1652054400000|2022-05-09 00:00:00|8051.3|8045.3|8019.7|8013.7|8051.3|8045.3|8019.7|8013.1|40
1652054410000|2022-05-09 00:00:10|8019.4|8009.4|8009.7|7994.7|8019.4|8009.5|8002.1|7994.7|38
1652054420000|2022-05-09 00:00:20|8009.2|7994.2|8008.4|7998.4|8009.7|8003.2|8007.4|7993.5|11
1652054430000|2022-05-09 00:00:30|8008.2|7998.2|8006|8000|8009.1|8000|8005.4|7992|3
1652054440000|2022-05-09 00:00:40|8005.6|7999.6|8006.5|7996.5|8008.4|8001.6|8005.6|7992.6|8
1652054450000|2022-05-09 00:00:50|8011.8|8005.8|8007.7|8001.7|8011.8|8005.8|8005.7|7997.3|7
1652054460000|2022-05-09 00:01:00|8007.4|8001.4|8017.8|8002.8|8017.8|8002.8|8006.8|7997.6|11
1652054470000|2022-05-09 00:01:10|8017.9|8002.9|8018.3|8003.3|8018.3|8003.3|8017.9|8002.9|1
1652054490000|2022-05-09 00:01:30|8018.2|8003.2|8018.6|8003.6|8018.6|8005.6|8011.6|8003.2|1
1652054500000|2022-05-09 00:01:40|8016.8|8006.8|8016.4|8010.4|8017.6|8010.6|8016.4|8006.8|1
1652054510000|2022-05-09 00:01:50|8016.2|8010.2|8018.8|8003.8|8018.8|8010.2|8016.2|8003.4|2
1652054520000|2022-05-09 00:02:00|8019.2|8004.2|8019.2|8004.2|8019.2|8004.2|8019.2|8004.2|1
1652054530000|2022-05-09 00:02:10|8016.2|8006.2|8014.9|8004.9|8018.7|8006.2|8014.4|8003.7|0
1652054550000|2022-05-09 00:02:30|||||||||1
1652054570000|2022-05-09 00:02:50|8009.4|8003.4|8001.9|7995.9|8009.4|8003.4|8001.9|7995.9|6
1652054580000|2022-05-09 00:03:00|8006.9|8000.9|8009.9|8003.9|8009.9|8003.9|8004.8|7995.4|4
1652054590000|2022-05-09 00:03:10|8011.2|8001.2|8011.9|8005.9|8013.4|8007.4|8010.9|8001.2|4
1652054600000|2022-05-09 00:03:20|8012.4|8006.4|8012.9|8006.9|8014.4|8008.4|8012.4|8006.4|14
1652054610000|2022-05-09 00:03:30|8014|8008|8012.4|8006.4|8014|8008|8012.4|8006.4|0
1652054630000|2022-05-09 00:03:50|8012.8|8006.8|8012.9|8006.9|8012.9|8006.9|8012.8|8006.8|0
1652054640000|2022-05-09 00:04:00|8013.3|8007.3|8025.2|8019.2|8025.2|8019.2|8013.3|8007.3|21
1652054650000|2022-05-09 00:04:10|8024.8|8018.8|8020.9|8014.9|8024.8|8018.8|8020.9|8014.9|5
1652054660000|2022-05-09 00:04:20|8022.4|8012.4|8020.9|8005.9|8022.4|8012.4|8020.9|8005.9|0
1652054670000|2022-05-09 00:04:30|8021|8006|8001.7|7991.7|8021|8006|8000.5|7991|3
1652054680000|2022-05-09 00:04:40|8000.5|7994.5|8005.4|7990.4|8005.4|7994.7|7999.5|7990.4|5
1652054690000|2022-05-09 00:04:50|8003.9|7993.9|8006|7991|8006|7994.1|8003.9|7990.1|0
1652054700000|2022-05-09 00:05:00|8003.9|7993.9|8004.6|7998.6|8005.1|7999.1|8003.1|7993.9|2
1652054710000|2022-05-09 00:05:10|8004.7|7998.7|8004.1|7998.1|8005.1|7999.1|8004.1|7998.1|2
1652054720000|2022-05-09 00:05:20|8004|7998|8002.7|7996.7|8004|7998|8002.4|7996.4|4
1652054730000|2022-05-09 00:05:30|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1652054740000|2022-05-09 00:05:40|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1652054750000|2022-05-09 00:05:50|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|0
1652054760000|2022-05-09 00:06:00|8002.3|7996.3|8002.7|7996.7|8002.7|7996.7|8002.3|7996.3|1
1652054790000|2022-05-09 00:06:30|8003.5|7997.5|8007|7997|8007|7997.5|8003.5|7997|2
1652054800000|2022-05-09 00:06:40|8006.5|8000.5|8009|8003|8009|8003|8006.5|8000.5|0
1652054810000|2022-05-09 00:06:50|8009.1|8003.1|8009.5|8003.5|8015.5|8003.5|8009.1|8000.1|0
1652054820000|2022-05-09 00:07:00|8012.5|8002.5|8015.5|8000.5|8015.5|8002.5|8012.5|8000.4|0
1652054830000|2022-05-09 00:07:10|8017|8002|8017.7|8002.7|8017.7|8002.7|8017|8002|0
1652054850000|2022-05-09 00:07:30|8017.8|8002.8|8017.5|8002.5|8017.8|8002.8|8017.5|8002.5|0
1652054860000|2022-05-09 00:07:40|8017.8|8002.8|8017.8|8002.8|8017.8|8002.8|8017.8|8002.8|0
1652054870000|2022-05-09 00:07:50|8016.3|8006.3|8015.9|8009.9|8016.3|8009.9|8015.9|8006.3|0
1652054880000|2022-05-09 00:08:00|8016.3|8010.3|8020.8|8010.8|8020.9|8014.7|8016.3|8009.5|5
1652054890000|2022-05-09 00:08:10|8019.1|8013.1|8021.1|8006.1|8021.2|8014.6|8019.1|8006.1|2
1652054900000|2022-05-09 00:08:20|8021.3|8006.3|8016.3|8010.3|8021.7|8012.7|8016.3|8005.8|0
1652054910000|2022-05-09 00:08:30|8014.8|8008.8|8012.8|8006.8|8014.8|8008.8|8012.8|8006.8|0
1652054920000|2022-05-09 00:08:40|8012.3|8006.3|8009.9|7999.9|8012.3|8006.3|8008.3|7996.7|1
1652054930000|2022-05-09 00:08:50|8010.1|8000.1|8008.3|8002.3|8010.1|8002.3|8008.3|8000.1|5
1652054940000|2022-05-09 00:09:00|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|0
1652054950000|2022-05-09 00:09:10|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1652054970000|2022-05-09 00:09:30|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|1
1652054980000|2022-05-09 00:09:40|8007.4|8001.4|8009.4|8003.4|8009.4|8003.4|8007.3|8001.3|3
1652054990000|2022-05-09 00:09:50|8008.7|8002.7|8010.6|8000.6|8010.6|8002.7|8008.7|8000.6|4
1652055000000|2022-05-09 00:10:00|8010.7|8000.7|8014.2|7999.2|8014.2|8000.7|8010.7|7999.1|1
1652055020000|2022-05-09 00:10:20|8012.4|8002.4|8012.8|8002.8|8012.8|8002.8|8012.4|8002.4|0
1652055030000|2022-05-09 00:10:30|8012.7|8002.7|8014.2|7999.2|8014.5|8002.7|8012.7|7999.2|1
1652055040000|2022-05-09 00:10:40|8011.2|8005.2|8012.2|8006.2|8013.2|8006.2|8011.2|8001.7|0
1652055050000|2022-05-09 00:10:50|8014.2|7999.2|8007.2|8001.2|8015.7|8003.2|8007.2|7999.2|1
1652055060000|2022-05-09 00:11:00|8007.9|8001.9|8002.7|7996.7|8008.2|8002.2|8001.4|7995.4|7
1652055070000|2022-05-09 00:11:10|8002.8|7996.8|8003.3|7997.3|8003.3|7997.3|8002.8|7996.8|2
1652055110000|2022-05-09 00:11:50|||||||||5
1652055170000|2022-05-09 00:12:50|||||||||1
1652055180000|2022-05-09 00:13:00|||||||||1
1652055190000|2022-05-09 00:13:10|8003.4|7997.4|8011.3|7996.3|8011.3|7997.9|8003.4|7996.1|4
1652055210000|2022-05-09 00:13:30|8011.2|7996.2|8011.2|7996.2|8011.2|7996.2|8011.2|7996.2|0
1652055220000|2022-05-09 00:13:40|8010.9|7995.9|8010.7|7995.7|8010.9|7995.9|8010.7|7995.7|0
1652055230000|2022-05-09 00:13:50|8011.1|7996.1|8011.1|7996.1|8011.2|7996.2|8011.1|7996.1|0
1652055290000|2022-05-09 00:14:50|8011.2|7996.2|8011.2|7996.2|8011.2|7996.2|8011.2|7996.2|1
1652055300000|2022-05-09 00:15:00|8010.8|7995.8|8010.2|8000.2|8010.8|8000.2|8010.2|7995.7|2
1652055310000|2022-05-09 00:15:10|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652055330000|2022-05-09 00:15:30|8010.2|8000.2|8010.2|8000.2|8010.2|8000.2|8010.2|8000.2|0
1652055340000|2022-05-09 00:15:40|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652055350000|2022-05-09 00:15:50|8010.5|8000.5|8009.6|7999.6|8010.5|8000.5|8009.6|7999.6|3
1652055360000|2022-05-09 00:16:00|8010.5|8000.5|8011.9|8001.9|8012.5|8002.5|8010.5|8000.5|0
1652055370000|2022-05-09 00:16:10|8009.5|8003.5|8012.8|8002.8|8013.4|8007.4|8009.5|8002.5|3
1652055380000|2022-05-09 00:16:20|8012.9|8002.9|8016.2|8001.2|8016.2|8002.9|8012.9|8001.2|0
1652055390000|2022-05-09 00:16:30|8013.3|8003.3|8013.3|8003.3|8013.3|8003.3|8013.3|8003.3|0
1652055400000|2022-05-09 00:16:40|8013.2|8003.2|8016.1|8001.1|8016.1|8003.2|8013.2|8001.1|0
1652055410000|2022-05-09 00:16:50|8013.2|8003.2|8005.6|7999.6|8013.2|8003.2|8005.6|7999.6|3
1652055420000|2022-05-09 00:17:00|8006.8|8000.8|8005.1|7999.1|8007|8001|8004.6|7998.6|2
1652055430000|2022-05-09 00:17:10|8005.8|7999.8|8004.5|7998.5|8005.8|7999.8|8004.5|7998.5|0
1652055450000|2022-05-09 00:17:30|8004.9|7998.9|8004.5|7998.5|8004.9|7998.9|8004.5|7998.5|0
1652055470000|2022-05-09 00:17:50|8001.3|7995.3|8001.1|7995.1|8002|7996|8001.1|7995.1|3
1652055480000|2022-05-09 00:18:00|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|3
1652055490000|2022-05-09 00:18:10|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|0
1652055530000|2022-05-09 00:18:50|8005.9|7995.9|8005.9|7995.9|8005.9|7995.9|8005.9|7995.9|1
1652055540000|2022-05-09 00:19:00|8006|7996|8005.4|7999.4|8006.4|7999.6|8005.4|7996|1
1652055550000|2022-05-09 00:19:10|8005.2|7999.2|8004.4|7998.4|8006.7|8000.7|8004.3|7998.3|1
1652055560000|2022-05-09 00:19:20|8005.1|7999.1|8004.3|7998.3|8005.9|7999.2|8004.3|7995.9|0
1652055570000|2022-05-09 00:19:30|8005.1|7999.1|8004.3|7998.3|8005.1|7999.1|8004.3|7998.3|0
1652055590000|2022-05-09 00:19:50|8005.1|7999.1|8008.5|8002.5|8008.5|8002.5|8005.1|7999.1|1
1652055600000|2022-05-09 00:20:00|8011|7996|8011.5|8001.5|8011.9|8002.4|8008.4|7996|3
1652055610000|2022-05-09 00:20:10|||||||||2
1652055630000|2022-05-09 00:20:30|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|0
1652055640000|2022-05-09 00:20:40|8011.7|8001.7|8011.7|8001.7|8011.7|8001.7|8011.7|8001.7|0
1652055650000|2022-05-09 00:20:50|8011.3|8001.3|8011.3|8001.3|8011.3|8001.3|8011.3|8001.3|1
1652055660000|2022-05-09 00:21:00|8011.2|8001.2|8011.1|8001.1|8011.3|8001.3|8011.1|8001.1|0
1652055710000|2022-05-09 00:21:50|8010.2|8000.2|8011.6|8001.6|8011.6|8001.6|8010.2|8000.2|5
1652055720000|2022-05-09 00:22:00|8011.5|8001.5|8010|8004|8011.5|8004|8010|8001.5|0
1652055730000|2022-05-09 00:22:10|8010.1|8004.1|8010|8004|8010.1|8004.1|8010|8004|0
1652055740000|2022-05-09 00:22:20|8012.4|8002.4|8014.5|8004.5|8014.5|8005.7|8011.7|8002.4|0
1652055760000|2022-05-09 00:22:40|8013.7|8007.7|8013.9|8007.9|8013.9|8007.9|8013.7|8007.7|0
1652055770000|2022-05-09 00:22:50|8015.4|8009.4|8016.7|8010.7|8016.7|8010.7|8015.4|8009.4|2
1652055780000|2022-05-09 00:23:00|8017.1|8011.1|8021.4|8011.4|8022.8|8016.8|8017.1|8011.1|7
1652055790000|2022-05-09 00:23:10|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|0
1652055800000|2022-05-09 00:23:20|8021.5|8011.5|8019.9|8013.9|8021.5|8013.9|8019.9|8011.5|0
1652055810000|2022-05-09 00:23:30|8021.5|8011.5|8021.5|8011.5|8021.5|8011.5|8021.5|8011.5|0
1652055820000|2022-05-09 00:23:40|8021.4|8011.4|8019.9|8013.9|8021.4|8013.9|8019.9|8011.4|1
1652055830000|2022-05-09 00:23:50|8020.3|8014.3|8020.5|8014.5|8020.5|8014.5|8020.3|8014.3|2
1652055840000|2022-05-09 00:24:00|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652055850000|2022-05-09 00:24:10|8020.7|8014.7|8023.8|8017.8|8023.8|8017.8|8020.7|8014.7|2
1652055860000|2022-05-09 00:24:20|8026.1|8016.1|8025.6|8019.6|8026.1|8019.6|8025.6|8016.1|0
1652055870000|2022-05-09 00:24:30|8024.6|8018.6|8025.1|8019.1|8025.1|8019.1|8024.6|8018.6|1
1652055880000|2022-05-09 00:24:40|8024.3|8018.3|8023.8|8017.8|8024.3|8018.3|8023.8|8017.8|1
1652055900000|2022-05-09 00:25:00|8026.2|8016.2|8028.5|8018.5|8029.4|8019.2|8023.8|8014.4|1
1652055910000|2022-05-09 00:25:10|8030|8015|8030|8015|8030|8015|8030|8015|0
1652055930000|2022-05-09 00:25:30|8027.1|8017.1|8027.1|8017.1|8027.1|8017.1|8027.1|8017.1|0
1652055940000|2022-05-09 00:25:40|8027.2|8017.2|8027.2|8017.2|8027.2|8017.2|8027.2|8017.2|0
1652055960000|2022-05-09 00:26:00|8027.6|8017.6|8028.5|8018.5|8028.9|8020|8026|8017.1|0
1652055970000|2022-05-09 00:26:10|8024.1|8018.1|8029.4|8019.4|8029.4|8019.4|8024.1|8018.1|1
1652056000000|2022-05-09 00:26:40|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|0
1652056030000|2022-05-09 00:27:10|8029.5|8023.5|8027.1|8021.1|8029.5|8023.5|8027.1|8021.1|1
1652056050000|2022-05-09 00:27:30|8027|8021|8026.6|8020.6|8027|8021|8026.6|8020.6|0
1652056060000|2022-05-09 00:27:40|8027.2|8017.2|8027.1|8017.1|8027.2|8017.2|8027.1|8017.1|2
1652056090000|2022-05-09 00:28:10|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|0
1652056110000|2022-05-09 00:28:30|8023.1|8017.1|8022.6|8016.6|8023.1|8017.1|8022.6|8016.6|0
1652056120000|2022-05-09 00:28:40|8022.2|8016.2|8023.9|8017.9|8026.3|8017.9|8022.1|8016.1|1
1652056130000|2022-05-09 00:28:50|8024.2|8018.2|8023.9|8017.9|8024.2|8018.2|8023.9|8017.9|0
1652056170000|2022-05-09 00:29:30|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|0
1652056180000|2022-05-09 00:29:40|8024|8018|8022.1|8016.1|8024|8018|8022.1|8016.1|0
1652056190000|2022-05-09 00:29:50|8026.2|8016.2|8026.9|8011.9|8026.9|8016.8|8022.8|8011.9|2
1652056200000|2022-05-09 00:30:00|8024.9|8014.9|8024.9|8014.9|8024.9|8014.9|8024.9|8014.9|2
1652056210000|2022-05-09 00:30:10|8024.7|8014.7|8021|8015|8024.7|8015.2|8021|8014.7|0
1652056220000|2022-05-09 00:30:20|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|0
1652056230000|2022-05-09 00:30:30|8020.1|8014.1|8020.5|8014.5|8020.5|8014.5|8020.1|8014.1|1
1652056250000|2022-05-09 00:30:50|8022|8016|8027.7|8012.7|8027.7|8016|8022|8012.7|1
1652056260000|2022-05-09 00:31:00|8025.6|8015.6|8025.6|8015.6|8025.6|8015.6|8025.6|8015.6|0
1652056270000|2022-05-09 00:31:10|8025.2|8015.2|8022.8|8016.8|8025.2|8016.8|8022.8|8015.2|0
1652056290000|2022-05-09 00:31:30|8022.1|8016.1|8025.6|8015.6|8025.6|8016.1|8022.1|8015.6|0
1652056300000|2022-05-09 00:31:40|8022.1|8016.1|8023|8017|8023|8017|8022.1|8016.1|0
1652056310000|2022-05-09 00:31:50|8022.9|8016.9|8025.6|8015.6|8025.6|8016.9|8022.9|8015.6|1
1652056320000|2022-05-09 00:32:00|8025.2|8015.2|8022.8|8016.8|8025.2|8016.8|8022.4|8015.2|0
1652056330000|2022-05-09 00:32:10|8020.9|8014.9|8024.4|8014.4|8024.4|8016.9|8020.9|8014.4|1
1652056340000|2022-05-09 00:32:20|8024.3|8014.3|8022.8|8016.8|8024.3|8016.8|8022.8|8014.3|0
1652056350000|2022-05-09 00:32:30|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1652056360000|2022-05-09 00:32:40|8024.6|8014.6|8024.3|8014.3|8024.6|8014.6|8024.3|8014.3|0
1652056380000|2022-05-09 00:33:00|||||||||1
1652056390000|2022-05-09 00:33:10|8023.8|8013.8|8023.9|8013.9|8023.9|8013.9|8023.8|8013.8|0
1652056400000|2022-05-09 00:33:20|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|0
1652056430000|2022-05-09 00:33:50|8021|8015|8019.9|8013.9|8021|8015|8019.9|8013.9|3
1652056450000|2022-05-09 00:34:10|8019.8|8013.8|8019.9|8013.9|8019.9|8013.9|8019.8|8013.8|0
1652056460000|2022-05-09 00:34:20|8019.3|8013.3|8017.9|8011.9|8019.3|8013.3|8017.9|8011.9|2
1652056470000|2022-05-09 00:34:30|8011.5|8002.9|8011.5|8005.5|8011.5|8005.5|8011.5|8002.9|4
1652056490000|2022-05-09 00:34:50|8011|8005|8011|8005|8011|8005|8011|8005|0
1652056500000|2022-05-09 00:35:00|8017.8|8002.8|8015.2|8005.2|8017.9|8005.2|8015|8002.5|1
1652056510000|2022-05-09 00:35:10|8017.9|8002.9|8017.9|8002.9|8017.9|8005|8015|8002.5|0
1652056520000|2022-05-09 00:35:20|8015|8005|8016.2|8006.2|8017.9|8006.2|8015|8002.9|0
1652056530000|2022-05-09 00:35:30|8016.4|8006.4|8015.5|8009.5|8016.4|8009.5|8015.5|8006.4|0
1652056550000|2022-05-09 00:35:50|8018.4|8008.4|8018.4|8008.4|8018.4|8008.4|8018.4|8008.4|1
1652056560000|2022-05-09 00:36:00|8018.5|8008.5|8017.4|8011.4|8018.5|8011.4|8016.9|8008.5|0
1652056570000|2022-05-09 00:36:10|8017.8|8011.8|8017.9|8011.9|8017.9|8011.9|8017.8|8011.8|0
1652056580000|2022-05-09 00:36:20|8018.3|8012.3|8020.2|8014.2|8020.2|8014.2|8018.3|8012.3|0
1652056590000|2022-05-09 00:36:30|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|0
1652056600000|2022-05-09 00:36:40|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|0
1652056610000|2022-05-09 00:36:50|8021.4|8015.4|8022.3|8016.3|8022.4|8016.4|8021.4|8015.4|1
1652056620000|2022-05-09 00:37:00|8022.4|8016.4|8022.4|8016.4|8022.4|8016.4|8022.4|8016.4|1
1652056630000|2022-05-09 00:37:10|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|0
1652056640000|2022-05-09 00:37:20|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|1
1652056650000|2022-05-09 00:37:30|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|0
1652056680000|2022-05-09 00:38:00|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|8019.4|8013.4|2
1652056690000|2022-05-09 00:38:10|8019.9|8013.9|8020.4|8014.4|8020.4|8014.4|8019.9|8013.9|0
1652056700000|2022-05-09 00:38:20|8020|8014|8020.4|8014.4|8020.4|8014.4|8019.9|8013.9|0
1652056710000|2022-05-09 00:38:30|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.4|8014.4|0
1652056730000|2022-05-09 00:38:50|8021.3|8015.3|8021.3|8015.3|8021.3|8015.3|8021.3|8015.3|0
1652056740000|2022-05-09 00:39:00|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1652056760000|2022-05-09 00:39:20|8021.6|8015.6|8022.9|8016.9|8022.9|8016.9|8021.6|8015.6|1
1652056770000|2022-05-09 00:39:30|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1652056780000|2022-05-09 00:39:40|8022.4|8016.4|8022.8|8016.8|8022.8|8016.8|8022.4|8016.4|0
1652056800000|2022-05-09 00:40:00|8022.9|8016.9|8022.8|8016.8|8022.9|8016.9|8022.8|8016.8|3
1652056820000|2022-05-09 00:40:20|8022.9|8016.9|8022.4|8016.4|8022.9|8016.9|8022.4|8016.4|0
1652056830000|2022-05-09 00:40:30|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1652056840000|2022-05-09 00:40:40|8009.2|7999.2|8005.1|7999.1|8009.2|8000.1|8005.1|7999.1|6
1652056850000|2022-05-09 00:40:50|8005.2|7999.2|7994.3|7988.3|8005.2|7999.2|7993.9|7987.9|7
1652056860000|2022-05-09 00:41:00|7994.7|7988.7|7994.8|7988.8|7994.8|7988.8|7994.7|7988.7|2
1652056900000|2022-05-09 00:41:40|||||||||1
1652056910000|2022-05-09 00:41:50|7994.3|7988.3|7995.2|7989.2|7995.2|7989.2|7993.8|7987.8|2
1652056920000|2022-05-09 00:42:00|7995.3|7989.3|7997.7|7987.7|7997.7|7989.3|7994.9|7987.7|1
1652056930000|2022-05-09 00:42:10|7996|7990|7999.3|7989.3|7999.3|7990|7996|7988|0
1652056950000|2022-05-09 00:42:30|||||||||2
1652056970000|2022-05-09 00:42:50|7996.5|7990.5|8000.2|7990.2|8000.2|7990.9|7996.4|7990.2|1
1652056980000|2022-05-09 00:43:00|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|0
1652056990000|2022-05-09 00:43:10|8000.2|7990.2|8000.2|7990.2|8000.2|7990.2|8000.2|7990.2|0
1652057010000|2022-05-09 00:43:30|8000.1|7994.1|7997.4|7991.4|8000.1|7994.1|7997.4|7991.4|1
1652057020000|2022-05-09 00:43:40|7999.4|7993.4|7999.8|7993.8|7999.8|7993.8|7997.4|7988.9|3
1652057030000|2022-05-09 00:43:50|7999.4|7993.4|8000.3|7994.3|8000.3|7994.3|7998.9|7988.9|2
1652057040000|2022-05-09 00:44:00|8000.5|7994.5|8000.7|7994.7|8000.8|7994.7|7999.7|7990.8|1
1652057050000|2022-05-09 00:44:10|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1652057070000|2022-05-09 00:44:30|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1652057090000|2022-05-09 00:44:50|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|1
1652057100000|2022-05-09 00:45:00|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|2
1652057110000|2022-05-09 00:45:10|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1652057150000|2022-05-09 00:45:50|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|1
1652057160000|2022-05-09 00:46:00|8006|7996|8006.5|7996.5|8006.5|7996.5|8006|7996|0
1652057190000|2022-05-09 00:46:30|8006.1|7996.1|8006|7996|8006.5|7996.5|8006|7996|0
1652057210000|2022-05-09 00:46:50|8005.7|7995.7|8005.7|7995.7|8005.7|7995.7|8005.7|7995.7|0
1652057220000|2022-05-09 00:47:00|8005.8|7995.8|7999.5|7984.5|8005.8|7995.8|7999.5|7984.5|2
1652057230000|2022-05-09 00:47:10|7999.1|7984.1|7998.4|7983.4|7999.1|7984.1|7998.4|7983.4|0
1652057250000|2022-05-09 00:47:30|7998.3|7983.3|7999.7|7993.7|7999.7|7993.7|7996.9|7983.3|0
1652057270000|2022-05-09 00:47:50|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|0
1652057280000|2022-05-09 00:48:00|8000.4|7994.4|7998.9|7992.9|8000.4|7994.4|7998.9|7992.9|1
1652057290000|2022-05-09 00:48:10|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1652057360000|2022-05-09 00:49:20|7999.2|7993.2|7999.1|7993.1|7999.2|7993.2|7999.1|7993.1|0
1652057370000|2022-05-09 00:49:30|8001|7995|8002|7996|8002|7996|8001|7995|1
1652057380000|2022-05-09 00:49:40|8002.7|7996.7|8003|7997|8003|7997|8002.7|7996.7|0
1652057400000|2022-05-09 00:50:00|8006|7996|8006|7996|8006|7996|8006|7996|1
1652057460000|2022-05-09 00:51:00|8006.8|7996.8|8006.8|7996.8|8006.8|7996.8|8006.8|7996.8|2
1652057520000|2022-05-09 00:52:00|8008.3|7998.3|8008.3|7998.3|8008.3|7998.3|8008.3|7998.3|2
1652057530000|2022-05-09 00:52:10|8008.8|7998.8|8008.8|7998.8|8008.8|7998.8|8008.8|7998.8|0
1652057550000|2022-05-09 00:52:30|8008.5|7998.5|8006.8|7996.8|8008.5|7999.1|8005.1|7996.8|1
1652057560000|2022-05-09 00:52:40|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|0
1652057580000|2022-05-09 00:53:00|8006|7996|8005.5|7995.5|8006|7996|8005.5|7995.5|0
1652057590000|2022-05-09 00:53:10|8005.4|7995.4|8005.4|7995.4|8005.4|7995.4|8005.4|7995.4|0
1652057610000|2022-05-09 00:53:30|8005.5|7995.5|8005.5|7995.5|8005.5|7995.5|8005.5|7995.5|0
1652057620000|2022-05-09 00:53:40|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|0
1652057640000|2022-05-09 00:54:00|8003.1|7997.1|8005.6|7995.6|8005.6|7997.1|8003.1|7995.1|0
1652057670000|2022-05-09 00:54:30|8003.2|7997.2|8003.1|7997.1|8003.2|7997.2|8003.1|7997.1|0
1652057690000|2022-05-09 00:54:50|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1652057700000|2022-05-09 00:55:00|||||||||2
1652057710000|2022-05-09 00:55:10|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|0
1652057720000|2022-05-09 00:55:20|8002|7996|8001.7|7995.7|8002|7996|8001.7|7995.7|0
1652057750000|2022-05-09 00:55:50|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|1
1652057760000|2022-05-09 00:56:00|8002.2|7996.2|8001.7|7995.7|8002.2|7996.2|8001.7|7995.7|1
1652057770000|2022-05-09 00:56:10|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652057800000|2022-05-09 00:56:40|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1652057810000|2022-05-09 00:56:50|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|1
1652057870000|2022-05-09 00:57:50|7998.1|7992.1|8000.6|7990.6|8000.6|7992.1|7998.1|7990.6|1
1652057880000|2022-05-09 00:58:00|8003.9|7988.9|8003.9|7988.9|8003.9|7988.9|8003.9|7988.9|0
1652057990000|2022-05-09 00:59:50|8004.2|7989.2|8001.8|7991.8|8004.2|7991.8|8001.8|7989.2|5
1652058000000|2022-05-09 01:00:00|8002.7|7992.7|7997.5|7982.5|8003.2|7994.7|7995.9|7982.4|5
1652058010000|2022-05-09 01:00:10|7997.4|7982.4|7997.8|7982.8|7997.9|7985|7991|7982|1
1652058020000|2022-05-09 01:00:20|7994.6|7988.6|7994.4|7988.4|7994.8|7988.8|7993|7987|1
1652058030000|2022-05-09 01:00:30|7994|7988|7994|7988|7994.4|7988.4|7994|7988|0
1652058040000|2022-05-09 01:00:40|7994.4|7988.4|7993.5|7987.5|7994.4|7988.4|7993.5|7987.5|0
1652058050000|2022-05-09 01:00:50|7993.4|7987.4|7993.3|7987.3|7993.5|7987.5|7993.3|7987.3|0
1652058060000|2022-05-09 01:01:00|7993.2|7987.2|7987|7981|7993.2|7987.2|7987|7979.4|3
1652058070000|2022-05-09 01:01:10|7986.9|7980.9|7986.1|7980.1|7986.9|7980.9|7986.1|7980.1|1
1652058080000|2022-05-09 01:01:20|7986|7980|7986.9|7980.9|7986.9|7980.9|7985.6|7979.6|0
1652058090000|2022-05-09 01:01:30|7986.1|7980.1|7987.5|7977.5|7988|7980.9|7985|7977.5|4
1652058100000|2022-05-09 01:01:40|7987.9|7977.9|7983.6|7977.6|7987.9|7981|7983.6|7977.5|1
1652058110000|2022-05-09 01:01:50|7984|7978|7985.9|7979.9|7985.9|7979.9|7984|7978|4
1652058120000|2022-05-09 01:02:00|7985.1|7979.1|7985.9|7979.9|7987.5|7979.9|7983.6|7977.5|5
1652058130000|2022-05-09 01:02:10|7985.5|7979.5|7984.6|7978.6|7987.5|7979.9|7984.6|7977.5|1
1652058140000|2022-05-09 01:02:20|7985.1|7979.1|7984.4|7978.4|7985.5|7979.5|7984|7978|0
1652058150000|2022-05-09 01:02:30|7984.8|7978.8|7983.1|7977.1|7984.8|7978.8|7983.1|7977.1|0
1652058160000|2022-05-09 01:02:40|7983.2|7977.2|7982.1|7976.1|7983.9|7977.9|7981.7|7975.7|3
1652058170000|2022-05-09 01:02:50|7981.7|7975.7|7982.8|7976.8|7983.3|7977.3|7981|7975|15
1652058180000|2022-05-09 01:03:00|7982.7|7976.7|7982.8|7976.8|7982.8|7976.8|7981.8|7975.8|3
1652058190000|2022-05-09 01:03:10|7982.9|7976.9|7982.9|7976.9|7983.3|7977.3|7982|7976|0
1652058200000|2022-05-09 01:03:20|7983.3|7977.3|7982.9|7976.9|7983.3|7977.3|7982.9|7976.9|0
1652058210000|2022-05-09 01:03:30|7982.5|7976.5|7982.9|7976.9|7982.9|7976.9|7982.5|7976.5|0
1652058220000|2022-05-09 01:03:40|7982.5|7976.5|7982|7976|7982.9|7976.9|7982|7976|0
1652058230000|2022-05-09 01:03:50|7982.4|7976.4|7982.2|7976.2|7983.4|7977.4|7981|7975|4
1652058240000|2022-05-09 01:04:00|7980.6|7974.6|7981.2|7975.2|7982.3|7976.3|7980.4|7974.4|10
1652058250000|2022-05-09 01:04:10|7980.4|7974.4|7979.1|7973.1|7981.2|7975.2|7979.1|7973.1|10
1652058260000|2022-05-09 01:04:20|7978.9|7972.9|7978.4|7972.4|7978.9|7972.9|7977.9|7971.9|2
1652058270000|2022-05-09 01:04:30|7977.9|7971.9|7972.8|7962.8|7979.7|7973.7|7972.8|7962.8|19
1652058280000|2022-05-09 01:04:40|7972.6|7962.6|7973.6|7963.6|7973.6|7966.5|7971.2|7962.6|6
1652058290000|2022-05-09 01:04:50|7973.7|7963.7|7972|7966|7973.7|7966.5|7972|7963.6|0
1652058300000|2022-05-09 01:05:00|7973.6|7963.6|7980.2|7974.2|7981.4|7975|7972|7963.6|7
1652058310000|2022-05-09 01:05:10|7979.8|7973.8|7980.9|7970.9|7981|7973.8|7977.7|7970.9|2
1652058320000|2022-05-09 01:05:20|7978.5|7972.5|7978.1|7972.1|7980.9|7973.3|7977.2|7970.9|5
1652058340000|2022-05-09 01:05:40|||||||||5
1652058350000|2022-05-09 01:05:50|7979.3|7973.3|7978.5|7972.5|7979.3|7973.3|7978.5|7972.5|5
1652058360000|2022-05-09 01:06:00|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|0
1652058380000|2022-05-09 01:06:20|7976.5|7970.5|7978.1|7972.1|7978.1|7972.1|7976.5|7970.5|6
1652058390000|2022-05-09 01:06:30|7978.5|7972.5|7978.9|7972.9|7978.9|7972.9|7978.1|7972.1|2
1652058400000|2022-05-09 01:06:40|7978.5|7972.5|7979.4|7973.4|7979.4|7973.4|7978.5|7972.5|0
1652058420000|2022-05-09 01:07:00|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|13
1652058430000|2022-05-09 01:07:10|7980.5|7974.5|7980.9|7974.9|7980.9|7974.9|7980.5|7974.5|0
1652058440000|2022-05-09 01:07:20|7980.5|7974.5|7980.9|7974.9|7980.9|7974.9|7980.1|7974.1|0
1652058460000|2022-05-09 01:07:40|7981.8|7975.8|7985|7975|7985|7975.8|7981.8|7975|1
1652058480000|2022-05-09 01:08:00|7984.2|7978.2|7985.7|7979.7|7985.9|7979.9|7984.2|7978.2|0
1652058490000|2022-05-09 01:08:10|7985.3|7979.3|7984.9|7978.9|7985.7|7979.7|7984.5|7978.5|0
1652058500000|2022-05-09 01:08:20|7985|7979|7986.6|7980.6|7987.8|7981.8|7985|7979|2
1652058510000|2022-05-09 01:08:30|7987|7981|7987|7981|7987|7981|7987|7981|0
1652058520000|2022-05-09 01:08:40|7987.4|7981.4|7987|7981|7987.4|7981.4|7986.6|7980.6|0
1652058530000|2022-05-09 01:08:50|7987.4|7981.4|7986.5|7980.5|7987.4|7981.4|7986.5|7980.5|0
1652058540000|2022-05-09 01:09:00|7986.1|7980.1|7985.1|7970.1|7986.1|7980.1|7983.5|7970.1|13
1652058560000|2022-05-09 01:09:20|7982.2|7972.2|7981.9|7971.9|7982.2|7972.2|7981.9|7971.9|0
1652058570000|2022-05-09 01:09:30|7981.8|7971.8|7981.8|7971.8|7981.8|7971.8|7981.8|7971.8|0
1652058580000|2022-05-09 01:09:40|7979.5|7973.5|7979.5|7973.5|7979.5|7973.5|7979.5|7973.5|0
1652058590000|2022-05-09 01:09:50|7978.3|7972.3|7975.7|7965.7|7978.3|7972.3|7975.7|7965.7|2
1652058600000|2022-05-09 01:10:00|7977.8|7962.8|7973.6|7963.6|7977.8|7967.7|7973.3|7962|0
1652058610000|2022-05-09 01:10:10|7974|7964|7973.6|7963.6|7974|7964|7973.6|7963.6|0
1652058620000|2022-05-09 01:10:20|7973.5|7963.5|7973.5|7963.5|7973.5|7963.5|7973.5|7963.5|0
1652058630000|2022-05-09 01:10:30|7971.1|7965.1|7970.6|7964.6|7971.1|7965.1|7970.6|7964.6|0
1652058640000|2022-05-09 01:10:40|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|2
1652058660000|2022-05-09 01:11:00|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1652058670000|2022-05-09 01:11:10|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|1
1652058690000|2022-05-09 01:11:30|7970.9|7960.9|7972|7962|7972|7962|7970.9|7960.9|8
1652058700000|2022-05-09 01:11:40|||||||||1
1652058710000|2022-05-09 01:11:50|7970.8|7964.8|7972|7962|7972|7964.8|7970.8|7962|1
1652058720000|2022-05-09 01:12:00|7970.8|7964.8|7972|7962|7972|7964.8|7970.8|7962|0
1652058740000|2022-05-09 01:12:20|7970.8|7964.8|7972|7962|7972|7964.8|7970.4|7962|0
1652058760000|2022-05-09 01:12:40|7970.4|7964.4|7970.3|7964.3|7970.4|7964.4|7970.3|7964.3|0
1652058780000|2022-05-09 01:13:00|7970.7|7964.7|7971.1|7965.1|7971.1|7965.1|7970.3|7964.3|0
1652058790000|2022-05-09 01:13:10|7975.7|7965.7|7982.3|7967.3|7982.3|7970.7|7975.7|7964.5|2
1652058800000|2022-05-09 01:13:20|7982|7967|7982.4|7967.4|7982.8|7970.2|7980.2|7966.9|0
1652058820000|2022-05-09 01:13:40|7979.8|7964.8|7979.7|7964.7|7979.8|7964.8|7979.7|7964.7|1
1652058850000|2022-05-09 01:14:10|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|0
1652058860000|2022-05-09 01:14:20|7978.4|7968.4|7978.4|7968.4|7978.4|7968.4|7978.4|7968.4|0
1652058890000|2022-05-09 01:14:50|7978.1|7968.1|7975.8|7969.8|7978.1|7969.8|7975.8|7968.1|0
1652058900000|2022-05-09 01:15:00|7978.1|7968.1|7977.9|7967.9|7978.1|7970.1|7975.4|7967.9|1
1652058910000|2022-05-09 01:15:10|7978.1|7968.1|7978.1|7968.1|7978.1|7968.1|7978.1|7968.1|0
1652058930000|2022-05-09 01:15:30|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|0
1652058940000|2022-05-09 01:15:40|7975.4|7969.4|7975.5|7965.5|7975.5|7969.4|7975.4|7965.5|2
1652058950000|2022-05-09 01:15:50|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|4
1652058960000|2022-05-09 01:16:00|7975.5|7969.5|7978.1|7968.1|7978.1|7969.5|7975.5|7967.9|0
1652058970000|2022-05-09 01:16:10|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|0
1652058990000|2022-05-09 01:16:30|7976.9|7970.9|7979.5|7969.5|7979.6|7970.9|7976.9|7969.1|0
1652059030000|2022-05-09 01:17:10|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|7986.8|7971.8|1
1652059040000|2022-05-09 01:17:20|7986.4|7971.4|7985.2|7970.2|7986.4|7973.2|7979.2|7970|0
1652059060000|2022-05-09 01:17:40|7982.2|7976.2|7984.5|7974.5|7984.5|7977.8|7982.1|7974.5|1
1652059080000|2022-05-09 01:18:00|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7980.5|7974.5|0
1652059090000|2022-05-09 01:18:10|7981.7|7975.7|7982.1|7976.1|7984.9|7976.1|7981.7|7974.5|0
1652059110000|2022-05-09 01:18:30|7984.9|7974.9|7984.9|7974.9|7984.9|7974.9|7984.9|7974.9|0
1652059130000|2022-05-09 01:18:50|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1652059200000|2022-05-09 01:20:00|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|7982.2|7976.2|0
1652059210000|2022-05-09 01:20:10|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|0
1652059220000|2022-05-09 01:20:20|7985.6|7975.6|7985.6|7975.6|7985.6|7975.6|7985.6|7975.6|1
1652059230000|2022-05-09 01:20:30|7984.9|7978.9|7988.5|7982.5|7989.1|7982.5|7984.9|7978.9|2
1652059240000|2022-05-09 01:20:40|7989.7|7983.7|7993.9|7987.9|7994.1|7987.9|7989.7|7983.7|4
1652059250000|2022-05-09 01:20:50|7994.1|7988.1|7999.7|7993.7|8000.7|7993.7|7994.1|7988.1|4
1652059260000|2022-05-09 01:21:00|8000|7994|8008.7|7998.7|8008.7|7998.7|8000|7994|5
1652059270000|2022-05-09 01:21:10|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|1
1652059280000|2022-05-09 01:21:20|8008.5|8002.5|8010.9|8000.9|8011.1|8004.7|8007.6|8000.9|6
1652059290000|2022-05-09 01:21:30|8011.1|8001.1|8011.8|7996.8|8011.8|8002.3|8008.3|7996.8|0
1652059300000|2022-05-09 01:21:40|8008.7|7998.7|8009.5|7999.5|8012.4|7999.9|8005.7|7997.4|1
1652059320000|2022-05-09 01:22:00|8012.8|7997.8|8012.8|7997.8|8012.8|7997.8|8012.8|7997.8|1
1652059360000|2022-05-09 01:22:40|8009.5|7999.5|8009.5|7999.5|8009.5|7999.5|8009.5|7999.5|0
1652059370000|2022-05-09 01:22:50|8009.7|7999.7|8012.4|7997.4|8012.4|7999.7|8009.7|7997.4|2
1652059380000|2022-05-09 01:23:00|8010.3|8000.3|8011.1|8001.1|8011.5|8003.9|8009.3|8000.3|0
1652059390000|2022-05-09 01:23:10|8011.5|8001.5|8013.9|8003.9|8013.9|8007.1|8010.5|8001.5|2
1652059400000|2022-05-09 01:23:20|8013.6|8003.6|8014.1|8004.1|8014.1|8004.1|8013.6|8003.6|0
1652059410000|2022-05-09 01:23:30|8014.2|8004.2|8016|8006|8017.7|8006|8014.2|8002.4|2
1652059420000|2022-05-09 01:23:40|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|0
1652059430000|2022-05-09 01:23:50|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|2
1652059440000|2022-05-09 01:24:00|8015.4|8005.4|8014.5|8004.5|8018.2|8007.3|8013.3|8002.4|0
1652059450000|2022-05-09 01:24:10|8014.6|8004.6|8014.6|8004.6|8014.6|8005.8|8011.8|8004.6|0
1652059460000|2022-05-09 01:24:20||8008.6||8004.6||8008.6||8004.6|1
1652059480000|2022-05-09 01:24:40|8015.5|8005.5|8014.5|8004.5|8015.5|8005.5|8014.5|8004.5|8
1652059490000|2022-05-09 01:24:50|8015.4|8005.4|8018.2|8003.2|8018.2|8005.4|8014.5|8003.2|16
1652059500000|2022-05-09 01:25:00|8017.4|8002.4|8017.4|8002.4|8017.4|8004.5|8014.5|8002.4|1
1652059510000|2022-05-09 01:25:10|8014.5|8004.5|8014.5|8004.5|8017.4|8004.5|8014.5|8002.4|0
1652059530000|2022-05-09 01:25:30|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|0
1652059540000|2022-05-09 01:25:40|8013.6|8003.6|8013|8003|8013.6|8004.6|8010.6|8002.9|0
1652059550000|2022-05-09 01:25:50|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|0
1652059560000|2022-05-09 01:26:00|8013|8003|8013|8003|8013|8003|8013|8003|0
1652059570000|2022-05-09 01:26:10|8013.4|8003.4|8010.2|8004.2|8013.4|8004.7|8010.2|8003|0
1652059580000|2022-05-09 01:26:20|8008.5|7998.5|8005.1|7999.1|8008.5|7999.1|8005.1|7997.5|2
1652059590000|2022-05-09 01:26:30|8007.5|7997.5|8008.3|7993.3|8008.3|7997.7|8006.7|7992.3|2
1652059600000|2022-05-09 01:26:40|8008.2|7993.2|8008.2|7993.2|8008.3|7993.3|8007.7|7992.7|2
1652059610000|2022-05-09 01:26:50|8005|7995|8001.3|7995.3|8007.1|7996.2|8001.1|7992|0
1652059620000|2022-05-09 01:27:00|8000.5|7994.5|8003.8|7993.8|8003.9|7996.3|8000.5|7992.6|0
1652059630000|2022-05-09 01:27:10|8003.7|7993.7|8002.9|7992.9|8003.7|7993.7|8002.9|7992.9|0
1652059640000|2022-05-09 01:27:20|8003.2|7993.2|8000.2|7994.2|8003.2|7994.2|8000.2|7992.6|0
1652059650000|2022-05-09 01:27:30|8000.1|7994.1|7998.8|7992.8|8001.5|7994.1|7998.3|7991.5|0
1652059660000|2022-05-09 01:27:40|7998.7|7992.7|7997.4|7987.4|8000.7|7992.7|7994.8|7985.5|4
1652059670000|2022-05-09 01:27:50|8000.7|7985.7|7997.4|7991.4|8000.7|7991.4|7997.4|7985.7|0
1652059680000|2022-05-09 01:28:00|7999|7989|8000.7|7985.7|8000.7|7989|7998.2|7985.7|0
1652059690000|2022-05-09 01:28:10|7998.6|7988.6|8000.7|7985.7|8000.7|7988.6|7998.6|7985.7|0
1652059700000|2022-05-09 01:28:20|7998.6|7988.6|7997.8|7991.8|8000.7|7991.8|7997.4|7985.7|0
1652059710000|2022-05-09 01:28:30|7998.3|7992.3|7994.3|7988.3|7999|7992.3|7994.3|7988.3|1
1652059720000|2022-05-09 01:28:40|7994|7988|7991.1|7985.1|7994|7988|7991.1|7985.1|0
1652059740000|2022-05-09 01:29:00|7991.4|7985.4|7996.7|7986.7|7996.7|7990.3|7991.4|7985.4|2
1652059750000|2022-05-09 01:29:10|7995.1|7989.1|7995.2|7989.2|7995.2|7989.2|7995.1|7989.1|0
1652059760000|2022-05-09 01:29:20|7995.7|7989.7|7996.2|7990.2|7996.3|7990.3|7995.2|7989.2|0
1652059770000|2022-05-09 01:29:30|7996.3|7990.3|8000.8|7990.8|8000.8|7992.2|7995.2|7989.2|1
1652059780000|2022-05-09 01:29:40|7999.2|7993.2|8004.4|7994.4|8004.9|7996.5|7999.2|7990.8|0
1652059790000|2022-05-09 01:29:50|8007.3|7992.3|8005.3|7995.3|8007.3|7995.3|8005.2|7992.3|0
1652059800000|2022-05-09 01:30:00|8002.5|7996.5|8001.5|7995.5|8005.2|7996.5|8001.5|7989.5|0
1652059810000|2022-05-09 01:30:10|8003.9|7993.9|8003.4|7997.4|8003.9|7997.4|8003.4|7993.9|0
1652059820000|2022-05-09 01:30:20|8003.6|7997.6|8000.7|7994.7|8004.9|7998.9|8000.7|7994.7|3
1652059830000|2022-05-09 01:30:30|8001.5|7995.5|8000.7|7994.7|8001.7|7995.7|8000.7|7994.7|0
1652059840000|2022-05-09 01:30:40|8001.1|7995.1|8005.4|7995.4|8005.4|7995.4|8001.1|7995.1|5
1652059850000|2022-05-09 01:30:50|8005.9|7995.9|8004.4|7998.4|8006|7998.9|8004.2|7995.4|0
1652059860000|2022-05-09 01:31:00|8005.4|7995.4|8002.2|7996.2|8005.4|7996.6|7997.5|7988.6|6
1652059870000|2022-05-09 01:31:10|8004.2|7989.2|8001.4|7995.4|8004.7|7996.2|8001.4|7989.2|0
1652059880000|2022-05-09 01:31:20|8003.3|7993.3|8001.7|7995.7|8004.9|7996.2|8001.4|7989.7|0
1652059890000|2022-05-09 01:31:30|8003.2|7993.2|8002.2|7996.2|8003.2|7996.2|8002.2|7992.7|0
1652059900000|2022-05-09 01:31:40|8002.6|7996.6|8005|7995|8005|7996.6|8002.6|7995|0
1652059910000|2022-05-09 01:31:50|8003.4|7997.4|8008.5|8002.5|8011.5|8002.5|8003.4|7993.6|5
1652059920000|2022-05-09 01:32:00|8009.9|8003.9|8012.6|7997.6|8012.6|8003.9|8009.4|7996.4|2
1652059930000|2022-05-09 01:32:10|8012.5|7997.5|8009.5|8003.5|8012.6|8003.5|8009.5|7997.1|0
1652059940000|2022-05-09 01:32:20|8011.2|8001.2|8009.8|8003.8|8017.7|8007.2|8009.6|8000.4|1
1652059950000|2022-05-09 01:32:30|8009.7|8003.7|8010.2|8004.2|8010.2|8004.2|8009.7|8003.7|0
1652059960000|2022-05-09 01:32:40|8009.7|8003.7|8013.8|8003.8|8014.3|8004.7|8009.7|8003.4|1
1652059970000|2022-05-09 01:32:50|8012.6|8006.6|8013.3|8007.3|8013.3|8007.3|8012.6|8006.6|0
1652059980000|2022-05-09 01:33:00|8013.2|8007.2|8013.3|8007.3|8013.3|8007.3|8012.8|8006.8|0
1652059990000|2022-05-09 01:33:10|8012.9|8006.9|8012.8|8006.8|8012.9|8006.9|8012.8|8006.8|0
1652060000000|2022-05-09 01:33:20|8013.2|8007.2|8013.3|8007.3|8013.3|8007.3|8013.2|8007.2|0
1652060010000|2022-05-09 01:33:30|8015.8|8000.8|8015.8|8000.8|8015.8|8000.8|8015.8|8000.8|0
1652060020000|2022-05-09 01:33:40|8013.8|8003.8|8009.8|8003.8|8013.8|8003.8|8009.8|8003.8|0
1652060030000|2022-05-09 01:33:50|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|0
1652060040000|2022-05-09 01:34:00|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|0
1652060050000|2022-05-09 01:34:10|8012.9|8006.9|8012.7|8006.7|8014.6|8007.8|8012.7|8003.8|0
1652060060000|2022-05-09 01:34:20|8013.3|8007.3|8015.2|8009.2|8016.2|8009.2|8013.3|8006.1|1
1652060070000|2022-05-09 01:34:30|8016.2|8006.2|8018.4|8008.4|8020|8009.6|8015.6|8005|1
1652060080000|2022-05-09 01:34:40|8018|8008|8019.4|8009.4|8021.2|8012.5|8017.1|8005.7|0
1652060090000|2022-05-09 01:34:50|8018.3|8012.3|8018.7|8012.7|8020.3|8012.7|8018.3|8010.2|0
1652060100000|2022-05-09 01:35:00|8020.2|8010.2|8018.8|8008.8|8021.7|8010.2|8015.3|8006.7|0
1652060110000|2022-05-09 01:35:10|8020.2|8010.2|8020.2|8010.2|8020.2|8010.2|8020.2|8010.2|0
1652060120000|2022-05-09 01:35:20|8017.8|8011.8|8020.2|8010.2|8020.2|8011.8|8017.8|8010.2|0
1652060130000|2022-05-09 01:35:30|8017.8|8011.8|8020.2|8010.2|8020.2|8011.8|8017.8|8010.2|0
1652060150000|2022-05-09 01:35:50|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|2
1652060160000|2022-05-09 01:36:00|8020.7|8010.7|8024.6|8009.6|8024.6|8010.7|8020.7|8008.6|1
1652060180000|2022-05-09 01:36:20|8021.7|8015.7|8024.7|8014.7|8024.7|8017.4|8021.7|8014.7|3
1652060190000|2022-05-09 01:36:30|8024.4|8014.4|8024.4|8014.4|8024.4|8014.4|8024.4|8014.4|0
1652060230000|2022-05-09 01:37:10|8024.5|8014.5|8018.8|8012.8|8024.5|8014.5|8018.8|8012.8|1
1652060240000|2022-05-09 01:37:20|8017.2|8011.2|8016.1|8010.1|8017.2|8011.2|8016.1|8010.1|1
1652060250000|2022-05-09 01:37:30|8015|8009|8020|8005|8020|8009|8015|8005|1
1652060270000|2022-05-09 01:37:50|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|0
1652060280000|2022-05-09 01:38:00|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1652060290000|2022-05-09 01:38:10|8017.4|8007.4|8017.4|8007.4|8017.4|8007.4|8017.4|8007.4|0
1652060320000|2022-05-09 01:38:40|8016.9|8006.9|8012.3|8006.3|8016.9|8006.9|8012.3|8006.3|0
1652060330000|2022-05-09 01:38:50|8010|8004|8010.1|8004.1|8010.1|8004.1|8010|8004|0
1652060350000|2022-05-09 01:39:10|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1652060380000|2022-05-09 01:39:40|8010.1|8004.1|8017.6|8002.6|8017.7|8004.1|8010.1|8002.6|2
1652060480000|2022-05-09 01:41:20|||||||||1
1652060530000|2022-05-09 01:42:10|8016.1|8006.1|8016.2|8006.2|8016.2|8006.2|8016.1|8006.1|0
1652060590000|2022-05-09 01:43:10|8016.6|8006.6|8016.2|8006.2|8016.6|8006.6|8016.2|8006.2|0
1652060620000|2022-05-09 01:43:40|8016.6|8006.6|8016.6|8006.6|8016.6|8006.6|8016.6|8006.6|0
1652060630000|2022-05-09 01:43:50|8016.2|8006.2|8016.6|8006.6|8016.6|8006.6|8016.2|8006.2|0
1652060640000|2022-05-09 01:44:00|8021.2|8006.2|8021.2|8006.2|8021.2|8006.2|8021.2|8006.2|0
1652060650000|2022-05-09 01:44:10|8021.4|8006.4|8021.4|8006.4|8021.4|8006.4|8021.4|8006.4|0
1652060710000|2022-05-09 01:45:10|8021.5|8006.5|8022.1|8007.1|8022.1|8007.1|8021.5|8006.5|0
1652060730000|2022-05-09 01:45:30|8022|8007|8022|8007|8022.1|8007.1|8022|8007|0
1652060740000|2022-05-09 01:45:40|8022.1|8007.1|8022.1|8007.1|8022.1|8007.1|8022.1|8007.1|0
1652060750000|2022-05-09 01:45:50|8022.5|8007.5|8022.5|8007.5|8022.5|8007.5|8022.5|8007.5|1
1652060780000|2022-05-09 01:46:20|8016.3|8010.3|8022.4|8007.4|8022.4|8010.3|8016.3|8007.4|0
1652060790000|2022-05-09 01:46:30|8022.8|8007.8|8022.8|8007.8|8022.8|8007.8|8022.8|8007.8|1
1652060800000|2022-05-09 01:46:40|8022.9|8007.9|8020.8|8014.8|8023.7|8014.8|8020.8|8007.9|0
1652060810000|2022-05-09 01:46:50|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1652060820000|2022-05-09 01:47:00|8021.7|8015.7|8022.1|8016.1|8022.1|8016.1|8021.7|8015.7|0
1652060830000|2022-05-09 01:47:10|8023.4|8017.4|8026|8020|8026|8020|8023.4|8017.4|7
1652060840000|2022-05-09 01:47:20|8031.7|8016.7|8031.7|8016.7|8031.7|8016.7|8031.7|8016.7|0
1652060850000|2022-05-09 01:47:30|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|0
1652060860000|2022-05-09 01:47:40|8029.7|8019.7|8029.7|8019.7|8029.7|8019.7|8029.7|8019.7|0
1652060880000|2022-05-09 01:48:00|8031.7|8016.7|8031.7|8016.7|8031.7|8016.7|8031.7|8016.7|0
1652060890000|2022-05-09 01:48:10|8029.6|8019.6|8029.7|8019.7|8029.7|8019.7|8029.6|8019.6|0
1652060900000|2022-05-09 01:48:20|8030.2|8020.2|8029.7|8019.7|8030.2|8020.2|8029.7|8019.7|0
1652060910000|2022-05-09 01:48:30|8030.2|8020.2|8029.7|8019.7|8030.2|8021|8026.5|8019.7|0
1652060930000|2022-05-09 01:48:50|8030.1|8020.1|8030.7|8020.7|8030.7|8020.7|8029.7|8019.7|0
1652060940000|2022-05-09 01:49:00|8032.7|8017.7|8031.2|8021.2|8032.7|8021.2|8031|8017.7|0
1652060950000|2022-05-09 01:49:10|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|1
1652060970000|2022-05-09 01:49:30|8028.1|8022.1|8029.7|8023.7|8029.7|8023.7|8028.1|8022.1|1
1652060990000|2022-05-09 01:49:50|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1652061000000|2022-05-09 01:50:00|8029.8|8023.8|8029.3|8023.3|8029.8|8023.8|8029.3|8023.3|0
1652061010000|2022-05-09 01:50:10|8029.8|8023.8|8040|8025|8041.2|8030.9|8029.3|8021.9|3
1652061020000|2022-05-09 01:50:20|8039.6|8024.6|8039.6|8024.6|8039.6|8024.6|8039.6|8024.6|0
1652061030000|2022-05-09 01:50:30|8038.3|8023.3|8037.3|8022.3|8038.3|8023.3|8037.3|8022.3|0
1652061040000|2022-05-09 01:50:40|8035.2|8029.2|8037.3|8022.3|8037.4|8029.2|8035.2|8022.3|4
1652061090000|2022-05-09 01:51:30|8036.9|8021.9|8036.8|8021.8|8036.9|8021.9|8036.8|8021.8|0
1652061160000|2022-05-09 01:52:40|8034.8|8024.8|8034.8|8024.8|8034.8|8024.8|8034.8|8024.8|0
1652061170000|2022-05-09 01:52:50|8035.3|8025.3|8041.7|8031.7|8043.5|8031.7|8033.8|8025.3|2
1652061180000|2022-05-09 01:53:00|8043.3|8028.3|8043.3|8028.3|8043.3|8028.3|8042.9|8027.9|0
1652061190000|2022-05-09 01:53:10|8043.7|8028.7|8039.2|8029.2|8045|8031.7|8039.2|8028.4|0
1652061200000|2022-05-09 01:53:20|8042.9|8027.9|8042.9|8027.9|8043.4|8031.4|8041.4|8027.9|0
1652061210000|2022-05-09 01:53:30|8041.1|8035.1|8042.5|8027.5|8043.2|8035.1|8041.1|8027.5|1
1652061240000|2022-05-09 01:54:00|8042.9|8027.9|8040.5|8030.5|8043.9|8030.5|8039.2|8027.9|1
1652061250000|2022-05-09 01:54:10|8037.7|8031.7|8037.8|8031.8|8037.8|8031.8|8035.7|8029.7|1
1652061260000|2022-05-09 01:54:20|8036.6|8030.6|8034.2|8028.2|8036.6|8030.6|8034.2|8028.2|2
1652061270000|2022-05-09 01:54:30|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|0
1652061280000|2022-05-09 01:54:40|8034.7|8028.7|8036.5|8030.5|8036.5|8030.5|8034.7|8028.7|1
1652061290000|2022-05-09 01:54:50|8039.2|8029.2|8042|8027|8042.5|8029.2|8039.2|8026.7|0
1652061300000|2022-05-09 01:55:00|8041.6|8026.6|8034.6|8028.6|8041.6|8028.6|8034.6|8026.6|0
1652061310000|2022-05-09 01:55:10|8033.9|8027.9|8038.3|8028.3|8038.3|8028.6|8033.8|8027.3|0
1652061320000|2022-05-09 01:55:20|8037.8|8027.8|8038.3|8032.3|8038.3|8032.3|8036.6|8027.8|0
1652061330000|2022-05-09 01:55:30|8037.3|8028.3|8036.8|8030.8|8038.8|8032.8|8036.8|8027.8|0
1652061340000|2022-05-09 01:55:40|8038|8028|8038.6|8028.6|8038.6|8031.8|8036.6|8027.8|0
1652061350000|2022-05-09 01:55:50|8037.5|8031.5|8037.8|8031.8|8039.8|8031.8|8037.3|8029.8|0
1652061360000|2022-05-09 01:56:00|8038.2|8032.2|8038.3|8032.3|8038.3|8032.3|8038.2|8032.2|0
1652061370000|2022-05-09 01:56:10|8038.7|8032.7|8038.8|8032.8|8038.8|8032.8|8038.7|8032.7|0
1652061380000|2022-05-09 01:56:20|8040|8034|8039.9|8033.9|8041.1|8035.1|8039.7|8033.7|1
1652061390000|2022-05-09 01:56:30|8039.6|8033.6|8040.4|8034.4|8041.1|8035.1|8039.6|8033.6|1
1652061400000|2022-05-09 01:56:40|8040.2|8034.2|8040.7|8034.7|8041.4|8035.4|8039.2|8033.2|2
1652061410000|2022-05-09 01:56:50|8040.3|8034.3|8042.9|8036.9|8042.9|8036.9|8039.2|8032.3|3
1652061420000|2022-05-09 01:57:00|8045.9|8030.9|8042.1|8036.1|8045.9|8036.4|8042.1|8030.9|0
1652061430000|2022-05-09 01:57:10|8042.4|8036.4|8041.9|8035.9|8042.9|8036.9|8041.9|8035.9|3
1652061440000|2022-05-09 01:57:20|8042.3|8036.3|8041.9|8035.9|8042.3|8036.3|8041.9|8035.9|0
1652061460000|2022-05-09 01:57:40|8041.6|8035.6|8039.1|8033.1|8045.3|8035.6|8039.1|8030.3|1
1652061470000|2022-05-09 01:57:50|8039.3|8033.3|8039.7|8033.7|8042.4|8033.7|8039.3|8032.1|0
1652061480000|2022-05-09 01:58:00|8039.6|8033.6|8039.2|8033.2|8042.6|8033.8|8038|8032|1
1652061490000|2022-05-09 01:58:10|8039.4|8033.4|8042.6|8032.6|8042.6|8033.4|8039.4|8032.6|0
1652061500000|2022-05-09 01:58:20|8042.2|8032.2|8042.5|8032.5|8042.5|8032.5|8042.2|8032.2|0
1652061510000|2022-05-09 01:58:30|8042.2|8032.2|8045.4|8030.4|8045.4|8032.5|8042.2|8030.4|0
1652061520000|2022-05-09 01:58:40|8043.7|8037.7|8046.8|8031.8|8047|8037.7|8043.7|8031.8|0
1652061540000|2022-05-09 01:59:00|8040.8|8034.8|8042.9|8032.9|8046.8|8034.8|8040.8|8031.8|1
1652061580000|2022-05-09 01:59:40|8046.4|8031.4|8046.4|8031.4|8046.4|8031.4|8046.4|8031.4|2
1652061590000|2022-05-09 01:59:50|8046.8|8031.8|8046.4|8031.4|8046.8|8031.8|8046.4|8031.4|0
1652061600000|2022-05-09 02:00:00|8046.8|8031.8|8041.1|8031.1|8046.8|8034.7|8041.1|8029|0
1652061610000|2022-05-09 02:00:10|8040.6|8030.6|8040.6|8030.6|8040.6|8030.6|8040.6|8030.6|0
1652061690000|2022-05-09 02:01:30|8036.6||8036.6||8036.6||8036.6||1
1652061700000|2022-05-09 02:01:40|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1652061730000|2022-05-09 02:02:10|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|4
1652061740000|2022-05-09 02:02:20|8034|8028|8034|8028|8034|8028|8034|8028|0
1652061750000|2022-05-09 02:02:30|8035.6|8025.6|8034|8028|8035.6|8028|8034|8025.6|0
1652061760000|2022-05-09 02:02:40|8030.7|8024.7|8030.8|8024.8|8030.8|8024.8|8030.7|8024.7|2
1652061790000|2022-05-09 02:03:10|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|0
1652061810000|2022-05-09 02:03:30|8030.3|8024.3|8026.8|8020.8|8030.3|8024.3|8026.8|8020.8|2
1652061820000|2022-05-09 02:03:40|8027.3|8021.3|8026.8|8020.8|8027.3|8021.3|8026.8|8020.8|1
1652061830000|2022-05-09 02:03:50|8027.2|8021.2|8027.3|8021.3|8027.3|8021.3|8027.2|8021.2|0
1652061840000|2022-05-09 02:04:00|8027.7|8021.7|8027.8|8021.8|8027.8|8021.8|8027.7|8021.7|0
1652061850000|2022-05-09 02:04:10|8027.3|8021.3|8035.6|8025.6|8035.6|8025.6|8027.3|8021.3|3
1652061860000|2022-05-09 02:04:20|8035.8|8025.8|8037.3|8022.3|8037.3|8028|8034|8021.5|1
1652061870000|2022-05-09 02:04:30|8034|8028|8037.4|8022.4|8037.4|8028|8033.6|8022|1
1652061880000|2022-05-09 02:04:40|8034.1|8024.1|8036.1|8021.1|8036.1|8024.1|8034.1|8021.1|0
1652061890000|2022-05-09 02:04:50|8030.4|8024.4|8028.1|8022.1|8030.4|8024.4|8028.1|8022.1|1
1652061900000|2022-05-09 02:05:00|8027.7|8021.7|8022.3|8016.3|8027.8|8021.8|8021.8|8015.8|5
1652061910000|2022-05-09 02:05:10|8022.9|8016.9|8024.4|8018.4|8024.4|8018.4|8022.9|8016.9|4
1652061920000|2022-05-09 02:05:20|8023.8|8017.8|8023.4|8017.4|8023.8|8017.8|8022.8|8016.8|0
1652061930000|2022-05-09 02:05:30|||||||||1
1652061940000|2022-05-09 02:05:40|8030.4|8015.4|8024.4|8018.4|8030.4|8018.4|8024.4|8014.7|1
1652061960000|2022-05-09 02:06:00|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1652062000000|2022-05-09 02:06:40|8025.3|8019.3|8025.3|8019.3|8025.3|8019.3|8025.3|8019.3|0
1652062020000|2022-05-09 02:07:00|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|1
1652062050000|2022-05-09 02:07:30|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|0
1652062060000|2022-05-09 02:07:40|8023.7|8017.7|8023.3|8017.3|8023.7|8017.7|8023.3|8017.3|0
1652062070000|2022-05-09 02:07:50|8022.9|8016.9|8021.3|8015.3|8022.9|8016.9|8021.3|8015.3|3
1652062090000|2022-05-09 02:08:10|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|0
1652062110000|2022-05-09 02:08:30|8020.7|8014.7|8021.3|8015.3|8021.3|8015.3|8019.8|8013.8|2
1652062120000|2022-05-09 02:08:40|8021.6|8015.6|8025|8015|8025|8016.3|8021.6|8015|0
1652062140000|2022-05-09 02:09:00|8024.9|8014.9|8024.9|8014.9|8024.9|8014.9|8024.9|8014.9|0
1652062150000|2022-05-09 02:09:10|8025|8015|8025|8015|8025|8015|8024.6|8014.6|0
1652062170000|2022-05-09 02:09:30|8024.6|8014.6|8025|8015|8025|8015|8024.6|8014.6|0
1652062190000|2022-05-09 02:09:50|8024.9|8014.9|8025|8015|8025|8015|8024.9|8014.9|0
1652062200000|2022-05-09 02:10:00|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|0
1652062210000|2022-05-09 02:10:10|8025|8015|8025|8015|8025|8015|8025|8015|1
1652062240000|2022-05-09 02:10:40|8024.6|8014.6|8025.5|8015.5|8025.5|8015.5|8024.6|8014.6|0
1652062250000|2022-05-09 02:10:50|8025|8015|8025|8015|8025.7|8018.5|8023.8|8015|1
1652062260000|2022-05-09 02:11:00|8025.5|8015.5|8024.1|8018.1|8025.5|8018.1|8024|8015.1|0
1652062270000|2022-05-09 02:11:10|8025.5|8015.5|8025.5|8015.5|8025.5|8015.5|8025|8015|0
1652062280000|2022-05-09 02:11:20|8021.2|8015.2|8025|8019|8025.5|8019|8021.2|8015.2|1
1652062290000|2022-05-09 02:11:30|8024.2|8018.2|8024.4|8018.4|8025.7|8019.7|8024|8018|1
1652062300000|2022-05-09 02:11:40|8025.5|8019.5|8024.7|8018.7|8025.7|8019.7|8024.4|8018.4|1
1652062320000|2022-05-09 02:12:00|8025.2|8019.2|8024.7|8018.7|8025.2|8019.2|8024.7|8018.7|0
1652062330000|2022-05-09 02:12:10|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1652062340000|2022-05-09 02:12:20|8024.9|8018.9|8026.4|8016.4|8026.5|8018.9|8024.9|8016.4|1
1652062350000|2022-05-09 02:12:30|8023.5|8017.5|8023.6|8013.6|8023.6|8017.5|8022.1|8013.6|1
1652062370000|2022-05-09 02:12:50|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|0
1652062380000|2022-05-09 02:13:00|8023.6|8013.6|8023.6|8013.6|8023.6|8013.6|8023.6|8013.6|0
1652062390000|2022-05-09 02:13:10|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|0
1652062400000|2022-05-09 02:13:20|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1652062430000|2022-05-09 02:13:50|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1652062440000|2022-05-09 02:14:00|8021.7|8015.7|8020.7|8014.7|8021.7|8015.7|8020.7|8014.7|0
1652062450000|2022-05-09 02:14:10|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652062460000|2022-05-09 02:14:20|8020.1|8014.1|8019.7|8013.7|8020.1|8014.1|8019.7|8013.7|0
1652062470000|2022-05-09 02:14:30|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1652062490000|2022-05-09 02:14:50|8019.2|8013.2|8015.2|8009.2|8019.2|8013.2|8015.2|8009.2|1
1652062500000|2022-05-09 02:15:00|8014.7|8008.7|8015.7|8009.7|8015.7|8009.7|8014.7|8008.7|1
1652062510000|2022-05-09 02:15:10|8015.3|8009.3|8016.2|8010.2|8016.2|8010.2|8015.2|8009.2|1
1652062530000|2022-05-09 02:15:30|8017.4|8011.4|8018.2|8012.2|8018.2|8012.2|8017.4|8011.4|1
1652062540000|2022-05-09 02:15:40|8024.7|8009.7|8024.7|8009.7|8024.7|8009.7|8024.7|8009.7|0
1652062550000|2022-05-09 02:15:50|8024.2|8009.2|8024.2|8009.2|8024.2|8009.2|8024.2|8009.2|2
1652062570000|2022-05-09 02:16:10|8024.6|8009.6|8024.7|8009.7|8024.7|8009.7|8024.6|8009.6|0
1652062580000|2022-05-09 02:16:20|8024.2|8009.2|8024.6|8009.6|8024.6|8009.6|8024.2|8009.2|0
1652062590000|2022-05-09 02:16:30|8025.2|8010.2|8020.6|8010.6|8025.2|8013|8019|8010.2|0
1652062620000|2022-05-09 02:17:00|8018.2|8012.2|8020.6|8010.6|8020.6|8012.2|8018.2|8010.6|0
1652062640000|2022-05-09 02:17:20|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1652062660000|2022-05-09 02:17:40|8018|8012|8018.1|8012.1|8018.1|8012.1|8018|8012|0
1652062720000|2022-05-09 02:18:40|8019.7|8009.7|8019.6|8009.6|8019.7|8009.7|8019.6|8009.6|0
1652062750000|2022-05-09 02:19:10|||||||||1
1652062760000|2022-05-09 02:19:20|8019.2|8009.2|8021.1|8006.1|8021.1|8009.2|8019.2|8006.1|0
1652062790000|2022-05-09 02:19:50|8021|8006|8019.8|8004.8|8021|8006|8019.8|8004.8|1
1652062800000|2022-05-09 02:20:00|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|0
1652062810000|2022-05-09 02:20:10|8018.2|8008.2|8018.9|8003.9|8018.9|8008.2|8018.2|8003.9|1
1652062900000|2022-05-09 02:21:40|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|8018.7|8003.7|0
1652062910000|2022-05-09 02:21:50|8018.6|8003.6|8018.7|8003.7|8018.7|8003.7|8018.6|8003.6|1
1652062920000|2022-05-09 02:22:00|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|0
1652062970000|2022-05-09 02:22:50|||||||||1
1652063020000|2022-05-09 02:23:40|||||||||1
1652063090000|2022-05-09 02:24:50|8014.9|7999.9|8012.4|8002.4|8014.9|8002.4|8012.4|7999.5|0
1652063310000|2022-05-09 02:28:30|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|2
1652063400000|2022-05-09 02:30:00|8013.2|8003.2|8012.5|8006.5|8013.6|8006.5|8012|8003.1|0
1652063410000|2022-05-09 02:30:10|8012.6|8006.6|8021.1|8006.1|8021.5|8014.6|8012.3|8003.1|7
1652063420000|2022-05-09 02:30:20|8020.7|8005.7|8022.9|8007.9|8022.9|8010.1|8019|8005.7|1
1652063430000|2022-05-09 02:30:30|8023|8008|8021|8015|8023|8015|8021|8008|0
1652063450000|2022-05-09 02:30:50|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|1
1652063460000|2022-05-09 02:31:00|8018.1|8012.1|8018.1|8012.1|8018.1|8012.1|8018.1|8012.1|0
1652063480000|2022-05-09 02:31:20|8018.7|8008.7|8018.7|8008.7|8018.7|8008.7|8018.7|8008.7|0
1652063490000|2022-05-09 02:31:30|8018.6|8008.6|8018.6|8008.6|8018.6|8008.6|8018.6|8008.6|0
1652063510000|2022-05-09 02:31:50|8017.2|8011.2|8018.6|8008.6|8018.7|8011.2|8017|8008.6|0
1652063580000|2022-05-09 02:33:00|8017.1|8011.1|8017|8011|8019.1|8011.2|8017|8008.6|0
1652063590000|2022-05-09 02:33:10|8018.6|8008.6|8018.6|8008.6|8018.7|8011.1|8017|8008.6|0
1652063600000|2022-05-09 02:33:20|8017.2|8011.2|8018.7|8008.7|8018.7|8011.2|8017.2|8008.7|0
1652063610000|2022-05-09 02:33:30|8018.6|8008.6|8020.5|8010.5|8020.6|8011.6|8017.1|8008.6|1
1652063620000|2022-05-09 02:33:40|8021|8011|8019.6|8013.6|8021|8013.6|8019.2|8010.5|0
1652063630000|2022-05-09 02:33:50|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1652063640000|2022-05-09 02:34:00|8019.6|8013.6|8019.2|8013.2|8019.6|8013.6|8019.2|8013.2|0
1652063650000|2022-05-09 02:34:10|8019.6|8013.6|8023.1|8017.1|8024.5|8017.1|8019.6|8013.6|1
1652063660000|2022-05-09 02:34:20|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|0
1652063670000|2022-05-09 02:34:30|8024|8018|8025.1|8019.1|8025.6|8019.1|8024|8015.6|1
1652063680000|2022-05-09 02:34:40|8024.3|8018.3|8025.3|8015.3|8025.3|8018.3|8024.3|8015.3|0
1652063690000|2022-05-09 02:34:50|8025.7|8015.7|8025.7|8015.7|8025.7|8015.7|8025.7|8015.7|0
1652063700000|2022-05-09 02:35:00|8025.3|8015.3|8024.6|8018.6|8025.3|8019.1|8024.1|8015.3|0
1652063710000|2022-05-09 02:35:10|8026.1|8020.1|8027.8|8021.8|8031.3|8024.2|8026.1|8020.1|3
1652063720000|2022-05-09 02:35:20|8027.7|8021.7|8027.7|8021.7|8028.2|8022.2|8027.7|8021.7|0
1652063730000|2022-05-09 02:35:30|8028.1|8022.1|8027.7|8021.7|8030.5|8022.2|8027.7|8020.1|0
1652063760000|2022-05-09 02:36:00|8030.1|8020.1|8030.1|8020.1|8030.6|8021.7|8027.7|8020.1|0
1652063770000|2022-05-09 02:36:10|8030.2|8020.2|8030.2|8020.2|8030.2|8020.2|8030.2|8020.2|0
1652063780000|2022-05-09 02:36:20|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|0
1652063830000|2022-05-09 02:37:10|8027.4|8021.4|8024.4|8018.4|8027.4|8021.4|8024.4|8018.4|2
1652063840000|2022-05-09 02:37:20|8022.9|8016.9|8017.4|8011.4|8022.9|8016.9|8017.4|8011.3|2
1652063860000|2022-05-09 02:37:40|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|2
1652063880000|2022-05-09 02:38:00|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.1|8006.1|0
1652063890000|2022-05-09 02:38:10|8012.1|8006.1|8013.1|8007.1|8013.1|8007.1|8012.1|8006.1|4
1652063900000|2022-05-09 02:38:20|8015.5|8005.5|8015.5|8005.5|8015.5|8005.5|8015.5|8005.5|0
1652063950000|2022-05-09 02:39:10|8010.4|8004.4|8009.3|8003.3|8010.4|8004.4|8009.3|8003.3|1
1652063970000|2022-05-09 02:39:30|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|2
1652063980000|2022-05-09 02:39:40|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1652064050000|2022-05-09 02:40:50|8004.5|7998.5|8007.8|8001.8|8007.8|8001.8|8004.5|7998.5|1
1652064060000|2022-05-09 02:41:00|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1652064080000|2022-05-09 02:41:20|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652064090000|2022-05-09 02:41:30|8007|8001|8008|8002|8009|8003|8007|8001|1
1652064100000|2022-05-09 02:41:40|8007.5|8001.5|8007.1|8001.1|8008.5|8002.5|8007.1|8001.1|2
1652064120000|2022-05-09 02:42:00|8005.6|7999.6|8005.2|7999.2|8005.6|7999.6|8005.2|7999.2|1
1652064130000|2022-05-09 02:42:10|8005.6|7999.6|8005.7|7999.7|8007.1|8001.1|8005.6|7999.6|3
1652064190000|2022-05-09 02:43:10|8009.7|8000.6|8006.6|8000.6|8009.7|8000.6|8006.6|8000.6|2
1652064200000|2022-05-09 02:43:20|8006.2|8000.2|8009.7|7999.7|8009.7|8000.2|8006.2|7999.7|1
1652064210000|2022-05-09 02:43:30|8008.9|8002.9|8009|8003|8009|8003|8008.9|8002.9|0
1652064240000|2022-05-09 02:44:00|8008.9|8002.9|8009.7|7999.7|8009.7|8002.9|8008.9|7999.7|1
1652064250000|2022-05-09 02:44:10|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|0
1652064260000|2022-05-09 02:44:20|8009|8003|8009.6|8003.6|8010|8004|8009|8003|2
1652064270000|2022-05-09 02:44:30|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652064290000|2022-05-09 02:44:50|8010.2|8000.2|8006.7|8000.7|8010.2|8000.7|8006.7|8000.2|0
1652064300000|2022-05-09 02:45:00|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.1|8001.1|0
1652064340000|2022-05-09 02:45:40|||||||||1
1652064350000|2022-05-09 02:45:50|8010.2|8000.2|8010.7|8004.7|8013.1|8004.7|8010.2|7998.1|0
1652064360000|2022-05-09 02:46:00|8011|8005|8017.4|8002.4|8017.4|8005.3|8011|7998.2|1
1652064380000|2022-05-09 02:46:20|8017|8002|8017|8002|8017|8002|8017|8002|0
1652064390000|2022-05-09 02:46:30|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|0
1652064400000|2022-05-09 02:46:40|8017|8002|8017|8002|8017|8002|8017|8002|0
1652064410000|2022-05-09 02:46:50|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|8017.4|8002.4|0
1652064440000|2022-05-09 02:47:20|8015.9|8009.9|8016.4|8010.4|8016.4|8010.4|8015.9|8009.9|0
1652064450000|2022-05-09 02:47:30|8022.5|8007.5|8022.5|8007.5|8022.5|8007.5|8022.5|8007.5|1
1652064460000|2022-05-09 02:47:40|8022.7|8007.7|8022.9|8007.9|8022.9|8007.9|8022.7|8007.7|0
1652064480000|2022-05-09 02:48:00|8019.6|8009.6|8022.9|8007.9|8022.9|8009.6|8019.6|8007.9|0
1652064490000|2022-05-09 02:48:10|8020|8010|8020.9|8005.9|8020.9|8010|8019.8|8005.9|0
1652064500000|2022-05-09 02:48:20|8021.7|8006.7|8021.4|8006.4|8021.7|8006.7|8021.4|8006.4|0
1652064510000|2022-05-09 02:48:30|8021.3|8006.3|8026.5|8011.5|8026.5|8013.6|8019.4|8006.3|1
1652064520000|2022-05-09 02:48:40|8023.6|8013.6|8023.2|8013.2|8023.6|8013.6|8023.2|8013.2|0
1652064540000|2022-05-09 02:49:00|8020.8|8014.8|8020|8014|8020.8|8014.8|8020|8014|0
1652064550000|2022-05-09 02:49:10|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|0
1652064560000|2022-05-09 02:49:20|8021|8011|8021|8011|8021|8011|8021|8011|0
1652064610000|2022-05-09 02:50:10|8024.3|8009.3|8024.3|8009.3|8024.3|8009.3|8024.3|8009.3|0
1652064620000|2022-05-09 02:50:20|8023.9|8008.9|8021|8011|8023.9|8011|8021|8008.9|0
1652064630000|2022-05-09 02:50:30|8024.3|8009.3|8024.3|8009.3|8024.3|8009.3|8024.3|8009.3|0
1652064650000|2022-05-09 02:50:50|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|8025.1|8010.1|0
1652064660000|2022-05-09 02:51:00|8025.5|8010.5|8025.5|8010.5|8025.5|8010.5|8025.5|8010.5|0
1652064670000|2022-05-09 02:51:10|8025.9|8010.9|8026.4|8011.4|8026.4|8011.4|8025.9|8010.9|0
1652064690000|2022-05-09 02:51:30|8026.6|8011.6|8026.4|8011.4|8026.6|8011.6|8026.4|8011.4|0
1652064740000|2022-05-09 02:52:20|8026|8011|8025.4|8010.4|8026|8011|8025.4|8010.4|0
1652064750000|2022-05-09 02:52:30|8025.5|8010.5|8025.5|8010.5|8025.5|8010.5|8025.5|8010.5|0
1652064760000|2022-05-09 02:52:40|8025.9|8010.9|8026.4|8011.4|8026.8|8011.8|8025.9|8010.9|0
1652064800000|2022-05-09 02:53:20|8026|8011|8027.3|8012.3|8028.5|8013.5|8026|8011|0
1652064810000|2022-05-09 02:53:30|8027.7|8012.7|8027.3|8012.3|8027.7|8012.7|8027.3|8012.3|0
1652064840000|2022-05-09 02:54:00|8027.7|8012.7|8027.9|8012.9|8027.9|8012.9|8027.7|8012.7|0
1652064850000|2022-05-09 02:54:10|8028.1|8013.1|8030.3|8015.3|8030.3|8015.3|8028.1|8013.1|0
1652064860000|2022-05-09 02:54:20|8029|8014|8029|8014|8029|8014|8029|8014|0
1652064880000|2022-05-09 02:54:40|8029.1|8014.1|8030.4|8015.4|8030.4|8015.4|8029.1|8014.1|1
1652064900000|2022-05-09 02:55:00|8024.3|8018.3|8031.3|8016.3|8031.3|8018.3|8024.3|8015.4|0
1652064910000|2022-05-09 02:55:10|8030.8|8015.8|8030.4|8015.4|8030.8|8015.8|8030.4|8015.4|0
1652064960000|2022-05-09 02:56:00|8030|8015|8030|8015|8030|8015|8030|8015|0
1652065000000|2022-05-09 02:56:40|8027|8017|8026.5|8016.5|8027|8017|8026.5|8016.5|0
1652065010000|2022-05-09 02:56:50|8027|8017|8026.4|8016.4|8027|8017|8026.4|8016.4|0
1652065020000|2022-05-09 02:57:00|8026.5|8016.5|8024.2|8018.2|8027|8018.2|8024.2|8016.4|0
1652065030000|2022-05-09 02:57:10|8023.6|8017.6|8023.9|8017.9|8030|8017.9|8023.5|8015|0
1652065040000|2022-05-09 02:57:20|8025.3|8015.3|8022.1|8016.1|8025.4|8016.9|8022.1|8015.3|0
1652065110000|2022-05-09 02:58:30|8025|8015|8024.9|8014.9|8025|8015|8024.9|8014.9|0
1652065130000|2022-05-09 02:58:50|8024.6|8014.6|8022.1|8016.1|8024.6|8016.1|8022.1|8014.6|0
1652065140000|2022-05-09 02:59:00|8024.5|8014.5|8027.9|8012.9|8027.9|8015|8024.5|8012.9|0
1652065160000|2022-05-09 02:59:20|8025|8015|8025|8015|8025|8016.2|8021.6|8014.8|0
1652065190000|2022-05-09 02:59:50|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|0
1652065200000|2022-05-09 03:00:00|8022.1|8016.1|8020.9|8005.9|8025|8016.1|8018.5|8005.9|2
1652065210000|2022-05-09 03:00:10|8021.7|8006.7|8016.8|8010.8|8021.8|8010.8|8015.9|8006.7|0
1652065230000|2022-05-09 03:00:30|8016.9|8010.9|8016.4|8010.4|8022.7|8010.9|8016.4|8007.4|0
1652065240000|2022-05-09 03:00:40|8016.6|8010.6|8019.4|8009.4|8022.7|8010.6|8016.6|8007.7|0
1652065250000|2022-05-09 03:00:50|8021.1|8006.1|8020.9|8005.9|8021.7|8010|8016|8005.9|0
1652065260000|2022-05-09 03:01:00|8021.8|8006.8|8021.3|8006.3|8021.8|8006.8|8021.3|8006.3|0
1652065270000|2022-05-09 03:01:10|8020.9|8005.9|8020.9|8005.9|8020.9|8005.9|8020.9|8005.9|0
1652065290000|2022-05-09 03:01:30|8021.4|8006.4|8020.9|8005.9|8021.8|8008.8|8017.7|8005.9|0
1652065310000|2022-05-09 03:01:50|8021.7|8006.7|8021|8006|8021.8|8006.8|8021|8006|0
1652065330000|2022-05-09 03:02:10|8020.9|8005.9|8020.8|8005.8|8021.8|8006.8|8020.8|8005.8|0
1652065340000|2022-05-09 03:02:20|8017.9|8007.9|8020.8|8005.8|8020.8|8007.9|8017.9|8005.8|0
1652065350000|2022-05-09 03:02:30|8020.6|8005.6|8020.6|8005.6|8020.6|8005.6|8020.6|8005.6|0
1652065380000|2022-05-09 03:03:00|8021|8006|8020.8|8005.8|8021|8006|8020.8|8005.8|0
1652065390000|2022-05-09 03:03:10|8020.6|8005.6|8020.6|8005.6|8020.6|8005.6|8020.6|8005.6|0
1652065400000|2022-05-09 03:03:20|8021|8006|8022.6|8007.6|8022.6|8011.6|8017.6|8006|0
1652065410000|2022-05-09 03:03:30|8020.6|8010.6|8022.3|8007.3|8022.8|8010.6|8020.6|8007.1|0
1652065420000|2022-05-09 03:03:40|8022.5|8007.5|8022.1|8007.1|8022.6|8007.6|8022.1|8007.1|0
1652065430000|2022-05-09 03:03:50|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|8020.3|8010.3|2
1652065440000|2022-05-09 03:04:00|8021.4|8015.4|8019.4|8013.4|8021.4|8015.4|8019.4|8010.3|2
1652065450000|2022-05-09 03:04:10|8019.8|8013.8|8023.4|8013.4|8023.4|8013.8|8019.8|8013.4|2
1652065460000|2022-05-09 03:04:20|8021|8015|8023.4|8013.4|8023.4|8015|8021|8013.4|0
1652065470000|2022-05-09 03:04:30|8023|8013|8023|8013|8023|8013|8023|8013|0
1652065490000|2022-05-09 03:04:50|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|0
1652065500000|2022-05-09 03:05:00|8023|8013|8023|8013|8023|8013|8023|8013|0
1652065510000|2022-05-09 03:05:10|8020.6|8014.6|8020.2|8014.2|8020.6|8014.6|8020.2|8014.2|0
1652065520000|2022-05-09 03:05:20|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|0
1652065540000|2022-05-09 03:05:40|8019|8013|8018.2|8012.2|8019|8013|8018.2|8012.2|2
1652065550000|2022-05-09 03:05:50|8020.6|8010.6|8018.2|8012.2|8020.6|8012.2|8018.2|8010.6|0
1652065560000|2022-05-09 03:06:00|8020.7|8010.7|8021.1|8011.1|8021.1|8011.1|8020.7|8010.7|0
1652065570000|2022-05-09 03:06:10|8020.6|8010.6|8020.5|8010.5|8021|8012.2|8017.7|8010.2|0
1652065590000|2022-05-09 03:06:30|8020.1|8010.1|8017.7|8011.7|8020.1|8011.8|8017.7|8010.1|0
1652065600000|2022-05-09 03:06:40|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|0
1652065610000|2022-05-09 03:06:50|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1652065650000|2022-05-09 03:07:30|8017.5|8011.5|8016.7|8010.7|8017.5|8011.5|8016.7|8010.7|0
1652065680000|2022-05-09 03:08:00|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|0
1652065690000|2022-05-09 03:08:10|8015.9|8009.9|8011.7|8005.7|8015.9|8009.9|8011.7|8005.2|2
1652065700000|2022-05-09 03:08:20|8010.2|8004.2|8007.9|8001.9|8010.2|8004.2|8007.9|8001.9|3
1652065710000|2022-05-09 03:08:30|8007.6|8001.6|8003.9|7997.9|8007.6|8001.6|8003.9|7997.9|1
1652065720000|2022-05-09 03:08:40|8002.9|7996.9|8004.9|7994.9|8008.4|7996.9|7998.5|7992.1|7
1652065730000|2022-05-09 03:08:50|8005.4|7995.4|8005.4|7995.4|8008.4|7996.7|8001.9|7993.4|2
1652065750000|2022-05-09 03:09:10|8005|7995|7998.8|7992.8|8007.5|7996.9|7998.5|7992.5|3
1652065760000|2022-05-09 03:09:20|8000|7990|8000|7990|8000|7990|8000|7990|2
1652065770000|2022-05-09 03:09:30|7997.6|7991.6|8000|7990|8000|7991.6|7997|7990|0
1652065790000|2022-05-09 03:09:50|7997.6|7991.6|7997.6|7991.6|8000|7991.6|7997|7990|0
1652065800000|2022-05-09 03:10:00|7997.5|7991.5|8000|7990|8000|7991.5|7997.5|7990|0
1652065810000|2022-05-09 03:10:10|7997.6|7991.6|7999.6|7989.6|7999.6|7991.6|7997.6|7988.2|0
1652065820000|2022-05-09 03:10:20|7999.1|7989.1|7999.1|7989.1|7999.6|7990.7|7996.6|7989.1|1
1652065830000|2022-05-09 03:10:30|7996.7|7990.7|7997|7991|7999.6|7991|7996.6|7989.1|0
1652065840000|2022-05-09 03:10:40|7996.6|7990.6|7994.8|7988.8|7999.7|7990.6|7994.7|7988.7|1
1652065850000|2022-05-09 03:10:50|7994|7988|7995.3|7989.3|8001.4|7989.7|7993.6|7984.4|3
1652065860000|2022-05-09 03:11:00|7994.9|7988.9|7999.7|7989.7|8001.4|7991.2|7994.9|7986|0
1652065870000|2022-05-09 03:11:10|7997.2|7991.2|7999.7|7989.7|7999.7|7991.2|7997.2|7989.5|0
1652065880000|2022-05-09 03:11:20|8003.7|7988.7|8004.3|7989.3|8006.5|7993.7|7997.2|7988.7|1
1652065890000|2022-05-09 03:11:30|8005.5|7990.5|8006|7991|8006|7993.1|7997.1|7988.7|0
1652065900000|2022-05-09 03:11:40|7999.2|7993.2|8006.5|7991.5|8006.5|7993.9|7998.9|7989.6|0
1652065910000|2022-05-09 03:11:50|8003.3|7993.3|8002|7996|8007.6|7996|8001.3|7989.9|0
1652065920000|2022-05-09 03:12:00|8006|7996.1|8005.5|7995.5|8006.5|7996.9|8002|7995.2|0
1652065930000|2022-05-09 03:12:10|8005.9|7995.9|8006.5|7996.5|8006.5|7996.5|8005.9|7995.9|0
1652065940000|2022-05-09 03:12:20|8006.1|7996.1|8006.5|7996.5|8006.5|7996.5|8006|7996|0
1652065950000|2022-05-09 03:12:30|8006.4|7996.4|8005.5|7995.5|8006.4|7998.1|8004.1|7995.5|0
1652065960000|2022-05-09 03:12:40|8006.5|7996.5|8002.4|7996.4|8006.5|7997.8|8002|7995.3|0
1652065970000|2022-05-09 03:12:50|8002|7996|8002.5|7996.5|8006|7997.3|8001.5|7995.2|0
1652065980000|2022-05-09 03:13:00|8006|7996|8005.5|7995.5|8006|7996|8005.5|7995.5|0
1652065990000|2022-05-09 03:13:10|8004|7998|8006|7996|8006.5|7998|8004|7996|0
1652066000000|2022-05-09 03:13:20|8006.4|7996.4|8011.1|7996.1|8011.1|7999|8005|7993.9|0
1652066010000|2022-05-09 03:13:30|8008.2|7998.2|8007.6|7997.6|8011.1|7998.2|8007.6|7994.4|0
1652066020000|2022-05-09 03:13:40|8006|8000|8011.1|7996.1|8011.1|8000|8005.5|7996.1|0
1652066030000|2022-05-09 03:13:50|8008.1|7998.1|8005|7999|8011.1|8000.2|8005|7994.4|0
1652066040000|2022-05-09 03:14:00|8005.1|7999.1|8003.4|7997.4|8011.1|7999.1|8002.9|7993.8|0
1652066050000|2022-05-09 03:14:10|8005.7|7995.7|8002|7996|8009.9|7997.3|8002|7993.2|0
1652066060000|2022-05-09 03:14:20|8009.2|7994.2|8006.3|7996.3|8010.5|7996.9|8002.5|7994.2|0
1652066070000|2022-05-09 03:14:30|8005.9|7995.9|8006.4|7996.4|8011.1|7999.5|8005.5|7993.5|0
1652066080000|2022-05-09 03:14:40|8006.7|7996.7|8009.9|7994.9|8009.9|7996.7|8005.5|7993.5|0
1652066090000|2022-05-09 03:14:50|8006.6|7996.6|8011.1|7996.1|8011.1|7997.6|8006.4|7993.5|0
1652066100000|2022-05-09 03:15:00|8008.1|7998.1|8007.6|7997.6|8011|7998.1|8007.2|7996|0
1652066110000|2022-05-09 03:15:10|8010.9|7995.9|8007.7|7997.7|8011.1|7998.2|8007.6|7995.9|0
1652066120000|2022-05-09 03:15:20|8006|8000|8011.1|7996.1|8011.1|8000|8006|7996.1|0
1652066130000|2022-05-09 03:15:30|8008.2|7998.2|8011.1|7996.1|8011.1|7998.2|8008.2|7996|0
1652066140000|2022-05-09 03:15:40|8008.2|7998.2|8007.2|7997.2|8011.1|7998.2|8007.2|7995.2|0
1652066150000|2022-05-09 03:15:50|8010.1|7995.1|8010.7|7995.7|8010.7|7997.3|8007.3|7995.1|0
1652066160000|2022-05-09 03:16:00|8011.1|7996.1|8012|7997|8012|7997|8011.1|7996.1|0
1652066210000|2022-05-09 03:16:50|8012.4|7997.4|8011.7|7996.7|8012.5|7997.5|8011.7|7996.7|0
1652066220000|2022-05-09 03:17:00|8011.6|7996.6|8012.5|7997.5|8012.8|7997.8|8011.6|7996.6|0
1652066240000|2022-05-09 03:17:20|8013.7|7998.7|8014.1|7999.1|8014.1|7999.1|8013.7|7998.7|0
1652066250000|2022-05-09 03:17:30|8014.5|7999.5|8016.1|8001.1|8016.1|8001.1|8014.5|7999.5|0
1652066290000|2022-05-09 03:18:10|8015.6|8000.6|8015.1|8000.1|8016.4|8001.4|8015.1|8000.1|0
1652066300000|2022-05-09 03:18:20|8015|8000|8012.1|8002.1|8015|8002.1|8012.1|7999.9|0
1652066310000|2022-05-09 03:18:30|8015|8000|8014.2|7999.2|8015|8001.6|8011.2|7999.1|0
1652066320000|2022-05-09 03:18:40|8014.6|7999.6|8014.6|7999.6|8014.6|7999.6|8014.6|7999.6|0
1652066340000|2022-05-09 03:19:00|8014.2|7999.2|8011.2|8001.2|8014.2|8001.3|8011.2|7999.2|0
1652066350000|2022-05-09 03:19:10|8014.5|7999.5|8011.2|8001.2|8014.6|8001.3|8011.2|7999.2|0
1652066360000|2022-05-09 03:19:20|8014.5|7999.5|8014.2|7999.2|8014.6|7999.6|8014.2|7999.2|0
1652066370000|2022-05-09 03:19:30|8014.6|7999.6|8014.6|7999.6|8014.6|8001.2|8011.2|7999.2|0
1652066380000|2022-05-09 03:19:40|8014.2|7999.2|8011.3|8001.3|8014.6|8001.3|8011.3|7999.2|0
1652066390000|2022-05-09 03:19:50|8014.6|7999.6|8011.2|8001.2|8014.6|8001.3|8010.7|7999|0
1652066400000|2022-05-09 03:20:00|8014.6|7999.6|8014.6|7999.6|8014.6|7999.6|8014.6|7999.6|0
1652066420000|2022-05-09 03:20:20|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|0
1652066490000|2022-05-09 03:21:30|8015.8|8000.8|8011.6|8001.6|8015.8|8002.1|8011.6|8000|0
1652066530000|2022-05-09 03:22:10|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|0
1652066680000|2022-05-09 03:24:40|8011.6|8001.6|8011.2|8001.2|8011.6|8001.6|8011.2|8001.2|0
1652066740000|2022-05-09 03:25:40|8011.6|8001.6|8011.6|8001.6|8011.6|8004|8010|8001.6|0
1652066750000|2022-05-09 03:25:50|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|0
1652066800000|2022-05-09 03:26:40|8011.6|8001.6|8011.2|8001.2|8011.6|8001.6|8011.2|8001.2|0
1652066810000|2022-05-09 03:26:50|8011.6|8001.6|8011.2|8001.2|8011.6|8001.6|8011.2|8001.2|0
1652066880000|2022-05-09 03:28:00|8010|8004|8018.4|8003.4|8018.4|8005.4|8010|8003|5
1652066890000|2022-05-09 03:28:10|8016.7|8006.7|8018.7|8003.7|8019.1|8007|8016.7|8003.7|0
1652066910000|2022-05-09 03:28:30|8020.7|8005.7|8018|8008|8020.7|8008|8018|8004.5|2
1652066920000|2022-05-09 03:28:40|8017|8011|8018|8008|8018.6|8011|8017|8008|0
1652066980000|2022-05-09 03:29:40|8018.4|8008.4|8018.5|8008.5|8018.5|8008.5|8018.4|8008.4|0
1652067000000|2022-05-09 03:30:00|8016.1|8010.1|8013|8007|8016.1|8010.1|8013|8007|0
1652067120000|2022-05-09 03:32:00|8011.5|8005.5|8007.6|8001.6|8011.5|8005.5|8007.2|8001.2|2
1652067130000|2022-05-09 03:32:10|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1652067140000|2022-05-09 03:32:20|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|2
1652067220000|2022-05-09 03:33:40|8004|7998|8004|7998|8004|7998|8004|7998|0
1652067260000|2022-05-09 03:34:20|8003.8|7997.8|8003|7997|8003.8|7997.8|8003|7997|1
1652067570000|2022-05-09 03:39:30|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1652068090000|2022-05-09 03:48:10|8002.8|7996.8|8006.1|7991.1|8006.1|7996.8|8002.8|7991.1|1
1652068230000|2022-05-09 03:50:30|8005.7|7990.7|8001.8|7986.8|8005.7|7990.7|8001.8|7986.8|0
1652068240000|2022-05-09 03:50:40|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|0
1652068260000|2022-05-09 03:51:00|7998|7988|7997.6|7987.6|7998|7988|7997.6|7987.6|0
1652068270000|2022-05-09 03:51:10|7997.7|7987.7|7994.7|7988.7|7997.7|7988.7|7994.7|7987.7|0
1652068290000|2022-05-09 03:51:30|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|8001.7|7986.7|2
1652068580000|2022-05-09 03:56:20|7998|7988|7998|7988|7998|7988|7998|7988|0
1652068590000|2022-05-09 03:56:30|7997.7|7987.7|7997.7|7987.7|7997.7|7987.7|7997.7|7987.7|0
1652069040000|2022-05-09 04:04:00|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|0
1652069160000|2022-05-09 04:06:00|7993.2|7987.2|7991|7985|7993.2|7987.2|7991|7985|1
1652069400000|2022-05-09 04:10:00|7991.5|7985.5|7995|7985|7995|7985.5|7991.5|7985|5
1652069430000|2022-05-09 04:10:30|7994.9|7988.9|7996.5|7990.5|7996.5|7990.5|7994.9|7988.9|0
1652069450000|2022-05-09 04:10:50|7996.8|7990.8|8000|7990|8000|7990.8|7996.8|7990|0
1652069460000|2022-05-09 04:11:00|7996|7988|7999.9|7989.9|8000|7990|7996|7988|1
1652069520000|2022-05-09 04:12:00|8003.4|7997.4|8007|7997|8007|7997.4|8003.4|7997|1
1652069530000|2022-05-09 04:12:10|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|0
1652069570000|2022-05-09 04:12:50|8007.5|7992.5|8006|7991|8007.5|7992.5|8006|7991|0
1652069590000|2022-05-09 04:13:10|8004.4|7989.4|8005.6|7990.6|8005.6|7990.6|8004.4|7989.4|0
1652069600000|2022-05-09 04:13:20|8004.6|7989.6|8003.8|7988.8|8004.6|7989.6|8003.8|7988.8|0
1652069820000|2022-05-09 04:17:00|7997.7|7991.7|8003.4|7988.4|8003.4|7991.7|7997.7|7987.2|0
1652069880000|2022-05-09 04:18:00|7997.7|7991.7|8003.4|7988.4|8003.4|7991.7|7997.7|7988.4|0
1652069970000|2022-05-09 04:19:30|7997.7|7991.7|8003.4|7988.4|8003.4|7991.7|7997.7|7987.2|0
1652070010000|2022-05-09 04:20:10|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|0
1652070030000|2022-05-09 04:20:30|7997.3|7991.3|8000.1|7990.1|8000.1|7991.3|7997.3|7990.1|0
1652070090000|2022-05-09 04:21:30|8003.4|7988.4|8003.4|7988.4|8003.4|7988.4|8003.4|7988.4|0
1652070100000|2022-05-09 04:21:40|7997.3|7991.3|8003.4|7988.4|8003.4|7991.3|7997.3|7988.4|0
1652070170000|2022-05-09 04:22:50|8000.1|7990.1|8002.6|7987.6|8002.6|7990.1|8000.1|7987.6|0
1652070180000|2022-05-09 04:23:00|8003.4|7988.4|8003.4|7988.4|8003.4|7988.4|8003.4|7988.4|0
1652070240000|2022-05-09 04:24:00|7997.7|7991.7|8003.8|7988.8|8003.8|7991.7|7997.7|7988.8|2
1652070250000|2022-05-09 04:24:10|8003.7|7988.7|8003.7|7988.7|8003.7|7988.7|8003.7|7988.7|0
1652070290000|2022-05-09 04:24:50|8000.8|7990.8|8000.8|7990.8|8000.8|7990.8|8000.7|7990.7|1
1652070300000|2022-05-09 04:25:00|8000.7|7990.7|8000.7|7990.7|8000.7|7990.7|8000.7|7990.7|0
1652070310000|2022-05-09 04:25:10|8000.6|7990.6|7997.5|7991.5|8000.6|7991.5|7997.5|7990.6|0
1652070360000|2022-05-09 04:26:00|7996.7|7990.7|7997.9|7982.9|7998.4|7990.7|7996.5|7982.9|5
1652070390000|2022-05-09 04:26:30|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|0
1652070400000|2022-05-09 04:26:40|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|0
1652070550000|2022-05-09 04:29:10|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|0
1652070560000|2022-05-09 04:29:20|7994.2|7984.2|7994.2|7984.2|7994.2|7984.2|7994.2|7984.2|0
1652070580000|2022-05-09 04:29:40|7994.4|7984.4|7994.2|7984.2|7994.4|7984.4|7994.2|7984.2|0
1652070610000|2022-05-09 04:30:10|7994.4|7984.4|8000.4|7985.4|8000.4|7985.4|7994.4|7984.4|0
1652070660000|2022-05-09 04:31:00|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|0
1652070780000|2022-05-09 04:33:00|8000.4|7985.4|8000.4|7985.4|8000.4|7985.4|8000.4|7985.4|0
1652070790000|2022-05-09 04:33:10|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|0
1652070820000|2022-05-09 04:33:40|8000.4|7985.4|8000.4|7985.4|8000.4|7985.4|8000.4|7985.4|0
1652070870000|2022-05-09 04:34:30|||||||||1
1652070940000|2022-05-09 04:35:40|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|8000.3|7985.3|0
1652070970000|2022-05-09 04:36:10|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|0
1652070990000|2022-05-09 04:36:30|7993|7987|7993|7987|7993|7987|7993|7987|0
1652071020000|2022-05-09 04:37:00|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|1
1652071060000|2022-05-09 04:37:40|7997.8|7991.8|7998|7992|7998|7992|7997.8|7991.8|0
1652071080000|2022-05-09 04:38:00|7999.3|7989.3|8000.9|7990.9|8000.9|7994.2|7997.3|7989.3|2
1652071120000|2022-05-09 04:38:40|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652071140000|2022-05-09 04:39:00|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|0
1652071170000|2022-05-09 04:39:30|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1652071180000|2022-05-09 04:39:40|7997.1|7991.1|8000.8|7990.8|8000.8|7991.1|7997|7990.8|1
1652071200000|2022-05-09 04:40:00|8001.2|7991.2|8001.2|7991.2|8001.2|7991.2|8001.2|7991.2|1
1652071230000|2022-05-09 04:40:30|7998.4|7992.4|8001.2|7991.2|8001.2|7992.4|7998.4|7991.2|0
1652071270000|2022-05-09 04:41:10|7998.4|7992.4|7997.5|7991.5|7998.4|7992.4|7997.5|7991.5|0
1652071330000|2022-05-09 04:42:10|7997|7991|7997|7991|7997|7991|7997|7991|0
1652071350000|2022-05-09 04:42:30|7996.2|7990.2|7995.2|7989.2|7996.2|7990.2|7995.2|7989.2|2
1652071360000|2022-05-09 04:42:40|7994.8|7988.8|7993.1|7987.1|7994.8|7988.8|7992.7|7986.7|1
1652071370000|2022-05-09 04:42:50|7992.1|7986.1|7992.7|7986.7|7992.7|7986.7|7991.3|7985.3|1
1652071420000|2022-05-09 04:43:40|7993.3|7987.3|8000.9|7985.9|8000.9|7987.3|7993.3|7985.9|3
1652071430000|2022-05-09 04:43:50|8001|7986|8001|7986|8001|7986|8001|7986|0
1652071450000|2022-05-09 04:44:10|8000.5|7985.5|8000.9|7985.9|8000.9|7985.9|8000.1|7985.1|0
1652071460000|2022-05-09 04:44:20|8000.1|7985.1|8000.9|7985.9|8000.9|7985.9|8000.1|7985.1|0
1652071480000|2022-05-09 04:44:40|8000.5|7985.5|8000.9|7985.9|8000.9|7985.9|8000.5|7985.5|0
1652071520000|2022-05-09 04:45:20|8000.5|7985.5|8001.3|7986.3|8001.3|7986.3|8000.5|7985.5|0
1652071530000|2022-05-09 04:45:30|8001.4|7986.4|8001|7986|8001.4|7986.4|8000.6|7985.6|0
1652071590000|2022-05-09 04:46:30|8000.5|7985.5|8001|7986|8001|7986|8000.5|7985.5|0
1652071600000|2022-05-09 04:46:40|8000.6|7985.6|8000.1|7985.1|8000.6|7985.6|8000.1|7985.1|0
1652071620000|2022-05-09 04:47:00|7999.6|7984.6|7999.6|7984.6|7999.6|7984.6|7999.6|7984.6|0
1652071630000|2022-05-09 04:47:10|8000.5|7985.5|8000.5|7985.5|8000.5|7985.5|8000.5|7985.5|2
1652071640000|2022-05-09 04:47:20|8000.9|7985.9|7998.8|7988.8|8000.9|7988.8|7998.8|7985.9|0
1652071780000|2022-05-09 04:49:40|8000.1|7990.1|8006.8|8000.8|8006.8|8000.8|8000.1|7990.1|3
1652071800000|2022-05-09 04:50:00|8007.3|8001.3|8008.9|8002.9|8008.9|8002.9|8007.3|8001.3|0
1652071810000|2022-05-09 04:50:10|8008.8|8002.8|8009.1|8003.1|8009.1|8003.1|8008.6|8002.6|0
1652071820000|2022-05-09 04:50:20|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1652071830000|2022-05-09 04:50:30|8009.6|8003.6|8009.6|8003.6|8010|8004|8009.6|8003.6|2
1652071840000|2022-05-09 04:50:40|8009.7|8003.7|8009.2|8003.2|8009.7|8003.7|8009.2|8003.2|0
1652071860000|2022-05-09 04:51:00|8009|8003|8009.2|7999.2|8009.2|8003|8009|7999.2|1
1652071870000|2022-05-09 04:51:10|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|0
1652071950000|2022-05-09 04:52:30|8009.3|7999.3|8009.3|7999.3|8009.3|7999.3|8009.3|7999.3|0
1652072090000|2022-05-09 04:54:50|8009.7|7999.7|8009.7|7999.7|8009.7|7999.7|8009.7|7999.7|1
1652072110000|2022-05-09 04:55:10|8009.3|7999.3|8009.3|7999.3|8009.3|7999.3|8009.3|7999.3|0
1652072130000|2022-05-09 04:55:30|8009.4|7999.4|8009.6|7999.6|8009.6|7999.6|8009.4|7999.4|0
1652072150000|2022-05-09 04:55:50|8010.1|8000.1|8009.9|7999.9|8010.1|8000.1|8009.9|7999.9|1
1652072160000|2022-05-09 04:56:00|8010.1|8000.1|8009.9|7999.9|8010.1|8000.1|8009.9|7999.9|1
1652072220000|2022-05-09 04:57:00|8014|7999|8014|7999|8014|7999|8014|7999|2
1652072230000|2022-05-09 04:57:10|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|8011.2|8001.2|0
1652072240000|2022-05-09 04:57:20|8013.9|7998.9|8014|7999|8014|7999|8013.9|7998.9|0
1652072410000|2022-05-09 05:00:10|8011.9|8001.9|8011.4|8001.4|8014.8|8001.9|8011.4|7999.8|0
1652072450000|2022-05-09 05:00:50|8008.4|8002.4|8014.8|7999.8|8014.8|8002.4|8008.4|7997.9|0
1652072520000|2022-05-09 05:02:00|8014.9|7999.9|8014.8|7999.8|8014.9|7999.9|8014.8|7999.8|0
1652072610000|2022-05-09 05:03:30|8009.1|8003.1|8014.9|7999.9|8014.9|8003.1|8009.1|7999.9|0
1652072620000|2022-05-09 05:03:40|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|0
1652072640000|2022-05-09 05:04:00|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|0
1652072670000|2022-05-09 05:04:30|8007.1|8001.1|8009.5|8003.5|8012.3|8003.5|8007.1|8001.1|1
1652072680000|2022-05-09 05:04:40|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1652072710000|2022-05-09 05:05:10|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1652072790000|2022-05-09 05:06:30|8007.4|8001.4|8008.8|8002.8|8008.8|8002.8|8007.4|8001.4|1
1652072810000|2022-05-09 05:06:50|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1652072820000|2022-05-09 05:07:00|8009.9|8003.9|8010.9|8004.9|8010.9|8004.9|8009.9|8003.9|2
1652072830000|2022-05-09 05:07:10|8010.5|8004.5|8010.4|8004.4|8010.5|8004.5|8010.4|8004.4|0
1652072850000|2022-05-09 05:07:30|8010.5|8004.5|8010.9|8004.9|8010.9|8004.9|8010.5|8004.5|0
1652072880000|2022-05-09 05:08:00|8010|8004|8010|8004|8010|8004|8010|8004|0
1652072890000|2022-05-09 05:08:10|8009.9|8003.9|8010.9|8004.9|8010.9|8004.9|8009.9|8003.9|0
1652072900000|2022-05-09 05:08:20|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1652072950000|2022-05-09 05:09:10|||||||||1
1652072970000|2022-05-09 05:09:30|8010.4|8004.4|8008.4|8002.4|8010.4|8004.4|8008.4|8002.4|6
1652072980000|2022-05-09 05:09:40|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1652073010000|2022-05-09 05:10:10|8005|7999|8004.9|7998.9|8005|7999|8004.9|7998.9|0
1652073050000|2022-05-09 05:10:50|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1652073090000|2022-05-09 05:11:30|8003.9|7997.9|8004.1|7998.1|8004.3|7998.3|8003.9|7997.9|1
1652073100000|2022-05-09 05:11:40|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|4
1652073110000|2022-05-09 05:11:50|8004.9|7998.9|8008.8|7998.8|8008.8|7999.8|8004.9|7998.8|1
1652073120000|2022-05-09 05:12:00|8008.7|7998.7|8008.8|7998.8|8009.2|7999.2|8008.7|7998.7|0
1652073210000|2022-05-09 05:13:30|8008.7|7998.7|8008.5|7998.5|8008.7|7998.7|8008.5|7998.5|0
1652073250000|2022-05-09 05:14:10|8008.7|7998.7|8005.2|7999.2|8008.7|7999.2|8005.2|7998.7|0
1652073270000|2022-05-09 05:14:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1652073280000|2022-05-09 05:14:40|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1652073310000|2022-05-09 05:15:10|8004.8|7998.8|8004.7|7998.7|8004.8|7998.8|8004.7|7998.7|0
1652073370000|2022-05-09 05:16:10|8004.2|7998.2|8006.1|8000.1|8006.1|8000.1|8004.2|7998.2|1
1652073390000|2022-05-09 05:16:30|8006|8000|8006|8000|8006|8000|8006|8000|0
1652073420000|2022-05-09 05:17:00|8006.1|8000.1|8009.1|7999.1|8009.1|8000.1|8005.7|7998.5|0
1652073430000|2022-05-09 05:17:10|||||||||2
1652073440000|2022-05-09 05:17:20|8012|7997|8009.2|7999.2|8012|7999.2|8009.2|7997|0
1652073450000|2022-05-09 05:17:30|8009.1|7999.1|8009.1|7999.1|8009.1|7999.1|8009.1|7999.1|0
1652073460000|2022-05-09 05:17:40|8012|7997|8012|7997|8012|7997|8012|7997|0
1652073480000|2022-05-09 05:18:00|8010|8000|8010|8000|8010.1|8000.1|8010|8000|0
1652073490000|2022-05-09 05:18:10|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652073500000|2022-05-09 05:18:20|8010|8000|8009.5|7999.5|8010.1|8000.1|8009.5|7999.5|0
1652073510000|2022-05-09 05:18:30|8010|8000|8010|8000|8010|8000|8010|8000|0
1652073530000|2022-05-09 05:18:50|8007.2|8001.2|8007.1|8001.1|8007.2|8001.2|8007|8001|1
1652073540000|2022-05-09 05:19:00|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.6|7999.6|0
1652073560000|2022-05-09 05:19:20|8009.6|8000.6|8010.6|8000.6|8010.6|8000.6|8009.6|8000.6|1
1652073570000|2022-05-09 05:19:30|8010.5|8000.5|8010.5|8000.5|8010.5|8002.1|8007.1|7999.5|0
1652073580000|2022-05-09 05:19:40|8010.6|8000.6|8010.5|8000.5|8010.6|8000.6|8010.5|8000.5|0
1652073600000|2022-05-09 05:20:00|8010.1|8000.1|8009.5|7999.5|8010.1|8001.1|8007.1|7999.5|0
1652073610000|2022-05-09 05:20:10|8008.1|8002.1|8008.2|8002.2|8010.5|8002.2|8008.1|8000.5|0
1652073630000|2022-05-09 05:20:30|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1652073650000|2022-05-09 05:20:50|8009.6|7999.6|8009.6|7999.6|8009.6|7999.6|8009.6|7999.6|0
1652073660000|2022-05-09 05:21:00|8008.2|8002.2|8009.6|7999.6|8009.7|8002.2|8008.2|7999.6|0
1652073670000|2022-05-09 05:21:10|8006.6|8000.6|8009.5|7999.5|8009.8|8000.6|8006.6|7999.5|0
1652073690000|2022-05-09 05:21:30|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.2|8000.2|0
1652073720000|2022-05-09 05:22:00|8010.1|8000.1|8010.6|8000.6|8010.6|8000.6|8010.1|8000.1|0
1652073730000|2022-05-09 05:22:10|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652073750000|2022-05-09 05:22:30|8007.3|8001.3|8010.6|8000.6|8010.6|8001.3|8007.3|8000.6|0
1652073790000|2022-05-09 05:23:10|8010.2|8000.2|8010.1|8000.1|8010.2|8000.2|8010.1|8000.1|0
1652073800000|2022-05-09 05:23:20|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.1|8000.1|0
1652073820000|2022-05-09 05:23:40|8010.2|8000.2|8010.1|8000.1|8010.2|8000.2|8010.1|8000.1|0
1652073900000|2022-05-09 05:25:00|8009.6|7999.6|8009.6|7999.6|8009.6|8001.2|8007.2|7999.2|0
1652073930000|2022-05-09 05:25:30|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007|8001|0
1652073940000|2022-05-09 05:25:40|8006.9|8000.9|8006.6|8000.6|8007.1|8001.1|8006.6|8000.6|0
1652073990000|2022-05-09 05:26:30|8007.1|8001.1|8008.1|8002.1|8008.1|8002.1|8007.1|8001.1|0
1652074020000|2022-05-09 05:27:00|||||||||3
1652074060000|2022-05-09 05:27:40|8008|8002|8008|8002|8008|8002|8008|8002|0
1652074080000|2022-05-09 05:28:00|8007|8001|8007|8001|8007|8001|8007|8001|0
1652074130000|2022-05-09 05:28:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1652074140000|2022-05-09 05:29:00|8006.9|8000.9|8007|8001|8007|8001|8006.6|8000.6|0
1652074170000|2022-05-09 05:29:30|8011|8000.9|8008.5|8002.5|8011|8002.5|8008.5|8000.9|1
1652074200000|2022-05-09 05:30:00|8010.9|8000.9|8010|8000|8010.9|8002.5|8008.5|8000|1
1652074210000|2022-05-09 05:30:10|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1652074220000|2022-05-09 05:30:20|8007.6|8001.6|8009.4|7999.4|8009.9|8001.6|8007.5|7998.9|1
1652074230000|2022-05-09 05:30:30|8009.9|7999.9|8009.4|7999.4|8009.9|7999.9|8009.4|7999.4|0
1652074240000|2022-05-09 05:30:40|8009|7999|8009.4|7999.4|8009.4|7999.4|8009|7999|0
1652074250000|2022-05-09 05:30:50|8006.6|8000.6|8009|7999|8009|8000.6|8006.6|7999|0
1652074260000|2022-05-09 05:31:00|8009.5|7999.5|8009.5|7999.5|8009.5|7999.5|8009.4|7999.4|0
1652074270000|2022-05-09 05:31:10|8010.3|8000.3|8010.3|8000.3|8010.3|8000.3|8009.5|7999.5|0
1652074310000|2022-05-09 05:31:50|8009.9|7999.9|8009.7|7999.7|8010.1|8000.1|8009.7|7999.7|0
1652074320000|2022-05-09 05:32:00|8010.2|8000.2|8008.5|8002.5|8012.4|8002.5|8008.5|7997.4|7
1652074330000|2022-05-09 05:32:10|8010|8000|8010|8000|8010.1|8000.1|8010|8000|0
1652074370000|2022-05-09 05:32:50|||||||||1
1652074380000|2022-05-09 05:33:00|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1652074390000|2022-05-09 05:33:10|8006.7|8000.7|8006.7|8000.7|8007.2|8001.2|8006.2|8000.2|2
1652074400000|2022-05-09 05:33:20|8006.2|8000.2|8006.7|8000.7|8007|8001|8006.2|8000.2|0
1652074410000|2022-05-09 05:33:30|8006.2|8000.2|8006.2|8000.2|8007|8001|8006.2|8000.2|0
1652074420000|2022-05-09 05:33:40|8005.6|7999.6|8009.5|7999.5|8009.5|8000.4|8005.5|7999.5|5
1652074430000|2022-05-09 05:33:50|||||||||1
1652074450000|2022-05-09 05:34:10|8008.6|8002.6|8008.2|8002.2|8009.5|8002.8|8008.2|7999.5|0
1652074460000|2022-05-09 05:34:20|8008.3|8002.3|8009.5|7999.5|8009.6|8002.3|8008.3|7999.5|0
1652074480000|2022-05-09 05:34:40|8008.3|8002.3|8009.5|7999.5|8009.8|8002.3|8008.2|7999.5|0
1652074490000|2022-05-09 05:34:50|8008.2|8002.2|8008.3|8002.3|8008.3|8002.3|8008.2|8002.2|0
1652074500000|2022-05-09 05:35:00|8009.6|7999.6|8009.8|7999.8|8010|8002.3|8008.2|7999.5|0
1652074550000|2022-05-09 05:35:50|||||||||1
1652074570000|2022-05-09 05:36:10|8009.4|7999.4|8009.8|7999.8|8009.8|7999.8|8009.4|7999.4|1
1652074590000|2022-05-09 05:36:30|8009.4|7999.4|8006.6|8000.6|8009.4|8000.7|8006.6|7999.4|0
1652074600000|2022-05-09 05:36:40|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1652074610000|2022-05-09 05:36:50|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1652074620000|2022-05-09 05:37:00|8006.6|8000.6|8006.1|8000.1|8009.4|8000.6|8006.1|7999.4|3
1652074630000|2022-05-09 05:37:10|8006.7|8000.7|8006.6|8000.6|8006.7|8000.7|8006.6|8000.6|23
1652074640000|2022-05-09 05:37:20|8006.1|8000.1|8005.7|7999.7|8006.1|8000.1|8004.1|7998.1|10
1652074650000|2022-05-09 05:37:30|8005.3|7999.3|8004.9|7998.9|8006.2|8000.2|8004.9|7998.9|0
1652074660000|2022-05-09 05:37:40|8006.2|8000.2|8005.3|7999.3|8006.2|8000.2|8005.3|7999.3|2
1652074670000|2022-05-09 05:37:50|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8005.3|7999.3|0
1652074710000|2022-05-09 05:38:30|8006.7|8000.7|8005.2|7999.2|8006.7|8000.7|8005|7999|0
1652074720000|2022-05-09 05:38:40|8006.3|8000.3|8006.7|8000.7|8006.7|8000.7|8006.3|8000.3|0
1652074730000|2022-05-09 05:38:50|||||||||1
1652074810000|2022-05-09 05:40:10|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1652074850000|2022-05-09 05:40:50|||||||||1
1652074860000|2022-05-09 05:41:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1652074870000|2022-05-09 05:41:10|8006.3|8000.3|8005.6|7999.6|8006.6|8000.6|8005.6|7999.6|0
1652074880000|2022-05-09 05:41:20|8005.5|7999.5|8004.9|7998.9|8006.3|8000.3|8004.9|7998.9|0
1652074890000|2022-05-09 05:41:30|8006.1|8000.1|8005.8|7999.8|8006.2|8000.2|8004.9|7998.9|0
1652074900000|2022-05-09 05:41:40|8006.6|8000.6|8005|7999|8006.6|8000.6|8005|7999|0
1652074920000|2022-05-09 05:42:00|8006.3|8000.3|8005.3|7999.3|8006.5|8000.5|8004.9|7998.9|0
1652074930000|2022-05-09 05:42:10|8006.2|8000.2|8006.5|8000.5|8007.5|8001.5|8004.5|7998.5|3
1652074940000|2022-05-09 05:42:20|8005.4|7999.4|8004.5|7998.5|8006.2|8000.2|8004.5|7998.5|6
1652074950000|2022-05-09 05:42:30|8006.1|8000.1|8004.5|7998.5|8006.2|8000.2|8004.5|7998.5|0
1652074960000|2022-05-09 05:42:40|8006.2|8000.2|8005.7|7999.7|8006.2|8000.2|8005.3|7999.3|0
1652074970000|2022-05-09 05:42:50|8006.1|8000.1|8005.3|7999.3|8006.2|8000.2|8005.3|7999.3|0
1652074980000|2022-05-09 05:43:00|8006.2|8000.2|8005.3|7999.3|8006.2|8000.2|8004.9|7998.9|0
1652074990000|2022-05-09 05:43:10|8005.6|7999.6|8005|7999|8006.6|8000.6|8005|7999|0
1652075000000|2022-05-09 05:43:20|8006.2|8000.2|8004.5|7998.5|8006.2|8000.2|8004.5|7998.5|1
1652075010000|2022-05-09 05:43:30|8005|7999|8003.9|7997.9|8005.8|7999.8|8003.6|7997.6|31
1652075020000|2022-05-09 05:43:40|||||||||19
1652075030000|2022-05-09 05:43:50|8004.3|7998.3|8004.4|7998.4|8004.4|7998.4|8004.3|7998.3|2
1652075040000|2022-05-09 05:44:00|||||||||5
1652075050000|2022-05-09 05:44:10|8003.9|7997.9|8003.9|7997.9|8004.4|7998.4|8003.9|7997.9|2
1652075060000|2022-05-09 05:44:20|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|3
1652075070000|2022-05-09 05:44:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1652075100000|2022-05-09 05:45:00|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|1
1652075220000|2022-05-09 05:47:00|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1652075230000|2022-05-09 05:47:10|8006.6|8000.6|8007.1|8001.1|8007.8|8001.8|8006.3|8000.3|5
1652075240000|2022-05-09 05:47:20|8007.5|8001.5|8003.8|7997.8|8007.8|8001.8|8003.8|7997.8|5
1652075250000|2022-05-09 05:47:30|8005.8|7999.8|8005.5|7999.5|8005.9|7999.9|8004.7|7998.7|2
1652075260000|2022-05-09 05:47:40|8005.9|7999.9|8006.4|8000.4|8006.4|8000.4|8005.9|7999.9|0
1652075280000|2022-05-09 05:48:00|8006|8000|8006|8000|8006|8000|8006|8000|0
1652075320000|2022-05-09 05:48:40|8005.6|7999.6|8005.5|7999.5|8005.9|7999.9|8004.7|7998.7|1
1652075330000|2022-05-09 05:48:50|8005.9|7999.9|8004.3|7998.3|8005.9|7999.9|8004.3|7998.3|0
1652075340000|2022-05-09 05:49:00|||||||||1
1652075350000|2022-05-09 05:49:10|8005.9|7999.9|8005.5|7999.5|8005.9|7999.9|8005.5|7999.5|1
1652075360000|2022-05-09 05:49:20|8005.9|7999.9|8005.5|7999.5|8005.9|7999.9|8005.5|7999.5|0
1652075380000|2022-05-09 05:49:40|8005.9|7999.9|8005.1|7999.1|8005.9|7999.9|8005.1|7999.1|0
1652075430000|2022-05-09 05:50:30|8004.7|7998.7|8006.3|8000.3|8006.3|8000.3|8004.7|7998.7|2
1652075510000|2022-05-09 05:51:50|||||||||1
1652075520000|2022-05-09 05:52:00|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|3
1652075530000|2022-05-09 05:52:10|8005.1|7999.1|8007.1|8001.1|8007.1|8001.1|8005.1|7999.1|11
1652075580000|2022-05-09 05:53:00|8007|8001|8007|8001|8007|8001|8007|8001|0
1652075590000|2022-05-09 05:53:10|8010.9|8004.9|8013.2|8003.2|8013.2|8004.9|8010.9|8003.2|1
1652075620000|2022-05-09 05:53:40|8013.7|8003.7|8013.7|8003.7|8013.7|8003.7|8013.7|8003.7|0
1652075670000|2022-05-09 05:54:30|8012.3|8006.3|8011.5|8005.5|8012.3|8006.3|8011.5|8005.5|0
1652075690000|2022-05-09 05:54:50|||||||||1
1652075710000|2022-05-09 05:55:10|8011.4|8005.4|8010.9|8004.9|8011.4|8005.4|8010.9|8004.9|2
1652075720000|2022-05-09 05:55:20|8010.4|8004.4|8009.9|8003.9|8010.4|8004.4|8009.9|8003.9|0
1652075750000|2022-05-09 05:55:50|8009.5|8003.5|8008.8|8002.8|8009.5|8003.5|8008.8|8002.8|2
1652075770000|2022-05-09 05:56:10|8008.3|8002.3|8006|8000|8008.3|8002.3|8005.6|7999.6|5
1652075780000|2022-05-09 05:56:20|8005.7|7999.7|8004.8|7998.8|8005.7|7999.7|8003.7|7997.7|7
1652075790000|2022-05-09 05:56:30|8005|7999|8005|7999|8005|7999|8005|7999|0
1652075800000|2022-05-09 05:56:40|||||||||3
1652075810000|2022-05-09 05:56:50|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|0
1652075820000|2022-05-09 05:57:00|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|4
1652075830000|2022-05-09 05:57:10|8007.3|8001.3|8008.8|8002.8|8009.8|8003.8|8006.8|8000.8|8
1652075860000|2022-05-09 05:57:40|8007.3|8001.3|8008.4|8002.4|8008.4|8002.4|8007.3|8001.3|1
1652075870000|2022-05-09 05:57:50|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1652075880000|2022-05-09 05:58:00|8008.2|8002.2|8008.9|8002.9|8008.9|8002.9|8008.2|8002.2|2
1652075900000|2022-05-09 05:58:20|8008.6|8002.6|8008.9|8002.9|8008.9|8002.9|8007.8|8001.8|0
1652075910000|2022-05-09 05:58:30|8007.4|8001.4|8004.7|7998.7|8007.4|8001.4|8003.8|7997.8|11
1652075930000|2022-05-09 05:58:50|8005.6|7999.6|8008.7|7998.7|8008.7|7999.6|8005.6|7998.7|0
1652075940000|2022-05-09 05:59:00|8005.3|7999.3|8008.7|7998.7|8008.7|8000.3|8005.3|7998.7|1
1652075960000|2022-05-09 05:59:20|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|0
1652075970000|2022-05-09 05:59:30|8008.7|7998.7|8009.8|7999.8|8010.2|8000.2|8008.7|7998.7|0
1652075980000|2022-05-09 05:59:40|8010.2|8000.2|8009.8|7999.8|8010.2|8000.2|8009.8|7999.8|0
1652075990000|2022-05-09 05:59:50|8010.3|8000.3|8010.3|8000.3|8010.3|8000.3|8010.3|8000.3|0
1652076000000|2022-05-09 06:00:00|8009.8|7999.8|8010.3|8000.3|8010.4|8000.4|8009.8|7999.8|0
1652076040000|2022-05-09 06:00:40|8002.8|7996.8|8000.8|7994.8|8002.8|7996.8|8000.5|7994.5|13
1652076050000|2022-05-09 06:00:50|8000.9|7994.9|8001|7995|8001|7995|8000.9|7994.9|0
1652076060000|2022-05-09 06:01:00|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1652076070000|2022-05-09 06:01:10|8001.3|7995.3|8001.2|7995.2|8008.5|7996.4|8001.2|7993.5|3
1652076080000|2022-05-09 06:01:20|8002.8|7992.8|8003|7993|8003|7993|8002.8|7992.8|0
1652076130000|2022-05-09 06:02:10|8000.6|7994.6|7997.6|7991.6|8002|7994.6|7997.5|7991.5|0
1652076150000|2022-05-09 06:02:30|7997.5|7991.5|7999|7989|7999|7991.5|7997.4|7989|0
1652076180000|2022-05-09 06:03:00|7998.6|7988.6|7999|7989|7999|7989|7998.6|7988.6|0
1652076210000|2022-05-09 06:03:30|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1652076220000|2022-05-09 06:03:40|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|0
1652076240000|2022-05-09 06:04:00|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1652076250000|2022-05-09 06:04:10|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652076260000|2022-05-09 06:04:20|7997.5|7991.5|7997.6|7991.6|7997.6|7991.6|7996.9|7990.9|3
1652076280000|2022-05-09 06:04:40|7997.7|7991.7|7997.6|7991.6|7999.2|7991.7|7997.5|7989.2|0
1652076290000|2022-05-09 06:04:50|7997.7|7991.7|7999.1|7989.1|7999.1|7991.7|7997.5|7989.1|2
1652076300000|2022-05-09 06:05:00|7998.6|7988.6|7999.3|7989.3|7999.3|7991.6|7997.6|7988.6|0
1652076320000|2022-05-09 06:05:20|7998.7|7988.7|7998.7|7988.7|7998.7|7988.7|7998.7|7988.7|0
1652076350000|2022-05-09 06:05:50|7998.6|7988.6|7995.6|7989.6|7998.6|7989.8|7995.6|7988.6|0
1652076360000|2022-05-09 06:06:00|7995.8|7989.8|7986.3|7980.3|7995.8|7989.8|7985.7|7979.7|28
1652076370000|2022-05-09 06:06:10|7986.4|7980.4|7987.3|7981.3|7987.3|7981.3|7986.4|7980.4|0
1652076380000|2022-05-09 06:06:20|7986.8|7980.8|7986.3|7980.3|7987.2|7981.2|7986.3|7980.3|1
1652076390000|2022-05-09 06:06:30|7989.7|7983.7|7990.2|7984.2|7990.2|7984.2|7989.7|7983.7|2
1652076400000|2022-05-09 06:06:40|7991.3|7981.3|7991.3|7981.3|7991.3|7981.3|7991.3|7981.3|0
1652076420000|2022-05-09 06:07:00|||||||||2
1652076430000|2022-05-09 06:07:10|7991.7|7981.7|7990.7|7984.7|7992.2|7984.7|7990.7|7981.7|0
1652076440000|2022-05-09 06:07:20|7992.2|7982.2|7991.7|7985.7|7992.2|7985.7|7991.2|7982.2|0
1652076450000|2022-05-09 06:07:30|||||||||1
1652076460000|2022-05-09 06:07:40|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|0
1652076470000|2022-05-09 06:07:50|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|0
1652076520000|2022-05-09 06:08:40|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|0
1652076540000|2022-05-09 06:09:00|7988.4|7982.4|7988.3|7982.3|7988.4|7982.4|7988.3|7982.3|0
1652076620000|2022-05-09 06:10:20|7988.4|7982.4|7988.8|7982.8|7988.8|7982.8|7988.3|7982.3|0
1652076630000|2022-05-09 06:10:30|7989.2|7983.2|7989.3|7983.3|7989.3|7983.3|7989.2|7983.2|0
1652076670000|2022-05-09 06:11:10|7990|7984|7994.7|7984.7|7994.7|7985|7990|7984|0
1652076680000|2022-05-09 06:11:20|7994.3|7984.3|7994.3|7984.3|7994.3|7984.3|7994.3|7984.3|0
1652076690000|2022-05-09 06:11:30|7994.7|7984.7|7994.7|7984.7|7994.7|7984.7|7994.7|7984.7|0
1652076720000|2022-05-09 06:12:00|7994.3|7984.3|7994.3|7984.3|7994.3|7984.3|7994.3|7984.3|0
1652076730000|2022-05-09 06:12:10|7994.7|7984.7|7994.7|7984.7|7994.7|7984.7|7994.7|7984.7|0
1652076740000|2022-05-09 06:12:20|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|0
1652076750000|2022-05-09 06:12:30|7994.8|7984.8|7993.2|7987.2|7994.9|7987.7|7993.1|7984.7|0
1652076760000|2022-05-09 06:12:40|7994.7|7984.7|7993.1|7987.1|7994.7|7987.6|7993.1|7984.7|0
1652076770000|2022-05-09 06:12:50|7994.8|7984.8|7993.2|7987.2|7994.8|7987.7|7993.2|7984.7|0
1652076820000|2022-05-09 06:13:40|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|0
1652076830000|2022-05-09 06:13:50|7994.8|7984.8|7993.8|7987.8|7994.8|7987.8|7993.2|7984.8|0
1652076840000|2022-05-09 06:14:00|7993.4|7987.4|7994.8|7984.8|7994.9|7987.4|7993.4|7984.8|0
1652076850000|2022-05-09 06:14:10|7993.2|7987.2|7993.3|7987.3|7993.3|7987.3|7993.2|7987.2|0
1652076870000|2022-05-09 06:14:30|7994.9|7984.9|7994.8|7988.8|7995|7988.8|7993.6|7984.9|0
1652076880000|2022-05-09 06:14:40|7994.4|7984.8|7994.8|7984.8|7995.4|7989.2|7993.3|7984.8|1
1652076890000|2022-05-09 06:14:50|7994.4|7988.4|7994.3|7988.3|7995.2|7988.8|7993.2|7984.8|1
1652076900000|2022-05-09 06:15:00|7994.8|7984.8|7994.3|7988.3|7994.8|7988.3|7992.4|7984.8|1
1652076910000|2022-05-09 06:15:10|7994.4|7988.4|7994.8|7988.8|7995.3|7989.3|7993.8|7987.8|1
1652076920000|2022-05-09 06:15:20|7994.4|7988.4|7994.3|7988.3|7994.4|7988.4|7994.3|7988.3|0
1652076930000|2022-05-09 06:15:30|7993.8|7987.8|7992.9|7986.9|7993.8|7987.8|7992.9|7986.9|0
1652076940000|2022-05-09 06:15:40|7993.4|7987.4|7994.3|7988.3|7994.3|7988.3|7993.4|7987.4|1
1652076950000|2022-05-09 06:15:50|7993.8|7987.8|7995|7989|7995.4|7989.4|7993.8|7987.8|4
1652076960000|2022-05-09 06:16:00|7993.9|7987.9|7995.2|7989.2|7995.7|7989.7|7993.9|7987.9|1
1652076970000|2022-05-09 06:16:10|7994.7|7988.7|7994.7|7988.7|7994.8|7988.8|7994.7|7988.7|0
1652077000000|2022-05-09 06:16:40|7993.1|7987.1|7990.5|7984.5|7993.1|7987.1|7990.5|7984.5|1
1652077010000|2022-05-09 06:16:50|7991.7|7981.7|7991.7|7981.7|7991.7|7981.7|7991.7|7981.7|0
1652077020000|2022-05-09 06:17:00|7991.5|7981.5|7987.7|7981.7|7991.5|7982.1|7987.6|7979.3|0
1652077030000|2022-05-09 06:17:10|7988.1|7982.1|7988.1|7982.1|7988.1|7982.1|7988.1|7982.1|2
1652077060000|2022-05-09 06:17:40|7987.6|7981.6|7986.8|7980.8|7987.6|7981.6|7986.8|7980.8|0
1652077070000|2022-05-09 06:17:50|7986.6|7980.6|7985.8|7979.8|7986.8|7980.8|7985.8|7979.8|0
1652077080000|2022-05-09 06:18:00|7985.1|7979.1|7984.9|7978.9|7985.1|7979.1|7984.9|7978.9|0
1652077090000|2022-05-09 06:18:10|7984.5|7978.5|7984.5|7978.5|7984.5|7978.5|7984.5|7978.5|0
1652077110000|2022-05-09 06:18:30|7984|7978|7984|7978|7984|7978|7984|7978|0
1652077140000|2022-05-09 06:19:00|7984.1|7978.1|7988|7978|7988|7980.4|7984.1|7978|2
1652077150000|2022-05-09 06:19:10|7986.4|7980.4|7988|7978|7988|7980.4|7986.4|7978|0
1652077170000|2022-05-09 06:19:30|7986.4|7980.4|7988|7978|7988|7980.8|7986.4|7978|0
1652077190000|2022-05-09 06:19:50|7986.4|7980.4|7988|7978|7988|7980.4|7986.4|7978|0
1652077270000|2022-05-09 06:21:10|7986.4|7980.4|7986.4|7980.4|7988|7980.4|7986.4|7978|0
1652077280000|2022-05-09 06:21:20|7986.8|7980.8|7986.9|7980.9|7986.9|7980.9|7986.8|7980.8|0
1652077290000|2022-05-09 06:21:30|7987.4|7981.4|7987.9|7981.9|7987.9|7981.9|7987.4|7981.4|1
1652077300000|2022-05-09 06:21:40|7988.5|7982.5|7988.1|7982.1|7988.5|7982.5|7988.1|7982.1|0
1652077310000|2022-05-09 06:21:50|7988.5|7982.5|7988.1|7982.1|7988.5|7982.5|7988.1|7982.1|0
1652077320000|2022-05-09 06:22:00|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|0
1652077330000|2022-05-09 06:22:10|7988.1|7982.1|7988.1|7982.1|7988.1|7982.1|7987.7|7981.7|0
1652077340000|2022-05-09 06:22:20|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|3
1652077350000|2022-05-09 06:22:30|7990.1|7980.1|7991.3|7981.3|7993.4|7981.3|7990.1|7977.6|0
1652077430000|2022-05-09 06:23:50|7991.7|7981.7|7991.9|7981.9|7991.9|7983.5|7989.5|7981.7|0
1652077440000|2022-05-09 06:24:00|7991.5|7981.5|7991.9|7981.9|7991.9|7981.9|7991.5|7981.5|0
1652077450000|2022-05-09 06:24:10|7991.5|7981.5|7991.9|7981.9|7991.9|7981.9|7991.5|7981.5|0
1652077460000|2022-05-09 06:24:20|7991.5|7981.5|7991.9|7981.9|7991.9|7981.9|7991.5|7981.5|0
1652077470000|2022-05-09 06:24:30|7991.5|7981.5|7990.3|7984.3|7991.9|7984.3|7990.3|7981.5|0
1652077480000|2022-05-09 06:24:40|7991.5|7981.5|7991.9|7981.9|7991.9|7984.3|7990.3|7981.3|0
1652077500000|2022-05-09 06:25:00|7987.5|7981.5|7989.3|7983.3|7989.3|7983.3|7987.5|7981.5|1
1652077510000|2022-05-09 06:25:10|7988.5|7982.5|7988.9|7982.9|7989.8|7983.8|7988.5|7982.5|1
1652077570000|2022-05-09 06:26:10|7991.8|7981.8|7989.5|7983.5|7991.8|7983.5|7989.5|7981.8|0
1652077600000|2022-05-09 06:26:40|7989.4|7983.4|7986.9|7980.9|7989.8|7983.4|7986.9|7979.8|0
1652077610000|2022-05-09 06:26:50|7986.4|7980.4|7985.2|7979.2|7987.9|7980.9|7984.4|7977.9|1
1652077630000|2022-05-09 06:27:10|7985.7|7979.7|7985.2|7979.2|7985.7|7979.7|7985.2|7979.2|3
1652077660000|2022-05-09 06:27:40|7988.4|7973.4|7986.3|7976.3|7988.8|7981|7985.8|7973.4|9
1652077670000|2022-05-09 06:27:50|7982.7|7976.7|7980.8|7974.8|7982.7|7976.7|7980.8|7974.8|5
1652077690000|2022-05-09 06:28:10|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|0
1652077700000|2022-05-09 06:28:20|7980.7|7974.7|7980.7|7974.7|7981.1|7975.1|7980.7|7974.7|1
1652077720000|2022-05-09 06:28:40|7980.2|7974.2|7980.4|7974.4|7980.4|7974.4|7977.5|7971.5|8
1652077730000|2022-05-09 06:28:50|7980.7|7974.7|7979.9|7973.9|7981.5|7974.7|7979.9|7971.5|0
1652077740000|2022-05-09 06:29:00|7981.5|7971.5|7981.1|7975.1|7981.5|7975.5|7979.9|7971.5|0
1652077750000|2022-05-09 06:29:10|7981.5|7975.5|7985.1|7979.1|7985.1|7979.1|7981.5|7972.4|1
1652077760000|2022-05-09 06:29:20|7988.4|7973.4|7986.7|7976.7|7988.4|7976.7|7986.3|7973.4|0
1652077770000|2022-05-09 06:29:30|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|0
1652077780000|2022-05-09 06:29:40|7986.7|7976.7|7984.7|7978.7|7986.7|7979.4|7984.7|7976.7|0
1652077790000|2022-05-09 06:29:50|7985.1|7979.1|7985.4|7979.4|7986.9|7979.9|7983.5|7976.7|1
1652077800000|2022-05-09 06:30:00|7985.8|7979.8|7985.5|7979.5|7987|7980.5|7985.4|7977|1
1652077810000|2022-05-09 06:30:10|7987.1|7977.1|7987|7977|7987.1|7977.1|7987|7977|0
1652077850000|2022-05-09 06:30:50|7986.8|7976.8|7986.8|7976.8|7986.8|7976.8|7986.8|7976.8|0
1652077920000|2022-05-09 06:32:00|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|2
1652077930000|2022-05-09 06:32:10|7985.7|7979.7|7988.2|7978.2|7988.2|7981.7|7985.7|7978.2|1
1652077940000|2022-05-09 06:32:20|7987.5|7977.5|7987.5|7977.5|7987.5|7977.5|7987.5|7977.5|0
1652077950000|2022-05-09 06:32:30|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|0
1652077970000|2022-05-09 06:32:50|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|0
1652078000000|2022-05-09 06:33:20|||||||||1
1652078020000|2022-05-09 06:33:40|7989|7974|7989|7974|7989|7974|7989|7974|0
1652078070000|2022-05-09 06:34:30|7986.1|7976.1|7985.6|7975.6|7986.1|7976.1|7985.6|7975.6|0
1652078080000|2022-05-09 06:34:40|7982.8|7976.8|7985.6|7975.6|7985.6|7976.8|7982.8|7975.6|0
1652078090000|2022-05-09 06:34:50|7985.5|7975.5|7985.4|7975.4|7985.5|7975.5|7985.4|7975.4|0
1652078100000|2022-05-09 06:35:00|7985.6|7975.6|7985.4|7975.4|7985.6|7975.6|7985.4|7975.4|0
1652078110000|2022-05-09 06:35:10|7985.6|7975.6|7982.4|7972.4|7985.6|7975.7|7981.7|7972.4|1
1652078120000|2022-05-09 06:35:20|7978.9|7972.9|7978|7972|7978.9|7972.9|7978|7972|0
1652078140000|2022-05-09 06:35:40|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|0
1652078150000|2022-05-09 06:35:50|7982.4||7982.4||7982.4||7982.4||2
1652078160000|2022-05-09 06:36:00|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|0
1652078170000|2022-05-09 06:36:10|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|0
1652078190000|2022-05-09 06:36:30|7980.8|7974.8|7979.8|7973.8|7980.8|7974.8|7979.8|7973.8|0
1652078210000|2022-05-09 06:36:50|7980.2|7974.2|7982.7|7976.7|7984.2|7976.7|7980.2|7974.2|1
1652078220000|2022-05-09 06:37:00|7984.2|7974.2|7986.6|7980.6|7986.6|7980.6|7982.7|7974.2|1
1652078240000|2022-05-09 06:37:20|7986.2|7980.2|7986.1|7976.1|7986.2|7980.2|7986.1|7976.1|2
1652078250000|2022-05-09 06:37:30|7986|7976|7983.7|7977.7|7986.1|7977.7|7983.7|7976|0
1652078260000|2022-05-09 06:37:40|7984.2|7978.2|7984.2|7978.2|7985.1|7979.1|7984.2|7978.2|1
1652078270000|2022-05-09 06:37:50|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|0
1652078280000|2022-05-09 06:38:00|7984.6|7978.6|7985.1|7979.1|7985.1|7979.1|7984.6|7978.6|0
1652078290000|2022-05-09 06:38:10|7985.7|7979.7|7986.2|7980.2|7986.2|7980.2|7985.7|7979.7|3
1652078300000|2022-05-09 06:38:20|7985.8|7979.8|7987.2|7981.2|7987.2|7981.2|7985.8|7979.8|0
1652078310000|2022-05-09 06:38:30|7987.6|7981.6|7993.3|7987.3|7993.3|7987.3|7987.6|7981.6|3
1652078320000|2022-05-09 06:38:40|7993|7987|7992.8|7986.8|7993|7987|7992.3|7986.3|0
1652078330000|2022-05-09 06:38:50|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|1
1652078340000|2022-05-09 06:39:00|7992.2|7986.2|7994.2|7988.2|7995.5|7988.2|7992.2|7980.2|0
1652078350000|2022-05-09 06:39:10|7993.7|7987.7|7994.9|7988.9|7997.1|7988.9|7993.1|7986.1|5
1652078360000|2022-05-09 06:39:20|7995.2|7989.2|7993.5|7987.5|7996.1|7990.1|7993.1|7986.1|12
1652078370000|2022-05-09 06:39:30|7994.3|7988.3|7995.5|7985.5|7997.1|7990.1|7993.9|7985.5|0
1652078380000|2022-05-09 06:39:40|7994.7|7988.7|7995.1|7989.1|7995.8|7989.8|7993.9|7985.6|1
1652078390000|2022-05-09 06:39:50|7995.8|7985.8|7994.6|7988.6|7996.5|7990.5|7993.9|7985.4|0
1652078400000|2022-05-09 06:40:00|7995.1|7989.1|7994.6|7988.6|7995.7|7989.7|7994.6|7988.6|1
1652078410000|2022-05-09 06:40:10|7994.7|7988.7|7991.9|7981.9|7994.7|7988.7|7991.6|7978.1|1
1652078420000|2022-05-09 06:40:20|7994|7979|7993.8|7987.8|7994|7987.8|7990.8|7979|0
1652078440000|2022-05-09 06:40:40|7995.3|7989.3|7991.6|7985.6|7995.3|7989.3|7990.9|7979.2|1
1652078450000|2022-05-09 06:40:50|7992.8|7986.8|7994|7988|7995.5|7989|7992.8|7985|2
1652078460000|2022-05-09 06:41:00|7994.8|7988.8|7994|7988|7995.6|7988.8|7993.9|7985|0
1652078470000|2022-05-09 06:41:10|7995|7985|7994.6|7984.6|7995.5|7985.5|7994.5|7984.5|0
1652078480000|2022-05-09 06:41:20|7991.8|7985.8|7991.9|7985.9|7991.9|7985.9|7991.8|7985.8|0
1652078490000|2022-05-09 06:41:30|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|0
1652078510000|2022-05-09 06:41:50|7992.8|7982.8|7992.5|7982.5|7992.8|7982.8|7992.5|7982.5|0
1652078540000|2022-05-09 06:42:20|7990.1|7984.1|7989.7|7983.7|7990.9|7984.9|7989.7|7983.7|3
1652078550000|2022-05-09 06:42:30|7989.6|7983.6|7984.2|7978.2|7989.6|7983.6|7983.9|7977.9|3
1652078560000|2022-05-09 06:42:40|7983.7|7977.7|7983.7|7977.7|7984.7|7978.7|7983.7|7977.7|2
1652078580000|2022-05-09 06:43:00|7984.1|7978.1|7983.7|7977.7|7984.2|7978.2|7983.7|7977.7|0
1652078600000|2022-05-09 06:43:20|7984.1|7978.1|7983.7|7977.7|7984.7|7978.7|7983.7|7977.7|0
1652078610000|2022-05-09 06:43:30|7984.1|7978.1|7983.7|7977.7|7984.2|7978.2|7983.7|7977.7|0
1652078680000|2022-05-09 06:44:40|7984.1|7978.1|7984.2|7978.2|7984.2|7978.2|7983.7|7977.7|0
1652078700000|2022-05-09 06:45:00|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|0
1652078710000|2022-05-09 06:45:10|7984.1|7978.1|7984.2|7978.2|7984.2|7978.2|7984.1|7978.1|0
1652078720000|2022-05-09 06:45:20|7987.7|7977.7|7988.2|7982.2|7989.8|7982.2|7986.4|7977.3|0
1652078730000|2022-05-09 06:45:30|7988.6|7982.6|7988.3|7982.3|7991.7|7984.2|7987.2|7980.7|9
1652078740000|2022-05-09 06:45:40|7988.2|7982.2|7989.7|7983.7|7991.1|7983.7|7988.2|7976.1|5
1652078750000|2022-05-09 06:45:50|7989.3|7983.3|7986.8|7980.8|7991.1|7983.3|7986.2|7976.1|5
1652078760000|2022-05-09 06:46:00|7987.3|7981.3|7987.3|7981.3|7988.9|7981.6|7987.3|7978.8|0
1652078770000|2022-05-09 06:46:10|7987.7|7981.7|7987.7|7981.7|7988.1|7982.1|7987.6|7981.6|0
1652078780000|2022-05-09 06:46:20|7987.3|7981.3|7986.9|7980.9|7988.9|7981.3|7984.6|7978.6|5
1652078790000|2022-05-09 06:46:30|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|0
1652078800000|2022-05-09 06:46:40|7986.1|7980.1|7987.9|7977.9|7987.9|7980.1|7986.1|7977.9|3
1652078830000|2022-05-09 06:47:10|7988|7978|7989.5|7979.5|7991|7984.4|7988|7976|2
1652078850000|2022-05-09 06:47:30|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|0
1652078860000|2022-05-09 06:47:40|7989|7979|7989.6|7979.6|7989.6|7979.6|7989|7979|0
1652078870000|2022-05-09 06:47:50|7989.2|7979.2|7988|7982|7989.6|7982.4|7988|7979.2|0
1652078880000|2022-05-09 06:48:00|7988.5|7982.5|7988|7982|7989.8|7983|7987.6|7979.2|0
1652078890000|2022-05-09 06:48:10|7986.4|7980.4|7988.5|7982.5|7988.5|7982.5|7986|7980|3
1652078900000|2022-05-09 06:48:20|7988.1|7982.1|7988|7982|7988.8|7982.8|7988|7982|4
1652078910000|2022-05-09 06:48:30|7987.3|7981.3|7989.6|7979.6|7992.1|7982|7987.3|7975.9|3
1652078920000|2022-05-09 06:48:40|7989.2|7979.2|7983.7|7977.7|7989.2|7979.2|7983.7|7977.7|1
1652078930000|2022-05-09 06:48:50|7987.8|7977.8|7986.5|7976.5|7987.9|7979|7985|7976.5|3
1652078940000|2022-05-09 06:49:00|7985|7979|7985|7979|7985|7979|7985|7979|0
1652078950000|2022-05-09 06:49:10|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|0
1652078990000|2022-05-09 06:49:50|7984|7978|7983|7977|7984|7978|7983|7977|0
1652079000000|2022-05-09 06:50:00|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|1
1652079100000|2022-05-09 06:51:40|7984.9|7978.9|7987.8|7977.8|7987.8|7978.9|7984.7|7977.8|2
1652079110000|2022-05-09 06:51:50|7990.9|7975.9|7989.4|7979.4|7990.9|7979.4|7988.9|7975.9|0
1652079120000|2022-05-09 06:52:00|7989.8|7979.8|7989.8|7979.8|7989.8|7979.8|7989.8|7979.8|2
1652079250000|2022-05-09 06:54:10|7989.4|7979.4|7988.9|7978.9|7989.4|7979.4|7988.9|7978.9|0
1652079270000|2022-05-09 06:54:30|7991.8|7976.8|7991.8|7976.8|7991.8|7976.8|7991.8|7976.8|0
1652079290000|2022-05-09 06:54:50|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|0
1652079300000|2022-05-09 06:55:00|7989.8|7979.8|7992.6|7977.6|7992.6|7979.8|7989.8|7977.6|0
1652079400000|2022-05-09 06:56:40|7992.9|7977.9|7992.9|7977.9|7992.9|7977.9|7992.9|7977.9|0
1652079410000|2022-05-09 06:56:50|7990.7|7980.7|7990.7|7980.7|7990.7|7980.7|7990.7|7980.7|0
1652079420000|2022-05-09 06:57:00|7991|7981|7994.7|7988.7|7994.7|7988.7|7991|7981|3
1652079430000|2022-05-09 06:57:10|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|0
1652079470000|2022-05-09 06:57:50|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|0
1652079480000|2022-05-09 06:58:00|7995|7985|7995|7985|7995|7985|7995|7985|0
1652079490000|2022-05-09 06:58:10|7995.5|7985.5|7995|7985|7995.5|7985.5|7995|7985|3
1652079500000|2022-05-09 06:58:20|7994.8|7984.8|7994.8|7984.8|7994.8|7984.8|7994.8|7984.8|0
1652079510000|2022-05-09 06:58:30|7995|7985|7995|7985|7995|7985|7995|7985|0
1652079600000|2022-05-09 07:00:00|7997.8|7982.8|7997.8|7982.8|7997.8|7982.8|7997.8|7982.8|0
1652079670000|2022-05-09 07:01:10|7995.7|7985.7|7995.7|7985.7|7995.7|7985.7|7995.7|7985.7|0
1652079680000|2022-05-09 07:01:20|7996.1|7986.1|7996.2|7986.2|7996.2|7986.2|7996.1|7986.1|0
1652079710000|2022-05-09 07:01:50|7996.1|7986.1|7997.8|7982.8|7997.8|7986.1|7996.1|7982.8|2
1652079730000|2022-05-09 07:02:10|||||||||9
1652079810000|2022-05-09 07:03:30|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1652079830000|2022-05-09 07:03:50|7991.8|7985.8|7993.8|7978.8|7993.8|7985.8|7991.3|7978.8|1
1652079840000|2022-05-09 07:04:00|7993.4|7978.4|7986.5|7980.5|7993.4|7980.5|7986.5|7978.4|1
1652079850000|2022-05-09 07:04:10|7986|7980|7986|7980|7986|7980|7986|7980|0
1652079870000|2022-05-09 07:04:30|7985.5|7979.5|7985.3|7979.3|7985.9|7979.9|7984.8|7978.8|1
1652079880000|2022-05-09 07:04:40|7984.8|7978.8|7982|7976|7984.8|7978.8|7982|7976|0
1652079890000|2022-05-09 07:04:50|7981.3|7975.3|7982|7976|7982|7976|7981.3|7975.3|1
1652079900000|2022-05-09 07:05:00|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|1
1652079930000|2022-05-09 07:05:30|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|1
1652079940000|2022-05-09 07:05:40|7980.8|7974.8|7980.1|7974.1|7980.8|7974.8|7980.1|7974.1|0
1652079950000|2022-05-09 07:05:50|7979.6|7973.6|7979.1|7973.1|7979.6|7973.6|7979.1|7973.1|0
1652079960000|2022-05-09 07:06:00|7979.5|7973.5|7990.3|7975.3|7990.8|7975.8|7979.5|7973.5|2
1652079970000|2022-05-09 07:06:10|7987|7977|7987|7977|7987|7977|7987|7977|0
1652079990000|2022-05-09 07:06:30|7986.7|7976.7|7983.8|7977.8|7986.7|7977.8|7983.8|7976.3|0
1652080000000|2022-05-09 07:06:40|7983.4|7977.4|7983.3|7977.3|7983.4|7977.4|7983.3|7977.3|0
1652080010000|2022-05-09 07:06:50|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|0
1652080020000|2022-05-09 07:07:00|7982.4|7976.4|7982.8|7976.8|7982.8|7976.8|7982.3|7976.3|0
1652080030000|2022-05-09 07:07:10|7982.4|7976.4|7986.3|7980.3|7986.3|7980.3|7982.4|7976.4|2
1652080040000|2022-05-09 07:07:20|7986.7|7980.7|7987.8|7981.8|7987.8|7981.8|7986.7|7980.7|0
1652080070000|2022-05-09 07:07:50|7987.4|7981.4|7992.3|7986.3|7992.3|7986.3|7987.4|7981.4|1
1652080080000|2022-05-09 07:08:00|7992.8|7986.8|7995|7989|7995|7989|7992.8|7986.8|8
1652080120000|2022-05-09 07:08:40|7994.6|7988.6|7994.2|7988.2|7994.6|7988.6|7994.2|7988.2|0
1652080140000|2022-05-09 07:09:00|7994.6|7988.6|7996.4|7990.4|7996.4|7990.4|7994.6|7988.6|1
1652080150000|2022-05-09 07:09:10|7996.8|7990.8|7996.8|7990.8|7997.3|7991.3|7996.8|7990.8|5
1652080170000|2022-05-09 07:09:30|7996|7990|7995.7|7989.7|7996|7990|7995.7|7989.7|2
1652080180000|2022-05-09 07:09:40|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652080200000|2022-05-09 07:10:00|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|7994.2|7988.2|1
1652080210000|2022-05-09 07:10:10|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|0
1652080230000|2022-05-09 07:10:30|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|0
1652080250000|2022-05-09 07:10:50|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|0
1652080270000|2022-05-09 07:11:10|7994.3|7988.3|7995.5|7989.5|7995.5|7989.5|7994.3|7988.3|1
1652080300000|2022-05-09 07:11:40|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|0
1652080320000|2022-05-09 07:12:00|7996.7|7990.7|7997.3|7991.3|7997.3|7991.3|7996.7|7990.7|27
1652080330000|2022-05-09 07:12:10|||||||||7
1652080340000|2022-05-09 07:12:20|||||||||10
1652080360000|2022-05-09 07:12:40|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|1
1652080380000|2022-05-09 07:13:00|7996.4|7990.4|7993.8|7987.8|7996.4|7990.4|7993.8|7987.8|2
1652080390000|2022-05-09 07:13:10|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|0
1652080430000|2022-05-09 07:13:50|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|0
1652080440000|2022-05-09 07:14:00|7992.5|7986.5|7990.5|7984.5|7992.5|7986.5|7990.5|7984.5|1
1652080450000|2022-05-09 07:14:10|7990.1|7984.1|7989.7|7983.7|7990.1|7984.1|7988.7|7982.7|0
1652080460000|2022-05-09 07:14:20|7989.6|7983.6|7989.7|7983.7|7989.7|7983.7|7989.6|7983.6|0
1652080480000|2022-05-09 07:14:40|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|0
1652080490000|2022-05-09 07:14:50|7989.5|7983.5|7988.7|7982.7|7989.6|7983.6|7988.7|7982.7|0
1652080500000|2022-05-09 07:15:00|7988.8|7982.8|7992.5|7982.5|7992.7|7983.6|7988.8|7982.5|0
1652080510000|2022-05-09 07:15:10|7992.7|7982.7|7992.6|7982.6|7992.7|7982.7|7992.6|7982.6|0
1652080520000|2022-05-09 07:15:20|7992.7|7982.7|7992.7|7982.7|7992.7|7982.7|7992.7|7982.7|0
1652080540000|2022-05-09 07:15:40|7992.8|7982.8|7992.9|7986.9|7992.9|7986.9|7992.8|7982.8|2
1652080560000|2022-05-09 07:16:00|7995.3|7985.3|7995.4|7985.4|7995.4|7987.8|7993.3|7985.3|1
1652080590000|2022-05-09 07:16:30|7995.5|7985.5|7995.5|7985.5|7995.5|7985.5|7995.5|7985.5|0
1652080600000|2022-05-09 07:16:40|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|0
1652080620000|2022-05-09 07:17:00|7995.2|7985.2|7995.2|7985.2|7995.2|7987.2|7992.8|7985.2|0
1652080630000|2022-05-09 07:17:10|||||||||3
1652080640000|2022-05-09 07:17:20|7992.8|7986.8|7992.8|7986.8|7995.2|7986.8|7992.8|7985.2|0
1652080650000|2022-05-09 07:17:30|7995.2|7985.2|7995.2|7985.2|7995.2|7985.2|7995.2|7985.2|2
1652080690000|2022-05-09 07:18:10|7996.3|7986.3|7996.3|7986.3|7996.3|7986.3|7996.3|7986.3|0
1652080750000|2022-05-09 07:19:10|7993.8|7987.8|7993.8|7987.8|7996.3|7987.9|7993.8|7986.2|0
1652080780000|2022-05-09 07:19:40|7993.9|7987.9|7996.3|7986.3|7996.3|7987.9|7993.9|7986.3|0
1652080800000|2022-05-09 07:20:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1652080820000|2022-05-09 07:20:20|7996.2|7986.2|7996.3|7986.3|7996.3|7986.3|7996.2|7986.2|0
1652080840000|2022-05-09 07:20:40|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|0
1652080860000|2022-05-09 07:21:00|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|0
1652080870000|2022-05-09 07:21:10|7992.3|7986.3|7990.9|7984.9|7992.3|7986.3|7990.9|7984.9|5
1652080880000|2022-05-09 07:21:20|7990.8|7984.8|7990.3|7984.3|7990.8|7984.8|7990.3|7984.3|0
1652080900000|2022-05-09 07:21:40|7989.9|7983.9|7983.6|7977.6|7989.9|7983.9|7983.1|7977.1|7
1652080910000|2022-05-09 07:21:50|7983.2|7977.2|7981.4|7975.4|7983.2|7977.2|7981.4|7975.4|0
1652080920000|2022-05-09 07:22:00|7981.6|7975.6|7981.9|7975.9|7981.9|7975.9|7981.6|7975.6|5
1652080930000|2022-05-09 07:22:10|7981.8|7975.8|7981.4|7975.4|7981.9|7975.9|7981.4|7975.4|0
1652080980000|2022-05-09 07:23:00|7981.2|7975.2|7981.9|7971.9|7982.4|7975.2|7981.2|7971.9|0
1652080990000|2022-05-09 07:23:10|7981.8|7971.8|7977.9|7971.9|7981.8|7972.5|7977.9|7971.8|0
1652081000000|2022-05-09 07:23:20|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|0
1652081010000|2022-05-09 07:23:30|7977.1|7971.1|7977.9|7971.9|7977.9|7971.9|7977.1|7971.1|1
1652081020000|2022-05-09 07:23:40|7977.8|7971.8|7976.9|7970.9|7977.8|7971.8|7976.9|7970.9|0
1652081050000|2022-05-09 07:24:10|7977.3|7971.3|7973.3|7967.3|7977.3|7971.3|7973.3|7967.3|5
1652081060000|2022-05-09 07:24:20|7972.4|7966.4|7972.8|7966.8|7972.9|7966.9|7971.7|7965.7|2
1652081070000|2022-05-09 07:24:30|7971.8|7965.8|7970.9|7964.9|7971.8|7965.8|7970.9|7964.9|0
1652081100000|2022-05-09 07:25:00|7970.5|7964.5|7970.8|7964.8|7971.7|7965.7|7970|7964|5
1652081110000|2022-05-09 07:25:10|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|0
1652081120000|2022-05-09 07:25:20|7971|7965|7972.8|7966.8|7972.8|7966.8|7971|7965|1
1652081140000|2022-05-09 07:25:40|7972.6|7966.6|7972.6|7966.6|7972.6|7966.6|7972.6|7966.6|0
1652081150000|2022-05-09 07:25:50|7972.3|7966.3|7972.6|7966.6|7972.6|7966.6|7972.1|7966.1|1
1652081160000|2022-05-09 07:26:00|7971.9|7965.9|7973|7967|7973|7967|7971.6|7965.6|1
1652081170000|2022-05-09 07:26:10|7973.1|7967.1|7974|7968|7974|7968|7973.1|7967.1|0
1652081190000|2022-05-09 07:26:30|7974.5|7968.5|7975.4|7969.4|7975.4|7969.4|7974.5|7968.5|0
1652081220000|2022-05-09 07:27:00|7974.6|7968.6|7976.8|7970.8|7976.8|7970.8|7974.4|7968.4|1
1652081230000|2022-05-09 07:27:10|7977|7971|7980.4|7974.4|7983.5|7974.4|7977|7968.5|3
1652081270000|2022-05-09 07:27:50|7979.2|7973.2|7976.5|7970.5|7979.2|7973.2|7976.5|7970.5|2
1652081280000|2022-05-09 07:28:00|7976.6|7970.6|7974.7|7968.7|7976.6|7970.6|7974.7|7968.7|0
1652081290000|2022-05-09 07:28:10|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|0
1652081300000|2022-05-09 07:28:20|7973.9|7967.9|7975.7|7969.7|7975.7|7969.7|7973.7|7967.7|1
1652081320000|2022-05-09 07:28:40|7974.2|7968.2|7973.7|7967.7|7974.2|7968.2|7973.7|7967.7|0
1652081330000|2022-05-09 07:28:50|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|1
1652081370000|2022-05-09 07:29:30|7978.2|7968.2|7978.2|7968.2|7978.2|7968.3|7974.3|7968.2|1
1652081410000|2022-05-09 07:30:10|7974.7|7968.7|7978.2|7968.2|7978.2|7968.7|7974.7|7968.2|1
1652081450000|2022-05-09 07:30:50|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|1
1652081470000|2022-05-09 07:31:10|7973.5|7967.5|7973.5|7967.5|7973.5|7967.5|7973.5|7967.5|0
1652081480000|2022-05-09 07:31:20|7972.1|7966.1|7971.7|7965.7|7972.1|7966.1|7971.7|7965.7|0
1652081490000|2022-05-09 07:31:30|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|0
1652081520000|2022-05-09 07:32:00|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|7970.8|7964.8|1
1652081530000|2022-05-09 07:32:10|7970.8|7964.8|7976.1|7966.1|7976.1|7966.1|7970.8|7964.8|1
1652081550000|2022-05-09 07:32:30|7974.5|7968.5|7976|7966|7976|7968.5|7974.5|7966|0
1652081560000|2022-05-09 07:32:40|7976.1|7966.1|7971.7|7965.7|7976.1|7966.1|7971.6|7965.6|1
1652081570000|2022-05-09 07:32:50|7972.1|7966.1|7974.5|7968.5|7974.5|7968.5|7972.1|7966.1|1
1652081590000|2022-05-09 07:33:10|7975.2|7969.2|7979.7|7973.7|7979.7|7973.7|7975.2|7969.2|3
1652081600000|2022-05-09 07:33:20|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1652081610000|2022-05-09 07:33:30|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|0
1652081660000|2022-05-09 07:34:20|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652081680000|2022-05-09 07:34:40|7979.1|7973.1|7979.9|7973.9|7979.9|7973.9|7979.1|7973.1|1
1652081700000|2022-05-09 07:35:00|7980|7974|7980.4|7974.4|7980.4|7974.4|7980|7974|1
1652081710000|2022-05-09 07:35:10|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1652081740000|2022-05-09 07:35:40|7979.5|7973.5|7981.5|7975.5|7981.5|7975.5|7979.3|7973.3|1
1652081760000|2022-05-09 07:36:00|7981.1|7975.1|7982.7|7976.7|7982.7|7976.7|7981.1|7975.1|2
1652081770000|2022-05-09 07:36:10|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|0
1652081780000|2022-05-09 07:36:20|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|0
1652081790000|2022-05-09 07:36:30|7983.6|7977.6|7985.4|7979.4|7985.5|7979.5|7983.6|7977.6|1
1652081800000|2022-05-09 07:36:40|7985.8|7979.8|7985.3|7979.3|7986.3|7980.3|7985.3|7979.3|2
1652081810000|2022-05-09 07:36:50|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|7984.8|7978.8|2
1652081820000|2022-05-09 07:37:00|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|0
1652081830000|2022-05-09 07:37:10|7985.1|7979.1|7985.5|7979.5|7985.5|7979.5|7985.1|7979.1|1
1652081840000|2022-05-09 07:37:20|7985.6|7979.6|7989.5|7983.5|7989.5|7983.5|7985.6|7979.6|11
1652081850000|2022-05-09 07:37:30|7989.9|7983.9|7989.4|7983.4|7989.9|7983.9|7989.3|7983.3|1
1652081860000|2022-05-09 07:37:40|7989.8|7983.8|7989.9|7983.9|7990.3|7984.3|7989.8|7983.8|0
1652081870000|2022-05-09 07:37:50|7990.3|7984.3|7992.8|7986.8|7992.8|7986.8|7990.3|7984.3|2
1652081880000|2022-05-09 07:38:00|7994|7984|7990.4|7984.4|7994|7985.7|7989.5|7983.5|16
1652081890000|2022-05-09 07:38:10|7991|7985|7995.8|7989.8|7995.8|7989.8|7991|7985|2
1652081900000|2022-05-09 07:38:20|7995.9|7989.9|7995.8|7989.8|7995.9|7989.9|7995.8|7989.8|0
1652081910000|2022-05-09 07:38:30|7996.3|7990.3|7995.8|7989.8|7996.3|7990.3|7995.8|7989.8|2
1652081970000|2022-05-09 07:39:30|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|9
1652081980000|2022-05-09 07:39:40|7996.9|7990.9|7996.3|7990.3|7996.9|7990.9|7996.3|7990.3|35
1652081990000|2022-05-09 07:39:50|||||||||14
1652082000000|2022-05-09 07:40:00|||||||||2
1652082050000|2022-05-09 07:40:50|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|6
1652082060000|2022-05-09 07:41:00|8002.1|7996.1|8007.3|8001.3|8007.7|8001.7|8002.1|7996.1|8
1652082070000|2022-05-09 07:41:10|8007.7|8001.7|8008.7|8002.7|8008.7|8002.7|8007.7|8001.7|0
1652082080000|2022-05-09 07:41:20|8009|8003|8009.7|8003.7|8012.4|8003.7|8009|8002.4|4
1652082090000|2022-05-09 07:41:30|8010.1|8004.1|8012.4|8002.4|8012.4|8004.1|8010.1|8002.4|0
1652082120000|2022-05-09 07:42:00|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|0
1652082130000|2022-05-09 07:42:10|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1652082140000|2022-05-09 07:42:20|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|1
1652082150000|2022-05-09 07:42:30|||||||||9
1652082160000|2022-05-09 07:42:40|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|1
1652082170000|2022-05-09 07:42:50|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|8009.9|8003.9|0
1652082180000|2022-05-09 07:43:00|8009.7|8003.7|8009.6|8003.6|8009.7|8003.7|8009.6|8003.6|0
1652082200000|2022-05-09 07:43:20|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652082240000|2022-05-09 07:44:00|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1652082250000|2022-05-09 07:44:10|8009.2|8003.2|8009.9|8003.9|8009.9|8003.9|8009.2|8003.2|1
1652082260000|2022-05-09 07:44:20|8012.5|8002.5|8012.5|8002.5|8012.5|8002.5|8012.5|8002.5|1
1652082320000|2022-05-09 07:45:20|8010.7|8000.7|8011.9|8001.9|8011.9|8001.9|8010.7|8000.7|5
1652082330000|2022-05-09 07:45:30|8014|7999|8012.2|8002.2|8014|8002.2|8006.4|7999|1
1652082340000|2022-05-09 07:45:40|8008.2|8002.1|8012.1|8002.1|8012.1|8002.1|8008.2|8002.1|1
1652082350000|2022-05-09 07:45:50|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|0
1652082360000|2022-05-09 07:46:00|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|0
1652082380000|2022-05-09 07:46:20|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|0
1652082390000|2022-05-09 07:46:30|8009.5|8003.5|8008.3|8002.3|8009.5|8003.5|8007.9|8001.9|0
1652082420000|2022-05-09 07:47:00|8008.6|8002.6|8008.3|8002.3|8008.6|8002.6|8008.3|8002.3|0
1652082450000|2022-05-09 07:47:30|8008.6|8002.6|8011.4|8005.4|8011.4|8005.4|8008.6|8002.6|2
1652082460000|2022-05-09 07:47:40|8011.3|8005.3|8010.4|8004.4|8011.3|8005.3|8010.4|8004.4|1
1652082470000|2022-05-09 07:47:50|8011|8005|8011.4|8005.4|8011.4|8005.4|8011|8005|0
1652082480000|2022-05-09 07:48:00|8011.2|8005.2|8011.4|8005.4|8011.4|8005.4|8011.2|8005.2|0
1652082520000|2022-05-09 07:48:40|8011|8005|8010.9|8004.9|8011|8005|8010.9|8004.9|0
1652082540000|2022-05-09 07:49:00|8011.2|8005.2|8012|8006|8012|8006|8011.2|8005.2|5
1652082550000|2022-05-09 07:49:10|||||||||1
1652082560000|2022-05-09 07:49:20|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|1
1652082570000|2022-05-09 07:49:30|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1652082580000|2022-05-09 07:49:40|||||||||1
1652082610000|2022-05-09 07:50:10|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1652082630000|2022-05-09 07:50:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1652082640000|2022-05-09 07:50:40|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1652082680000|2022-05-09 07:51:20|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|1
1652082700000|2022-05-09 07:51:40|8011.5|8005.5|8010.8|8004.8|8011.5|8005.5|8010.8|8004.8|1
1652082720000|2022-05-09 07:52:00|8010.5|8004.5|8008.1|8002.1|8010.5|8004.5|8008.1|8002.1|1
1652082730000|2022-05-09 07:52:10|8007.3|8001.3|8005|7999|8007.3|8001.3|8005|7999|1
1652082750000|2022-05-09 07:52:30|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1652082760000|2022-05-09 07:52:40|8002.9|7996.9|8002.7|7996.7|8002.9|7996.9|8002.7|7996.7|0
1652082770000|2022-05-09 07:52:50|8003.1|7997.1|8002.7|7996.7|8003.1|7997.1|8002.7|7996.7|0
1652082780000|2022-05-09 07:53:00|8003.1|7997.1|8003.2|7997.2|8004.4|7998.4|8003.1|7997.1|1
1652082840000|2022-05-09 07:54:00|8002.7|7996.7|8002.3|7996.3|8002.7|7996.7|8002.3|7996.3|0
1652082850000|2022-05-09 07:54:10|7999.6|7993.6|7997.8|7991.8|7999.6|7993.6|7997.8|7991.8|0
1652082890000|2022-05-09 07:54:50|7997|7991|8001.8|7995.8|8001.8|7995.8|7997|7991|5
1652082900000|2022-05-09 07:55:00|8001.9|7995.9|8002.2|7996.2|8002.2|7996.2|8001.8|7995.8|3
1652082910000|2022-05-09 07:55:10|8002.3|7996.3|8001.8|7995.8|8002.3|7996.3|8001.8|7995.8|0
1652082950000|2022-05-09 07:55:50|8001.4|7995.4|8001.3|7995.3|8001.4|7995.4|8001.3|7995.3|0
1652082970000|2022-05-09 07:56:10|8000.9|7994.9|8001.3|7995.3|8001.3|7995.3|8000.8|7994.8|3
1652082980000|2022-05-09 07:56:20|8000.8|7994.8|8001.3|7995.3|8001.3|7995.3|8000.8|7994.8|1
1652083010000|2022-05-09 07:56:50|||||||||2
1652083020000|2022-05-09 07:57:00|8001.1|7995.1|8001.8|7995.8|8001.8|7995.8|8001.1|7995.1|0
1652083200000|2022-05-09 08:00:00|8001.3|7995.3|8002.8|7996.8|8002.8|7996.8|8001.2|7995.2|5
1652083230000|2022-05-09 08:00:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1652083240000|2022-05-09 08:00:40|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|0
1652083250000|2022-05-09 08:00:50|8004.7|7998.7|8003.3|7997.3|8004.7|7998.7|8003.3|7997.3|0
1652083260000|2022-05-09 08:01:00|8003.7|7997.7|8003.4|7997.4|8003.7|7997.7|8003.4|7997.4|0
1652083270000|2022-05-09 08:01:10|8003.3|7997.3|8002.1|7996.1|8003.3|7997.3|8002.1|7996.1|0
1652083280000|2022-05-09 08:01:20|8001.6|7995.6|8000.5|7994.5|8001.6|7995.6|8000.5|7994.5|1
1652083290000|2022-05-09 08:01:30|8000.4|7994.4|8001.5|7995.5|8001.9|7995.9|8000.1|7994.1|4
1652083320000|2022-05-09 08:02:00|8000.6|7994.6|8000.6|7994.6|8001.1|7995.1|8000.6|7994.6|2
1652083330000|2022-05-09 08:02:10|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|0
1652083340000|2022-05-09 08:02:20|||||||||2
1652083350000|2022-05-09 08:02:30|8000.9|7994.9|8001.4|7995.4|8001.4|7995.4|8000.9|7994.9|0
1652083370000|2022-05-09 08:02:50|8001|7995|8000.9|7994.9|8001|7995|8000.9|7994.9|0
1652083410000|2022-05-09 08:03:30|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|0
1652083430000|2022-05-09 08:03:50|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1652083450000|2022-05-09 08:04:10|8000|7994|8000|7994|8000|7994|8000|7994|15
1652083460000|2022-05-09 08:04:20|||||||||10
1652083480000|2022-05-09 08:04:40|8000.4|7994.4|8000.5|7994.5|8000.5|7994.5|8000.4|7994.4|1
1652083510000|2022-05-09 08:05:10|8000|7994|8000.5|7994.5|8000.5|7994.5|8000|7994|1
1652083540000|2022-05-09 08:05:40|8001|7995|8000.5|7994.5|8001|7995|8000.5|7994.5|2
1652083560000|2022-05-09 08:06:00|8000.4|7994.4|8000.4|7994.4|8000.5|7994.5|8000.4|7994.4|1
1652083570000|2022-05-09 08:06:10|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1652083580000|2022-05-09 08:06:20|8000.9|7994.9|8001|7995|8001|7995|8000.9|7994.9|1
1652083590000|2022-05-09 08:06:30|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652083600000|2022-05-09 08:06:40|8001.9|7995.9|8002|7996|8002|7996|8001.9|7995.9|0
1652083630000|2022-05-09 08:07:10|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|0
1652083640000|2022-05-09 08:07:20|8001.5|7995.5|8000.5|7994.5|8001.5|7995.5|8000.5|7994.5|3
1652083650000|2022-05-09 08:07:30|8000.4|7994.4|8001|7995|8001|7995|8000.4|7994.4|3
1652083690000|2022-05-09 08:08:10|8000.9|7994.9|8000.6|7994.6|8000.9|7994.9|8000.4|7994.4|4
1652083700000|2022-05-09 08:08:20|8000.7|7994.7|8000.5|7994.5|8000.7|7994.7|8000.4|7994.4|4
1652083710000|2022-05-09 08:08:30|8000.4|7994.4|8000.1|7994.1|8000.7|7994.7|8000.1|7994.1|6
1652083720000|2022-05-09 08:08:40|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|0
1652083730000|2022-05-09 08:08:50|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|3
1652083740000|2022-05-09 08:09:00|||||||||1
1652083750000|2022-05-09 08:09:10|8000.4|7994.4|8001.9|7995.9|8003.9|7997.9|8000.4|7994.4|8
1652083780000|2022-05-09 08:09:40|8001|7995|8001|7995|8001|7995|8001|7995|0
1652083790000|2022-05-09 08:09:50|8000.9|7994.9|8002.4|7996.4|8002.5|7996.5|8000.9|7994.9|5
1652083800000|2022-05-09 08:10:00|8002|7996|8001.4|7995.4|8002|7996|8001.4|7995.4|2
1652083810000|2022-05-09 08:10:10|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652083820000|2022-05-09 08:10:20|8001.8|7995.8|8002|7996|8002|7996|8001.8|7995.8|0
1652083830000|2022-05-09 08:10:30|8002.3|7996.3|8003.3|7997.3|8003.3|7997.3|8002.3|7996.3|1
1652083840000|2022-05-09 08:10:40|8003.7|7997.7|8005.2|7999.2|8005.2|7999.2|8003.7|7997.7|6
1652083850000|2022-05-09 08:10:50|8006|8000|8007.3|8001.3|8007.3|8001.3|8006|8000|2
1652083860000|2022-05-09 08:11:00|8008.3|8002.3|8009.1|8003.1|8009.1|8003.1|8007.7|8001.7|4
1652083870000|2022-05-09 08:11:10|8008.7|8002.7|8009.1|8003.1|8009.1|8003.1|8008.7|8002.7|0
1652083880000|2022-05-09 08:11:20|8008.6|8002.6|8009|8003|8009|8003|8008.6|8002.6|0
1652083890000|2022-05-09 08:11:30|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1652083960000|2022-05-09 08:12:40|8008.6|8002.6|8008.1|8002.1|8008.6|8002.6|8008.1|8002.1|0
1652083970000|2022-05-09 08:12:50|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1652083980000|2022-05-09 08:13:00|8007.3|8001.3|8007.1|8001.1|8007.3|8001.3|8007.1|8001.1|0
1652083990000|2022-05-09 08:13:10|8007.4|8001.4|8008.1|8002.1|8008.1|8002.1|8007.4|8001.4|1
1652084090000|2022-05-09 08:14:50|8007.7|8001.7|8014|8008|8014|8008|8007.7|8001.7|4
1652084190000|2022-05-09 08:16:30|8020.3|8005.3|8020.3|8005.3|8020.3|8005.3|8020.3|8005.3|6
1652084200000|2022-05-09 08:16:40|8020.7|8005.7|8020.7|8005.7|8020.7|8005.7|8020.7|8005.7|0
1652084210000|2022-05-09 08:16:50|8021.4|8015.4|8020.5|8014.5|8021.4|8015.4|8020.5|8014.5|2
1652084250000|2022-05-09 08:17:30|8021|8015|8021|8015|8021|8015|8021|8015|3
1652084270000|2022-05-09 08:17:50|8019.9|8013.9|8021|8015|8021|8015|8019.9|8013.9|1
1652084360000|2022-05-09 08:19:20|8020.9|8014.9|8020.5|8014.5|8020.9|8014.9|8020.5|8014.5|0
1652084370000|2022-05-09 08:19:30|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652084380000|2022-05-09 08:19:40|8019|8013|8017.9|8007.9|8019|8013|8017.9|8007.9|2
1652084390000|2022-05-09 08:19:50|8018.1|8008.1|8020.2|8005.2|8020.2|8008.1|8018.1|8005.2|0
1652084420000|2022-05-09 08:20:20|||||||||1
1652084440000|2022-05-09 08:20:40|8019.9|8004.9|8019.9|8004.9|8019.9|8004.9|8019.9|8004.9|0
1652084490000|2022-05-09 08:21:30|8017|8011|8017|8011|8017|8011|8017|8011|0
1652084500000|2022-05-09 08:21:40|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1652084530000|2022-05-09 08:22:10|8018.5|8008.5|8020.2|8005.2|8020.6|8008.5|8018.5|8005.2|0
1652084570000|2022-05-09 08:22:50|8019.9|8004.9|8019.9|8004.9|8019.9|8004.9|8019.9|8004.9|0
1652084580000|2022-05-09 08:23:00|8016.9|8006.9|8016.9|8006.9|8016.9|8006.9|8016.9|8006.9|0
1652084590000|2022-05-09 08:23:10|8019.8|8004.8|8019.9|8004.9|8019.9|8004.9|8019.7|8004.7|1
1652084610000|2022-05-09 08:23:30|8022.7|8016.7|8024.3|8018.3|8024.3|8018.3|8022.7|8016.7|10
1652084620000|2022-05-09 08:23:40|8024.2|8018.2|8024.2|8018.2|8024.3|8018.3|8024.1|8018.1|1
1652084630000|2022-05-09 08:23:50|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|4
1652084650000|2022-05-09 08:24:10|||||||||7
1652084660000|2022-05-09 08:24:20|8025|8019|8024.1|8018.1|8025|8019|8024.1|8018.1|1
1652084670000|2022-05-09 08:24:30|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|0
1652084680000|2022-05-09 08:24:40|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|0
1652084690000|2022-05-09 08:24:50|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|0
1652084700000|2022-05-09 08:25:00|8024.7|8018.7|8023.3|8017.3|8024.7|8018.7|8023.3|8017.3|4
1652084720000|2022-05-09 08:25:20|||||||||9
1652084740000|2022-05-09 08:25:40|8023.7|8017.7|8024.7|8018.7|8024.8|8018.8|8023.7|8017.7|1
1652084750000|2022-05-09 08:25:50|8024.3|8018.3|8028.3|8022.3|8028.3|8022.3|8024.3|8018.3|10
1652084780000|2022-05-09 08:26:20|8028.7|8022.7|8026.3|8020.3|8028.7|8022.7|8026.3|8020.3|3
1652084800000|2022-05-09 08:26:40|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1652084840000|2022-05-09 08:27:20|8025.4|8019.4|8023.8|8017.8|8025.4|8019.4|8023.8|8017.8|1
1652084850000|2022-05-09 08:27:30|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|0
1652084880000|2022-05-09 08:28:00|||||||||1
1652084890000|2022-05-09 08:28:10|8024.2|8018.2|8024.1|8018.1|8024.2|8018.2|8024.1|8018.1|1
1652084900000|2022-05-09 08:28:20|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|2
1652084930000|2022-05-09 08:28:50|8026.4|8020.4|8026.3|8020.3|8026.4|8020.4|8026.3|8020.3|1
1652084950000|2022-05-09 08:29:10|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|2
1652084970000|2022-05-09 08:29:30|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8025.8|8019.8|0
1652084980000|2022-05-09 08:29:40|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1652084990000|2022-05-09 08:29:50|8026.2|8020.2|8026.3|8020.3|8026.3|8020.3|8026.2|8020.2|0
1652085000000|2022-05-09 08:30:00|8025.9|8019.9|8026.3|8020.3|8026.3|8020.3|8025.8|8019.8|2
1652085020000|2022-05-09 08:30:20|8027.1|8021.1|8028.7|8022.7|8028.8|8022.8|8027.1|8021.1|5
1652085030000|2022-05-09 08:30:30|8029.1|8023.1|8029.4|8023.4|8030.2|8024.2|8029.1|8023.1|0
1652085040000|2022-05-09 08:30:40|8029.8|8023.8|8029.4|8023.4|8029.8|8023.8|8029.4|8023.4|0
1652085050000|2022-05-09 08:30:50|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|2
1652085060000|2022-05-09 08:31:00|8029|8023|8028.6|8022.6|8029.9|8023.9|8028.6|8022.6|2
1652085070000|2022-05-09 08:31:10|8029|8023|8029.4|8023.4|8029.4|8023.4|8029|8023|0
1652085080000|2022-05-09 08:31:20|8029|8023|8029|8023|8029|8023|8029|8023|0
1652085120000|2022-05-09 08:32:00|8029.4|8023.4|8028.6|8022.6|8029.4|8023.4|8028.6|8022.6|0
1652085140000|2022-05-09 08:32:20|8028|8022|8023.2|8017.2|8028|8022|8023.2|8017.2|2
1652085150000|2022-05-09 08:32:30|8023.1|8017.1|8022.7|8016.7|8023.1|8017.1|8022.3|8016.3|21
1652085160000|2022-05-09 08:32:40|8022.3|8016.3|8023.7|8017.7|8023.7|8017.7|8022.3|8016.3|3
1652085170000|2022-05-09 08:32:50|8024.1|8018.1|8024.6|8018.6|8024.6|8018.6|8024.1|8018.1|1
1652085180000|2022-05-09 08:33:00|8024.7|8018.7|8027.2|8021.2|8027.6|8021.6|8024.7|8018.7|1
1652085190000|2022-05-09 08:33:10|8027.1|8021.1|8027.6|8021.6|8027.6|8021.6|8027.1|8021.1|0
1652085200000|2022-05-09 08:33:20|8027.1|8021.1|8029.6|8023.6|8029.6|8023.6|8027.1|8021.1|0
1652085210000|2022-05-09 08:33:30|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|0
1652085220000|2022-05-09 08:33:40|8029.6|8023.6|8029.2|8023.2|8029.6|8023.6|8029.2|8023.2|0
1652085230000|2022-05-09 08:33:50|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|0
1652085250000|2022-05-09 08:34:10|8028.8|8022.8|8026.7|8020.7|8028.8|8022.8|8026.7|8020.7|2
1652085260000|2022-05-09 08:34:20|8026.6|8020.6|8026.2|8020.2|8026.6|8020.6|8026.2|8020.2|0
1652085270000|2022-05-09 08:34:30|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|0
1652085290000|2022-05-09 08:34:50|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1652085300000|2022-05-09 08:35:00|8026.5|8020.5|8026.7|8020.7|8026.7|8020.7|8026.5|8020.5|2
1652085330000|2022-05-09 08:35:30|8026|8020|8025.5|8019.5|8026|8020|8025.5|8019.5|1
1652085370000|2022-05-09 08:36:10|8025.2|8019.2|8024.5|8018.5|8025.2|8019.2|8024.2|8018.2|1
1652085390000|2022-05-09 08:36:30|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|0
1652085400000|2022-05-09 08:36:40|8023.7|8017.7|8023.3|8017.3|8023.7|8017.7|8023.3|8017.3|3
1652085410000|2022-05-09 08:36:50|8023|8017|8023.2|8017.2|8023.2|8017.2|8023|8017|0
1652085430000|2022-05-09 08:37:10|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|0
1652085440000|2022-05-09 08:37:20|8023|8017|8023|8017|8023|8017|8023|8017|0
1652085460000|2022-05-09 08:37:40|||||||||1
1652085470000|2022-05-09 08:37:50|8023.5|8017.5|8023|8017|8023.5|8017.5|8023|8017|0
1652085480000|2022-05-09 08:38:00|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1652085490000|2022-05-09 08:38:10|8023|8017|8022.9|8016.9|8023|8017|8022.9|8016.9|0
1652085510000|2022-05-09 08:38:30|8022.5|8016.5|8023.5|8017.5|8023.5|8017.5|8022.5|8016.5|2
1652085520000|2022-05-09 08:38:40|8023.4|8017.4|8023.5|8017.5|8023.5|8017.5|8022.9|8016.9|2
1652085530000|2022-05-09 08:38:50|8023.1|8017.1|8022.6|8016.6|8023.8|8017.8|8022.6|8016.6|3
1652085540000|2022-05-09 08:39:00|8022.3|8016.3|8023.1|8017.1|8023.1|8017.1|8022.3|8016.3|19
1652085550000|2022-05-09 08:39:10|8022.6|8016.6|8022.3|8016.3|8022.6|8016.6|8022.3|8016.3|18
1652085560000|2022-05-09 08:39:20|8022.2|8016.2|8021.8|8015.8|8022.2|8016.2|8021.8|8015.8|10
1652085580000|2022-05-09 08:39:40|||||||||2
1652085590000|2022-05-09 08:39:50|8021.9|8015.9|8008.6|8002.6|8021.9|8015.9|8008.5|8002.5|9
1652085600000|2022-05-09 08:40:00|8006.2|8000.2|8009.9|8003.9|8010.6|8004.6|8005.9|7999.9|19
1652085620000|2022-05-09 08:40:20|8010.2|8004.2|8010.7|8004.7|8010.7|8004.7|8010.2|8004.2|0
1652085630000|2022-05-09 08:40:30|8010.4|8004.4|8009.9|8003.9|8010.4|8004.4|8009.9|8003.9|0
1652085650000|2022-05-09 08:40:50|8009.5|8003.5|8009.4|8003.4|8009.5|8003.5|8009.4|8003.4|1
1652085660000|2022-05-09 08:41:00|8009|8003|8009.4|8003.4|8009.4|8003.4|8009|8003|0
1652085680000|2022-05-09 08:41:20|8009|8003|8009|8003|8009|8003|8009|8003|1
1652085700000|2022-05-09 08:41:40|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009|8003|0
1652085720000|2022-05-09 08:42:00|8009|8003|8009|8003|8009|8003|8009|8003|0
1652085730000|2022-05-09 08:42:10|8008.6|8002.6|8007.6|8001.6|8008.6|8002.6|8007|8001|2
1652085750000|2022-05-09 08:42:30|8008|8002|8007.6|8001.6|8008|8002|8006.4|8000.4|1
1652085760000|2022-05-09 08:42:40|8007|8001|8007.5|8001.5|8007.5|8001.5|8006.5|8000.5|0
1652085770000|2022-05-09 08:42:50|8006.5|8000.5|8007.5|8001.5|8007.5|8001.5|8006.5|8000.5|2
1652085780000|2022-05-09 08:43:00|8007.3|8001.3|8007.2|8001.2|8008.1|8002.1|8007.2|8001.2|2
1652085790000|2022-05-09 08:43:10|8007.3|8001.3|8007.3|8001.3|8007.7|8001.7|8007.3|8001.3|0
1652085800000|2022-05-09 08:43:20|8006.6|8000.6|8002.3|7996.3|8007.8|8001.3|8002.3|7996.3|4
1652085810000|2022-05-09 08:43:30|8003.7|7997.7|8003.8|7997.8|8003.8|7997.8|8003.7|7997.7|3
1652085840000|2022-05-09 08:44:00|8003|7997|7999.5|7993.5|8003|7997|7999.5|7993.5|2
1652085850000|2022-05-09 08:44:10|7999.4|7993.4|7999.9|7993.9|8000.3|7994.3|7999.4|7993.4|4
1652085870000|2022-05-09 08:44:30|7999.8|7993.8|8000.3|7994.3|8000.3|7994.3|7999.8|7993.8|1
1652085880000|2022-05-09 08:44:40|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1652085900000|2022-05-09 08:45:00|8003.2|7997.2|8005.8|7999.8|8006.2|8000.2|8003.2|7997.2|1
1652085910000|2022-05-09 08:45:10|8006.2|8000.2|8010.6|8004.6|8010.6|8004.6|8006.2|8000.2|0
1652085920000|2022-05-09 08:45:20|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1652085930000|2022-05-09 08:45:30|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1652085940000|2022-05-09 08:45:40|8010.9|8004.9|8012.1|8006.1|8012.1|8006.1|8010.8|8004.8|2
1652085960000|2022-05-09 08:46:00|8012.3|8006.3|8012.1|8006.1|8012.3|8006.3|8012.1|8006.1|0
1652085970000|2022-05-09 08:46:10|8012.2|8006.2|8012.3|8006.3|8012.3|8006.3|8012.2|8006.2|0
1652085980000|2022-05-09 08:46:20|||||||||1
1652085990000|2022-05-09 08:46:30|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|2
1652086000000|2022-05-09 08:46:40|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1652086020000|2022-05-09 08:47:00|8015.6|8009.6|8014.2|8008.2|8015.6|8009.6|8014.2|8008.2|3
1652086030000|2022-05-09 08:47:10|8013.8|8007.8|8014.6|8008.6|8014.6|8008.6|8013.7|8007.7|0
1652086060000|2022-05-09 08:47:40|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1652086080000|2022-05-09 08:48:00|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|0
1652086110000|2022-05-09 08:48:30|8013.8|8007.8|8013.7|8007.7|8013.8|8007.8|8013.7|8007.7|0
1652086150000|2022-05-09 08:49:10|8014.2|8008.2|8015.6|8009.6|8015.6|8009.6|8014.2|8008.2|0
1652086170000|2022-05-09 08:49:30|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|2
1652086180000|2022-05-09 08:49:40|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1652086190000|2022-05-09 08:49:50|8015.5|8009.5|8015.6|8009.6|8015.6|8009.6|8015.5|8009.5|0
1652086240000|2022-05-09 08:50:40|8016.1|8010.1|8021|8015|8021.5|8015.5|8016.1|8010.1|2
1652086250000|2022-05-09 08:50:50|8020.5|8014.5|8019.4|8013.4|8020.5|8014.5|8019.4|8013.4|0
1652086260000|2022-05-09 08:51:00|8019.5|8013.5|8020.5|8014.5|8020.5|8014.5|8019.5|8013.5|0
1652086280000|2022-05-09 08:51:20|8020.4|8014.4|8020.1|8014.1|8020.4|8014.4|8020.1|8014.1|3
1652086290000|2022-05-09 08:51:30|8019.9|8013.9|8019.7|8013.7|8019.9|8013.9|8019.7|8013.7|2
1652086300000|2022-05-09 08:51:40|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|0
1652086310000|2022-05-09 08:51:50|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8020.6|8014.6|0
1652086320000|2022-05-09 08:52:00|8020.6|8014.6|8019.4|8013.4|8020.6|8014.6|8019.4|8013.4|0
1652086360000|2022-05-09 08:52:40|8018.6|8012.6|8017.2|8011.2|8018.6|8012.6|8017.2|8011.2|0
1652086370000|2022-05-09 08:52:50|8017.7|8011.7|8017.2|8011.2|8017.7|8011.7|8017.2|8011.2|0
1652086440000|2022-05-09 08:54:00|8017.7|8011.7|8017.2|8011.2|8017.7|8011.7|8017.2|8011.2|0
1652086450000|2022-05-09 08:54:10|8017.6|8011.6|8017.7|8011.7|8017.7|8011.7|8017.6|8011.6|0
1652086460000|2022-05-09 08:54:20|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|2
1652086490000|2022-05-09 08:54:50|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652086500000|2022-05-09 08:55:00|8020.7|8014.7|8020.2|8014.2|8020.7|8014.7|8020.2|8014.2|0
1652086520000|2022-05-09 08:55:20|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652086530000|2022-05-09 08:55:30|8021|8015|8020.6|8014.6|8021|8015|8020.6|8014.6|0
1652086560000|2022-05-09 08:56:00|8020.3|8014.3|8020.3|8014.3|8020.3|8014.3|8020.3|8014.3|0
1652086570000|2022-05-09 08:56:10|8020.6|8014.6|8020.9|8014.9|8020.9|8014.9|8020.6|8014.6|0
1652086580000|2022-05-09 08:56:20|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8019.9|8013.9|0
1652086590000|2022-05-09 08:56:30|8020.2|8014.2|8021.1|8015.1|8021.1|8015.1|8020.2|8014.2|0
1652086600000|2022-05-09 08:56:40|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1652086610000|2022-05-09 08:56:50|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|0
1652086620000|2022-05-09 08:57:00|8020.6|8014.6|8019.6|8013.6|8020.6|8014.6|8019.6|8013.6|3
1652086630000|2022-05-09 08:57:10|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|0
1652086640000|2022-05-09 08:57:20|8017.1|8011.1|8016.6|8010.6|8017.1|8011.1|8016.6|8010.6|1
1652086660000|2022-05-09 08:57:40|8016.3|8010.3|8015.3|8009.3|8016.3|8010.3|8015.3|8009.3|0
1652086670000|2022-05-09 08:57:50|8016.8|8006.8|8016.3|8006.3|8016.8|8006.8|8016.3|8006.3|0
1652086710000|2022-05-09 08:58:30|8018.4|8003.4|8015|8005|8018.4|8005|8014.9|8003.2|0
1652086720000|2022-05-09 08:58:40|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1652086730000|2022-05-09 08:58:50|8015.2|8005.2|8015.2|8005.2|8015.2|8005.2|8015.2|8005.2|0
1652086770000|2022-05-09 08:59:30|8015|8005|8014.9|8004.9|8015|8005|8014.9|8004.9|0
1652086780000|2022-05-09 08:59:40|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|0
1652086790000|2022-05-09 08:59:50|8014.8|8004.8|8014.7|8004.7|8014.8|8004.8|8014.7|8004.7|0
1652086800000|2022-05-09 09:00:00|8017.7|8002.7|8014.8|8004.8|8017.7|8004.8|8014.8|8002.7|0
1652086820000|2022-05-09 09:00:20|8014.7|8004.7|8014.8|8004.8|8014.8|8004.8|8014.7|8004.7|0
1652086830000|2022-05-09 09:00:30|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|0
1652086840000|2022-05-09 09:00:40|8014.8|8004.8|8014.8|8004.8|8014.8|8004.8|8014.8|8004.8|0
1652086870000|2022-05-09 09:01:10|8014.6|8004.6|8014.6|8004.6|8014.6|8004.6|8014.6|8004.6|0
1652086880000|2022-05-09 09:01:20|8014.4|8004.4|8014.4|8004.4|8014.4|8004.4|8014.4|8004.4|0
1652086890000|2022-05-09 09:01:30|8017.5|8002.5|8014.4|8004.4|8017.5|8005|8014.4|8002.5|0
1652086930000|2022-05-09 09:02:10|8016.5|8001.5|8016.5|8001.5|8016.5|8001.5|8016.5|8001.5|0
1652086940000|2022-05-09 09:02:20|8017|8002|8016.3|8001.3|8017|8002|8016.3|8001.3|0
1652087010000|2022-05-09 09:03:30|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|8016.2|8001.2|0
1652087040000|2022-05-09 09:04:00|8016.1|8001.1|8016.1|8001.1|8016.1|8001.1|8016.1|8001.1|0
1652087070000|2022-05-09 09:04:30|8015.3|8000.3|8014.9|7999.9|8015.3|8000.3|8014.9|7999.9|0
1652087080000|2022-05-09 09:04:40|8014.8|7999.8|8014.8|7999.8|8014.8|7999.8|8014.8|7999.8|0
1652087090000|2022-05-09 09:04:50|8014.9|7999.9|8010.9|8000.9|8014.9|8000.9|8010.9|7999.2|0
1652087100000|2022-05-09 09:05:00|8010.8|8000.8|8010.4|8000.4|8011|8001|8010.4|8000.4|0
1652087110000|2022-05-09 09:05:10|8010.3|8000.3|8010.4|8000.4|8010.4|8000.4|8010.3|8000.3|0
1652087130000|2022-05-09 09:05:30|8010|8000|8010|8000|8010|8000|8010|8000|0
1652087150000|2022-05-09 09:05:50|8006.5|8000.5|8005.7|7999.7|8006.5|8000.5|8005.7|7999.7|0
1652087230000|2022-05-09 09:07:10|8005.6|7999.6|8005.2|7999.2|8005.6|7999.6|8005.2|7999.2|0
1652087280000|2022-05-09 09:08:00|8003.8|7997.8|8005.2|7999.2|8005.2|7999.2|8003.8|7997.8|2
1652087300000|2022-05-09 09:08:20|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1652087370000|2022-05-09 09:09:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1652087380000|2022-05-09 09:09:40|8004.8|7998.8|8004.7|7998.7|8004.8|7998.8|8004.7|7998.7|0
1652087390000|2022-05-09 09:09:50|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1652087400000|2022-05-09 09:10:00|8004.3|7998.3|8001.9|7995.9|8004.3|7998.3|8000.6|7994.6|8
1652087410000|2022-05-09 09:10:10|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|1
1652087440000|2022-05-09 09:10:40|8003.7|7997.7|8004.3|7998.3|8004.3|7998.3|8003.7|7997.7|0
1652087450000|2022-05-09 09:10:50|8003.5|7997.5|8004.8|7998.8|8005.2|7999.2|8003.5|7997.5|1
1652087460000|2022-05-09 09:11:00|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|1
1652087470000|2022-05-09 09:11:10|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1652087550000|2022-05-09 09:12:30|8005.2|7999.2|8005.6|7999.6|8005.6|7999.6|8005.2|7999.2|1
1652087580000|2022-05-09 09:13:00|8006.5|8000.5|8008.5|8002.5|8008.5|8002.5|8006.5|8000.5|6
1652087590000|2022-05-09 09:13:10|8009.3|8003.3|8010.3|8004.3|8010.3|8004.3|8009.3|8003.3|0
1652087620000|2022-05-09 09:13:40|8011.3|8005.3|8011.2|8005.2|8011.3|8005.3|8011.2|8005.2|0
1652087640000|2022-05-09 09:14:00|8010.8|8004.8|8011.2|8001.2|8011.2|8004.8|8010.8|8001.2|1
1652087660000|2022-05-09 09:14:20|8007.3|8001.3|8009.6|8003.6|8009.6|8003.6|8007.3|8001.3|1
1652087720000|2022-05-09 09:15:20|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1652087760000|2022-05-09 09:16:00|8012.7|8006.7|8013.4|8007.4|8013.4|8007.4|8012.7|8006.7|1
1652087770000|2022-05-09 09:16:10|8015.9|8005.9|8016.3|8006.3|8016.3|8006.3|8015.9|8005.9|0
1652087780000|2022-05-09 09:16:20|8015.1|8009.1|8014.6|8008.6|8015.1|8009.1|8014.6|8008.6|1
1652087800000|2022-05-09 09:16:40|8015|8009|8015.9|8009.9|8015.9|8009.9|8015|8009|1
1652087810000|2022-05-09 09:16:50|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1652087820000|2022-05-09 09:17:00|8015|8009|8015.5|8009.5|8015.5|8009.5|8015|8009|2
1652087850000|2022-05-09 09:17:30|8015.9|8009.9|8015.7|8009.7|8015.9|8009.9|8015.1|8009.1|0
1652087880000|2022-05-09 09:18:00|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1652087890000|2022-05-09 09:18:10|8013|8007|8014.3|8008.3|8014.3|8008.3|8013|8007|1
1652087900000|2022-05-09 09:18:20|8013.9|8007.9|8011.4|8005.4|8013.9|8007.9|8011|8005|3
1652087910000|2022-05-09 09:18:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1652087920000|2022-05-09 09:18:40|8010.2|8004.2|8009.7|8003.7|8010.2|8004.2|8008.7|8002.7|0
1652087930000|2022-05-09 09:18:50|8010.1|8004.1|8010.2|8004.2|8010.2|8004.2|8010.1|8004.1|0
1652087960000|2022-05-09 09:19:20|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1652087970000|2022-05-09 09:19:30|8011.8|8005.8|8012.8|8006.8|8012.8|8006.8|8011.8|8005.8|2
1652087980000|2022-05-09 09:19:40|8013.2|8007.2|8013.3|8007.3|8013.3|8007.3|8013.2|8007.2|1
1652087990000|2022-05-09 09:19:50|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|0
1652088010000|2022-05-09 09:20:10|8013.3|8007.3|8012.8|8006.8|8013.3|8007.3|8012.8|8006.8|0
1652088060000|2022-05-09 09:21:00|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1652088120000|2022-05-09 09:22:00|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1652088130000|2022-05-09 09:22:10|8012.4|8006.4|8011.6|8005.6|8012.4|8006.4|8011.6|8005.6|0
1652088170000|2022-05-09 09:22:50|8011|8005|8013.1|8003.1|8013.1|8005.6|8009.9|8003.1|1
1652088190000|2022-05-09 09:23:10|||||||||1
1652088220000|2022-05-09 09:23:40|8009.6|8003.6|8008.2|7998.2|8009.6|8003.6|8006.6|7998.1|1
1652088230000|2022-05-09 09:23:50|8007.8|7997.8|8007.8|7997.8|8007.8|7997.8|8007.7|7997.7|0
1652088240000|2022-05-09 09:24:00|8007.7|7997.7|8007.5|8001.5|8008.3|8001.5|8007.5|7997.7|0
1652088310000|2022-05-09 09:25:10|8007.9|8001.9|8007.5|8001.5|8007.9|8001.9|8007.5|8001.5|0
1652088330000|2022-05-09 09:25:30|8006.3|8000.3|8006.6|8000.6|8007.5|8001.5|8006.3|8000.3|2
1652088370000|2022-05-09 09:26:10|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1652088380000|2022-05-09 09:26:20|8005.6|7999.6|8006.3|8000.3|8006.3|8000.3|8005.6|7999.6|0
1652088390000|2022-05-09 09:26:30|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|1
1652088400000|2022-05-09 09:26:40|8006.5|8000.5|8006|8000|8006.5|8000.5|8006|8000|0
1652088420000|2022-05-09 09:27:00|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1652088430000|2022-05-09 09:27:10|8004.3|7998.3|8003.7|7997.7|8004.3|7998.3|8003.7|7997.7|0
1652088450000|2022-05-09 09:27:30|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.2|7997.2|1
1652088460000|2022-05-09 09:27:40|8004.7|7998.7|8006.5|8000.5|8006.5|8000.5|8004.7|7998.7|3
1652088480000|2022-05-09 09:28:00|8006.4|8000.4|8011.7|8005.7|8011.9|8005.9|8006.4|8000.4|3
1652088490000|2022-05-09 09:28:10|8011.8|8005.8|8011.7|8005.7|8011.8|8005.8|8011.6|8005.6|0
1652088500000|2022-05-09 09:28:20|8011.8|8005.8|8011.7|8005.7|8011.8|8005.8|8011.7|8005.7|0
1652088510000|2022-05-09 09:28:30|8011.6|8005.6|8009|8003|8011.6|8005.6|8009|8003|2
1652088520000|2022-05-09 09:28:40|8009.6|8003.6|8007.9|8001.9|8010.4|8003.6|8007.9|8000.4|1
1652088530000|2022-05-09 09:28:50|8010.4|8000.4|8010.3|8000.3|8010.4|8001.9|8007.9|8000.3|0
1652088540000|2022-05-09 09:29:00|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|0
1652088550000|2022-05-09 09:29:10|||||||||1
1652088560000|2022-05-09 09:29:20|8006.3|8000.3|8005.8|7999.8|8006.3|8000.3|8005.8|7999.8|0
1652088570000|2022-05-09 09:29:30|8004.8|7998.8|8005.6|7999.6|8005.6|7999.6|8004.8|7998.8|1
1652088580000|2022-05-09 09:29:40|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.6|7999.6|1
1652088600000|2022-05-09 09:30:00|8006.3|8000.3|8009.2|7999.2|8009.2|8000.3|8006.3|7999.2|1
1652088610000|2022-05-09 09:30:10|8008.9|7998.9|8010.1|8000.1|8010.1|8000.1|8004.6|7998.6|1
1652088630000|2022-05-09 09:30:30|8010|8000|8010|8000|8010|8000|8010|8000|0
1652088670000|2022-05-09 09:31:10|8008.9|8002.9|8008.3|8002.3|8008.9|8002.9|8008.3|8002.3|0
1652088690000|2022-05-09 09:31:30|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652088720000|2022-05-09 09:32:00|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|2
1652088730000|2022-05-09 09:32:10|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652088740000|2022-05-09 09:32:20|8007.4|8001.4|8006|8000|8007.4|8001.4|8006|8000|0
1652088780000|2022-05-09 09:33:00|8005|7999|8004.6|7998.6|8005|7999|8004.6|7998.6|3
1652088790000|2022-05-09 09:33:10|8005.4|7999.4|8004.6|7998.6|8005.4|7999.4|8004.6|7998.6|0
1652088810000|2022-05-09 09:33:30|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|1
1652088820000|2022-05-09 09:33:40|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|1
1652088840000|2022-05-09 09:34:00|8001.5|7995.5|8000|7994|8001.5|7995.5|8000|7994|2
1652088870000|2022-05-09 09:34:30|7999.5|7993.5|7999.1|7993.1|7999.5|7993.5|7999.1|7993.1|2
1652088880000|2022-05-09 09:34:40|7998.7|7992.7|7998.6|7992.6|7998.7|7992.7|7998.6|7992.6|0
1652088900000|2022-05-09 09:35:00|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|3
1652088910000|2022-05-09 09:35:10|7996.9|7990.9|7994.5|7988.5|7996.9|7990.9|7994.5|7988.5|4
1652088920000|2022-05-09 09:35:20|7995|7989|7994.9|7988.9|7995|7989|7994.5|7988.5|5
1652088930000|2022-05-09 09:35:30|7994.5|7988.5|7994.9|7988.9|7994.9|7988.9|7994.5|7988.5|1
1652088940000|2022-05-09 09:35:40|7989|7983|7985.5|7979.5|7989|7983|7985.5|7979.5|13
1652088950000|2022-05-09 09:35:50|7986.3|7980.3|7985.5|7979.5|7986.3|7980.3|7985.5|7979.5|0
1652088960000|2022-05-09 09:36:00|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|1
1652088970000|2022-05-09 09:36:10|7983.6|7977.6|7985.3|7979.3|7985.3|7979.3|7983.6|7977.6|4
1652088980000|2022-05-09 09:36:20|7985.7|7979.7|7985.8|7979.8|7985.8|7979.8|7985.7|7979.7|0
1652089000000|2022-05-09 09:36:40|7985.4|7979.4|7983.9|7977.9|7985.4|7979.4|7983.9|7977.9|0
1652089010000|2022-05-09 09:36:50|7982.9|7976.9|7983.3|7977.3|7983.3|7977.3|7982.9|7976.9|0
1652089020000|2022-05-09 09:37:00|7983.1|7977.1|7985.3|7979.3|7985.3|7979.3|7982.4|7976.4|10
1652089030000|2022-05-09 09:37:10|7984.9|7978.9|7984.4|7978.4|7985.3|7979.3|7984.4|7978.4|10
1652089070000|2022-05-09 09:37:50|7983|7977|7982.9|7976.9|7983|7977|7982.9|7976.9|1
1652089100000|2022-05-09 09:38:20|7982.3|7976.3|7975.8|7969.8|7982.3|7976.3|7975.1|7969.1|12
1652089120000|2022-05-09 09:38:40|7976|7970|7976.7|7970.7|7976.7|7970.7|7976|7970|1
1652089130000|2022-05-09 09:38:50|7976.3|7970.3|7977.2|7971.2|7977.2|7971.2|7976.3|7970.3|1
1652089140000|2022-05-09 09:39:00|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|0
1652089150000|2022-05-09 09:39:10|7977.9|7971.9|7975.8|7969.8|7977.9|7971.9|7975.8|7969.8|1
1652089160000|2022-05-09 09:39:20|7976.2|7970.2|7975.3|7969.3|7976.2|7970.2|7975.3|7969.3|1
1652089190000|2022-05-09 09:39:50|7975.5|7969.5|7979.2|7969.2|7979.2|7969.5|7975.5|7969.2|3
1652089230000|2022-05-09 09:40:30|7979.6|7969.6|7979.6|7969.6|7979.6|7969.6|7979.6|7969.6|0
1652089250000|2022-05-09 09:40:50|7980.2|7970.2|7980.2|7970.2|7980.2|7970.2|7980.2|7970.2|0
1652089260000|2022-05-09 09:41:00|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|0
1652089270000|2022-05-09 09:41:10|7980.2|7974.2|7980.2|7974.2|7980.2|7974.2|7980.2|7974.2|0
1652089280000|2022-05-09 09:41:20|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|1
1652089320000|2022-05-09 09:42:00|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|0
1652089330000|2022-05-09 09:42:10|7978.6|7972.6|7978.3|7972.3|7978.6|7972.6|7978.3|7972.3|1
1652089340000|2022-05-09 09:42:20|7978.7|7972.7|7978.8|7972.8|7978.8|7972.8|7978.7|7972.7|0
1652089350000|2022-05-09 09:42:30|7979.3|7973.3|7980.2|7974.2|7980.2|7974.2|7979.3|7973.3|0
1652089380000|2022-05-09 09:43:00|7980.7|7974.7|7984.4|7978.4|7984.4|7978.4|7980.7|7974.7|1
1652089390000|2022-05-09 09:43:10|7984.9|7978.9|7989.3|7983.3|7989.3|7983.3|7984.9|7978.9|1
1652089400000|2022-05-09 09:43:20|7989.9|7983.9|7990.8|7984.8|7990.8|7984.8|7989.9|7983.9|0
1652089410000|2022-05-09 09:43:30|7991.3|7985.3|7991.7|7985.7|7991.7|7985.7|7991.3|7985.3|0
1652089440000|2022-05-09 09:44:00|7992.5|7986.5|7994.7|7988.7|7994.7|7988.7|7992.5|7986.5|0
1652089450000|2022-05-09 09:44:10|7995.3|7989.3|7996.2|7990.2|7996.2|7990.2|7995.3|7989.3|1
1652089460000|2022-05-09 09:44:20|7996.9|7990.9|8003.5|7997.5|8003.5|7997.5|7996.9|7990.9|7
1652089470000|2022-05-09 09:44:30|8003.9|7997.9|8005.8|7999.8|8005.8|7999.8|8003.9|7997.9|2
1652089480000|2022-05-09 09:44:40|8007|8001|8008.8|8002.8|8008.8|8002.8|8007|8001|6
1652089490000|2022-05-09 09:44:50|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1652089500000|2022-05-09 09:45:00|8008|8002|8008|8002|8008|8002|8008|8002|0
1652089510000|2022-05-09 09:45:10|8007.8|8001.8|8007.6|8001.6|8007.8|8001.8|8007.6|8001.6|0
1652089520000|2022-05-09 09:45:20|8007.7|8001.7|8007.6|8001.6|8008|8002|8007.6|8001.6|0
1652089530000|2022-05-09 09:45:30|8007.7|8001.7|8008|8002|8008.1|8002.1|8007.6|8001.6|2
1652089560000|2022-05-09 09:46:00|8008.2|8002.2|8007.8|8001.8|8008.3|8002.3|8007.4|8001.4|1
1652089580000|2022-05-09 09:46:20|8007.7|8001.7|8007.6|8001.6|8007.7|8001.7|8006.7|8000.7|5
1652089590000|2022-05-09 09:46:30|8008.2|8002.2|8008|8002|8009.1|8003.1|8008|8002|1
1652089610000|2022-05-09 09:46:50|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1652089620000|2022-05-09 09:47:00|8008|8002|8008|8002|8008|8002|8008|8002|2
1652089650000|2022-05-09 09:47:30|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652089690000|2022-05-09 09:48:10|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1652089700000|2022-05-09 09:48:20|8008.5|8002.5|8007.9|8001.9|8008.6|8002.6|8007.7|8001.7|0
1652089720000|2022-05-09 09:48:40|8008.1|8002.1|8008.8|8002.8|8008.8|8002.8|8008.1|8002.1|0
1652089770000|2022-05-09 09:49:30|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|0
1652089800000|2022-05-09 09:50:00|8009.5|8003.5|8009.7|8003.7|8009.7|8003.7|8009.5|8003.5|0
1652089810000|2022-05-09 09:50:10|8009|8003|8011.9|8005.9|8012.4|8006.4|8008.8|8002.8|2
1652089820000|2022-05-09 09:50:20|8012.3|8006.3|8011.4|8005.4|8012.7|8006.7|8011.4|8005.4|1
1652089830000|2022-05-09 09:50:30|8011.8|8005.8|8011.9|8005.9|8011.9|8005.9|8011.8|8005.8|0
1652089840000|2022-05-09 09:50:40|8011.4|8005.4|8011.9|8005.9|8011.9|8005.9|8011.4|8005.4|0
1652089860000|2022-05-09 09:51:00|8011.7|8005.7|8011.2|8005.2|8011.9|8005.9|8011.2|8005.2|1
1652089890000|2022-05-09 09:51:30|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1652089900000|2022-05-09 09:51:40|8010.8|8004.8|8010.4|8004.4|8010.8|8004.8|8010.2|8004.2|0
1652089910000|2022-05-09 09:51:50|8010.3|8004.3|8010.2|8004.2|8010.3|8004.3|8010.2|8004.2|0
1652089920000|2022-05-09 09:52:00|8009.5|8003.5|8008|8002|8010.3|8004.3|8008|8002|5
1652089930000|2022-05-09 09:52:10|8008.2|8002.2|8007.7|8001.7|8008.2|8002.2|8007.7|8001.7|1
1652089950000|2022-05-09 09:52:30|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1652089960000|2022-05-09 09:52:40|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|1
1652089970000|2022-05-09 09:52:50|8009|8003|8008.8|8002.8|8009|8003|8008.8|8002.8|0
1652089980000|2022-05-09 09:53:00|8009.3|8003.3|8009.4|8003.4|8009.4|8003.4|8008.8|8002.8|0
1652089990000|2022-05-09 09:53:10|8009.5|8003.5|8009|8003|8009.5|8003.5|8009|8003|0
1652090000000|2022-05-09 09:53:20|8008.6|8002.6|8007.6|8001.6|8008.6|8002.6|8006.9|8000.9|3
1652090020000|2022-05-09 09:53:40|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1652090040000|2022-05-09 09:54:00|8007.6|8001.6|8008.4|8002.4|8008.6|8002.6|8007.6|8001.6|0
1652090050000|2022-05-09 09:54:10|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1652090080000|2022-05-09 09:54:40|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652090120000|2022-05-09 09:55:20|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1652090220000|2022-05-09 09:57:00|8006.9|8000.9|8008.5|8002.5|8010|8004|8006.9|8000.9|2
1652090230000|2022-05-09 09:57:10|8008|8002|8007.5|8001.5|8008|8002|8007.5|8001.5|1
1652090240000|2022-05-09 09:57:20|8007.9|8001.9|8008|8002|8008.2|8002.2|8007.9|8001.9|0
1652090250000|2022-05-09 09:57:30|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652090260000|2022-05-09 09:57:40|8008|8002|8008.1|8002.1|8008.1|8002.1|8008|8002|0
1652090280000|2022-05-09 09:58:00|8008|8002|8008|8002|8008|8002|8008|8002|1
1652090300000|2022-05-09 09:58:20|8008.1|8002.1|8010.4|8004.4|8010.6|8004.6|8008.1|8002.1|1
1652090330000|2022-05-09 09:58:50|8010|8004|8010.4|8004.4|8010.4|8004.4|8009.9|8003.9|0
1652090340000|2022-05-09 09:59:00|8011.2|8005.2|8011.4|8005.4|8011.4|8005.4|8011.2|8005.2|0
1652090350000|2022-05-09 09:59:10|8011|8005|8011.2|8005.2|8011.2|8005.2|8010.8|8004.8|0
1652090370000|2022-05-09 09:59:30|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1652090400000|2022-05-09 10:00:00|8012.5|8006.5|8015.5|8009.5|8015.7|8009.7|8012.5|8006.5|6
1652090410000|2022-05-09 10:00:10|8015|8009|8015.7|8009.7|8015.7|8009.7|8015|8009|2
1652090430000|2022-05-09 10:00:30|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|0
1652090440000|2022-05-09 10:00:40|8013.2|8007.2|8012.7|8006.7|8013.2|8007.2|8012.7|8006.7|1
1652090460000|2022-05-09 10:01:00|8012.1|8006.1|8011.6|8005.6|8012.8|8006.8|8011.6|8005.6|1
1652090470000|2022-05-09 10:01:10|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1652090490000|2022-05-09 10:01:30|8012.6|8006.6|8013.1|8007.1|8013.1|8007.1|8012.6|8006.6|0
1652090500000|2022-05-09 10:01:40|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1652090510000|2022-05-09 10:01:50|8011.5|8005.5|8012.4|8006.4|8012.4|8006.4|8011.5|8005.5|0
1652090520000|2022-05-09 10:02:00|8012.7|8006.7|8012.2|8006.2|8012.7|8006.7|8011.7|8005.7|2
1652090530000|2022-05-09 10:02:10|8011.8|8005.8|8011.6|8005.6|8012.2|8006.2|8011.6|8005.6|0
1652090550000|2022-05-09 10:02:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1652090560000|2022-05-09 10:02:40|8011|8005|8011|8005|8011|8005|8011|8005|1
1652090570000|2022-05-09 10:02:50|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1652090580000|2022-05-09 10:03:00|8011|8005|8011|8005|8011|8005|8011|8005|0
1652090590000|2022-05-09 10:03:10|8011.6|8005.6|8011|8005|8011.6|8005.6|8011|8005|0
1652090610000|2022-05-09 10:03:30|8008.1|8002.1|8010.4|8004.4|8010.4|8004.4|8008.1|8002.1|4
1652090620000|2022-05-09 10:03:40|8010.5|8004.5|8010.1|8004.1|8010.5|8004.5|8010.1|8004.1|0
1652090640000|2022-05-09 10:04:00|8009.2|8003.2|8008.9|8002.9|8009.2|8003.2|8008.9|8002.9|0
1652090650000|2022-05-09 10:04:10|8008.5|8002.5|8009|8003|8009|8003|8008.5|8002.5|0
1652090660000|2022-05-09 10:04:20|8008.5|8002.5|8007.7|8001.7|8008.5|8002.5|8007.7|8001.7|1
1652090680000|2022-05-09 10:04:40|8007.8|8001.8|8008.2|8002.2|8008.2|8002.2|8007.7|8001.7|0
1652090690000|2022-05-09 10:04:50|8007.7|8001.7|8007.7|8001.7|8008.2|8002.2|8007.7|8001.7|0
1652090700000|2022-05-09 10:05:00|8008.1|8002.1|8007.7|8001.7|8008.1|8002.1|8007.7|8001.7|0
1652090720000|2022-05-09 10:05:20|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652090740000|2022-05-09 10:05:40|8007.8|8001.8|8008.6|8002.6|8008.6|8002.6|8007.7|8001.7|2
1652090770000|2022-05-09 10:06:10|8008.1|8002.1|8007.7|8001.7|8008.1|8002.1|8007.7|8001.7|0
1652090780000|2022-05-09 10:06:20|8008.1|8002.1|8008.2|8002.2|8008.2|8002.2|8008.1|8002.1|0
1652090820000|2022-05-09 10:07:00|8007.7|8001.7|8007.1|8001.1|8007.7|8001.7|8007.1|8001.1|0
1652090840000|2022-05-09 10:07:20|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1652090850000|2022-05-09 10:07:30|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|1
1652090860000|2022-05-09 10:07:40|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1652090880000|2022-05-09 10:08:00|8007.1|8001.1|8007.5|8001.5|8007.5|8001.5|8007.1|8001.1|6
1652090890000|2022-05-09 10:08:10|8007.7|8001.7|8007.7|8001.7|8008.2|8002.2|8007.7|8001.7|2
1652090940000|2022-05-09 10:09:00|8007.3|8001.3|8007.1|8001.1|8007.3|8001.3|8007.1|8001.1|0
1652090950000|2022-05-09 10:09:10|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1652091000000|2022-05-09 10:10:00|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|2
1652091040000|2022-05-09 10:10:40|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|0
1652091070000|2022-05-09 10:11:10|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1652091100000|2022-05-09 10:11:40|8008|8002|8013.1|8007.1|8013.2|8007.2|8008|8002|3
1652091110000|2022-05-09 10:11:50|8012.1|8006.1|8012.9|8006.9|8013.6|8007.6|8012.1|8006.1|1
1652091120000|2022-05-09 10:12:00|8013.3|8007.3|8015.1|8009.1|8015.1|8009.1|8013.3|8007.3|0
1652091140000|2022-05-09 10:12:20|8014|8008|8014.8|8008.8|8014.8|8008.8|8014|8008|6
1652091150000|2022-05-09 10:12:30|8014.4|8008.4|8014.7|8008.7|8015.2|8009.2|8014.3|8008.3|0
1652091170000|2022-05-09 10:12:50|8015.1|8009.1|8014.7|8008.7|8015.2|8009.2|8014.7|8008.7|0
1652091180000|2022-05-09 10:13:00|8015.1|8009.1|8015.2|8009.2|8015.2|8009.2|8015.1|8009.1|0
1652091220000|2022-05-09 10:13:40|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1652091230000|2022-05-09 10:13:50|8013.7|8007.7|8013.2|8007.2|8013.7|8007.7|8013.2|8007.2|6
1652091240000|2022-05-09 10:14:00|8013.1|8007.1|8011.5|8005.5|8013.1|8007.1|8011.5|8005.5|2
1652091250000|2022-05-09 10:14:10|8011.3|8005.3|8012.3|8006.3|8012.3|8006.3|8011.3|8005.3|0
1652091290000|2022-05-09 10:14:50|||||||||1
1652091310000|2022-05-09 10:15:10|8012.6|8002.6|8010|8004|8012.6|8004|8009|8002.6|4
1652091340000|2022-05-09 10:15:40|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|0
1652091350000|2022-05-09 10:15:50|8013.4|8003.4|8011|8005|8013.4|8005|8011|8003.4|0
1652091360000|2022-05-09 10:16:00|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1652091370000|2022-05-09 10:16:10|8010.9|8004.9|8010.6|8004.6|8011|8005|8010.6|8004.6|0
1652091400000|2022-05-09 10:16:40|8010.1|8004.1|8009|8003|8010.1|8004.1|8009|8003|1
1652091410000|2022-05-09 10:16:50|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1652091430000|2022-05-09 10:17:10|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652091440000|2022-05-09 10:17:20|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1652091460000|2022-05-09 10:17:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652091490000|2022-05-09 10:18:10|8008|8002|8009.3|8003.3|8009.3|8003.3|8008|8002|1
1652091520000|2022-05-09 10:18:40|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1652091530000|2022-05-09 10:18:50|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1652091550000|2022-05-09 10:19:10|8009.7|8003.7|8009.7|8003.7|8009.9|8003.9|8009.7|8003.7|0
1652091570000|2022-05-09 10:19:30|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1652091600000|2022-05-09 10:20:00|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1652091630000|2022-05-09 10:20:30|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1652091640000|2022-05-09 10:20:40|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1652091660000|2022-05-09 10:21:00|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|1
1652091710000|2022-05-09 10:21:50|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1652091720000|2022-05-09 10:22:00|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|2
1652091760000|2022-05-09 10:22:40|8008.8|8002.8|8008.4|8002.4|8008.8|8002.8|8008.4|8002.4|0
1652091770000|2022-05-09 10:22:50|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1652091780000|2022-05-09 10:23:00|8008.5|8002.5|8007.9|8001.9|8008.5|8002.5|8007.9|8001.9|13
1652091790000|2022-05-09 10:23:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1652091810000|2022-05-09 10:23:30|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652091820000|2022-05-09 10:23:40|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|5
1652091870000|2022-05-09 10:24:30|8007.9|8001.9|8007.8|8001.8|8007.9|8001.9|8007.8|8001.8|0
1652091880000|2022-05-09 10:24:40|8007.7|8001.7|8007.2|8001.2|8007.7|8001.7|8007.2|8001.2|4
1652091970000|2022-05-09 10:26:10|||||||||1
1652092240000|2022-05-09 10:30:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1652092270000|2022-05-09 10:31:10|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1652092310000|2022-05-09 10:31:50|||||||||1
1652092340000|2022-05-09 10:32:20|||||||||3
1652092370000|2022-05-09 10:32:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|1
1652092380000|2022-05-09 10:33:00|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|7
1652092410000|2022-05-09 10:33:30|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|1
1652092420000|2022-05-09 10:33:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1652092530000|2022-05-09 10:35:30|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|1
1652092550000|2022-05-09 10:35:50|8008|8002|8008|8002|8008|8002|8008|8002|0
1652092560000|2022-05-09 10:36:00|8007.9|8001.9|8012.6|8006.6|8012.6|8006.6|8007.9|8001.9|5
1652092570000|2022-05-09 10:36:10|8013.4|8007.4|8013.1|8007.1|8013.5|8007.5|8013.1|8007.1|0
1652092580000|2022-05-09 10:36:20|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1652092600000|2022-05-09 10:36:40|8012.3|8006.3|8011.4|8005.4|8012.3|8006.3|8011.4|8005.4|2
1652092610000|2022-05-09 10:36:50|8011|8005|8011|8005|8011|8005|8011|8005|0
1652092620000|2022-05-09 10:37:00|8010.2|8004.2|8010.6|8004.6|8010.6|8004.6|8010.2|8004.2|0
1652092650000|2022-05-09 10:37:30|8010.2|8004.2|8012.9|8006.9|8012.9|8006.9|8010.2|8004.2|5
1652092660000|2022-05-09 10:37:40|8013.4|8007.4|8013|8007|8013.4|8007.4|8013|8007|0
1652092670000|2022-05-09 10:37:50|8013.4|8007.4|8013.5|8007.5|8013.5|8007.5|8013.4|8007.4|0
1652092680000|2022-05-09 10:38:00|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|0
1652092690000|2022-05-09 10:38:10|8013.3|8007.3|8013.2|8007.2|8013.4|8007.4|8013.2|8007.2|0
1652092700000|2022-05-09 10:38:20|8012.8|8006.8|8012.4|8006.4|8012.8|8006.8|8012.4|8006.4|0
1652092900000|2022-05-09 10:41:40|8010|8004|8009.9|8003.9|8010|8004|8009.9|8003.9|10
1652092920000|2022-05-09 10:42:00|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1652092960000|2022-05-09 10:42:40|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|1
1652093000000|2022-05-09 10:43:20|||||||||1
1652093080000|2022-05-09 10:44:40|8008.2|8002.2|8008.2|8002.2|8008.3|8002.3|8008.2|8002.2|3
1652093090000|2022-05-09 10:44:50|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1652093100000|2022-05-09 10:45:00|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1652093130000|2022-05-09 10:45:30|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1652093140000|2022-05-09 10:45:40|||||||||1
1652093150000|2022-05-09 10:45:50|8008.2|8002.2|8007.8|8001.8|8008.2|8002.2|8007.8|8001.8|0
1652093160000|2022-05-09 10:46:00|8007.7|8001.7|8004.5|7998.5|8007.7|8001.7|8004.5|7998.5|5
1652093170000|2022-05-09 10:46:10|8004.1|7998.1|8000.7|7994.7|8004.1|7998.1|8000.7|7994.7|0
1652093180000|2022-05-09 10:46:20|7998.4|7992.4|7997.5|7991.5|7998.5|7992.5|7997.5|7991.5|0
1652093190000|2022-05-09 10:46:30|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|0
1652093220000|2022-05-09 10:47:00|7996.6|7990.6|7995.2|7989.2|7996.6|7990.6|7994.4|7988.4|3
1652093230000|2022-05-09 10:47:10|7995|7989|7994.5|7988.5|7995|7989|7994.5|7988.5|0
1652093240000|2022-05-09 10:47:20|7994.4|7988.4|7993.6|7987.6|7994.4|7988.4|7993.5|7987.5|1
1652093250000|2022-05-09 10:47:30|7994.7|7988.7|7993.9|7987.9|7994.7|7988.7|7993.9|7987.9|0
1652093260000|2022-05-09 10:47:40|7992.7|7986.7|7993.9|7987.9|7993.9|7987.9|7992.7|7986.7|1
1652093270000|2022-05-09 10:47:50|||||||||1
1652093320000|2022-05-09 10:48:40|7993.5|7987.5|7993.6|7987.6|7993.6|7987.6|7993.5|7987.5|3
1652093330000|2022-05-09 10:48:50|||||||||1
1652093340000|2022-05-09 10:49:00|7995.6|7989.6|7998.6|7992.6|7998.6|7992.6|7995.6|7988.5|1
1652093350000|2022-05-09 10:49:10|7999|7993|7999|7993|7999|7993|7999|7993|0
1652093450000|2022-05-09 10:50:50|7999.5|7993.5|7999.5|7993.5|8000|7994|7999.5|7993.5|5
1652093460000|2022-05-09 10:51:00|||||||||1
1652093480000|2022-05-09 10:51:20|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1652093520000|2022-05-09 10:52:00|7999.2|7993.2|7999.6|7993.6|7999.6|7993.6|7999.2|7993.2|0
1652093560000|2022-05-09 10:52:40|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|0
1652093590000|2022-05-09 10:53:10|||||||||1
1652093610000|2022-05-09 10:53:30|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|0
1652093620000|2022-05-09 10:53:40|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|1
1652093630000|2022-05-09 10:53:50|||||||||1
1652093640000|2022-05-09 10:54:00|7999.5|7993.5|7999|7993|7999.5|7993.5|7999|7993|2
1652093650000|2022-05-09 10:54:10|7998.7|7992.7|7999|7993|7999.9|7993.9|7998.7|7992.7|1
1652093680000|2022-05-09 10:54:40|7999.5|7993.5|7999.9|7993.9|7999.9|7993.9|7999|7993|0
1652093710000|2022-05-09 10:55:10|7999.8|7993.8|7999.9|7993.9|7999.9|7993.9|7999.4|7993.4|1
1652093720000|2022-05-09 10:55:20|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1652093730000|2022-05-09 10:55:30|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|3
1652093740000|2022-05-09 10:55:40|8002|7996|8002|7996|8002|7996|8002|7996|0
1652093840000|2022-05-09 10:57:20|8002.5|7996.5|8008.5|8002.5|8008.5|8002.5|8002.5|7996.5|1
1652093850000|2022-05-09 10:57:30|8009|8003|8009.8|8003.8|8009.8|8003.8|8009|8003|0
1652093860000|2022-05-09 10:57:40|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|2
1652093880000|2022-05-09 10:58:00|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|2
1652093960000|2022-05-09 10:59:20|8013.3|8003.3|8010.9|8004.9|8013.3|8004.9|8010.9|8003.3|1
1652093970000|2022-05-09 10:59:30|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1652094000000|2022-05-09 11:00:00|8012.2|8002.2|8012.2|8002.2|8012.2|8002.2|8012.2|8002.2|3
1652094060000|2022-05-09 11:01:00|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1652094120000|2022-05-09 11:02:00|||||||||1
1652094140000|2022-05-09 11:02:20|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|0
1652094160000|2022-05-09 11:02:40|8012.6|8002.6|8012.6|8002.6|8012.7|8002.7|8012.6|8002.6|0
1652094190000|2022-05-09 11:03:10|8012.9|8006.9|8014.1|8008.1|8014.1|8008.1|8012.9|8006.9|1
1652094220000|2022-05-09 11:03:40|8013.7|8007.7|8013.3|8007.3|8013.7|8007.7|8013.3|8007.3|0
1652094230000|2022-05-09 11:03:50|8012.1|8006.1|8011.2|8005.2|8012.1|8006.1|8011.2|8005.2|1
1652094240000|2022-05-09 11:04:00|8011.1|8005.1|8009.7|8003.7|8011.1|8005.1|8009.7|8003.7|2
1652094250000|2022-05-09 11:04:10|8009.3|8003.3|8009.1|8003.1|8009.3|8003.3|8009.1|8003.1|0
1652094260000|2022-05-09 11:04:20|8008.7|8002.7|8009.1|8003.1|8009.1|8003.1|8008.7|8002.7|0
1652094270000|2022-05-09 11:04:30|8008.7|8002.7|8008.6|8002.6|8008.7|8002.7|8008.6|8002.6|0
1652094280000|2022-05-09 11:04:40|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|0
1652094290000|2022-05-09 11:04:50|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|0
1652094300000|2022-05-09 11:05:00|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|0
1652094310000|2022-05-09 11:05:10|8008.8|8002.8|8008.2|8002.2|8008.8|8002.8|8008.2|8002.2|0
1652094320000|2022-05-09 11:05:20|||||||||1
1652094350000|2022-05-09 11:05:50|8007.4|8001.4|8005.4|7999.4|8007.4|8001.4|8004.5|7998.5|4
1652094370000|2022-05-09 11:06:10|8005|7999|8004.9|7998.9|8005|7999|8004.9|7998.9|0
1652094410000|2022-05-09 11:06:50|8005.3|7999.3|8005.4|7999.4|8005.4|7999.4|8005.3|7999.3|0
1652094420000|2022-05-09 11:07:00|8004.6|7998.6|8004.4|7998.4|8004.6|7998.6|8003.9|7997.9|1
1652094430000|2022-05-09 11:07:10|8006|8000|8005.4|7999.4|8006.8|8000.8|8005.4|7999.4|9
1652094440000|2022-05-09 11:07:20|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1652094490000|2022-05-09 11:08:10|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|0
1652094510000|2022-05-09 11:08:30|8005.5|7999.5|8005.9|7999.9|8005.9|7999.9|8005.5|7999.5|0
1652094530000|2022-05-09 11:08:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1652094540000|2022-05-09 11:09:00|8006.9|8000.9|8008.1|8002.1|8008.1|8002.1|8006.9|8000.9|1
1652094560000|2022-05-09 11:09:20|8007|8001|8008|8002|8008|8002|8007|8001|2
1652094570000|2022-05-09 11:09:30|8008.1|8002.1|8007.5|8001.5|8008.1|8002.1|8007.5|8001.5|0
1652094670000|2022-05-09 11:11:10|8006.7|8000.7|8006.5|8000.5|8006.7|8000.7|8006.5|8000.5|1
1652094680000|2022-05-09 11:11:20|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1652094710000|2022-05-09 11:11:50|8007.9|8001.9|8006.5|8000.5|8007.9|8001.9|8006.5|8000.5|0
1652094720000|2022-05-09 11:12:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1652094730000|2022-05-09 11:12:10|8005.5|7999.5|8005.1|7999.1|8005.5|7999.5|8005.1|7999.1|0
1652094770000|2022-05-09 11:12:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|2
1652094780000|2022-05-09 11:13:00|8007|8001|8007.4|8001.4|8007.4|8001.4|8007|8001|0
1652094790000|2022-05-09 11:13:10|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1652094800000|2022-05-09 11:13:20|8007.4|8001.4|8008|8002|8008.1|8002.1|8007.4|8001.4|0
1652094830000|2022-05-09 11:13:50|8008.1|8002.1|8008|8002|8008.1|8002.1|8007.9|8001.9|0
1652094840000|2022-05-09 11:14:00|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652094850000|2022-05-09 11:14:10|8008|8002|8008.6|8002.6|8008.6|8002.6|8008|8002|0
1652094870000|2022-05-09 11:14:30|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652094880000|2022-05-09 11:14:40|8008.1|8002.1|8007.9|8001.9|8008.1|8002.1|8007.9|8001.9|0
1652094890000|2022-05-09 11:14:50|8008|8002|8007.9|8001.9|8008|8002|8007.9|8001.9|0
1652094900000|2022-05-09 11:15:00|8008|8002|8008|8002|8008|8002|8008|8002|0
1652094910000|2022-05-09 11:15:10|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652094920000|2022-05-09 11:15:20|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652094930000|2022-05-09 11:15:30|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1652094940000|2022-05-09 11:15:40|8009|8003|8009|8003|8009|8003|8009|8003|0
1652094950000|2022-05-09 11:15:50|8009.4|8003.4|8009.5|8003.5|8009.5|8003.5|8009.4|8003.4|0
1652094960000|2022-05-09 11:16:00|8009.4|8003.4|8009.8|8003.8|8009.8|8003.8|8009.4|8003.4|0
1652094980000|2022-05-09 11:16:20|8010.1|8004.1|8010.4|8004.4|8010.4|8004.4|8010.1|8004.1|0
1652094990000|2022-05-09 11:16:30|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|0
1652095000000|2022-05-09 11:16:40|8010.6|8004.6|8011.3|8005.3|8011.3|8005.3|8010.6|8004.6|0
1652095020000|2022-05-09 11:17:00|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|0
1652095030000|2022-05-09 11:17:10|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|0
1652095040000|2022-05-09 11:17:20|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|0
1652095060000|2022-05-09 11:17:40|8011|8005|8011|8005|8011|8005|8011|8005|0
1652095080000|2022-05-09 11:18:00|8010.9|8004.9|8010.5|8004.5|8010.9|8004.9|8010.5|8004.5|0
1652095090000|2022-05-09 11:18:10|8010|8004|8010|8004|8010|8004|8010|8004|0
1652095130000|2022-05-09 11:18:50|8009.2|8003.2|8008.4|8002.4|8009.2|8003.2|8008.4|8002.4|0
1652095140000|2022-05-09 11:19:00|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|0
1652095150000|2022-05-09 11:19:10|8009.3|8003.3|8009.6|8003.6|8009.7|8003.7|8009.3|8003.3|0
1652095160000|2022-05-09 11:19:20|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|0
1652095170000|2022-05-09 11:19:30|||||||||1
1652095190000|2022-05-09 11:19:50|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|0
1652095200000|2022-05-09 11:20:00|8010.2|8004.2|8008.4|8002.4|8010.2|8004.2|8008.4|8002.4|4
1652095210000|2022-05-09 11:20:10|8008|8002|8005|7999|8008|8002|8005|7999|1
1652095220000|2022-05-09 11:20:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1652095230000|2022-05-09 11:20:30|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1652095240000|2022-05-09 11:20:40|8005.3|7999.3|8005|7999|8005.3|7999.3|8005|7999|0
1652095260000|2022-05-09 11:21:00|8002.3|7996.3|7999|7993|8002.3|7996.3|7999|7993|6
1652095280000|2022-05-09 11:21:20|7997.8|7991.8|7999|7993|7999|7993|7997.8|7991.8|1
1652095290000|2022-05-09 11:21:30|7998.6|7992.6|7995.5|7989.5|7998.6|7992.6|7995.5|7989.5|2
1652095300000|2022-05-09 11:21:40|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|0
1652095320000|2022-05-09 11:22:00|7995.5|7989.5|7995.6|7989.6|7995.6|7989.6|7995.5|7989.5|0
1652095330000|2022-05-09 11:22:10|7995.1|7989.1|7995.6|7989.6|7995.6|7989.6|7995.1|7989.1|0
1652095350000|2022-05-09 11:22:30|7995.1|7989.1|7994.8|7988.8|7995.1|7989.1|7994.8|7988.8|0
1652095360000|2022-05-09 11:22:40|7995.2|7989.2|7995.2|7989.2|7995.2|7989.2|7995.2|7989.2|0
1652095370000|2022-05-09 11:22:50|7995.5|7989.5|7995.2|7989.2|7995.5|7989.5|7995.2|7989.2|0
1652095380000|2022-05-09 11:23:00|7994.8|7988.8|7994.5|7988.5|7994.8|7988.8|7992.9|7986.9|1
1652095410000|2022-05-09 11:23:30|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652095420000|2022-05-09 11:23:40|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|0
1652095450000|2022-05-09 11:24:10|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|0
1652095480000|2022-05-09 11:24:40|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|1
1652095490000|2022-05-09 11:24:50|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1652095540000|2022-05-09 11:25:40|7996.8|7990.8|7997.6|7991.6|7997.6|7991.6|7996.8|7990.8|0
1652095550000|2022-05-09 11:25:50|7996.5|7990.5|7999.3|7993.3|7999.3|7993.3|7996.5|7990.5|1
1652095560000|2022-05-09 11:26:00|8001.4|7995.4|7995|7989|8001.4|7995.4|7995|7989|7
1652095570000|2022-05-09 11:26:10|7994.9|7988.9|7991|7985|7994.9|7988.9|7991|7985|0
1652095580000|2022-05-09 11:26:20|7984.8|7978.8|7985.2|7975.2|7985.2|7978.8|7984.5|7975|15
1652095590000|2022-05-09 11:26:30|7985.1|7975.1|7983.5|7977.5|7985.1|7977.5|7983.5|7975.1|0
1652095600000|2022-05-09 11:26:40|7982.2|7976.2|7985|7979|7985.5|7979.5|7982.1|7976.1|3
1652095610000|2022-05-09 11:26:50|7978.1|7972.1|7977.8|7971.8|7978.4|7972.4|7977.7|7971.7|5
1652095620000|2022-05-09 11:27:00|7977.7|7971.7|7976|7970|7977.9|7971.9|7976|7970|3
1652095630000|2022-05-09 11:27:10|7975.3|7969.3|7975.9|7969.9|7975.9|7969.9|7974.4|7968.4|38
1652095640000|2022-05-09 11:27:20|7975.5|7969.5|7969.8|7963.8|7975.5|7969.5|7969.8|7963.8|60
1652095650000|2022-05-09 11:27:30|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|2
1652095670000|2022-05-09 11:27:50|7967.6|7961.6|7968|7962|7968|7962|7967.4|7961.4|1
1652095680000|2022-05-09 11:28:00|7967.7|7961.7|7967.7|7961.7|7967.7|7961.7|7967.7|7961.7|9
1652095690000|2022-05-09 11:28:10|7968.1|7962.1|7967.7|7961.7|7968.1|7962.1|7967.7|7961.7|3
1652095700000|2022-05-09 11:28:20|||||||||3
1652095720000|2022-05-09 11:28:40|7971.2|7965.2|7971.4|7965.4|7971.4|7965.4|7971.2|7965.2|2
1652095730000|2022-05-09 11:28:50|7970.6|7964.6|7969.6|7963.6|7970.6|7964.6|7969.6|7963.6|1
1652095740000|2022-05-09 11:29:00|7970|7964|7971.6|7965.6|7971.6|7965.6|7970|7964|42
1652095750000|2022-05-09 11:29:10|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|4
1652095760000|2022-05-09 11:29:20|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|0
1652095770000|2022-05-09 11:29:30|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|0
1652095780000|2022-05-09 11:29:40|7974.4|7968.4|7974.1|7968.1|7974.4|7968.4|7973.6|7967.6|4
1652095790000|2022-05-09 11:29:50|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|0
1652095800000|2022-05-09 11:30:00|7974.1|7968.1|7975.2|7960.2|7976.3|7968.1|7968.7|7960.2|4
1652095840000|2022-05-09 11:30:40|7975.1|7960.1|7975.1|7960.1|7975.1|7960.1|7975.1|7960.1|0
1652095850000|2022-05-09 11:30:50|7975.2|7960.2|7975.2|7960.2|7975.2|7960.2|7975.2|7960.2|1
1652095870000|2022-05-09 11:31:10|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|0
1652095880000|2022-05-09 11:31:20|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|0
1652095910000|2022-05-09 11:31:50|7964.9|7958.9|7964.8|7958.8|7964.9|7958.9|7964.8|7958.8|11
1652095920000|2022-05-09 11:32:00|||||||||10
1652095930000|2022-05-09 11:32:10|||||||||10
1652095940000|2022-05-09 11:32:20|7963.7|7957.7|7962.2|7956.2|7963.7|7957.7|7962.2|7956.2|1
1652095960000|2022-05-09 11:32:40|7962.6|7956.6|7962.6|7956.6|7962.6|7956.6|7962.6|7956.6|0
1652095970000|2022-05-09 11:32:50|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|3
1652096000000|2022-05-09 11:33:20|7963.2|7957.2|7963.4|7957.4|7965.1|7959.1|7959.9|7953.9|17
1652096010000|2022-05-09 11:33:30|7963.3|7957.3|7963.3|7957.3|7963.3|7957.3|7962.6|7956.6|0
1652096020000|2022-05-09 11:33:40|7962.9|7956.9|7963.2|7957.2|7963.3|7957.3|7962.9|7956.9|1
1652096040000|2022-05-09 11:34:00|7962.8|7956.8|7960.5|7954.5|7963.2|7957.2|7960.5|7954.5|2
1652096050000|2022-05-09 11:34:10|7960.9|7954.9|7959.7|7953.7|7961|7955|7959.7|7953.7|0
1652096060000|2022-05-09 11:34:20|7959.3|7953.3|7958.9|7952.9|7959.3|7953.3|7958.9|7952.9|9
1652096070000|2022-05-09 11:34:30|7959.3|7953.3|7958.4|7952.4|7959.3|7953.3|7958.4|7952.4|0
1652096090000|2022-05-09 11:34:50|7958.8|7952.8|7959.2|7953.2|7959.2|7953.2|7958.8|7952.8|1
1652096100000|2022-05-09 11:35:00|7959.5|7953.5|7960|7954|7960|7954|7958.8|7952.8|3
1652096110000|2022-05-09 11:35:10|7959.6|7953.6|7959.9|7953.9|7959.9|7953.9|7957.3|7951.3|2
1652096120000|2022-05-09 11:35:20|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|0
1652096130000|2022-05-09 11:35:30|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|0
1652096140000|2022-05-09 11:35:40|7959.9|7953.9|7959.9|7953.9|7960.3|7954.3|7959.9|7953.9|1
1652096150000|2022-05-09 11:35:50|7959|7953|7959|7953|7959|7953|7959|7953|0
1652096160000|2022-05-09 11:36:00|7958.9|7952.9|7955.4|7949.4|7959.4|7953.4|7955.4|7949.4|3
1652096180000|2022-05-09 11:36:20|7955|7949|7956.5|7950.5|7956.5|7950.5|7955|7949|1
1652096190000|2022-05-09 11:36:30|7955.7|7949.7|7954.9|7948.9|7955.7|7949.7|7954.9|7948.9|2
1652096200000|2022-05-09 11:36:40|7956.2|7950.2|7956.5|7950.5|7956.5|7950.5|7956.2|7950.2|1
1652096210000|2022-05-09 11:36:50|7956.4|7950.4|7956.5|7950.5|7956.5|7950.5|7956.1|7950.1|11
1652096220000|2022-05-09 11:37:00|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|3
1652096230000|2022-05-09 11:37:10|||||||||1
1652096240000|2022-05-09 11:37:20|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|9
1652096250000|2022-05-09 11:37:30|||||||||9
1652096260000|2022-05-09 11:37:40|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|8
1652096270000|2022-05-09 11:37:50|7961.2|7955.2|7961.2|7955.2|7961.2|7955.2|7961.2|7955.2|0
1652096280000|2022-05-09 11:38:00|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|1
1652096290000|2022-05-09 11:38:10|7961.6|7955.6|7962|7956|7962|7956|7961.6|7955.6|1
1652096310000|2022-05-09 11:38:30|7962.1|7956.1|7964|7958|7964.5|7958.5|7962.1|7956.1|11
1652096320000|2022-05-09 11:38:40|7964.1|7958.1|7964.1|7958.1|7964.1|7958.1|7964.1|7958.1|1
1652096330000|2022-05-09 11:38:50|||||||||1
1652096390000|2022-05-09 11:39:50|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|1
1652096400000|2022-05-09 11:40:00|||||||||12
1652096410000|2022-05-09 11:40:10|||||||||26
1652096420000|2022-05-09 11:40:20|||||||||41
1652096430000|2022-05-09 11:40:30|7964.6|7958.6|7969.4|7963.4|7969.4|7963.4|7964.6|7958.6|18
1652096440000|2022-05-09 11:40:40|7969.8|7963.8|7973.3|7967.3|7975.8|7969.8|7969.8|7963.8|9
1652096450000|2022-05-09 11:40:50|7973.5|7967.5|7974.3|7968.3|7975.4|7969.4|7973.5|7967.5|9
1652096460000|2022-05-09 11:41:00|7974.4|7968.4|7974.8|7968.8|7974.8|7968.8|7974.4|7968.4|0
1652096480000|2022-05-09 11:41:20|7974.4|7968.4|7974.7|7968.7|7974.7|7968.7|7974.3|7968.3|0
1652096490000|2022-05-09 11:41:30|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|0
1652096500000|2022-05-09 11:41:40|7974.9|7968.9|7977|7971|7977.9|7971.9|7974.9|7968.9|4
1652096520000|2022-05-09 11:42:00|7977.8|7971.8|7979.8|7973.8|7979.8|7973.8|7977.8|7971.8|2
1652096530000|2022-05-09 11:42:10|7980.4|7974.4|7981.2|7975.2|7981.3|7975.3|7980.4|7974.4|0
1652096540000|2022-05-09 11:42:20|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|0
1652096550000|2022-05-09 11:42:30|7981.2|7975.2|7980.7|7974.7|7981.2|7975.2|7980.7|7974.7|1
1652096560000|2022-05-09 11:42:40|7980.2|7974.2|7980.2|7974.2|7980.2|7974.2|7980.2|7974.2|1
1652096580000|2022-05-09 11:43:00|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|0
1652096610000|2022-05-09 11:43:30|7978.6|7972.6|7978.3|7972.3|7978.6|7972.6|7978.3|7972.3|3
1652096630000|2022-05-09 11:43:50|||||||||1
1652096670000|2022-05-09 11:44:30|7976.8|7970.8|7972.6|7966.6|7976.8|7970.8|7972.6|7966.6|22
1652096680000|2022-05-09 11:44:40|7972.3|7966.3|7972|7966|7972.3|7966.3|7972|7966|0
1652096690000|2022-05-09 11:44:50|7971.9|7965.9|7969.1|7963.1|7971.9|7965.9|7968.5|7962.5|2
1652096710000|2022-05-09 11:45:10|7969.2|7963.2|7969|7963|7969.2|7963.2|7969|7963|0
1652096760000|2022-05-09 11:46:00|7968.6|7962.6|7966.7|7960.7|7968.6|7962.6|7966.7|7960.7|3
1652096770000|2022-05-09 11:46:10|7967.1|7961.1|7968.3|7962.3|7968.3|7962.3|7967.1|7961.1|3
1652096820000|2022-05-09 11:47:00|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|0
1652096860000|2022-05-09 11:47:40|7971.2|7961.2|7970.9|7960.9|7971.2|7961.2|7970.9|7960.9|0
1652096870000|2022-05-09 11:47:50|7968.4|7962.4|7971.2|7961.2|7971.2|7962.4|7968.4|7961.2|0
1652096880000|2022-05-09 11:48:00|7971.3|7961.3|7971.3|7961.3|7971.3|7961.3|7971.3|7961.3|0
1652096890000|2022-05-09 11:48:10|7970.5|7964.5|7970.2|7964.2|7970.5|7964.5|7970.2|7964.2|0
1652096920000|2022-05-09 11:48:40|7972.1|7966.1|7974.5|7964.5|7974.5|7966.1|7972.1|7964.5|4
1652096950000|2022-05-09 11:49:10|7974.8|7964.8|7975.2|7965.2|7975.2|7965.2|7974.8|7964.8|2
1652096970000|2022-05-09 11:49:30|7975|7965|7975|7965|7975|7965|7975|7965|0
1652096990000|2022-05-09 11:49:50|7975.8|7969|7976|7970|7976|7970|7975.8|7969|0
1652097000000|2022-05-09 11:50:00|7975.6|7969.6|7974.9|7968.9|7976.6|7970.6|7974.9|7968.9|3
1652097010000|2022-05-09 11:50:10|7974.1|7968.1|7976.6|7970.6|7976.6|7970.6|7974.1|7968.1|0
1652097050000|2022-05-09 11:50:50|7975.5|7969.5|7981.4|7975.4|7981.4|7975.4|7975.5|7969.5|1
1652097060000|2022-05-09 11:51:00|7981.6|7975.6|7987.2|7981.2|7988|7982|7981.5|7975.5|5
1652097070000|2022-05-09 11:51:10|7991|7981|7991|7981|7991|7981|7991|7981|0
1652097100000|2022-05-09 11:51:40|7988.1|7985|7988.1|7982.1|7988.1|7985|7988.1|7982.1|1
1652097120000|2022-05-09 11:52:00|7989.3|7983.3|7990.9|7980.9|7990.9|7983.3|7989.3|7980.9|4
1652097130000|2022-05-09 11:52:10|7987.4|7981.4|7986.6|7980.6|7987.4|7981.4|7986.6|7980.6|3
1652097170000|2022-05-09 11:52:50|||||||||1
1652097210000|2022-05-09 11:53:30|7986.7|7980.7|7986.8|7980.8|7986.8|7980.8|7986.7|7980.7|0
1652097220000|2022-05-09 11:53:40|7986.7|7980.7|7986.6|7980.6|7986.7|7980.7|7986.6|7980.6|0
1652097240000|2022-05-09 11:54:00|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|2
1652097250000|2022-05-09 11:54:10|7985.1|7979.1|7983.3|7977.3|7985.1|7979.1|7983.3|7977.3|2
1652097260000|2022-05-09 11:54:20|7983.4|7977.4|7983|7977|7983.4|7977.4|7983|7977|0
1652097280000|2022-05-09 11:54:40|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|0
1652097290000|2022-05-09 11:54:50|7982.7|7976.7|7983.4|7977.4|7984.6|7978.6|7982.7|7976.7|1
1652097300000|2022-05-09 11:55:00|7983.9|7977.9|7984.5|7978.5|7984.5|7978.5|7983.9|7977.9|0
1652097310000|2022-05-09 11:55:10|7984.4|7978.4|7984.5|7978.5|7984.6|7978.6|7984.4|7978.4|0
1652097320000|2022-05-09 11:55:20|7984.6|7978.6|7983.7|7977.7|7984.6|7978.6|7983.7|7977.7|0
1652097330000|2022-05-09 11:55:30|7983.4|7977.4|7982.6|7976.6|7983.4|7977.4|7982.6|7976.6|1
1652097360000|2022-05-09 11:56:00|7982.5|7976.5|7982.5|7976.5|7982.5|7976.5|7981.4|7975.4|0
1652097370000|2022-05-09 11:56:10|7981.9|7975.9|7981.9|7975.9|7982.4|7976.4|7981.8|7975.8|0
1652097380000|2022-05-09 11:56:20|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|0
1652097390000|2022-05-09 11:56:30|7982.5|7976.5|7982.8|7976.8|7982.8|7976.8|7982.3|7976.3|1
1652097420000|2022-05-09 11:57:00|7979.5|7973.5|7979.4|7973.4|7979.5|7973.5|7979.4|7973.4|1
1652097430000|2022-05-09 11:57:10|7974.5|7968.5|7968.1|7962.1|7974.6|7968.6|7967.7|7961.7|23
1652097440000|2022-05-09 11:57:20|7966.6|7960.6|7967.2|7961.2|7967.7|7961.7|7966.6|7960.6|13
1652097450000|2022-05-09 11:57:30|7967.3|7961.3|7967.2|7961.2|7967.3|7961.3|7967.2|7961.2|0
1652097490000|2022-05-09 11:58:10|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|0
1652097500000|2022-05-09 11:58:20|7967.3|7961.3|7967.8|7961.8|7967.8|7961.8|7967.3|7961.3|0
1652097520000|2022-05-09 11:58:40|7968.2|7962.2|7967.7|7961.7|7968.2|7962.2|7967.7|7961.7|1
1652097530000|2022-05-09 11:58:50|7966.9|7960.9|7967.2|7961.2|7967.9|7961.9|7964.8|7958.8|1
1652097540000|2022-05-09 11:59:00|7965.8|7959.8|7968.4|7962.4|7968.8|7962.8|7965.8|7959.8|6
1652097560000|2022-05-09 11:59:20|7967.2|7961.2|7968.4|7962.4|7968.8|7962.8|7967.2|7961.2|1
1652097600000|2022-05-09 12:00:00|7968.3|7962.3|7968.4|7962.4|7969.2|7963.2|7967.7|7961.7|3
1652097620000|2022-05-09 12:00:20|7969.3|7963.3|7968.8|7962.8|7969.3|7963.3|7968.8|7962.8|1
1652097660000|2022-05-09 12:01:00|7968.4|7962.4|7968.3|7962.3|7968.4|7962.4|7968.3|7962.3|0
1652097680000|2022-05-09 12:01:20|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|0
1652097700000|2022-05-09 12:01:40|7968.6|7962.6|7970.1|7964.1|7970.1|7964.1|7968.6|7962.6|1
1652097710000|2022-05-09 12:01:50|7969.6|7963.6|7967|7961|7969.6|7963.6|7967|7961|1
1652097720000|2022-05-09 12:02:00|7967.5|7961.5|7964.4|7958.4|7967.5|7961.5|7964.1|7958.1|3
1652097730000|2022-05-09 12:02:10|7963.4|7957.4|7964.7|7958.7|7964.7|7958.7|7963.4|7957.4|12
1652097740000|2022-05-09 12:02:20|7963.4|7957.4|7965.1|7959.1|7965.1|7959.1|7963.4|7957.4|2
1652097750000|2022-05-09 12:02:30|7965|7959|7965|7959|7965|7959|7965|7959|0
1652097760000|2022-05-09 12:02:40|7965.4|7959.4|7965.5|7959.5|7965.5|7959.5|7965.4|7959.4|0
1652097780000|2022-05-09 12:03:00|7965.9|7959.9|7965.8|7959.8|7965.9|7959.9|7965.8|7959.8|0
1652097790000|2022-05-09 12:03:10|7965.9|7959.9|7966.3|7960.3|7966.3|7960.3|7965.9|7959.9|0
1652097800000|2022-05-09 12:03:20|7966.6|7960.6|7966|7960|7966.6|7960.6|7966|7960|1
1652097810000|2022-05-09 12:03:30|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1652097820000|2022-05-09 12:03:40|7966|7960|7965.1|7959.1|7966|7960|7965.1|7959.1|0
1652097850000|2022-05-09 12:04:10|7965.3|7959.3|7966.9|7960.9|7966.9|7960.9|7965.3|7959.3|11
1652097860000|2022-05-09 12:04:20|7967|7961|7965.7|7959.7|7967|7961|7965.7|7959.7|2
1652097870000|2022-05-09 12:04:30|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|7965.7|7959.7|0
1652097880000|2022-05-09 12:04:40|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|1
1652097890000|2022-05-09 12:04:50|7966.2|7960.2|7966.2|7960.2|7966.3|7960.3|7966.2|7960.2|0
1652097900000|2022-05-09 12:05:00|7966.3|7960.3|7966.6|7960.6|7966.6|7960.6|7966.2|7960.2|0
1652097910000|2022-05-09 12:05:10|7969.4|7963.4|7971.7|7965.7|7971.7|7965.7|7969.4|7963.4|10
1652097930000|2022-05-09 12:05:30|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|0
1652097940000|2022-05-09 12:05:40|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|0
1652097950000|2022-05-09 12:05:50|7971.6|7965.6|7971.6|7965.6|7971.7|7965.7|7971.6|7965.6|0
1652097960000|2022-05-09 12:06:00|7971.5|7965.5|7969.4|7963.4|7971.5|7965.5|7969.4|7963.4|1
1652097970000|2022-05-09 12:06:10|7969.6|7963.6|7971.4|7965.4|7972.2|7966.2|7969.6|7963.6|2
1652097980000|2022-05-09 12:06:20|7971|7965|7971|7965|7971|7965|7971|7965|0
1652097990000|2022-05-09 12:06:30|7970.8|7964.8|7972.5|7966.5|7972.5|7966.5|7970.8|7964.8|3
1652098000000|2022-05-09 12:06:40|7972.1|7966.1|7972.1|7966.1|7972.2|7966.2|7971.7|7965.7|0
1652098010000|2022-05-09 12:06:50|7971.7|7965.7|7972.6|7966.6|7972.9|7966.9|7971.7|7965.7|0
1652098020000|2022-05-09 12:07:00|7973|7967|7972.7|7966.7|7973.1|7967.1|7972.6|7966.6|2
1652098030000|2022-05-09 12:07:10|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|0
1652098040000|2022-05-09 12:07:20|7974.7|7968.7|7977.1|7971.1|7977.1|7971.1|7974.7|7968.7|1
1652098050000|2022-05-09 12:07:30|7977|7971|7976.5|7970.5|7977|7971|7975.7|7969.7|1
1652098070000|2022-05-09 12:07:50|7976.6|7970.6|7974.6|7968.6|7976.6|7970.6|7974.6|7968.6|1
1652098080000|2022-05-09 12:08:00|7974.5|7968.5|7975.4|7969.4|7975.4|7969.4|7974.5|7968.5|0
1652098090000|2022-05-09 12:08:10|7975.3|7969.3|7975.3|7969.3|7975.3|7969.3|7975.3|7969.3|0
1652098110000|2022-05-09 12:08:30|7975.1|7969.1|7976.2|7970.2|7976.2|7970.2|7974.7|7968.7|0
1652098140000|2022-05-09 12:09:00|7976.1|7970.1|7972.5|7966.5|7976.1|7970.1|7972.5|7966.5|3
1652098150000|2022-05-09 12:09:10|7973.1|7967.1|7974.6|7968.6|7974.7|7968.7|7972.9|7966.9|5
1652098160000|2022-05-09 12:09:20|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|7974.3|7968.3|0
1652098170000|2022-05-09 12:09:30|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|0
1652098180000|2022-05-09 12:09:40|7974.8|7968.8|7975.7|7969.7|7975.7|7969.7|7974.8|7968.8|0
1652098190000|2022-05-09 12:09:50|7975.3|7969.3|7975.1|7969.1|7975.6|7969.6|7975|7969|0
1652098200000|2022-05-09 12:10:00|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|0
1652098210000|2022-05-09 12:10:10|7974.7|7968.7|7967.2|7961.2|7974.7|7968.7|7967.1|7961.1|10
1652098220000|2022-05-09 12:10:20|7966.7|7960.7|7964.7|7958.7|7967.1|7961.1|7964.7|7958.7|1
1652098230000|2022-05-09 12:10:30|7965.1|7959.1|7963.7|7957.7|7965.1|7959.1|7961.2|7955.2|2
1652098240000|2022-05-09 12:10:40|7963.3|7957.3|7963.7|7957.7|7963.7|7957.7|7961.6|7955.6|2
1652098260000|2022-05-09 12:11:00|7963.8|7957.8|7962.4|7956.4|7963.8|7957.8|7962.1|7956.1|1
1652098270000|2022-05-09 12:11:10|7962|7956|7959.7|7953.7|7962|7956|7959.4|7953.4|12
1652098280000|2022-05-09 12:11:20|7959.1|7953.1|7958.9|7952.9|7960.1|7954.1|7956.6|7950.6|12
1652098290000|2022-05-09 12:11:30|7959.3|7953.3|7958.1|7952.1|7959.8|7953.8|7957.8|7951.8|4
1652098300000|2022-05-09 12:11:40|7958.5|7952.5|7958.1|7952.1|7958.5|7952.5|7957.6|7951.6|4
1652098310000|2022-05-09 12:11:50|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|0
1652098320000|2022-05-09 12:12:00|7958.2|7952.2|7958.5|7952.5|7958.5|7952.5|7958.1|7952.1|0
1652098330000|2022-05-09 12:12:10|7958.1|7952.1|7958.1|7952.1|7958.9|7952.9|7958.1|7952.1|3
1652098340000|2022-05-09 12:12:20|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|0
1652098360000|2022-05-09 12:12:40|7957|7951|7957.7|7951.7|7958.1|7952.1|7957|7951|2
1652098370000|2022-05-09 12:12:50|7956.3|7950.3|7956|7950|7957.2|7951.2|7955.8|7949.8|4
1652098400000|2022-05-09 12:13:20|7955.5|7949.5|7955.4|7949.4|7955.5|7949.5|7955.4|7949.4|2
1652098410000|2022-05-09 12:13:30|||||||||1
1652098420000|2022-05-09 12:13:40|7954.4|7948.4|7953.8|7947.8|7954.4|7948.4|7953.8|7947.8|9
1652098430000|2022-05-09 12:13:50|7953.9|7947.9|7956|7950|7956.1|7950.1|7953.9|7947.9|7
1652098440000|2022-05-09 12:14:00|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|0
1652098450000|2022-05-09 12:14:10|7956.8|7950.8|7956.4|7950.4|7957.8|7951.8|7956.4|7950.4|1
1652098460000|2022-05-09 12:14:20|7955.5|7949.5|7956|7950|7956|7950|7955.5|7949.5|1
1652098470000|2022-05-09 12:14:30|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|0
1652098480000|2022-05-09 12:14:40|7954.5|7948.5|7953.5|7947.5|7954.5|7948.5|7953.5|7947.5|1
1652098490000|2022-05-09 12:14:50|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|0
1652098500000|2022-05-09 12:15:00|||||||||1
1652098520000|2022-05-09 12:15:20|||||||||1
1652098540000|2022-05-09 12:15:40|7953|7947|7952|7946|7953|7947|7951.5|7945.5|1
1652098550000|2022-05-09 12:15:50|||||||||5
1652098560000|2022-05-09 12:16:00|7952.1|7946.1|7951.6|7945.6|7952.1|7946.1|7951|7945|13
1652098570000|2022-05-09 12:16:10|7951.2|7945.2|7951|7945|7951.6|7945.6|7951|7945|0
1652098580000|2022-05-09 12:16:20|7950.9|7944.9|7951.3|7945.3|7951.3|7945.3|7950.9|7944.9|10
1652098590000|2022-05-09 12:16:30|7951.4|7945.4|7950.9|7944.9|7951.4|7945.4|7950.9|7944.9|0
1652098600000|2022-05-09 12:16:40|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|10
1652098610000|2022-05-09 12:16:50|7951.8|7945.8|7950.9|7944.9|7951.8|7945.8|7950.9|7944.9|0
1652098620000|2022-05-09 12:17:00|7951.3|7945.3|7951.4|7945.4|7951.4|7945.4|7951.3|7945.3|0
1652098630000|2022-05-09 12:17:10|7950.9|7944.9|7951.4|7945.4|7951.4|7945.4|7950.9|7944.9|0
1652098650000|2022-05-09 12:17:30|7951.5|7945.5|7950.9|7944.9|7951.5|7945.5|7950.9|7944.9|0
1652098660000|2022-05-09 12:17:40|7949.9|7943.9|7949.9|7943.9|7949.9|7943.9|7949.9|7943.9|3
1652098670000|2022-05-09 12:17:50|7948|7942|7946.7|7940.7|7948.5|7942.5|7946.7|7940.7|19
1652098680000|2022-05-09 12:18:00|7946.6|7940.6|7948.6|7942.6|7948.6|7942.6|7946.6|7940.6|3
1652098690000|2022-05-09 12:18:10|7949|7943|7948.6|7942.6|7949|7943|7948.6|7942.6|0
1652098710000|2022-05-09 12:18:30|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|0
1652098720000|2022-05-09 12:18:40|7948.6|7942.6|7950.2|7944.2|7950.6|7944.6|7948.6|7942.6|8
1652098730000|2022-05-09 12:18:50|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|0
1652098740000|2022-05-09 12:19:00|7950.3|7944.3|7951.7|7945.7|7951.7|7945.7|7950.3|7944.3|0
1652098750000|2022-05-09 12:19:10|7952.8|7946.8|7952.9|7946.9|7953.3|7947.3|7952.8|7946.8|2
1652098760000|2022-05-09 12:19:20|7952.8|7946.8|7952.8|7946.8|7953.2|7947.2|7952.8|7946.8|0
1652098770000|2022-05-09 12:19:30|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|0
1652098780000|2022-05-09 12:19:40|7953.3|7947.3|7954.1|7948.1|7954.3|7948.3|7953.3|7947.3|16
1652098790000|2022-05-09 12:19:50|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|4
1652098800000|2022-05-09 12:20:00|7954.3|7948.3|7955.8|7949.8|7955.8|7949.8|7954.3|7948.3|4
1652098810000|2022-05-09 12:20:10|7955.9|7949.9|7956.4|7950.4|7956.4|7950.4|7955.9|7949.9|1
1652098820000|2022-05-09 12:20:20|7956.8|7950.8|7960.2|7954.2|7960.2|7954.2|7956.8|7950.8|5
1652098830000|2022-05-09 12:20:30|7960.3|7954.3|7962.8|7956.8|7962.8|7956.8|7960.3|7954.3|0
1652098840000|2022-05-09 12:20:40|7963.2|7957.2|7963.3|7957.3|7963.3|7957.3|7963.2|7957.2|0
1652098850000|2022-05-09 12:20:50|7963.7|7957.7|7964.9|7958.9|7964.9|7958.9|7963.7|7957.7|0
1652098860000|2022-05-09 12:21:00|7968.1|7953.1|7964.8|7954.8|7968.1|7954.8|7964.6|7953.1|16
1652098870000|2022-05-09 12:21:10|7964.7|7954.7|7964.7|7954.7|7964.7|7954.7|7964.7|7954.7|0
1652098880000|2022-05-09 12:21:20|7964.8|7954.8|7964.8|7954.8|7964.8|7954.8|7964.8|7954.8|0
1652098910000|2022-05-09 12:21:50|7965|7955|7961.7|7955.7|7965.3|7956.9|7961.7|7955|0
1652098920000|2022-05-09 12:22:00|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|0
1652098930000|2022-05-09 12:22:10|7962|7956|7962.9|7956.9|7962.9|7956.9|7962|7956|2
1652098940000|2022-05-09 12:22:20|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|0
1652098950000|2022-05-09 12:22:30|7962.8|7956.8|7962.8|7956.8|7962.9|7956.9|7962.3|7956.3|0
1652098960000|2022-05-09 12:22:40|7962.9|7956.9|7962.9|7956.9|7962.9|7956.9|7962.9|7956.9|0
1652098980000|2022-05-09 12:23:00|7963.7|7957.7|7963.8|7957.8|7963.8|7957.8|7963.7|7957.7|0
1652099010000|2022-05-09 12:23:30|7963.4|7957.4|7961.3|7955.3|7963.4|7957.4|7960.4|7954.4|2
1652099020000|2022-05-09 12:23:40|7960.9|7954.9|7960.2|7954.2|7960.9|7954.9|7960.2|7954.2|0
1652099030000|2022-05-09 12:23:50|7960.3|7954.3|7968.5|7962.5|7971.2|7962.7|7960.3|7954.3|8
1652099040000|2022-05-09 12:24:00|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|0
1652099050000|2022-05-09 12:24:10|7968.4|7962.4|7971|7961|7971|7962.4|7968.4|7961|1
1652099060000|2022-05-09 12:24:20|7970.5|7964.5|7974.1|7968.1|7974.1|7968.1|7970.5|7964.5|5
1652099070000|2022-05-09 12:24:30|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|7974.1|7968.1|4
1652099080000|2022-05-09 12:24:40|7979.1|7973.1|7979|7973|7979.5|7973.5|7979|7973|5
1652099090000|2022-05-09 12:24:50|7978.8|7972.8|7975.6|7965.6|7978.8|7972.8|7975.6|7965.6|10
1652099100000|2022-05-09 12:25:00|7975.2|7965.2|7970.5|7964.5|7975.2|7965.5|7970.5|7961.4|4
1652099110000|2022-05-09 12:25:10|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|0
1652099150000|2022-05-09 12:25:50|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|0
1652099160000|2022-05-09 12:26:00|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|0
1652099190000|2022-05-09 12:26:30|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|0
1652099200000|2022-05-09 12:26:40|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|0
1652099210000|2022-05-09 12:26:50|7971.8|7965.8|7969.9|7963.9|7971.8|7965.8|7969.8|7963.8|2
1652099250000|2022-05-09 12:27:30|7970.3|7964.3|7973|7963|7973|7964.3|7969.4|7963|3
1652099270000|2022-05-09 12:27:50|7973.4|7963.4|7974.7|7959.7|7974.7|7963.4|7973.4|7959.7|3
1652099280000|2022-05-09 12:28:00|7971.8|7961.8|7971.6|7961.6|7971.8|7961.8|7971.6|7961.6|0
1652099300000|2022-05-09 12:28:20|7971.4|7961.4|7971.3|7961.3|7971.4|7961.4|7971.3|7961.3|0
1652099320000|2022-05-09 12:28:40|7971.4|7961.4|7971.4|7961.4|7971.4|7961.4|7971.4|7961.4|0
1652099330000|2022-05-09 12:28:50|7967|7961|7967|7961|7967|7961|7967|7961|1
1652099340000|2022-05-09 12:29:00|7966.6|7960.6|7966.5|7960.5|7966.6|7960.6|7966.5|7960.5|15
1652099360000|2022-05-09 12:29:20|7966.3|7960.3|7966.4|7960.4|7966.4|7960.4|7966.3|7960.3|0
1652099370000|2022-05-09 12:29:30|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|0
1652099380000|2022-05-09 12:29:40|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|0
1652099390000|2022-05-09 12:29:50|7966.3|7960.3|7966.4|7960.4|7966.4|7960.4|7966.3|7960.3|0
1652099400000|2022-05-09 12:30:00|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1652099410000|2022-05-09 12:30:10|7966.3|7960.3|7966.6|7960.6|7966.8|7960.8|7966.3|7960.3|0
1652099420000|2022-05-09 12:30:20|7966.8|7960.8|7966.8|7960.8|7966.8|7960.8|7966.8|7960.8|0
1652099430000|2022-05-09 12:30:30|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|1
1652099440000|2022-05-09 12:30:40|7967.1|7961.1|7967.1|7961.1|7967.3|7961.3|7967.1|7961.1|1
1652099460000|2022-05-09 12:31:00|7967.3|7961.3|7969|7963|7969|7963|7967.3|7961.3|6
1652099480000|2022-05-09 12:31:20|7970.6|7964.6|7970.6|7964.6|7970.6|7964.6|7970.6|7964.6|1
1652099500000|2022-05-09 12:31:40|7970.7|7964.7|7971.5|7965.5|7971.5|7965.5|7970.7|7964.7|0
1652099510000|2022-05-09 12:31:50|7971.9|7965.9|7970.6|7964.6|7971.9|7965.9|7970.5|7964.5|1
1652099520000|2022-05-09 12:32:00|7971|7965|7970.5|7964.5|7971|7965|7970.5|7964.5|0
1652099530000|2022-05-09 12:32:10|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|0
1652099580000|2022-05-09 12:33:00|7966.1|7960.1|7964.5|7958.5|7966.1|7960.1|7964.5|7958.5|2
1652099590000|2022-05-09 12:33:10|7964.9|7958.9|7964.5|7958.5|7964.9|7958.9|7964.5|7958.5|0
1652099610000|2022-05-09 12:33:30|7964.1|7958.1|7964.5|7958.5|7964.5|7958.5|7964.1|7958.1|0
1652099620000|2022-05-09 12:33:40|7964|7958|7964.4|7958.4|7964.9|7958.9|7964|7958|1
1652099630000|2022-05-09 12:33:50|7964.9|7958.9|7964.9|7958.9|7964.9|7958.9|7964.9|7958.9|0
1652099680000|2022-05-09 12:34:40|7966.6|7960.6|7968|7962|7969.7|7963.7|7966.6|7960.6|2
1652099700000|2022-05-09 12:35:00|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|0
1652099720000|2022-05-09 12:35:20|7968|7962|7968|7962|7968|7962|7968|7962|0
1652099730000|2022-05-09 12:35:30|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|0
1652099800000|2022-05-09 12:36:40|7968.3|7962.3|7968.4|7962.4|7968.4|7962.4|7968.3|7962.3|0
1652099810000|2022-05-09 12:36:50|7968.8|7962.8|7968.9|7962.9|7968.9|7962.9|7968.8|7962.8|0
1652099820000|2022-05-09 12:37:00|7969.3|7963.3|7968.9|7962.9|7969.3|7963.3|7968.5|7962.5|1
1652099830000|2022-05-09 12:37:10|7969|7963|7969|7963|7969|7963|7969|7963|1
1652099840000|2022-05-09 12:37:20|7969.2|7963.2|7971.9|7965.9|7972.3|7966.3|7969.2|7963.2|1
1652099850000|2022-05-09 12:37:30|7972.7|7966.7|7973.7|7967.7|7973.9|7967.9|7972.7|7966.7|3
1652099860000|2022-05-09 12:37:40|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|1
1652099870000|2022-05-09 12:37:50|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7972.8|7966.8|0
1652099880000|2022-05-09 12:38:00|7973.6|7967.6|7975.1|7969.1|7975.1|7969.1|7973.6|7967.6|0
1652099890000|2022-05-09 12:38:10|7975.2|7969.2|7974.7|7968.7|7975.2|7969.2|7974.7|7968.7|1
1652099940000|2022-05-09 12:39:00|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|1
1652099960000|2022-05-09 12:39:20|7975.6|7969.6|7972.3|7966.3|7975.6|7969.6|7972.3|7966.3|1
1652099970000|2022-05-09 12:39:30|7971.9|7965.9|7971.8|7965.8|7971.9|7965.9|7971.8|7965.8|0
1652099990000|2022-05-09 12:39:50|7972.7|7966.7|7973.2|7967.2|7973.2|7967.2|7972.7|7966.7|1
1652100000000|2022-05-09 12:40:00|7974.1|7968.1|7979.3|7973.3|7979.3|7973.3|7974.1|7968.1|4
1652100010000|2022-05-09 12:40:10|7980.1|7974.1|7981.1|7975.1|7981.1|7975.1|7980.1|7974.1|0
1652100020000|2022-05-09 12:40:20|7981.2|7975.2|7981.6|7975.6|7981.7|7975.7|7981.2|7975.2|0
1652100030000|2022-05-09 12:40:30|7981.7|7975.7|7983.7|7977.7|7985.7|7979.7|7981.7|7975.7|3
1652100040000|2022-05-09 12:40:40|7983.5|7977.5|7982.3|7976.3|7983.5|7977.5|7982.3|7976.3|1
1652100060000|2022-05-09 12:41:00|7983.5|7977.5|7982.3|7976.3|7983.5|7977.5|7982.3|7976.3|2
1652100070000|2022-05-09 12:41:10|7982.9|7972.9|7982.8|7972.8|7982.9|7972.9|7982.8|7972.8|2
1652100080000|2022-05-09 12:41:20|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|0
1652100090000|2022-05-09 12:41:30|7983.4|7977.4|7983.3|7977.3|7983.4|7977.4|7983.3|7977.3|1
1652100100000|2022-05-09 12:41:40|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|0
1652100110000|2022-05-09 12:41:50|7982.2|7976.2|7982.8|7976.8|7982.8|7976.8|7981.8|7975.8|1
1652100120000|2022-05-09 12:42:00|7982|7976|7979.8|7973.8|7982|7976|7979.8|7973.8|5
1652100130000|2022-05-09 12:42:10|7979.6|7973.6|7980.2|7970.2|7980.2|7973.6|7978.2|7969.6|3
1652100140000|2022-05-09 12:42:20|7979.8|7969.8|7979.7|7969.7|7980.2|7970.2|7979.6|7969.6|1
1652100150000|2022-05-09 12:42:30|7979.6|7969.6|7979.6|7969.6|7979.6|7969.6|7979.6|7969.6|0
1652100160000|2022-05-09 12:42:40|7975.2|7969.2|7974.8|7968.8|7975.2|7969.2|7974.8|7968.8|1
1652100170000|2022-05-09 12:42:50|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|0
1652100180000|2022-05-09 12:43:00|7974.6|7968.6|7975.2|7969.2|7975.6|7969.2|7974.6|7965.6|1
1652100190000|2022-05-09 12:43:10|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|0
1652100200000|2022-05-09 12:43:20|7975.6|7965.6|7976.1|7966.1|7976.1|7966.1|7975.6|7965.6|2
1652100210000|2022-05-09 12:43:30|7974.4|7968.4|7975.2|7960.2|7975.4|7968.4|7973.8|7960.2|1
1652100220000|2022-05-09 12:43:40|7974.8|7959.8|7972.9|7957.9|7974.8|7959.8|7972.8|7957.8|1
1652100230000|2022-05-09 12:43:50|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|1
1652100240000|2022-05-09 12:44:00|7972|7957|7968.6|7958.6|7972|7958.8|7968.6|7956.3|0
1652100250000|2022-05-09 12:44:10|7968.4|7958.4|7968.4|7958.4|7968.4|7958.4|7968.4|7958.4|0
1652100290000|2022-05-09 12:44:50|7968.5|7958.5|7968.5|7958.5|7968.5|7958.5|7968.5|7958.5|1
1652103000000|2022-05-09 13:30:00|7978.8|7963.8|7970.5|7964.5|7978.8|7972.3|7960.3|7954.3|121
1652103010000|2022-05-09 13:30:10|7970.7|7964.7|7978.5|7972.5|7980|7974|7970.7|7964.7|25
1652103020000|2022-05-09 13:30:20|7978.8|7972.8|7983.8|7977.8|7989.6|7983.6|7978.8|7972.8|27
1652103030000|2022-05-09 13:30:30|7984|7978|7992.8|7986.8|7995.3|7989.3|7983.5|7977.5|18
1652103040000|2022-05-09 13:30:40|7992.3|7986.3|7995.4|7989.4|7995.4|7989.4|7987.8|7981.8|22
1652103050000|2022-05-09 13:30:50|7996.1|7990.1|7991.6|7985.6|7996.1|7990.1|7988.6|7982.6|14
1652103060000|2022-05-09 13:31:00|7992.8|7982.8|7983.5|7977.5|7992.8|7983.5|7983|7977|37
1652103070000|2022-05-09 13:31:10|7984.4|7978.4|7995.6|7989.6|7995.6|7989.6|7984.4|7978.4|32
1652103080000|2022-05-09 13:31:20|7995.8|7989.8|7995|7989|7996.2|7990.2|7993.8|7987.8|32
1652103090000|2022-05-09 13:31:30|7994.6|7988.6|7988.7|7982.7|7994.6|7988.6|7988.7|7982.7|15
1652103100000|2022-05-09 13:31:40|7988.2|7982.2|7986.1|7980.1|7988.2|7982.2|7983|7977|13
1652103110000|2022-05-09 13:31:50|7986.2|7980.2|7979.6|7973.6|7986.2|7980.2|7976.7|7970.7|8
1652103120000|2022-05-09 13:32:00|7980|7974|7973.6|7967.6|7983.3|7977.3|7969.6|7963.6|29
1652103130000|2022-05-09 13:32:10|7973.1|7967.1|7976.8|7970.8|7977.5|7971.5|7972.6|7966.6|3
1652103140000|2022-05-09 13:32:20|7976.3|7970.3|7964.2|7958.2|7978.5|7972.5|7963.5|7957.5|22
1652103150000|2022-05-09 13:32:30|7964.3|7958.3|7973.8|7967.8|7975.7|7969.7|7964.3|7958.3|10
1652103160000|2022-05-09 13:32:40|7974.7|7968.7|7975.2|7969.2|7975.2|7969.2|7974.3|7968.3|4
1652103170000|2022-05-09 13:32:50|7975.6|7969.6|7977.4|7971.4|7979.8|7973.8|7975.6|7969.6|7
1652103180000|2022-05-09 13:33:00|7977.8|7971.8|7977|7971|7978.3|7972.3|7977|7971|4
1652103190000|2022-05-09 13:33:10|7976.5|7970.5|7974|7964|7978.6|7970.5|7973.6|7963.6|11
1652103200000|2022-05-09 13:33:20|7972.8|7966.8|7973|7967|7975.9|7969.9|7970.8|7964.8|7
1652103210000|2022-05-09 13:33:30|7974.8|7968.8|7971.3|7965.3|7974.8|7968.8|7970.8|7964.8|5
1652103220000|2022-05-09 13:33:40|7970.9|7964.9|7970.2|7964.2|7973.1|7967.1|7964.8|7958.8|15
1652103230000|2022-05-09 13:33:50|7970.3|7964.3|7972.1|7966.1|7972.1|7966.1|7969.5|7963.5|7
1652103240000|2022-05-09 13:34:00|7972.6|7966.6|7980|7974|7980|7974|7972.6|7966.6|10
1652103250000|2022-05-09 13:34:10|7980.3|7974.3|7986|7980|7986.4|7980.4|7980.1|7974.1|5
1652103260000|2022-05-09 13:34:20|7985.8|7979.8|7984|7974|7985.8|7979.8|7983.1|7974|3
1652103270000|2022-05-09 13:34:30|7983.8|7973.8|7983.8|7973.8|7983.8|7973.8|7983.8|7973.8|1
1652103280000|2022-05-09 13:34:40|7984.2|7974.2|7984.3|7974.3|7984.3|7974.3|7984.2|7974.2|0
1652103290000|2022-05-09 13:34:50|7983.9|7977.9|7985.6|7979.6|7985.6|7979.6|7983.9|7977.9|6
1652103300000|2022-05-09 13:35:00|7985.3|7979.3|7988.5|7982.5|7989.3|7983.3|7985.3|7979.3|7
1652103310000|2022-05-09 13:35:10|7988.8|7982.8|7983.7|7977.7|7988.8|7982.8|7983.7|7977.7|5
1652103320000|2022-05-09 13:35:20|7984.9|7978.9|7981.2|7975.2|7984.9|7978.9|7979.8|7973.8|4
1652103330000|2022-05-09 13:35:30|7980.8|7974.8|7980.8|7974.8|7981.6|7975.6|7980.8|7974.8|3
1652103350000|2022-05-09 13:35:50|7982.6|7976.6|7976.1|7970.1|7982.6|7976.6|7975.7|7969.7|11
1652103360000|2022-05-09 13:36:00|7976.3|7970.3|7982.6|7976.6|7982.6|7976.6|7976.3|7970.3|10
1652103370000|2022-05-09 13:36:10|7982.2|7976.2|7984.3|7978.3|7984.8|7978.8|7982.2|7976.2|6
1652103380000|2022-05-09 13:36:20|7985.3|7979.3|7988.7|7982.7|7989.9|7983.9|7985.3|7979.3|5
1652103390000|2022-05-09 13:36:30|7989.5|7983.5|7989.1|7983.1|7989.9|7983.9|7987.1|7981.1|3
1652103400000|2022-05-09 13:36:40|7989.3|7983.3|7992.3|7986.3|7993.7|7987.7|7989.3|7983.3|5
1652103410000|2022-05-09 13:36:50|7993.1|7987.1|7990.4|7984.4|7993.1|7987.1|7988.7|7982.7|5
1652103420000|2022-05-09 13:37:00|7990.6|7984.6|7987.8|7981.8|7990.9|7984.9|7987.8|7981.8|6
1652103430000|2022-05-09 13:37:10|7987.5|7981.5|7982.2|7976.2|7988.4|7982.4|7981.5|7975.5|12
1652103440000|2022-05-09 13:37:20|7982.1|7976.1|7982.5|7976.5|7982.5|7976.5|7982.1|7976.1|5
1652103450000|2022-05-09 13:37:30|7982.1|7976.1|7978.7|7972.7|7982.1|7976.1|7976.4|7970.4|37
1652103460000|2022-05-09 13:37:40|7978.8|7972.8|7979.3|7973.3|7979.7|7973.7|7978.8|7972.8|3
1652103470000|2022-05-09 13:37:50|7978.9|7972.9|7978.8|7972.8|7979.2|7973.2|7976.2|7970.2|12
1652103480000|2022-05-09 13:38:00|7978.3|7972.3|7978.4|7972.4|7979.2|7973.2|7977.3|7971.3|11
1652103490000|2022-05-09 13:38:10|7978.3|7972.3|7980.9|7974.9|7980.9|7974.9|7978.3|7972.3|8
1652103500000|2022-05-09 13:38:20|7980.5|7974.5|7977|7971|7981.3|7975.3|7975.9|7969.9|9
1652103510000|2022-05-09 13:38:30|7976.6|7970.6|7977.1|7971.1|7978.4|7972.4|7976.5|7970.5|1
1652103520000|2022-05-09 13:38:40|7977.5|7971.5|7979.7|7973.7|7980.1|7974.1|7977.5|7971.5|5
1652103530000|2022-05-09 13:38:50|7978.5|7972.5|7976.8|7970.8|7978.5|7972.5|7972.9|7966.9|11
1652103540000|2022-05-09 13:39:00|7975.8|7969.8|7970.2|7964.2|7975.8|7969.8|7969.4|7963.4|9
1652103550000|2022-05-09 13:39:10|7969.8|7963.8|7972.1|7966.1|7972.5|7966.5|7969.8|7963.8|8
1652103560000|2022-05-09 13:39:20|7971.6|7965.6|7969.7|7963.7|7971.6|7965.6|7969.3|7963.3|7
1652103570000|2022-05-09 13:39:30|7969.6|7963.6|7968.6|7962.6|7969.6|7963.6|7968.6|7962.6|7
1652103580000|2022-05-09 13:39:40|7969.1|7963.1|7967.6|7961.6|7969.1|7963.1|7967.6|7961.6|17
1652103590000|2022-05-09 13:39:50|7967.7|7961.7|7963.3|7957.3|7969.1|7963.1|7962.9|7956.9|12
1652103600000|2022-05-09 13:40:00|7963|7957|7961.1|7955.1|7963.9|7957.9|7959.8|7953.8|23
1652103610000|2022-05-09 13:40:10|7960.1|7954.1|7956|7950|7960.1|7954.1|7955.8|7949.8|12
1652103620000|2022-05-09 13:40:20|7955.8|7949.8|7954.8|7948.8|7958.2|7952.2|7954.8|7948.8|23
1652103630000|2022-05-09 13:40:30|7954.9|7948.9|7953.5|7947.5|7955.1|7949.1|7953.4|7947.4|8
1652103640000|2022-05-09 13:40:40|7955.3|7949.3|7955.9|7949.9|7956.8|7950.8|7954.4|7948.4|8
1652103650000|2022-05-09 13:40:50|7955.8|7949.8|7955.4|7949.4|7955.8|7949.8|7955.4|7949.4|1
1652103660000|2022-05-09 13:41:00|7954.9|7948.9|7955.8|7949.8|7955.8|7949.8|7954.9|7948.9|9
1652103670000|2022-05-09 13:41:10|7956.9|7950.9|7950.3|7944.3|7956.9|7950.9|7950.3|7944.3|24
1652103680000|2022-05-09 13:41:20|7950.1|7944.1|7950.9|7944.9|7951|7945|7949.9|7943.9|1
1652103690000|2022-05-09 13:41:30|7951|7945|7951.6|7945.6|7951.7|7945.7|7951|7945|4
1652103700000|2022-05-09 13:41:40|7951.7|7945.7|7953.7|7947.7|7953.7|7947.7|7947.9|7941.9|33
1652103710000|2022-05-09 13:41:50|7953.4|7947.4|7956|7950|7956|7950|7953.4|7947.4|14
1652103720000|2022-05-09 13:42:00|7955.4|7949.4|7957.9|7951.9|7957.9|7951.9|7954.5|7948.5|22
1652103730000|2022-05-09 13:42:10|7957.1|7951.1|7956.1|7950.1|7957.2|7951.2|7956.1|7950.1|4
1652103740000|2022-05-09 13:42:20|7957.5|7951.5|7957.3|7951.3|7957.5|7951.5|7957.3|7951.3|2
1652103750000|2022-05-09 13:42:30|7956.4|7950.4|7957.7|7951.7|7957.9|7951.9|7956.4|7950.4|14
1652103760000|2022-05-09 13:42:40|7957.2|7951.2|7957.2|7951.2|7957.2|7951.2|7957.2|7951.2|13
1652103770000|2022-05-09 13:42:50|7957.1|7951.1|7957.6|7951.6|7957.6|7951.6|7957.1|7951.1|14
1652103780000|2022-05-09 13:43:00|7957.7|7951.7|7957.1|7951.1|7957.7|7951.7|7957.1|7951.1|29
1652103790000|2022-05-09 13:43:10|7955.7|7949.7|7962.8|7956.8|7963.4|7957.4|7955.1|7949.1|21
1652103800000|2022-05-09 13:43:20|7961.8|7955.8|7955.9|7949.9|7961.8|7955.8|7953.5|7947.5|8
1652103810000|2022-05-09 13:43:30|7956|7950|7956.5|7950.5|7958|7952|7955.7|7949.7|4
1652103820000|2022-05-09 13:43:40|7957|7951|7957|7951|7958.5|7952.5|7956.5|7950.5|6
1652103830000|2022-05-09 13:43:50|7956.5|7950.5|7955.5|7949.5|7957.5|7951.5|7955.5|7949.5|5
1652103840000|2022-05-09 13:44:00|7955.4|7949.4|7956|7950|7956|7950|7955.4|7949.4|2
1652103850000|2022-05-09 13:44:10|7963.1|7957.1|7964.9|7958.9|7965|7959|7963.1|7957.1|24
1652103860000|2022-05-09 13:44:20|7964.4|7958.4|7962.7|7956.7|7966|7960|7962.3|7956.3|22
1652103870000|2022-05-09 13:44:30|7963.8|7957.8|7963.1|7957.1|7963.8|7957.8|7963.1|7957.1|2
1652103880000|2022-05-09 13:44:40|7962.6|7956.6|7965.1|7959.1|7965.2|7959.2|7961.9|7955.9|9
1652103890000|2022-05-09 13:44:50|7964.6|7958.6|7965.5|7959.5|7965.5|7959.5|7964.6|7958.6|3
1652103900000|2022-05-09 13:45:00|7965.9|7959.9|7963.9|7957.9|7965.9|7959.9|7962.6|7956.6|11
1652103910000|2022-05-09 13:45:10|7964.2|7958.2|7964.7|7958.7|7965.9|7959.9|7963|7957|22
1652103920000|2022-05-09 13:45:20|7965.1|7959.1|7966|7960|7966.1|7960.1|7965.1|7959.1|0
1652103930000|2022-05-09 13:45:30|7966.4|7960.4|7964|7958|7966.6|7960.6|7964|7958|2
1652103940000|2022-05-09 13:45:40|7963.6|7957.6|7963.3|7957.3|7963.6|7957.6|7962.5|7956.5|3
1652103950000|2022-05-09 13:45:50|7962.9|7956.9|7965.4|7959.4|7965.4|7959.4|7962.8|7956.8|2
1652103960000|2022-05-09 13:46:00|7965.8|7959.8|7969.2|7963.2|7971.3|7965.3|7965.4|7959.4|27
1652103970000|2022-05-09 13:46:10|7968.7|7962.7|7968.1|7962.1|7969.1|7963.1|7968.1|7962.1|35
1652103980000|2022-05-09 13:46:20|7968.5|7962.5|7963.5|7957.5|7968.5|7962.5|7962.7|7956.7|1
1652103990000|2022-05-09 13:46:30|7959.8|7953.8|7960.2|7954.2|7960.6|7954.6|7959.3|7953.3|1
1652104000000|2022-05-09 13:46:40|7960.4|7954.4|7960.2|7954.2|7960.9|7954.9|7959.2|7953.2|5
1652104010000|2022-05-09 13:46:50|7960.3|7954.3|7955.2|7949.2|7961.2|7955.2|7954.6|7948.6|37
1652104020000|2022-05-09 13:47:00|7955.6|7949.6|7959.5|7953.5|7959.5|7953.5|7955.1|7949.1|15
1652104030000|2022-05-09 13:47:10|7959|7953|7958.4|7952.4|7959.1|7953.1|7958.4|7952.4|3
1652104040000|2022-05-09 13:47:20|7958.5|7952.5|7958|7952|7960.4|7954.4|7957.6|7951.6|7
1652104050000|2022-05-09 13:47:30|7958.8|7952.8|7955.8|7949.8|7958.8|7952.8|7955.1|7949.1|6
1652104060000|2022-05-09 13:47:40|7956.8|7950.8|7958.8|7952.8|7959.3|7953.3|7955.8|7949.8|5
1652104070000|2022-05-09 13:47:50|7958.7|7952.7|7957|7951|7958.7|7952.7|7956.9|7950.9|7
1652104080000|2022-05-09 13:48:00|7955.5|7949.5|7955|7949|7955.8|7949.8|7955|7949|6
1652104090000|2022-05-09 13:48:10|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|7954.6|7948.6|5
1652104100000|2022-05-09 13:48:20|7955|7949|7951.5|7945.5|7955.4|7949.4|7951.5|7945.5|11
1652104110000|2022-05-09 13:48:30|7951.6|7945.6|7954.4|7948.4|7954.5|7948.5|7951.5|7945.5|3
1652104120000|2022-05-09 13:48:40|7954.8|7948.8|7954.9|7948.9|7954.9|7948.9|7953.9|7947.9|4
1652104130000|2022-05-09 13:48:50|7954.5|7948.5|7948.7|7942.7|7954.5|7948.5|7948.7|7942.7|35
1652104140000|2022-05-09 13:49:00|7948.6|7942.6|7945.8|7939.8|7948.6|7942.6|7943.3|7937.3|97
1652104150000|2022-05-09 13:49:10|7946.8|7940.8|7947.1|7941.1|7948.5|7942.5|7946.8|7940.8|9
1652104160000|2022-05-09 13:49:20|7942.4|7936.4|7940.2|7934.2|7943.8|7937.8|7940.1|7934.1|23
1652104170000|2022-05-09 13:49:30|7940.1|7934.1|7937.5|7931.5|7940.2|7934.2|7936|7930|30
1652104180000|2022-05-09 13:49:40|7937.9|7931.9|7937|7931|7940|7934|7937|7931|11
1652104190000|2022-05-09 13:49:50|7936.9|7930.9|7937|7931|7938.5|7932.5|7936.5|7930.5|19
1652104200000|2022-05-09 13:50:00|7937.4|7931.4|7930.5|7924.5|7937.4|7931.4|7930.1|7924.1|56
1652104210000|2022-05-09 13:50:10|7931.7|7925.7|7931.1|7925.1|7932.5|7926.5|7930.3|7924.3|10
1652104220000|2022-05-09 13:50:20|7934.9|7928.9|7932.4|7926.4|7935.4|7929.4|7932.2|7926.2|7
1652104230000|2022-05-09 13:50:30|7932.3|7926.3|7932.4|7926.4|7932.9|7926.9|7931.4|7925.4|2
1652104240000|2022-05-09 13:50:40|7932.8|7926.8|7938.9|7932.9|7938.9|7932.9|7932.8|7926.8|10
1652104250000|2022-05-09 13:50:50|7934.4|7928.4|7938.9|7932.9|7938.9|7932.9|7934|7928|13
1652104260000|2022-05-09 13:51:00|7939.3|7933.3|7945.7|7939.7|7945.7|7939.7|7938.8|7932.8|4
1652104270000|2022-05-09 13:51:10|7943.9|7937.9|7942|7936|7943.9|7937.9|7942|7936|5
1652104280000|2022-05-09 13:51:20|7941.1|7935.1|7941.8|7935.8|7942.7|7936.7|7941.1|7935.1|5
1652104290000|2022-05-09 13:51:30|7942.3|7936.3|7943.4|7937.4|7943.8|7937.8|7942.3|7936.3|12
1652104300000|2022-05-09 13:51:40|7943.8|7937.8|7948.5|7942.5|7948.7|7942.7|7943.8|7937.8|13
1652104310000|2022-05-09 13:51:50|7948.6|7942.6|7947.4|7941.4|7949.1|7943.1|7946|7940|14
1652104320000|2022-05-09 13:52:00|7947.9|7941.9|7939|7933|7951.9|7945.9|7938.9|7932.9|15
1652104330000|2022-05-09 13:52:10|7939.4|7933.4|7936.4|7930.4|7940.2|7934.2|7933.3|7927.3|11
1652104340000|2022-05-09 13:52:20|7936.5|7930.5|7934.5|7928.5|7936.9|7930.9|7934.4|7928.4|3
1652104350000|2022-05-09 13:52:30|7934.9|7928.9|7937|7931|7937|7931|7934.2|7928.2|6
1652104360000|2022-05-09 13:52:40|7936.5|7930.5|7937.4|7931.4|7937.4|7931.4|7936.5|7930.5|1
1652104370000|2022-05-09 13:52:50|7936.4|7930.4|7935.5|7929.5|7936.4|7930.4|7934.4|7928.4|5
1652104380000|2022-05-09 13:53:00|7934.9|7928.9|7936.7|7930.7|7938|7932|7934.9|7928.9|13
1652104390000|2022-05-09 13:53:10|7936.6|7930.6|7941.1|7935.1|7941.7|7935.1|7936.6|7930.6|7
1652104400000|2022-05-09 13:53:20|7940.7|7934.7|7943|7937|7943.3|7937.3|7940.1|7934.1|3
1652104410000|2022-05-09 13:53:30|7936.4|7930.4|7936.7|7930.7|7937.1|7931.1|7935.9|7929.9|29
1652104420000|2022-05-09 13:53:40|7936.8|7930.8|7937.7|7931.7|7938.1|7932.1|7936.7|7930.7|1
1652104430000|2022-05-09 13:53:50|7937.2|7931.2|7938.1|7932.1|7938.2|7932.2|7937.2|7931.2|6
1652104440000|2022-05-09 13:54:00|7939.5|7933.5|7938.6|7932.6|7939.5|7933.5|7938.1|7932.1|2
1652104450000|2022-05-09 13:54:10|7938.1|7932.1|7939.6|7933.6|7939.6|7933.6|7938.1|7932.1|2
1652104460000|2022-05-09 13:54:20|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1652104470000|2022-05-09 13:54:30|7940.9|7934.9|7936.1|7930.1|7940.9|7934.9|7936.1|7930.1|11
1652104480000|2022-05-09 13:54:40|7936|7930|7937.4|7931.4|7937.4|7931.4|7936|7930|9
1652104490000|2022-05-09 13:54:50|7937.1|7931.1|7940.5|7934.5|7940.5|7934.5|7936.9|7930.9|9
1652104500000|2022-05-09 13:55:00|7941.4|7935.4|7940.6|7934.6|7941.5|7935.5|7939.5|7933.5|9
1652104510000|2022-05-09 13:55:10|7941.4|7935.4|7939|7933|7941.4|7935.4|7939|7933|5
1652104520000|2022-05-09 13:55:20|7938|7932|7938|7932|7938|7932|7937.6|7931.6|1
1652104530000|2022-05-09 13:55:30|7937.5|7931.5|7931.8|7925.8|7937.5|7931.5|7930.9|7924.9|14
1652104540000|2022-05-09 13:55:40|7931.9|7925.9|7931.9|7925.9|7932.9|7926.9|7931.9|7925.9|8
1652104550000|2022-05-09 13:55:50|7931.4|7925.4|7931.8|7925.8|7931.8|7925.8|7931.4|7925.4|4
1652104560000|2022-05-09 13:56:00|7932.2|7926.2|7934.2|7928.2|7934.2|7928.2|7930.7|7924.7|3
1652104570000|2022-05-09 13:56:10|7934.1|7928.1|7936.5|7930.5|7936.5|7930.5|7933|7927|8
1652104580000|2022-05-09 13:56:20|7935.7|7929.7|7938.9|7932.9|7940.5|7934.5|7935.5|7929.5|16
1652104590000|2022-05-09 13:56:30|7938.5|7932.5|7940|7934|7940|7934|7937|7931|7
1652104600000|2022-05-09 13:56:40|7940.4|7934.4|7942.4|7936.4|7943.8|7937.8|7940.4|7934.4|14
1652104610000|2022-05-09 13:56:50|7942|7936|7942.4|7936.4|7942.9|7936.9|7941.9|7935.9|6
1652104620000|2022-05-09 13:57:00|7943.2|7937.2|7944.1|7938.1|7945|7939|7943.2|7937.2|5
1652104630000|2022-05-09 13:57:10|7944.5|7938.5|7944.2|7938.2|7944.5|7938.5|7942.4|7936.4|9
1652104640000|2022-05-09 13:57:20|7945|7939|7949.6|7943.6|7949.6|7943.6|7945|7939|18
1652104650000|2022-05-09 13:57:30|7949.2|7943.2|7947.2|7941.2|7949.2|7943.2|7946|7940|3
1652104660000|2022-05-09 13:57:40|7947.4|7941.4|7952.5|7946.5|7952.5|7946.5|7947.4|7941.4|6
1652104670000|2022-05-09 13:57:50|7951.6|7945.6|7951.6|7945.6|7952.5|7946.5|7951.1|7945.1|8
1652104680000|2022-05-09 13:58:00|7951.9|7945.9|7954.8|7948.8|7954.8|7948.8|7951.2|7945.2|7
1652104690000|2022-05-09 13:58:10|7955.2|7949.2|7954.2|7948.2|7955.6|7949.6|7954|7948|12
1652104700000|2022-05-09 13:58:20|7954.7|7948.7|7957.5|7951.5|7959.9|7953.9|7954.1|7948.1|15
1652104710000|2022-05-09 13:58:30|7957.1|7951.1|7959.4|7953.4|7959.4|7953.4|7956|7950|11
1652104720000|2022-05-09 13:58:40|7959.5|7953.5|7959.5|7953.5|7961.4|7955.4|7958.7|7952.7|17
1652104730000|2022-05-09 13:58:50|7959.4|7953.4|7959.9|7953.9|7960.3|7954.3|7959.4|7953.4|36
1652104740000|2022-05-09 13:59:00|7959.5|7953.5|7959.4|7953.4|7959.8|7953.8|7959.4|7953.4|25
1652104750000|2022-05-09 13:59:10|7959.8|7953.8|7961.4|7955.4|7961.4|7955.4|7959.8|7953.8|23
1652104760000|2022-05-09 13:59:20|7961.5|7955.5|7959.7|7953.7|7962.4|7956.4|7959.7|7953.7|11
1652104770000|2022-05-09 13:59:30|7960|7954|7956.2|7950.2|7960|7954|7956.2|7950.2|8
1652104780000|2022-05-09 13:59:40|7956.3|7950.3|7956.3|7950.3|7956.7|7950.7|7956.3|7950.3|3
1652104790000|2022-05-09 13:59:50|7956.1|7950.1|7956.4|7950.4|7957.6|7951.6|7956.1|7950.1|2
1652104800000|2022-05-09 14:00:00|7956.3|7950.3|7959.1|7953.1|7959.1|7953.1|7956.1|7950.1|31
1652104810000|2022-05-09 14:00:10|7959.5|7953.5|7959.4|7953.4|7959.5|7953.5|7958.5|7952.5|4
1652104820000|2022-05-09 14:00:20|7959.5|7953.5|7959|7953|7959.6|7953.6|7958.6|7952.6|9
1652104830000|2022-05-09 14:00:30|7958.5|7952.5|7959|7953|7959.3|7953.3|7958.5|7952.5|3
1652104840000|2022-05-09 14:00:40|7959.1|7953.1|7961.3|7955.3|7961.3|7955.3|7959|7953|31
1652104850000|2022-05-09 14:00:50|7961.5|7955.5|7958.7|7952.7|7961.5|7955.5|7958.7|7952.7|5
1652104860000|2022-05-09 14:01:00|7959.5|7953.5|7957.9|7951.9|7959.5|7953.5|7957.1|7951.1|14
1652104870000|2022-05-09 14:01:10|7958.9|7952.9|7958|7952|7958.9|7952.9|7957.9|7951.9|0
1652104880000|2022-05-09 14:01:20|7957|7951|7957.2|7951.2|7957.2|7951.2|7954.6|7948.6|15
1652104890000|2022-05-09 14:01:30|7958|7952|7959.8|7953.8|7959.8|7953.8|7958|7952|35
1652104900000|2022-05-09 14:01:40|7961.8|7955.8|7960.2|7954.2|7962.8|7956.8|7960.2|7954.2|32
1652104910000|2022-05-09 14:01:50|7960.3|7954.3|7959.7|7953.7|7960.7|7954.7|7959.7|7953.7|1
1652104920000|2022-05-09 14:02:00|7960.1|7954.1|7963.1|7957.1|7963.8|7957.8|7960.1|7954.1|13
1652104930000|2022-05-09 14:02:10|7964.8|7958.8|7964.4|7958.4|7964.9|7958.9|7962.7|7956.7|30
1652104940000|2022-05-09 14:02:20|7964|7958|7963.8|7957.8|7964.9|7958.9|7963.8|7957.8|6
1652104950000|2022-05-09 14:02:30|7964.3|7958.3|7963.4|7957.4|7964.3|7958.3|7962.9|7956.9|3
1652104960000|2022-05-09 14:02:40|7964|7958|7963.6|7957.6|7965|7959|7962.9|7956.9|23
1652104970000|2022-05-09 14:02:50|7963|7957|7963.5|7957.5|7964.6|7958.6|7962.5|7956.5|3
1652104980000|2022-05-09 14:03:00|7963.9|7957.9|7962.4|7956.4|7964.5|7958.5|7962.4|7956.4|2
1652104990000|2022-05-09 14:03:10|7962.1|7956.1|7962.9|7956.9|7963.4|7957.4|7961.6|7955.6|5
1652105000000|2022-05-09 14:03:20|7963.2|7957.2|7960.5|7954.5|7963.2|7957.2|7960.5|7954.5|4
1652105010000|2022-05-09 14:03:30|7960.9|7954.9|7958.5|7952.5|7961|7955|7958.5|7952.5|1
1652105020000|2022-05-09 14:03:40|7959.5|7953.5|7959.5|7953.5|7960|7954|7959|7953|2
1652105030000|2022-05-09 14:03:50|7958.6|7952.6|7960.5|7954.5|7961.9|7955.9|7958.1|7952.1|12
1652105040000|2022-05-09 14:04:00|7960.1|7954.1|7958.7|7952.7|7961.1|7955.1|7958.7|7952.7|6
1652105050000|2022-05-09 14:04:10|7958.5|7952.5|7951.5|7945.5|7958.5|7952.5|7949.5|7943.5|16
1652105060000|2022-05-09 14:04:20|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|1
1652105070000|2022-05-09 14:04:30|7951|7945|7951|7945|7951.5|7945.5|7951|7945|2
1652105080000|2022-05-09 14:04:40|7948.1|7942.1|7947.1|7941.1|7949|7943|7947|7941|6
1652105090000|2022-05-09 14:04:50|7947|7941|7945.7|7939.7|7947|7941|7945.7|7939.7|2
1652105100000|2022-05-09 14:05:00|7945.8|7939.8|7946.3|7940.3|7946.8|7940.8|7945.8|7939.8|12
1652105110000|2022-05-09 14:05:10|7946.2|7940.2|7944.4|7938.4|7946.2|7940.2|7943.2|7937.2|7
1652105120000|2022-05-09 14:05:20|7944.8|7938.8|7939.1|7933.1|7945.4|7939.4|7936.3|7930.3|11
1652105130000|2022-05-09 14:05:30|7939.2|7933.2|7936.8|7930.8|7939.7|7933.7|7936.2|7930.2|6
1652105140000|2022-05-09 14:05:40|7937.2|7931.2|7939.2|7933.2|7940.6|7934.6|7937.2|7931.2|8
1652105150000|2022-05-09 14:05:50|7939.1|7933.1|7942.1|7936.1|7942.2|7936.2|7939.1|7933.1|9
1652105160000|2022-05-09 14:06:00|7943.8|7937.8|7945.7|7939.7|7948.1|7942.1|7943.8|7937.8|8
1652105170000|2022-05-09 14:06:10|7945.8|7939.8|7944.5|7938.5|7945.8|7939.8|7944.5|7938.5|1
1652105180000|2022-05-09 14:06:20|7944|7938|7954.9|7948.9|7955.3|7949.3|7943.6|7937.6|7
1652105190000|2022-05-09 14:06:30|7955.3|7949.3|7956.3|7950.3|7956.3|7950.3|7955.3|7949.3|1
1652105200000|2022-05-09 14:06:40|7957.4|7951.4|7957.8|7951.8|7958|7952|7956.4|7950.4|9
1652105210000|2022-05-09 14:06:50|7958.2|7952.2|7958.6|7952.6|7960.8|7954.8|7958.2|7952.2|10
1652105220000|2022-05-09 14:07:00|7958.5|7952.5|7959.1|7953.1|7960.4|7954.4|7958.5|7952.5|11
1652105230000|2022-05-09 14:07:10|7959|7953|7954.6|7948.6|7959|7953|7954.6|7948.6|12
1652105240000|2022-05-09 14:07:20|7954.7|7948.7|7950.2|7944.2|7954.7|7948.7|7950.2|7944.2|5
1652105250000|2022-05-09 14:07:30|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|7949.3|7943.3|2
1652105260000|2022-05-09 14:07:40|7950.2|7944.2|7951.7|7945.7|7951.8|7945.8|7950.2|7944.2|2
1652105270000|2022-05-09 14:07:50|7951.8|7945.8|7951.3|7945.3|7951.8|7945.8|7951.3|7945.3|2
1652105280000|2022-05-09 14:08:00|7952.6|7946.6|7952.7|7946.7|7953.2|7947.2|7952.6|7946.6|3
1652105290000|2022-05-09 14:08:10|7952.8|7946.8|7956.4|7950.4|7957.5|7951.5|7952.8|7946.8|13
1652105300000|2022-05-09 14:08:20|7955|7949|7953|7947|7955|7949|7953|7947|1
1652105310000|2022-05-09 14:08:30|7954|7948|7955.5|7949.5|7955.5|7949.5|7954|7948|3
1652105330000|2022-05-09 14:08:50|7955.9|7949.9|7958.6|7952.6|7958.6|7952.6|7955.9|7949.9|1
1652105340000|2022-05-09 14:09:00|7958.2|7952.2|7954.3|7948.3|7958.6|7952.6|7954.3|7948.3|4
1652105350000|2022-05-09 14:09:10|7955.2|7949.2|7955.6|7949.6|7956.3|7950.3|7955.2|7949.2|3
1652105360000|2022-05-09 14:09:20|7955.2|7949.2|7956.3|7950.3|7956.3|7950.3|7954.8|7948.8|0
1652105370000|2022-05-09 14:09:30|7955.9|7949.9|7954.8|7948.8|7955.9|7949.9|7954.8|7948.8|1
1652105380000|2022-05-09 14:09:40|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|0
1652105390000|2022-05-09 14:09:50|7954.8|7948.8|7954.8|7948.8|7954.9|7948.9|7954.8|7948.8|0
1652105400000|2022-05-09 14:10:00|7954.7|7948.7|7954.8|7948.8|7955.5|7949.5|7953.5|7947.5|7
1652105410000|2022-05-09 14:10:10|7954.4|7948.4|7954|7948|7954.5|7948.5|7954|7948|1
1652105420000|2022-05-09 14:10:20|7953.9|7947.9|7955.4|7949.4|7955.4|7949.4|7953.8|7947.8|3
1652105430000|2022-05-09 14:10:30|7956.4|7950.4|7955.4|7949.4|7956.4|7950.4|7955.3|7949.3|2
1652105440000|2022-05-09 14:10:40|7951.2|7945.2|7952.7|7946.7|7952.7|7946.7|7950.2|7944.2|18
1652105450000|2022-05-09 14:10:50|7953.1|7947.1|7955.1|7949.1|7956|7950|7953.1|7947.1|0
1652105460000|2022-05-09 14:11:00|7955.5|7949.5|7959.3|7953.3|7959.3|7953.3|7955.5|7949.5|7
1652105470000|2022-05-09 14:11:10|7959.8|7953.8|7959.4|7953.4|7959.8|7953.8|7959.4|7953.4|1
1652105480000|2022-05-09 14:11:20|7957.4|7951.4|7957.3|7951.3|7957.4|7951.4|7957.3|7951.3|2
1652105490000|2022-05-09 14:11:30|7957.4|7951.4|7958|7952|7959.3|7953.3|7957.4|7951.4|7
1652105500000|2022-05-09 14:11:40|7958.8|7952.8|7957.3|7951.3|7958.9|7952.9|7956.4|7950.4|2
1652105510000|2022-05-09 14:11:50|7956.9|7950.9|7955.9|7949.9|7956.9|7950.9|7955.9|7949.9|1
1652105520000|2022-05-09 14:12:00|7956.3|7950.3|7954.3|7948.3|7956.5|7950.5|7954.3|7948.3|2
1652105530000|2022-05-09 14:12:10|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|0
1652105540000|2022-05-09 14:12:20|7956.3|7950.3|7957.8|7951.8|7961.3|7955.3|7956.3|7950.3|11
1652105550000|2022-05-09 14:12:30|7957.9|7951.9|7958.4|7952.4|7958.4|7952.4|7957.9|7951.9|0
1652105560000|2022-05-09 14:12:40|7959.2|7953.2|7958|7952|7959.2|7953.2|7958|7952|2
1652105570000|2022-05-09 14:12:50|7958.1|7952.1|7960.5|7954.5|7960.5|7954.5|7958.1|7952.1|2
1652105580000|2022-05-09 14:13:00|7960|7954|7960.6|7954.6|7960.6|7954.6|7959.5|7953.5|3
1652105590000|2022-05-09 14:13:10|7961|7955|7961|7955|7961|7955|7960.5|7954.5|1
1652105600000|2022-05-09 14:13:20|7960.6|7954.6|7958.1|7952.1|7960.6|7954.6|7958.1|7952.1|2
1652105610000|2022-05-09 14:13:30|7957.3|7951.3|7959|7953|7959|7953|7957.3|7951.3|0
1652105620000|2022-05-09 14:13:40|7959.1|7953.1|7959.6|7953.6|7961|7955|7959.1|7953.1|2
1652105630000|2022-05-09 14:13:50|7959.5|7953.5|7961|7955|7961|7955|7959.5|7953.5|0
1652105640000|2022-05-09 14:14:00|7961.8|7955.8|7963.3|7957.3|7964.5|7958.5|7961.8|7955.8|11
1652105650000|2022-05-09 14:14:10|7962.7|7956.7|7962.3|7956.3|7962.8|7956.8|7962.3|7956.3|4
1652105660000|2022-05-09 14:14:20|7962.7|7956.7|7962.4|7956.4|7963.4|7957.4|7962.3|7956.3|9
1652105670000|2022-05-09 14:14:30|7961.3|7955.3|7961.4|7955.4|7961.4|7955.4|7960.8|7954.8|4
1652105680000|2022-05-09 14:14:40|7961.3|7955.3|7960.8|7954.8|7961.3|7955.3|7960.8|7954.8|1
1652105690000|2022-05-09 14:14:50|7961.3|7955.3|7962.4|7956.4|7962.4|7956.4|7961.3|7955.3|5
1652105700000|2022-05-09 14:15:00|7962.3|7956.3|7964.9|7958.9|7964.9|7958.9|7962.3|7956.3|23
1652105710000|2022-05-09 14:15:10|7968.9|7962.9|7967.8|7961.8|7969.9|7963.9|7967.8|7961.8|32
1652105720000|2022-05-09 14:15:20|7968.2|7962.2|7967.8|7961.8|7968.4|7962.4|7967.4|7961.4|5
1652105730000|2022-05-09 14:15:30|7968.2|7962.2|7969.4|7963.4|7969.4|7963.4|7967.8|7961.8|0
1652105740000|2022-05-09 14:15:40|7968.9|7962.9|7968.3|7962.3|7968.9|7962.9|7968.3|7962.3|0
1652105750000|2022-05-09 14:15:50|7966.9|7960.9|7968.2|7962.2|7968.2|7962.2|7966.9|7960.9|1
1652105760000|2022-05-09 14:16:00|7967.8|7961.8|7966.8|7960.8|7968.7|7962.7|7966.8|7960.8|9
1652105770000|2022-05-09 14:16:10|7966.3|7960.3|7961.8|7955.8|7966.7|7960.7|7961.8|7955.8|1
1652105780000|2022-05-09 14:16:20|7962.6|7956.6|7961.9|7955.9|7964|7958|7961.9|7955.9|13
1652105790000|2022-05-09 14:16:30|7961.8|7955.8|7959.4|7953.4|7961.8|7955.8|7959.4|7953.4|2
1652105800000|2022-05-09 14:16:40|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|0
1652105810000|2022-05-09 14:16:50|7957.9|7951.9|7959.4|7953.4|7959.5|7953.5|7957.9|7951.9|2
1652105820000|2022-05-09 14:17:00|7959|7953|7959.6|7953.6|7960|7954|7958.5|7952.5|1
1652105830000|2022-05-09 14:17:10|7960.5|7954.5|7957|7951|7960.5|7954.5|7957|7951|2
1652105840000|2022-05-09 14:17:20|7956.2|7950.2|7956|7950|7957|7951|7956|7950|6
1652105850000|2022-05-09 14:17:30|7955|7949|7954.9|7948.9|7956|7950|7954.9|7948.9|1
1652105860000|2022-05-09 14:17:40|7955|7949|7956.6|7950.6|7956.6|7950.6|7955|7949|3
1652105870000|2022-05-09 14:17:50|7957|7951|7955|7949|7957.1|7951.1|7955|7949|4
1652105880000|2022-05-09 14:18:00|7954.9|7948.9|7954.9|7948.9|7956.6|7950.6|7954.9|7948.9|4
1652105890000|2022-05-09 14:18:10|7955|7949|7952.9|7946.9|7955|7949|7952.8|7946.8|4
1652105900000|2022-05-09 14:18:20|7953|7947|7953|7947|7953|7947|7953|7947|0
1652105910000|2022-05-09 14:18:30|7953.4|7947.4|7955.1|7949.1|7955.5|7949.5|7953.4|7947.4|1
1652105920000|2022-05-09 14:18:40|7955.5|7949.5|7954.5|7948.5|7955.5|7949.5|7954.5|7948.5|1
1652105930000|2022-05-09 14:18:50|7955.1|7949.1|7955|7949|7955.1|7949.1|7955|7949|2
1652105940000|2022-05-09 14:19:00|7955.4|7949.4|7956.5|7950.5|7957.1|7951.1|7955.4|7949.4|1
1652105950000|2022-05-09 14:19:10|7957|7951|7956.6|7950.6|7957.5|7951.5|7956.5|7950.5|2
1652105960000|2022-05-09 14:19:20|7957|7951|7952.8|7946.8|7957|7951|7952.7|7946.7|12
1652105970000|2022-05-09 14:19:30|7954.3|7948.3|7948.8|7942.8|7954.3|7948.3|7948.7|7942.7|11
1652105980000|2022-05-09 14:19:40|7950.2|7944.2|7949.3|7943.3|7950.2|7944.2|7948.7|7942.7|2
1652105990000|2022-05-09 14:19:50|7949.7|7943.7|7949.2|7943.2|7949.8|7943.8|7949.2|7943.2|0
1652106000000|2022-05-09 14:20:00|7947.2|7941.2|7944.2|7938.2|7947.2|7941.2|7943.7|7937.7|9
1652106010000|2022-05-09 14:20:10|7942.7|7936.7|7944.5|7938.5|7944.9|7938.9|7942.7|7936.7|11
1652106020000|2022-05-09 14:20:20|7944.9|7938.9|7946.5|7940.5|7947.2|7941.2|7944.5|7938.5|1
1652106030000|2022-05-09 14:20:30|7946.1|7940.1|7950.2|7944.2|7951|7945|7944.7|7938.7|25
1652106040000|2022-05-09 14:20:40|7950.7|7944.7|7952.2|7946.2|7952.2|7946.2|7949.7|7943.7|15
1652106050000|2022-05-09 14:20:50|7952.6|7946.6|7953.2|7947.2|7953.2|7947.2|7952.6|7946.6|0
1652106060000|2022-05-09 14:21:00|7952.9|7946.9|7943.1|7937.1|7952.9|7946.9|7943.1|7937.1|15
1652106070000|2022-05-09 14:21:10|7944|7938|7943.6|7937.6|7944.1|7938.1|7943.6|7937.6|0
1652106080000|2022-05-09 14:21:20|7945.1|7939.1|7946.2|7940.2|7947.9|7941.9|7945|7939|10
1652106090000|2022-05-09 14:21:30|7946.6|7940.6|7943|7937|7946.6|7940.6|7943|7937|2
1652106100000|2022-05-09 14:21:40|7942.6|7936.6|7942.5|7936.5|7942.6|7936.6|7941|7935|18
1652106110000|2022-05-09 14:21:50|7942.1|7936.1|7936.4|7930.4|7943.8|7937.8|7936.4|7930.4|22
1652106120000|2022-05-09 14:22:00|7936.2|7930.2|7936|7930|7937.2|7931.2|7936|7930|5
1652106130000|2022-05-09 14:22:10|7936.5|7930.5|7934.4|7928.4|7936.5|7930.5|7933.9|7927.9|26
1652106140000|2022-05-09 14:22:20|7934|7928|7935.7|7929.7|7936.1|7930.1|7933.6|7927.6|7
1652106150000|2022-05-09 14:22:30|7936.2|7930.2|7935.7|7929.7|7936.2|7930.2|7934|7928|7
1652106160000|2022-05-09 14:22:40|7938.1|7932.1|7938.7|7932.7|7939.6|7933.6|7938.1|7932.1|8
1652106170000|2022-05-09 14:22:50|7938.6|7932.6|7939|7933|7939.5|7933.5|7938.6|7932.6|3
1652106180000|2022-05-09 14:23:00|7939.4|7933.4|7938.5|7932.5|7939.4|7933.4|7935.7|7929.7|17
1652106190000|2022-05-09 14:23:10|7938.1|7932.1|7939.6|7933.6|7939.6|7933.6|7937.1|7931.1|2
1652106200000|2022-05-09 14:23:20|7940.9|7934.9|7939.6|7933.6|7941.1|7935.1|7939.5|7933.5|3
1652106210000|2022-05-09 14:23:30|7938.5|7932.5|7943.9|7937.9|7944.3|7938.3|7938.5|7932.5|34
1652106220000|2022-05-09 14:23:40|7944.3|7938.3|7947.5|7941.5|7948.8|7942.8|7943.9|7937.9|10
1652106230000|2022-05-09 14:23:50|7947.1|7941.1|7944.9|7938.9|7947.1|7941.1|7944.9|7938.9|9
1652106240000|2022-05-09 14:24:00|7945.3|7939.3|7946.4|7940.4|7946.9|7940.9|7944.5|7938.5|3
1652106250000|2022-05-09 14:24:10|7946.8|7940.8|7948.9|7942.9|7948.9|7942.9|7946.8|7940.8|6
1652106260000|2022-05-09 14:24:20|7948.5|7942.5|7948.4|7942.4|7948.5|7942.5|7947.3|7941.3|1
1652106270000|2022-05-09 14:24:30|7948.3|7942.3|7947.4|7941.4|7948.4|7942.4|7946.9|7940.9|1
1652106280000|2022-05-09 14:24:40|7947.9|7941.9|7946.9|7940.9|7947.9|7941.9|7946.9|7940.9|5
1652106290000|2022-05-09 14:24:50|7947.8|7941.8|7946.9|7940.9|7947.8|7941.8|7946.9|7940.9|1
1652106300000|2022-05-09 14:25:00|7946.5|7940.5|7939.9|7933.9|7947.8|7941.8|7938.5|7932.5|25
1652106310000|2022-05-09 14:25:10|7940.3|7934.3|7939.5|7933.5|7940.3|7934.3|7939.5|7933.5|0
1652106320000|2022-05-09 14:25:20|7940.4|7934.4|7940.8|7934.8|7941.4|7935.4|7940.4|7934.4|6
1652106330000|2022-05-09 14:25:30|7940.3|7934.3|7939.4|7933.4|7940.3|7934.3|7938.6|7932.6|2
1652106340000|2022-05-09 14:25:40|7940|7934|7940|7934|7940.5|7934.5|7940|7934|1
1652106350000|2022-05-09 14:25:50|7939.9|7933.9|7942|7936|7942|7936|7939.9|7933.9|3
1652106360000|2022-05-09 14:26:00|7942.9|7936.9|7944.2|7938.2|7944.4|7938.4|7942.5|7936.5|3
1652106370000|2022-05-09 14:26:10|7944|7938|7946.9|7940.9|7946.9|7940.9|7944|7938|5
1652106380000|2022-05-09 14:26:20|7944.3|7938.3|7941.2|7935.2|7944.3|7938.3|7941.2|7935.2|11
1652106390000|2022-05-09 14:26:30|7941.7|7935.7|7942.6|7936.6|7942.6|7936.6|7941.7|7935.7|2
1652106400000|2022-05-09 14:26:40|7943.5|7937.5|7941.6|7935.6|7943.5|7937.5|7940.6|7934.6|4
1652106410000|2022-05-09 14:26:50|7942.3|7936.3|7943.1|7937.1|7943.1|7937.1|7942.3|7936.3|3
1652106420000|2022-05-09 14:27:00|7942.7|7936.7|7946.6|7940.6|7947.6|7941.6|7942.6|7936.6|12
1652106430000|2022-05-09 14:27:10|7948|7942|7945.1|7939.1|7948|7942|7944.3|7938.3|10
1652106440000|2022-05-09 14:27:20|7945.8|7939.8|7948.1|7942.1|7948.1|7942.1|7945.8|7939.8|0
1652106450000|2022-05-09 14:27:30|7948.6|7942.6|7949.5|7943.5|7949.5|7943.5|7948.6|7942.6|2
1652106460000|2022-05-09 14:27:40|7950|7944|7950|7944|7950|7944|7950|7944|0
1652106470000|2022-05-09 14:27:50|7949|7943|7948.5|7942.5|7949|7943|7948.5|7942.5|8
1652106480000|2022-05-09 14:28:00|7948.6|7942.6|7946.6|7940.6|7948.6|7942.6|7945.8|7939.8|4
1652106490000|2022-05-09 14:28:10|7945.8|7939.8|7944.3|7938.3|7945.8|7939.8|7944.3|7938.3|6
1652106500000|2022-05-09 14:28:20|7944.7|7938.7|7945.5|7939.5|7945.5|7939.5|7944.6|7938.6|1
1652106510000|2022-05-09 14:28:30|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|0
1652106520000|2022-05-09 14:28:40|7945|7939|7944.2|7938.2|7945|7939|7943.7|7937.7|2
1652106530000|2022-05-09 14:28:50|7944.3|7938.3|7946.2|7940.2|7946.2|7940.2|7944.3|7938.3|3
1652106540000|2022-05-09 14:29:00|7945.9|7939.9|7948.2|7942.2|7948.2|7942.2|7945.6|7939.6|6
1652106550000|2022-05-09 14:29:10|7948.1|7942.1|7946.1|7940.1|7948.1|7942.1|7946.1|7940.1|1
1652106560000|2022-05-09 14:29:20|7945.6|7939.6|7945.6|7939.6|7946.1|7940.1|7945.6|7939.6|0
1652106570000|2022-05-09 14:29:30|7944.6|7938.6|7944.2|7938.2|7944.7|7938.7|7943.6|7937.6|1
1652106580000|2022-05-09 14:29:40|7944.6|7938.6|7945.1|7939.1|7945.1|7939.1|7944.2|7938.2|2
1652106590000|2022-05-09 14:29:50|7944.6|7938.6|7945.2|7939.2|7945.2|7939.2|7944.6|7938.6|6
1652106600000|2022-05-09 14:30:00|7945.6|7939.6|7945.7|7939.7|7947.1|7941.1|7944.6|7938.6|6
1652106610000|2022-05-09 14:30:10|7944.7|7938.7|7947.7|7941.7|7948.4|7942.4|7944.7|7938.7|12
1652106620000|2022-05-09 14:30:20|7947.2|7941.2|7945.7|7939.7|7947.2|7941.2|7945.2|7939.2|12
1652106630000|2022-05-09 14:30:30|7945.3|7939.3|7944.7|7938.7|7945.7|7939.7|7944.7|7938.7|3
1652106650000|2022-05-09 14:30:50|7944.2|7938.2|7943.7|7937.7|7944.2|7938.2|7940.2|7934.2|26
1652106660000|2022-05-09 14:31:00|7943.1|7937.1|7943.7|7937.7|7943.7|7937.7|7942.7|7936.7|1
1652106670000|2022-05-09 14:31:10|7944.2|7938.2|7943.7|7937.7|7944.3|7938.3|7943.7|7937.7|3
1652106680000|2022-05-09 14:31:20|7943.8|7937.8|7943.3|7937.3|7943.8|7937.8|7943.3|7937.3|2
1652106690000|2022-05-09 14:31:30|7943.1|7937.1|7942.3|7936.3|7943.1|7937.1|7942.3|7936.3|2
1652106700000|2022-05-09 14:31:40|||||||||2
1652106710000|2022-05-09 14:31:50|7941.9|7935.9|7939.3|7933.3|7941.9|7935.9|7938.8|7932.8|6
1652106720000|2022-05-09 14:32:00|7939.7|7933.7|7937.4|7931.4|7939.8|7933.8|7937.4|7931.4|4
1652106730000|2022-05-09 14:32:10|7937.3|7931.3|7936.2|7930.2|7937.4|7931.4|7936|7930|4
1652106740000|2022-05-09 14:32:20|7937|7931|7936.3|7930.3|7937|7931|7936.3|7930.3|9
1652106750000|2022-05-09 14:32:30|7935.8|7929.8|7937.2|7931.2|7938|7932|7935.8|7929.8|16
1652106760000|2022-05-09 14:32:40|7936.7|7930.7|7937.5|7931.5|7937.5|7931.5|7936.3|7930.3|0
1652106770000|2022-05-09 14:32:50|7937|7931|7937.5|7931.5|7938|7932|7936.2|7930.2|11
1652106780000|2022-05-09 14:33:00|7937.9|7931.9|7937.9|7931.9|7938.4|7932.4|7937|7931|10
1652106790000|2022-05-09 14:33:10|7938|7932|7936.2|7930.2|7938.4|7932.4|7935.7|7929.7|19
1652106800000|2022-05-09 14:33:20|7935.8|7929.8|7937.4|7931.4|7938|7932|7935.7|7929.7|5
1652106810000|2022-05-09 14:33:30|7938.3|7932.3|7935.6|7929.6|7938.8|7932.8|7933.3|7927.3|21
1652106820000|2022-05-09 14:33:40|7935.5|7929.5|7935|7929|7935.5|7929.5|7935|7929|0
1652106830000|2022-05-09 14:33:50|7936.5|7930.5|7937|7931|7937|7931|7936.5|7930.5|3
1652106840000|2022-05-09 14:34:00|7936.9|7930.9|7940|7934|7940|7934|7936.5|7930.5|13
1652106850000|2022-05-09 14:34:10|7940.7|7934.7|7938.6|7932.6|7941.1|7935.1|7937.7|7931.7|7
1652106860000|2022-05-09 14:34:20|7940.4|7934.4|7938|7932|7940.5|7934.5|7938|7932|11
1652106870000|2022-05-09 14:34:30|7939.5|7933.5|7940.4|7934.4|7941.5|7935.5|7939.5|7933.5|8
1652106880000|2022-05-09 14:34:40|7940|7934|7940.4|7934.4|7940.5|7934.5|7938.4|7932.4|7
1652106890000|2022-05-09 14:34:50|7940|7934|7941|7935|7941|7935|7939.7|7933.7|4
1652106900000|2022-05-09 14:35:00|7941.1|7935.1|7942.1|7936.1|7943.2|7937.2|7941.1|7935.1|16
1652106910000|2022-05-09 14:35:10|7942.5|7936.5|7935.5|7929.5|7943|7937|7935|7929|21
1652106920000|2022-05-09 14:35:20|7934.6|7928.6|7936.4|7930.4|7936.5|7930.5|7933.1|7927.1|31
1652106930000|2022-05-09 14:35:30|7936.6|7930.6|7935.3|7929.3|7936.6|7930.6|7934.6|7928.6|26
1652106940000|2022-05-09 14:35:40|7935.8|7929.8|7934|7928|7935.9|7929.9|7932.8|7926.8|10
1652106950000|2022-05-09 14:35:50|7934.5|7928.5|7936.4|7930.4|7936.4|7930.4|7932.8|7926.8|13
1652106960000|2022-05-09 14:36:00|7936.8|7930.8|7937|7931|7937|7931|7934.4|7928.4|15
1652106970000|2022-05-09 14:36:10|7937.4|7931.4|7936.9|7930.9|7938|7932|7936.5|7930.5|6
1652106980000|2022-05-09 14:36:20|7936.4|7930.4|7937.4|7931.4|7937.4|7931.4|7936.4|7930.4|3
1652106990000|2022-05-09 14:36:30|7940.1|7934.1|7939.1|7933.1|7940.1|7934.1|7938.6|7932.6|6
1652107000000|2022-05-09 14:36:40|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|0
1652107020000|2022-05-09 14:37:00|7938.3|7932.3|7939.1|7933.1|7939.1|7933.1|7937.5|7931.5|11
1652107030000|2022-05-09 14:37:10|7938.8|7932.8|7938.6|7932.6|7938.8|7932.8|7938.1|7932.1|0
1652107040000|2022-05-09 14:37:20|7938.2|7932.2|7937.5|7931.5|7938.2|7932.2|7937.5|7931.5|1
1652107050000|2022-05-09 14:37:30|7937.6|7931.6|7939.1|7933.1|7939.1|7933.1|7937.1|7931.1|3
1652107060000|2022-05-09 14:37:40|7939.9|7933.9|7938.6|7932.6|7939.9|7933.9|7938.6|7932.6|1
1652107070000|2022-05-09 14:37:50|7937.5|7931.5|7937.7|7931.7|7939|7933|7937.5|7931.5|29
1652107080000|2022-05-09 14:38:00|7937.6|7931.6|7938.6|7932.6|7938.6|7932.6|7937.1|7931.1|14
1652107090000|2022-05-09 14:38:10|7932.9|7926.9|7932.7|7926.7|7933.7|7927.7|7932.7|7926.7|9
1652107100000|2022-05-09 14:38:20|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|8
1652107110000|2022-05-09 14:38:30|7933.1|7927.1|7932.6|7926.6|7933.1|7927.1|7932.6|7926.6|9
1652107120000|2022-05-09 14:38:40|7933.1|7927.1|7933.1|7927.1|7933.6|7927.6|7933.1|7927.1|2
1652107130000|2022-05-09 14:38:50|7933.6|7927.6|7932.7|7926.7|7934.2|7928.2|7932.6|7926.6|30
1652107140000|2022-05-09 14:39:00|7932.6|7926.6|7932|7926|7933|7927|7932|7926|111
1652107150000|2022-05-09 14:39:10|7932.4|7926.4|7933.2|7927.2|7933.2|7927.2|7931.7|7925.7|24
1652107160000|2022-05-09 14:39:20|7933.3|7927.3|7931.8|7925.8|7933.3|7927.3|7931.8|7925.8|22
1652107170000|2022-05-09 14:39:30|7931.7|7925.7|7932.3|7926.3|7932.6|7926.6|7931.7|7925.7|3
1652107180000|2022-05-09 14:39:40|7925.4|7919.4|7923|7917|7925.4|7919.4|7921.2|7915.2|71
1652107190000|2022-05-09 14:39:50|7922.9|7916.9|7913.6|7907.6|7922.9|7916.9|7913.6|7907.6|18
1652107200000|2022-05-09 14:40:00|7913.5|7907.5|7914.4|7908.4|7914.4|7908.4|7913.2|7907.2|11
1652107210000|2022-05-09 14:40:10|7917.4|7911.4|7917.5|7911.5|7918.4|7912.4|7917.4|7911.4|16
1652107220000|2022-05-09 14:40:20|7917.7|7911.7|7918.6|7912.6|7918.6|7912.6|7917.6|7911.6|10
1652107230000|2022-05-09 14:40:30|7919.6|7913.6|7924.3|7918.3|7924.3|7918.3|7919.6|7913.6|14
1652107240000|2022-05-09 14:40:40|7923.9|7917.9|7919.6|7913.6|7924.7|7918.7|7919.6|7913.6|8
1652107250000|2022-05-09 14:40:50|7920.1|7914.1|7922.4|7916.4|7922.4|7916.4|7920.1|7914.1|3
1652107260000|2022-05-09 14:41:00|7922.6|7916.6|7924.6|7918.6|7924.6|7918.6|7921.6|7915.6|8
1652107270000|2022-05-09 14:41:10|7922.6|7916.6|7920.7|7914.7|7922.9|7916.9|7920.7|7914.7|4
1652107280000|2022-05-09 14:41:20|7921.2|7915.2|7923.2|7917.2|7924.3|7918.3|7921.2|7915.2|3
1652107290000|2022-05-09 14:41:30|7923.1|7917.1|7922.3|7916.3|7923.4|7917.4|7921.7|7915.7|3
1652107300000|2022-05-09 14:41:40|7922.2|7916.2|7920.3|7914.3|7922.2|7916.2|7919.8|7913.8|3
1652107310000|2022-05-09 14:41:50|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.1|7913.1|1
1652107320000|2022-05-09 14:42:00|7920.6|7914.6|7921.7|7915.7|7922.3|7916.3|7919.1|7913.1|6
1652107330000|2022-05-09 14:42:10|7921.3|7915.3|7923.3|7917.3|7923.9|7917.9|7921.2|7915.2|2
1652107340000|2022-05-09 14:42:20|7922.3|7916.3|7917.5|7911.5|7922.3|7916.3|7917.2|7911.2|9
1652107350000|2022-05-09 14:42:30|7917.3|7911.3|7914.4|7908.4|7917.3|7911.3|7913.8|7907.8|1
1652107360000|2022-05-09 14:42:40|7914.1|7908.1|7914.3|7908.3|7914.3|7908.3|7913.1|7907.1|13
1652107370000|2022-05-09 14:42:50|7916.3|7910.3|7914.9|7908.9|7916.4|7910.4|7914.5|7908.5|15
1652107380000|2022-05-09 14:43:00|7914.5|7908.5|7911.8|7905.8|7914.5|7908.5|7911.4|7905.4|38
1652107390000|2022-05-09 14:43:10|7911.7|7905.7|7908.6|7902.6|7911.7|7905.7|7908.6|7902.6|5
1652107400000|2022-05-09 14:43:20|7908.5|7902.5|7907.8|7901.8|7908.5|7902.5|7904.8|7898.8|11
1652107410000|2022-05-09 14:43:30|7908|7902|7906.1|7900.1|7908.1|7902.1|7906.1|7900.1|5
1652107420000|2022-05-09 14:43:40|7906|7900|7905|7899|7907.3|7901.3|7904.5|7898.5|20
1652107430000|2022-05-09 14:43:50|7904.9|7898.9|7895.5|7889.5|7905|7899|7895.5|7889.5|33
1652107440000|2022-05-09 14:44:00|7895.9|7889.9|7896.8|7890.8|7897.7|7891.7|7895.4|7889.4|27
1652107450000|2022-05-09 14:44:10|7895.8|7889.8|7894.8|7888.8|7898|7892|7894.8|7888.8|83
1652107460000|2022-05-09 14:44:20|7892.5|7886.5|7893.5|7887.5|7893.5|7887.5|7892.5|7886.5|30
1652107470000|2022-05-09 14:44:30|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|1
1652107480000|2022-05-09 14:44:40|7892.8|7886.8|7903|7897|7903.1|7897.1|7892.3|7886.3|14
1652107490000|2022-05-09 14:44:50|7903.7|7897.7|7909.5|7903.5|7909.5|7903.5|7902.8|7896.8|11
1652107500000|2022-05-09 14:45:00|7909.1|7903.1|7909.8|7903.8|7910.7|7904.7|7909|7903|4
1652107510000|2022-05-09 14:45:10|7909.7|7903.7|7906.2|7900.2|7914.3|7908.3|7906.2|7900.2|85
1652107520000|2022-05-09 14:45:20|7905.8|7899.8|7904.9|7898.9|7906.2|7900.2|7904.9|7898.9|6
1652107530000|2022-05-09 14:45:30|7905.3|7899.3|7907.8|7901.8|7907.8|7901.8|7905.3|7899.3|12
1652107540000|2022-05-09 14:45:40|7907.5|7901.5|7909|7903|7909.7|7903.7|7907.5|7901.5|10
1652107550000|2022-05-09 14:45:50|7909.2|7903.2|7909.7|7903.7|7909.7|7903.7|7909.2|7903.2|4
1652107560000|2022-05-09 14:46:00|7909.8|7903.8|7912.2|7906.2|7912.5|7906.5|7909.8|7903.8|7
1652107570000|2022-05-09 14:46:10|7912.9|7906.9|7914.7|7908.7|7914.7|7908.7|7912.9|7906.9|3
1652107580000|2022-05-09 14:46:20|7914.8|7908.8|7915.2|7909.2|7915.7|7909.7|7914.7|7908.7|77
1652107590000|2022-05-09 14:46:30|7916|7910|7922.7|7916.7|7922.8|7916.8|7916|7910|8
1652107600000|2022-05-09 14:46:40|7921.8|7915.8|7918.7|7912.7|7921.8|7915.8|7918.7|7912.7|10
1652107610000|2022-05-09 14:46:50|7919|7913|7917.5|7911.5|7919.2|7913.2|7917.5|7911.5|8
1652107620000|2022-05-09 14:47:00|7916.3|7910.3|7914.2|7908.2|7916.3|7910.3|7912.7|7906.7|7
1652107630000|2022-05-09 14:47:10|7913.2|7907.2|7913.5|7907.5|7913.7|7907.7|7913.2|7907.2|4
1652107640000|2022-05-09 14:47:20|7913.2|7907.2|7912.4|7906.4|7913.2|7907.2|7912.4|7906.4|1
1652107650000|2022-05-09 14:47:30|7911.5|7905.5|7912|7906|7913.5|7907.5|7911.5|7905.5|5
1652107670000|2022-05-09 14:47:50|7911.5|7905.5|7912.5|7906.5|7912.5|7906.5|7911.4|7905.4|8
1652107680000|2022-05-09 14:48:00|7914.3|7908.3|7914.7|7908.7|7914.9|7908.9|7914.3|7908.3|7
1652107690000|2022-05-09 14:48:10|7915.8|7909.8|7916.4|7910.4|7919.7|7913.7|7915.8|7909.8|5
1652107700000|2022-05-09 14:48:20|7916.3|7910.3|7916.3|7910.3|7916.7|7910.7|7916.3|7910.3|2
1652107710000|2022-05-09 14:48:30|7915.2|7909.2|7914.8|7908.8|7915.2|7909.2|7914.8|7908.8|1
1652107720000|2022-05-09 14:48:40|7914.4|7908.4|7911.9|7905.9|7914.4|7908.4|7911.9|7905.9|2
1652107730000|2022-05-09 14:48:50|7913.7|7907.7|7918.5|7912.5|7918.7|7912.7|7913.7|7907.7|23
1652107740000|2022-05-09 14:49:00|7918.4|7912.4|7917.4|7911.4|7918.4|7912.4|7917.4|7911.4|0
1652107750000|2022-05-09 14:49:10|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|2
1652107760000|2022-05-09 14:49:20|7914.9|7908.9|7915.4|7909.4|7915.4|7909.4|7914.8|7908.8|1
1652107770000|2022-05-09 14:49:30|7915.9|7909.9|7916.2|7910.2|7916.9|7910.9|7915.9|7909.9|3
1652107780000|2022-05-09 14:49:40|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|0
1652107790000|2022-05-09 14:49:50|7916.8|7910.8|7916.9|7910.9|7916.9|7910.9|7916.8|7910.8|1
1652107800000|2022-05-09 14:50:00|7917.8|7911.8|7917.9|7911.9|7919.3|7913.3|7917.8|7911.8|12
1652107810000|2022-05-09 14:50:10|7918.3|7912.3|7919.4|7913.4|7919.4|7913.4|7917.9|7911.9|2
1652107820000|2022-05-09 14:50:20|7918.8|7912.8|7915.8|7909.8|7920.4|7914.4|7915.8|7909.8|10
1652107830000|2022-05-09 14:50:30|7915.7|7909.7|7916.1|7910.1|7916.1|7910.1|7915.7|7909.7|0
1652107840000|2022-05-09 14:50:40|7917.1|7911.1|7917.3|7911.3|7917.3|7911.3|7917.1|7911.1|5
1652107850000|2022-05-09 14:50:50|7917.8|7911.8|7916.6|7910.6|7917.8|7911.8|7916.6|7910.6|22
1652107860000|2022-05-09 14:51:00|7915.4|7909.4|7919.1|7913.1|7919.1|7913.1|7915.4|7909.4|10
1652107870000|2022-05-09 14:51:10|7918.7|7912.7|7917.4|7911.4|7918.7|7912.7|7917.4|7911.4|10
1652107880000|2022-05-09 14:51:20|7917.2|7911.2|7911.4|7905.4|7917.2|7911.2|7910.4|7904.4|48
1652107890000|2022-05-09 14:51:30|7911.3|7905.3|7910.9|7904.9|7911.3|7905.3|7910.9|7904.9|4
1652107900000|2022-05-09 14:51:40|||||||||1
1652107910000|2022-05-09 14:51:50|7910.8|7904.8|7910.4|7904.4|7910.8|7904.8|7910.4|7904.4|18
1652107920000|2022-05-09 14:52:00|7911.2|7905.2|7910.4|7904.4|7911.3|7905.3|7910.4|7904.4|41
1652107930000|2022-05-09 14:52:10|||||||||2
1652107940000|2022-05-09 14:52:20|7910.3|7904.3|7906.1|7900.1|7910.3|7904.3|7906.1|7900.1|7
1652107950000|2022-05-09 14:52:30|7904.2|7898.2|7902.9|7896.9|7904.2|7898.2|7900|7894|22
1652107960000|2022-05-09 14:52:40|7904|7898|7901.7|7895.7|7904.5|7898.5|7901.7|7895.7|9
1652107970000|2022-05-09 14:52:50|7902.2|7896.2|7903.2|7897.2|7904.1|7898.1|7902.2|7896.2|6
1652107980000|2022-05-09 14:53:00|7903.6|7897.6|7902.7|7896.7|7904.1|7898.1|7900.7|7894.7|13
1652107990000|2022-05-09 14:53:10|7903.1|7897.1|7899.1|7893.1|7903.6|7897.6|7899.1|7893.1|7
1652108000000|2022-05-09 14:53:20|7898.7|7892.7|7900.3|7894.3|7900.3|7894.3|7898.7|7892.7|0
1652108010000|2022-05-09 14:53:30|7899.7|7893.7|7899.3|7893.3|7899.7|7893.7|7899.2|7893.2|4
1652108020000|2022-05-09 14:53:40|7898.8|7892.8|7900.2|7894.2|7901.1|7895.1|7897.3|7891.3|12
1652108030000|2022-05-09 14:53:50|7901|7895|7896.8|7890.8|7901|7895|7896.8|7890.8|3
1652108040000|2022-05-09 14:54:00|7896.4|7890.4|7891.2|7885.2|7896.4|7890.4|7890.2|7884.2|17
1652108050000|2022-05-09 14:54:10|7890.1|7884.1|7890.5|7884.5|7892.1|7886.1|7889.7|7883.7|12
1652108060000|2022-05-09 14:54:20|7890.6|7884.6|7887.7|7881.7|7890.7|7884.7|7884.8|7878.8|62
1652108070000|2022-05-09 14:54:30|7887.8|7881.8|7883.8|7877.8|7887.8|7881.8|7883.5|7877.5|22
1652108080000|2022-05-09 14:54:40|7884|7878|7883.6|7877.6|7884|7878|7883.6|7877.6|23
1652108090000|2022-05-09 14:54:50|7884|7878|7883.5|7877.5|7884|7878|7883.1|7877.1|76
1652108100000|2022-05-09 14:55:00|7883.3|7877.3|7883.6|7877.6|7884.2|7878.2|7880.3|7874.3|18
1652108110000|2022-05-09 14:55:10|7883.2|7877.2|7883.2|7877.2|7884.1|7878.1|7883.1|7877.1|0
1652108120000|2022-05-09 14:55:20|7882.8|7876.8|7881.4|7875.4|7882.8|7876.8|7880.8|7874.8|3
1652108130000|2022-05-09 14:55:30|7881.3|7875.3|7881.9|7875.9|7882.1|7876.1|7881.3|7875.3|1
1652108140000|2022-05-09 14:55:40|7882.3|7876.3|7884.1|7878.1|7884.5|7878.5|7882.3|7876.3|10
1652108150000|2022-05-09 14:55:50|7884|7878|7882.8|7876.8|7884.5|7878.5|7882.8|7876.8|3
1652108160000|2022-05-09 14:56:00|7883.7|7877.7|7884.4|7878.4|7884.4|7878.4|7883.3|7877.3|15
1652108170000|2022-05-09 14:56:10|7883.2|7877.2|7882.4|7876.4|7883.2|7877.2|7882.4|7876.4|6
1652108180000|2022-05-09 14:56:20|7882.8|7876.8|7882.7|7876.7|7882.8|7876.8|7881.9|7875.9|3
1652108190000|2022-05-09 14:56:30|7882.5|7876.5|7882.5|7876.5|7882.5|7876.5|7882|7876|8
1652108200000|2022-05-09 14:56:40|7882|7876|7881.2|7875.2|7882.2|7876.2|7881.2|7875.2|9
1652108210000|2022-05-09 14:56:50|7880.2|7874.2|7880.4|7874.4|7880.7|7874.7|7880.2|7874.2|8
1652108220000|2022-05-09 14:57:00|7879.5|7873.5|7881.5|7875.5|7881.5|7875.5|7879.5|7873.5|12
1652108230000|2022-05-09 14:57:10|7880.2|7874.2|7880.4|7874.4|7880.4|7874.4|7879.4|7873.4|7
1652108240000|2022-05-09 14:57:20|7880|7874|7880.4|7874.4|7881.4|7875.4|7878.9|7872.9|14
1652108250000|2022-05-09 14:57:30|7881|7875|7881.4|7875.4|7881.4|7875.4|7881|7875|2
1652108260000|2022-05-09 14:57:40|7882|7876|7883.9|7877.9|7884.5|7878.5|7882|7876|18
1652108270000|2022-05-09 14:57:50|7883.5|7877.5|7881.5|7875.5|7884|7878|7881.5|7875.5|5
1652108280000|2022-05-09 14:58:00|7881.4|7875.4|7882.5|7876.5|7882.9|7876.9|7880.4|7874.4|5
1652108290000|2022-05-09 14:58:10|7881.9|7875.9|7876.4|7870.4|7881.9|7875.9|7875.8|7869.8|199
1652108300000|2022-05-09 14:58:20|7875.8|7869.8|7875.9|7869.9|7876.9|7870.9|7875.8|7869.8|17
1652108310000|2022-05-09 14:58:30|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|1
1652108320000|2022-05-09 14:58:40|7874.4|7868.4|7877.2|7871.2|7877.7|7871.7|7873.9|7867.9|43
1652108330000|2022-05-09 14:58:50|7877.3|7871.3|7876.8|7870.8|7877.3|7871.3|7876.7|7870.7|7
1652108340000|2022-05-09 14:59:00|7876.9|7870.9|7876.3|7870.3|7877.3|7871.3|7876|7870|17
1652108350000|2022-05-09 14:59:10|7875.9|7869.9|7874.3|7868.3|7876.3|7870.3|7874.3|7868.3|3
1652108360000|2022-05-09 14:59:20|7875.6|7869.6|7877|7871|7877.1|7871.1|7875.6|7869.6|6
1652108370000|2022-05-09 14:59:30|7876.9|7870.9|7877.7|7871.7|7877.7|7871.7|7876.8|7870.8|11
1652108380000|2022-05-09 14:59:40|7877.8|7871.8|7882.6|7876.6|7882.6|7876.6|7877.8|7871.8|46
1652108390000|2022-05-09 14:59:50|7883|7877|7896.1|7890.1|7896.1|7890.1|7883|7877|32
1652108400000|2022-05-09 15:00:00|7894.2|7888.2|7887.1|7881.1|7894.2|7888.2|7887|7881|18
1652108410000|2022-05-09 15:00:10|7886.7|7880.7|7885.6|7879.6|7886.7|7880.7|7885.6|7879.6|3
1652108420000|2022-05-09 15:00:20|7884.4|7878.4|7883.2|7877.2|7884.4|7878.4|7883.1|7877.1|8
1652108430000|2022-05-09 15:00:30|7883.4|7877.4|7883.8|7877.8|7883.8|7877.8|7883.4|7877.4|1
1652108440000|2022-05-09 15:00:40|7884.2|7878.2|7884.3|7878.3|7884.3|7878.3|7883.9|7877.9|9
1652108450000|2022-05-09 15:00:50|7884.7|7878.7|7888.2|7882.2|7888.2|7882.2|7884.7|7878.7|4
1652108460000|2022-05-09 15:01:00|7888.3|7882.3|7889.6|7883.6|7891.7|7885.7|7888.2|7882.2|2
1652108470000|2022-05-09 15:01:10|7890.5|7884.5|7893|7887|7893|7887|7889.1|7883.1|15
1652108480000|2022-05-09 15:01:20|7892|7886|7893.4|7887.4|7894.4|7888.4|7892|7886|22
1652108490000|2022-05-09 15:01:30|7893.9|7887.9|7893.4|7887.4|7894.4|7888.4|7893.3|7887.3|8
1652108500000|2022-05-09 15:01:40|7893.8|7887.8|7892.9|7886.9|7894|7888|7892.9|7886.9|8
1652108510000|2022-05-09 15:01:50|7893.4|7887.4|7903.9|7897.9|7903.9|7897.9|7892.5|7886.5|16
1652108520000|2022-05-09 15:02:00|7904|7898|7903|7897|7904|7898|7901|7895|22
1652108530000|2022-05-09 15:02:10|7902.9|7896.9|7899.9|7893.9|7902.9|7896.9|7899.9|7893.9|2
1652108540000|2022-05-09 15:02:20|7900.1|7894.1|7897.3|7891.3|7901.7|7895.7|7897.3|7891.3|13
1652108550000|2022-05-09 15:02:30|7897.4|7891.4|7894.6|7888.6|7897.5|7891.5|7894.5|7888.5|3
1652108560000|2022-05-09 15:02:40|7894.7|7888.7|7893.3|7887.3|7895.3|7889.3|7892.8|7886.8|18
1652108570000|2022-05-09 15:02:50|7895.2|7889.2|7895.3|7889.3|7896.3|7890.3|7895.2|7889.2|6
1652108580000|2022-05-09 15:03:00|7895.8|7889.8|7895|7889|7896.4|7890.4|7894|7888|7
1652108590000|2022-05-09 15:03:10|7895.4|7889.4|7892.4|7886.4|7895.9|7889.9|7892.4|7886.4|9
1652108600000|2022-05-09 15:03:20|7892.9|7886.9|7892.3|7886.3|7893.5|7887.5|7892.3|7886.3|7
1652108610000|2022-05-09 15:03:30|7891|7885|7892.3|7886.3|7892.3|7886.3|7891|7885|1
1652108620000|2022-05-09 15:03:40|7891.9|7885.9|7891.1|7885.1|7891.9|7885.9|7890.8|7884.8|3
1652108630000|2022-05-09 15:03:50|7890.9|7884.9|7889.9|7883.9|7890.9|7884.9|7889.9|7883.9|1
1652108640000|2022-05-09 15:04:00|7889.5|7883.5|7888.5|7882.5|7889.5|7883.5|7888.5|7882.5|3
1652108650000|2022-05-09 15:04:10|7888|7882|7889|7883|7889|7883|7887.4|7881.4|2
1652108660000|2022-05-09 15:04:20|7888.4|7882.4|7896.3|7890.3|7896.9|7890.9|7888.4|7882.4|14
1652108670000|2022-05-09 15:04:30|7894.6|7888.6|7894.3|7888.3|7895.1|7889.1|7894|7888|5
1652108680000|2022-05-09 15:04:40|7893.8|7887.8|7892.9|7886.9|7893.8|7887.8|7892.4|7886.4|4
1652108690000|2022-05-09 15:04:50|7892.4|7886.4|7892.4|7886.4|7892.9|7886.9|7892.4|7886.4|1
1652108700000|2022-05-09 15:05:00|7891.4|7885.4|7893.9|7887.9|7894|7888|7890.5|7884.5|15
1652108710000|2022-05-09 15:05:10|7894|7888|7894.2|7888.2|7894.4|7888.4|7894|7888|1
1652108720000|2022-05-09 15:05:20|7894.6|7888.6|7895.4|7889.4|7899.9|7893.9|7894.6|7888.6|13
1652108730000|2022-05-09 15:05:30|7895.1|7889.1|7896|7890|7896|7890|7895.1|7889.1|2
1652108740000|2022-05-09 15:05:40|7895.4|7889.4|7894.5|7888.5|7895.4|7889.4|7894.5|7888.5|2
1652108750000|2022-05-09 15:05:50|7894.2|7888.2|7891.1|7885.1|7894.2|7888.2|7891.1|7885.1|4
1652108760000|2022-05-09 15:06:00|7891.9|7885.9|7895|7889|7895|7889|7891.9|7885.9|9
1652108770000|2022-05-09 15:06:10|7894.5|7888.5|7894.6|7888.6|7894.6|7888.6|7893.1|7887.1|2
1652108780000|2022-05-09 15:06:20|7894.5|7888.5|7895|7889|7895|7889|7894|7888|2
1652108790000|2022-05-09 15:06:30|7894.4|7888.4|7895.7|7889.7|7895.7|7889.7|7894.4|7888.4|5
1652108800000|2022-05-09 15:06:40|7895.6|7889.6|7895.4|7889.4|7895.9|7889.9|7895.4|7889.4|4
1652108810000|2022-05-09 15:06:50|7895.5|7889.5|7895.4|7889.4|7896.4|7890.4|7895.4|7889.4|6
1652108820000|2022-05-09 15:07:00|7895|7889|7900.6|7894.6|7900.6|7894.6|7894.9|7888.9|18
1652108830000|2022-05-09 15:07:10|7900.2|7894.2|7900.2|7894.2|7900.2|7894.2|7900.1|7894.1|5
1652108840000|2022-05-09 15:07:20|7898.6|7892.6|7896.5|7890.5|7899.1|7893.1|7896.1|7890.1|10
1652108850000|2022-05-09 15:07:30|7894.1|7888.1|7894.2|7888.2|7894.2|7888.2|7894.1|7888.1|1
1652108860000|2022-05-09 15:07:40|7893.7|7887.7|7893.1|7887.1|7893.9|7887.9|7892.2|7886.2|0
1652108870000|2022-05-09 15:07:50|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|1
1652108880000|2022-05-09 15:08:00|7893|7887|7888.2|7882.2|7893.1|7887.1|7887.2|7881.2|16
1652108890000|2022-05-09 15:08:10|7888.6|7882.6|7887.7|7881.7|7888.6|7882.6|7887.3|7881.3|2
1652108900000|2022-05-09 15:08:20|7887.3|7881.3|7887.7|7881.7|7887.7|7881.7|7887.3|7881.3|1
1652108910000|2022-05-09 15:08:30|7891.3|7885.3|7892.6|7886.6|7892.9|7886.9|7891.3|7885.3|3
1652108920000|2022-05-09 15:08:40|7893.1|7887.1|7893.6|7887.6|7894.6|7888.6|7893.1|7887.1|1
1652108930000|2022-05-09 15:08:50|7894.1|7888.1|7895.6|7889.6|7895.6|7889.6|7894.1|7888.1|6
1652108940000|2022-05-09 15:09:00|7895.1|7889.1|7895.8|7889.8|7895.8|7889.8|7894.2|7888.2|8
1652108950000|2022-05-09 15:09:10|7896.7|7890.7|7896.3|7890.3|7896.7|7890.7|7896.3|7890.3|1
1652108960000|2022-05-09 15:09:20|7894.1|7888.1|7893|7887|7894.1|7888.1|7893|7887|4
1652108970000|2022-05-09 15:09:30|7892.6|7886.6|7892.6|7886.6|7893|7887|7892|7886|0
1652108980000|2022-05-09 15:09:40|7892.5|7886.5|7895.7|7889.7|7895.7|7889.7|7892.5|7886.5|8
1652108990000|2022-05-09 15:09:50|7896.3|7890.3|7896.8|7890.8|7897.3|7891.3|7896.3|7890.3|0
1652109000000|2022-05-09 15:10:00|7896.7|7890.7|7897.2|7891.2|7897.7|7891.7|7895.8|7889.8|4
1652109010000|2022-05-09 15:10:10|7896.2|7890.2|7899.8|7893.8|7899.8|7893.8|7896.2|7890.2|7
1652109020000|2022-05-09 15:10:20|7900|7894|7899|7893|7900.6|7894.6|7899|7893|6
1652109030000|2022-05-09 15:10:30|7899.1|7893.1|7900.1|7894.1|7900.1|7894.1|7899.1|7893.1|2
1652109040000|2022-05-09 15:10:40|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7900.3|7894.3|14
1652109050000|2022-05-09 15:10:50|7901|7895|7901.1|7895.1|7901.1|7895.1|7901|7895|27
1652109060000|2022-05-09 15:11:00|7899.9|7893.9|7899.2|7893.2|7900.2|7894.2|7899.2|7893.2|18
1652109070000|2022-05-09 15:11:10|7899.6|7893.6|7908|7902|7908|7902|7899.6|7893.6|12
1652109080000|2022-05-09 15:11:20|7907.2|7901.2|7907.6|7901.6|7907.7|7901.7|7907.2|7901.2|0
1652109090000|2022-05-09 15:11:30|7907.7|7901.7|7905.7|7899.7|7907.7|7901.7|7905.7|7899.7|8
1652109100000|2022-05-09 15:11:40|7905.9|7899.9|7907.8|7901.8|7908.8|7902.8|7905.9|7899.9|6
1652109110000|2022-05-09 15:11:50|7907.3|7901.3|7906|7900|7907.3|7901.3|7906|7900|8
1652109120000|2022-05-09 15:12:00|7906.4|7900.4|7906.6|7900.6|7906.6|7900.6|7905.7|7899.7|20
1652109130000|2022-05-09 15:12:10|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|5
1652109140000|2022-05-09 15:12:20|7907.2|7901.2|7907.6|7901.6|7907.6|7901.6|7907.2|7901.2|1
1652109150000|2022-05-09 15:12:30|7908|7902|7912.6|7906.6|7912.6|7906.6|7908|7902|7
1652109160000|2022-05-09 15:12:40|7913|7907|7911.6|7905.6|7913.6|7907.6|7911.5|7905.5|2
1652109170000|2022-05-09 15:12:50|7911.7|7905.7|7911.5|7905.5|7912|7906|7911.5|7905.5|1
1652109180000|2022-05-09 15:13:00|7909.2|7903.2|7907.4|7901.4|7909.2|7903.2|7907.4|7901.4|6
1652109190000|2022-05-09 15:13:10|7907.3|7901.3|7907.8|7901.8|7907.8|7901.8|7907.3|7901.3|1
1652109200000|2022-05-09 15:13:20|7907.4|7901.4|7906.9|7900.9|7907.4|7901.4|7906.9|7900.9|4
1652109210000|2022-05-09 15:13:30|7907.3|7901.3|7908.8|7902.8|7908.8|7902.8|7907.3|7901.3|5
1652109220000|2022-05-09 15:13:40|7908.7|7902.7|7907.1|7901.1|7908.7|7902.7|7906.9|7900.9|6
1652109230000|2022-05-09 15:13:50|7907.4|7901.4|7908.8|7902.8|7908.8|7902.8|7907|7901|5
1652109240000|2022-05-09 15:14:00|7908.3|7902.3|7908.8|7902.8|7908.8|7902.8|7908.3|7902.3|4
1652109250000|2022-05-09 15:14:10|7908.2|7902.2|7908.8|7902.8|7908.8|7902.8|7908.2|7902.2|5
1652109270000|2022-05-09 15:14:30|7908.2|7902.2|7907.2|7901.2|7908.2|7902.2|7905.7|7899.7|11
1652109280000|2022-05-09 15:14:40|7908.4|7902.4|7908.2|7902.2|7908.4|7902.4|7907.9|7901.9|5
1652109290000|2022-05-09 15:14:50|7908.1|7902.1|7913.4|7907.4|7913.4|7907.4|7907.4|7901.4|23
1652109300000|2022-05-09 15:15:00|7912.9|7906.9|7912.5|7906.5|7912.9|7906.9|7910.6|7904.6|20
1652109310000|2022-05-09 15:15:10|7910.5|7904.5|7911.6|7905.6|7911.6|7905.6|7910.5|7904.5|6
1652109320000|2022-05-09 15:15:20|7911.2|7905.2|7908.6|7902.6|7911.2|7905.2|7907.7|7901.7|29
1652109330000|2022-05-09 15:15:30|7908.1|7902.1|7904.3|7898.3|7908.1|7902.1|7903.9|7897.9|11
1652109340000|2022-05-09 15:15:40|7903.9|7897.9|7900.9|7894.9|7903.9|7897.9|7900.9|7894.9|4
1652109350000|2022-05-09 15:15:50|7901|7895|7899.7|7893.7|7901|7895|7899.7|7893.7|2
1652109360000|2022-05-09 15:16:00|7899.3|7893.3|7899.3|7893.3|7899.7|7893.7|7899.3|7893.3|2
1652109370000|2022-05-09 15:16:10|7898.8|7892.8|7897.7|7891.7|7898.8|7892.8|7897.6|7891.6|8
1652109380000|2022-05-09 15:16:20|7896.6|7890.6|7889.3|7883.3|7896.6|7890.6|7889.2|7883.2|32
1652109390000|2022-05-09 15:16:30|7889.7|7883.7|7884.1|7878.1|7889.8|7883.8|7884.1|7878.1|31
1652109400000|2022-05-09 15:16:40|7886.3|7880.3|7888.1|7882.1|7888.1|7882.1|7885.2|7879.2|25
1652109410000|2022-05-09 15:16:50|7888.2|7882.2|7888.8|7882.8|7889.7|7883.7|7888.2|7882.2|2
1652109420000|2022-05-09 15:17:00|7888|7882|7887.7|7881.7|7888|7882|7887.7|7881.7|1
1652109430000|2022-05-09 15:17:10|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|0
1652109440000|2022-05-09 15:17:20|7886.1|7880.1|7889.2|7883.2|7889.2|7883.2|7886|7880|15
1652109450000|2022-05-09 15:17:30|7886.8|7880.8|7883|7877|7886.8|7880.8|7883|7877|44
1652109460000|2022-05-09 15:17:40|7881.1|7875.1|7876.3|7870.3|7881.3|7875.3|7876.3|7870.3|23
1652109470000|2022-05-09 15:17:50|7876.4|7870.4|7876|7870|7876.7|7870.7|7871.8|7865.8|39
1652109480000|2022-05-09 15:18:00|7875.3|7869.3|7874|7868|7876|7870|7874|7868|25
1652109490000|2022-05-09 15:18:10|7873.2|7867.2|7873.2|7867.2|7873.2|7867.2|7872.7|7866.7|5
1652109500000|2022-05-09 15:18:20|7872.5|7866.5|7873.7|7867.7|7873.7|7867.7|7872.4|7866.4|7
1652109510000|2022-05-09 15:18:30|7873.8|7867.8|7873.3|7867.3|7873.8|7867.8|7873.2|7867.2|1
1652109520000|2022-05-09 15:18:40|7873.2|7867.2|7872.3|7866.3|7873.5|7867.5|7871.8|7865.8|21
1652109530000|2022-05-09 15:18:50|7870.5|7864.5|7868.3|7862.3|7870.5|7864.5|7868.3|7862.3|5
1652109540000|2022-05-09 15:19:00|7867.8|7861.8|7872.3|7866.3|7872.3|7866.3|7867.1|7861.1|35
1652109550000|2022-05-09 15:19:10|7872.8|7866.8|7871.1|7865.1|7872.9|7866.9|7870.2|7864.2|16
1652109560000|2022-05-09 15:19:20|7870.6|7864.6|7878|7872|7878.1|7872.1|7870.6|7864.6|23
1652109570000|2022-05-09 15:19:30|7877.9|7871.9|7877.5|7871.5|7879.1|7873.1|7877.5|7871.5|0
1652109580000|2022-05-09 15:19:40|7876.8|7870.8|7875|7869|7877.1|7871.1|7875|7869|0
1652109590000|2022-05-09 15:19:50|7874.1|7868.1|7874.8|7868.8|7875.3|7869.3|7873|7867|10
1652109600000|2022-05-09 15:20:00|7873.9|7867.9|7874|7868|7874|7868|7871.8|7865.8|10
1652109610000|2022-05-09 15:20:10|7873.9|7867.9|7871.9|7865.9|7873.9|7867.9|7870.4|7864.4|1
1652109620000|2022-05-09 15:20:20|7871.5|7865.5|7869.4|7863.4|7871.9|7865.9|7869.3|7863.3|6
1652109630000|2022-05-09 15:20:30|7869.3|7863.3|7852.9|7846.9|7869.3|7863.3|7852.9|7846.9|131
1652109640000|2022-05-09 15:20:40|7853.4|7847.4|7854.5|7848.5|7854.8|7848.8|7852.9|7846.9|28
1652109650000|2022-05-09 15:20:50|7854.4|7848.4|7854.4|7848.4|7855.4|7849.4|7854|7848|8
1652109660000|2022-05-09 15:21:00|7853.6|7847.6|7854.9|7848.9|7855|7849|7853.6|7847.6|22
1652109670000|2022-05-09 15:21:10|7855.4|7849.4|7854.9|7848.9|7855.5|7849.5|7854.5|7848.5|3
1652109680000|2022-05-09 15:21:20|7854.5|7848.5|7859.8|7853.8|7860.6|7854.6|7854.5|7848.5|21
1652109690000|2022-05-09 15:21:30|7859|7853|7856.3|7850.3|7859|7853|7856.1|7850.1|11
1652109700000|2022-05-09 15:21:40|7856|7850|7856.3|7850.3|7856.3|7850.3|7855.4|7849.4|5
1652109710000|2022-05-09 15:21:50|7856.4|7850.4|7853.3|7847.3|7856.4|7850.4|7852.9|7846.9|10
1652109720000|2022-05-09 15:22:00|7854.3|7848.3|7854.2|7848.2|7854.3|7848.3|7853.1|7847.1|2
1652109730000|2022-05-09 15:22:10|7853.9|7847.9|7848.1|7842.1|7853.9|7847.9|7848.1|7842.1|4
1652109740000|2022-05-09 15:22:20|7848|7842|7852.4|7846.4|7853|7847|7847.9|7841.9|17
1652109750000|2022-05-09 15:22:30|7852.5|7846.5|7853.5|7847.5|7853.5|7847.5|7852.5|7846.5|2
1652109760000|2022-05-09 15:22:40|7853|7847|7858.7|7852.7|7858.7|7852.7|7853|7847|7
1652109770000|2022-05-09 15:22:50|7858.6|7852.6|7863.7|7857.7|7864.6|7858.6|7858.6|7852.6|2
1652109780000|2022-05-09 15:23:00|7864.6|7858.6|7861.6|7855.6|7864.6|7858.6|7861.6|7855.6|10
1652109790000|2022-05-09 15:23:10|7861.7|7855.7|7862.9|7856.9|7862.9|7856.9|7861.7|7855.7|0
1652109800000|2022-05-09 15:23:20|7863|7857|7865.5|7859.5|7865.9|7859.9|7863|7857|11
1652109810000|2022-05-09 15:23:30|7865.1|7859.1|7862.9|7856.9|7865.1|7859.1|7860.9|7854.9|10
1652109820000|2022-05-09 15:23:40|7862.5|7856.5|7860.9|7854.9|7862.9|7856.9|7860.5|7854.5|4
1652109830000|2022-05-09 15:23:50|7860.4|7854.4|7856.5|7850.5|7860.4|7854.4|7856.5|7850.5|4
1652109840000|2022-05-09 15:24:00|7855.1|7849.1|7853.6|7847.6|7855.4|7849.4|7852.7|7846.7|11
1652109850000|2022-05-09 15:24:10|7854.9|7848.9|7852.5|7846.5|7854.9|7848.9|7852.1|7846.1|12
1652109860000|2022-05-09 15:24:20|7852.6|7846.6|7852.5|7846.5|7853|7847|7852.1|7846.1|7
1652109870000|2022-05-09 15:24:30|7854|7848|7857.4|7851.4|7857.6|7851.6|7854|7848|21
1652109880000|2022-05-09 15:24:40|7857|7851|7851.5|7845.5|7857|7851|7851.5|7845.5|8
1652109890000|2022-05-09 15:24:50|7852|7846|7851.5|7845.5|7852|7846|7851.4|7845.4|4
1652109900000|2022-05-09 15:25:00|7850.7|7844.7|7849.1|7843.1|7850.7|7844.7|7847.5|7841.5|18
1652109910000|2022-05-09 15:25:10|7850.5|7844.5|7861.1|7855.1|7861.1|7855.1|7850.5|7844.5|10
1652109920000|2022-05-09 15:25:20|7861|7855|7861.8|7855.8|7861.8|7855.8|7861|7855|0
1652109930000|2022-05-09 15:25:30|7862|7856|7857.7|7851.7|7862|7856|7856.2|7850.2|10
1652109940000|2022-05-09 15:25:40|7857.2|7851.2|7858.6|7852.6|7858.6|7852.6|7854.5|7848.5|16
1652109950000|2022-05-09 15:25:50|7859|7853|7861.5|7855.5|7861.7|7855.7|7858|7852|10
1652109960000|2022-05-09 15:26:00|7861|7855|7858.8|7852.8|7861.7|7855.7|7858.5|7852.5|8
1652109970000|2022-05-09 15:26:10|7859.1|7853.1|7858.6|7852.6|7859.1|7853.1|7858|7852|7
1652109980000|2022-05-09 15:26:20|7858.7|7852.7|7858.6|7852.6|7858.7|7852.7|7858.6|7852.6|1
1652109990000|2022-05-09 15:26:30|7858.1|7852.1|7854.7|7848.7|7858.1|7852.1|7854.7|7848.7|0
1652110000000|2022-05-09 15:26:40|7855.1|7849.1|7860.3|7854.3|7861.3|7855.3|7855.1|7849.1|52
1652110010000|2022-05-09 15:26:50|7860.5|7854.5|7859.3|7853.3|7861|7855|7859.3|7853.3|9
1652110020000|2022-05-09 15:27:00|7858.6|7852.6|7859|7853|7859.5|7853.5|7858.6|7852.6|5
1652110030000|2022-05-09 15:27:10|7859.1|7853.1|7861.5|7855.5|7861.5|7855.5|7859.1|7853.1|3
1652110040000|2022-05-09 15:27:20|7859.5|7853.5|7862|7856|7862|7856|7859.5|7853.5|12
1652110050000|2022-05-09 15:27:30|7861|7855|7861|7855|7861|7855|7861|7855|2
1652110060000|2022-05-09 15:27:40|7860.7|7854.7|7853.8|7847.8|7860.7|7854.7|7853.8|7847.8|14
1652110070000|2022-05-09 15:27:50|7853.7|7847.7|7853.8|7847.8|7853.8|7847.8|7853.7|7847.7|0
1652110080000|2022-05-09 15:28:00|7855.5|7849.5|7854|7848|7855.5|7849.5|7853.5|7847.5|7
1652110090000|2022-05-09 15:28:10|7853|7847|7852.7|7846.7|7853|7847|7852|7846|4
1652110100000|2022-05-09 15:28:20|7857.7|7851.7|7858.1|7852.1|7858.1|7852.1|7856.2|7850.2|12
1652110110000|2022-05-09 15:28:30|7859.6|7853.6|7857.6|7851.6|7859.6|7853.6|7857|7851|10
1652110120000|2022-05-09 15:28:40|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|0
1652110130000|2022-05-09 15:28:50|7857.6|7851.6|7855.3|7849.3|7857.6|7851.6|7854|7848|11
1652110140000|2022-05-09 15:29:00|7858.6|7852.6|7857.9|7851.9|7859.1|7853.1|7857.9|7851.9|4
1652110150000|2022-05-09 15:29:10|7857.1|7851.1|7858.6|7852.6|7858.6|7852.6|7857.1|7851.1|2
1652110160000|2022-05-09 15:29:20|7859.2|7853.2|7858.9|7852.9|7859.3|7853.3|7858.6|7852.6|1
1652110170000|2022-05-09 15:29:30|7858.6|7852.6|7855.5|7849.5|7858.7|7852.7|7855.5|7849.5|3
1652110180000|2022-05-09 15:29:40|7855.1|7849.1|7854.5|7848.5|7855.1|7849.1|7854.2|7848.2|16
1652110190000|2022-05-09 15:29:50|7854.1|7848.1|7847.8|7841.8|7854.1|7848.1|7847.8|7841.8|5
1652110200000|2022-05-09 15:30:00|7849.4|7843.4|7844.7|7838.7|7849.4|7843.4|7844.7|7838.7|17
1652110210000|2022-05-09 15:30:10|7846.2|7840.2|7849.1|7843.1|7849.6|7843.6|7846.2|7840.2|11
1652110220000|2022-05-09 15:30:20|7848.6|7842.6|7848.1|7842.1|7849.6|7843.6|7847.2|7841.2|10
1652110230000|2022-05-09 15:30:30|7848.9|7842.9|7850.1|7844.1|7850.1|7844.1|7848.2|7842.2|32
1652110240000|2022-05-09 15:30:40|7856.1|7850.1|7853.7|7847.7|7856.2|7850.2|7853.2|7847.2|9
1652110250000|2022-05-09 15:30:50|7854.2|7848.2|7856.2|7850.2|7856.3|7850.3|7854.2|7848.2|2
1652110260000|2022-05-09 15:31:00|7856.3|7850.3|7856.7|7850.7|7856.7|7850.7|7856.2|7850.2|3
1652110270000|2022-05-09 15:31:10|7856.2|7850.2|7859.2|7853.2|7860.2|7854.2|7856.2|7850.2|12
1652110280000|2022-05-09 15:31:20|7858.6|7852.6|7859.6|7853.6|7859.6|7853.6|7858.6|7852.6|3
1652110290000|2022-05-09 15:31:30|7859.9|7853.9|7868.6|7862.6|7868.6|7862.6|7859.9|7853.9|17
1652110300000|2022-05-09 15:31:40|7866.4|7860.4|7867.9|7861.9|7868.6|7862.6|7866.4|7860.4|11
1652110310000|2022-05-09 15:31:50|7868|7862|7871.2|7865.2|7871.4|7865.4|7868|7862|25
1652110320000|2022-05-09 15:32:00|7870.7|7864.7|7869.9|7863.9|7870.7|7864.7|7869.8|7863.8|26
1652110330000|2022-05-09 15:32:10|7869.4|7863.4|7867.6|7861.6|7869.4|7863.4|7866.4|7860.4|8
1652110340000|2022-05-09 15:32:20|7867.5|7861.5|7864.9|7858.9|7867.5|7861.5|7864.9|7858.9|2
1652110350000|2022-05-09 15:32:30|7864.5|7858.5|7864.4|7858.4|7865|7859|7862.8|7856.8|5
1652110360000|2022-05-09 15:32:40|7864|7858|7864.4|7858.4|7865|7859|7864|7858|6
1652110370000|2022-05-09 15:32:50|7863.9|7857.9|7863.5|7857.5|7864|7858|7863.5|7857.5|10
1652110380000|2022-05-09 15:33:00|7865.5|7859.5|7861.4|7855.4|7865.5|7859.5|7861.4|7855.4|16
1652110390000|2022-05-09 15:33:10|7861|7855|7854.1|7848.1|7861|7855|7853.9|7847.9|1
1652110400000|2022-05-09 15:33:20|7854|7848|7853.5|7847.5|7854.5|7848.5|7853.5|7847.5|3
1652110410000|2022-05-09 15:33:30|7853.6|7847.6|7854.6|7848.6|7858.5|7852.5|7853.6|7847.6|19
1652110420000|2022-05-09 15:33:40|7854.5|7848.5|7852.9|7846.9|7854.5|7848.5|7852.9|7846.9|2
1652110430000|2022-05-09 15:33:50|7853.4|7847.4|7857|7851|7857.7|7851.7|7853.4|7847.4|7
1652110440000|2022-05-09 15:34:00|7856.2|7850.2|7855.1|7849.1|7856.5|7850.5|7855.1|7849.1|2
1652110450000|2022-05-09 15:34:10|7855.5|7849.5|7854.7|7848.7|7855.5|7849.5|7854.7|7848.7|0
1652110460000|2022-05-09 15:34:20|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|0
1652110470000|2022-05-09 15:34:30|7858|7852|7858.8|7852.8|7858.8|7852.8|7858|7852|6
1652110480000|2022-05-09 15:34:40|7859.2|7853.2|7860.8|7854.8|7860.8|7854.8|7859.2|7853.2|6
1652110490000|2022-05-09 15:34:50|7861.3|7855.3|7863.6|7857.6|7863.9|7857.9|7860.8|7854.8|4
1652110500000|2022-05-09 15:35:00|7863.5|7857.5|7862|7856|7863.5|7857.5|7861|7855|8
1652110510000|2022-05-09 15:35:10|7861.5|7855.5|7862.1|7856.1|7862.2|7856.2|7861|7855|1
1652110520000|2022-05-09 15:35:20|7862|7856|7864.6|7858.6|7864.6|7858.6|7862|7856|9
1652110540000|2022-05-09 15:35:40|7867.6|7861.6|7869.2|7863.2|7869.7|7863.7|7867.5|7861.5|5
1652110550000|2022-05-09 15:35:50|7869.7|7863.7|7869.2|7863.2|7869.7|7863.7|7869.2|7863.2|0
1652110560000|2022-05-09 15:36:00|7870.3|7864.3|7876.3|7870.3|7877.9|7871.9|7870.2|7864.2|7
1652110570000|2022-05-09 15:36:10|7876.5|7870.5|7875.5|7869.5|7878.4|7872.4|7874.9|7868.9|8
1652110580000|2022-05-09 15:36:20|7876.4|7870.4|7874.5|7868.5|7877.5|7871.5|7874.4|7868.4|2
1652110590000|2022-05-09 15:36:30|7874.9|7868.9|7873.9|7867.9|7874.9|7868.9|7873.9|7867.9|0
1652110600000|2022-05-09 15:36:40|7873.8|7867.8|7875.9|7869.9|7878.1|7872.1|7871.4|7865.4|12
1652110610000|2022-05-09 15:36:50|7876.7|7870.7|7877.1|7871.1|7877.5|7871.5|7876.6|7870.6|0
1652110620000|2022-05-09 15:37:00|7877|7871|7871.1|7865.1|7877|7871|7871.1|7865.1|2
1652110630000|2022-05-09 15:37:10|7871.6|7865.6|7876.9|7870.9|7877.1|7871.1|7871.6|7865.6|4
1652110640000|2022-05-09 15:37:20|7874.5|7868.5|7873.1|7867.1|7874.6|7868.6|7873.1|7867.1|1
1652110650000|2022-05-09 15:37:30|7873.7|7867.7|7875.6|7869.6|7875.6|7869.6|7873.7|7867.7|4
1652110660000|2022-05-09 15:37:40|7874.4|7868.4|7875|7869|7875.6|7869.6|7874|7868|2
1652110670000|2022-05-09 15:37:50|7875.1|7869.1|7881.1|7875.1|7881.2|7875.2|7875.1|7869.1|7
1652110680000|2022-05-09 15:38:00|7878.6|7872.6|7875.6|7869.6|7878.6|7872.6|7874.6|7868.6|26
1652110690000|2022-05-09 15:38:10|7874.2|7868.2|7874.6|7868.6|7874.6|7868.6|7874.2|7868.2|1
1652110700000|2022-05-09 15:38:20|7874.1|7868.1|7874.7|7868.7|7875.2|7869.2|7874.1|7868.1|0
1652110710000|2022-05-09 15:38:30|7874.8|7868.8|7872.3|7866.3|7875.3|7869.3|7870.3|7864.3|9
1652110720000|2022-05-09 15:38:40|||||||||1
1652110730000|2022-05-09 15:38:50|7871.9|7865.9|7869.8|7863.8|7871.9|7865.9|7869.8|7863.8|2
1652110740000|2022-05-09 15:39:00|7869.4|7863.4|7868.3|7862.3|7869.4|7863.4|7868.3|7862.3|1
1652110750000|2022-05-09 15:39:10|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|1
1652110760000|2022-05-09 15:39:20|7867.4|7861.4|7866.3|7860.3|7867.8|7861.8|7865.8|7859.8|12
1652110770000|2022-05-09 15:39:30|7864.8|7858.8|7867.8|7861.8|7868.8|7862.8|7864.8|7858.8|12
1652110780000|2022-05-09 15:39:40|7867|7861|7867.8|7861.8|7867.8|7861.8|7867|7861|0
1652110800000|2022-05-09 15:40:00|7868.6|7862.6|7873.3|7867.3|7873.3|7867.3|7867.8|7861.8|13
1652110810000|2022-05-09 15:40:10|7873.7|7867.7|7873.8|7867.8|7874.8|7868.8|7873.4|7867.4|3
1652110820000|2022-05-09 15:40:20|7873.9|7867.9|7874.3|7868.3|7874.7|7868.7|7873.8|7867.8|5
1652110830000|2022-05-09 15:40:30|7873.9|7867.9|7871.8|7865.8|7873.9|7867.9|7870.8|7864.8|7
1652110850000|2022-05-09 15:40:50|7872.2|7866.2|7871.4|7865.4|7872.2|7866.2|7869.8|7863.8|5
1652110860000|2022-05-09 15:41:00|7871|7865|7872.8|7866.8|7872.8|7866.8|7870.8|7864.8|5
1652110870000|2022-05-09 15:41:10|7872.3|7866.3|7872.9|7866.9|7872.9|7866.9|7872.3|7866.3|0
1652110880000|2022-05-09 15:41:20|7872.8|7866.8|7877.4|7871.4|7877.4|7871.4|7872.3|7866.3|1
1652110890000|2022-05-09 15:41:30|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|0
1652110900000|2022-05-09 15:41:40|7877.4|7871.4|7877.4|7871.4|7877.7|7871.7|7877.4|7871.4|0
1652110910000|2022-05-09 15:41:50|7877.2|7871.2|7876.5|7870.5|7877.2|7871.2|7873.9|7867.9|7
1652110920000|2022-05-09 15:42:00|7877.1|7871.1|7877|7871|7878|7872|7877|7871|4
1652110930000|2022-05-09 15:42:10|7876.9|7870.9|7874.6|7868.6|7876.9|7870.9|7874.6|7868.6|2
1652110940000|2022-05-09 15:42:20|7875|7869|7874.2|7868.2|7875|7869|7874.2|7868.2|2
1652110950000|2022-05-09 15:42:30|7874.5|7868.5|7874.5|7868.5|7874.6|7868.6|7874.5|7868.5|0
1652110960000|2022-05-09 15:42:40|7873.9|7867.9|7874.1|7868.1|7874.2|7868.2|7873.9|7867.9|1
1652110970000|2022-05-09 15:42:50|7874.2|7868.2|7877.1|7871.1|7877.2|7871.2|7874.2|7868.2|2
1652110980000|2022-05-09 15:43:00|7876.2|7870.2|7874.8|7868.8|7876.2|7870.2|7874.6|7868.6|5
1652110990000|2022-05-09 15:43:10|7873.1|7867.1|7874.3|7868.3|7874.4|7868.4|7873.1|7867.1|5
1652111000000|2022-05-09 15:43:20|7874.4|7868.4|7876.3|7870.3|7876.9|7870.9|7874.2|7868.2|5
1652111010000|2022-05-09 15:43:30|7875.2|7869.2|7876.8|7870.8|7876.8|7870.8|7875.2|7869.2|5
1652111020000|2022-05-09 15:43:40|7876.9|7870.9|7877.8|7871.8|7877.8|7871.8|7876.9|7870.9|5
1652111030000|2022-05-09 15:43:50|7877.7|7871.7|7876.2|7870.2|7877.8|7871.8|7876.2|7870.2|3
1652111040000|2022-05-09 15:44:00|7875.8|7869.8|7875.2|7869.2|7876.8|7870.8|7875.2|7869.2|5
1652111050000|2022-05-09 15:44:10|7874.4|7868.4|7874.3|7868.3|7874.4|7868.4|7874.3|7868.3|0
1652111060000|2022-05-09 15:44:20|7872.2|7866.2|7871.7|7865.7|7872.2|7866.2|7871.3|7865.3|1
1652111070000|2022-05-09 15:44:30|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|0
1652111080000|2022-05-09 15:44:40|7871.6|7865.6|7869.1|7863.1|7871.6|7865.6|7868.7|7862.7|2
1652111090000|2022-05-09 15:44:50|7870.6|7864.6|7873.6|7867.6|7874|7868|7869.3|7863.3|39
1652111100000|2022-05-09 15:45:00|7873.2|7867.2|7872.1|7866.1|7873.2|7867.2|7872.1|7866.1|0
1652111110000|2022-05-09 15:45:10|7871.1|7865.1|7869.7|7863.7|7871.1|7865.1|7869.7|7863.7|7
1652111120000|2022-05-09 15:45:20|7868.7|7862.7|7867.2|7861.2|7868.7|7862.7|7867.2|7861.2|8
1652111130000|2022-05-09 15:45:30|7867.3|7861.3|7870.2|7864.2|7870.2|7864.2|7866.3|7860.3|6
1652111140000|2022-05-09 15:45:40|7869.8|7863.8|7870.8|7864.8|7873.3|7867.3|7869.8|7863.8|13
1652111150000|2022-05-09 15:45:50|7870.4|7864.4|7870.8|7864.8|7870.8|7864.8|7870.3|7864.3|0
1652111160000|2022-05-09 15:46:00|7870.3|7864.3|7869.7|7863.7|7870.3|7864.3|7869.3|7863.3|2
1652111170000|2022-05-09 15:46:10|7869.4|7863.4|7868.8|7862.8|7869.4|7863.4|7868.8|7862.8|2
1652111180000|2022-05-09 15:46:20|7868.4|7862.4|7869.3|7863.3|7869.3|7863.3|7868.4|7862.4|1
1652111190000|2022-05-09 15:46:30|7869.7|7863.7|7872.6|7866.6|7873.5|7867.5|7869.7|7863.7|4
1652111200000|2022-05-09 15:46:40|7872.5|7866.5|7872.6|7866.6|7872.6|7866.6|7872.5|7866.5|0
1652111210000|2022-05-09 15:46:50|7872.5|7866.5|7872|7866|7872.5|7866.5|7872|7866|0
1652111220000|2022-05-09 15:47:00|7873.1|7867.1|7877.4|7871.4|7877.4|7871.4|7873.1|7867.1|5
1652111230000|2022-05-09 15:47:10|7877.3|7871.3|7874.5|7868.5|7877.3|7871.3|7874.5|7868.5|3
1652111240000|2022-05-09 15:47:20|7873.9|7867.9|7873|7867|7873.9|7867.9|7873|7867|0
1652111250000|2022-05-09 15:47:30|7873.5|7867.5|7879.1|7873.1|7879.1|7873.1|7873.5|7867.5|7
1652111260000|2022-05-09 15:47:40|7879.5|7873.5|7878.6|7872.6|7879.5|7873.5|7878.1|7872.1|0
1652111270000|2022-05-09 15:47:50|7878|7872|7877.2|7871.2|7878|7872|7877.2|7871.2|1
1652111280000|2022-05-09 15:48:00|7877|7871|7876.5|7870.5|7877|7871|7876.1|7870.1|2
1652111290000|2022-05-09 15:48:10|7876.3|7870.3|7874.5|7868.5|7876.3|7870.3|7874.5|7868.5|3
1652111300000|2022-05-09 15:48:20|7873.6|7867.6|7877.6|7871.6|7877.6|7871.6|7873.6|7867.6|6
1652111320000|2022-05-09 15:48:40|7876.4|7870.4|7875.6|7869.6|7876.4|7870.4|7875.5|7869.5|0
1652111330000|2022-05-09 15:48:50|7874|7868|7874|7868|7874|7868|7874|7868|7
1652111340000|2022-05-09 15:49:00|7875|7869|7879.5|7873.5|7880.5|7874.5|7875|7869|15
1652111350000|2022-05-09 15:49:10|7881|7875|7881|7875|7881.5|7875.5|7880.6|7874.6|2
1652111360000|2022-05-09 15:49:20|7880.9|7874.9|7881|7875|7881.5|7875.5|7880.9|7874.9|8
1652111370000|2022-05-09 15:49:30|7880|7874|7878.1|7872.1|7880|7874|7878|7872|3
1652111380000|2022-05-09 15:49:40|7878.4|7872.4|7884.1|7878.1|7884.2|7878.2|7878.4|7872.4|9
1652111390000|2022-05-09 15:49:50|7884|7878|7884.1|7878.1|7884.6|7878.6|7883.2|7877.2|2
1652111400000|2022-05-09 15:50:00|7883.2|7877.2|7884.3|7878.3|7884.3|7878.3|7881.7|7875.7|6
1652111410000|2022-05-09 15:50:10|7883.9|7877.9|7883.3|7877.3|7883.9|7877.9|7882|7876|4
1652111420000|2022-05-09 15:50:20|7883.9|7877.9|7888.8|7882.8|7888.8|7882.8|7883.9|7877.9|1
1652111430000|2022-05-09 15:50:30|7889.2|7883.2|7891.8|7885.8|7894.2|7888.2|7889.2|7883.2|8
1652111440000|2022-05-09 15:50:40|7891.2|7885.2|7893.2|7887.2|7894.4|7888.4|7890.7|7884.7|22
1652111450000|2022-05-09 15:50:50|7894.3|7888.3|7890.3|7884.3|7894.4|7888.4|7890.3|7884.3|5
1652111460000|2022-05-09 15:51:00|7890.8|7884.8|7890.8|7884.8|7891.5|7885.5|7890.2|7884.2|6
1652111470000|2022-05-09 15:51:10|7889.8|7883.8|7891.3|7885.3|7891.3|7885.3|7889.7|7883.7|9
1652111480000|2022-05-09 15:51:20|||||||||1
1652111490000|2022-05-09 15:51:30|7890.9|7884.9|7891|7885|7891.4|7885.4|7890.4|7884.4|3
1652111500000|2022-05-09 15:51:40|7891.5|7885.5|7891|7885|7891.5|7885.5|7891|7885|3
1652111510000|2022-05-09 15:51:50|7890.9|7884.9|7890.4|7884.4|7890.9|7884.9|7890.4|7884.4|1
1652111520000|2022-05-09 15:52:00|7889.5|7883.5|7886.9|7880.9|7889.5|7883.5|7886.9|7880.9|3
1652111530000|2022-05-09 15:52:10|7885.9|7879.9|7882|7876|7885.9|7879.9|7882|7876|4
1652111540000|2022-05-09 15:52:20|7881.6|7875.6|7880|7874|7881.6|7875.6|7879.5|7873.5|6
1652111550000|2022-05-09 15:52:30|7879.6|7873.6|7884.4|7878.4|7884.7|7878.7|7879|7873|19
1652111560000|2022-05-09 15:52:40|7884.5|7878.5|7887.4|7881.4|7887.4|7881.4|7884.5|7878.5|5
1652111580000|2022-05-09 15:53:00|7887.3|7881.3|7887.4|7881.4|7888.7|7882.7|7887.3|7881.3|0
1652111590000|2022-05-09 15:53:10|7886.6|7880.6|7886.9|7880.9|7886.9|7880.9|7886.3|7880.3|2
1652111600000|2022-05-09 15:53:20|7886.3|7880.3|7887.9|7881.9|7887.9|7881.9|7883|7877|18
1652111620000|2022-05-09 15:53:40|7887.5|7881.5|7886.4|7880.4|7887.5|7881.5|7886.4|7880.4|1
1652111630000|2022-05-09 15:53:50|7886.3|7880.3|7886.9|7880.9|7886.9|7880.9|7886.3|7880.3|0
1652111640000|2022-05-09 15:54:00|7887.3|7881.3|7892.4|7886.4|7892.4|7886.4|7887.3|7881.3|8
1652111650000|2022-05-09 15:54:10|7892.5|7886.5|7892.3|7886.3|7893.3|7887.3|7892.3|7886.3|6
1652111660000|2022-05-09 15:54:20|7891.9|7885.9|7890.4|7884.4|7891.9|7885.9|7890.3|7884.3|2
1652111670000|2022-05-09 15:54:30|7890.1|7884.1|7889.4|7883.4|7890.1|7884.1|7889.4|7883.4|0
1652111680000|2022-05-09 15:54:40|7889.3|7883.3|7887.8|7881.8|7889.3|7883.3|7886.5|7880.5|41
1652111690000|2022-05-09 15:54:50|7887.9|7881.9|7887.4|7881.4|7887.9|7881.9|7887.4|7881.4|1
1652111700000|2022-05-09 15:55:00|7886.9|7880.9|7883.9|7877.9|7886.9|7880.9|7883.9|7877.9|5
1652111710000|2022-05-09 15:55:10|7884.3|7878.3|7884.3|7878.3|7884.4|7878.4|7883.4|7877.4|0
1652111720000|2022-05-09 15:55:20|7883.9|7877.9|7884.3|7878.3|7884.3|7878.3|7883.1|7877.1|3
1652111730000|2022-05-09 15:55:30|7884.4|7878.4|7885.1|7879.1|7885.1|7879.1|7883.9|7877.9|1
1652111740000|2022-05-09 15:55:40|7884.5|7878.5|7883.8|7877.8|7884.8|7878.8|7883.8|7877.8|2
1652111750000|2022-05-09 15:55:50|7883.5|7877.5|7883.6|7877.6|7883.6|7877.6|7882.6|7876.6|5
1652111760000|2022-05-09 15:56:00|7883.8|7877.8|7882.4|7876.4|7883.9|7877.9|7882.4|7876.4|4
1652111770000|2022-05-09 15:56:10|7882.3|7876.3|7881.9|7875.9|7882.3|7876.3|7881.5|7875.5|2
1652111780000|2022-05-09 15:56:20|7882.2|7876.2|7882.4|7876.4|7882.4|7876.4|7882.2|7876.2|1
1652111790000|2022-05-09 15:56:30|7882.5|7876.5|7878.2|7872.2|7882.5|7876.5|7875.4|7869.4|13
1652111800000|2022-05-09 15:56:40|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|3
1652111810000|2022-05-09 15:56:50|7877.5|7871.5|7879.6|7873.6|7879.6|7873.6|7877.5|7871.5|6
1652111820000|2022-05-09 15:57:00|7880|7874|7886.7|7880.7|7887.9|7881.9|7880|7874|101
1652111830000|2022-05-09 15:57:10|7885.6|7879.6|7885.9|7879.9|7885.9|7879.9|7885.6|7879.6|1
1652111840000|2022-05-09 15:57:20|7885.6|7879.6|7882.6|7876.6|7885.6|7879.6|7882.6|7876.6|2
1652111850000|2022-05-09 15:57:30|7883.8|7877.8|7883.5|7877.5|7884.2|7878.2|7883.5|7877.5|2
1652111860000|2022-05-09 15:57:40|7883.1|7877.1|7883|7877|7883.1|7877.1|7883|7877|0
1652111870000|2022-05-09 15:57:50|7883.4|7877.4|7881.9|7875.9|7883.5|7877.5|7881.9|7875.9|0
1652111880000|2022-05-09 15:58:00|7881.4|7875.4|7884.6|7878.6|7884.7|7878.7|7881.4|7875.4|4
1652111890000|2022-05-09 15:58:10|7885.2|7879.2|7884.7|7878.7|7885.2|7879.2|7883.9|7877.9|15
1652111900000|2022-05-09 15:58:20|7884.6|7878.6|7883.5|7877.5|7884.7|7878.7|7883.5|7877.5|1
1652111910000|2022-05-09 15:58:30|7883.6|7877.6|7886.5|7880.5|7888|7882|7883.2|7877.2|12
1652111920000|2022-05-09 15:58:40|7886.9|7880.9|7888.6|7882.6|7889|7883|7886.9|7880.9|5
1652111930000|2022-05-09 15:58:50|7890|7884|7894|7888|7894|7888|7890|7884|9
1652111940000|2022-05-09 15:59:00|7894.1|7888.1|7897.4|7891.4|7897.4|7891.4|7893.6|7887.6|3
1652111950000|2022-05-09 15:59:10|7897.8|7891.8|7896.9|7890.9|7898|7892|7896.4|7890.4|3
1652111960000|2022-05-09 15:59:20|7897.1|7891.1|7899.1|7893.1|7899.1|7893.1|7897|7891|1
1652111970000|2022-05-09 15:59:30|7899|7893|7895.5|7889.5|7899|7893|7895.1|7889.1|5
1652111980000|2022-05-09 15:59:40|7895.1|7889.1|7894.2|7888.2|7895.1|7889.1|7894.1|7888.1|2
1652111990000|2022-05-09 15:59:50|7894.1|7888.1|7894.2|7888.2|7894.2|7888.2|7894.1|7888.1|2
1652112000000|2022-05-09 16:00:00|7893.8|7887.8|7894.2|7888.2|7894.2|7888.2|7893.8|7887.8|0
1652112010000|2022-05-09 16:00:10|7891|7885|7890.7|7884.7|7891|7885|7889.6|7883.6|2
1652112020000|2022-05-09 16:00:20|7891.6|7885.6|7892.1|7886.1|7893|7887|7891.2|7885.2|6
1652112030000|2022-05-09 16:00:30|7892|7886|7892.4|7886.4|7894.5|7888.5|7892|7886|3
1652112040000|2022-05-09 16:00:40|7892|7886|7892.5|7886.5|7893|7887|7891.9|7885.9|3
1652112050000|2022-05-09 16:00:50|7892.6|7886.6|7893|7887|7893|7887|7892.5|7886.5|1
1652112060000|2022-05-09 16:01:00|7894|7888|7896.4|7890.4|7896.9|7890.9|7894|7888|7
1652112070000|2022-05-09 16:01:10|7895.1|7889.1|7894.4|7888.4|7895.1|7889.1|7893.9|7887.9|2
1652112080000|2022-05-09 16:01:20|7895.4|7889.4|7892|7886|7895.4|7889.4|7891.5|7885.5|3
1652112090000|2022-05-09 16:01:30|7892.4|7886.4|7892.5|7886.5|7892.5|7886.5|7892.4|7886.4|0
1652112110000|2022-05-09 16:01:50|7892.1|7886.1|7892|7886|7892.1|7886.1|7890.2|7884.2|2
1652112120000|2022-05-09 16:02:00|7892.1|7886.1|7891.6|7885.6|7893.5|7887.5|7891.6|7885.6|11
1652112130000|2022-05-09 16:02:10|7890.8|7884.8|7886.6|7880.6|7890.8|7884.8|7886.5|7880.5|8
1652112140000|2022-05-09 16:02:20|7886.7|7880.7|7892.6|7886.6|7892.6|7886.6|7886.2|7880.2|6
1652112150000|2022-05-09 16:02:30|7892.1|7886.1|7891.5|7885.5|7892.1|7886.1|7891|7885|12
1652112160000|2022-05-09 16:02:40|7891.4|7885.4|7892.1|7886.1|7892.1|7886.1|7891.4|7885.4|0
1652112170000|2022-05-09 16:02:50|7892.6|7886.6|7892.1|7886.1|7893.4|7887.4|7892.1|7886.1|3
1652112180000|2022-05-09 16:03:00|7891.7|7885.7|7892.6|7886.6|7893.4|7887.4|7891.7|7885.7|6
1652112190000|2022-05-09 16:03:10|7893.1|7887.1|7893.4|7887.4|7893.4|7887.4|7892.7|7886.7|1
1652112200000|2022-05-09 16:03:20|7893.5|7887.5|7892.5|7886.5|7893.5|7887.5|7892.1|7886.1|1
1652112210000|2022-05-09 16:03:30|7892.9|7886.9|7893.4|7887.4|7893.5|7887.5|7891.6|7885.6|5
1652112220000|2022-05-09 16:03:40|7891.7|7885.7|7891.5|7885.5|7893.4|7887.4|7891.5|7885.5|7
1652112230000|2022-05-09 16:03:50|7891.7|7885.7|7893.1|7887.1|7893.1|7887.1|7891.5|7885.5|17
1652112240000|2022-05-09 16:04:00|7893|7887|7892|7886|7893|7887|7892|7886|9
1652112250000|2022-05-09 16:04:10|7892.2|7886.2|7891.6|7885.6|7892.2|7886.2|7891.1|7885.1|3
1652112260000|2022-05-09 16:04:20|7891.2|7885.2|7892.2|7886.2|7892.2|7886.2|7891.2|7885.2|1
1652112270000|2022-05-09 16:04:30|7892.8|7886.8|7893.7|7887.7|7893.8|7887.8|7892.8|7886.8|1
1652112280000|2022-05-09 16:04:40|7893.8|7887.8|7893.7|7887.7|7893.8|7887.8|7893.7|7887.7|1
1652112290000|2022-05-09 16:04:50|7893.3|7887.3|7892.6|7886.6|7893.7|7887.7|7892.6|7886.6|1
1652112300000|2022-05-09 16:05:00|7892.2|7886.2|7892.1|7886.1|7892.2|7886.2|7891.1|7885.1|21
1652112310000|2022-05-09 16:05:10|7891.7|7885.7|7891.8|7885.8|7891.8|7885.8|7891.3|7885.3|10
1652112320000|2022-05-09 16:05:20|7891.7|7885.7|7892.2|7886.2|7892.2|7886.2|7891.7|7885.7|2
1652112330000|2022-05-09 16:05:30|7893.1|7887.1|7895.3|7889.3|7895.3|7889.3|7893.1|7887.1|8
1652112340000|2022-05-09 16:05:40|7895.4|7889.4|7898.8|7892.8|7899.7|7893.7|7895.4|7889.4|9
1652112350000|2022-05-09 16:05:50|7898.2|7892.2|7893.4|7887.4|7898.2|7892.2|7893.4|7887.4|7
1652112360000|2022-05-09 16:06:00|7892.9|7886.9|7893.3|7887.3|7893.9|7887.9|7892.8|7886.8|28
1652112370000|2022-05-09 16:06:10|7892.8|7886.8|7894.9|7888.9|7895.4|7889.4|7892.8|7886.8|9
1652112380000|2022-05-09 16:06:20|7894.5|7888.5|7894.4|7888.4|7894.9|7888.9|7894.4|7888.4|0
1652112390000|2022-05-09 16:06:30|7894|7888|7892.8|7886.8|7894.4|7888.4|7892.8|7886.8|0
1652112400000|2022-05-09 16:06:40|7892|7886|7892|7886|7892|7886|7891.8|7885.8|1
1652112410000|2022-05-09 16:06:50|7892.4|7886.4|7893.3|7887.3|7893.3|7887.3|7892|7886|2
1652112420000|2022-05-09 16:07:00|7896.7|7890.7|7898.5|7892.5|7898.9|7892.9|7896.7|7890.7|10
1652112430000|2022-05-09 16:07:10|7897.4|7891.4|7895.9|7889.9|7897.5|7891.5|7895.9|7889.9|1
1652112440000|2022-05-09 16:07:20|7894.3|7888.3|7894.3|7888.3|7894.5|7888.5|7893.8|7887.8|2
1652112450000|2022-05-09 16:07:30|7894.7|7888.7|7894.3|7888.3|7894.7|7888.7|7894.3|7888.3|0
1652112460000|2022-05-09 16:07:40|7894.7|7888.7|7894.8|7888.8|7894.9|7888.9|7894.7|7888.7|0
1652112470000|2022-05-09 16:07:50|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7893.8|7887.8|1
1652112480000|2022-05-09 16:08:00|7895.9|7889.9|7894|7888|7896|7890|7893.4|7887.4|6
1652112490000|2022-05-09 16:08:10|7893|7887|7896.4|7890.4|7896.8|7890.8|7893|7887|2
1652112500000|2022-05-09 16:08:20|7896|7890|7894.5|7888.5|7896|7890|7894.5|7888.5|16
1652112510000|2022-05-09 16:08:30|7894.3|7888.3|7895|7889|7895.8|7889.8|7894.3|7888.3|1
1652112520000|2022-05-09 16:08:40|7894.8|7888.8|7894.3|7888.3|7894.8|7888.8|7894.3|7888.3|0
1652112530000|2022-05-09 16:08:50|7894.9|7888.9|7896.4|7890.4|7896.9|7890.9|7894.9|7888.9|3
1652112540000|2022-05-09 16:09:00|7896.9|7890.9|7898.4|7892.4|7898.9|7892.9|7896.9|7890.9|10
1652112550000|2022-05-09 16:09:10|7898.8|7892.8|7898.4|7892.4|7898.9|7892.9|7898.4|7892.4|4
1652112560000|2022-05-09 16:09:20|7898.3|7892.3|7896.4|7890.4|7898.3|7892.3|7895.9|7889.9|1
1652112570000|2022-05-09 16:09:30|7896|7890|7901.5|7895.5|7901.5|7895.5|7895.9|7889.9|19
1652112580000|2022-05-09 16:09:40|7901|7895|7906.4|7900.4|7906.9|7900.9|7901|7895|25
1652112590000|2022-05-09 16:09:50|7906|7900|7905.4|7899.4|7906|7900|7904.9|7898.9|24
1652112600000|2022-05-09 16:10:00|7902|7896|7903|7897|7903.2|7897.2|7901.2|7895.2|23
1652112610000|2022-05-09 16:10:10|7902.6|7896.6|7902.5|7896.5|7902.9|7896.9|7902.1|7896.1|7
1652112620000|2022-05-09 16:10:20|7901.9|7895.9|7898.9|7892.9|7901.9|7895.9|7897.3|7891.3|20
1652112630000|2022-05-09 16:10:30|7898.8|7892.8|7896|7890|7898.8|7892.8|7896|7890|1
1652112640000|2022-05-09 16:10:40|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.5|7889.5|2
1652112650000|2022-05-09 16:10:50|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|0
1652112660000|2022-05-09 16:11:00|7896.1|7890.1|7898.6|7892.6|7898.6|7892.6|7896.1|7890.1|8
1652112670000|2022-05-09 16:11:10|7898.1|7892.1|7898.4|7892.4|7900.3|7894.3|7897.3|7891.3|9
1652112680000|2022-05-09 16:11:20|7900.3|7894.3|7898.8|7892.8|7900.3|7894.3|7898.6|7892.6|10
1652112690000|2022-05-09 16:11:30|7899.1|7893.1|7903.3|7897.3|7903.8|7897.8|7898.3|7892.3|7
1652112700000|2022-05-09 16:11:40|7902.9|7896.9|7902.8|7896.8|7902.9|7896.9|7902.8|7896.8|0
1652112710000|2022-05-09 16:11:50|7902.3|7896.3|7901.3|7895.3|7902.3|7896.3|7900.8|7894.8|1
1652112720000|2022-05-09 16:12:00|7900.8|7894.8|7901.8|7895.8|7902.9|7896.9|7900.8|7894.8|2
1652112730000|2022-05-09 16:12:10|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.8|7895.8|3
1652112740000|2022-05-09 16:12:20|7901.4|7895.4|7903.6|7897.6|7903.6|7897.6|7901.4|7895.4|5
1652112750000|2022-05-09 16:12:30|7903.3|7897.3|7903.3|7897.3|7903.8|7897.8|7902.9|7896.9|3
1652112760000|2022-05-09 16:12:40|7903.9|7897.9|7904|7898|7904.4|7898.4|7902.4|7896.4|27
1652112770000|2022-05-09 16:12:50|7904.4|7898.4|7903.9|7897.9|7904.4|7898.4|7903.9|7897.9|24
1652112780000|2022-05-09 16:13:00|7903|7897|7902.4|7896.4|7904.5|7898.5|7902.2|7896.2|16
1652112790000|2022-05-09 16:13:10|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|6
1652112800000|2022-05-09 16:13:20|||||||||4
1652112810000|2022-05-09 16:13:30|7902.4|7896.4|7901.9|7895.9|7902.4|7896.4|7901.9|7895.9|10
1652112820000|2022-05-09 16:13:40|7902.1|7896.1|7902.1|7896.1|7902.6|7896.6|7902.1|7896.1|3
1652112830000|2022-05-09 16:13:50|7901.7|7895.7|7903|7897|7903.1|7897.1|7901.7|7895.7|2
1652112840000|2022-05-09 16:14:00|7903.6|7897.6|7903|7897|7903.6|7897.6|7903|7897|3
1652112850000|2022-05-09 16:14:10|7903.4|7897.4|7903|7897|7903.4|7897.4|7903|7897|1
1652112860000|2022-05-09 16:14:20|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|0
1652112880000|2022-05-09 16:14:40|7902.6|7896.6|7908.6|7902.6|7908.6|7902.6|7902.6|7896.6|10
1652112890000|2022-05-09 16:14:50|7908.7|7902.7|7908.4|7902.4|7908.7|7902.7|7908|7902|3
1652112900000|2022-05-09 16:15:00|7908.5|7902.5|7913.5|7907.5|7913.5|7907.5|7908.5|7902.5|5
1652112910000|2022-05-09 16:15:10|7914.2|7908.2|7918.7|7912.7|7918.7|7912.7|7913.5|7907.5|5
1652112920000|2022-05-09 16:15:20|7918.5|7912.5|7923.6|7917.6|7924.2|7918.2|7917.2|7911.2|25
1652112930000|2022-05-09 16:15:30|7923.2|7917.2|7923.6|7917.6|7927.1|7921.1|7923.1|7917.1|47
1652112940000|2022-05-09 16:15:40|7923.5|7917.5|7925.7|7919.7|7925.7|7919.7|7923.3|7917.3|9
1652112950000|2022-05-09 16:15:50|7925.3|7919.3|7924.5|7918.5|7927.2|7921.2|7924.5|7918.5|11
1652112960000|2022-05-09 16:16:00|7924.2|7918.2|7920.1|7914.1|7924.2|7918.2|7920.1|7914.1|11
1652112970000|2022-05-09 16:16:10|7920.2|7914.2|7920.6|7914.6|7921.2|7915.2|7920.2|7914.2|2
1652112980000|2022-05-09 16:16:20|7920.2|7914.2|7920.2|7914.2|7921.6|7915.6|7919.6|7913.6|12
1652112990000|2022-05-09 16:16:30|7920.3|7914.3|7920.1|7914.1|7920.3|7914.3|7920.1|7914.1|0
1652113000000|2022-05-09 16:16:40|7919.6|7913.6|7921.7|7915.7|7921.7|7915.7|7919.6|7913.6|6
1652113010000|2022-05-09 16:16:50|7920.7|7914.7|7922.2|7916.2|7922.2|7916.2|7920.7|7914.7|1
1652113020000|2022-05-09 16:17:00|7921.6|7915.6|7919.6|7913.6|7921.6|7915.6|7919.1|7913.1|9
1652113030000|2022-05-09 16:17:10|7919.5|7913.5|7918.7|7912.7|7919.5|7913.5|7918.7|7912.7|0
1652113040000|2022-05-09 16:17:20|7918.6|7912.6|7921.6|7915.6|7921.6|7915.6|7918.6|7912.6|4
1652113050000|2022-05-09 16:17:30|7919.6|7913.6|7921.2|7915.2|7921.2|7915.2|7919.5|7913.5|6
1652113060000|2022-05-09 16:17:40|7922|7916|7925.3|7919.3|7926.7|7920.7|7921.2|7915.2|9
1652113070000|2022-05-09 16:17:50|7925.7|7919.7|7924.6|7918.6|7925.7|7919.7|7923|7917|9
1652113080000|2022-05-09 16:18:00|7925|7919|7926.1|7920.1|7928.1|7922.1|7924.6|7918.6|11
1652113090000|2022-05-09 16:18:10|7925|7919|7924.5|7918.5|7925.1|7919.1|7924.5|7918.5|1
1652113100000|2022-05-09 16:18:20|7924.1|7918.1|7924.6|7918.6|7925|7919|7924.1|7918.1|5
1652113110000|2022-05-09 16:18:30|7925.6|7919.6|7919.2|7913.2|7932.1|7926.1|7919.2|7913.2|72
1652113120000|2022-05-09 16:18:40|7920|7914|7919.8|7913.8|7921.2|7915.2|7919.8|7913.8|1
1652113130000|2022-05-09 16:18:50|7920|7914|7920.3|7914.3|7921.8|7915.8|7920|7914|5
1652113140000|2022-05-09 16:19:00|7920.7|7914.7|7922.7|7916.7|7922.8|7916.8|7920.7|7914.7|7
1652113150000|2022-05-09 16:19:10|7921.7|7915.7|7921.2|7915.2|7922.3|7916.3|7921.2|7915.2|2
1652113160000|2022-05-09 16:19:20|7920.5|7914.5|7919.8|7913.8|7921.1|7915.1|7919.8|7913.8|6
1652113170000|2022-05-09 16:19:30|7919.5|7913.5|7920.1|7914.1|7920.6|7914.6|7918.7|7912.7|13
1652113190000|2022-05-09 16:19:50|7920.2|7914.2|7921.7|7915.7|7921.7|7915.7|7920.2|7914.2|5
1652113200000|2022-05-09 16:20:00|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1652113210000|2022-05-09 16:20:10|7921|7915|7924.4|7918.4|7924.4|7918.4|7919.8|7913.8|8
1652113220000|2022-05-09 16:20:20|7924.3|7918.3|7923.9|7917.9|7924.7|7918.7|7923.9|7917.9|1
1652113230000|2022-05-09 16:20:30|7925.7|7919.7|7927.1|7921.1|7927.1|7921.1|7925.7|7919.7|5
1652113240000|2022-05-09 16:20:40|7927.3|7921.3|7928.1|7922.1|7928.9|7922.9|7927.3|7921.3|8
1652113250000|2022-05-09 16:20:50|7927.9|7921.9|7926.9|7920.9|7927.9|7921.9|7926.9|7920.9|4
1652113260000|2022-05-09 16:21:00|7927.3|7921.3|7930.4|7924.4|7930.8|7924.8|7927.3|7921.3|14
1652113270000|2022-05-09 16:21:10|7930.9|7924.9|7932.4|7926.4|7932.4|7926.4|7930.6|7924.6|3
1652113280000|2022-05-09 16:21:20|7932.8|7926.8|7935.7|7929.7|7936.7|7930.7|7932.8|7926.8|23
1652113290000|2022-05-09 16:21:30|7935.6|7929.6|7936.1|7930.1|7936.1|7930.1|7935.1|7929.1|10
1652113300000|2022-05-09 16:21:40|7935.2|7929.2|7932.1|7926.1|7935.2|7929.2|7932.1|7926.1|3
1652113310000|2022-05-09 16:21:50|7931.6|7925.6|7931.1|7925.1|7932.6|7926.6|7930.6|7924.6|1
1652113320000|2022-05-09 16:22:00|7930.7|7924.7|7930.6|7924.6|7930.7|7924.7|7928.5|7922.5|9
1652113330000|2022-05-09 16:22:10|7930.7|7924.7|7932.6|7926.6|7932.6|7926.6|7930|7924|12
1652113340000|2022-05-09 16:22:20|7932.1|7926.1|7934.1|7928.1|7934.1|7928.1|7929.1|7923.1|7
1652113350000|2022-05-09 16:22:30|7934.5|7928.5|7931.1|7925.1|7934.5|7928.5|7931.1|7925.1|1
1652113360000|2022-05-09 16:22:40|7931.5|7925.5|7932.6|7926.6|7932.6|7926.6|7931.1|7925.1|1
1652113370000|2022-05-09 16:22:50|7933|7927|7933.1|7927.1|7933.1|7927.1|7933|7927|2
1652113380000|2022-05-09 16:23:00|7933.5|7927.5|7935.1|7929.1|7935.1|7929.1|7933.1|7927.1|4
1652113390000|2022-05-09 16:23:10|7937.6|7931.6|7937.1|7931.1|7937.6|7931.6|7935.6|7929.6|13
1652113400000|2022-05-09 16:23:20|7936.9|7930.9|7937.1|7931.1|7937.6|7931.6|7936.1|7930.1|39
1652113410000|2022-05-09 16:23:30|7935.5|7929.5|7933.6|7927.6|7935.5|7929.5|7933.6|7927.6|3
1652113420000|2022-05-09 16:23:40|7933.5|7927.5|7933.6|7927.6|7933.6|7927.6|7933.5|7927.5|1
1652113430000|2022-05-09 16:23:50|7933.4|7927.4|7930.5|7924.5|7933.4|7927.4|7929.9|7923.9|12
1652113440000|2022-05-09 16:24:00|7930.6|7924.6|7932|7926|7933.6|7927.6|7930.5|7924.5|9
1652113450000|2022-05-09 16:24:10|7932.1|7926.1|7932|7926|7932.5|7926.5|7931.1|7925.1|7
1652113460000|2022-05-09 16:24:20|7931.5|7925.5|7930|7924|7931.5|7925.5|7930|7924|6
1652113470000|2022-05-09 16:24:30|7930.6|7924.6|7930.5|7924.5|7930.6|7924.6|7929.6|7923.6|5
1652113480000|2022-05-09 16:24:40|7930|7924|7930.6|7924.6|7930.9|7924.9|7930|7924|1
1652113490000|2022-05-09 16:24:50|7930.8|7924.8|7932.3|7926.3|7932.3|7926.3|7930.8|7924.8|6
1652113500000|2022-05-09 16:25:00|7931.9|7925.9|7932.4|7926.4|7932.4|7926.4|7931.9|7925.9|2
1652113510000|2022-05-09 16:25:10|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|0
1652113520000|2022-05-09 16:25:20|7932.2|7926.2|7931.8|7925.8|7932.2|7926.2|7931.8|7925.8|1
1652113530000|2022-05-09 16:25:30|7931.7|7925.7|7931.7|7925.7|7931.8|7925.8|7931.7|7925.7|0
1652113540000|2022-05-09 16:25:40|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|7931.7|7925.7|0
1652113550000|2022-05-09 16:25:50|7931.7|7925.7|7934.6|7928.6|7934.8|7928.8|7931.7|7925.7|1
1652113560000|2022-05-09 16:26:00|7934.5|7928.5|7933.2|7927.2|7935.6|7929.6|7931.8|7925.8|12
1652113570000|2022-05-09 16:26:10|7933.8|7927.8|7932.7|7926.7|7934.3|7928.3|7932.2|7926.2|8
1652113580000|2022-05-09 16:26:20|7933.4|7927.4|7933.1|7927.1|7933.4|7927.4|7933.1|7927.1|1
1652113590000|2022-05-09 16:26:30|7932.7|7926.7|7932.1|7926.1|7932.7|7926.7|7932.1|7926.1|0
1652113600000|2022-05-09 16:26:40|7932.2|7926.2|7933.1|7927.1|7934.2|7928.2|7932.2|7926.2|3
1652113610000|2022-05-09 16:26:50|7932.2|7926.2|7934.1|7928.1|7934.6|7928.6|7932.2|7926.2|11
1652113620000|2022-05-09 16:27:00|7933.6|7927.6|7933.6|7927.6|7934.1|7928.1|7933.2|7927.2|10
1652113630000|2022-05-09 16:27:10|7935.1|7929.1|7936.7|7930.7|7937|7931|7935.1|7929.1|5
1652113640000|2022-05-09 16:27:20|7936.6|7930.6|7937.7|7931.7|7938.1|7932.1|7935.5|7929.5|21
1652113650000|2022-05-09 16:27:30|7937.5|7931.5|7936.7|7930.7|7937.5|7931.5|7936.7|7930.7|3
1652113660000|2022-05-09 16:27:40|7936.3|7930.3|7935.7|7929.7|7936.3|7930.3|7935.7|7929.7|1
1652113670000|2022-05-09 16:27:50|||||||||1
1652113680000|2022-05-09 16:28:00|7935.6|7929.6|7933.6|7927.6|7935.6|7929.6|7933.6|7927.6|6
1652113690000|2022-05-09 16:28:10|7933.7|7927.7|7934.2|7928.2|7934.2|7928.2|7933.7|7927.7|0
1652113700000|2022-05-09 16:28:20|7934.1|7928.1|7941.2|7935.2|7941.2|7935.2|7934.1|7928.1|40
1652113710000|2022-05-09 16:28:30|7941.1|7935.1|7940.6|7934.6|7941.6|7935.6|7940.2|7934.2|4
1652113720000|2022-05-09 16:28:40|7940.1|7934.1|7940.7|7934.7|7940.8|7934.8|7940.1|7934.1|4
1652113730000|2022-05-09 16:28:50|7940.6|7934.6|7940.1|7934.1|7940.6|7934.6|7939.1|7933.1|6
1652113740000|2022-05-09 16:29:00|7940|7934|7938.6|7932.6|7940|7934|7937.5|7931.5|6
1652113750000|2022-05-09 16:29:10|7938.1|7932.1|7938|7932|7941|7935|7937.7|7931.7|4
1652113760000|2022-05-09 16:29:20|7937.2|7931.2|7938.7|7932.7|7938.7|7932.7|7937.1|7931.1|3
1652113770000|2022-05-09 16:29:30|7938.8|7932.8|7939.6|7933.6|7939.6|7933.6|7938.8|7932.8|1
1652113780000|2022-05-09 16:29:40|7939.7|7933.7|7940.7|7934.7|7941.2|7935.2|7939.7|7933.7|2
1652113800000|2022-05-09 16:30:00|7940.6|7934.6|7939.6|7933.6|7941.1|7935.1|7939|7933|11
1652113810000|2022-05-09 16:30:10|7939.2|7933.2|7946.1|7940.1|7947.6|7941.6|7939.2|7933.2|11
1652113820000|2022-05-09 16:30:20|7946.6|7940.6|7947.1|7941.1|7947.2|7941.2|7946.6|7940.6|2
1652113830000|2022-05-09 16:30:30|7945.6|7939.6|7946.9|7940.9|7947.2|7941.2|7945.5|7939.5|12
1652113840000|2022-05-09 16:30:40|7946.7|7940.7|7948|7942|7949.1|7943.1|7946.6|7940.6|4
1652113850000|2022-05-09 16:30:50|7948.1|7942.1|7945.6|7939.6|7948.1|7942.1|7945.6|7939.6|11
1652113860000|2022-05-09 16:31:00|7945.2|7939.2|7943.6|7937.6|7945.2|7939.2|7943.5|7937.5|4
1652113870000|2022-05-09 16:31:10|7943.1|7937.1|7942.2|7936.2|7943.6|7937.6|7942|7936|8
1652113880000|2022-05-09 16:31:20|7944.7|7938.7|7947.9|7941.9|7947.9|7941.9|7944.7|7938.7|5
1652113890000|2022-05-09 16:31:30|7947.5|7941.5|7947.9|7941.9|7947.9|7941.9|7947.4|7941.4|1
1652113900000|2022-05-09 16:31:40|7948.9|7942.9|7948|7942|7948.9|7942.9|7948|7942|8
1652113910000|2022-05-09 16:31:50|7948.5|7942.5|7950.1|7944.1|7950.1|7944.1|7948.5|7942.5|5
1652113920000|2022-05-09 16:32:00|7949.1|7943.1|7950.1|7944.1|7950.1|7944.1|7949.1|7943.1|4
1652113930000|2022-05-09 16:32:10|7952.5|7946.5|7952|7946|7952.5|7946.5|7952|7946|4
1652113940000|2022-05-09 16:32:20|7951.4|7945.4|7951.5|7945.5|7951.5|7945.5|7950.2|7944.2|5
1652113950000|2022-05-09 16:32:30|7961.8|7955.8|7955.8|7949.8|7962.2|7956.2|7955.8|7949.8|24
1652113960000|2022-05-09 16:32:40|7956.2|7950.2|7954.4|7948.4|7956.2|7950.2|7952.9|7946.9|10
1652113970000|2022-05-09 16:32:50|7953.9|7947.9|7952.9|7946.9|7954|7948|7952.4|7946.4|0
1652113980000|2022-05-09 16:33:00|7953|7947|7953.4|7947.4|7953.4|7947.4|7952.9|7946.9|1
1652113990000|2022-05-09 16:33:10|7952.9|7946.9|7948.9|7942.9|7952.9|7946.9|7948.9|7942.9|4
1652114000000|2022-05-09 16:33:20|7948.8|7942.8|7948.4|7942.4|7949|7943|7948.4|7942.4|1
1652114010000|2022-05-09 16:33:30|7948.9|7942.9|7949.9|7943.9|7949.9|7943.9|7948.9|7942.9|2
1652114020000|2022-05-09 16:33:40|7949.8|7943.8|7949.9|7943.9|7949.9|7943.9|7949.8|7943.8|0
1652114030000|2022-05-09 16:33:50|7949.5|7943.5|7949|7943|7949.5|7943.5|7949|7943|0
1652114040000|2022-05-09 16:34:00|7949.4|7943.4|7948.4|7942.4|7949.8|7943.8|7948.4|7942.4|2
1652114050000|2022-05-09 16:34:10|7948.8|7942.8|7948.5|7942.5|7948.8|7942.8|7948.4|7942.4|0
1652114060000|2022-05-09 16:34:20|7948.9|7942.9|7948.5|7942.5|7948.9|7942.9|7948.5|7942.5|1
1652114070000|2022-05-09 16:34:30|7948.9|7942.9|7956|7950|7956.9|7950.9|7948.9|7942.9|10
1652114080000|2022-05-09 16:34:40|7955.8|7949.8|7952.8|7946.8|7955.8|7949.8|7952.8|7946.8|5
1652114090000|2022-05-09 16:34:50|7952.3|7946.3|7951.9|7945.9|7952.3|7946.3|7951.9|7945.9|2
1652114100000|2022-05-09 16:35:00|7953.5|7947.5|7954.4|7948.4|7954.9|7948.9|7953|7947|4
1652114110000|2022-05-09 16:35:10|7954|7948|7949.5|7943.5|7954.4|7948.4|7949.5|7943.5|15
1652114120000|2022-05-09 16:35:20|7949|7943|7949.5|7943.5|7949.8|7943.8|7949|7943|1
1652114130000|2022-05-09 16:35:30|7949.8|7943.8|7949.8|7943.8|7950.2|7944.2|7949.8|7943.8|6
1652114140000|2022-05-09 16:35:40|7950.2|7944.2|7950|7944|7950.2|7944.2|7947.3|7941.3|13
1652114150000|2022-05-09 16:35:50|7949.8|7943.8|7948.5|7942.5|7949.8|7943.8|7948.1|7942.1|6
1652114160000|2022-05-09 16:36:00|7948.1|7942.1|7951|7945|7952.6|7946.6|7948.1|7942.1|2
1652114170000|2022-05-09 16:36:10|7950.8|7944.8|7952.5|7946.5|7952.7|7946.7|7950.8|7944.8|0
1652114180000|2022-05-09 16:36:20|7952.3|7946.3|7950|7944|7952.5|7946.5|7948.3|7942.3|6
1652114190000|2022-05-09 16:36:30|7950.3|7944.3|7950.7|7944.7|7951.2|7945.2|7949.8|7943.8|0
1652114200000|2022-05-09 16:36:40|7950.8|7944.8|7952.3|7946.3|7952.8|7946.8|7949.4|7943.4|11
1652114210000|2022-05-09 16:36:50|7953.3|7947.3|7954.5|7948.5|7955|7949|7953.3|7947.3|0
1652114220000|2022-05-09 16:37:00|7955.8|7949.8|7956.1|7950.1|7956.1|7950.1|7955.5|7949.5|9
1652114230000|2022-05-09 16:37:10|7956|7950|7955.9|7949.9|7956|7950|7954.8|7948.8|1
1652114240000|2022-05-09 16:37:20|7955.5|7949.5|7955.5|7949.5|7955.9|7949.9|7955.5|7949.5|0
1652114260000|2022-05-09 16:37:40|7957.9|7951.9|7958.5|7952.5|7959.1|7953.1|7957.4|7951.4|3
1652114270000|2022-05-09 16:37:50|7958.1|7952.1|7956.6|7950.6|7958.1|7952.1|7956.6|7950.6|4
1652114280000|2022-05-09 16:38:00|7956.2|7950.2|7953.8|7947.8|7956.6|7950.6|7953.7|7947.7|5
1652114290000|2022-05-09 16:38:10|7953.3|7947.3|7953.2|7947.2|7953.3|7947.3|7952.8|7946.8|0
1652114300000|2022-05-09 16:38:20|7953.1|7947.1|7952.8|7946.8|7953.8|7947.8|7952.3|7946.3|8
1652114310000|2022-05-09 16:38:30|7952.7|7946.7|7953.7|7947.7|7953.7|7947.7|7951.8|7945.8|14
1652114320000|2022-05-09 16:38:40|7955.7|7949.7|7952.8|7946.8|7956.1|7950.1|7952.7|7946.7|7
1652114330000|2022-05-09 16:38:50|7953.3|7947.3|7956.7|7950.7|7957.2|7951.2|7953.3|7947.3|11
1652114340000|2022-05-09 16:39:00|7956.8|7950.8|7957.4|7951.4|7959.9|7953.9|7956.1|7950.1|22
1652114350000|2022-05-09 16:39:10|7956.8|7950.8|7957.2|7951.2|7957.7|7951.7|7956.8|7950.8|3
1652114360000|2022-05-09 16:39:20|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|0
1652114370000|2022-05-09 16:39:30|7957.2|7951.2|7959.2|7953.2|7959.2|7953.2|7957.2|7951.2|4
1652114380000|2022-05-09 16:39:40|7958.6|7952.6|7957.2|7951.2|7958.9|7952.9|7957.1|7951.1|4
1652114390000|2022-05-09 16:39:50|7957.1|7951.1|7957.7|7951.7|7957.7|7951.7|7957.1|7951.1|0
1652114400000|2022-05-09 16:40:00|7957.2|7951.2|7960.7|7954.7|7963.6|7957.6|7957.2|7951.2|15
1652114410000|2022-05-09 16:40:10|7960.2|7954.2|7960.1|7954.1|7960.2|7954.2|7960.1|7954.1|13
1652114420000|2022-05-09 16:40:20|7960.6|7954.6|7957.9|7951.9|7960.6|7954.6|7957.9|7951.9|10
1652114430000|2022-05-09 16:40:30|7958.1|7952.1|7958.9|7952.9|7958.9|7952.9|7958.1|7952.1|0
1652114440000|2022-05-09 16:40:40|7958.2|7952.2|7958.9|7952.9|7958.9|7952.9|7958|7952|6
1652114450000|2022-05-09 16:40:50|7959.5|7953.5|7961.4|7955.4|7961.4|7955.4|7958.9|7952.9|7
1652114460000|2022-05-09 16:41:00|7960.7|7954.7|7961.5|7955.5|7961.5|7955.5|7960.5|7954.5|1
1652114470000|2022-05-09 16:41:10|7961.4|7955.4|7958.4|7952.4|7961.4|7955.4|7958.4|7952.4|12
1652114480000|2022-05-09 16:41:20|7958.8|7952.8|7961.5|7955.5|7963.3|7957.3|7958.8|7952.8|11
1652114490000|2022-05-09 16:41:30|7961.9|7955.9|7962|7956|7962.5|7956.5|7961|7955|19
1652114500000|2022-05-09 16:41:40|7962.2|7956.2|7964.2|7958.2|7965|7959|7962.2|7956.2|26
1652114510000|2022-05-09 16:41:50|7964.8|7958.8|7965|7959|7966|7960|7964.8|7958.8|9
1652114520000|2022-05-09 16:42:00|7964.9|7958.9|7966|7960|7966|7960|7964.4|7958.4|24
1652114530000|2022-05-09 16:42:10|7966.9|7960.9|7968.9|7962.9|7969.9|7963.9|7966.9|7960.9|9
1652114540000|2022-05-09 16:42:20|7968.4|7962.4|7967.9|7961.9|7969.3|7963.3|7967.4|7961.4|15
1652114550000|2022-05-09 16:42:30|7966|7960|7967.8|7961.8|7967.8|7961.8|7965.9|7959.9|20
1652114560000|2022-05-09 16:42:40|7967.7|7961.7|7969.9|7963.9|7969.9|7963.9|7966.3|7960.3|60
1652114570000|2022-05-09 16:42:50|7969.8|7963.8|7965.9|7959.9|7969.8|7963.8|7964.9|7958.9|25
1652114580000|2022-05-09 16:43:00|7965.7|7959.7|7971.4|7965.4|7974.8|7968.8|7965.7|7959.7|15
1652114590000|2022-05-09 16:43:10|7971|7965|7970|7964|7971|7965|7968.5|7962.5|8
1652114600000|2022-05-09 16:43:20|7970.2|7964.2|7964.5|7958.5|7970.2|7964.2|7964.5|7958.5|9
1652114610000|2022-05-09 16:43:30|7965|7959|7964.9|7958.9|7965|7959|7963|7957|12
1652114620000|2022-05-09 16:43:40|7964.5|7958.5|7965.4|7959.4|7965.4|7959.4|7964.5|7958.5|4
1652114630000|2022-05-09 16:43:50|7965.8|7959.8|7967.1|7961.1|7967.1|7961.1|7965.4|7959.4|4
1652114640000|2022-05-09 16:44:00|7967.7|7961.7|7966.9|7960.9|7967.7|7961.7|7966.4|7960.4|1
1652114650000|2022-05-09 16:44:10|7966.5|7960.5|7966.1|7960.1|7966.5|7960.5|7965.9|7959.9|3
1652114660000|2022-05-09 16:44:20|7967.3|7961.3|7963.8|7957.8|7967.3|7961.3|7963.8|7957.8|5
1652114670000|2022-05-09 16:44:30|7959.9|7953.9|7954.8|7948.8|7959.9|7953.9|7954|7948|28
1652114680000|2022-05-09 16:44:40|7954.4|7948.4|7960.2|7954.2|7960.2|7954.2|7954.3|7948.3|4
1652114690000|2022-05-09 16:44:50|7957.8|7951.8|7957.2|7951.2|7957.8|7951.8|7953.9|7947.9|15
1652114700000|2022-05-09 16:45:00|7958.4|7952.4|7957.1|7951.1|7958.7|7952.7|7957|7951|9
1652114710000|2022-05-09 16:45:10|7956.7|7950.7|7955.7|7949.7|7957.1|7951.1|7955.6|7949.6|27
1652114720000|2022-05-09 16:45:20|7955.3|7949.3|7955.5|7949.5|7955.9|7949.9|7955|7949|0
1652114730000|2022-05-09 16:45:30|7955.9|7949.9|7955.1|7949.1|7956.1|7950.1|7954.2|7948.2|1
1652114740000|2022-05-09 16:45:40|7956|7950|7956.1|7950.1|7956.1|7950.1|7955.5|7949.5|0
1652114750000|2022-05-09 16:45:50|7956|7950|7955|7949|7956|7950|7954.9|7948.9|7
1652114760000|2022-05-09 16:46:00|7954.6|7948.6|7955.5|7949.5|7955.5|7949.5|7954.2|7948.2|3
1652114770000|2022-05-09 16:46:10|7956|7950|7955.5|7949.5|7956|7950|7955.5|7949.5|1
1652114780000|2022-05-09 16:46:20|7954.7|7948.7|7955.8|7949.8|7955.8|7949.8|7953.4|7947.4|6
1652114790000|2022-05-09 16:46:30|7955.6|7949.6|7955.5|7949.5|7955.6|7949.6|7955.3|7949.3|0
1652114800000|2022-05-09 16:46:40|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|7954.6|7948.6|1
1652114810000|2022-05-09 16:46:50|7955|7949|7954.6|7948.6|7955|7949|7954.6|7948.6|2
1652114820000|2022-05-09 16:47:00|7955|7949|7955.6|7949.6|7955.6|7949.6|7954.5|7948.5|3
1652114830000|2022-05-09 16:47:10|7955.1|7949.1|7955|7949|7955.1|7949.1|7955|7949|1
1652114840000|2022-05-09 16:47:20|7954.9|7948.9|7955.4|7949.4|7955.4|7949.4|7954.9|7948.9|3
1652114850000|2022-05-09 16:47:30|7954.9|7948.9|7954.1|7948.1|7955.6|7949.6|7953.5|7947.5|3
1652114860000|2022-05-09 16:47:40|7954.5|7948.5|7953.6|7947.6|7954.6|7948.6|7953.6|7947.6|1
1652114870000|2022-05-09 16:47:50|7953.5|7947.5|7950.6|7944.6|7953.5|7947.5|7949.7|7943.7|3
1652114880000|2022-05-09 16:48:00|7951.2|7945.2|7950.6|7944.6|7951.2|7945.2|7950.6|7944.6|0
1652114890000|2022-05-09 16:48:10|7950.5|7944.5|7949.1|7943.1|7950.5|7944.5|7949.1|7943.1|4
1652114900000|2022-05-09 16:48:20|7948.7|7942.7|7948.6|7942.6|7948.7|7942.7|7948.6|7942.6|1
1652114910000|2022-05-09 16:48:30|||||||||1
1652114920000|2022-05-09 16:48:40|7948.1|7942.1|7948.7|7942.7|7948.7|7942.7|7948.1|7942.1|2
1652114930000|2022-05-09 16:48:50|7948.9|7942.9|7946.4|7940.4|7949|7943|7946.4|7940.4|8
1652114940000|2022-05-09 16:49:00|7945.6|7939.6|7945|7939|7946|7940|7944.4|7938.4|12
1652114950000|2022-05-09 16:49:10|7936.3|7930.3|7930.8|7924.8|7936.3|7930.3|7929.1|7923.1|11
1652114960000|2022-05-09 16:49:20|7931.2|7925.2|7931.2|7925.2|7931.2|7925.2|7931.2|7925.2|0
1652114970000|2022-05-09 16:49:30|7931.1|7925.1|7931.7|7925.7|7931.7|7925.7|7930.3|7924.3|2
1652114980000|2022-05-09 16:49:40|7932.1|7926.1|7931.7|7925.7|7932.2|7926.2|7931.2|7925.2|2
1652114990000|2022-05-09 16:49:50|7930.9|7924.9|7931.7|7925.7|7931.7|7925.7|7930.9|7924.9|3
1652115000000|2022-05-09 16:50:00|7931.6|7925.6|7935.1|7929.1|7937.7|7931.7|7931.6|7925.6|13
1652115010000|2022-05-09 16:50:10|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|0
1652115020000|2022-05-09 16:50:20|7932.7|7926.7|7928.8|7922.8|7932.7|7926.7|7927.7|7921.7|13
1652115030000|2022-05-09 16:50:30|7929|7923|7929.6|7919.6|7929.6|7923|7928.5|7919.6|2
1652115040000|2022-05-09 16:50:40|7926.6|7920.6|7926|7920|7926.6|7920.6|7925.6|7919.6|0
1652115050000|2022-05-09 16:50:50|7927.1|7921.1|7927.2|7921.2|7927.2|7921.2|7927.1|7921.1|1
1652115060000|2022-05-09 16:51:00|7926.8|7920.8|7927.1|7921.1|7927.1|7921.1|7925.6|7919.6|3
1652115070000|2022-05-09 16:51:10|7926.6|7920.6|7928|7922|7928.1|7922.1|7926.6|7920.6|1
1652115080000|2022-05-09 16:51:20|7928.6|7922.6|7928.5|7922.5|7928.6|7922.6|7928.5|7922.5|2
1652115090000|2022-05-09 16:51:30|7928.6|7922.6|7928.5|7922.5|7928.6|7922.6|7928.5|7922.5|2
1652115100000|2022-05-09 16:51:40|7929.1|7923.1|7929.1|7923.1|7929.1|7923.1|7929.1|7923.1|2
1652115110000|2022-05-09 16:51:50|7929.6|7923.6|7932.5|7926.5|7932.5|7926.5|7929.6|7923.6|8
1652115120000|2022-05-09 16:52:00|7933.1|7927.1|7932.4|7926.4|7933.1|7927.1|7932.1|7926.1|5
1652115140000|2022-05-09 16:52:20|7933.1|7927.1|7942.3|7936.3|7942.3|7936.3|7933.1|7927.1|7
1652115150000|2022-05-09 16:52:30|7941.9|7935.9|7937.4|7931.4|7941.9|7935.9|7937.4|7931.4|13
1652115160000|2022-05-09 16:52:40|7937.2|7931.2|7935.7|7929.7|7937.2|7931.2|7935.7|7929.7|0
1652115170000|2022-05-09 16:52:50|7936.1|7930.1|7935.2|7929.2|7936.1|7930.1|7935.2|7929.2|1
1652115180000|2022-05-09 16:53:00|7935.6|7929.6|7934.6|7928.6|7935.7|7929.7|7933.7|7927.7|5
1652115190000|2022-05-09 16:53:10|7935.2|7929.2|7939.5|7933.5|7939.5|7933.5|7935.2|7929.2|3
1652115200000|2022-05-09 16:53:20|7939.4|7933.4|7935.4|7929.4|7939.9|7933.9|7935.4|7929.4|3
1652115210000|2022-05-09 16:53:30|7935.9|7929.9|7936.5|7930.5|7936.5|7930.5|7934.4|7928.4|3
1652115220000|2022-05-09 16:53:40|7936.9|7930.9|7937.9|7931.9|7937.9|7931.9|7934.9|7928.9|3
1652115230000|2022-05-09 16:53:50|7939.4|7933.4|7935.9|7929.9|7939.4|7933.4|7935.9|7929.9|27
1652115240000|2022-05-09 16:54:00|7936.4|7930.4|7938.6|7932.6|7938.6|7932.6|7936.4|7930.4|5
1652115250000|2022-05-09 16:54:10|7938.1|7932.1|7937.9|7931.9|7938.1|7932.1|7937.9|7931.9|0
1652115260000|2022-05-09 16:54:20|7938.1|7932.1|7936.6|7930.6|7938.1|7932.1|7935.6|7929.6|33
1652115270000|2022-05-09 16:54:30|7936.3|7930.3|7935.9|7929.9|7936.3|7930.3|7935|7929|4
1652115280000|2022-05-09 16:54:40|7935.8|7929.8|7935.9|7929.9|7935.9|7929.9|7935.4|7929.4|1
1652115290000|2022-05-09 16:54:50|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|33
1652115300000|2022-05-09 16:55:00|7936|7930|7937|7931|7937.4|7931.4|7935.2|7929.2|2
1652115310000|2022-05-09 16:55:10|7937.4|7931.4|7926.5|7920.5|7937.4|7931.4|7926.5|7920.5|13
1652115320000|2022-05-09 16:55:20|7925.6|7919.6|7925.9|7919.9|7925.9|7919.9|7924.7|7918.7|6
1652115330000|2022-05-09 16:55:30|7926.3|7920.3|7927.8|7921.8|7927.8|7921.8|7926.3|7920.3|1
1652115340000|2022-05-09 16:55:40|7926.9|7920.9|7926.3|7920.3|7926.9|7920.9|7926.3|7920.3|1
1652115360000|2022-05-09 16:56:00|7925.9|7919.9|7926.3|7920.3|7926.8|7920.8|7925.3|7919.3|3
1652115380000|2022-05-09 16:56:20|7927.2|7921.2|7925.7|7919.7|7927.7|7921.7|7925.6|7919.6|6
1652115390000|2022-05-09 16:56:30|7926.2|7920.2|7926.3|7920.3|7926.8|7920.8|7926.2|7920.2|2
1652115400000|2022-05-09 16:56:40|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.1|7920.1|2
1652115410000|2022-05-09 16:56:50|7926.3|7920.3|7926.6|7920.6|7926.6|7920.6|7926.2|7920.2|5
1652115420000|2022-05-09 16:57:00|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.6|7920.6|1
1652115430000|2022-05-09 16:57:10|7926.6|7920.6|7923.9|7917.9|7926.6|7920.6|7923.8|7917.8|4
1652115440000|2022-05-09 16:57:20|7923.8|7917.8|7924.4|7918.4|7924.8|7918.8|7923.8|7917.8|2
1652115450000|2022-05-09 16:57:30|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|0
1652115460000|2022-05-09 16:57:40|7924.4|7918.4|7924.3|7918.3|7924.8|7918.8|7923.9|7917.9|3
1652115470000|2022-05-09 16:57:50|7924.4|7918.4|7924.8|7918.8|7926.3|7920.3|7924.4|7918.4|6
1652115480000|2022-05-09 16:58:00|7926.8|7920.8|7924.4|7918.4|7926.8|7920.8|7924.4|7918.4|4
1652115490000|2022-05-09 16:58:10|7924.1|7918.1|7922|7916|7924.1|7918.1|7922|7916|7
1652115500000|2022-05-09 16:58:20|7922.3|7916.3|7918.4|7912.4|7922.3|7916.3|7918.4|7912.4|12
1652115510000|2022-05-09 16:58:30|7918.5|7912.5|7918.9|7912.9|7918.9|7912.9|7918|7912|10
1652115520000|2022-05-09 16:58:40|7918.5|7912.5|7918.9|7912.9|7919.4|7913.4|7918|7912|7
1652115530000|2022-05-09 16:58:50|7918.4|7912.4|7919.8|7913.8|7919.8|7913.8|7918.4|7912.4|8
1652115540000|2022-05-09 16:59:00|7919.3|7913.3|7919.8|7913.8|7919.8|7913.8|7919.3|7913.3|5
1652115550000|2022-05-09 16:59:10|7920.8|7914.8|7920.2|7914.2|7920.9|7914.9|7919.8|7913.8|8
1652115560000|2022-05-09 16:59:20|7919.8|7913.8|7920.3|7914.3|7920.7|7914.7|7919.5|7913.5|2
1652115590000|2022-05-09 16:59:50|7920.7|7914.7|7921.7|7915.7|7925|7919|7920.7|7914.7|7
1652115600000|2022-05-09 17:00:00|7921.6|7915.6|7922.4|7916.4|7922.8|7916.8|7920.8|7914.8|2
1652115610000|2022-05-09 17:00:10|7924|7918|7923.6|7917.6|7926.1|7920.1|7923.1|7917.1|6
1652115620000|2022-05-09 17:00:20|7923.5|7917.5|7922.6|7916.6|7923.5|7917.5|7922.6|7916.6|0
1652115630000|2022-05-09 17:00:30|7922.7|7916.7|7922.9|7916.9|7923.1|7917.1|7922.5|7916.5|0
1652115640000|2022-05-09 17:00:40|7923|7917|7921.7|7915.7|7923|7917|7921.1|7915.1|3
1652115650000|2022-05-09 17:00:50|7922.1|7916.1|7921.7|7915.7|7922.1|7916.1|7921.7|7915.7|0
1652115660000|2022-05-09 17:01:00|7921.2|7915.2|7920.8|7914.8|7921.2|7915.2|7920.8|7914.8|3
1652115670000|2022-05-09 17:01:10|7920.4|7914.4|7920.8|7914.8|7920.8|7914.8|7920.4|7914.4|1
1652115680000|2022-05-09 17:01:20|7920.5|7914.5|7917.3|7911.3|7920.5|7914.5|7917.2|7911.2|3
1652115690000|2022-05-09 17:01:30|7917.8|7911.8|7919.2|7913.2|7919.2|7913.2|7917.7|7911.7|5
1652115700000|2022-05-09 17:01:40|7919.5|7913.5|7921.1|7915.1|7922.1|7916.1|7919.5|7913.5|9
1652115710000|2022-05-09 17:01:50|7920.7|7914.7|7920|7914|7920.7|7914.7|7920|7914|1
1652115720000|2022-05-09 17:02:00|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919|7913|9
1652115730000|2022-05-09 17:02:10|7917|7911|7919.8|7913.8|7920.6|7914.6|7916.6|7910.6|5
1652115740000|2022-05-09 17:02:20|7920.7|7914.7|7921.1|7915.1|7921.1|7915.1|7920.6|7914.6|2
1652115750000|2022-05-09 17:02:30|7920.6|7914.6|7919.9|7913.9|7921.7|7915.7|7919.9|7913.9|2
1652115760000|2022-05-09 17:02:40|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652115770000|2022-05-09 17:02:50|7920.7|7914.7|7920.9|7914.9|7920.9|7914.9|7920.7|7914.7|0
1652115780000|2022-05-09 17:03:00|7921|7915|7921|7915|7921|7915|7921|7915|1
1652115800000|2022-05-09 17:03:20|||||||||1
1652115810000|2022-05-09 17:03:30|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|1
1652115820000|2022-05-09 17:03:40|7921.6|7915.6|7921.7|7915.7|7921.7|7915.7|7921.6|7915.6|0
1652115830000|2022-05-09 17:03:50|7921.2|7915.2|7917.3|7911.3|7921.3|7915.3|7917.3|7911.3|6
1652115840000|2022-05-09 17:04:00|7917.2|7911.2|7922.7|7916.7|7922.7|7916.7|7917.2|7911.2|13
1652115850000|2022-05-09 17:04:10|7922.6|7916.6|7921.7|7915.7|7922.6|7916.6|7921.7|7915.7|2
1652115860000|2022-05-09 17:04:20|7921.2|7915.2|7921.6|7915.6|7922|7916|7921.2|7915.2|1
1652115870000|2022-05-09 17:04:30|7921.4|7915.4|7919.7|7913.7|7921.4|7915.4|7919.6|7913.6|1
1652115880000|2022-05-09 17:04:40|7919|7913|7919.1|7913.1|7919.2|7913.2|7918.6|7912.6|7
1652115890000|2022-05-09 17:04:50|7919.5|7913.5|7918.1|7912.1|7919.5|7913.5|7918.1|7912.1|1
1652115900000|2022-05-09 17:05:00|7918.6|7912.6|7919.7|7913.7|7919.7|7913.7|7918.6|7912.6|5
1652115910000|2022-05-09 17:05:10|7919.6|7913.6|7916.3|7910.3|7919.6|7913.6|7916.3|7910.3|26
1652115920000|2022-05-09 17:05:20|7915.4|7909.4|7914.2|7908.2|7915.4|7909.4|7914.2|7908.2|11
1652115930000|2022-05-09 17:05:30|7913.2|7907.2|7912.8|7906.8|7913.7|7907.7|7912.8|7906.8|0
1652115940000|2022-05-09 17:05:40|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|7912.2|7906.2|0
1652115950000|2022-05-09 17:05:50|7912.2|7906.2|7911.5|7905.5|7912.3|7906.3|7911.5|7905.5|2
1652115960000|2022-05-09 17:06:00|7911|7905|7912|7906|7912.1|7906.1|7911|7905|7
1652115970000|2022-05-09 17:06:10|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1652115980000|2022-05-09 17:06:20|7911.8|7905.8|7911.7|7905.7|7911.8|7905.8|7911.7|7905.7|0
1652115990000|2022-05-09 17:06:30|7912.2|7906.2|7916.5|7910.5|7917.6|7911.6|7912.2|7906.2|5
1652116000000|2022-05-09 17:06:40|7916.6|7910.6|7922.6|7916.6|7922.6|7916.6|7916.6|7910.6|7
1652116010000|2022-05-09 17:06:50|7922.2|7916.2|7922.5|7916.5|7923|7917|7921.5|7915.5|2
1652116020000|2022-05-09 17:07:00|7923|7917|7923.5|7917.5|7923.9|7917.9|7923|7917|6
1652116030000|2022-05-09 17:07:10|7923|7917|7922|7916|7924|7918|7922|7916|1
1652116040000|2022-05-09 17:07:20|7921.1|7915.1|7921|7915|7921.1|7915.1|7921|7915|1
1652116050000|2022-05-09 17:07:30|7921.1|7915.1|7915.6|7909.6|7921.1|7915.1|7913.7|7907.7|6
1652116060000|2022-05-09 17:07:40|7915.1|7909.1|7915.3|7909.3|7915.3|7909.3|7914.6|7908.6|3
1652116070000|2022-05-09 17:07:50|7914.3|7908.3|7915.3|7909.3|7915.3|7909.3|7913.8|7907.8|2
1652116080000|2022-05-09 17:08:00|7914.9|7908.9|7913.8|7907.8|7914.9|7908.9|7913.8|7907.8|2
1652116090000|2022-05-09 17:08:10|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|0
1652116100000|2022-05-09 17:08:20|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|1
1652116110000|2022-05-09 17:08:30|7913.6|7907.6|7912.8|7906.8|7913.6|7907.6|7912.8|7906.8|3
1652116120000|2022-05-09 17:08:40|7912.9|7906.9|7914.3|7908.3|7914.3|7908.3|7912.9|7906.9|1
1652116130000|2022-05-09 17:08:50|7914.4|7908.4|7918.8|7912.8|7918.8|7912.8|7914.4|7908.4|6
1652116140000|2022-05-09 17:09:00|7919.3|7913.3|7918.8|7912.8|7919.3|7913.3|7918.3|7912.3|2
1652116160000|2022-05-09 17:09:20|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|2
1652116170000|2022-05-09 17:09:30|7918.4|7912.4|7918.3|7912.3|7918.8|7912.8|7918.3|7912.3|0
1652116190000|2022-05-09 17:09:50|7918.4|7912.4|7918.3|7912.3|7918.4|7912.4|7917.3|7911.3|2
1652116200000|2022-05-09 17:10:00|7918.7|7912.7|7917.9|7911.9|7918.7|7912.7|7917.9|7911.9|2
1652116210000|2022-05-09 17:10:10|7917.8|7911.8|7917.9|7911.9|7917.9|7911.9|7917.4|7911.4|0
1652116240000|2022-05-09 17:10:40|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7916.3|7910.3|2
1652116250000|2022-05-09 17:10:50|7918|7912|7918|7912|7918|7912|7918|7912|0
1652116260000|2022-05-09 17:11:00|7917.9|7911.9|7917.5|7911.5|7917.9|7911.9|7916.5|7910.5|2
1652116270000|2022-05-09 17:11:10|||||||||1
1652116290000|2022-05-09 17:11:30|7918.5|7912.5|7918.3|7912.3|7918.5|7912.5|7917.8|7911.8|2
1652116300000|2022-05-09 17:11:40|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|0
1652116310000|2022-05-09 17:11:50|7920.5|7914.5|7920.4|7914.4|7920.5|7914.5|7920.4|7914.4|2
1652116320000|2022-05-09 17:12:00|7920|7914|7918|7912|7920|7914|7918|7912|3
1652116330000|2022-05-09 17:12:10|7918.5|7912.5|7917.9|7911.9|7918.8|7912.8|7917.9|7911.9|11
1652116340000|2022-05-09 17:12:20|7917.5|7911.5|7918|7912|7918|7912|7917.5|7911.5|1
1652116350000|2022-05-09 17:12:30|7917.9|7911.9|7915|7909|7917.9|7911.9|7915|7909|3
1652116360000|2022-05-09 17:12:40|7914.7|7908.7|7914|7908|7914.7|7908.7|7914|7908|0
1652116370000|2022-05-09 17:12:50|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.2|7900.2|63
1652116380000|2022-05-09 17:13:00|7907.7|7901.7|7906.9|7900.9|7907.7|7901.7|7906|7900|4
1652116390000|2022-05-09 17:13:10|7906.8|7900.8|7902.7|7896.7|7907.3|7901.3|7902.7|7896.7|8
1652116400000|2022-05-09 17:13:20|7897.9|7891.9|7900.4|7894.4|7900.4|7894.4|7897.9|7891.9|65
1652116410000|2022-05-09 17:13:30|7901.4|7895.4|7902.4|7896.4|7903.8|7897.8|7900.9|7894.9|11
1652116420000|2022-05-09 17:13:40|7901.8|7895.8|7902|7896|7902|7896|7900.5|7894.5|75
1652116430000|2022-05-09 17:13:50|7901.5|7895.5|7913.8|7907.8|7914.2|7908.2|7901.5|7895.5|9
1652116440000|2022-05-09 17:14:00|7914.2|7908.2|7912.9|7906.9|7914.2|7908.2|7912.5|7906.5|4
1652116450000|2022-05-09 17:14:10|7913.3|7907.3|7915.4|7909.4|7915.5|7909.5|7912.9|7906.9|12
1652116460000|2022-05-09 17:14:20|7915|7909|7915.9|7909.9|7915.9|7909.9|7915|7909|2
1652116470000|2022-05-09 17:14:30|7915.5|7909.5|7915.9|7909.9|7915.9|7909.9|7915.5|7909.5|0
1652116480000|2022-05-09 17:14:40|7919.8|7913.8|7921.2|7915.2|7921.2|7915.2|7919.8|7913.8|44
1652116490000|2022-05-09 17:14:50|7920|7914|7920.8|7914.8|7921.2|7915.2|7920|7914|2
1652116500000|2022-05-09 17:15:00|7920.7|7914.7|7918.5|7912.5|7920.7|7914.7|7918.1|7912.1|1
1652116510000|2022-05-09 17:15:10|7918.9|7912.9|7925.8|7919.8|7926|7920|7918.9|7912.9|11
1652116520000|2022-05-09 17:15:20|7925.3|7919.3|7925.4|7919.4|7925.4|7919.4|7925.3|7919.3|2
1652116530000|2022-05-09 17:15:30|7925.3|7919.3|7924.9|7918.9|7926|7920|7924|7918|6
1652116540000|2022-05-09 17:15:40|7926.8|7920.8|7927.4|7921.4|7927.9|7921.9|7926.8|7920.8|3
1652116550000|2022-05-09 17:15:50|7927.8|7921.8|7928|7922|7928|7922|7927.8|7921.8|1
1652116560000|2022-05-09 17:16:00|7928.6|7922.6|7928.1|7922.1|7928.6|7922.6|7927.6|7921.6|3
1652116570000|2022-05-09 17:16:10|7928.9|7922.9|7928|7922|7928.9|7922.9|7927.1|7921.1|1
1652116590000|2022-05-09 17:16:30|7928.1|7922.1|7929|7923|7930.6|7924.6|7927.6|7921.6|12
1652116600000|2022-05-09 17:16:40|7928.5|7922.5|7927.5|7921.5|7928.5|7922.5|7927|7921|3
1652116610000|2022-05-09 17:16:50|7927.8|7921.8|7928|7922|7928|7922|7927.5|7921.5|3
1652116620000|2022-05-09 17:17:00|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|0
1652116630000|2022-05-09 17:17:10|7928.8|7922.8|7929.5|7923.5|7929.5|7923.5|7928.6|7922.6|9
1652116640000|2022-05-09 17:17:20|7929.6|7923.6|7930.6|7924.6|7930.6|7924.6|7929.6|7923.6|3
1652116650000|2022-05-09 17:17:30|7931.1|7925.1|7931.5|7925.5|7931.5|7925.5|7930.3|7924.3|1
1652116660000|2022-05-09 17:17:40|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|8
1652116670000|2022-05-09 17:17:50|7932.7|7926.7|7945.4|7939.4|7946.4|7940.4|7932.7|7926.7|16
1652116680000|2022-05-09 17:18:00|7945.2|7939.2|7942.9|7936.9|7945.2|7939.2|7942|7936|12
1652116690000|2022-05-09 17:18:10|7943|7937|7942.1|7936.1|7944.1|7938.1|7942.1|7936.1|5
1652116700000|2022-05-09 17:18:20|7941.5|7935.5|7939.7|7933.7|7941.5|7935.5|7939.7|7933.7|2
1652116710000|2022-05-09 17:18:30|7940.2|7934.2|7941|7935|7941|7935|7940.2|7934.2|0
1652116720000|2022-05-09 17:18:40|7940.5|7934.5|7940.9|7934.9|7940.9|7934.9|7940.4|7934.4|0
1652116730000|2022-05-09 17:18:50|7941|7935|7938|7932|7941.1|7935.1|7937.4|7931.4|2
1652116740000|2022-05-09 17:19:00|7938.5|7932.5|7939.6|7933.6|7940.2|7934.2|7938.5|7932.5|5
1652116760000|2022-05-09 17:19:20|7940.1|7934.1|7939.6|7933.6|7940.1|7934.1|7939.6|7933.6|0
1652116770000|2022-05-09 17:19:30|7940|7934|7940|7934|7940|7934|7940|7934|0
1652116780000|2022-05-09 17:19:40|7939.6|7933.6|7943.5|7937.5|7943.5|7937.5|7939.6|7933.6|3
1652116790000|2022-05-09 17:19:50|7943.1|7937.1|7944.5|7938.5|7945.4|7939.4|7943.1|7937.1|7
1652116800000|2022-05-09 17:20:00|7945.3|7939.3|7945.8|7939.8|7946.6|7940.6|7944.5|7938.5|18
1652116810000|2022-05-09 17:20:10|7945.7|7939.7|7945.2|7939.2|7946.6|7940.6|7945.2|7939.2|1
1652116820000|2022-05-09 17:20:20|7946.2|7940.2|7945.7|7939.7|7946.6|7940.6|7945.7|7939.7|2
1652116830000|2022-05-09 17:20:30|7945.8|7939.8|7942.8|7936.8|7946.2|7940.2|7942.7|7936.7|4
1652116840000|2022-05-09 17:20:40|7942.9|7936.9|7941.4|7935.4|7942.9|7936.9|7940.8|7934.8|0
1652116850000|2022-05-09 17:20:50|7941.3|7935.3|7940.7|7934.7|7941.8|7935.8|7940.3|7934.3|12
1652116860000|2022-05-09 17:21:00|7940.6|7934.6|7937.1|7931.1|7941.5|7935.5|7935.9|7929.9|31
1652116880000|2022-05-09 17:21:20|7937|7931|7939.6|7933.6|7939.7|7933.7|7937|7931|10
1652116890000|2022-05-09 17:21:30|7939.5|7933.5|7938.2|7932.2|7939.5|7933.5|7938.2|7932.2|2
1652116900000|2022-05-09 17:21:40|7938.7|7932.7|7938.6|7932.6|7938.7|7932.7|7937.2|7931.2|1
1652116910000|2022-05-09 17:21:50|7938.1|7932.1|7938.1|7932.1|7938.6|7932.6|7938.1|7932.1|5
1652116920000|2022-05-09 17:22:00|7938.2|7932.2|7939|7933|7939.1|7933.1|7938.1|7932.1|3
1652116930000|2022-05-09 17:22:10|7939.1|7933.1|7939|7933|7939.1|7933.1|7939|7933|1
1652116940000|2022-05-09 17:22:20|7939.1|7933.1|7940.5|7934.5|7940.7|7934.7|7938.3|7932.3|9
1652116950000|2022-05-09 17:22:30|7940.4|7934.4|7940.6|7934.6|7940.6|7934.6|7940.4|7934.4|1
1652116960000|2022-05-09 17:22:40|7940.8|7934.8|7940.7|7934.7|7940.8|7934.8|7940.2|7934.2|0
1652116970000|2022-05-09 17:22:50|7941.2|7935.2|7943.7|7937.7|7944.2|7938.2|7940.8|7934.8|6
1652116980000|2022-05-09 17:23:00|7943.6|7937.6|7944.7|7938.7|7944.7|7938.7|7943.3|7937.3|14
1652116990000|2022-05-09 17:23:10|7945.2|7939.2|7944.6|7938.6|7945.7|7939.7|7944.1|7938.1|13
1652117000000|2022-05-09 17:23:20|7941.6|7935.6|7941.6|7935.6|7942.1|7936.1|7941.6|7935.6|9
1652117010000|2022-05-09 17:23:30|7941.2|7935.2|7940.1|7934.1|7941.2|7935.2|7940.1|7934.1|2
1652117020000|2022-05-09 17:23:40|7940.5|7934.5|7940.6|7934.6|7940.6|7934.6|7939.1|7933.1|5
1652117030000|2022-05-09 17:23:50|7939.6|7933.6|7939.6|7933.6|7940.6|7934.6|7939.5|7933.5|4
1652117040000|2022-05-09 17:24:00|7939.5|7933.5|7937.6|7931.6|7939.6|7933.6|7937.6|7931.6|5
1652117050000|2022-05-09 17:24:10|7936.2|7930.2|7934.6|7928.6|7936.2|7930.2|7934.5|7928.5|1
1652117060000|2022-05-09 17:24:20|7934.2|7928.2|7931.2|7925.2|7934.2|7928.2|7930.7|7924.7|1
1652117070000|2022-05-09 17:24:30|7931.7|7925.7|7931.2|7925.2|7932.6|7926.6|7930.8|7924.8|2
1652117080000|2022-05-09 17:24:40|7930.8|7924.8|7927.2|7921.2|7930.8|7924.8|7925.2|7919.2|6
1652117090000|2022-05-09 17:24:50|7926.1|7920.1|7926.8|7920.8|7927.2|7921.2|7926.1|7920.1|1
1652117100000|2022-05-09 17:25:00|7927.7|7921.7|7929.1|7923.1|7929.1|7923.1|7926.7|7920.7|1
1652117110000|2022-05-09 17:25:10|7928.7|7922.7|7928.1|7922.1|7929.1|7923.1|7928.1|7922.1|3
1652117120000|2022-05-09 17:25:20|7928.2|7922.2|7929.1|7923.1|7929.1|7923.1|7926.8|7920.8|6
1652117130000|2022-05-09 17:25:30|7929.2|7923.2|7928.6|7922.6|7929.2|7923.2|7927.1|7921.1|3
1652117140000|2022-05-09 17:25:40|7929|7923|7924.8|7918.8|7929|7923|7924.8|7918.8|3
1652117150000|2022-05-09 17:25:50|7924.4|7918.4|7923.7|7917.7|7925.8|7919.8|7923.7|7917.7|2
1652117160000|2022-05-09 17:26:00|7922.8|7916.8|7921.3|7915.3|7922.8|7916.8|7920.2|7914.2|4
1652117170000|2022-05-09 17:26:10|7921.7|7915.7|7916.8|7910.8|7921.7|7915.7|7914|7908|8
1652117180000|2022-05-09 17:26:20|7917.2|7911.2|7920.8|7914.8|7920.8|7914.8|7917.2|7911.2|11
1652117190000|2022-05-09 17:26:30|7920.3|7914.3|7913.6|7907.6|7920.9|7914.9|7913.2|7907.2|26
1652117200000|2022-05-09 17:26:40|7913.9|7907.9|7913.3|7907.3|7915.8|7909.8|7913.3|7907.3|24
1652117210000|2022-05-09 17:26:50|7912.7|7906.7|7913.3|7907.3|7914.7|7908.7|7912.4|7906.4|18
1652117220000|2022-05-09 17:27:00|7912.8|7906.8|7907.8|7901.8|7913.1|7907.1|7906.3|7900.3|16
1652117230000|2022-05-09 17:27:10|7907.9|7901.9|7908.9|7902.9|7908.9|7902.9|7907.5|7901.5|38
1652117240000|2022-05-09 17:27:20|7908.5|7902.5|7912.5|7906.5|7912.5|7906.5|7908.5|7902.5|8
1652117250000|2022-05-09 17:27:30|7912.2|7906.2|7913.9|7907.9|7915.3|7909.3|7911.3|7905.3|10
1652117260000|2022-05-09 17:27:40|7914|7908|7914|7908|7914|7908|7913.7|7907.7|0
1652117270000|2022-05-09 17:27:50|7914.7|7908.7|7914.5|7908.5|7914.7|7908.7|7914.5|7908.5|0
1652117280000|2022-05-09 17:28:00|7914.2|7908.2|7914.7|7908.7|7916.2|7910.2|7914.2|7908.2|14
1652117290000|2022-05-09 17:28:10|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.2|7907.2|5
1652117300000|2022-05-09 17:28:20|7916.4|7910.4|7909.3|7903.3|7916.4|7910.4|7909.3|7903.3|15
1652117310000|2022-05-09 17:28:30|7910|7904|7909.7|7903.7|7910.5|7904.5|7907.9|7901.9|6
1652117320000|2022-05-09 17:28:40|7910.8|7904.8|7913.7|7907.7|7914.2|7908.2|7910.7|7904.7|19
1652117330000|2022-05-09 17:28:50|7914|7908|7914.2|7908.2|7914.2|7908.2|7913.7|7907.7|4
1652117340000|2022-05-09 17:29:00|||||||||1
1652117350000|2022-05-09 17:29:10|7914|7908|7913.7|7907.7|7914|7908|7913.7|7907.7|3
1652117360000|2022-05-09 17:29:20|7913.3|7907.3|7913.7|7907.7|7913.7|7907.7|7912.3|7906.3|18
1652117370000|2022-05-09 17:29:30|7914.2|7908.2|7916.2|7910.2|7916.7|7910.7|7914.2|7908.2|3
1652117380000|2022-05-09 17:29:40|7916.7|7910.7|7915|7909|7916.8|7910.8|7915|7909|3
1652117390000|2022-05-09 17:29:50|7914.5|7908.5|7913|7907|7914.5|7908.5|7913|7907|8
1652117400000|2022-05-09 17:30:00|7914|7908|7914.5|7908.5|7914.5|7908.5|7913.1|7907.1|3
1652117410000|2022-05-09 17:30:10|7914|7908|7915.6|7909.6|7915.6|7909.6|7913.5|7907.5|3
1652117420000|2022-05-09 17:30:20|7915|7909|7915|7909|7915|7909|7914.6|7908.6|4
1652117430000|2022-05-09 17:30:30|7915.1|7909.1|7915.5|7909.5|7915.5|7909.5|7915.1|7909.1|1
1652117440000|2022-05-09 17:30:40|7915.1|7909.1|7915.5|7909.5|7915.5|7909.5|7915|7909|2
1652117450000|2022-05-09 17:30:50|7914.5|7908.5|7914|7908|7914.5|7908.5|7914|7908|10
1652117460000|2022-05-09 17:31:00|7913.6|7907.6|7915|7909|7915|7909|7913.5|7907.5|2
1652117470000|2022-05-09 17:31:10|7914.6|7908.6|7915|7909|7915|7909|7914.1|7908.1|4
1652117480000|2022-05-09 17:31:20|7914.6|7908.6|7912.5|7906.5|7914.6|7908.6|7912.5|7906.5|11
1652117490000|2022-05-09 17:31:30|7912.6|7906.6|7912.5|7906.5|7912.6|7906.6|7912.5|7906.5|1
1652117500000|2022-05-09 17:31:40|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|1
1652117510000|2022-05-09 17:31:50|7913|7907|7912.8|7906.8|7913|7907|7912.8|7906.8|13
1652117520000|2022-05-09 17:32:00|7912.3|7906.3|7906.8|7900.8|7912.3|7906.3|7906.3|7900.3|7
1652117530000|2022-05-09 17:32:10|7907.5|7901.5|7909.9|7903.9|7909.9|7903.9|7907.5|7901.5|4
1652117540000|2022-05-09 17:32:20|7909.5|7903.5|7909.9|7903.9|7909.9|7903.9|7909.5|7903.5|4
1652117550000|2022-05-09 17:32:30|7909.4|7903.4|7908|7902|7909.4|7903.4|7907.9|7901.9|3
1652117560000|2022-05-09 17:32:40|7909.8|7903.8|7909.9|7903.9|7909.9|7903.9|7909.1|7903.1|5
1652117570000|2022-05-09 17:32:50|7909.6|7903.6|7908.9|7902.9|7909.6|7903.6|7908.8|7902.8|3
1652117580000|2022-05-09 17:33:00|7909|7903|7908.3|7902.3|7909.8|7903.8|7908.3|7902.3|5
1652117590000|2022-05-09 17:33:10|7905.9|7899.9|7907.1|7901.1|7907.1|7901.1|7905.4|7899.4|9
1652117600000|2022-05-09 17:33:20|7906.3|7900.3|7905.7|7899.7|7906.3|7900.3|7904.4|7898.4|9
1652117610000|2022-05-09 17:33:30|7906.2|7900.2|7906|7900|7906.9|7900.9|7906|7900|6
1652117620000|2022-05-09 17:33:40|7906.1|7900.1|7906|7900|7907.2|7901.2|7906|7900|4
1652117630000|2022-05-09 17:33:50|7905.9|7899.9|7905|7899|7905.9|7899.9|7905|7899|4
1652117640000|2022-05-09 17:34:00|7904.9|7898.9|7906.5|7900.5|7906.5|7900.5|7904.9|7898.9|8
1652117650000|2022-05-09 17:34:10|7906.4|7900.4|7904.9|7898.9|7906.4|7900.4|7904.9|7898.9|2
1652117660000|2022-05-09 17:34:20|7904.5|7898.5|7904|7898|7904.5|7898.5|7904|7898|3
1652117670000|2022-05-09 17:34:30|7903.5|7897.5|7902|7896|7903.5|7897.5|7901.6|7895.6|5
1652117680000|2022-05-09 17:34:40|7901.5|7895.5|7902|7896|7902|7896|7901.5|7895.5|4
1652117690000|2022-05-09 17:34:50|7902.2|7896.2|7901.5|7895.5|7902.2|7896.2|7901.5|7895.5|9
1652117700000|2022-05-09 17:35:00|7901.9|7895.9|7904|7898|7905.1|7899.1|7901.5|7895.5|4
1652117710000|2022-05-09 17:35:10|7904.4|7898.4|7901.1|7895.1|7904.5|7898.5|7901.1|7895.1|6
1652117720000|2022-05-09 17:35:20|7901.6|7895.6|7897.8|7891.8|7901.6|7895.6|7897.8|7891.8|12
1652117730000|2022-05-09 17:35:30|7897.9|7891.9|7897.4|7891.4|7898.3|7892.3|7896.9|7890.9|13
1652117740000|2022-05-09 17:35:40|7896.9|7890.9|7893.3|7887.3|7897.3|7891.3|7893.3|7887.3|11
1652117750000|2022-05-09 17:35:50|7892|7886|7891.4|7885.4|7892|7886|7890.2|7884.2|16
1652117760000|2022-05-09 17:36:00|7892.5|7886.5|7894|7888|7894.6|7888.6|7889.7|7883.7|28
1652117770000|2022-05-09 17:36:10|7890.5|7884.5|7893|7887|7894|7888|7890.5|7884.5|7
1652117780000|2022-05-09 17:36:20|7892.6|7886.6|7892.3|7886.3|7892.6|7886.6|7888.9|7882.9|11
1652117790000|2022-05-09 17:36:30|7894|7888|7893.9|7887.9|7894.9|7888.9|7893.9|7887.9|10
1652117800000|2022-05-09 17:36:40|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1652117810000|2022-05-09 17:36:50|7893.3|7887.3|7895|7889|7895|7889|7892.6|7886.6|10
1652117820000|2022-05-09 17:37:00|7895.3|7889.3|7895|7889|7896.2|7890.2|7894|7888|13
1652117830000|2022-05-09 17:37:10|7895.8|7889.8|7899|7893|7900.1|7894.1|7895.8|7889.8|4
1652117840000|2022-05-09 17:37:20|7898.3|7892.3|7898.3|7892.3|7898.3|7892.3|7898|7892|4
1652117850000|2022-05-09 17:37:30|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7
1652117860000|2022-05-09 17:37:40|7897|7891|7894|7888|7897|7891|7894|7888|6
1652117870000|2022-05-09 17:37:50|7893.5|7887.5|7892.1|7886.1|7893.5|7887.5|7891.6|7885.6|6
1652117880000|2022-05-09 17:38:00|7892.5|7886.5|7896.5|7890.5|7897|7891|7892.5|7886.5|6
1652117890000|2022-05-09 17:38:10|7896|7890|7896|7890|7896|7890|7896|7890|47
1652117900000|2022-05-09 17:38:20|7896.5|7890.5|7896.5|7890.5|7897|7891|7896|7890|5
1652117910000|2022-05-09 17:38:30|7896.8|7890.8|7897|7891|7897|7891|7896.8|7890.8|1
1652117920000|2022-05-09 17:38:40|7897.1|7891.1|7897.8|7891.8|7898|7892|7897.1|7891.1|6
1652117930000|2022-05-09 17:38:50|7897.3|7891.3|7897.7|7891.7|7897.8|7891.8|7896.7|7890.7|8
1652117940000|2022-05-09 17:39:00|7897.3|7891.3|7898.5|7892.5|7898.5|7892.5|7897|7891|7
1652117950000|2022-05-09 17:39:10|7897.6|7891.6|7900|7894|7900.1|7894.1|7897.6|7891.6|1
1652117960000|2022-05-09 17:39:20|7900.4|7894.4|7904|7898|7904.5|7898.5|7900.4|7894.4|6
1652117970000|2022-05-09 17:39:30|7903.6|7897.6|7900.6|7894.6|7903.6|7897.6|7900.6|7894.6|2
1652117980000|2022-05-09 17:39:40|7898.8|7892.8|7897.6|7891.6|7898.8|7892.8|7896.6|7890.6|5
1652117990000|2022-05-09 17:39:50|7898|7892|7898.7|7892.7|7899.6|7893.6|7898|7892|7
1652118000000|2022-05-09 17:40:00|7898.6|7892.6|7909|7903|7909|7903|7898.6|7892.6|18
1652118010000|2022-05-09 17:40:10|7908.5|7902.5|7909.4|7903.4|7909.4|7903.4|7908.4|7902.4|2
1652118020000|2022-05-09 17:40:20|7917.4|7911.4|7913.8|7907.8|7917.9|7911.9|7913.8|7907.8|21
1652118030000|2022-05-09 17:40:30|7913.4|7907.4|7911.8|7905.8|7914.6|7908.6|7911.8|7905.8|5
1652118040000|2022-05-09 17:40:40|7912.3|7906.3|7915.8|7909.8|7916.7|7910.7|7912.2|7906.2|8
1652118050000|2022-05-09 17:40:50|7915.9|7909.9|7922.4|7916.4|7922.4|7916.4|7915.9|7909.9|10
1652118060000|2022-05-09 17:41:00|7921.7|7915.7|7923.6|7917.6|7924.1|7918.1|7919.2|7913.2|9
1652118070000|2022-05-09 17:41:10|7923.2|7917.2|7922.6|7916.6|7923.2|7917.2|7922.6|7916.6|8
1652118080000|2022-05-09 17:41:20|7921.2|7915.2|7922.5|7916.5|7923.4|7917.4|7916.6|7910.6|22
1652118100000|2022-05-09 17:41:40|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|0
1652118110000|2022-05-09 17:41:50|7922.5|7916.5|7923.7|7917.7|7923.7|7917.7|7920.2|7914.2|6
1652118120000|2022-05-09 17:42:00|7923.3|7917.3|7924.1|7918.1|7925.3|7919.3|7923.3|7917.3|3
1652118130000|2022-05-09 17:42:10|7925.1|7919.1|7924.1|7918.1|7925.2|7919.2|7923.3|7917.3|3
1652118140000|2022-05-09 17:42:20|7924.6|7918.6|7927.4|7921.4|7927.7|7921.7|7924.6|7918.6|4
1652118150000|2022-05-09 17:42:30|7927.2|7921.2|7929.8|7923.8|7930.3|7924.3|7922.7|7916.7|14
1652118160000|2022-05-09 17:42:40|7927.7|7921.7|7928.4|7922.4|7929|7923|7927.7|7921.7|1
1652118170000|2022-05-09 17:42:50|7928.3|7922.3|7927.7|7921.7|7929.2|7923.2|7927.7|7921.7|11
1652118180000|2022-05-09 17:43:00|7927.2|7921.2|7925.7|7919.7|7928.4|7922.4|7925.5|7919.5|5
1652118190000|2022-05-09 17:43:10|7926.2|7920.2|7925.7|7919.7|7927.2|7921.2|7925.7|7919.7|1
1652118200000|2022-05-09 17:43:20|7925.3|7919.3|7923.8|7917.8|7925.3|7919.3|7923.8|7917.8|6
1652118210000|2022-05-09 17:43:30|7923.4|7917.4|7921.8|7915.8|7924.3|7918.3|7921.4|7915.4|1
1652118220000|2022-05-09 17:43:40|7921.9|7915.9|7924.9|7918.9|7925|7919|7921.9|7915.9|1
1652118230000|2022-05-09 17:43:50|7924.8|7918.8|7925.9|7919.9|7926|7920|7924.8|7918.8|4
1652118240000|2022-05-09 17:44:00|7926.1|7920.1|7928.3|7922.3|7929.3|7923.3|7925.6|7919.6|17
1652118250000|2022-05-09 17:44:10|7928.2|7922.2|7930.3|7924.3|7930.4|7924.4|7928.2|7922.2|7
1652118260000|2022-05-09 17:44:20|7930.4|7924.4|7928.8|7922.8|7930.4|7924.4|7928.3|7922.3|7
1652118270000|2022-05-09 17:44:30|7926.7|7920.7|7923.5|7917.5|7926.8|7920.8|7923.5|7917.5|19
1652118280000|2022-05-09 17:44:40|7923.9|7917.9|7923|7917|7923.9|7917.9|7923|7917|1
1652118290000|2022-05-09 17:44:50|7922.7|7916.7|7921.2|7915.2|7922.7|7916.7|7920.7|7914.7|5
1652118300000|2022-05-09 17:45:00|7920.7|7914.7|7922.3|7916.3|7922.3|7916.3|7920.7|7914.7|4
1652118310000|2022-05-09 17:45:10|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|0
1652118320000|2022-05-09 17:45:20|7921.2|7915.2|7921.4|7915.4|7921.9|7915.9|7921.2|7915.2|7
1652118330000|2022-05-09 17:45:30|7921.3|7915.3|7919.3|7913.3|7921.3|7915.3|7919.3|7913.3|2
1652118340000|2022-05-09 17:45:40|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|1
1652118350000|2022-05-09 17:45:50|7919.4|7913.4|7919.5|7913.5|7919.5|7913.5|7919.3|7913.3|6
1652118360000|2022-05-09 17:46:00|7919.9|7913.9|7919.4|7913.4|7919.9|7913.9|7919.4|7913.4|0
1652118370000|2022-05-09 17:46:10|7919.3|7913.3|7922|7916|7922|7916|7919.3|7913.3|2
1652118380000|2022-05-09 17:46:20|7922.4|7916.4|7922.5|7916.5|7922.8|7916.8|7922.4|7916.4|11
1652118390000|2022-05-09 17:46:30|7922.4|7916.4|7916.9|7910.9|7922.4|7916.4|7916.9|7910.9|7
1652118400000|2022-05-09 17:46:40|7916.8|7910.8|7913.3|7907.3|7916.9|7910.9|7913.3|7907.3|10
1652118410000|2022-05-09 17:46:50|7913.1|7907.1|7911.4|7905.4|7913.1|7907.1|7911.4|7905.4|6
1652118420000|2022-05-09 17:47:00|7912.4|7906.4|7912.4|7906.4|7913.8|7907.8|7911.9|7905.9|13
1652118430000|2022-05-09 17:47:10|7912.3|7906.3|7912.6|7906.6|7913.3|7907.3|7912.3|7906.3|2
1652118440000|2022-05-09 17:47:20|7912.8|7906.8|7912.3|7906.3|7912.8|7906.8|7912.3|7906.3|5
1652118450000|2022-05-09 17:47:30|7912.1|7906.1|7912.8|7906.8|7912.8|7906.8|7912.1|7906.1|1
1652118460000|2022-05-09 17:47:40|7913.1|7907.1|7914.3|7908.3|7914.3|7908.3|7913.1|7907.1|3
1652118470000|2022-05-09 17:47:50|7914.6|7908.6|7914.3|7908.3|7914.6|7908.6|7913.1|7907.1|10
1652118480000|2022-05-09 17:48:00|7914.6|7908.6|7926.4|7920.4|7926.4|7920.4|7914.6|7908.6|12
1652118490000|2022-05-09 17:48:10|7927.4|7921.4|7930.7|7924.7|7930.7|7924.7|7927.4|7921.4|7
1652118500000|2022-05-09 17:48:20|7930.3|7924.3|7936.9|7930.9|7936.9|7930.9|7930.3|7924.3|4
1652118510000|2022-05-09 17:48:30|7933.9|7927.9|7936.1|7930.1|7936.9|7930.9|7933|7927|6
1652118520000|2022-05-09 17:48:40|7937|7931|7940.7|7934.7|7940.7|7934.7|7936|7930|6
1652118530000|2022-05-09 17:48:50|7940.1|7934.1|7941.3|7935.3|7941.3|7935.3|7939.3|7933.3|6
1652118540000|2022-05-09 17:49:00|7941.4|7935.4|7938.3|7932.3|7943.3|7937.3|7938.3|7932.3|29
1652118550000|2022-05-09 17:49:10|7938.1|7932.1|7936.3|7930.3|7938.1|7932.1|7936.3|7930.3|4
1652118560000|2022-05-09 17:49:20|7935.6|7929.6|7934.6|7928.6|7935.6|7929.6|7933.7|7927.7|14
1652118570000|2022-05-09 17:49:30|7935|7929|7936.3|7930.3|7936.3|7930.3|7934.6|7928.6|8
1652118590000|2022-05-09 17:49:50|7935.8|7929.8|7935.7|7929.7|7935.8|7929.8|7935.3|7929.3|4
1652118600000|2022-05-09 17:50:00|7935.8|7929.8|7929.9|7923.9|7935.8|7929.8|7929.4|7923.4|5
1652118610000|2022-05-09 17:50:10|7929.5|7923.5|7926.8|7920.8|7929.9|7923.9|7926.8|7920.8|3
1652118620000|2022-05-09 17:50:20|7928.8|7922.8|7928.7|7922.7|7930.1|7924.1|7927.3|7921.3|6
1652118630000|2022-05-09 17:50:30|7928.6|7922.6|7927.2|7921.2|7928.6|7922.6|7927.2|7921.2|0
1652118640000|2022-05-09 17:50:40|7927.8|7921.8|7925.7|7919.7|7927.8|7921.8|7925.7|7919.7|1
1652118650000|2022-05-09 17:50:50|7925.6|7919.6|7924.2|7918.2|7925.6|7919.6|7922.7|7916.7|7
1652118660000|2022-05-09 17:51:00|7924.1|7918.1|7924.4|7918.4|7924.4|7918.4|7924|7918|3
1652118670000|2022-05-09 17:51:10|7924.7|7918.7|7924.6|7918.6|7925.2|7919.2|7924.6|7918.6|5
1652118680000|2022-05-09 17:51:20|7924.5|7918.5|7921.7|7915.7|7924.5|7918.5|7921.7|7915.7|4
1652118690000|2022-05-09 17:51:30|7921.6|7915.6|7922.2|7916.2|7922.2|7916.2|7921.6|7915.6|1
1652118710000|2022-05-09 17:51:50|7921.8|7915.8|7921.3|7915.3|7921.8|7915.8|7921.2|7915.2|5
1652118720000|2022-05-09 17:52:00|7921.2|7915.2|7919.8|7913.8|7921.2|7915.2|7919.8|7913.8|2
1652118730000|2022-05-09 17:52:10|7918.7|7912.7|7922.4|7916.4|7922.7|7916.7|7918.7|7912.7|5
1652118740000|2022-05-09 17:52:20|7922.5|7916.5|7921.5|7915.5|7922.5|7916.5|7921.5|7915.5|5
1652118750000|2022-05-09 17:52:30|7921.2|7915.2|7921.5|7915.5|7921.5|7915.5|7921.1|7915.1|2
1652118760000|2022-05-09 17:52:40|7921.3|7915.3|7926.2|7920.2|7926.3|7920.3|7921.3|7915.3|3
1652118770000|2022-05-09 17:52:50|7930.6|7924.6|7929.2|7923.2|7930.6|7924.6|7929.2|7923.2|33
1652118780000|2022-05-09 17:53:00|7929.3|7923.3|7925.2|7919.2|7929.7|7923.7|7924.2|7918.2|14
1652118790000|2022-05-09 17:53:10|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|5
1652118800000|2022-05-09 17:53:20|7927.6|7921.6|7932|7926|7932|7926|7927.6|7921.6|1
1652118810000|2022-05-09 17:53:30|7932.4|7926.4|7931.4|7925.4|7932.4|7926.4|7930.2|7924.2|10
1652118820000|2022-05-09 17:53:40|7931.9|7925.9|7929.2|7923.2|7934.1|7928.1|7929.2|7923.2|9
1652118830000|2022-05-09 17:53:50|7927.2|7921.2|7922.7|7916.7|7927.3|7921.3|7922.2|7916.2|26
1652118840000|2022-05-09 17:54:00|7922.3|7916.3|7922.2|7916.2|7922.3|7916.3|7918.2|7912.2|5
1652118850000|2022-05-09 17:54:10|7921.8|7915.8|7921.3|7915.3|7921.8|7915.8|7921.2|7915.2|0
1652118860000|2022-05-09 17:54:20|7921.7|7915.7|7921.8|7915.8|7922.2|7916.2|7921.7|7915.7|18
1652118870000|2022-05-09 17:54:30|7921.3|7915.3|7917.3|7911.3|7921.3|7915.3|7917.3|7911.3|2
1652118880000|2022-05-09 17:54:40|7917.7|7911.7|7918.2|7912.2|7918.2|7912.2|7917.7|7911.7|6
1652118890000|2022-05-09 17:54:50|7919.2|7913.2|7918.7|7912.7|7919.7|7913.7|7916.8|7910.8|9
1652118900000|2022-05-09 17:55:00|7919.5|7913.5|7920.1|7914.1|7920.1|7914.1|7919.5|7913.5|8
1652118910000|2022-05-09 17:55:10|7920.2|7914.2|7919.1|7913.1|7920.2|7914.2|7919.1|7913.1|2
1652118920000|2022-05-09 17:55:20|7919|7913|7917.2|7911.2|7919|7913|7917.2|7911.2|10
1652118930000|2022-05-09 17:55:30|7916.7|7910.7|7918.2|7912.2|7918.2|7912.2|7916.7|7910.7|13
1652118940000|2022-05-09 17:55:40|7918.1|7912.1|7917.6|7911.6|7918.1|7912.1|7916.7|7910.7|7
1652118950000|2022-05-09 17:55:50|7917.9|7911.9|7919.4|7913.4|7919.4|7913.4|7917.2|7911.2|6
1652118960000|2022-05-09 17:56:00|7919.3|7913.3|7919.4|7913.4|7919.4|7913.4|7918.8|7912.8|0
1652118970000|2022-05-09 17:56:10|7918.9|7912.9|7931.5|7925.5|7933.1|7927.1|7918.9|7912.9|14
1652118980000|2022-05-09 17:56:20|7927.8|7921.8|7926.3|7920.3|7928.1|7922.1|7924.4|7918.4|22
1652118990000|2022-05-09 17:56:30|7925.9|7919.9|7926.1|7920.1|7926.6|7920.6|7924.7|7918.7|6
1652119000000|2022-05-09 17:56:40|7925.6|7919.6|7920.6|7914.6|7925.6|7919.6|7920.6|7914.6|6
1652119010000|2022-05-09 17:56:50|7921|7915|7922.1|7916.1|7922.1|7916.1|7918.8|7912.8|12
1652119020000|2022-05-09 17:57:00|7921.2|7915.2|7918.2|7912.2|7921.2|7915.2|7918.2|7912.2|3
1652119030000|2022-05-09 17:57:10|7918.6|7912.6|7922.5|7916.5|7922.5|7916.5|7918.6|7912.6|5
1652119040000|2022-05-09 17:57:20|7922.1|7916.1|7924|7918|7924|7918|7921.6|7915.6|8
1652119050000|2022-05-09 17:57:30|7926.5|7920.5|7925.8|7919.8|7926.9|7920.9|7925.3|7919.3|3
1652119060000|2022-05-09 17:57:40|7925|7919|7925.5|7919.5|7926.3|7920.3|7924|7918|6
1652119070000|2022-05-09 17:57:50|7925.1|7919.1|7924.4|7918.4|7925.1|7919.1|7923|7917|7
1652119080000|2022-05-09 17:58:00|7924.9|7918.9|7925.3|7919.3|7925.3|7919.3|7924.1|7918.1|3
1652119090000|2022-05-09 17:58:10|7925.2|7919.2|7925.3|7919.3|7925.3|7919.3|7925.2|7919.2|0
1652119100000|2022-05-09 17:58:20|7924.8|7918.8|7924.6|7918.6|7924.8|7918.8|7923|7917|5
1652119110000|2022-05-09 17:58:30|7924.2|7918.2|7927.2|7921.2|7927.2|7921.2|7923.5|7917.5|5
1652119120000|2022-05-09 17:58:40|7926.8|7920.8|7927.2|7921.2|7927.2|7921.2|7926.8|7920.8|1
1652119130000|2022-05-09 17:58:50|7927.5|7921.5|7928.7|7922.7|7929.7|7923.7|7927.5|7921.5|14
1652119140000|2022-05-09 17:59:00|7928.2|7922.2|7921.9|7915.9|7928.2|7922.2|7921.9|7915.9|13
1652119150000|2022-05-09 17:59:10|7923.8|7917.8|7923|7917|7924.3|7918.3|7923|7917|1
1652119160000|2022-05-09 17:59:20|7923.4|7917.4|7921.9|7915.9|7923.4|7917.4|7921.9|7915.9|4
1652119170000|2022-05-09 17:59:30|7919.6|7913.6|7924.9|7918.9|7924.9|7918.9|7919.6|7913.6|5
1652119180000|2022-05-09 17:59:40|7925.3|7919.3|7921.6|7915.6|7925.3|7919.3|7921.1|7915.1|4
1652119190000|2022-05-09 17:59:50|7922|7916|7920|7914|7922|7916|7920|7914|10
1652119200000|2022-05-09 18:00:00|7920.8|7914.8|7921.9|7915.9|7921.9|7915.9|7920.7|7914.7|5
1652119210000|2022-05-09 18:00:10|7922|7916|7923.4|7917.4|7923.4|7917.4|7921.9|7915.9|4
1652119220000|2022-05-09 18:00:20|7923.5|7917.5|7925.5|7919.5|7925.5|7919.5|7922.9|7916.9|5
1652119230000|2022-05-09 18:00:30|7926.8|7920.8|7926.4|7920.4|7927.9|7921.9|7925.9|7919.9|4
1652119240000|2022-05-09 18:00:40|7926.3|7920.3|7926.4|7920.4|7926.4|7920.4|7926.3|7920.3|1
1652119250000|2022-05-09 18:00:50|7925.5|7919.5|7923.9|7917.9|7926|7920|7923.5|7917.5|11
1652119260000|2022-05-09 18:01:00|7924.8|7918.8|7925.9|7919.9|7926|7920|7924.8|7918.8|6
1652119270000|2022-05-09 18:01:10|7922.1|7916.1|7921.1|7915.1|7922.1|7916.1|7921.1|7915.1|16
1652119280000|2022-05-09 18:01:20|7920.6|7914.6|7919.6|7913.6|7920.6|7914.6|7919.6|7913.6|4
1652119290000|2022-05-09 18:01:30|7920|7914|7919.9|7913.9|7920.1|7914.1|7919.5|7913.5|4
1652119300000|2022-05-09 18:01:40|7918.1|7912.1|7918.2|7912.2|7918.7|7912.7|7917.8|7911.8|21
1652119310000|2022-05-09 18:01:50|7918.6|7912.6|7919.3|7913.3|7919.4|7913.4|7918.4|7912.4|8
1652119320000|2022-05-09 18:02:00|7919.4|7913.4|7919.8|7913.8|7920.8|7914.8|7918.8|7912.8|1
1652119330000|2022-05-09 18:02:10|7919.3|7913.3|7916.8|7910.8|7919.7|7913.7|7916.7|7910.7|17
1652119340000|2022-05-09 18:02:20|7917.3|7911.3|7916.8|7910.8|7917.3|7911.3|7916.8|7910.8|12
1652119350000|2022-05-09 18:02:30|7917.2|7911.2|7920.8|7914.8|7921.2|7915.2|7916.8|7910.8|5
1652119360000|2022-05-09 18:02:40|7921.6|7915.6|7923.3|7917.3|7923.3|7917.3|7921.6|7915.6|4
1652119370000|2022-05-09 18:02:50|7922.9|7916.9|7921.4|7915.4|7923.8|7917.8|7921.4|7915.4|5
1652119380000|2022-05-09 18:03:00|7921|7915|7920.2|7914.2|7921|7915|7919.8|7913.8|1
1652119390000|2022-05-09 18:03:10|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652119400000|2022-05-09 18:03:20|7920.3|7914.3|7920.9|7914.9|7920.9|7914.9|7920.3|7914.3|5
1652119410000|2022-05-09 18:03:30|7920.8|7914.8|7921.9|7915.9|7922.9|7916.9|7920.8|7914.8|5
1652119420000|2022-05-09 18:03:40|7922.3|7916.3|7922.1|7916.1|7922.7|7916.7|7921.6|7915.6|0
1652119430000|2022-05-09 18:03:50|7921.1|7915.1|7920.7|7914.7|7921.6|7915.6|7920.1|7914.1|5
1652119440000|2022-05-09 18:04:00|7920.3|7914.3|7920.2|7914.2|7920.7|7914.7|7920.2|7914.2|1
1652119450000|2022-05-09 18:04:10|7920.1|7914.1|7920.6|7914.6|7920.6|7914.6|7919.3|7913.3|1
1652119460000|2022-05-09 18:04:20|7920.5|7914.5|7920.1|7914.1|7920.5|7914.5|7919.3|7913.3|18
1652119470000|2022-05-09 18:04:30|7920.2|7914.2|7921.4|7915.4|7922.3|7916.3|7920.2|7914.2|8
1652119480000|2022-05-09 18:04:40|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|1
1652119490000|2022-05-09 18:04:50|7921.8|7915.8|7919.8|7913.8|7921.8|7915.8|7919.3|7913.3|9
1652119500000|2022-05-09 18:05:00|7920.2|7914.2|7916.3|7910.3|7920.2|7914.2|7916.3|7910.3|22
1652119510000|2022-05-09 18:05:10|7916.2|7910.2|7916.3|7910.3|7918.1|7912.1|7916.2|7910.2|24
1652119520000|2022-05-09 18:05:20|7916.8|7910.8|7916.1|7910.1|7917.7|7911.7|7916.1|7910.1|26
1652119530000|2022-05-09 18:05:30|7916.5|7910.5|7920.5|7914.5|7921|7915|7916.5|7910.5|19
1652119540000|2022-05-09 18:05:40|7920|7914|7920.9|7914.9|7922|7916|7919.6|7913.6|10
1652119550000|2022-05-09 18:05:50|7920.4|7914.4|7922|7916|7922.1|7916.1|7919.5|7913.5|9
1652119560000|2022-05-09 18:06:00|7922.1|7916.1|7921.5|7915.5|7922.6|7916.6|7921|7915|12
1652119570000|2022-05-09 18:06:10|7921.2|7915.2|7922.1|7916.1|7922.1|7916.1|7921.2|7915.2|3
1652119580000|2022-05-09 18:06:20|7922|7916|7917.9|7911.9|7922|7916|7917.9|7911.9|12
1652119590000|2022-05-09 18:06:30|7918|7912|7916.7|7910.7|7918.1|7912.1|7916.6|7910.6|9
1652119600000|2022-05-09 18:06:40|7916.6|7910.6|7917|7911|7917.6|7911.6|7916.6|7910.6|3
1652119610000|2022-05-09 18:06:50|7917.5|7911.5|7917.7|7911.7|7917.9|7911.9|7916.6|7910.6|22
1652119620000|2022-05-09 18:07:00|7917.9|7911.9|7917.2|7911.2|7918.4|7912.4|7916.9|7910.9|3
1652119630000|2022-05-09 18:07:10|7916.9|7910.9|7917.1|7911.1|7918.9|7912.9|7916.9|7910.9|12
1652119640000|2022-05-09 18:07:20|7918|7912|7920.9|7914.9|7920.9|7914.9|7917.4|7911.4|8
1652119650000|2022-05-09 18:07:30|7920.7|7914.7|7917.6|7911.6|7920.7|7914.7|7917.6|7911.6|2
1652119660000|2022-05-09 18:07:40|7917.1|7911.1|7916.7|7910.7|7917.1|7911.1|7916.1|7910.1|11
1652119670000|2022-05-09 18:07:50|7916.2|7910.2|7915.7|7909.7|7916.2|7910.2|7915.7|7909.7|6
1652119680000|2022-05-09 18:08:00|7916.6|7910.6|7915.1|7909.1|7916.7|7910.7|7915.1|7909.1|16
1652119690000|2022-05-09 18:08:10|7916|7910|7916.5|7910.5|7916.6|7910.6|7915.5|7909.5|5
1652119700000|2022-05-09 18:08:20|7916.1|7910.1|7916.5|7910.5|7917.3|7911.3|7915|7909|8
1652119710000|2022-05-09 18:08:30|7914.7|7908.7|7911.8|7905.8|7914.7|7908.7|7911.8|7905.8|11
1652119720000|2022-05-09 18:08:40|7914.2|7908.2|7913.2|7907.2|7914.2|7908.2|7912.2|7906.2|5
1652119730000|2022-05-09 18:08:50|7912.8|7906.8|7911.8|7905.8|7913.2|7907.2|7911.5|7905.5|3
1652119740000|2022-05-09 18:09:00|7911.5|7905.5|7905.5|7899.5|7911.8|7905.8|7905|7899|7
1652119750000|2022-05-09 18:09:10|7905.8|7899.8|7905.3|7899.3|7907.8|7901.8|7905.3|7899.3|6
1652119760000|2022-05-09 18:09:20|7905|7899|7903.8|7897.8|7905.1|7899.1|7903.3|7897.3|15
1652119770000|2022-05-09 18:09:30|7906|7900|7904.5|7898.5|7906.3|7900.3|7904.1|7898.1|10
1652119780000|2022-05-09 18:09:40|7904.4|7898.4|7908.3|7902.3|7908.3|7902.3|7904.4|7898.4|11
1652119790000|2022-05-09 18:09:50|7908.6|7902.6|7908.7|7902.7|7911.6|7905.6|7908.1|7902.1|18
1652119800000|2022-05-09 18:10:00|7908.6|7902.6|7911|7905|7911.1|7905.1|7908|7902|32
1652119810000|2022-05-09 18:10:10|7910.5|7904.5|7909|7903|7910.5|7904.5|7909|7903|8
1652119820000|2022-05-09 18:10:20|7909.1|7903.1|7913.3|7907.3|7913.7|7907.7|7909.1|7903.1|7
1652119830000|2022-05-09 18:10:30|7913.5|7907.5|7914.6|7908.6|7914.6|7908.6|7913.2|7907.2|4
1652119840000|2022-05-09 18:10:40|7914.7|7908.7|7914.2|7908.2|7914.7|7908.7|7914.2|7908.2|1
1652119850000|2022-05-09 18:10:50|7914.7|7908.7|7914.6|7908.6|7915.1|7909.1|7914.6|7908.6|11
1652119860000|2022-05-09 18:11:00|7913.7|7907.7|7911.3|7905.3|7915.7|7909.7|7911.3|7905.3|43
1652119870000|2022-05-09 18:11:10|7910|7904|7910|7904|7910.6|7904.6|7909.1|7903.1|7
1652119880000|2022-05-09 18:11:20|7910.1|7904.1|7912.6|7906.6|7912.7|7906.7|7910|7904|6
1652119890000|2022-05-09 18:11:30|7913.1|7907.1|7914.6|7908.6|7916.5|7910.5|7913.1|7907.1|7
1652119900000|2022-05-09 18:11:40|7915.1|7909.1|7910.2|7904.2|7915.1|7909.1|7910.2|7904.2|14
1652119910000|2022-05-09 18:11:50|7908.8|7902.8|7913.1|7907.1|7913.2|7907.2|7907.5|7901.5|25
1652119920000|2022-05-09 18:12:00|7913.2|7907.2|7917.2|7911.2|7918.4|7912.4|7913.2|7907.2|24
1652119930000|2022-05-09 18:12:10|7917.6|7911.6|7917.7|7911.7|7919.2|7913.2|7917.6|7911.6|5
1652119940000|2022-05-09 18:12:20|7917.3|7911.3|7911.6|7905.6|7917.3|7911.3|7911.4|7905.4|27
1652119950000|2022-05-09 18:12:30|7911.9|7905.9|7910.9|7904.9|7911.9|7905.9|7910.9|7904.9|3
1652119960000|2022-05-09 18:12:40|7911.3|7905.3|7907.8|7901.8|7911.3|7905.3|7907.8|7901.8|12
1652119970000|2022-05-09 18:12:50|7909.1|7903.1|7908.1|7902.1|7909.1|7903.1|7908.1|7902.1|16
1652119980000|2022-05-09 18:13:00|7908.6|7902.6|7907.9|7901.9|7909.1|7903.1|7906.4|7900.4|44
1652119990000|2022-05-09 18:13:10|7907.1|7901.1|7910.4|7904.4|7910.4|7904.4|7905.9|7899.9|23
1652120000000|2022-05-09 18:13:20|7909.8|7903.8|7913.9|7907.9|7913.9|7907.9|7909.4|7903.4|37
1652120010000|2022-05-09 18:13:30|7913.5|7907.5|7915.8|7909.8|7916.4|7910.4|7913.4|7907.4|45
1652120020000|2022-05-09 18:13:40|7916.2|7910.2|7926.9|7920.9|7926.9|7920.9|7916.2|7910.2|61
1652120030000|2022-05-09 18:13:50|7925.1|7919.1|7935.7|7929.7|7935.7|7929.7|7924.2|7918.2|42
1652120040000|2022-05-09 18:14:00|7933|7927|7910.1|7904.1|7933|7927|7910.1|7904.1|163
1652120050000|2022-05-09 18:14:10|7909.7|7903.7|7912.5|7906.5|7921.2|7915.2|7909.7|7903.7|111
1652120060000|2022-05-09 18:14:20|7912.8|7906.8|7905.7|7899.7|7912.8|7906.8|7905.5|7899.5|144
1652120070000|2022-05-09 18:14:30|7906.1|7900.1|7900.4|7894.4|7908.1|7902.1|7900.4|7894.4|101
1652120080000|2022-05-09 18:14:40|7900.3|7894.3|7901.3|7895.3|7904.8|7898.8|7900.3|7894.3|105
1652120090000|2022-05-09 18:14:50|7901.2|7895.2|7900.6|7894.6|7903.4|7897.4|7897.7|7891.7|102
1652120100000|2022-05-09 18:15:00|7900.2|7894.2|7909.8|7903.8|7911.8|7905.8|7900.2|7894.2|21
1652120110000|2022-05-09 18:15:10|7909.9|7903.9|7908.2|7902.2|7910.9|7904.9|7908.2|7902.2|14
1652120120000|2022-05-09 18:15:20|7908.7|7902.7|7915.7|7909.7|7916.2|7910.2|7907.9|7901.9|21
1652120130000|2022-05-09 18:15:30|7915.8|7909.8|7916.3|7910.3|7916.7|7910.7|7915.8|7909.8|17
1652120140000|2022-05-09 18:15:40|7915.9|7909.9|7913.5|7907.5|7915.9|7909.9|7912.2|7906.2|20
1652120150000|2022-05-09 18:15:50|7915|7909|7915|7909|7915.4|7909.4|7914.3|7908.3|23
1652120160000|2022-05-09 18:16:00|7915.3|7909.3|7921.7|7911.7|7921.7|7911.7|7915.3|7909.3|12
1652120170000|2022-05-09 18:16:10|7919.3|7913.3|7923.5|7917.5|7923.7|7917.7|7918.9|7912.9|38
1652120180000|2022-05-09 18:16:20|7924|7918|7923.7|7917.7|7924|7918|7923|7917|6
1652120190000|2022-05-09 18:16:30|7922|7916|7921.5|7915.5|7923.6|7917.6|7921.5|7915.5|5
1652120200000|2022-05-09 18:16:40|7922.4|7916.4|7925|7919|7925|7919|7922.4|7916.4|26
1652120210000|2022-05-09 18:16:50|7924.5|7918.5|7924.7|7918.7|7924.7|7918.7|7922|7916|15
1652120220000|2022-05-09 18:17:00|7925.1|7919.1|7924.8|7918.8|7925.2|7919.2|7922.4|7916.4|10
1652120230000|2022-05-09 18:17:10|7924.9|7918.9|7927.2|7921.2|7927.8|7921.8|7924.3|7918.3|5
1652120240000|2022-05-09 18:17:20|7927.4|7921.4|7926.6|7916.6|7927.4|7921.4|7925.1|7916.6|0
1652120250000|2022-05-09 18:17:30|7926.5|7916.5|7926.7|7916.7|7928.1|7920.8|7926|7916|1
1652120260000|2022-05-09 18:17:40|7925.5|7919.5|7920.6|7914.6|7926.6|7919.5|7920.6|7914.6|7
1652120270000|2022-05-09 18:17:50|7920.8|7914.8|7920.9|7914.9|7920.9|7914.9|7920.8|7914.8|2
1652120280000|2022-05-09 18:18:00|7920.5|7914.5|7918.9|7912.9|7920.5|7914.5|7918.1|7912.1|7
1652120290000|2022-05-09 18:18:10|7918.5|7912.5|7918.7|7912.7|7918.8|7912.8|7916.7|7910.7|9
1652120300000|2022-05-09 18:18:20|7919.1|7913.1|7918.1|7912.1|7919.1|7913.1|7918.1|7912.1|0
1652120310000|2022-05-09 18:18:30|7917.3|7911.3|7916.7|7910.7|7917.7|7911.7|7916.7|7910.7|2
1652120320000|2022-05-09 18:18:40|7915.5|7909.5|7915.9|7909.9|7915.9|7909.9|7915.3|7909.3|1
1652120330000|2022-05-09 18:18:50|7916.3|7910.3|7916.7|7910.7|7916.7|7910.7|7916.3|7910.3|0
1652120340000|2022-05-09 18:19:00|7917.6|7911.6|7920.5|7914.5|7920.5|7914.5|7917.5|7911.5|6
1652120350000|2022-05-09 18:19:10|7920.2|7914.2|7918.3|7912.3|7920.2|7914.2|7918.3|7912.3|2
1652120360000|2022-05-09 18:19:20|7915.8|7909.8|7912.5|7906.5|7915.9|7909.9|7912.5|7906.5|11
1652120370000|2022-05-09 18:19:30|7912.8|7906.8|7908.1|7902.1|7912.8|7906.8|7908.1|7902.1|5
1652120380000|2022-05-09 18:19:40|7908.7|7902.7|7908.6|7902.6|7908.8|7902.8|7908.2|7902.2|12
1652120390000|2022-05-09 18:19:50|7907.9|7901.9|7907.9|7901.9|7908.6|7902.6|7907.9|7901.9|16
1652140800000|2022-05-10 00:00:00|7932.5|7917.5|7917.6|7911.6|7932.5|7918.7|7917.6|7911.6|15
1652140810000|2022-05-10 00:00:10|7917.7|7911.7|7919.3|7913.3|7919.4|7913.4|7916.3|7910.3|9
1652140820000|2022-05-10 00:00:20|7919.4|7913.4|7923|7913|7923|7913.5|7917.5|7910.3|4
1652140830000|2022-05-10 00:00:30|7921.4|7915.4|7928.8|7918.8|7929.8|7921.8|7921.4|7915.4|11
1652140840000|2022-05-10 00:00:40|7929.2|7919.2|7934.6|7919.6|7934.6|7919.6|7928.8|7915.5|4
1652140850000|2022-05-10 00:00:50|7934.5|7919.5|7937.4|7927.4|7938.9|7931.3|7929.3|7919.5|19
1652140860000|2022-05-10 00:01:00|7937|7927|7938.5|7928.5|7938.9|7932.4|7934.6|7927|4
1652140870000|2022-05-10 00:01:10|7935.1|7929.1|7923.3|7908.3|7935.1|7929.1|7915.8|7908.3|8
1652140890000|2022-05-10 00:01:30|7920.4|7910.4|7920.3|7910.3|7920.4|7910.4|7920.3|7910.3|0
1652140910000|2022-05-10 00:01:50|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|0
1652140920000|2022-05-10 00:02:00|7919.7|7913.7|7922.6|7907.6|7922.8|7914.2|7917.1|7907.6|2
1652140930000|2022-05-10 00:02:10|7922.5|7907.5|7922.5|7907.5|7922.6|7909.6|7918.9|7906.9|1
1652140940000|2022-05-10 00:02:20|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|0
1652140950000|2022-05-10 00:02:30|7919.5|7913.5|7920.5|7910.5|7922.9|7913.5|7919.5|7907.5|0
1652140960000|2022-05-10 00:02:40|7922.5|7907.5|7922.5|7907.5|7922.5|7907.5|7922.5|7907.5|0
1652140970000|2022-05-10 00:02:50|7921.1|7915.1|7919.1|7909.1|7921.1|7915.1|7919|7909|2
1652140980000|2022-05-10 00:03:00|7919.2|7909.2|7920.3|7910.3|7920.3|7910.3|7915.4|7908.8|1
1652140990000|2022-05-10 00:03:10|7920.2|7910.2|7920.2|7910.2|7920.2|7910.2|7920.2|7910.2|0
1652141010000|2022-05-10 00:03:30|7920.7|7910.7|7923.5|7913.5|7923.5|7914.2|7920.2|7910.7|0
1652141020000|2022-05-10 00:03:40|7923.2|7913.2|7923.5|7913.5|7923.5|7913.5|7923.2|7913.2|0
1652141030000|2022-05-10 00:03:50|7922.1|7916.1|7922.2|7916.2|7924.6|7916.2|7922.1|7914.6|0
1652141040000|2022-05-10 00:04:00|7922.1|7916.1|7923.7|7913.7|7923.7|7916.1|7922.1|7913.7|1
1652141060000|2022-05-10 00:04:20|7922.2|7916.2|7924.8|7914.8|7924.8|7916.2|7922.2|7914|1
1652141070000|2022-05-10 00:04:30|7924.2|7914.2|7924.2|7914.2|7924.2|7914.2|7924.2|7914.2|0
1652141080000|2022-05-10 00:04:40|7924.6|7914.6|7922.6|7912.6|7924.7|7915.3|7921.2|7912.6|0
1652141090000|2022-05-10 00:04:50|7924.3|7909.3|7923.1|7908.1|7924.3|7909.3|7923.1|7908.1|6
1652141100000|2022-05-10 00:05:00|7923|7908|7919.4|7904.4|7923|7909.7|7919.4|7904.4|1
1652141110000|2022-05-10 00:05:10|7916.5|7906.5|7916.4|7906.4|7916.5|7906.5|7916.4|7906.4|0
1652141140000|2022-05-10 00:05:40|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|0
1652141180000|2022-05-10 00:06:20|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|0
1652141190000|2022-05-10 00:06:30|7912.9|7906.9|7912.9|7906.9|7912.9|7906.9|7912.9|7906.9|0
1652141210000|2022-05-10 00:06:50|7912.4|7906.4|7915.9|7905.9|7915.9|7906.4|7912.4|7905.9|1
1652141230000|2022-05-10 00:07:10|7916|7906|7916|7906|7916|7906|7916|7906|0
1652141250000|2022-05-10 00:07:30|7915.6|7909.6|7912.6|7906.6|7915.6|7909.6|7912.6|7906.6|1
1652141270000|2022-05-10 00:07:50|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1652141280000|2022-05-10 00:08:00|7916.1|7910.1|7918.6|7908.6|7918.6|7910.1|7916.1|7908.6|11
1652141290000|2022-05-10 00:08:10|7918.7|7908.7|7921.5|7915.5|7921.5|7915.5|7918.7|7908.7|3
1652141300000|2022-05-10 00:08:20|7920.8|7914.8|7921.2|7915.2|7921.3|7915.3|7920.8|7914.8|2
1652141340000|2022-05-10 00:09:00|7920.1|7914.1|7919.6|7913.6|7920.1|7914.1|7919.6|7913.6|0
1652141350000|2022-05-10 00:09:10|7920|7914|7927.1|7917.1|7927.1|7917.1|7920|7914|3
1652141390000|2022-05-10 00:09:50|7927.2|7917.2|7927.2|7917.2|7927.2|7917.2|7927.2|7917.2|0
1652141430000|2022-05-10 00:10:30|7927.3|7917.3|7927.3|7917.3|7927.3|7917.3|7927.3|7917.3|0
1652141450000|2022-05-10 00:10:50|||||||||1
1652141470000|2022-05-10 00:11:10|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|0
1652141480000|2022-05-10 00:11:20|7926.8|7916.8|7923.9|7913.9|7926.8|7918.3|7923.9|7913.9|4
1652141490000|2022-05-10 00:11:30|7923.8|7913.8|7923.8|7913.8|7923.8|7913.8|7923.8|7913.8|0
1652141500000|2022-05-10 00:11:40|7922.8|7916.8|7923.2|7913.2|7923.2|7916.8|7922.8|7913.2|1
1652141510000|2022-05-10 00:11:50|||||||||1
1652141520000|2022-05-10 00:12:00|7923.3|7913.3|7923.3|7913.3|7923.3|7913.3|7923.3|7913.3|0
1652141550000|2022-05-10 00:12:30|7920.9|7914.9|7919.4|7913.4|7920.9|7914.9|7919.4|7913.4|0
1652141560000|2022-05-10 00:12:40|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|1
1652141570000|2022-05-10 00:12:50|7920.9|7914.9|7923.7|7913.7|7923.7|7914.9|7920.9|7913.7|1
1652141580000|2022-05-10 00:13:00|7923.3|7913.3|7923.3|7913.3|7923.3|7913.3|7923.3|7913.3|0
1652141590000|2022-05-10 00:13:10|7921.7|7915.7|7926.3|7916.3|7926.3|7916.3|7921.3|7915.3|1
1652141600000|2022-05-10 00:13:20|7926.4|7916.4|7923.6|7917.6|7926.4|7917.8|7923.6|7916.4|0
1652141630000|2022-05-10 00:13:50|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|1
1652141640000|2022-05-10 00:14:00|7922.6|7916.6|7924.1|7914.1|7924.1|7916.6|7922.6|7914.1|0
1652141650000|2022-05-10 00:14:10|7920.6|7914.6|7918.6|7912.6|7920.6|7914.6|7918.6|7912.6|1
1652141680000|2022-05-10 00:14:40|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|0
1652141690000|2022-05-10 00:14:50|7918|7912|7918.3|7908.3|7918.3|7912|7918|7908.3|2
1652141720000|2022-05-10 00:15:20|7918.2|7908.2|7918.2|7908.2|7918.2|7908.2|7918.2|7908.2|0
1652141730000|2022-05-10 00:15:30|7915.8|7909.8|7915.7|7909.7|7915.8|7909.8|7915.7|7909.7|0
1652141740000|2022-05-10 00:15:40|7916.1|7910.1|7915.6|7909.6|7916.1|7910.1|7915.6|7909.6|0
1652141760000|2022-05-10 00:16:00|7915.2|7909.2|7913.8|7907.8|7915.2|7909.2|7913.8|7907.8|0
1652141790000|2022-05-10 00:16:30|7913|7907|7912.4|7906.4|7913|7907|7912.4|7906.4|0
1652141800000|2022-05-10 00:16:40|||||||||1
1652141810000|2022-05-10 00:16:50|7912|7906|7911.3|7905.3|7912|7906|7911.2|7905.2|1
1652141820000|2022-05-10 00:17:00|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|2
1652141830000|2022-05-10 00:17:10|7910.5|7904.5|7907.8|7901.8|7910.5|7904.5|7907.8|7901.8|6
1652141840000|2022-05-10 00:17:20|7906|7900|7908.4|7902.4|7908.4|7902.4|7906|7900|1
1652141850000|2022-05-10 00:17:30|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|0
1652141860000|2022-05-10 00:17:40|7907.4|7901.4|7906.5|7900.5|7907.4|7901.4|7906.5|7900.5|1
1652141870000|2022-05-10 00:17:50|7900.9|7894.9|7900.5|7894.5|7900.9|7894.9|7900.5|7894.5|7
1652141880000|2022-05-10 00:18:00|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|0
1652141910000|2022-05-10 00:18:30|7900.4|7894.4|7901.8|7895.8|7901.9|7895.9|7900.4|7894.4|1
1652141930000|2022-05-10 00:18:50|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|3
1652141940000|2022-05-10 00:19:00|7902.7|7896.7|7905.5|7895.5|7905.5|7898|7902.7|7895.5|2
1652141970000|2022-05-10 00:19:30|7905|7895|7899.9|7893.9|7905|7895|7899.9|7893.9|3
1652142000000|2022-05-10 00:20:00|7898.4|7892.4|7897.4|7891.4|7898.4|7892.4|7897.4|7891.4|1
1652142010000|2022-05-10 00:20:10|7897.8|7891.8|7897.4|7891.4|7897.8|7891.8|7897.4|7891.4|2
1652142030000|2022-05-10 00:20:30|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|6
1652142040000|2022-05-10 00:20:40|7891.3|7885.3|7894|7884|7896.9|7885.3|7890.1|7881.9|2
1652142060000|2022-05-10 00:21:00|7893.6|7883.6|7890.9|7884.9|7893.6|7885.3|7890.9|7883.6|0
1652142080000|2022-05-10 00:21:20|7890.4|7884.4|7890.4|7884.4|7890.4|7884.4|7890.4|7884.4|2
1652142090000|2022-05-10 00:21:30|7890.7|7884.7|7890.9|7884.9|7890.9|7884.9|7890.7|7884.7|0
1652142100000|2022-05-10 00:21:40|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|1
1652142110000|2022-05-10 00:21:50|7890.9|7884.9|7891.4|7885.4|7891.4|7885.4|7890.9|7884.9|0
1652142130000|2022-05-10 00:22:10|7891|7885|7891.4|7885.4|7891.4|7885.4|7891|7885|0
1652142150000|2022-05-10 00:22:30|7891|7885|7891.4|7885.4|7891.4|7885.4|7891|7885|0
1652142160000|2022-05-10 00:22:40|7891.2|7885.2|7891.4|7885.4|7891.4|7885.4|7891.2|7885.2|0
1652142170000|2022-05-10 00:22:50|7892|7886|7892|7886|7892|7886|7892|7886|0
1652142210000|2022-05-10 00:23:30|7892.4|7886.4|7892.7|7886.7|7892.7|7886.7|7892.4|7886.4|0
1652142220000|2022-05-10 00:23:40|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|0
1652142230000|2022-05-10 00:23:50|7893.9|7887.9|7894.4|7888.4|7894.4|7888.4|7893.9|7887.9|0
1652142240000|2022-05-10 00:24:00|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|0
1652142250000|2022-05-10 00:24:10|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|1
1652142260000|2022-05-10 00:24:20|||||||||1
1652142280000|2022-05-10 00:24:40|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1652142300000|2022-05-10 00:25:00|7896|7890|7896|7890|7896|7890|7896|7890|0
1652142310000|2022-05-10 00:25:10|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1652142320000|2022-05-10 00:25:20|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|2
1652142330000|2022-05-10 00:25:30|7896.2|7890.2|7896.3|7890.3|7897|7891|7896.2|7890.2|4
1652142350000|2022-05-10 00:25:50|||||||||1
1652142360000|2022-05-10 00:26:00|||||||||1
1652142370000|2022-05-10 00:26:10|7896.7|7890.7|7897|7891|7897|7891|7896.7|7890.7|1
1652142380000|2022-05-10 00:26:20|7902.3|7896.3|7905.5|7895.5|7905.5|7896.3|7902.3|7895.5|4
1652142390000|2022-05-10 00:26:30|7905|7899|7903.6|7897.6|7905|7899|7902.7|7896.7|4
1652142400000|2022-05-10 00:26:40|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1652142410000|2022-05-10 00:26:50|7903.6|7897.6|7901.2|7891.2|7903.6|7897.6|7900.1|7891.2|1
1652142420000|2022-05-10 00:27:00|7901.1|7891.1|7896.8|7890.8|7903.3|7891.1|7896.8|7888.3|0
1652142430000|2022-05-10 00:27:10|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|0
1652142440000|2022-05-10 00:27:20|7898.1|7888.1|7894.3|7888.3|7898.1|7888.3|7894.3|7888.1|0
1652142470000|2022-05-10 00:27:50|7897.1|7887.1|7897.1|7887.1|7897.1|7887.1|7897.1|7887.1|2
1652142480000|2022-05-10 00:28:00|7896.7|7886.7|7894.3|7888.3|7896.7|7888.3|7894.3|7886.7|0
1652142550000|2022-05-10 00:29:10|7891.2|7885.2|7895.9|7885.9|7895.9|7885.9|7891.2|7885.2|3
1652142560000|2022-05-10 00:29:20|7895.6|7885.6|7890.6|7875.6|7895.6|7885.6|7890.6|7875.6|21
1652142570000|2022-05-10 00:29:30|7891.3|7876.3|7891.3|7876.3|7891.3|7876.3|7891.3|7876.3|0
1652142620000|2022-05-10 00:30:20|7890.4|7880.4|7891.9|7881.9|7891.9|7881.9|7890.4|7880.4|0
1652142650000|2022-05-10 00:30:50|7891.6|7881.6|7892.3|7882.3|7892.3|7882.3|7891.6|7881.6|3
1652142660000|2022-05-10 00:31:00|7892.4|7882.4|7895.6|7880.6|7895.7|7882.4|7892.4|7880.6|0
1652142680000|2022-05-10 00:31:20|7895.2|7885.2|7895.2|7885.2|7895.2|7885.2|7895.2|7885.2|0
1652142690000|2022-05-10 00:31:30|7893.6|7887.6|7895.2|7885.2|7895.2|7887.6|7893.6|7885.2|0
1652142700000|2022-05-10 00:31:40|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1652142710000|2022-05-10 00:31:50|7893.9|7887.9|7894.4|7888.4|7894.4|7888.4|7892.9|7886.9|2
1652142720000|2022-05-10 00:32:00|7894.8|7888.8|7895.9|7889.9|7895.9|7889.9|7894.8|7888.8|1
1652142730000|2022-05-10 00:32:10|7896.3|7890.3|7896.7|7890.7|7896.8|7890.8|7896.3|7890.3|4
1652142750000|2022-05-10 00:32:30|7896.3|7890.3|7896.2|7890.2|7896.3|7890.3|7896.2|7890.2|0
1652142760000|2022-05-10 00:32:40|7896.3|7890.3|7896.7|7890.7|7896.7|7890.7|7896.3|7890.3|1
1652142770000|2022-05-10 00:32:50|||||||||3
1652142780000|2022-05-10 00:33:00|7897.4|7891.4|7897.8|7891.8|7897.8|7891.8|7897.4|7891.4|0
1652142800000|2022-05-10 00:33:20|7897.3|7891.3|7894.3|7888.3|7897.3|7891.3|7894.3|7888.3|2
1652142820000|2022-05-10 00:33:40|7893.2|7887.2|7892.2|7882.2|7893.2|7887.2|7892.2|7882.2|1
1652142840000|2022-05-10 00:34:00|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|0
1652142850000|2022-05-10 00:34:10|7892|7882|7892|7882|7892|7882|7892|7882|0
1652142870000|2022-05-10 00:34:30|7889.3|7883.3|7888.5|7882.5|7889.3|7883.3|7888.5|7882.5|0
1652142880000|2022-05-10 00:34:40|7888.9|7882.9|7889|7883|7889|7883|7888.9|7882.9|0
1652142890000|2022-05-10 00:34:50|7888.7|7882.7|7888.9|7882.9|7888.9|7882.9|7888.5|7882.5|1
1652142920000|2022-05-10 00:35:20|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|0
1652142930000|2022-05-10 00:35:30|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1652142950000|2022-05-10 00:35:50|||||||||1
1652143010000|2022-05-10 00:36:50|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|1
1652143020000|2022-05-10 00:37:00|7888.9|7882.9|7888.4|7882.4|7888.9|7882.9|7888.4|7882.4|1
1652143050000|2022-05-10 00:37:30|7887.3|7881.3|7890.8|7880.8|7891.6|7881.6|7886.9|7880.8|7
1652143080000|2022-05-10 00:38:00|||||||||1
1652143090000|2022-05-10 00:38:10|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1652143110000|2022-05-10 00:38:30|7888|7882|7888|7882|7888|7882|7888|7882|5
1652143130000|2022-05-10 00:38:50|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|1
1652143190000|2022-05-10 00:39:50|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|1
1652143200000|2022-05-10 00:40:00|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|2
1652143210000|2022-05-10 00:40:10|7891.1|7881.1|7891|7881|7891.1|7881.1|7891|7881|0
1652143230000|2022-05-10 00:40:30|||||||||2
1652143240000|2022-05-10 00:40:40|||||||||1
1652143310000|2022-05-10 00:41:50|||||||||1
1652143400000|2022-05-10 00:43:20|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1652143410000|2022-05-10 00:43:30|7889.6|7883.6|7891.2|7881.2|7891.2|7883.6|7889.6|7881.2|0
1652143430000|2022-05-10 00:43:50|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|1
1652143450000|2022-05-10 00:44:10|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1652143470000|2022-05-10 00:44:30|7888|7882|7889.5|7883.5|7889.5|7883.5|7888|7882|3
1652143480000|2022-05-10 00:44:40|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1652143490000|2022-05-10 00:44:50|7889.1|7883.1|7888.5|7882.5|7889.1|7883.1|7888.5|7882.5|0
1652143540000|2022-05-10 00:45:40|7888.9|7882.9|7888.9|7882.9|7889|7883|7888.5|7882.5|2
1652143550000|2022-05-10 00:45:50|7888.1|7882.1|7888|7882|7888.1|7882.1|7888|7882|1
1652143590000|2022-05-10 00:46:30|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1652143610000|2022-05-10 00:46:50|7888.2|7882.2|7889|7883|7889|7883|7888.2|7882.2|1
1652143630000|2022-05-10 00:47:10|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|0
1652143640000|2022-05-10 00:47:20|7888.5|7882.5|7888.9|7882.9|7888.9|7882.9|7888.5|7882.5|0
1652143650000|2022-05-10 00:47:30|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|0
1652143670000|2022-05-10 00:47:50|7888.1|7882.1|7888|7882|7888.1|7882.1|7887.5|7881.5|2
1652143710000|2022-05-10 00:48:30|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|0
1652143730000|2022-05-10 00:48:50|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|0
1652143850000|2022-05-10 00:50:50|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|0
1652143860000|2022-05-10 00:51:00|7886.1|7880.1|7887.3|7881.3|7887.3|7881.3|7886.1|7880.1|6
1652143910000|2022-05-10 00:51:50|||||||||1
1652143970000|2022-05-10 00:52:50|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|0
1652143980000|2022-05-10 00:53:00|||||||||3
1652144010000|2022-05-10 00:53:30|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|0
1652144020000|2022-05-10 00:53:40|7887.5|7881.5|7887.4|7881.4|7887.5|7881.5|7887.4|7881.4|2
1652144030000|2022-05-10 00:53:50|||||||||1
1652144040000|2022-05-10 00:54:00|7887.2|7881.2|7881.1|7875.1|7887.2|7881.2|7879.8|7873.8|1
1652144050000|2022-05-10 00:54:10|7881|7875|7881|7875|7881|7875|7881|7875|0
1652144070000|2022-05-10 00:54:30|7881.1|7875.1|7882.2|7876.2|7882.2|7876.2|7881.1|7875.1|0
1652144120000|2022-05-10 00:55:20|7881.8|7875.8|7881.7|7875.7|7881.8|7875.8|7881.7|7875.7|0
1652144130000|2022-05-10 00:55:30|7882.2|7876.2|7882.6|7876.6|7882.6|7876.6|7882.2|7876.2|0
1652144140000|2022-05-10 00:55:40|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|3
1652144210000|2022-05-10 00:56:50|||||||||1
1652144400000|2022-05-10 01:00:00|7883.1|7873.1|7880|7874|7883.5|7874.7|7880|7873|1
1652144410000|2022-05-10 01:00:10|7879.6|7873.6|7875.3|7869.3|7879.6|7873.6|7875.3|7869.3|3
1652144420000|2022-05-10 01:00:20|7876.1|7866.1|7882.5|7867.5|7883.6|7868.6|7875.6|7865.6|9
1652144430000|2022-05-10 01:00:30|7882.6|7867.6|7884|7869|7884|7869|7882.1|7867.1|2
1652144440000|2022-05-10 01:00:40|7885.3|7870.3|7880.2|7874.2|7885.3|7876.7|7878.8|7870.3|6
1652144450000|2022-05-10 01:00:50|7879.4|7873.4|7891.3|7876.3|7891.4|7880.5|7879.4|7873.4|6
1652144460000|2022-05-10 01:01:00|7891.4|7876.4|7885.8|7879.8|7891.8|7879.8|7885.8|7876.4|0
1652144470000|2022-05-10 01:01:10|7891.8|7876.8|7891.7|7876.7|7891.8|7876.8|7891.7|7876.7|1
1652144480000|2022-05-10 01:01:20|7891.8|7876.8|7891.7|7876.7|7891.8|7876.8|7891.7|7876.7|0
1652144490000|2022-05-10 01:01:30|7891.8|7876.8|7891.7|7876.7|7891.8|7876.8|7891.7|7876.7|0
1652144500000|2022-05-10 01:01:40|7891.8|7876.8|7891.8|7876.8|7891.8|7876.8|7891.8|7876.8|0
1652144510000|2022-05-10 01:01:50|7888.3|7882.3|7888.7|7882.7|7888.7|7882.7|7888.3|7882.3|1
1652144520000|2022-05-10 01:02:00|7889.8|7883.8|7890.3|7884.3|7890.3|7884.3|7889.8|7883.8|0
1652144530000|2022-05-10 01:02:10|7897.7|7882.7|7896.6|7890.6|7897.7|7890.6|7894.1|7882.7|8
1652144540000|2022-05-10 01:02:20|7897.1|7891.1|7895.7|7889.7|7900.2|7894.2|7895.4|7889.4|9
1652144550000|2022-05-10 01:02:30|7895.4|7889.4|7893.6|7887.6|7896.1|7890.1|7893.1|7887.1|4
1652144560000|2022-05-10 01:02:40|7893.4|7887.4|7891.7|7885.7|7893.6|7887.6|7891.7|7885.7|0
1652144570000|2022-05-10 01:02:50|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1652144580000|2022-05-10 01:03:00|7890.9|7884.9|7885.8|7879.8|7890.9|7884.9|7885.8|7877.4|1
1652144590000|2022-05-10 01:03:10|7888.2|7878.2|7888.3|7878.3|7888.3|7879.8|7885.8|7877.4|0
1652144600000|2022-05-10 01:03:20|7888.7|7878.7|7888.8|7878.8|7888.8|7878.8|7888.7|7878.7|0
1652144630000|2022-05-10 01:03:50|7890.9|7875.9|7885.8|7879.8|7890.9|7879.8|7885.8|7875.9|0
1652144640000|2022-05-10 01:04:00|7888.2|7878.2|7882.7|7876.7|7888.3|7879.9|7882.7|7876.7|2
1652144650000|2022-05-10 01:04:10|7882.3|7876.3|7880.2|7874.2|7882.3|7876.3|7880.2|7874.2|1
1652144660000|2022-05-10 01:04:20|7879.9|7873.9|7878.7|7872.7|7879.9|7873.9|7878.7|7872.7|0
1652144670000|2022-05-10 01:04:30|7876.8|7870.8|7875.9|7869.9|7877|7871|7875.9|7869.9|1
1652144680000|2022-05-10 01:04:40|7875.4|7869.4|7866.5|7860.5|7875.4|7869.4|7862.5|7854.5|9
1652144690000|2022-05-10 01:04:50|7868.9|7858.9|7869.3|7859.3|7869.4|7859.4|7868.9|7858.9|2
1652144700000|2022-05-10 01:05:00|7869.4|7859.4|7871.3|7856.3|7871.7|7859.8|7869.2|7856.3|1
1652144710000|2022-05-10 01:05:10|7869.2|7859.2|7870.2|7860.2|7872.3|7860.7|7869.2|7857.2|1
1652144720000|2022-05-10 01:05:20|7870.7|7860.7|7870.7|7860.7|7870.8|7860.8|7870.7|7860.7|0
1652144730000|2022-05-10 01:05:30|7871.5|7861.5|7877|7862|7877.4|7864.2|7871.2|7861.2|1
1652144740000|2022-05-10 01:05:40|7874.9|7864.9|7875.2|7869.2|7875.8|7869.2|7874.2|7864.9|0
1652144750000|2022-05-10 01:05:50|7877.6|7867.6|7882.5|7867.5|7882.5|7868.7|7877.6|7867.4|1
1652144760000|2022-05-10 01:06:00|7881|7871|7883.1|7873.1|7886|7874.3|7880.3|7871|0
1652144770000|2022-05-10 01:06:10|7886|7871|7883.1|7873.1|7886|7873.1|7882.7|7871|0
1652144780000|2022-05-10 01:06:20|7886|7871|7882.7|7872.7|7886|7873.1|7882.7|7871|0
1652144790000|2022-05-10 01:06:30|7883.1|7873.1|7883.1|7873.1|7886|7873.1|7882.7|7871|0
1652144800000|2022-05-10 01:06:40|7883.2|7873.2|7883.6|7873.6|7886.1|7875.2|7880.8|7871.1|0
1652144810000|2022-05-10 01:06:50|7884|7874|7877.3|7871.3|7884|7875.6|7877.3|7871.3|6
1652144820000|2022-05-10 01:07:00|7877.7|7871.7|7875.6|7860.6|7877.8|7871.8|7871.9|7860.5|1
1652144870000|2022-05-10 01:07:50|||||||||1
1652144880000|2022-05-10 01:08:00|7874.1|7864.1|7878.6|7868.6|7880.3|7868.6|7872.9|7864.1|12
1652144890000|2022-05-10 01:08:10|7878.9|7868.9|7878.9|7868.9|7879.2|7869.2|7878.9|7868.9|0
1652144930000|2022-05-10 01:08:50|7879.3|7869.3|7883.6|7868.6|7883.6|7869.3|7879.3|7868.6|1
1652144940000|2022-05-10 01:09:00|7883.3|7868.3|7883.3|7868.3|7883.3|7868.3|7883.3|7868.3|0
1652144950000|2022-05-10 01:09:10|7884.4|7869.4|7884.8|7869.8|7884.8|7869.8|7884.4|7869.4|0
1652144960000|2022-05-10 01:09:20|7878.6|7872.6|7877.3|7871.3|7878.6|7872.6|7877.3|7871.3|0
1652144970000|2022-05-10 01:09:30|7877.4|7871.4|7877.7|7871.7|7878.1|7872.1|7877.4|7871.4|0
1652144990000|2022-05-10 01:09:50|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|1
1652145000000|2022-05-10 01:10:00|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|1
1652145010000|2022-05-10 01:10:10|7877.7|7871.7|7877.7|7871.7|7880.8|7871.7|7877.7|7870.5|0
1652145020000|2022-05-10 01:10:20|7880.5|7870.5|7877.7|7871.7|7880.5|7871.7|7877.7|7870.5|0
1652145030000|2022-05-10 01:10:30|7880.5|7870.5|7877.3|7871.3|7880.5|7872.1|7876.9|7870.5|0
1652145040000|2022-05-10 01:10:40|7875.4|7860.4|7872|7857|7875.4|7862.2|7872|7857|5
1652145050000|2022-05-10 01:10:50|7871.6|7856.6|7871.9|7856.9|7871.9|7856.9|7871.5|7856.5|1
1652145060000|2022-05-10 01:11:00|7872.3|7857.3|7872.3|7857.3|7872.3|7857.3|7872.3|7857.3|0
1652145090000|2022-05-10 01:11:30|7869.4|7859.4|7866.6|7860.6|7869.4|7860.6|7866.6|7859.3|0
1652145100000|2022-05-10 01:11:40|7866.4|7860.4|7865.4|7859.4|7869.4|7860.4|7865.4|7859|0
1652145110000|2022-05-10 01:11:50|7865.5|7859.5|7870.5|7855.5|7870.5|7859.5|7864.3|7855.5|6
1652145120000|2022-05-10 01:12:00|7870.8|7855.8|7868|7862|7871.3|7862|7868|7855.8|0
1652145130000|2022-05-10 01:12:10|7869.2|7863.2|7867.5|7857.5|7869.3|7863.2|7866.4|7857.5|0
1652145150000|2022-05-10 01:12:30|7867.4|7857.4|7868.5|7853.5|7869.5|7857.4|7866.6|7853.5|0
1652145160000|2022-05-10 01:12:40|7866.8|7856.8|7867.8|7852.8|7868.5|7856.8|7866.8|7852.8|1
1652145170000|2022-05-10 01:12:50|7868.3|7853.3|7868.3|7853.3|7868.3|7853.3|7868.3|7853.3|1
1652145190000|2022-05-10 01:13:10|7868.2|7853.2|7868.3|7853.3|7868.3|7853.3|7868.2|7853.2|0
1652145200000|2022-05-10 01:13:20|7866.4|7856.4|7863.6|7857.6|7866.8|7857.6|7863.6|7856.4|0
1652145210000|2022-05-10 01:13:30|7863.9|7857.9|7866.8|7856.8|7866.8|7859.8|7863.5|7856.8|2
1652145220000|2022-05-10 01:13:40|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|0
1652145230000|2022-05-10 01:13:50|7866.2|7860.2|7869.4|7863.4|7869.4|7863.4|7866.2|7860.2|3
1652145240000|2022-05-10 01:14:00|7869.3|7863.3|7875.3|7865.3|7875.3|7866.2|7869.3|7862.8|1
1652145250000|2022-05-10 01:14:10|7874.9|7864.9|7874.9|7864.9|7874.9|7866.5|7872.4|7864.8|0
1652145260000|2022-05-10 01:14:20|7872.5|7866.5|7871.4|7865.4|7874.9|7866.5|7871.4|7864.9|0
1652145270000|2022-05-10 01:14:30|7870.9|7864.9|7868.3|7862.3|7870.9|7864.9|7868.3|7862.3|2
1652145280000|2022-05-10 01:14:40|7870.7|7860.7|7868.3|7862.3|7871.1|7862.3|7868.3|7860.7|0
1652145300000|2022-05-10 01:15:00|7868.5|7862.5|7875.6|7860.6|7875.6|7862.5|7868.5|7859.3|2
1652145310000|2022-05-10 01:15:10|7876.2|7861.2|7875.9|7865.9|7877.4|7865.9|7873.7|7861.2|0
1652145320000|2022-05-10 01:15:20|7875.8|7865.8|7875.8|7865.8|7875.8|7865.8|7875.8|7865.8|0
1652145330000|2022-05-10 01:15:30|7875.9|7865.9|7874.4|7868.4|7875.9|7868.4|7874.4|7865.8|0
1652145340000|2022-05-10 01:15:40|7877.4|7867.4|7878.3|7872.3|7878.3|7872.3|7877.4|7867.4|0
1652145350000|2022-05-10 01:15:50|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|1
1652145370000|2022-05-10 01:16:10|7878.6|7872.6|7878.6|7872.6|7878.6|7872.6|7878.5|7872.5|0
1652145380000|2022-05-10 01:16:20|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|0
1652145390000|2022-05-10 01:16:30|7878.6|7872.6|7872.1|7866.1|7881.5|7872.6|7872.1|7866.1|3
1652145400000|2022-05-10 01:16:40|7871.5|7865.5|7870.2|7864.2|7871.5|7865.5|7870.2|7864.2|0
1652145410000|2022-05-10 01:16:50|7870.6|7864.6|7872.6|7866.6|7873.9|7867.9|7870.6|7864.6|1
1652145420000|2022-05-10 01:17:00|7872.7|7866.7|7878.4|7872.4|7878.4|7872.4|7872.7|7866.7|3
1652145430000|2022-05-10 01:17:10|7878|7872|7877.6|7871.6|7878.4|7872.4|7877.2|7871.2|0
1652145440000|2022-05-10 01:17:20|7878.4|7872.4|7874.3|7868.3|7878.4|7872.4|7874.3|7868|0
1652145450000|2022-05-10 01:17:30|7875.2|7869.2|7878.4|7872.4|7878.9|7872.9|7875.2|7869.2|1
1652145460000|2022-05-10 01:17:40|7878.8|7872.8|7879.4|7873.4|7879.4|7873.4|7878.8|7872.8|1
1652145470000|2022-05-10 01:17:50|7881.4|7866.4|7879.3|7873.3|7881.4|7873.4|7878.8|7866.4|1
1652145480000|2022-05-10 01:18:00|7879.7|7873.7|7883.2|7873.2|7883.2|7874.3|7879.3|7872.7|1
1652145490000|2022-05-10 01:18:10|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|0
1652145520000|2022-05-10 01:18:40|7883.2|7873.2|7883.1|7873.1|7883.2|7874.8|7880.7|7873.1|0
1652145530000|2022-05-10 01:18:50|7880.7|7874.7|7879.6|7873.6|7880.7|7874.7|7879.6|7873.6|0
1652145540000|2022-05-10 01:19:00|7879.1|7873.1|7879.1|7873.1|7879.5|7873.5|7879.1|7873.1|0
1652145550000|2022-05-10 01:19:10|7879.5|7873.5|7878.9|7872.9|7879.5|7873.5|7878.5|7872.5|0
1652145560000|2022-05-10 01:19:20|7878.5|7872.5|7875.6|7869.6|7878.9|7872.9|7875|7868.9|2
1652145570000|2022-05-10 01:19:30|7875.2|7869.2|7875.1|7869.1|7875.6|7869.6|7875.1|7869.1|0
1652145580000|2022-05-10 01:19:40|7874.6|7868.6|7875.1|7869.1|7876.6|7870.6|7874.3|7868.3|3
1652145590000|2022-05-10 01:19:50|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1652145600000|2022-05-10 01:20:00|7876.5|7870.5|7882.3|7867.3|7882.3|7870.5|7876.1|7867.3|0
1652145610000|2022-05-10 01:20:10|7882.4|7867.4|7882.4|7867.4|7882.4|7867.4|7882.4|7867.4|0
1652145620000|2022-05-10 01:20:20|7879.5|7869.5|7876.7|7870.7|7882.4|7870.7|7876.7|7867.4|0
1652145630000|2022-05-10 01:20:30|7876.6|7870.6|7876.3|7870.3|7882.4|7870.7|7875.1|7867.2|0
1652145640000|2022-05-10 01:20:40|7876.1|7870.1|7876.1|7870.1|7879.5|7870.7|7875.6|7869.1|0
1652145650000|2022-05-10 01:20:50|7875.7|7869.7|7876.6|7870.6|7879.5|7871.5|7874.9|7868.9|1
1652145660000|2022-05-10 01:21:00|7878.6|7868.6|7872.6|7866.6|7878.6|7869.6|7872.2|7866.2|2
1652145680000|2022-05-10 01:21:20|7873.1|7867.1|7876|7866|7876|7867.1|7873.1|7866|0
1652145690000|2022-05-10 01:21:30|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|0
1652145700000|2022-05-10 01:21:40|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|0
1652145710000|2022-05-10 01:21:50|7877.1|7867.1|7876|7870|7877.1|7870|7875.6|7867.1|0
1652145720000|2022-05-10 01:22:00|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1652145730000|2022-05-10 01:22:10|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|0
1652145750000|2022-05-10 01:22:30|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|0
1652145770000|2022-05-10 01:22:50|7880|7870|7880|7870|7880|7870|7880|7870|0
1652145780000|2022-05-10 01:23:00|7879.6|7869.6|7879.5|7869.5|7879.6|7869.6|7879.5|7869.5|0
1652145790000|2022-05-10 01:23:10|7879.9|7869.9|7880.1|7870.1|7880.1|7870.1|7879.9|7869.9|0
1652145800000|2022-05-10 01:23:20|7880.2|7870.2|7886|7871|7886|7871|7880.2|7870.2|2
1652145830000|2022-05-10 01:23:50|7879.6|7873.6|7886|7871|7886|7873.6|7879.6|7871|1
1652145840000|2022-05-10 01:24:00|7884.8|7874.8|7885.1|7875.1|7885.1|7875.1|7884.8|7874.8|0
1652145850000|2022-05-10 01:24:10|7885.2|7875.2|7885.2|7875.2|7885.2|7875.2|7885.2|7875.2|0
1652145860000|2022-05-10 01:24:20|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|0
1652145900000|2022-05-10 01:25:00|7883.2|7877.2|7878.7|7872.7|7883.2|7877.2|7878.7|7872.7|2
1652145910000|2022-05-10 01:25:10|7878.2|7872.2|7876.6|7870.6|7878.2|7872.2|7876.6|7870.6|1
1652145960000|2022-05-10 01:26:00|7876.7|7870.7|7877.6|7871.6|7877.6|7871.6|7876.7|7870.7|2
1652145970000|2022-05-10 01:26:10|7881.6|7875.6|7884.4|7874.4|7884.4|7875.6|7881.6|7874|1
1652146000000|2022-05-10 01:26:40|7884.5|7874.5|7884.5|7874.5|7884.5|7874.5|7884.4|7874.4|8
1652146010000|2022-05-10 01:26:50|7884.6|7874.6|7884.2|7878.2|7884.7|7878.2|7884.2|7874.6|3
1652146020000|2022-05-10 01:27:00|7884.7|7878.7|7884.2|7878.2|7884.7|7878.7|7884.2|7878.2|1
1652146030000|2022-05-10 01:27:10|7884.6|7878.6|7884.6|7878.6|7884.7|7878.7|7884.2|7878.2|0
1652146040000|2022-05-10 01:27:20|7884.3|7878.3|7884.7|7878.7|7884.7|7878.7|7884.2|7878.2|0
1652146050000|2022-05-10 01:27:30|7884.8|7878.8|7881.8|7875.8|7884.8|7878.8|7881.8|7875.8|2
1652146060000|2022-05-10 01:27:40|7882.3|7876.3|7882.7|7876.7|7882.7|7876.7|7881.8|7875.8|0
1652146070000|2022-05-10 01:27:50|7882.3|7876.3|7882.3|7876.3|7882.7|7876.7|7882.3|7876.3|0
1652146080000|2022-05-10 01:28:00|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7881.3|7875.3|0
1652146090000|2022-05-10 01:28:10|7881.3|7875.3|7881.3|7875.3|7881.8|7875.8|7881.3|7875.3|0
1652146100000|2022-05-10 01:28:20|7881.2|7875.2|7876.7|7870.7|7881.3|7875.3|7876.7|7870.7|1
1652146110000|2022-05-10 01:28:30|7876.6|7870.6|7875.6|7869.6|7876.6|7870.6|7874.8|7868.8|2
1652146120000|2022-05-10 01:28:40|7875.7|7869.7|7873.7|7867.7|7875.7|7869.7|7873.7|7867.7|1
1652146140000|2022-05-10 01:29:00|7873.1|7867.1|7871.7|7865.7|7873.1|7867.1|7870.2|7864.2|6
1652146150000|2022-05-10 01:29:10|7870.7|7864.7|7866.7|7860.7|7870.7|7864.7|7866.6|7858.2|26
1652146160000|2022-05-10 01:29:20|7868.2|7858.2|7866.6|7860.6|7868.2|7860.6|7866.6|7858.2|1
1652146170000|2022-05-10 01:29:30|7866.7|7860.7|7866.7|7860.7|7866.7|7860.7|7866.7|7860.7|0
1652146180000|2022-05-10 01:29:40|7866.8|7860.8|7866.8|7860.8|7868.3|7860.8|7866.8|7858.3|0
1652146190000|2022-05-10 01:29:50|7868.3|7858.3|7866.7|7860.7|7868.3|7860.8|7866.7|7858.3|0
1652146200000|2022-05-10 01:30:00|7866.8|7860.8|7866.8|7860.8|7868.4|7860.8|7866.7|7858.3|0
1652146230000|2022-05-10 01:30:30|7868|7862|7868.3|7862.3|7869.3|7863.3|7868|7862|0
1652146250000|2022-05-10 01:30:50|||||||||1
1652146260000|2022-05-10 01:31:00|7864.9|7858.9|7860.8|7854.8|7864.9|7858.9|7860.8|7854.8|6
1652146270000|2022-05-10 01:31:10|7864.1|7854.1|7864|7854|7864.1|7854.1|7863.3|7853.3|3
1652146280000|2022-05-10 01:31:20|7861.6|7855.6|7861.6|7855.6|7861.6|7855.6|7861.6|7855.6|0
1652146320000|2022-05-10 01:32:00|7862|7856|7866.2|7860.2|7866.2|7860.2|7862|7856|3
1652146330000|2022-05-10 01:32:10|7866.6|7860.6|7876.7|7870.7|7876.7|7870.7|7866.6|7860.6|2
1652146340000|2022-05-10 01:32:20|7878.1|7872.1|7878.7|7872.7|7879.8|7873.8|7878.1|7872.1|2
1652146350000|2022-05-10 01:32:30|7878.6|7872.6|7877.5|7871.5|7879.5|7873.5|7877.5|7871.5|6
1652146360000|2022-05-10 01:32:40|7877.1|7871.1|7874.6|7868.6|7877.1|7871.1|7873.6|7867.6|1
1652146370000|2022-05-10 01:32:50|7875|7869|7882|7872|7882|7873.3|7875|7869|2
1652146380000|2022-05-10 01:33:00|7881.9|7871.9|7884.2|7878.2|7884.2|7878.2|7881.8|7871.9|0
1652146410000|2022-05-10 01:33:30|7884.9|7878.9|7886.7|7880.7|7889.2|7880.7|7884.9|7878.9|2
1652146420000|2022-05-10 01:33:40|7889.2|7879.2|7889.2|7879.2|7889.2|7880.8|7886.7|7878.8|0
1652146430000|2022-05-10 01:33:50|7886.7|7880.7|7885.7|7879.7|7886.7|7880.7|7885.7|7879.7|0
1652146440000|2022-05-10 01:34:00|7886.1|7880.1|7885.7|7879.7|7886.1|7880.1|7885.7|7879.7|0
1652146470000|2022-05-10 01:34:30|7882.5|7872.5|7887.2|7881.2|7887.2|7881.2|7882.2|7872.2|5
1652146500000|2022-05-10 01:35:00|7886.7|7880.7|7888.6|7882.6|7890.1|7882.6|7886.7|7880.1|0
1652146520000|2022-05-10 01:35:20|7888.9|7882.9|7889.9|7879.9|7890.1|7882.9|7888.6|7879.9|1
1652146530000|2022-05-10 01:35:30|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|0
1652146550000|2022-05-10 01:35:50|7889.9|7879.9|7886.9|7880.9|7889.9|7881.2|7886.9|7879.9|0
1652146560000|2022-05-10 01:36:00|7886.8|7880.8|7885.7|7875.7|7886.8|7880.8|7884.6|7875.6|2
1652146570000|2022-05-10 01:36:10|7886.1|7876.1|7884.3|7878.3|7886.1|7878.4|7884.3|7876.1|0
1652146580000|2022-05-10 01:36:20|7884.4|7878.4|7883.4|7877.4|7886.7|7878.4|7883.4|7876.6|2
1652146590000|2022-05-10 01:36:30|7886.8|7876.8|7883.9|7877.9|7886.8|7878.4|7883.9|7876.8|0
1652146600000|2022-05-10 01:36:40|7884.3|7878.3|7881.4|7875.4|7884.3|7878.3|7881.4|7873.8|2
1652146610000|2022-05-10 01:36:50|7880.8|7874.8|7879.9|7873.9|7880.9|7874.9|7879.9|7873.9|0
1652146620000|2022-05-10 01:37:00|7881.2|7875.2|7880.4|7874.4|7883|7875.5|7880|7872.8|0
1652146630000|2022-05-10 01:37:10|7880|7874|7879.5|7873.5|7880.4|7874.4|7879.5|7873.5|1
1652146660000|2022-05-10 01:37:40|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|0
1652146670000|2022-05-10 01:37:50|7879|7873|7878.4|7872.4|7879|7873|7878|7872|1
1652146680000|2022-05-10 01:38:00|7878.5|7872.5|7876.5|7866.5|7879.4|7872.5|7876.5|7864.4|4
1652146690000|2022-05-10 01:38:10|7876.2|7866.2|7876.2|7866.2|7876.2|7868.5|7874.5|7866.2|0
1652146700000|2022-05-10 01:38:20|7877.3|7867.3|7879.4|7864.4|7879.4|7867.4|7877.3|7864.4|0
1652146710000|2022-05-10 01:38:30|7874.9|7868.9|7876.2|7870.2|7878|7870.2|7874.9|7867.4|0
1652146720000|2022-05-10 01:38:40|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1652146730000|2022-05-10 01:38:50|7877.2|7871.2|7882.2|7872.2|7884.4|7872.2|7877.2|7869.4|0
1652146740000|2022-05-10 01:39:00|7882.3|7872.3|7878.7|7872.7|7884.6|7872.7|7878.7|7869.2|0
1652146750000|2022-05-10 01:39:10|7881|7871|7878.7|7872.7|7881|7872.7|7878.7|7871|0
1652146760000|2022-05-10 01:39:20|7881|7871|7881.9|7871.9|7881.9|7873.5|7878.2|7871|0
1652146770000|2022-05-10 01:39:30|7879.5|7873.5|7881.4|7871.4|7881.9|7873.5|7879.5|7871.4|0
1652146780000|2022-05-10 01:39:40|7881.8|7871.8|7881.8|7871.8|7882.2|7872.2|7881.7|7871.7|2
1652146790000|2022-05-10 01:39:50|7882.2|7872.2|7881.4|7871.4|7882.2|7872.2|7881|7871|0
1652146800000|2022-05-10 01:40:00|7881|7871|7884.3|7869.3|7884.3|7871.4|7881|7869.3|0
1652146810000|2022-05-10 01:40:10|7881.4|7871.4|7884.3|7869.3|7884.3|7871.4|7881.4|7869.3|0
1652146820000|2022-05-10 01:40:20|7881.4|7871.4|7879.2|7873.2|7885.2|7873.2|7879.2|7869.3|0
1652146830000|2022-05-10 01:40:30|7879.7|7873.7|7882.8|7872.8|7882.8|7873.7|7879.7|7872.8|1
1652146840000|2022-05-10 01:40:40|7883.5|7873.5|7884|7874|7884|7875.7|7881.2|7873.5|11
1652146850000|2022-05-10 01:40:50|7883.2|7877.2|7884.3|7878.3|7884.3|7878.3|7882.8|7876.8|2
1652146860000|2022-05-10 01:41:00|||||||||1
1652146870000|2022-05-10 01:41:10|7884.2|7878.2|7886.8|7880.8|7886.8|7880.8|7884.2|7878.2|0
1652146880000|2022-05-10 01:41:20|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|0
1652146890000|2022-05-10 01:41:30|7886.8|7880.8|7887.1|7881.1|7887.1|7881.1|7886.7|7880.7|0
1652146900000|2022-05-10 01:41:40|7886.8|7880.8|7887.1|7881.1|7887.2|7881.2|7886.8|7880.8|0
1652146910000|2022-05-10 01:41:50|7887.2|7881.2|7890|7880|7890|7881.2|7887.2|7880|0
1652146920000|2022-05-10 01:42:00|7887.6|7881.6|7890.6|7875.6|7890.6|7881.6|7887.6|7875.6|2
1652146950000|2022-05-10 01:42:30|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|0
1652146960000|2022-05-10 01:42:40|7887.6|7881.6|7889|7883|7890|7883|7887.6|7880|1
1652146980000|2022-05-10 01:43:00|7888.9|7882.9|7889.9|7883.9|7889.9|7883.9|7888.9|7882.9|0
1652147010000|2022-05-10 01:43:30|7890|7884|7894.6|7888.6|7894.6|7888.6|7890|7884|1
1652147020000|2022-05-10 01:43:40|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|0
1652147030000|2022-05-10 01:43:50|7894.6|7888.6|7898.5|7892.5|7898.5|7892.5|7894.5|7888.5|3
1652147040000|2022-05-10 01:44:00|7899|7893|7900.6|7894.6|7900.6|7894.6|7899|7893|1
1652147050000|2022-05-10 01:44:10|7901|7895|7912|7902|7912|7902|7901|7895|6
1652147060000|2022-05-10 01:44:20|7912.4|7902.4|7915.1|7905.1|7915.1|7905.1|7912.4|7902.4|0
1652147070000|2022-05-10 01:44:30|7918.4|7903.4|7915.5|7909.5|7918.6|7909.5|7915.5|7903.4|3
1652147080000|2022-05-10 01:44:40|7915.3|7909.3|7914.3|7908.3|7919.3|7909.4|7914.3|7908.3|5
1652147090000|2022-05-10 01:44:50|7914.7|7908.7|7919.3|7909.3|7919.3|7909.3|7914.7|7908.7|3
1652147100000|2022-05-10 01:45:00|7919.7|7909.7|7919.3|7913.3|7919.9|7913.3|7918.7|7909.7|0
1652147110000|2022-05-10 01:45:10|7919.4|7913.4|7919.3|7913.3|7919.4|7913.4|7919.3|7913.3|1
1652147120000|2022-05-10 01:45:20|7919|7913|7921.1|7915.1|7922.6|7916.6|7919|7913|8
1652147130000|2022-05-10 01:45:30|7920.7|7914.7|7922.5|7916.5|7922.5|7916.5|7920.7|7914.7|2
1652147140000|2022-05-10 01:45:40|7922.4|7916.4|7923.6|7917.6|7923.6|7917.6|7922.4|7916.4|2
1652147150000|2022-05-10 01:45:50|7924.3|7918.3|7923.6|7913.6|7924.3|7918.3|7921.9|7913.6|2
1652147160000|2022-05-10 01:46:00|7921.9|7915.9|7921.9|7915.9|7923.6|7915.9|7921.9|7913.6|0
1652147170000|2022-05-10 01:46:10|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1652147180000|2022-05-10 01:46:20|7923.1|7917.1|7923.7|7917.7|7923.7|7917.7|7922.9|7916.9|0
1652147190000|2022-05-10 01:46:30|7923.2|7917.2|7921.9|7915.9|7923.6|7917.2|7921.6|7913.6|2
1652147200000|2022-05-10 01:46:40|7923.6|7913.6|7923.6|7913.6|7923.6|7915.9|7921.9|7913.6|0
1652147220000|2022-05-10 01:47:00|7923.4|7913.4|7924.9|7909.9|7924.9|7913.4|7923.4|7909.9|2
1652147230000|2022-05-10 01:47:10|7924.6|7909.6|7923.7|7908.7|7924.6|7909.6|7923.7|7908.7|0
1652147240000|2022-05-10 01:47:20|7923.1|7908.1|7922.4|7907.4|7923.1|7908.1|7921.6|7906.6|0
1652147250000|2022-05-10 01:47:30|7921.4|7906.4|7921.4|7906.4|7921.4|7906.4|7921.4|7906.4|4
1652147260000|2022-05-10 01:47:40|7921.6|7906.6|7921.6|7906.6|7921.6|7906.6|7921.6|7906.6|0
1652147270000|2022-05-10 01:47:50|7921.9|7906.9|7921.9|7906.9|7921.9|7906.9|7921.9|7906.9|0
1652147330000|2022-05-10 01:48:50|7921.6|7906.6|7921.1|7906.1|7921.6|7906.6|7921.1|7906.1|0
1652147340000|2022-05-10 01:49:00|7921.2|7906.2|7921.1|7906.1|7921.2|7906.2|7921.1|7906.1|0
1652147350000|2022-05-10 01:49:10|7921.2|7906.2|7921.2|7906.2|7921.2|7906.2|7921.2|7906.2|0
1652147360000|2022-05-10 01:49:20|7920.8|7905.8|7919.9|7904.9|7920.8|7905.8|7919.9|7904.9|0
1652147370000|2022-05-10 01:49:30|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|0
1652147380000|2022-05-10 01:49:40|7913|7907|7913|7907|7913|7907|7913|7907|0
1652147400000|2022-05-10 01:50:00|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|2
1652147440000|2022-05-10 01:50:40|7912.9|7906.9|7921|7906|7921|7906.9|7912.9|7906|3
1652147450000|2022-05-10 01:50:50|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|0
1652147460000|2022-05-10 01:51:00|7919|7909|7919|7909|7919|7909|7919|7909|0
1652147480000|2022-05-10 01:51:20|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|2
1652147520000|2022-05-10 01:52:00|7916|7910|7916|7910|7916|7910|7916|7910|0
1652147570000|2022-05-10 01:52:50|7917.3|7911.3|7921|7915|7921|7915|7916.9|7910.9|1
1652147580000|2022-05-10 01:53:00|7920.9|7914.9|7939.5|7924.5|7939.5|7925.5|7920.9|7914.9|12
1652147590000|2022-05-10 01:53:10|7935.9|7925.9|7934.4|7924.4|7938|7925.9|7934.4|7923|3
1652147600000|2022-05-10 01:53:20|7931.9|7925.9|7930.7|7920.7|7935.7|7925.9|7929|7917.9|4
1652147610000|2022-05-10 01:53:30|7933.9|7918.9|7932.3|7917.3|7934.1|7922.1|7928.1|7917.3|0
1652147620000|2022-05-10 01:53:40|7933|7918|7929.2|7923.2|7935.6|7925.1|7929.2|7918|0
1652147630000|2022-05-10 01:53:50|7935.6|7920.6|7935.8|7920.8|7936|7925|7929.5|7920.6|1
1652147640000|2022-05-10 01:54:00|7936|7921|7930.8|7920.8|7936|7923.9|7929.1|7920.8|0
1652147650000|2022-05-10 01:54:10|7934.7|7919.7|7927.9|7921.9|7935.8|7923.7|7927.9|7919.4|0
1652147660000|2022-05-10 01:54:20|7930.6|7920.6|7930.9|7920.9|7935.4|7923.7|7927.9|7919.7|0
1652147670000|2022-05-10 01:54:30|7934.9|7919.9|7932.3|7922.3|7936.1|7923.7|7928.8|7918.3|0
1652147680000|2022-05-10 01:54:40|7935.5|7920.5|7929.3|7923.3|7935.8|7923.7|7929.3|7920.4|0
1652147690000|2022-05-10 01:54:50|7935.3|7920.3|7936.7|7921.7|7936.7|7923.6|7929.3|7920.3|4
1652147730000|2022-05-10 01:55:30|7935|7925|7939|7924|7939.8|7925|7935|7924|3
1652147750000|2022-05-10 01:55:50|7930.4|7924.4|7934.3|7924.3|7934.3|7924.4|7930.4|7922.4|1
1652147760000|2022-05-10 01:56:00|7934.9|7924.9|7936.5|7926.5|7939.8|7926.5|7934.9|7923.9|0
1652147770000|2022-05-10 01:56:10|7935.5|7925.5|7935.9|7920.9|7939.8|7927.7|7932.4|7920.9|4
1652147790000|2022-05-10 01:56:30|7935.5|7920.5|7934.5|7919.5|7935.6|7920.6|7934.5|7919.5|2
1652147800000|2022-05-10 01:56:40|7928.5|7922.5|7930.9|7915.9|7931|7922.5|7928|7914.4|3
1652147810000|2022-05-10 01:56:50|7931.7|7916.7|7929.3|7914.3|7933.2|7918.8|7928.8|7914.3|2
1652147870000|2022-05-10 01:57:50|7931.7|7916.7|7931.7|7916.7|7931.7|7916.7|7931.7|7916.7|3
1652147880000|2022-05-10 01:58:00|7932.2|7917.2|7934|7924|7934|7924|7932.2|7917.2|0
1652147890000|2022-05-10 01:58:10|7930.9|7924.9|7930.9|7920.9|7934.5|7924.9|7930.4|7919.5|4
1652147900000|2022-05-10 01:58:20|7934.1|7919.1|7930.1|7920.1|7935.9|7921|7930.1|7919.1|1
1652147910000|2022-05-10 01:58:30|7929.2|7923.2|7927.1|7917.1|7932.9|7923.4|7926.4|7915.6|3
1652147920000|2022-05-10 01:58:40|7926.2|7920.2|7927.1|7921.1|7930.1|7921.3|7926.2|7919.5|0
1652147940000|2022-05-10 01:59:00|7929.9|7919.9|7931.1|7916.1|7931.1|7920.6|7924.3|7915.5|2
1652147980000|2022-05-10 01:59:40|||||||||1
1652148070000|2022-05-10 02:01:10|7933.5|7918.5|7933.5|7918.5|7933.5|7918.5|7933.5|7918.5|2
1652148080000|2022-05-10 02:01:20|7933.3|7918.3|7933.3|7918.3|7933.3|7918.3|7933.3|7918.3|0
1652148090000|2022-05-10 02:01:30|7933.5|7918.5|7934.8|7919.8|7934.8|7919.8|7933.5|7918.5|0
1652148100000|2022-05-10 02:01:40|7934.3|7919.3|7934.3|7919.3|7934.3|7919.3|7934.3|7919.3|0
1652148110000|2022-05-10 02:01:50|7934.7|7919.7|7934.7|7919.7|7934.7|7919.7|7934.3|7919.3|2
1652148140000|2022-05-10 02:02:20|7935.1|7920.1|7940.1|7925.1|7940.1|7925.1|7935.1|7920.1|1
1652148150000|2022-05-10 02:02:30|7940|7925|7940|7925|7940|7925|7940|7925|0
1652148160000|2022-05-10 02:02:40|7939.6|7924.6|7939.4|7933.4|7939.6|7933.4|7938.7|7924.5|11
1652148190000|2022-05-10 02:03:10|7940.6|7934.6|7939.4|7933.4|7940.6|7934.6|7939.4|7933.4|2
1652148210000|2022-05-10 02:03:30|7937.9|7931.9|7941.6|7926.6|7941.6|7931.9|7937.9|7926.6|1
1652148240000|2022-05-10 02:04:00|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1652148250000|2022-05-10 02:04:10|7935.6|7925.6|7935.6|7925.6|7935.6|7925.6|7935.6|7925.6|1
1652148270000|2022-05-10 02:04:30|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|2
1652148280000|2022-05-10 02:04:40|7937.7|7927.7|7937.7|7927.7|7937.7|7927.7|7937.7|7927.7|0
1652148300000|2022-05-10 02:05:00|7935.2|7929.2|7931.3|7925.3|7935.2|7929.2|7931.3|7925.3|1
1652148310000|2022-05-10 02:05:10|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|1
1652148320000|2022-05-10 02:05:20|7935|7925|7934.5|7924.5|7935|7925|7934.5|7924.5|2
1652148370000|2022-05-10 02:06:10|7933.9|7927.9|7934|7928|7934|7928|7933.9|7927.9|0
1652148420000|2022-05-10 02:07:00|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|1
1652148430000|2022-05-10 02:07:10|7932.4|7926.4|7932.2|7926.2|7933.2|7927.2|7932.2|7926.2|1
1652148450000|2022-05-10 02:07:30|7934.2|7928.2|7933.7|7927.7|7934.2|7928.2|7933.7|7927.7|1
1652148460000|2022-05-10 02:07:40|7933.6|7927.6|7932.2|7926.2|7933.6|7927.6|7932.2|7926.2|0
1652148490000|2022-05-10 02:08:10|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.3|7926.3|0
1652148500000|2022-05-10 02:08:20|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|0
1652148510000|2022-05-10 02:08:30|7932.2|7926.2|7932.3|7926.3|7932.3|7926.3|7932.2|7926.2|0
1652148540000|2022-05-10 02:09:00|||||||||1
1652148550000|2022-05-10 02:09:10|7931.2|7925.2|7933.2|7927.2|7933.7|7927.7|7931.2|7925.2|1
1652148600000|2022-05-10 02:10:00|7933.5|7927.5|7936.6|7926.6|7936.7|7928.2|7933.5|7926.6|2
1652148610000|2022-05-10 02:10:10|7939.1|7929.1|7939.9|7929.9|7939.9|7933.2|7939.1|7929.1|4
1652148620000|2022-05-10 02:10:20|7938.3|7932.3|7941|7935|7941|7935|7938.3|7932.3|35
1652148630000|2022-05-10 02:10:30|7941.2|7935.2|7944.6|7938.6|7944.7|7938.7|7941.2|7935.2|28
1652148640000|2022-05-10 02:10:40|7944.4|7938.4|7944.4|7938.4|7944.4|7938.4|7944.4|7938.4|0
1652148650000|2022-05-10 02:10:50|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|0
1652148680000|2022-05-10 02:11:20|||||||||1
1652148700000|2022-05-10 02:11:40|7943.7|7937.7|7941.4|7935.4|7943.7|7937.7|7940.7|7934.7|2
1652148710000|2022-05-10 02:11:50|7941.3|7935.3|7942.1|7936.1|7942.1|7936.1|7941.3|7935.3|1
1652148720000|2022-05-10 02:12:00|7942.2|7936.2|7944.2|7938.2|7944.7|7938.2|7942.2|7934.6|3
1652148730000|2022-05-10 02:12:10|7944.4|7938.4|7945.9|7939.9|7945.9|7939.9|7944.4|7938.4|0
1652148740000|2022-05-10 02:12:20|7947.9|7941.9|7947.2|7941.2|7948.5|7942.5|7947|7941|1
1652148750000|2022-05-10 02:12:30|7946.9|7940.9|7947.8|7941.8|7947.8|7941.8|7946.9|7940.9|0
1652148760000|2022-05-10 02:12:40|7947.4|7941.4|7947.4|7941.4|7947.8|7941.8|7947.3|7941.3|0
1652148770000|2022-05-10 02:12:50|7947.3|7941.3|7947.3|7941.3|7948.3|7942.3|7947.3|7941.3|3
1652148780000|2022-05-10 02:13:00|7950|7940|7950|7940|7950.2|7940.2|7950|7940|1
1652148800000|2022-05-10 02:13:20|7948.8|7942.8|7950|7940|7950|7943|7948.8|7940|1
1652148830000|2022-05-10 02:13:50|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|1
1652148870000|2022-05-10 02:14:30|7947.9|7941.9|7948.2|7942.2|7948.2|7942.2|7947.9|7941.9|0
1652148880000|2022-05-10 02:14:40|7949|7943|7949|7943|7949|7943|7949|7943|0
1652148890000|2022-05-10 02:14:50|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|3
1652148900000|2022-05-10 02:15:00|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|0
1652148930000|2022-05-10 02:15:30|7948|7942|7948.5|7942.5|7948.5|7942.5|7947.6|7941.6|5
1652149010000|2022-05-10 02:16:50|7947.8|7941.8|7947.6|7941.6|7947.8|7941.8|7947.6|7941.6|1
1652149020000|2022-05-10 02:17:00|7950|7940|7947.6|7941.6|7950|7941.6|7947.6|7940|1
1652149050000|2022-05-10 02:17:30|7946.8|7940.8|7939.9|7933.9|7946.8|7940.8|7939.9|7933.9|8
1652149060000|2022-05-10 02:17:40|7939|7933|7941.9|7931.9|7941.9|7933|7936|7926.1|4
1652149070000|2022-05-10 02:17:50|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|1
1652149080000|2022-05-10 02:18:00|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|1
1652149120000|2022-05-10 02:18:40|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|0
1652149130000|2022-05-10 02:18:50|7948.1|7938.1|7948.1|7938.1|7948.1|7938.1|7948.1|7938.1|1
1652149140000|2022-05-10 02:19:00|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|0
1652149180000|2022-05-10 02:19:40|7949.7|7934.7|7949.6|7934.6|7949.7|7934.7|7949.6|7934.6|0
1652149190000|2022-05-10 02:19:50|||||||||1
1652149270000|2022-05-10 02:21:10|7950|7935|7950.8|7935.8|7950.8|7935.8|7950|7935|11
1652149300000|2022-05-10 02:21:40|7950.9|7935.9|7950.9|7935.9|7950.9|7935.9|7950.9|7935.9|0
1652149310000|2022-05-10 02:21:50|7950.8|7935.8|7950.8|7935.8|7950.8|7935.8|7950.8|7935.8|0
1652149330000|2022-05-10 02:22:10|7950.9|7935.9|7950.9|7935.9|7950.9|7935.9|7950.9|7935.9|0
1652149350000|2022-05-10 02:22:30|7952|7937|7952|7937|7952|7937|7952|7937|2
1652149390000|2022-05-10 02:23:10|7951.9|7936.9|7951.9|7936.9|7951.9|7936.9|7951.9|7936.9|0
1652149410000|2022-05-10 02:23:30|7951.2|7941.2|7951.2|7941.2|7951.2|7941.2|7951.2|7941.2|5
1652149430000|2022-05-10 02:23:50|7952.1|7942.1|7954|7939|7954|7942.1|7952.1|7939|2
1652149450000|2022-05-10 02:24:10|7954.4|7939.4|7954.4|7939.4|7954.4|7939.4|7954.4|7939.4|2
1652149470000|2022-05-10 02:24:30|7954|7939|7954|7939|7954|7939|7954|7939|0
1652149480000|2022-05-10 02:24:40|7951.2|7941.2|7951.2|7941.2|7951.2|7941.2|7951.2|7941.2|0
1652149490000|2022-05-10 02:24:50|7950.7|7940.7|7950.7|7940.7|7950.7|7940.7|7950.7|7940.7|0
1652149500000|2022-05-10 02:25:00|7950.8|7940.8|7950.8|7940.8|7950.8|7940.8|7950.8|7940.8|0
1652149520000|2022-05-10 02:25:20|7952.2|7937.2|7951.9|7936.9|7952.2|7944.4|7950.4|7936.9|6
1652149530000|2022-05-10 02:25:30|7951.8|7936.8|7951.8|7936.8|7951.8|7936.8|7951.8|7936.8|0
1652149540000|2022-05-10 02:25:40|7951.2|7936.2|7951.5|7936.5|7951.5|7936.5|7951.1|7936.1|0
1652149580000|2022-05-10 02:26:20|7947.9|7937.9|7947.9|7937.9|7947.9|7937.9|7947.9|7937.9|0
1652149590000|2022-05-10 02:26:30|7947.8|7937.8|7947.8|7937.8|7947.8|7937.8|7947.8|7937.8|0
1652149780000|2022-05-10 02:29:40|7947.9|7937.9|7947.9|7937.9|7947.9|7937.9|7947.9|7937.9|0
1652149800000|2022-05-10 02:30:00|7948.1|7938.1|7954.4|7944.4|7955|7944.4|7946.5|7937.2|6
1652149810000|2022-05-10 02:30:10|7953.1|7947.1|7961.7|7955.7|7961.7|7955.7|7953.1|7947.1|13
1652149820000|2022-05-10 02:30:20|7963.1|7957.1|7964.4|7958.4|7964.9|7958.9|7961.9|7954.6|4
1652149830000|2022-05-10 02:30:30|7964.5|7958.5|7963.4|7957.4|7964.9|7958.9|7963.4|7957.4|5
1652149840000|2022-05-10 02:30:40|7963.1|7957.1|7963.8|7957.8|7963.9|7957.9|7963.1|7957.1|0
1652149850000|2022-05-10 02:30:50|7963.1|7957.1|7963.6|7957.6|7963.9|7957.9|7963.1|7957.1|3
1652149860000|2022-05-10 02:31:00|7963.9|7957.9|7963.9|7957.9|7964.1|7958.1|7963.4|7957.4|2
1652149870000|2022-05-10 02:31:10|7963.7|7957.7|7966.2|7960.2|7967.6|7961.6|7963.4|7957.1|3
1652149880000|2022-05-10 02:31:20|7966.1|7960.1|7968.1|7962.1|7969.6|7963.6|7966.1|7960.1|18
1652149890000|2022-05-10 02:31:30|7968.4|7962.4|7966.6|7960.6|7969.1|7963.1|7966.6|7960.6|0
1652149900000|2022-05-10 02:31:40|7965.4|7959.4|7966.1|7960.1|7966.1|7960.1|7964.4|7955.9|7
1652149910000|2022-05-10 02:31:50|7965.6|7959.6|7963.1|7957.1|7966.1|7959.6|7963.1|7956.1|0
1652149920000|2022-05-10 02:32:00|7962.2|7956.2|7965.4|7959.4|7965.9|7959.4|7961.7|7955.7|7
1652149930000|2022-05-10 02:32:10|7965.1|7959.1|7966.3|7960.3|7968.8|7960.3|7965.1|7957.9|10
1652149940000|2022-05-10 02:32:20|7966.4|7960.4|7967.9|7957.9|7968.8|7960.4|7966.3|7957.9|1
1652149950000|2022-05-10 02:32:30|7965.6|7959.6|7966.6|7960.6|7966.6|7960.6|7965.4|7959.4|0
1652149960000|2022-05-10 02:32:40|7965.4|7959.4|7967.2|7961.2|7968.2|7961.2|7965.4|7958.2|5
1652149980000|2022-05-10 02:33:00|7966.7|7960.7|7967.9|7957.9|7967.9|7961.1|7966.7|7957.9|3
1652150010000|2022-05-10 02:33:30|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|2
1652150020000|2022-05-10 02:33:40|7967.2|7957.2|7967.2|7957.2|7967.2|7957.2|7967.2|7957.2|0
1652150030000|2022-05-10 02:33:50|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|0
1652150040000|2022-05-10 02:34:00|7964.6|7958.6|7964.2|7958.2|7964.6|7958.6|7964.2|7958.2|0
1652150080000|2022-05-10 02:34:40|7967.2|7957.2|7967.2|7957.2|7967.2|7957.2|7967.2|7957.2|0
1652150100000|2022-05-10 02:35:00|7967.3|7957.3|7967.7|7957.7|7968.1|7958.1|7967.3|7957.3|0
1652150110000|2022-05-10 02:35:10|7968.1|7958.1|7967.7|7957.7|7968.1|7958.1|7967.7|7957.7|0
1652150120000|2022-05-10 02:35:20|7968.1|7958.1|7967.7|7961.7|7968.7|7961.7|7967.7|7957.7|0
1652150130000|2022-05-10 02:35:30|7966.9|7960.9|7967.8|7961.8|7967.8|7961.8|7966.9|7960.9|1
1652150140000|2022-05-10 02:35:40|7967.9|7961.9|7967.4|7961.4|7967.9|7961.9|7967.4|7961.4|0
1652150160000|2022-05-10 02:36:00|7968|7962|7968|7962|7968|7962|7968|7962|6
1652150190000|2022-05-10 02:36:30|7968.5|7962.5|7968.2|7962.2|7968.5|7962.5|7968|7962|1
1652150200000|2022-05-10 02:36:40|7968|7962|7968.2|7962.2|7968.2|7962.2|7968|7962|0
1652150220000|2022-05-10 02:37:00|7967.7|7961.7|7966.7|7960.7|7967.7|7961.7|7966.7|7960.7|1
1652150230000|2022-05-10 02:37:10|7966.9|7960.9|7966.8|7960.8|7966.9|7960.9|7966.8|7960.8|0
1652150240000|2022-05-10 02:37:20|7967.2|7961.2|7966.8|7960.8|7967.2|7961.2|7966.8|7960.8|0
1652150250000|2022-05-10 02:37:30|||||||||1
1652150260000|2022-05-10 02:37:40|7967.3|7961.3|7967.4|7961.4|7967.6|7961.6|7967.2|7961.2|1
1652150270000|2022-05-10 02:37:50|7967.3|7961.3|7966.7|7960.7|7967.3|7961.3|7966.7|7960.7|0
1652150280000|2022-05-10 02:38:00|7967|7961|7967.6|7957.6|7967.6|7961|7967|7957.6|0
1652150290000|2022-05-10 02:38:10|7966|7960|7967.2|7961.2|7967.9|7961.4|7966|7957.8|1
1652150300000|2022-05-10 02:38:20|7966.8|7960.8|7967.5|7961.5|7968.3|7962.3|7966.8|7960.8|2
1652150310000|2022-05-10 02:38:30|7967.4|7961.4|7966.8|7960.8|7968|7962|7966.4|7960.4|4
1652150320000|2022-05-10 02:38:40|7966.4|7960.4|7966.3|7960.3|7966.8|7960.8|7966.3|7960.3|0
1652150330000|2022-05-10 02:38:50|7966.7|7960.7|7966.3|7960.3|7966.7|7960.7|7966.3|7960.3|0
1652150340000|2022-05-10 02:39:00|7966.7|7960.7|7967.6|7961.6|7967.6|7961.6|7966.3|7960.3|0
1652150350000|2022-05-10 02:39:10|7967.5|7961.5|7968.6|7962.6|7969.3|7963.3|7966.3|7960.3|4
1652150360000|2022-05-10 02:39:20|7968.2|7962.2|7968.6|7962.6|7968.6|7962.6|7968.2|7962.2|0
1652150370000|2022-05-10 02:39:30|7968.2|7962.2|7968.2|7962.2|7968.6|7962.6|7968.2|7962.2|0
1652150380000|2022-05-10 02:39:40|7968.6|7962.6|7968.2|7962.2|7968.6|7962.6|7968.2|7962.2|0
1652150390000|2022-05-10 02:39:50|7968.6|7962.6|7967.9|7961.9|7969.1|7963.1|7967.7|7961.7|0
1652150400000|2022-05-10 02:40:00|7967.7|7961.7|7970.4|7964.4|7970.4|7964.4|7967.6|7961.6|30
1652150410000|2022-05-10 02:40:10|7969.9|7963.9|7969.5|7963.5|7970|7964|7969.5|7963.5|1
1652150420000|2022-05-10 02:40:20|7969.9|7963.9|7969.5|7963.5|7970|7964|7969.5|7963.5|8
1652150430000|2022-05-10 02:40:30|7969.1|7963.1|7968.5|7962.5|7969.1|7963.1|7968.5|7962.5|1
1652150440000|2022-05-10 02:40:40|7968.4|7962.4|7967.3|7961.3|7968.4|7962.4|7966.3|7960.3|2
1652150450000|2022-05-10 02:40:50|7966.5|7960.5|7967.2|7961.2|7967.3|7961.3|7966.4|7960.4|0
1652150460000|2022-05-10 02:41:00|7967.5|7957.5|7967.8|7957.8|7967.8|7961|7966.3|7957.5|4
1652150470000|2022-05-10 02:41:10|7966.6|7960.6|7967|7961|7967|7961|7966.6|7960.6|0
1652150480000|2022-05-10 02:41:20|7966.6|7960.6|7965.5|7959.5|7967.4|7961.4|7964.8|7958.8|5
1652150490000|2022-05-10 02:41:30|7964.8|7958.8|7964.8|7958.8|7965.5|7959.5|7964.6|7958.6|0
1652150500000|2022-05-10 02:41:40|7964.1|7958.1|7964|7958|7964.8|7958.4|7961.7|7954.7|7
1652150510000|2022-05-10 02:41:50|7964.1|7958.1|7963.8|7957.8|7964.6|7958.1|7962.9|7954.5|0
1652150520000|2022-05-10 02:42:00|7963.5|7957.5|7959.4|7953.4|7965.9|7958|7958.6|7950.4|8
1652150530000|2022-05-10 02:42:10|7963.3|7953.3|7965.5|7950.5|7965.5|7953.9|7963.3|7950.4|2
1652150560000|2022-05-10 02:42:40|7963.4|7953.4|7965.5|7950.5|7965.5|7953.4|7963.4|7950.5|0
1652150570000|2022-05-10 02:42:50|7959.1|7953.1|7959.2|7949.2|7959.2|7953.1|7958.7|7949.2|4
1652150590000|2022-05-10 02:43:10|7959.1|7949.1|7958.6|7948.6|7959.1|7949.1|7958.6|7948.6|0
1652150600000|2022-05-10 02:43:20|7958.7|7948.7|7958.7|7948.7|7958.7|7948.7|7958.7|7948.7|0
1652150610000|2022-05-10 02:43:30|7958.1|7948.1|7957.7|7947.7|7958.7|7948.7|7957.7|7947.7|0
1652150660000|2022-05-10 02:44:20|7956.1|7950.1|7957.7|7947.7|7957.7|7950.1|7956.1|7947.7|0
1652150700000|2022-05-10 02:45:00|7956.1|7950.1|7957.2|7951.2|7957.9|7951.2|7956.1|7947.9|0
1652150710000|2022-05-10 02:45:10|7956.4|7950.4|7957.7|7947.7|7957.9|7950.7|7956.3|7947.7|0
1652150720000|2022-05-10 02:45:20|7953.9|7947.9|7952.5|7942.5|7954.7|7947.9|7952.5|7939.7|3
1652150730000|2022-05-10 02:45:30|7954.6|7939.6|7954.2|7939.2|7954.6|7939.6|7954.2|7939.2|0
1652150750000|2022-05-10 02:45:50|7947.7|7941.7|7947.9|7941.9|7949.4|7941.9|7947.5|7938.6|0
1652150760000|2022-05-10 02:46:00|7948|7942|7948.6|7938.6|7949.1|7942|7947.5|7938.6|0
1652150770000|2022-05-10 02:46:10|7949.1|7939.1|7948.7|7938.7|7949.1|7939.1|7948.7|7938.7|0
1652150780000|2022-05-10 02:46:20|7949.1|7939.1|7949.1|7939.1|7949.1|7939.1|7949.1|7939.1|0
1652150790000|2022-05-10 02:46:30|7948.7|7938.7|7943.8|7937.8|7948.7|7938.7|7943.8|7937.8|2
1652150800000|2022-05-10 02:46:40|7945.5|7935.5|7943.8|7937.8|7945.5|7938.2|7943.8|7935.5|0
1652150810000|2022-05-10 02:46:50|7944.6|7938.6|7945.6|7935.6|7945.6|7938.6|7944|7935.3|0
1652150820000|2022-05-10 02:47:00|7944|7938|7944.3|7938.3|7945.6|7938.3|7944|7935.6|0
1652150830000|2022-05-10 02:47:10|7944|7938|7944.3|7938.3|7945.2|7939.2|7944|7938|0
1652150840000|2022-05-10 02:47:20|7944.7|7938.7|7944.7|7938.7|7944.7|7938.7|7944|7938|1
1652150850000|2022-05-10 02:47:30|7945.1|7939.1|7946.1|7940.1|7947.7|7941.7|7944|7938|5
1652150860000|2022-05-10 02:47:40|7946.6|7940.6|7947|7941|7947.7|7941.7|7944.7|7938.7|5
1652150870000|2022-05-10 02:47:50|7947.3|7941.3|7947|7941|7948.6|7941.3|7947|7938.6|0
1652150890000|2022-05-10 02:48:10|7946.8|7940.8|7947|7941|7947|7941|7946.8|7940.8|1
1652150900000|2022-05-10 02:48:20|7947.3|7941.3|7947.3|7941.3|7947.7|7941.7|7947.3|7941.3|0
1652150940000|2022-05-10 02:49:00|7947.7|7941.7|7948.1|7942.1|7948.6|7942.6|7947.7|7941.7|1
1652150950000|2022-05-10 02:49:10|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7947.8|7941.8|0
1652150960000|2022-05-10 02:49:20|7947.7|7941.7|7948.6|7942.6|7948.6|7942.6|7947.7|7941.7|0
1652150970000|2022-05-10 02:49:30|7949|7943|7949.7|7943.7|7949.7|7943.7|7948.6|7942.6|1
1652150980000|2022-05-10 02:49:40|7949|7943|7949.3|7943.3|7949.3|7943.3|7949|7943|0
1652150990000|2022-05-10 02:49:50|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|27
1652151000000|2022-05-10 02:50:00|7953.7|7947.7|7952.8|7946.8|7954.8|7948.8|7952.8|7946.8|2
1652151020000|2022-05-10 02:50:20|7952.9|7946.9|7957.9|7951.9|7957.9|7951.9|7952.9|7946.9|27
1652151030000|2022-05-10 02:50:30|7957.8|7951.8|7958.1|7952.1|7958.1|7952.1|7957.8|7951.8|1
1652151040000|2022-05-10 02:50:40|7958.7|7952.7|7958.8|7952.8|7958.9|7952.9|7958.7|7952.7|0
1652151070000|2022-05-10 02:51:10|7961.1|7955.1|7963.9|7957.9|7964.7|7958.7|7961.1|7955.1|25
1652151080000|2022-05-10 02:51:20|7963.8|7957.8|7963.4|7957.4|7963.8|7957.8|7963.3|7957.3|0
1652151120000|2022-05-10 02:52:00|7961.1|7955.1|7964.6|7954.6|7964.6|7955.1|7961.1|7954.6|2
1652151140000|2022-05-10 02:52:20|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|0
1652151150000|2022-05-10 02:52:30|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|0
1652151160000|2022-05-10 02:52:40|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|0
1652151170000|2022-05-10 02:52:50|7960.1|7954.1|7959.4|7953.4|7960.1|7954.1|7959.4|7953.4|2
1652151200000|2022-05-10 02:53:20|7959.8|7953.8|7958.8|7952.8|7959.8|7953.8|7958.3|7952.3|0
1652151210000|2022-05-10 02:53:30|7958.4|7952.4|7958.4|7952.4|7958.8|7952.8|7958.4|7952.4|0
1652151220000|2022-05-10 02:53:40|7958.8|7952.8|7958.7|7952.7|7958.8|7952.8|7958.7|7952.7|0
1652151240000|2022-05-10 02:54:00|||||||||1
1652151260000|2022-05-10 02:54:20|7958.4|7952.4|7958.4|7952.4|7958.4|7952.4|7958.4|7952.4|0
1652151270000|2022-05-10 02:54:30|7958.5|7952.5|7958|7952|7958.5|7952.5|7958|7952|1
1652151290000|2022-05-10 02:54:50|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|0
1652151300000|2022-05-10 02:55:00|||||||||1
1652151320000|2022-05-10 02:55:20|7951.7|7945.7|7951.3|7945.3|7951.7|7945.7|7951.3|7945.3|1
1652151330000|2022-05-10 02:55:30|7950.9|7944.9|7950|7944|7950.9|7944.9|7950|7944|0
1652151360000|2022-05-10 02:56:00|7949.5|7943.5|7949.5|7943.5|7949.5|7943.5|7949.5|7943.5|0
1652151370000|2022-05-10 02:56:10|7956|7941|7956|7941|7956|7941|7956|7941|1
1652151380000|2022-05-10 02:56:20|7954|7948|7954|7948|7954|7948|7954|7948|0
1652151400000|2022-05-10 02:56:40|7957.5|7947.5|7957.5|7947.5|7957.5|7947.5|7957.5|7947.5|1
1652151420000|2022-05-10 02:57:00|7957.7|7947.7|7957.7|7947.7|7957.7|7947.7|7957.7|7947.7|1
1652151440000|2022-05-10 02:57:20|7957.5|7947.5|7957.3|7951.3|7957.7|7951.3|7956.8|7947.5|2
1652151510000|2022-05-10 02:58:30|||||||||9
1652151520000|2022-05-10 02:58:40|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|0
1652151540000|2022-05-10 02:59:00|7961|7951|7961|7951|7961|7951|7961|7951|1
1652151550000|2022-05-10 02:59:10|7961.3|7951.3|7961.3|7951.3|7961.3|7951.3|7961.3|7951.3|0
1652151560000|2022-05-10 02:59:20|7960.8|7950.8|7958.6|7952.6|7960.8|7952.6|7958.3|7950.8|0
1652151570000|2022-05-10 02:59:30|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|0
1652151600000|2022-05-10 03:00:00|7958.6|7952.6|7960.9|7954.9|7960.9|7954.9|7958.6|7952.6|1
1652151610000|2022-05-10 03:00:10|7962|7956|7962|7956|7962|7956|7962|7956|1
1652151620000|2022-05-10 03:00:20|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|0
1652151630000|2022-05-10 03:00:30|7961.9|7955.9|7962.3|7956.3|7962.3|7956.3|7961.8|7955.8|0
1652151640000|2022-05-10 03:00:40|7963.4|7957.4|7963.5|7953.5|7963.8|7957.4|7962.1|7953.5|1
1652151650000|2022-05-10 03:00:50|7961.1|7955.1|7962.5|7952.5|7962.5|7955.1|7961|7952.5|0
1652151690000|2022-05-10 03:01:30|7959.9|7953.9|7959.1|7953.1|7959.9|7953.9|7958.8|7952.8|1
1652151700000|2022-05-10 03:01:40|7958.8|7952.8|7958.6|7952.6|7959.1|7953.1|7958.6|7952.6|0
1652151730000|2022-05-10 03:02:10|7959.5|7953.5|7959.9|7953.9|7960|7954|7958.6|7952.6|0
1652151780000|2022-05-10 03:03:00|7959.6|7953.6|7958.1|7952.1|7960.6|7954.6|7958.1|7952.1|6
1652151790000|2022-05-10 03:03:10|7958.5|7952.5|7957.7|7951.7|7961.5|7954.1|7957.7|7951.5|10
1652151800000|2022-05-10 03:03:20|7957.6|7951.6|7958.1|7952.1|7958.1|7952.1|7957.6|7951.6|1
1652151810000|2022-05-10 03:03:30|7958.5|7952.5|7957.1|7951.1|7958.5|7952.5|7957.1|7951.1|0
1652151820000|2022-05-10 03:03:40|7958.3|7952.3|7956.9|7950.9|7958.6|7952.6|7956.9|7950.9|2
1652151830000|2022-05-10 03:03:50|7959.6|7949.6|7956.9|7950.9|7959.6|7952|7956.4|7949.6|0
1652151840000|2022-05-10 03:04:00|7959.9|7949.9|7957.4|7951.4|7959.9|7951.5|7957.4|7949.9|0
1652151850000|2022-05-10 03:04:10|7959.7|7949.7|7957.4|7951.4|7959.9|7951.4|7955.9|7949.4|0
1652151860000|2022-05-10 03:04:20|7959.1|7953.1|7959.1|7953.1|7959.1|7953.1|7959.1|7953.1|0
1652151870000|2022-05-10 03:04:30|7959.9|7953.9|7959|7953|7961.4|7954.1|7957.7|7950.6|1
1652151880000|2022-05-10 03:04:40|7960.6|7950.6|7958.6|7952.6|7961.4|7953|7958.6|7950.6|0
1652151890000|2022-05-10 03:04:50|7961.4|7951.4|7959.5|7953.5|7961.4|7953.9|7958.1|7951.4|0
1652151900000|2022-05-10 03:05:00|7959.9|7953.9|7959.1|7953.1|7959.9|7953.9|7959.1|7953.1|0
1652151910000|2022-05-10 03:05:10|7959.9|7953.9|7959.1|7953.1|7959.9|7953.9|7959.1|7953.1|0
1652151920000|2022-05-10 03:05:20|7959.9|7953.9|7960.1|7954.1|7960.1|7954.1|7959.5|7953.5|0
1652151930000|2022-05-10 03:05:30|7960.5|7954.5|7962.1|7956.1|7962.9|7956.1|7960.4|7952.9|0
1652151940000|2022-05-10 03:05:40|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|7964.6|7958.6|3
1652151950000|2022-05-10 03:05:50|7964.6|7958.6|7965.1|7959.1|7965.1|7959.1|7964.6|7958.6|1
1652151960000|2022-05-10 03:06:00|7964.6|7958.6|7963.7|7957.7|7965.1|7959.1|7963.7|7957.7|0
1652151970000|2022-05-10 03:06:10|7964.9|7958.9|7965.5|7959.5|7965.5|7959.5|7964.9|7958.9|1
1652152000000|2022-05-10 03:06:40|7965.9|7959.9|7966|7960|7966|7960|7965.9|7959.9|0
1652152010000|2022-05-10 03:06:50|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|1
1652152030000|2022-05-10 03:07:10|7966.3|7960.3|7963.5|7957.5|7966.3|7960.3|7963.5|7957.5|2
1652152060000|2022-05-10 03:07:40|7965.2|7959.2|7966.4|7960.4|7966.4|7960.4|7965.2|7959.2|0
1652152090000|2022-05-10 03:08:10|7966|7960|7966.4|7960.4|7966.4|7960.4|7966|7960|0
1652152100000|2022-05-10 03:08:20|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|0
1652152110000|2022-05-10 03:08:30|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|0
1652152130000|2022-05-10 03:08:50|7966.7|7960.7|7967.1|7961.1|7967.1|7961.1|7966.7|7960.7|4
1652152140000|2022-05-10 03:09:00|7967.2|7961.2|7968.4|7962.4|7969.6|7962.4|7967.2|7959.6|1
1652152150000|2022-05-10 03:09:10|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|0
1652152170000|2022-05-10 03:09:30|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|0
1652152190000|2022-05-10 03:09:50|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|0
1652152220000|2022-05-10 03:10:20|7968.6|7962.6|7968.5|7962.5|7968.6|7962.6|7968.3|7962.3|0
1652152250000|2022-05-10 03:10:50|7967.9|7961.9|7968.3|7962.3|7968.3|7962.3|7967.9|7961.9|0
1652152260000|2022-05-10 03:11:00|7968.5|7962.5|7967.9|7961.9|7968.5|7962.5|7967.9|7961.9|0
1652152270000|2022-05-10 03:11:10|7968.3|7962.3|7968.5|7962.5|7968.5|7962.5|7968.3|7962.3|0
1652152330000|2022-05-10 03:12:10|7967|7961|7966.4|7960.4|7967|7961|7966.4|7960.4|1
1652152340000|2022-05-10 03:12:20|7966|7960|7963.6|7957.6|7966|7960|7963.6|7957.6|3
1652152350000|2022-05-10 03:12:30|7963.4|7957.4|7964.5|7954.5|7964.5|7957.4|7963.4|7954.5|0
1652152360000|2022-05-10 03:12:40|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|0
1652152380000|2022-05-10 03:13:00|7961.2|7955.2|7960.4|7954.4|7961.2|7955.2|7960.4|7954.4|1
1652152390000|2022-05-10 03:13:10|7959.3|7953.3|7958.3|7948.3|7959.3|7953.3|7958.3|7948.3|1
1652152500000|2022-05-10 03:15:00|7958.2|7948.2|7958.2|7948.2|7958.2|7948.2|7958.2|7948.2|0
1652152510000|2022-05-10 03:15:10|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|0
1652152520000|2022-05-10 03:15:20|7954.8|7948.8|7954.4|7948.4|7956|7948.8|7954.4|7946|0
1652152530000|2022-05-10 03:15:30|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|0
1652152590000|2022-05-10 03:16:30|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|0
1652152600000|2022-05-10 03:16:40|7953.7|7947.7|7953.7|7947.7|7953.7|7947.7|7953.7|7947.7|0
1652152620000|2022-05-10 03:17:00|7952.9|7946.9|7952.9|7942.9|7952.9|7946.9|7952.1|7942.9|1
1652152630000|2022-05-10 03:17:10|7952.5|7942.5|7949.3|7943.3|7952.5|7943.3|7949.3|7942.5|1
1652152640000|2022-05-10 03:17:20|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|0
1652152650000|2022-05-10 03:17:30|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|1
1652152680000|2022-05-10 03:18:00|7946.9|7940.9|7948.1|7942.1|7948.5|7942.5|7946.9|7940.9|2
1652152690000|2022-05-10 03:18:10|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|0
1652152710000|2022-05-10 03:18:30|7948.3|7942.3|7947.7|7941.7|7948.3|7942.3|7946.4|7940.4|1
1652152730000|2022-05-10 03:18:50|7947.1|7941.1|7946.7|7940.7|7947.1|7941.1|7946.7|7940.7|2
1652152740000|2022-05-10 03:19:00|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|0
1652152760000|2022-05-10 03:19:20|7947.6|7941.6|7947.2|7941.2|7947.6|7941.6|7947.2|7941.2|0
1652152800000|2022-05-10 03:20:00|7948.3|7942.3|7947.5|7941.5|7948.3|7942.3|7947.5|7941.5|0
1652152820000|2022-05-10 03:20:20|7946.6|7940.6|7946.5|7940.5|7946.6|7940.6|7946.5|7940.5|0
1652152830000|2022-05-10 03:20:30|7946|7940|7946.1|7940.1|7947|7940.1|7946|7937|2
1652152840000|2022-05-10 03:20:40|7946.3|7940.3|7946.2|7940.2|7946.3|7940.3|7945.1|7939.1|1
1652152860000|2022-05-10 03:21:00|7946|7940|7945.8|7939.8|7947.5|7941.5|7945.8|7939.8|1
1652152870000|2022-05-10 03:21:10|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|0
1652152880000|2022-05-10 03:21:20|7946.7|7940.7|7944.6|7938.6|7947.1|7940.7|7944.6|7937|0
1652152890000|2022-05-10 03:21:30|7947.1|7937.1|7947.1|7937.1|7947.1|7938.6|7944.1|7936.9|0
1652152900000|2022-05-10 03:21:40|7944.6|7938.6|7943.6|7937.6|7947.1|7938.6|7943.6|7936.9|0
1652152910000|2022-05-10 03:21:50|7944|7938|7944.6|7938.6|7947|7938.8|7944|7936.9|0
1652152920000|2022-05-10 03:22:00|7944.5|7938.5|7947.5|7937.5|7947.5|7938.5|7944.5|7936.9|1
1652152930000|2022-05-10 03:22:10|7950.4|7935.4|7950.4|7935.4|7950.4|7935.4|7950.4|7935.4|0
1652152940000|2022-05-10 03:22:20|7947.5|7937.5|7947.5|7937.5|7947.5|7937.5|7947.5|7937.5|0
1652152950000|2022-05-10 03:22:30|7950.4|7935.4|7950.8|7935.8|7950.8|7935.8|7950.4|7935.4|0
1652152960000|2022-05-10 03:22:40|7950.7|7935.7|7950.7|7935.7|7950.7|7937.9|7947.9|7935.7|0
1652152970000|2022-05-10 03:22:50|7947.4|7937.4|7947.6|7937.6|7950.5|7938.9|7944.6|7935.4|0
1652152980000|2022-05-10 03:23:00|7950.5|7935.5|7947.1|7937.1|7950.5|7937.6|7947.1|7935.5|0
1652152990000|2022-05-10 03:23:10|7943.2|7937.2|7947.1|7937.1|7947.1|7937.2|7943.2|7935.2|1
1652153000000|2022-05-10 03:23:20|7946.4|7936.4|7944.1|7938.1|7946.4|7938.1|7944.1|7936.4|2
1652153010000|2022-05-10 03:23:30|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1652153020000|2022-05-10 03:23:40|7939.3|7929.3|7939.4|7929.4|7939.6|7929.6|7939.3|7929.3|3
1652153030000|2022-05-10 03:23:50|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|0
1652153040000|2022-05-10 03:24:00|7937|7931|7937|7931|7937|7931|7937|7931|0
1652153050000|2022-05-10 03:24:10|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|0
1652153060000|2022-05-10 03:24:20|7936.6|7930.6|7937.6|7927.6|7938|7930.6|7936.3|7927.6|1
1652153070000|2022-05-10 03:24:30|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|0
1652153090000|2022-05-10 03:24:50|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|2
1652153100000|2022-05-10 03:25:00|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|2
1652153110000|2022-05-10 03:25:10|7932.8|7926.8|7931.4|7921.4|7932.8|7926.8|7931.4|7921.4|7
1652153120000|2022-05-10 03:25:20|7931.8|7921.8|7931.8|7921.8|7931.8|7921.8|7931.8|7921.8|0
1652153130000|2022-05-10 03:25:30|7929.4|7923.4|7929.4|7923.4|7929.4|7923.4|7929.4|7923.4|0
1652153140000|2022-05-10 03:25:40|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928.4|7922.4|1
1652153150000|2022-05-10 03:25:50|7930|7920|7930|7920|7930|7920|7930|7920|0
1652153170000|2022-05-10 03:26:10|7930.1|7920.1|7928.9|7922.9|7930.1|7922.9|7928.5|7920.1|0
1652153180000|2022-05-10 03:26:20|7930.4|7920.4|7921.6|7915.6|7930.4|7920.4|7921.6|7915.6|2
1652153190000|2022-05-10 03:26:30|7921.5|7915.5|7921.6|7915.6|7921.6|7915.6|7921.5|7915.5|0
1652153210000|2022-05-10 03:26:50|7919.6|7913.6|7922.6|7916.6|7922.6|7916.6|7919.6|7913.6|1
1652153220000|2022-05-10 03:27:00|7922.5|7916.5|7921.3|7915.3|7922.5|7916.5|7919.8|7913.8|4
1652153230000|2022-05-10 03:27:10|7921.8|7915.8|7921.4|7915.4|7921.8|7915.8|7921.4|7915.4|0
1652153240000|2022-05-10 03:27:20|7921|7915|7920.4|7914.4|7921|7915|7920.4|7914.4|0
1652153250000|2022-05-10 03:27:30|7920|7914|7920|7914|7920|7914|7920|7914|0
1652153260000|2022-05-10 03:27:40|7921.7|7915.7|7923.8|7917.8|7923.8|7917.8|7921.7|7915.7|3
1652153270000|2022-05-10 03:27:50|7923.7|7917.7|7922.5|7916.5|7923.7|7917.7|7922.5|7916.5|6
1652153280000|2022-05-10 03:28:00|7922.1|7916.1|7922|7916|7922.1|7916.1|7922|7916|0
1652153300000|2022-05-10 03:28:20|7921.6|7915.6|7919.1|7913.1|7921.6|7915.6|7919.1|7913.1|2
1652153310000|2022-05-10 03:28:30|7920.3|7910.3|7920.3|7910.3|7920.3|7910.3|7920.3|7910.3|0
1652153320000|2022-05-10 03:28:40|7919.7|7909.7|7920|7910|7920|7912.4|7918.4|7909.6|0
1652153330000|2022-05-10 03:28:50|7920.1|7910.1|7920.3|7910.3|7920.3|7910.3|7920.1|7910.1|0
1652153360000|2022-05-10 03:29:20|7918.7|7912.7|7921.2|7911.2|7921.2|7913.6|7918.7|7911.2|1
1652153370000|2022-05-10 03:29:30|7919.6|7913.6|7919.6|7913.6|7921.2|7914.4|7919.6|7911.2|0
1652153380000|2022-05-10 03:29:40|7921.2|7911.2|7919.6|7913.6|7921.2|7913.6|7919.6|7911.2|0
1652153390000|2022-05-10 03:29:50|7921.2|7911.2|7920.8|7910.8|7921.2|7913.6|7919.6|7910.8|0
1652153400000|2022-05-10 03:30:00|7921.2|7911.2|7919.4|7913.4|7921.2|7913.4|7916.6|7910.6|1
1652153410000|2022-05-10 03:30:10|7919.8|7913.8|7919.9|7913.9|7919.9|7913.9|7919.8|7913.8|0
1652153430000|2022-05-10 03:30:30|7916.9|7910.9|7918.4|7912.4|7918.4|7912.4|7916.9|7910.9|4
1652153440000|2022-05-10 03:30:40|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|1
1652153450000|2022-05-10 03:30:50|7919.3|7913.3|7919|7913|7919.3|7913.3|7919|7913|0
1652153460000|2022-05-10 03:31:00|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|0
1652153470000|2022-05-10 03:31:10|7919.4|7913.4|7920.4|7914.4|7920.4|7914.4|7919.4|7913.4|2
1652153490000|2022-05-10 03:31:30|7920.5|7914.5|7922.3|7916.3|7922.3|7916.3|7920.5|7914.5|1
1652153500000|2022-05-10 03:31:40|7922.4|7916.4|7922.4|7916.4|7923.4|7917.4|7922.4|7916.4|1
1652153520000|2022-05-10 03:32:00|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|0
1652153540000|2022-05-10 03:32:20|7922.1|7916.1|7921.6|7915.6|7922.1|7916.1|7921.6|7915.6|0
1652153550000|2022-05-10 03:32:30|||||||||9
1652153570000|2022-05-10 03:32:50|7922.4|7916.4|7922.1|7916.1|7922.4|7916.4|7921.6|7915.6|1
1652153580000|2022-05-10 03:33:00|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1652153620000|2022-05-10 03:33:40|7923.6|7917.6|7922|7916|7923.6|7917.6|7921.6|7915.6|1
1652153700000|2022-05-10 03:35:00|7922.7|7916.7|7922|7916|7922.7|7916.7|7922|7916|0
1652153710000|2022-05-10 03:35:10|7921.6|7915.6|7920.9|7914.9|7921.6|7915.6|7920.7|7914.7|1
1652153720000|2022-05-10 03:35:20|7920.4|7914.4|7919.9|7913.9|7920.4|7914.4|7919.9|7913.9|1
1652153740000|2022-05-10 03:35:40|7919.1|7913.1|7917.4|7911.4|7919.1|7913.1|7917.4|7911.4|4
1652153790000|2022-05-10 03:36:30|7917|7911|7917|7911|7917|7911|7917|7911|1
1652153910000|2022-05-10 03:38:30|7917.5|7911.5|7920.5|7914.5|7920.5|7914.5|7917.5|7911.5|1
1652153930000|2022-05-10 03:38:50|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|1
1652153950000|2022-05-10 03:39:10|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|0
1652153960000|2022-05-10 03:39:20|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|0
1652153970000|2022-05-10 03:39:30|7921|7915|7919.2|7913.2|7921|7915|7919.2|7913.2|1
1652153990000|2022-05-10 03:39:50|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|0
1652154030000|2022-05-10 03:40:30|7920|7914|7920|7914|7920|7914|7920|7914|0
1652154050000|2022-05-10 03:40:50|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652154110000|2022-05-10 03:41:50|7919.9|7913.9|7920.3|7914.3|7920.3|7914.3|7919.9|7913.9|0
1652154120000|2022-05-10 03:42:00|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7919.9|7913.9|1
1652154150000|2022-05-10 03:42:30|7920|7914|7920.4|7914.4|7920.4|7914.4|7920|7914|9
1652154200000|2022-05-10 03:43:20|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|1
1652154230000|2022-05-10 03:43:50|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|1
1652154310000|2022-05-10 03:45:10|||||||||1
1652154340000|2022-05-10 03:45:40|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1652154350000|2022-05-10 03:45:50|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.3|7915.3|0
1652154390000|2022-05-10 03:46:30|7922|7916|7922.6|7912.6|7922.9|7916.8|7922|7912.6|9
1652154420000|2022-05-10 03:47:00|7922.3|7912.3|7922.3|7912.3|7922.3|7912.3|7922.3|7912.3|0
1652154430000|2022-05-10 03:47:10|7922.2|7912.2|7922.2|7912.2|7922.2|7912.2|7922.2|7912.2|3
1652154500000|2022-05-10 03:48:20|7922.6|7912.6|7922.8|7912.8|7922.8|7912.8|7922.6|7912.6|0
1652154530000|2022-05-10 03:48:50|7920.4|7914.4|7920.2|7914.2|7920.4|7914.4|7920.2|7914.2|1
1652154550000|2022-05-10 03:49:10|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1652154570000|2022-05-10 03:49:30|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1652154690000|2022-05-10 03:51:30|7922.1|7916.1|7922.2|7916.2|7922.2|7916.2|7922.1|7916.1|0
1652154710000|2022-05-10 03:51:50|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1652154730000|2022-05-10 03:52:10|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|10
1652154740000|2022-05-10 03:52:20|7922.2|7916.2|7922.7|7916.7|7922.7|7916.7|7921.8|7915.8|9
1652154750000|2022-05-10 03:52:30|7922.9|7916.9|7922.8|7916.8|7922.9|7916.9|7922.8|7916.8|4
1652154760000|2022-05-10 03:52:40|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|0
1652154780000|2022-05-10 03:53:00|||||||||8
1652154790000|2022-05-10 03:53:10|||||||||1
1652154800000|2022-05-10 03:53:20|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|4
1652154840000|2022-05-10 03:54:00|||||||||8
1652154850000|2022-05-10 03:54:10|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|0
1652154890000|2022-05-10 03:54:50|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|0
1652154940000|2022-05-10 03:55:40|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|2
1652154960000|2022-05-10 03:56:00|7921|7915|7921.5|7915.5|7921.5|7915.5|7921|7915|0
1652154980000|2022-05-10 03:56:20|7921.9|7915.9|7921.5|7915.5|7921.9|7915.9|7921.5|7915.5|0
1652154990000|2022-05-10 03:56:30|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|0
1652155000000|2022-05-10 03:56:40|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|7921.9|7915.9|0
1652155010000|2022-05-10 03:56:50|7921.7|7915.7|7921.5|7915.5|7921.7|7915.7|7921.5|7915.5|2
1652155070000|2022-05-10 03:57:50|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|1
1652155080000|2022-05-10 03:58:00|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1652155090000|2022-05-10 03:58:10|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|2
1652155110000|2022-05-10 03:58:30|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1652155120000|2022-05-10 03:58:40|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|0
1652155140000|2022-05-10 03:59:00|||||||||4
1652155150000|2022-05-10 03:59:10|||||||||4
1652155200000|2022-05-10 04:00:00|7921.9|7915.9|7921.5|7915.5|7921.9|7915.9|7921.5|7915.5|0
1652155320000|2022-05-10 04:02:00|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1652155330000|2022-05-10 04:02:10|||||||||4
1652155340000|2022-05-10 04:02:20|||||||||2
1652155350000|2022-05-10 04:02:30|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1652155360000|2022-05-10 04:02:40|7921|7915|7921|7915|7921|7915|7921|7915|0
1652155420000|2022-05-10 04:03:40|7920.8|7914.8|7918.4|7912.4|7921.4|7915.4|7918.4|7912.4|3
1652155490000|2022-05-10 04:04:50|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1652155500000|2022-05-10 04:05:00|7918.4|7912.4|7921.9|7911.9|7921.9|7913.4|7918.4|7911.9|5
1652155520000|2022-05-10 04:05:20|7920.3|7914.3|7921.3|7915.3|7921.3|7915.3|7920.3|7914.3|2
1652155580000|2022-05-10 04:06:20|7922|7916|7922.4|7916.4|7922.4|7916.4|7922|7916|0
1652155620000|2022-05-10 04:07:00|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|5
1652155630000|2022-05-10 04:07:10|||||||||8
1652155650000|2022-05-10 04:07:30|7922.2|7916.2|7922.2|7916.2|7922.6|7916.6|7922.2|7916.2|1
1652155660000|2022-05-10 04:07:40|7921.5|7915.5|7918.4|7912.4|7921.5|7915.5|7918.4|7912.4|2
1652155680000|2022-05-10 04:08:00|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|2
1652155700000|2022-05-10 04:08:20|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1652155710000|2022-05-10 04:08:30|7917.4|7911.4|7913.4|7907.4|7917.4|7911.4|7912.9|7906.9|1
1652155720000|2022-05-10 04:08:40|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|1
1652155730000|2022-05-10 04:08:50|7913|7907|7913|7907|7913|7907|7912.6|7906.6|0
1652155740000|2022-05-10 04:09:00|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|0
1652155770000|2022-05-10 04:09:30|7914|7908|7914|7908|7914|7908|7914|7908|0
1652155780000|2022-05-10 04:09:40|7913.6|7907.6|7910.4|7904.4|7913.6|7907.6|7910.2|7904.2|3
1652155790000|2022-05-10 04:09:50|7910.1|7904.1|7909|7903|7910.1|7904.1|7909|7903|1
1652155800000|2022-05-10 04:10:00|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|0
1652155840000|2022-05-10 04:10:40|7906.4|7900.4|7908.4|7902.4|7909.2|7903.2|7906.4|7900.4|2
1652155860000|2022-05-10 04:11:00|7908.8|7902.8|7908.4|7902.4|7908.8|7902.8|7908.4|7902.4|1
1652155890000|2022-05-10 04:11:30|7908.8|7902.8|7909|7903|7909|7903|7908.8|7902.8|1
1652155900000|2022-05-10 04:11:40|7909.5|7903.5|7908.2|7902.2|7911.7|7905.7|7908.2|7901.5|6
1652155920000|2022-05-10 04:12:00|7908|7902|7907.7|7901.7|7908|7902|7907.7|7901.7|1
1652155930000|2022-05-10 04:12:10|7907.8|7901.8|7909.1|7903.1|7910.3|7904.3|7907.8|7901.8|3
1652155950000|2022-05-10 04:12:30|7908.7|7898.7|7908.1|7898.1|7908.7|7898.7|7908.1|7898.1|1
1652155980000|2022-05-10 04:13:00|7906.9|7900.9|7904.2|7898.2|7906.9|7900.9|7904.2|7898.2|0
1652156000000|2022-05-10 04:13:20|7903.8|7897.8|7900.2|7894.2|7903.8|7897.8|7900.2|7894.2|1
1652156020000|2022-05-10 04:13:40|7900.3|7894.3|7901.2|7895.2|7901.2|7895.2|7900.3|7894.3|0
1652156050000|2022-05-10 04:14:10|7903.2|7897.2|7904.7|7898.7|7904.7|7898.7|7903.2|7897.2|3
1652156130000|2022-05-10 04:15:30|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|0
1652156150000|2022-05-10 04:15:50|7905.2|7899.2|7907.9|7901.9|7907.9|7901.9|7905.2|7899.2|3
1652156170000|2022-05-10 04:16:10|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1652156200000|2022-05-10 04:16:40|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1652156210000|2022-05-10 04:16:50|7907.1|7901.1|7908.2|7902.2|7908.2|7902.2|7907.1|7901.1|1
1652156220000|2022-05-10 04:17:00|7910.4|7904.4|7910.9|7904.9|7910.9|7904.9|7910.4|7904.4|1
1652156230000|2022-05-10 04:17:10|7911.2|7905.2|7913.9|7903.9|7913.9|7905.2|7911.2|7903.9|0
1652156260000|2022-05-10 04:17:40|7913|7907|7913|7907|7913|7907|7913|7907|0
1652156280000|2022-05-10 04:18:00|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1652156290000|2022-05-10 04:18:10|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1652156420000|2022-05-10 04:20:20|7914.7|7904.7|7914.7|7904.7|7914.7|7904.7|7914.7|7904.7|0
1652156430000|2022-05-10 04:20:30|7913.1|7907.1|7913.7|7907.7|7913.7|7907.7|7913.1|7907.1|0
1652156470000|2022-05-10 04:21:10|7915|7905|7915|7905|7915|7905|7915|7905|0
1652156500000|2022-05-10 04:21:40|7914.7|7904.7|7914.7|7904.7|7914.7|7904.7|7914.7|7904.7|0
1652156530000|2022-05-10 04:22:10|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|2
1652156570000|2022-05-10 04:22:50|7912|7906|7912.3|7906.3|7912.3|7906.3|7912|7906|0
1652156580000|2022-05-10 04:23:00|7912|7906|7914.7|7904.7|7914.7|7906|7912|7904.7|0
1652156810000|2022-05-10 04:26:50|7912.3|7906.3|7911.6|7905.6|7912.3|7906.3|7911.6|7905.6|0
1652156820000|2022-05-10 04:27:00|7911.4|7905.4|7905.5|7899.5|7911.4|7905.4|7905.5|7899.5|3
1652156850000|2022-05-10 04:27:30|7909|7899|7909|7899|7909|7899|7909|7899|2
1652156880000|2022-05-10 04:28:00|7907.5|7901.5|7909|7899|7909|7901.5|7907.5|7899|0
1652156920000|2022-05-10 04:28:40|7907.9|7901.9|7909.6|7899.6|7909.6|7901.9|7907.9|7899.6|0
1652156950000|2022-05-10 04:29:10|7907.7|7901.7|7909.4|7899.4|7909.7|7901.7|7907.7|7899.4|0
1652156980000|2022-05-10 04:29:40|7907.7|7901.7|7908|7902|7908|7902|7907.7|7901.7|0
1652157020000|2022-05-10 04:30:20|||||||||1
1652157050000|2022-05-10 04:30:50|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|0
1652157060000|2022-05-10 04:31:00|7908|7902|7908|7902|7908|7902|7908|7902|0
1652157080000|2022-05-10 04:31:20|7909.6|7899.6|7909.2|7899.2|7909.6|7899.6|7905.3|7899.2|2
1652157090000|2022-05-10 04:31:30|7909.6|7899.6|7901|7895|7909.6|7900.6|7900.6|7894.6|4
1652157100000|2022-05-10 04:31:40|7901.2|7895.2|7901.2|7895.2|7901.2|7895.2|7901.2|7895.2|0
1652157110000|2022-05-10 04:31:50|7907.5|7892.5|7907.5|7892.5|7907.5|7892.5|7907.5|7892.5|1
1652157120000|2022-05-10 04:32:00|7907.7|7892.7|7907.7|7892.7|7907.7|7892.7|7907.7|7892.7|0
1652157130000|2022-05-10 04:32:10|7904.5|7894.5|7907.4|7892.4|7907.4|7894.5|7904.5|7892.4|2
1652157140000|2022-05-10 04:32:20|7904.5|7894.5|7904.5|7894.5|7904.5|7894.5|7904.5|7894.5|0
1652157150000|2022-05-10 04:32:30|7903.3|7897.3|7911.5|7896.5|7911.5|7899.8|7903.3|7896.5|2
1652157180000|2022-05-10 04:33:00|7910|7900|7910.2|7900.2|7911.8|7900.2|7909.7|7896.7|0
1652157190000|2022-05-10 04:33:10|7909.2|7903.2|7911.5|7896.5|7911.9|7903.8|7909.2|7896.5|0
1652157200000|2022-05-10 04:33:20|7909.7|7903.7|7910.7|7900.7|7910.7|7903.7|7909.7|7900.5|2
1652157210000|2022-05-10 04:33:30|7911.2|7901.2|7919.7|7904.7|7919.7|7904.7|7911.2|7901.2|8
1652157220000|2022-05-10 04:33:40|7920.1|7905.1|7920.1|7905.1|7920.1|7905.1|7920.1|7905.1|0
1652157310000|2022-05-10 04:35:10|7920.3|7905.3|7920.3|7905.3|7920.3|7905.3|7920.3|7905.3|0
1652157360000|2022-05-10 04:36:00|7920|7905|7920|7905|7920|7905|7920|7905|0
1652157400000|2022-05-10 04:36:40|7920.3|7905.3|7920.8|7905.8|7920.8|7905.8|7920.3|7905.3|0
1652157410000|2022-05-10 04:36:50|7921.2|7906.2|7921.6|7906.6|7921.6|7906.6|7921.2|7906.2|0
1652157600000|2022-05-10 04:40:00|7921.1|7906.1|7921.1|7906.1|7921.1|7906.1|7921.1|7906.1|0
1652157620000|2022-05-10 04:40:20|7921.4|7906.4|7921.6|7906.6|7921.6|7906.6|7921.4|7906.4|0
1652157630000|2022-05-10 04:40:30|7921.2|7906.2|7921.6|7906.6|7921.6|7906.6|7921.1|7906.1|0
1652157670000|2022-05-10 04:41:10|7921.5|7906.5|7921.5|7906.5|7921.5|7906.5|7921.5|7906.5|0
1652157710000|2022-05-10 04:41:50|7921.2|7906.2|7920.7|7905.7|7921.2|7906.2|7920.7|7905.7|0
1652157730000|2022-05-10 04:42:10|7922|7907|7922|7907|7922|7907|7922|7907|3
1652157750000|2022-05-10 04:42:30|7921.9|7906.9|7921.9|7906.9|7921.9|7906.9|7921.9|7906.9|0
1652157840000|2022-05-10 04:44:00|7921.6|7906.6|7921.6|7906.6|7921.6|7906.6|7921.6|7906.6|0
1652157930000|2022-05-10 04:45:30|7921.7|7906.7|7921.7|7906.7|7921.7|7906.7|7921.7|7906.7|0
1652157940000|2022-05-10 04:45:40|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|3
1652157950000|2022-05-10 04:45:50|7921.8|7915.8|7921.5|7911.5|7921.8|7915.8|7920.6|7911.5|1
1652157960000|2022-05-10 04:46:00|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1652158330000|2022-05-10 04:52:10|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1652158450000|2022-05-10 04:54:10|||||||||1
1652158460000|2022-05-10 04:54:20|7918|7912|7918|7912|7918|7912|7918|7912|0
1652158490000|2022-05-10 04:54:50|||||||||1
1652158550000|2022-05-10 04:55:50|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|3
1652158610000|2022-05-10 04:56:50|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|2
1652158680000|2022-05-10 04:58:00|7918.5|7912.5|7919.3|7913.3|7919.3|7913.3|7918.5|7912.5|0
1652158720000|2022-05-10 04:58:40|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|2
1652158850000|2022-05-10 05:00:50|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|0
1652158920000|2022-05-10 05:02:00|7917.6|7911.6|7918.1|7912.1|7918.1|7912.1|7917.6|7911.6|0
1652158930000|2022-05-10 05:02:10|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1652158960000|2022-05-10 05:02:40|7918.6|7912.6|7921.2|7915.2|7921.2|7915.2|7918.6|7912.6|1
1652158970000|2022-05-10 05:02:50|7921.7|7915.7|7920.1|7914.1|7921.7|7915.7|7920.1|7914.1|1
1652158980000|2022-05-10 05:03:00|7920|7914|7920|7914|7920|7914|7920|7914|0
1652158990000|2022-05-10 05:03:10|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|0
1652159000000|2022-05-10 05:03:20|7919.3|7913.3|7919.2|7913.2|7919.3|7913.3|7919.2|7913.2|0
1652159030000|2022-05-10 05:03:50|7918.6|7912.6|7916|7910|7918.6|7912.6|7916|7910|1
1652159040000|2022-05-10 05:04:00|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|0
1652159070000|2022-05-10 05:04:30|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|0
1652159090000|2022-05-10 05:04:50|7915|7909|7912.4|7906.4|7915|7909|7912.4|7906.4|2
1652159100000|2022-05-10 05:05:00|7912|7906|7912|7906|7912|7906|7912|7906|0
1652159210000|2022-05-10 05:06:50|7911.2|7905.2|7909.8|7903.8|7911.2|7905.2|7909.8|7903.8|0
1652159220000|2022-05-10 05:07:00|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|0
1652159230000|2022-05-10 05:07:10|7910.8|7900.8|7910.8|7900.8|7910.8|7900.8|7910.8|7900.8|2
1652159250000|2022-05-10 05:07:30|7910|7904|7912.8|7902.8|7912.8|7904|7910|7902.8|2
1652159260000|2022-05-10 05:07:40|7913|7903|7913|7903|7913|7903|7913|7903|0
1652159280000|2022-05-10 05:08:00|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1652159290000|2022-05-10 05:08:10|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|0
1652159300000|2022-05-10 05:08:20|7910.2|7904.2|7910|7904|7910.2|7904.2|7910|7904|0
1652159310000|2022-05-10 05:08:30|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|0
1652159320000|2022-05-10 05:08:40|7911.1|7905.1|7917.9|7907.9|7917.9|7907.9|7911.1|7905.1|1
1652159520000|2022-05-10 05:12:00|7916.6|7910.6|7916.8|7910.8|7916.8|7910.8|7916.6|7910.6|0
1652159530000|2022-05-10 05:12:10|7917.9|7911.9|7917.1|7911.1|7917.9|7911.9|7917.1|7911.1|1
1652159640000|2022-05-10 05:14:00|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|0
1652159650000|2022-05-10 05:14:10|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1652159710000|2022-05-10 05:15:10|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|2
1652159750000|2022-05-10 05:15:50|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|0
1652159760000|2022-05-10 05:16:00|7920.5|7914.5|7921.2|7915.2|7921.2|7915.2|7920.5|7914.5|0
1652159820000|2022-05-10 05:17:00|7921.4|7915.4|7921.7|7915.7|7921.7|7915.7|7921.4|7915.4|2
1652159840000|2022-05-10 05:17:20|||||||||1
1652159850000|2022-05-10 05:17:30|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1652159860000|2022-05-10 05:17:40|7922.3|7916.3|7921.2|7915.2|7922.3|7916.3|7921.2|7915.2|1
1652159880000|2022-05-10 05:18:00|7920.8|7914.8|7921.3|7915.3|7921.3|7915.3|7920.8|7914.8|0
1652159890000|2022-05-10 05:18:10|7922.3|7916.3|7918.7|7912.7|7922.3|7916.3|7918.2|7912.2|31
1652159910000|2022-05-10 05:18:30|7918.3|7912.3|7919.2|7913.2|7919.2|7913.2|7918.2|7912.2|1
1652159920000|2022-05-10 05:18:40|7919.6|7913.6|7920.7|7914.7|7920.7|7914.7|7919.6|7913.6|0
1652159940000|2022-05-10 05:19:00|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1652159990000|2022-05-10 05:19:50|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|0
1652160000000|2022-05-10 05:20:00|7921.1|7915.1|7918.6|7912.6|7921.1|7915.1|7918.6|7912.6|1
1652160010000|2022-05-10 05:20:10|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|0
1652160020000|2022-05-10 05:20:20|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|0
1652160030000|2022-05-10 05:20:30|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1652160050000|2022-05-10 05:20:50|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|0
1652160060000|2022-05-10 05:21:00|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|0
1652160100000|2022-05-10 05:21:40|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|0
1652160110000|2022-05-10 05:21:50|7918.2|7912.2|7916.7|7910.7|7918.2|7912.2|7916.7|7910.7|1
1652160130000|2022-05-10 05:22:10|7916.8|7910.8|7916.7|7910.7|7919.1|7910.8|7916.7|7909.1|1
1652160140000|2022-05-10 05:22:20|7916.8|7910.8|7919.2|7909.2|7919.2|7910.8|7916.8|7909.2|0
1652160170000|2022-05-10 05:22:50|7916.8|7910.8|7916.7|7910.7|7916.8|7910.8|7916.7|7910.7|0
1652160200000|2022-05-10 05:23:20|7919.1|7909.1|7917.6|7911.6|7919.2|7911.6|7917.6|7909.1|0
1652160230000|2022-05-10 05:23:50|7917.9|7911.9|7920.9|7914.9|7920.9|7914.9|7917.9|7911.9|1
1652160250000|2022-05-10 05:24:10|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|0
1652160270000|2022-05-10 05:24:30|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|0
1652160280000|2022-05-10 05:24:40|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1652160310000|2022-05-10 05:25:10|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1652160380000|2022-05-10 05:26:20|7921.5|7915.5|7938.3|7932.3|7938.9|7932.9|7921.5|7915.5|10
1652160390000|2022-05-10 05:26:30|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|4
1652160400000|2022-05-10 05:26:40|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1652160430000|2022-05-10 05:27:10|7938.9|7932.9|7941.3|7935.3|7941.3|7935.3|7938.9|7932.9|3
1652160440000|2022-05-10 05:27:20|7942.5|7936.5|7941.3|7935.3|7942.5|7936.5|7941.3|7935.3|1
1652160450000|2022-05-10 05:27:30|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|0
1652160460000|2022-05-10 05:27:40|7941.2|7935.2|7941.3|7935.3|7941.3|7935.3|7941.2|7935.2|0
1652160480000|2022-05-10 05:28:00|7941.2|7935.2|7941.3|7935.3|7941.3|7935.3|7941.2|7935.2|0
1652160500000|2022-05-10 05:28:20|7941|7935|7941.1|7935.1|7941.1|7935.1|7941|7935|0
1652160510000|2022-05-10 05:28:30|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|0
1652160520000|2022-05-10 05:28:40|7941|7935|7941|7935|7941|7935|7941|7935|0
1652160540000|2022-05-10 05:29:00|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|0
1652160570000|2022-05-10 05:29:30|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1652160590000|2022-05-10 05:29:50|7942.7|7936.7|7950.6|7940.6|7950.6|7940.7|7942.7|7936.7|3
1652160600000|2022-05-10 05:30:00|7950.3|7940.3|7949.5|7943.5|7957.2|7945.2|7947|7940.2|11
1652160610000|2022-05-10 05:30:10|7949.7|7943.7|7954.7|7948.7|7955.1|7948.7|7947.3|7939.7|13
1652160620000|2022-05-10 05:30:20|7954.9|7944.9|7959.4|7944.4|7959.4|7947.3|7953.2|7944|5
1652160630000|2022-05-10 05:30:30|7957.3|7947.3|7956.3|7946.3|7957.3|7948.3|7954.3|7946.3|0
1652160640000|2022-05-10 05:30:40|7959.3|7944.3|7957.6|7951.6|7961.5|7952|7956.2|7944.3|6
1652160650000|2022-05-10 05:30:50|7957.7|7951.7|7960.5|7950.5|7960.5|7954.4|7957.7|7950.3|7
1652160660000|2022-05-10 05:31:00|7960.8|7950.8|7961.7|7951.7|7961.7|7952.1|7958.1|7950.3|0
1652160670000|2022-05-10 05:31:10|7961.6|7951.6|7961.1|7955.1|7961.6|7955.2|7959.8|7951.6|0
1652160680000|2022-05-10 05:31:20|7961.2|7955.2|7964.7|7958.7|7964.7|7958.7|7961.2|7955.2|4
1652160690000|2022-05-10 05:31:30|7964.1|7958.1|7962.7|7956.7|7964.1|7958.1|7962.2|7956.2|1
1652160700000|2022-05-10 05:31:40|7963.2|7957.2|7960.2|7954.2|7963.2|7957.2|7960.2|7954.2|2
1652160710000|2022-05-10 05:31:50|7960.7|7954.7|7961.7|7955.7|7961.7|7955.7|7958.7|7952.7|5
1652160720000|2022-05-10 05:32:00|7961.2|7955.2|7962.2|7952.2|7962.5|7956.5|7960.7|7952|1
1652160730000|2022-05-10 05:32:10|7960.8|7954.8|7961.2|7955.2|7962.5|7955.2|7960.8|7952.5|0
1652160740000|2022-05-10 05:32:20|7961.6|7955.6|7961.7|7955.7|7961.7|7955.7|7961.2|7955.2|0
1652160750000|2022-05-10 05:32:30|7962.1|7956.1|7963.8|7957.8|7963.8|7957.8|7962.1|7956.1|0
1652160760000|2022-05-10 05:32:40|7964.2|7958.2|7963.7|7957.7|7964.2|7958.2|7963.7|7957.7|0
1652160770000|2022-05-10 05:32:50|7963.6|7957.6|7965.1|7959.1|7965.1|7959.1|7962.7|7954.2|2
1652160780000|2022-05-10 05:33:00|7965.3|7959.3|7964.7|7958.7|7966.2|7960.2|7964.7|7958.7|3
1652160790000|2022-05-10 05:33:10|7962.7|7956.7|7965.5|7950.5|7965.6|7956.7|7962.7|7950.5|11
1652160800000|2022-05-10 05:33:20|7962.7|7952.7|7962.7|7952.7|7962.7|7952.7|7962.7|7952.7|0
1652160810000|2022-05-10 05:33:30|7963.2|7953.2|7961.4|7955.4|7963.3|7955.4|7961.4|7952.6|0
1652160820000|2022-05-10 05:33:40|7962.6|7952.6|7961.7|7955.7|7963.3|7955.7|7961.7|7952.6|0
1652160830000|2022-05-10 05:33:50|7962.1|7956.1|7964.6|7958.6|7964.7|7958.7|7962.1|7956.1|3
1652160840000|2022-05-10 05:34:00|7965.1|7959.1|7967.2|7961.2|7967.2|7961.2|7965.1|7959.1|1
1652160850000|2022-05-10 05:34:10|7967.7|7961.7|7968.6|7962.6|7970.8|7964.8|7967.7|7961.7|5
1652160860000|2022-05-10 05:34:20|7969.8|7963.8|7971.1|7965.1|7971.6|7965.6|7968.8|7961.6|1
1652160870000|2022-05-10 05:34:30|7972|7962|7971.9|7965.9|7972|7965.9|7969.3|7962|1
1652160880000|2022-05-10 05:34:40|7971.8|7965.8|7973.5|7967.5|7973.5|7967.5|7969.5|7963.5|6
1652160890000|2022-05-10 05:34:50|7973.9|7967.9|7975.3|7969.3|7976.8|7970.8|7973.9|7967.9|6
1652160900000|2022-05-10 05:35:00|7975.1|7969.1|7973.1|7967.1|7975.1|7969.1|7973.1|7967.1|1
1652160910000|2022-05-10 05:35:10|7972.7|7966.7|7972.6|7966.6|7972.7|7966.7|7970.6|7964.6|1
1652160920000|2022-05-10 05:35:20|7974.1|7968.1|7971.6|7965.6|7974.1|7968.1|7971.4|7962.6|2
1652160930000|2022-05-10 05:35:30|7972|7966|7971.9|7965.9|7972|7966|7971.6|7965.6|0
1652160940000|2022-05-10 05:35:40|7971.7|7965.7|7971.9|7965.9|7973|7965.9|7971.4|7963|0
1652160950000|2022-05-10 05:35:50|7973|7963|7973|7963|7973|7963|7973|7963|2
1652160960000|2022-05-10 05:36:00|7971.4|7965.4|7971.9|7965.9|7973|7965.9|7971.4|7963|0
1652160970000|2022-05-10 05:36:10|7970.3|7964.3|7965|7959|7970.3|7964.3|7965|7959|4
1652160980000|2022-05-10 05:36:20|7965.7|7959.7|7966|7960|7966|7960|7965.7|7959.7|1
1652161000000|2022-05-10 05:36:40|7969|7959|7969|7959|7969|7959|7969|7959|0
1652161010000|2022-05-10 05:36:50|7965.8|7959.8|7965.5|7959.5|7965.8|7959.8|7965.5|7959.5|0
1652161020000|2022-05-10 05:37:00|7965|7959|7966.1|7956.1|7966.1|7959|7964.5|7956.1|0
1652161030000|2022-05-10 05:37:10|7964.5|7958.5|7967.2|7952.2|7967.6|7959|7964.5|7952.2|0
1652161040000|2022-05-10 05:37:20|7967.6|7952.6|7967.2|7952.2|7967.6|7952.6|7967.2|7952.2|0
1652161070000|2022-05-10 05:37:50|||||||||1
1652161080000|2022-05-10 05:38:00|||||||||1
1652161110000|2022-05-10 05:38:30|7966.7|7951.7|7966.7|7951.7|7966.7|7951.7|7966.7|7951.7|0
1652161130000|2022-05-10 05:38:50|7964.6|7954.6|7967.2|7952.2|7967.2|7954.6|7964.6|7951.7|1
1652161140000|2022-05-10 05:39:00|7970.2|7955.2|7970.2|7955.2|7970.2|7955.2|7970.2|7955.2|1
1652161190000|2022-05-10 05:39:50|7969.7|7954.7|7959.2|7949.2|7969.7|7954.7|7959|7949|3
1652161200000|2022-05-10 05:40:00|||||||||1
1652161210000|2022-05-10 05:40:10|7958.2|7952.2|7959.2|7949.2|7959.2|7952.2|7958.2|7949.2|0
1652161220000|2022-05-10 05:40:20|7959.3|7949.3|7955.7|7949.7|7959.3|7950.2|7955.7|7949.3|0
1652161230000|2022-05-10 05:40:30|7956.8|7950.8|7956.5|7950.5|7957|7951|7956.5|7950.5|1
1652161250000|2022-05-10 05:40:50|7957.3|7951.3|7957.2|7951.2|7958.3|7952.3|7957.2|7951.2|1
1652161260000|2022-05-10 05:41:00|7957.3|7951.3|7956.5|7950.5|7957.3|7951.3|7956.5|7950.5|1
1652161310000|2022-05-10 05:41:50|7959.6|7944.6|7959.6|7944.6|7959.6|7944.6|7959.6|7944.6|1
1652161330000|2022-05-10 05:42:10|7957.5|7947.5|7958.1|7948.1|7959.8|7948.1|7957.5|7944.8|1
1652161340000|2022-05-10 05:42:20|7959.6|7944.6|7958.1|7948.1|7959.6|7948.1|7957.7|7944.6|0
1652161350000|2022-05-10 05:42:30|7956.6|7950.6|7958.1|7948.1|7958.1|7950.6|7956.6|7948.1|0
1652161360000|2022-05-10 05:42:40|7956.8|7950.8|7957.1|7951.1|7957.1|7951.1|7956.8|7950.8|0
1652161370000|2022-05-10 05:42:50|7957.5|7951.5|7957.2|7951.2|7957.5|7951.5|7957.1|7951.1|1
1652161380000|2022-05-10 05:43:00|7957.1|7951.1|7957.6|7951.6|7957.6|7951.6|7957.1|7951.1|1
1652161400000|2022-05-10 05:43:20|7958.3|7952.3|7957.1|7951.1|7958.3|7952.3|7957.1|7951.1|3
1652161420000|2022-05-10 05:43:40|7953.5|7943.5|7953.5|7943.5|7953.5|7943.5|7953.5|7943.5|1
1652161430000|2022-05-10 05:43:50|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|1
1652161460000|2022-05-10 05:44:20|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|0
1652161490000|2022-05-10 05:44:50|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|1
1652161500000|2022-05-10 05:45:00|7954.8|7948.8|7955.8|7949.8|7955.8|7949.8|7954.8|7948.8|0
1652161510000|2022-05-10 05:45:10|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|0
1652161520000|2022-05-10 05:45:20|7955.1|7949.1|7952.5|7946.5|7955.1|7949.1|7952.5|7946.5|2
1652161530000|2022-05-10 05:45:30|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|0
1652161540000|2022-05-10 05:45:40|7952.6|7946.6|7952.6|7946.6|7952.6|7946.6|7952.6|7946.6|0
1652161550000|2022-05-10 05:45:50|7952.3|7946.3|7952.2|7946.2|7952.3|7946.3|7952.2|7946.2|1
1652161560000|2022-05-10 05:46:00|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|1
1652161570000|2022-05-10 05:46:10|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1652161580000|2022-05-10 05:46:20|7952.2|7946.2|7952.2|7946.2|7952.2|7946.2|7952.2|7946.2|0
1652161590000|2022-05-10 05:46:30|7952.6|7946.6|7952.6|7946.6|7952.6|7946.6|7952.6|7946.6|0
1652161600000|2022-05-10 05:46:40|7952.7|7946.7|7954.7|7948.7|7954.7|7948.7|7952.7|7946.7|0
1652161610000|2022-05-10 05:46:50|7955.1|7949.1|7956|7950|7956|7950|7955.1|7949.1|2
1652161620000|2022-05-10 05:47:00|7956.1|7950.1|7954.2|7948.2|7956.1|7950.1|7953.6|7947.6|4
1652161630000|2022-05-10 05:47:10|7954.6|7948.6|7954.1|7948.1|7954.6|7948.6|7954.1|7948.1|5
1652161650000|2022-05-10 05:47:30|7952.2|7946.2|7949.1|7943.1|7952.2|7946.2|7948.6|7940.6|2
1652161660000|2022-05-10 05:47:40|7950.9|7940.9|7950.7|7940.7|7950.9|7943.2|7949.1|7940.7|0
1652161670000|2022-05-10 05:47:50|7950.6|7940.6|7949.2|7943.2|7950.6|7943.2|7949.2|7940.6|1
1652161730000|2022-05-10 05:48:50|7949.1|7943.1|7949.1|7943.1|7949.5|7943.5|7949.1|7943.1|1
1652161740000|2022-05-10 05:49:00|7949.2|7943.2|7949.2|7943.2|7949.2|7943.2|7949.1|7943.1|0
1652161750000|2022-05-10 05:49:10|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|0
1652161770000|2022-05-10 05:49:30|7949.2|7943.2|7949.4|7943.4|7949.4|7943.4|7949|7943|0
1652161780000|2022-05-10 05:49:40|7949.1|7943.1|7949.1|7943.1|7949.2|7943.2|7949.1|7943.1|0
1652161790000|2022-05-10 05:49:50|7951.6|7941.6|7949.2|7943.2|7951.6|7943.2|7949.2|7941.6|1
1652161800000|2022-05-10 05:50:00|7951.6|7941.6|7950.2|7944.2|7951.6|7944.2|7948.9|7941.6|0
1652161810000|2022-05-10 05:50:10|7950.4|7944.4|7954.9|7948.9|7954.9|7948.9|7950.4|7944.4|2
1652161820000|2022-05-10 05:50:20|7955.4|7949.4|7955.8|7949.8|7955.8|7949.8|7955.4|7949.4|0
1652161850000|2022-05-10 05:50:50|7958.2|7948.2|7958.2|7948.2|7958.2|7948.2|7958.2|7948.2|1
1652161910000|2022-05-10 05:51:50|7955.8|7949.8|7958.2|7948.2|7958.2|7949.8|7955.8|7947.8|1
1652161940000|2022-05-10 05:52:20|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1652161970000|2022-05-10 05:52:50|7955.6|7949.6|7953.7|7943.7|7955.6|7949.6|7953.2|7943.2|3
1652162010000|2022-05-10 05:53:30|7953.2|7943.2|7953.2|7943.2|7953.2|7943.2|7953.2|7943.2|0
1652162020000|2022-05-10 05:53:40|7950.1|7944.1|7949.7|7939.7|7950.1|7944.1|7949.7|7939.7|0
1652162030000|2022-05-10 05:53:50|7949.6|7939.6|7949.6|7939.6|7949.6|7939.6|7949.6|7939.6|1
1652162060000|2022-05-10 05:54:20|7946.2|7940.2|7945.7|7935.7|7946.2|7940.2|7942.6|7935.7|1
1652162090000|2022-05-10 05:54:50|||||||||1
1652162110000|2022-05-10 05:55:10|7945.2|7939.2|7946|7940|7946|7940|7945.2|7939.2|0
1652162130000|2022-05-10 05:55:30|7948.4|7938.4|7948.4|7938.4|7948.4|7938.4|7948.4|7938.4|0
1652162150000|2022-05-10 05:55:50|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|1
1652162170000|2022-05-10 05:56:10|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|0
1652162180000|2022-05-10 05:56:20|7952.2|7937.2|7948.7|7938.7|7952.2|7938.7|7948.7|7937.1|1
1652162210000|2022-05-10 05:56:50|||||||||1
1652162220000|2022-05-10 05:57:00|7946.3|7940.3|7945.7|7939.7|7946.3|7940.3|7945.7|7939.7|0
1652162230000|2022-05-10 05:57:10|7946.3|7940.3|7941.6|7935.6|7946.3|7940.3|7941.6|7935.6|5
1652162240000|2022-05-10 05:57:20|7942.1|7936.1|7943.1|7937.1|7943.1|7937.1|7940.9|7934.9|1
1652162260000|2022-05-10 05:57:40|7944.6|7934.6|7944.6|7934.6|7944.7|7934.7|7944.6|7934.6|1
1652162270000|2022-05-10 05:57:50|7942.2|7936.2|7938.5|7928.5|7942.2|7936.2|7935.9|7925.2|3
1652162280000|2022-05-10 05:58:00|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|0
1652162330000|2022-05-10 05:58:50|7937|7931|7937|7931|7937|7931|7937|7931|2
1652162340000|2022-05-10 05:59:00|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|0
1652162370000|2022-05-10 05:59:30|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|0
1652162380000|2022-05-10 05:59:40|7936.2|7930.2|7935.7|7929.7|7936.2|7930.2|7935.7|7929.7|0
1652162390000|2022-05-10 05:59:50|7935.2|7929.2|7933.1|7927.1|7935.2|7929.2|7933.1|7927.1|1
1652162400000|2022-05-10 06:00:00|7938.7|7923.7|7940.2|7934.2|7940.2|7934.2|7935.8|7923.7|2
1652162410000|2022-05-10 06:00:10|7940.1|7934.1|7941.6|7931.6|7943.1|7934.1|7939.2|7928.1|0
1652162420000|2022-05-10 06:00:20|7939.2|7933.2|7941.6|7931.6|7941.6|7933.2|7938.2|7931.6|0
1652162430000|2022-05-10 06:00:30|7942|7932|7942|7932|7942|7932|7942|7932|0
1652162450000|2022-05-10 06:00:50|7941.6|7931.6|7942|7932|7942|7932|7941.6|7931.6|1
1652162460000|2022-05-10 06:01:00|7941.6|7931.6|7942|7932|7942|7932|7941.6|7931.6|0
1652162470000|2022-05-10 06:01:10|7941.6|7931.6|7938.8|7932.8|7941.6|7933.2|7938.7|7931.6|0
1652162480000|2022-05-10 06:01:20|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|7938.7|7932.7|0
1652162490000|2022-05-10 06:01:30|7939|7933|7937.3|7931.3|7939.7|7933|7937.3|7929.6|1
1652162500000|2022-05-10 06:01:40|7937.2|7931.2|7939.8|7933.8|7943|7934.2|7936.6|7930.6|2
1652162510000|2022-05-10 06:01:50|7939.2|7933.2|7940.2|7930.2|7940.2|7933.2|7939.2|7930.1|1
1652162520000|2022-05-10 06:02:00|7939.7|7929.7|7940.2|7930.2|7940.2|7930.2|7939.7|7929.7|0
1652162530000|2022-05-10 06:02:10|7943.1|7928.1|7940.2|7930.2|7943.5|7930.2|7940.2|7928.1|2
1652162540000|2022-05-10 06:02:20|7943.1|7928.1|7943.5|7928.5|7943.5|7928.5|7943.1|7928.1|0
1652162550000|2022-05-10 06:02:30|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|7943.1|7928.1|0
1652162560000|2022-05-10 06:02:40|7943.5|7928.5|7943.1|7928.1|7943.5|7928.5|7943.1|7928.1|0
1652162580000|2022-05-10 06:03:00|7940.2|7930.2|7943.1|7928.1|7943.1|7930.2|7940.2|7928.1|0
1652162640000|2022-05-10 06:04:00|7941.3|7931.3|7946.5|7936.5|7946.5|7936.5|7940|7931.3|0
1652162650000|2022-05-10 06:04:10|7946.8|7936.8|7946.8|7936.8|7946.8|7936.8|7946.8|7936.8|0
1652162660000|2022-05-10 06:04:20|7946.7|7936.7|7944.3|7938.3|7950.1|7938.4|7944.3|7935.1|0
1652162680000|2022-05-10 06:04:40|7944.2|7938.2|7944.3|7938.3|7950.1|7938.3|7943.8|7935.1|0
1652162690000|2022-05-10 06:04:50|7943.9|7937.9|7950.1|7935.1|7950.1|7937.9|7943.7|7935.1|2
1652162700000|2022-05-10 06:05:00|7944|7938|7950.1|7935.1|7950.1|7938|7944|7934.8|0
1652162710000|2022-05-10 06:05:10|7950.5|7935.5|7950.5|7935.5|7950.5|7935.5|7950.5|7935.5|0
1652162730000|2022-05-10 06:05:30|7950.3|7935.3|7950.3|7935.3|7950.3|7935.3|7950.3|7935.3|0
1652162750000|2022-05-10 06:05:50|7950.4|7935.4|7950.4|7935.4|7950.4|7935.4|7950.4|7935.4|0
1652162760000|2022-05-10 06:06:00|7951.1|7936.1|7951.8|7936.8|7951.8|7936.8|7950.9|7935.9|0
1652162770000|2022-05-10 06:06:10|7951.7|7936.7|7951.8|7936.8|7951.8|7936.8|7951.7|7936.7|0
1652162780000|2022-05-10 06:06:20|7953.1|7947.1|7954.4|7944.4|7958.2|7950.8|7949.8|7943.1|38
1652162790000|2022-05-10 06:06:30|7954.8|7944.8|7951.4|7945.4|7954.8|7946.2|7951.4|7944.7|0
1652162800000|2022-05-10 06:06:40|7951.6|7945.6|7951.6|7945.6|7951.7|7945.7|7951.6|7945.6|0
1652162810000|2022-05-10 06:06:50|7954.7|7944.7|7954.4|7944.4|7957.7|7946.1|7951.7|7942.6|1
1652162820000|2022-05-10 06:07:00|7954.8|7944.8|7951.2|7941.2|7954.8|7948.7|7950.4|7938.4|1
1652162830000|2022-05-10 06:07:10|7950.7|7940.7|7947.7|7941.7|7951.2|7942.1|7947.7|7940.7|0
1652162840000|2022-05-10 06:07:20|7948.1|7942.1|7950.8|7940.8|7950.8|7942.1|7948.1|7940.8|0
1652162850000|2022-05-10 06:07:30|7950.4|7940.4|7950.8|7940.8|7950.8|7940.8|7950.4|7940.4|0
1652162880000|2022-05-10 06:08:00|7950.4|7940.4|7948.8|7942.8|7950.4|7942.8|7948.8|7940.4|0
1652162890000|2022-05-10 06:08:10|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|0
1652162930000|2022-05-10 06:08:50|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|0
1652162940000|2022-05-10 06:09:00|7948.9|7942.9|7948.2|7942.2|7949.1|7943.1|7948.2|7942.2|1
1652162950000|2022-05-10 06:09:10|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|0
1652162960000|2022-05-10 06:09:20|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|0
1652162970000|2022-05-10 06:09:30|7948.6|7942.6|7948.6|7942.6|7949.1|7943.1|7948.6|7942.6|0
1652162980000|2022-05-10 06:09:40|7948.1|7942.1|7944.7|7938.7|7948.2|7942.2|7944.7|7938.7|1
1652162990000|2022-05-10 06:09:50|7944.3|7938.3|7944.6|7938.6|7944.7|7938.7|7944.2|7938.2|0
1652163000000|2022-05-10 06:10:00|7944.7|7938.7|7944.7|7938.7|7944.7|7938.7|7944.2|7938.2|0
1652163010000|2022-05-10 06:10:10|7944.3|7938.3|7944.3|7938.3|7944.7|7938.7|7943.3|7937.3|0
1652163060000|2022-05-10 06:11:00|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|0
1652163070000|2022-05-10 06:11:10|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|0
1652163080000|2022-05-10 06:11:20|7943.9|7937.9|7944.3|7938.3|7944.3|7938.3|7943.9|7937.9|0
1652163090000|2022-05-10 06:11:30|7946.7|7936.7|7946.7|7936.7|7946.7|7936.7|7946.7|7936.7|0
1652163130000|2022-05-10 06:12:10|7944.3|7938.3|7946.7|7936.7|7946.7|7938.3|7944.3|7936.7|0
1652163180000|2022-05-10 06:13:00|7945.8|7939.8|7952.6|7942.6|7953.1|7943.8|7945.8|7939.8|2
1652163190000|2022-05-10 06:13:10|7953|7943|7953|7943|7953|7943|7953|7943|0
1652163200000|2022-05-10 06:13:20|7956.9|7941.9|7956.9|7941.9|7956.9|7944|7954|7941.9|0
1652163210000|2022-05-10 06:13:30|7956.4|7941.4|7957.2|7942.2|7957.2|7944.3|7954.3|7941.4|0
1652163220000|2022-05-10 06:13:40|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|7956.2|7941.2|0
1652163230000|2022-05-10 06:13:50|7956.5|7941.5|7957.2|7942.2|7957.2|7942.2|7956.5|7941.5|1
1652163250000|2022-05-10 06:14:10|7957.5|7942.5|7957.5|7942.5|7957.9|7945.4|7955.4|7942.5|0
1652163270000|2022-05-10 06:14:30|7957.3|7942.3|7957.4|7942.4|7957.4|7942.4|7957.3|7942.3|0
1652163280000|2022-05-10 06:14:40|7957.3|7942.3|7957.3|7942.3|7957.3|7942.3|7957.3|7942.3|0
1652163290000|2022-05-10 06:14:50|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|1
1652163310000|2022-05-10 06:15:10|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|0
1652163320000|2022-05-10 06:15:20|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|0
1652163330000|2022-05-10 06:15:30|7955.3|7949.3|7956.1|7950.1|7956.1|7950.1|7955.3|7949.3|1
1652163340000|2022-05-10 06:15:40|7956.5|7950.5|7957|7951|7957|7951|7956.5|7950.5|0
1652163360000|2022-05-10 06:16:00|7957.1|7951.1|7957.9|7951.9|7959.4|7953.4|7957.1|7951.1|2
1652163370000|2022-05-10 06:16:10|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|0
1652163390000|2022-05-10 06:16:30|7955|7949|7954.3|7948.3|7955|7949|7954.3|7948.3|3
1652163400000|2022-05-10 06:16:40|7954.9|7948.9|7954.5|7948.5|7954.9|7948.9|7954.3|7948.3|0
1652163420000|2022-05-10 06:17:00|7954.9|7948.9|7958.8|7948.8|7958.8|7948.9|7954.9|7948.6|0
1652163430000|2022-05-10 06:17:10|7958.6|7948.6|7958|7948|7958.6|7948.6|7958|7948|0
1652163440000|2022-05-10 06:17:20|7957.6|7947.6|7955.5|7949.5|7957.6|7949.5|7955.5|7947.6|0
1652163450000|2022-05-10 06:17:30|7955.3|7949.3|7955.9|7949.9|7955.9|7949.9|7955.3|7949.3|0
1652163460000|2022-05-10 06:17:40|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|0
1652163470000|2022-05-10 06:17:50|7955.9|7949.9|7958.8|7948.8|7958.8|7949.9|7955.5|7948.8|1
1652163480000|2022-05-10 06:18:00|7957.4|7951.4|7957.4|7951.4|7957.4|7951.4|7957.4|7951.4|0
1652163520000|2022-05-10 06:18:40|7957|7951|7957|7951|7957|7951|7957|7951|0
1652163540000|2022-05-10 06:19:00|7958.6|7948.6|7957|7951|7958.6|7951|7957|7948.6|0
1652163550000|2022-05-10 06:19:10|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|0
1652163570000|2022-05-10 06:19:30|7957.4|7951.4|7956.7|7950.7|7957.4|7951.4|7956.7|7950.7|0
1652163580000|2022-05-10 06:19:40|7957|7951|7957.7|7951.7|7957.7|7951.7|7957|7951|0
1652163600000|2022-05-10 06:20:00|7958|7952|7958.5|7952.5|7958.5|7952.5|7958|7952|2
1652163610000|2022-05-10 06:20:10|7959.3|7953.3|7958.5|7952.5|7959.3|7953.3|7958.5|7952.5|1
1652163630000|2022-05-10 06:20:30|7958.9|7952.9|7955.2|7949.2|7958.9|7952.9|7954.7|7948.7|3
1652163640000|2022-05-10 06:20:40|7954.7|7948.7|7955.2|7949.2|7955.2|7949.2|7954.7|7948.7|0
1652163650000|2022-05-10 06:20:50|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|0
1652163670000|2022-05-10 06:21:10|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|0
1652163710000|2022-05-10 06:21:50|7954.4|7948.4|7956.9|7946.9|7956.9|7948.4|7954.4|7946.9|1
1652163720000|2022-05-10 06:22:00|7957.2|7947.2|7956.9|7946.9|7957.2|7947.2|7956.9|7946.9|0
1652163740000|2022-05-10 06:22:20|7957.2|7947.2|7957.2|7947.2|7957.2|7947.2|7957.2|7947.2|0
1652163770000|2022-05-10 06:22:50|7956.9|7946.9|7957.1|7947.1|7957.2|7947.2|7956.7|7946.7|1
1652163790000|2022-05-10 06:23:10|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1652163830000|2022-05-10 06:23:50|7957|7951|7958|7952|7958|7952|7956.7|7950.7|1
1652163840000|2022-05-10 06:24:00|7958.5|7952.5|7958.9|7952.9|7958.9|7952.9|7958.5|7952.5|0
1652163850000|2022-05-10 06:24:10|7959|7953|7973.5|7963.5|7973.5|7963.5|7959|7953|6
1652163860000|2022-05-10 06:24:20|7970.9|7964.9|7962|7956|7973.5|7964.9|7962|7956|10
1652163870000|2022-05-10 06:24:30|7962.1|7956.1|7962.1|7956.1|7965.3|7956.1|7960.5|7954.5|1
1652163890000|2022-05-10 06:24:50|7961.3|7955.3|7962.1|7956.1|7962.1|7956.1|7961.1|7955.1|1
1652163910000|2022-05-10 06:25:10|7965.2|7950.2|7962.1|7952.1|7965.2|7952.1|7962.1|7950.2|2
1652163920000|2022-05-10 06:25:20|7961.9|7951.9|7959.1|7953.1|7961.9|7953.1|7959.1|7951.5|0
1652163930000|2022-05-10 06:25:30|7958.9|7952.9|7961.3|7951.3|7961.3|7952.9|7958.9|7951.3|0
1652163940000|2022-05-10 06:25:40|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1652163950000|2022-05-10 06:25:50|7961.6|7951.6|7961.6|7951.6|7961.6|7951.6|7961.6|7951.6|1
1652163960000|2022-05-10 06:26:00|7961.3|7951.3|7961.3|7951.3|7961.3|7951.3|7961.3|7951.3|0
1652163970000|2022-05-10 06:26:10|7961.6|7951.6|7961.6|7951.6|7961.6|7952.9|7958.5|7951.3|0
1652163980000|2022-05-10 06:26:20|7961.3|7951.3|7961.3|7951.3|7961.6|7952.9|7958.9|7951.3|0
1652164000000|2022-05-10 06:26:40|7961.6|7951.6|7961.6|7951.6|7961.6|7951.6|7961.3|7951.3|0
1652164010000|2022-05-10 06:26:50|7961.3|7951.3|7961.6|7951.6|7961.6|7951.6|7961.3|7951.3|0
1652164020000|2022-05-10 06:27:00|7961.3|7951.3|7959|7953|7962.1|7954.1|7959|7951.3|0
1652164030000|2022-05-10 06:27:10|7962.1|7952.1|7959|7953|7962.1|7954.1|7959|7952.1|0
1652164040000|2022-05-10 06:27:20|7958.4|7952.4|7955.6|7949.6|7958.5|7952.4|7955.6|7948.5|1
1652164050000|2022-05-10 06:27:30|7954.1|7948.1|7951.5|7945.5|7954.1|7948.1|7951.5|7945.5|1
1652164060000|2022-05-10 06:27:40|7951.7|7945.7|7951.7|7945.7|7951.7|7945.7|7951.7|7945.7|0
1652164130000|2022-05-10 06:28:50|7954.4|7944.4|7958.9|7943.9|7958.9|7944.4|7954.4|7943.6|1
1652164140000|2022-05-10 06:29:00|7959.1|7944.1|7955.8|7945.8|7959.1|7945.8|7954.9|7943.6|0
1652164150000|2022-05-10 06:29:10|7958.7|7943.7|7955.4|7945.4|7958.7|7945.4|7955.4|7943.3|0
1652164160000|2022-05-10 06:29:20|7958.3|7943.3|7959.5|7944.5|7960.3|7946.2|7955.1|7943.3|0
1652164170000|2022-05-10 06:29:30|7959.1|7944.1|7955.8|7945.8|7959.5|7947.4|7953.4|7944.1|0
1652164180000|2022-05-10 06:29:40|7953.4|7947.4|7953.4|7947.4|7955.8|7947.4|7953.4|7945.8|0
1652164190000|2022-05-10 06:29:50|7956.2|7946.2|7960.3|7945.3|7960.7|7948.7|7953.7|7945.3|1
1652164200000|2022-05-10 06:30:00|7954.7|7948.7|7960.9|7945.9|7962.9|7950.4|7954.2|7944.9|0
1652164210000|2022-05-10 06:30:10|7956.4|7950.4|7959.3|7949.3|7962.6|7950.6|7956.4|7947.2|0
1652164220000|2022-05-10 06:30:20|7958.9|7948.9|7962.2|7947.2|7963.7|7950.8|7956.2|7947.2|1
1652164230000|2022-05-10 06:30:30|7962.6|7947.6|7958.9|7948.9|7963|7950.4|7956.4|7947.2|0
1652164240000|2022-05-10 06:30:40|7959.3|7949.3|7958.9|7948.9|7959.3|7949.3|7958.9|7948.9|0
1652164250000|2022-05-10 06:30:50|7962.2|7947.2|7962.2|7947.2|7963.4|7949.3|7959.3|7946.8|0
1652164260000|2022-05-10 06:31:00|7959.7|7949.7|7957.2|7947.2|7963|7950.6|7955.7|7946.8|0
1652164270000|2022-05-10 06:31:10|7955.6|7949.6|7947.9|7941.9|7956.8|7949.6|7947.9|7938.4|1
1652164280000|2022-05-10 06:31:20|7951.3|7941.3|7950.7|7940.7|7955.5|7945|7947.2|7939|0
1652164290000|2022-05-10 06:31:30|7947.6|7941.6|7950.6|7940.6|7954.4|7944.2|7947.6|7938.1|0
1652164300000|2022-05-10 06:31:40|7948.2|7942.2|7941.8|7935.8|7955|7942.6|7941.8|7935.8|2
1652164310000|2022-05-10 06:31:50|7940.5|7934.5|7940.7|7934.7|7947.1|7934.9|7937.6|7929.9|6
1652164320000|2022-05-10 06:32:00|7946.7|7931.7|7940.7|7934.7|7946.7|7934.7|7940.3|7931.3|0
1652164330000|2022-05-10 06:32:10|7946.7|7931.7|7938.9|7932.9|7947.1|7934.6|7938.9|7931.5|0
1652164340000|2022-05-10 06:32:20|7946.8|7931.8|7940.7|7934.7|7946.8|7934.7|7940.2|7930.6|0
1652164350000|2022-05-10 06:32:30|7946.3|7931.3|7940.4|7934.4|7946.8|7935|7940.4|7931.3|0
1652164360000|2022-05-10 06:32:40|7947|7932|7939.9|7933.9|7947|7933.9|7939.9|7931.7|0
1652164370000|2022-05-10 06:32:50|7943|7933|7940|7934|7946|7935|7939.5|7931|1
1652164380000|2022-05-10 06:33:00|7946.1|7931.1|7943.8|7933.8|7946.7|7934.7|7940.7|7931.1|0
1652164390000|2022-05-10 06:33:10|7943.2|7933.2|7943.2|7933.2|7943.2|7933.2|7943.2|7933.2|1
1652164410000|2022-05-10 06:33:30|7943|7933|7942.8|7932.8|7944.7|7933|7942.8|7929.7|0
1652164420000|2022-05-10 06:33:40|7944.5|7929.5|7941.4|7931.4|7946|7933.6|7937.9|7929|0
1652164430000|2022-05-10 06:33:50|7937.9|7931.9|7940.7|7930.7|7944.2|7934.1|7937.9|7929.2|1
1652164440000|2022-05-10 06:34:00|7943.3|7933.3|7940.3|7934.3|7943.3|7934.3|7940.3|7933.3|0
1652164450000|2022-05-10 06:34:10|7939.9|7933.9|7943.4|7933.4|7943.4|7933.9|7939.9|7933.4|0
1652164460000|2022-05-10 06:34:20|7943|7933|7940.4|7934.4|7943.2|7934.4|7940.3|7932.7|0
1652164470000|2022-05-10 06:34:30|7940.5|7934.5|7941.7|7935.7|7943.4|7936.2|7939.8|7932.9|0
1652164480000|2022-05-10 06:34:40|7942.2|7936.2|7943.2|7933.2|7943.2|7936.2|7942.1|7933.2|0
1652164490000|2022-05-10 06:34:50|7943.1|7933.1|7943.2|7933.2|7943.2|7933.2|7942.8|7932.8|1
1652164500000|2022-05-10 06:35:00|7943.6|7933.6|7944.3|7934.3|7944.3|7934.3|7943.6|7933.6|0
1652164510000|2022-05-10 06:35:10|7944.7|7934.7|7943.3|7937.3|7944.7|7937.4|7943.3|7934.7|0
1652164520000|2022-05-10 06:35:20|7946.1|7936.1|7943.8|7937.8|7951.8|7937.8|7943.8|7936.1|1
1652164530000|2022-05-10 06:35:30|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1652164550000|2022-05-10 06:35:50|7952|7937|7952|7937|7952|7937|7952|7937|1
1652164560000|2022-05-10 06:36:00|7947.5|7937.5|7951.3|7936.3|7952.5|7938.5|7947.5|7935.2|0
1652164570000|2022-05-10 06:36:10|7948.5|7938.5|7951.8|7936.8|7952.6|7938.5|7948.5|7936.3|0
1652164580000|2022-05-10 06:36:20|7952.6|7937.6|7953|7938|7953.3|7940.1|7948.4|7936.3|0
1652164590000|2022-05-10 06:36:30|7950.1|7940.1|7950.7|7935.7|7953.3|7940.1|7948.5|7935.7|1
1652164600000|2022-05-10 06:36:40|7951.8|7936.8|7950.5|7935.5|7952.2|7938.5|7947.9|7935.5|0
1652164610000|2022-05-10 06:36:50|7952.1|7937.1|7946.6|7936.6|7952.1|7937.9|7946.6|7935.4|1
1652164620000|2022-05-10 06:37:00|7944.2|7938.2|7946.6|7936.6|7946.6|7938.2|7944.2|7936.6|0
1652164630000|2022-05-10 06:37:10|7950.1|7935.1|7943.7|7937.7|7950.1|7937.7|7943.7|7934.7|5
1652164640000|2022-05-10 06:37:20|7946.8|7936.8|7946.8|7936.8|7949.7|7937.7|7943.7|7934.7|2
1652164650000|2022-05-10 06:37:30|7949.7|7934.7|7946.5|7936.5|7949.7|7938.1|7944.1|7934.7|0
1652164660000|2022-05-10 06:37:40|7949.7|7934.7|7944.1|7938.1|7949.7|7938.1|7944.1|7934.7|0
1652164670000|2022-05-10 06:37:50|7943.7|7937.7|7943.7|7937.7|7949.7|7938.1|7943.7|7934.7|0
1652164690000|2022-05-10 06:38:10|7944.1|7938.1|7949.7|7934.7|7949.7|7938.1|7943.2|7934.7|0
1652164700000|2022-05-10 06:38:20|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1652164710000|2022-05-10 06:38:30|7944.1|7938.1|7943.7|7937.7|7944.1|7938.1|7943.7|7937.7|0
1652164720000|2022-05-10 06:38:40|7944.1|7938.1|7947.4|7932.4|7949.7|7938.1|7943.3|7932.4|0
1652164730000|2022-05-10 06:38:50|7944.1|7934.1|7943.7|7933.7|7944.1|7934.1|7943.7|7933.7|0
1652164740000|2022-05-10 06:39:00|7944.1|7934.1|7944.2|7934.2|7948.8|7936.7|7941.2|7933.2|0
1652164750000|2022-05-10 06:39:10|7941.2|7935.2|7947.1|7932.1|7949.2|7937.2|7941.2|7932.1|0
1652164760000|2022-05-10 06:39:20|7948.1|7933.1|7949.3|7934.3|7949.3|7935.9|7944.9|7932.1|0
1652164780000|2022-05-10 06:39:40|7948.9|7933.9|7948.9|7933.9|7948.9|7933.9|7948.9|7933.9|0
1652164790000|2022-05-10 06:39:50|||||||||1
1652164800000|2022-05-10 06:40:00|7949.3|7934.3|7949.3|7934.3|7949.3|7936.1|7945.7|7933.9|0
1652164810000|2022-05-10 06:40:10|7945.7|7935.7|7946.1|7936.1|7949.3|7936.1|7945.7|7933.9|0
1652164820000|2022-05-10 06:40:20|7948.9|7933.9|7944.2|7934.2|7949.3|7936.1|7944.2|7932.1|0
1652164830000|2022-05-10 06:40:30|7943.8|7933.8|7941.2|7935.2|7943.8|7935.2|7941.2|7933.7|0
1652164840000|2022-05-10 06:40:40|7943.7|7933.7|7944.3|7934.3|7944.3|7934.3|7943.7|7933.7|0
1652164850000|2022-05-10 06:40:50|7944.7|7934.7|7945.1|7935.1|7948.3|7935.1|7944.7|7932.9|0
1652164860000|2022-05-10 06:41:00|7944.1|7938.1|7946.8|7936.8|7946.8|7938.1|7944.1|7936.4|0
1652164870000|2022-05-10 06:41:10|7945.8|7939.8|7946.8|7936.8|7946.8|7939.8|7945.8|7936.8|0
1652164880000|2022-05-10 06:41:20|7945.6|7939.6|7945.6|7939.6|7945.6|7939.6|7945.6|7939.6|0
1652164890000|2022-05-10 06:41:30|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|0
1652164900000|2022-05-10 06:41:40|7946.6|7940.6|7946.8|7940.8|7947.2|7941.2|7946.6|7940.6|0
1652164910000|2022-05-10 06:41:50|7946.1|7940.1|7946.8|7940.8|7946.8|7940.8|7945.8|7939.8|0
1652164920000|2022-05-10 06:42:00|7947.6|7941.6|7946.8|7940.8|7947.6|7941.6|7946.8|7940.8|0
1652164930000|2022-05-10 06:42:10|7947.8|7941.8|7946.8|7936.8|7950.1|7941.8|7946.8|7934.7|5
1652164940000|2022-05-10 06:42:20|7946.7|7940.7|7954.7|7948.7|7955.1|7948.9|7946.7|7940.7|3
1652164950000|2022-05-10 06:42:30|7954.3|7948.3|7956.2|7946.2|7956.2|7949.2|7954.3|7946.2|1
1652164960000|2022-05-10 06:42:40|7953.8|7947.8|7956.2|7950.2|7956.3|7950.2|7953.4|7946.2|2
1652164970000|2022-05-10 06:42:50|7953.2|7947.2|7957.3|7947.3|7957.3|7948.9|7952.6|7946.6|1
1652164980000|2022-05-10 06:43:00|7957.7|7947.7|7959.1|7949.1|7961|7952.6|7957.7|7945.6|2
1652164990000|2022-05-10 06:43:10|7961.1|7946.1|7959.4|7949.4|7961.1|7952.1|7958.1|7946.1|0
1652165000000|2022-05-10 06:43:20|7957.8|7951.8|7964.2|7949.2|7964.6|7952.5|7957.8|7949.2|0
1652165010000|2022-05-10 06:43:30|7964.1|7949.1|7962.5|7952.5|7964.6|7952.5|7962.1|7949.1|0
1652165020000|2022-05-10 06:43:40|7962.9|7952.9|7962.9|7952.9|7964.9|7952.9|7962.9|7949.9|0
1652165030000|2022-05-10 06:43:50|7968.5|7953.5|7968.5|7953.5|7968.5|7953.5|7968.5|7953.5|0
1652165040000|2022-05-10 06:44:00|7967|7957|7968.2|7958.2|7969.8|7958.2|7967|7954.5|0
1652165050000|2022-05-10 06:44:10|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|0
1652165060000|2022-05-10 06:44:20|7968.2|7958.2|7967.3|7957.3|7968.2|7959.8|7965.8|7957.2|1
1652165070000|2022-05-10 06:44:30|7967.2|7957.2|7963.3|7957.3|7967.2|7958.8|7963.3|7957.2|0
1652165080000|2022-05-10 06:44:40|7963.8|7957.8|7967.3|7957.3|7967.3|7957.8|7963.8|7957.3|1
1652165090000|2022-05-10 06:44:50|7964.8|7958.8|7968.2|7958.2|7968.2|7958.8|7964.8|7957.2|1
1652165100000|2022-05-10 06:45:00|7968.1|7958.1|7972.5|7957.5|7972.5|7960.6|7966.6|7957.5|0
1652165110000|2022-05-10 06:45:10|7972.4|7957.4|7972.4|7957.4|7972.4|7957.4|7972.4|7957.4|0
1652165130000|2022-05-10 06:45:30|7972.3|7957.3|7972.3|7957.3|7972.3|7957.3|7972.3|7957.3|0
1652165140000|2022-05-10 06:45:40|7972.5|7957.5|7972.5|7957.5|7972.5|7957.5|7972.5|7957.5|0
1652165150000|2022-05-10 06:45:50|7972.2|7957.2|7972.6|7957.6|7972.6|7957.6|7972.2|7957.2|2
1652165160000|2022-05-10 06:46:00|7972.7|7957.7|7972.8|7957.8|7972.8|7957.8|7972.7|7957.7|0
1652165170000|2022-05-10 06:46:10|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|0
1652165190000|2022-05-10 06:46:30|7973.8|7958.8|7974.1|7959.1|7974.1|7959.1|7973.8|7958.8|2
1652165200000|2022-05-10 06:46:40|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|0
1652165210000|2022-05-10 06:46:50|7975.7|7960.7|7975.7|7960.7|7975.7|7960.7|7975.7|7960.7|1
1652165220000|2022-05-10 06:47:00|7975.6|7960.6|7974.4|7959.4|7975.6|7960.6|7974.4|7959.4|0
1652165230000|2022-05-10 06:47:10|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|0
1652165240000|2022-05-10 06:47:20|||||||||1
1652165250000|2022-05-10 06:47:30|7974.3|7959.3|7974.3|7959.3|7974.3|7959.3|7974.3|7959.3|0
1652165270000|2022-05-10 06:47:50|||||||||1
1652165280000|2022-05-10 06:48:00|7975.2|7960.2|7974.7|7959.7|7975.2|7960.2|7974.7|7959.7|0
1652165290000|2022-05-10 06:48:10|7975.1|7960.1|7974.7|7959.7|7975.1|7960.1|7974.7|7959.7|1
1652165310000|2022-05-10 06:48:30|7974.9|7959.9|7973.6|7963.6|7975.4|7963.6|7973.1|7959.6|5
1652165320000|2022-05-10 06:48:40|7972.7|7966.7|7975.7|7969.7|7978.7|7969.7|7972.7|7966.7|6
1652165330000|2022-05-10 06:48:50|7975.8|7969.8|7974.7|7968.7|7976.2|7970.2|7973.8|7967.8|6
1652165340000|2022-05-10 06:49:00|7974.8|7968.8|7977|7971|7978.3|7971|7974.8|7968.3|8
1652165350000|2022-05-10 06:49:10|7978.2|7968.2|7981.1|7966.1|7981.1|7968.3|7978.2|7966.1|6
1652165360000|2022-05-10 06:49:20|7978.2|7968.2|7981.1|7966.1|7981.1|7968.2|7978.2|7966.1|1
1652165370000|2022-05-10 06:49:30|7978.2|7968.2|7978|7968|7978.2|7968.2|7978|7968|0
1652165380000|2022-05-10 06:49:40|7977.5|7971.5|7978.3|7968.3|7978.3|7971.5|7977.5|7967.9|2
1652165390000|2022-05-10 06:49:50|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|1
1652165400000|2022-05-10 06:50:00|7978.2|7968.2|7977.9|7967.9|7978.3|7968.3|7977.9|7967.9|1
1652165410000|2022-05-10 06:50:10|7976.3|7970.3|7976.4|7970.4|7976.4|7970.4|7976.3|7970.3|0
1652165420000|2022-05-10 06:50:20|7976.1|7970.1|7975.9|7969.9|7976.1|7970.1|7975.7|7969.7|0
1652165430000|2022-05-10 06:50:30|7975.4|7969.4|7974.9|7968.9|7975.9|7969.9|7974.9|7968.9|0
1652165440000|2022-05-10 06:50:40|7975.3|7969.3|7974.6|7968.6|7975.4|7969.4|7974.6|7968.6|1
1652165450000|2022-05-10 06:50:50|7974.2|7968.2|7969.5|7959.5|7974.2|7968.2|7966.9|7959.5|6
1652165480000|2022-05-10 06:51:20|7968.7|7958.7|7972|7962|7972|7965.9|7967.9|7958.7|4
1652165490000|2022-05-10 06:51:30|7973.4|7963.4|7973.1|7967.1|7974.2|7968.2|7971.4|7963.1|2
1652165500000|2022-05-10 06:51:40|7972.7|7966.7|7971.1|7965.1|7972.7|7966.7|7971.1|7965.1|0
1652165510000|2022-05-10 06:51:50|7974.6|7964.6|7974.6|7964.6|7974.6|7964.6|7974.6|7964.6|4
1652165520000|2022-05-10 06:52:00|7975|7965|7979.8|7964.8|7979.8|7965|7975|7962.9|0
1652165540000|2022-05-10 06:52:20|7974.9|7964.9|7974.9|7964.9|7974.9|7964.9|7974.9|7964.9|2
1652165550000|2022-05-10 06:52:30|7974.8|7964.8|7973.6|7967.6|7975.1|7967.6|7973.6|7964.7|0
1652165560000|2022-05-10 06:52:40|7974.1|7968.1|7974.7|7968.7|7974.7|7968.7|7974.1|7968.1|0
1652165570000|2022-05-10 06:52:50|7975.2|7969.2|7981.1|7971.1|7981.1|7972.4|7975.2|7969.2|5
1652165580000|2022-05-10 06:53:00|7981.2|7971.2|7981.2|7971.2|7981.2|7971.2|7981.2|7971.2|0
1652165600000|2022-05-10 06:53:20|7981.7|7971.7|7981.4|7971.4|7981.7|7971.7|7981.4|7971.4|6
1652165640000|2022-05-10 06:54:00|7981.2|7971.2|7978.7|7972.7|7981.2|7972.8|7978.7|7970.8|1
1652165680000|2022-05-10 06:54:40|7978.2|7972.2|7980.7|7974.7|7980.7|7974.7|7978.2|7972.2|2
1652165690000|2022-05-10 06:54:50|7981.2|7975.2|7982.4|7976.4|7982.8|7976.8|7981.2|7975.2|8
1652165700000|2022-05-10 06:55:00|7983.2|7977.2|7983.3|7973.3|7983.3|7977.3|7983.2|7973.3|4
1652165710000|2022-05-10 06:55:10|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1652165720000|2022-05-10 06:55:20|7980.2|7974.2|7982.9|7972.9|7983.3|7974.2|7980.2|7972.9|1
1652165730000|2022-05-10 06:55:30|7982.8|7972.8|7982.8|7972.8|7982.8|7972.8|7982.8|7972.8|0
1652165740000|2022-05-10 06:55:40|7982.6|7972.6|7982.6|7972.6|7982.6|7972.6|7982.6|7972.6|0
1652165750000|2022-05-10 06:55:50|||||||||1
1652165760000|2022-05-10 06:56:00|7982.8|7972.8|7981.2|7975.2|7982.8|7975.2|7981.2|7972.8|1
1652165800000|2022-05-10 06:56:40|7980.3|7974.3|7981.1|7971.1|7981.1|7974.3|7980.3|7971.1|3
1652165810000|2022-05-10 06:56:50|||||||||3
1652165830000|2022-05-10 06:57:10|7981.2|7971.2|7981.2|7971.2|7981.2|7971.2|7981.2|7971.2|0
1652165850000|2022-05-10 06:57:30|7981.1|7971.1|7981.1|7971.1|7981.1|7971.1|7981.1|7971.1|2
1652165860000|2022-05-10 06:57:40|7980.6|7970.6|7981|7971|7981|7971|7980.6|7970.6|0
1652165870000|2022-05-10 06:57:50|7984|7969|7984|7969|7984|7969|7984|7969|1
1652165880000|2022-05-10 06:58:00|7981.1|7971.1|7980.7|7970.7|7984|7971.1|7980.6|7969|0
1652165890000|2022-05-10 06:58:10|7981.1|7971.1|7981.1|7971.1|7981.1|7971.1|7980.6|7970.6|0
1652165900000|2022-05-10 06:58:20|7980.7|7970.7|7980.6|7970.6|7980.7|7970.7|7980.6|7970.6|0
1652165910000|2022-05-10 06:58:30|7981|7971|7977.2|7971.2|7981|7972.2|7976.3|7968.7|0
1652165920000|2022-05-10 06:58:40|7979.6|7969.6|7977.7|7971.7|7979.6|7971.7|7976.7|7969.5|0
1652165930000|2022-05-10 06:58:50|7978|7972|7976.1|7970.1|7978.1|7972.1|7976.1|7970.1|0
1652165940000|2022-05-10 06:59:00|7976.2|7970.2|7973.7|7967.7|7976.6|7970.6|7972.5|7965|10
1652165950000|2022-05-10 06:59:10|7974|7968|7976.8|7966.8|7976.8|7969.5|7974|7966.6|1
1652165960000|2022-05-10 06:59:20|7976.3|7966.3|7976.3|7966.3|7976.3|7966.3|7976.3|7966.3|0
1652165970000|2022-05-10 06:59:30|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|0
1652165980000|2022-05-10 06:59:40|7973.4|7967.4|7976.2|7966.2|7976.2|7969|7973.4|7966.2|1
1652165990000|2022-05-10 06:59:50|7976.5|7966.5|7976.6|7966.6|7979.4|7966.6|7976.5|7964.4|2
1652166000000|2022-05-10 07:00:00|7979.7|7964.7|7980.1|7965.1|7980.1|7965.1|7979.5|7964.5|0
1652166020000|2022-05-10 07:00:20|7979.7|7964.7|7979.7|7964.7|7979.7|7964.7|7979.7|7964.7|0
1652166030000|2022-05-10 07:00:30|7976.8|7966.8|7976.4|7966.4|7978.8|7966.8|7976.4|7963.8|0
1652166040000|2022-05-10 07:00:40|7975.9|7965.9|7975.9|7965.9|7975.9|7965.9|7975.9|7965.9|0
1652166060000|2022-05-10 07:01:00|7975.7|7965.7|7975.5|7965.5|7975.7|7965.7|7975.5|7965.5|0
1652166070000|2022-05-10 07:01:10|7972.8|7966.8|7972.8|7966.8|7973.3|7967.3|7970.9|7964.9|1
1652166090000|2022-05-10 07:01:30|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|0
1652166100000|2022-05-10 07:01:40|7972.8|7966.8|7971.1|7965.1|7972.8|7966.8|7971.1|7965.1|0
1652166110000|2022-05-10 07:01:50|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|0
1652166140000|2022-05-10 07:02:20|7971.8|7965.8|7971.4|7965.4|7971.8|7965.8|7971.4|7965.4|0
1652166150000|2022-05-10 07:02:30|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|0
1652166170000|2022-05-10 07:02:50|7971.8|7965.8|7972.2|7966.2|7972.2|7966.2|7971.8|7965.8|0
1652166180000|2022-05-10 07:03:00|7971.8|7965.8|7972.9|7966.9|7972.9|7966.9|7970.8|7964.8|4
1652166200000|2022-05-10 07:03:20|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|1
1652166210000|2022-05-10 07:03:30|7972.2|7966.2|7973.8|7967.8|7974.3|7968.3|7972.2|7966.2|1
1652166220000|2022-05-10 07:03:40|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|7974.2|7968.2|0
1652166240000|2022-05-10 07:04:00|7974.2|7968.2|7971.4|7965.4|7974.2|7968.2|7971.4|7965.4|5
1652166250000|2022-05-10 07:04:10|7971.8|7965.8|7971.4|7965.4|7971.8|7965.8|7971.4|7965.4|0
1652166270000|2022-05-10 07:04:30|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|0
1652166280000|2022-05-10 07:04:40|7971.4|7965.4|7971.4|7965.4|7971.4|7965.4|7971.4|7965.4|0
1652166290000|2022-05-10 07:04:50|7971.7|7965.7|7971.4|7965.4|7971.9|7965.9|7971.4|7965.4|0
1652166310000|2022-05-10 07:05:10|7971.9|7965.9|7971.4|7965.4|7971.9|7965.9|7971.4|7965.4|1
1652166320000|2022-05-10 07:05:20|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|0
1652166330000|2022-05-10 07:05:30|7972.1|7966.1|7971.7|7965.7|7972.1|7966.1|7971.7|7965.7|0
1652166340000|2022-05-10 07:05:40|7971.3|7965.3|7972.6|7966.6|7972.6|7966.6|7971.3|7965.3|1
1652166350000|2022-05-10 07:05:50|7972.2|7966.2|7972.1|7966.1|7972.2|7966.2|7971.7|7965.7|0
1652166360000|2022-05-10 07:06:00|7972.5|7966.5|7973|7967|7973|7967|7971.5|7965.5|1
1652166370000|2022-05-10 07:06:10|7972.5|7966.5|7972.5|7966.5|7972.5|7966.5|7972.5|7966.5|1
1652166430000|2022-05-10 07:07:10|7971.3|7965.3|7972.2|7966.2|7972.3|7966.3|7971.3|7965.3|0
1652166440000|2022-05-10 07:07:20|7972.5|7966.5|7971.8|7965.8|7972.5|7966.5|7971.8|7965.8|1
1652166450000|2022-05-10 07:07:30|7967.7|7961.7|7967.2|7961.2|7969.6|7962.1|7967.2|7959.6|2
1652166460000|2022-05-10 07:07:40|7969.6|7959.6|7967|7961|7969.6|7961.6|7967|7959.6|0
1652166470000|2022-05-10 07:07:50|7968.6|7958.6|7968.5|7958.5|7968.6|7958.6|7968.5|7958.5|11
1652166490000|2022-05-10 07:08:10|7965.7|7959.7|7967.3|7961.3|7968.5|7961.3|7965.7|7958.5|0
1652166500000|2022-05-10 07:08:20|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|0
1652166510000|2022-05-10 07:08:30|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|0
1652166530000|2022-05-10 07:08:50|7968.6|7958.6|7968.6|7958.6|7968.6|7958.6|7968.6|7958.6|1
1652166540000|2022-05-10 07:09:00|7968.5|7958.5|7967|7961|7968.6|7961|7967|7958.5|0
1652166560000|2022-05-10 07:09:20|7968.1|7962.1|7969.6|7959.6|7969.6|7962.1|7968|7959.6|0
1652166570000|2022-05-10 07:09:30|7969.4|7959.4|7967|7961|7969.4|7961|7967|7959.4|0
1652166580000|2022-05-10 07:09:40|7966.2|7960.2|7966.9|7960.9|7967.3|7961.3|7966|7960|0
1652166600000|2022-05-10 07:10:00|7967.1|7961.1|7971.8|7961.8|7971.8|7963.1|7966.8|7960.8|4
1652166610000|2022-05-10 07:10:10|7972|7962|7972.5|7957.5|7972.5|7964.9|7970.9|7957.5|1
1652166640000|2022-05-10 07:10:40|7972.3|7957.3|7971.4|7956.4|7972.3|7957.3|7971.4|7956.4|0
1652166650000|2022-05-10 07:10:50|7971.5|7956.5|7970|7955|7971.5|7956.5|7970|7955|0
1652166660000|2022-05-10 07:11:00|7970.1|7955.1|7968.1|7958.1|7970.1|7958.1|7968.1|7954.6|1
1652166690000|2022-05-10 07:11:30|7968.6|7958.6|7968.6|7958.6|7968.6|7958.6|7968.6|7958.6|0
1652166700000|2022-05-10 07:11:40|7968.2|7958.2|7969.8|7954.8|7969.8|7958.2|7968.1|7954.8|1
1652166720000|2022-05-10 07:12:00|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|0
1652166730000|2022-05-10 07:12:10|7967.3|7961.3|7967.3|7961.3|7967.3|7961.3|7967.3|7961.3|0
1652166750000|2022-05-10 07:12:30|7967.6|7961.6|7972|7962|7972|7962.1|7967.6|7961.6|0
1652166760000|2022-05-10 07:12:40|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|0
1652166780000|2022-05-10 07:13:00|7971.7|7965.7|7972.2|7966.2|7972.2|7966.2|7971.7|7965.7|0
1652166790000|2022-05-10 07:13:10|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|0
1652166810000|2022-05-10 07:13:30|7972.3|7962.3|7971.7|7956.7|7972.3|7962.3|7971.7|7956.7|2
1652166820000|2022-05-10 07:13:40|7971.5|7956.5|7971.5|7956.5|7971.5|7956.5|7971.5|7956.5|0
1652166860000|2022-05-10 07:14:20|7971|7956|7969.7|7954.7|7971.1|7956.1|7969.7|7954.7|0
1652166870000|2022-05-10 07:14:30|7969.6|7954.6|7969.6|7954.6|7969.6|7954.6|7969.6|7954.6|0
1652166880000|2022-05-10 07:14:40|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|7968.1|7958.1|0
1652166890000|2022-05-10 07:14:50|7968.6|7958.6|7971|7956|7971|7958.6|7968.6|7956|0
1652166900000|2022-05-10 07:15:00|7968.1|7958.1|7969.6|7954.6|7970.6|7958.1|7968.1|7954.6|0
1652166940000|2022-05-10 07:15:40|7967|7961|7969.7|7954.7|7969.7|7961|7967|7954.7|2
1652166960000|2022-05-10 07:16:00|7970.2|7955.2|7970.2|7955.2|7970.2|7955.2|7970.2|7955.2|0
1652166970000|2022-05-10 07:16:10|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|0
1652167010000|2022-05-10 07:16:50|7970.1|7955.1|7970.1|7955.1|7970.1|7955.1|7970.1|7955.1|0
1652167020000|2022-05-10 07:17:00|7970|7955|7971.3|7956.3|7971.3|7962.5|7968.5|7954.9|3
1652167030000|2022-05-10 07:17:10|7971|7956|7971|7956|7971|7956|7971|7956|0
1652167050000|2022-05-10 07:17:30|7971.1|7956.1|7968.8|7962.8|7971.1|7962.8|7968.1|7956.1|0
1652167060000|2022-05-10 07:17:40|7968.6|7962.6|7969.3|7963.3|7969.3|7963.3|7968.6|7962.6|1
1652167070000|2022-05-10 07:17:50|7969.5|7963.5|7969.3|7963.3|7969.5|7963.5|7969.2|7963.2|0
1652167080000|2022-05-10 07:18:00|7969.5|7963.5|7969.7|7963.7|7970|7964|7969.5|7963.5|0
1652167090000|2022-05-10 07:18:10|7970.2|7964.2|7970|7964|7970.2|7964.2|7970|7964|0
1652167110000|2022-05-10 07:18:30|7969.8|7963.8|7970.1|7960.1|7970.2|7964|7969.8|7960.1|2
1652167120000|2022-05-10 07:18:40|7970.2|7960.2|7967|7961|7970.3|7961.2|7967|7960.2|0
1652167190000|2022-05-10 07:19:50|7967.1|7961.1|7967.1|7961.1|7967.1|7961.1|7967.1|7961.1|0
1652167200000|2022-05-10 07:20:00|7967.2|7961.2|7971.7|7965.7|7972.1|7966.1|7967.2|7960.5|5
1652167210000|2022-05-10 07:20:10|7971.8|7965.8|7972.5|7966.5|7972.5|7966.5|7971.3|7965.3|0
1652167220000|2022-05-10 07:20:20|7973.1|7967.1|7973|7967|7973.1|7967.1|7973|7967|0
1652167230000|2022-05-10 07:20:30|7973.1|7967.1|7971.7|7965.7|7973.1|7967.1|7971.7|7965.7|2
1652167260000|2022-05-10 07:21:00|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|0
1652167270000|2022-05-10 07:21:10|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|0
1652167290000|2022-05-10 07:21:30|7972.1|7966.1|7972.6|7966.6|7972.6|7966.6|7972.1|7966.1|0
1652167300000|2022-05-10 07:21:40|7972.7|7966.7|7971.6|7965.6|7973.1|7967.1|7971.6|7965.6|1
1652167320000|2022-05-10 07:22:00|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|0
1652167330000|2022-05-10 07:22:10|7972.2|7966.2|7972.6|7966.6|7972.6|7966.6|7972.1|7966.1|8
1652167360000|2022-05-10 07:22:40|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|7972.9|7966.9|0
1652167380000|2022-05-10 07:23:00|7973.6|7967.6|7976.6|7970.6|7976.6|7970.6|7973.6|7967.6|3
1652167390000|2022-05-10 07:23:10|7978.1|7972.1|7980.4|7974.4|7981.2|7975.2|7978.1|7972.1|8
1652167400000|2022-05-10 07:23:20|7980.6|7974.6|7980.9|7974.9|7980.9|7974.9|7980.6|7974.6|2
1652167410000|2022-05-10 07:23:30|7980.8|7974.8|7980.4|7974.4|7980.8|7974.8|7980.4|7974.4|0
1652167420000|2022-05-10 07:23:40|7981.8|7975.8|7983.4|7977.4|7983.9|7977.9|7981.8|7975.8|6
1652167430000|2022-05-10 07:23:50|7982.9|7976.9|7983.4|7977.4|7983.4|7977.4|7982.9|7976.9|2
1652167440000|2022-05-10 07:24:00|7983.8|7977.8|7983.9|7977.9|7983.9|7977.9|7983.8|7977.8|0
1652167450000|2022-05-10 07:24:10|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|2
1652167460000|2022-05-10 07:24:20|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|0
1652167470000|2022-05-10 07:24:30|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|3
1652167480000|2022-05-10 07:24:40|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|0
1652167490000|2022-05-10 07:24:50|7985.6|7979.6|7985.5|7979.5|7985.6|7979.6|7985.5|7979.5|1
1652167500000|2022-05-10 07:25:00|7985.6|7979.6|7985.9|7979.9|7985.9|7979.9|7984.6|7975.2|4
1652167510000|2022-05-10 07:25:10|7986.1|7980.1|7983.1|7973.1|7986.3|7980.3|7983.1|7973.1|2
1652167520000|2022-05-10 07:25:20|7982.9|7972.9|7982.9|7972.9|7982.9|7972.9|7982.9|7972.9|0
1652167530000|2022-05-10 07:25:30|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7980.9|7974.9|0
1652167540000|2022-05-10 07:25:40|7981.1|7975.1|7980.9|7974.9|7981.1|7975.1|7980.8|7974.8|2
1652167550000|2022-05-10 07:25:50|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|0
1652167560000|2022-05-10 07:26:00|7981.3|7975.3|7985.9|7979.9|7985.9|7979.9|7980.8|7974.8|9
1652167570000|2022-05-10 07:26:10|7985.8|7979.8|7985.3|7975.3|7985.8|7979.8|7981.8|7975.3|2
1652167580000|2022-05-10 07:26:20|7984.1|7978.1|7984.3|7978.3|7984.3|7978.3|7984.1|7978.1|0
1652167600000|2022-05-10 07:26:40|7984.2|7978.2|7984.1|7978.1|7984.4|7978.4|7984.1|7978.1|1
1652167610000|2022-05-10 07:26:50|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|0
1652167620000|2022-05-10 07:27:00|7984.1|7978.1|7984.6|7978.6|7984.6|7978.6|7984.1|7978.1|0
1652167630000|2022-05-10 07:27:10|7984.8|7978.8|7984.8|7978.8|7984.9|7978.9|7984.8|7978.8|0
1652167650000|2022-05-10 07:27:30|7984.9|7978.9|7984.8|7978.8|7984.9|7978.9|7984.8|7978.8|0
1652167660000|2022-05-10 07:27:40|7984.9|7978.9|7984.9|7978.9|7985|7979|7984.8|7978.8|0
1652167670000|2022-05-10 07:27:50|7985.2|7979.2|7984.8|7978.8|7985.2|7979.2|7984.8|7978.8|1
1652167680000|2022-05-10 07:28:00|7982.5|7972.5|7979.5|7973.5|7982.5|7974.2|7979.4|7972.5|1
1652167690000|2022-05-10 07:28:10|7979.4|7973.4|7979.4|7973.4|7979.5|7973.5|7979.4|7973.4|0
1652167710000|2022-05-10 07:28:30|7979.5|7973.5|7979.8|7973.8|7979.8|7973.8|7979.5|7973.5|0
1652167720000|2022-05-10 07:28:40|7979.4|7973.4|7979.4|7973.4|7979.4|7973.4|7979.4|7973.4|0
1652167740000|2022-05-10 07:29:00|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1652167770000|2022-05-10 07:29:30|7979.4|7973.4|7979.4|7973.4|7979.4|7973.4|7979.4|7973.4|0
1652167780000|2022-05-10 07:29:40|7980.5|7974.5|7980.6|7974.6|7980.6|7974.6|7980.5|7974.5|0
1652167790000|2022-05-10 07:29:50|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|0
1652167810000|2022-05-10 07:30:10|7981|7975|7981.5|7975.5|7981.5|7975.5|7981|7975|0
1652167830000|2022-05-10 07:30:30|7981.9|7975.9|7980.6|7970.6|7982|7976|7980.1|7970.6|3
1652167840000|2022-05-10 07:30:40|7980.5|7970.5|7980.5|7970.5|7980.5|7970.5|7980.5|7970.5|0
1652167850000|2022-05-10 07:30:50|7980.3|7970.3|7980.4|7970.4|7980.8|7970.8|7979.9|7969.9|0
1652167860000|2022-05-10 07:31:00|7978.9|7972.9|7978.8|7972.8|7978.9|7972.9|7978.8|7972.8|0
1652167870000|2022-05-10 07:31:10|7979.3|7973.3|7979.1|7973.1|7979.3|7973.3|7979.1|7973.1|0
1652167890000|2022-05-10 07:31:30|7979.3|7973.3|7982.8|7976.8|7982.8|7976.8|7979.3|7973.3|1
1652167900000|2022-05-10 07:31:40|7982.4|7976.4|7982.3|7972.3|7984|7976.8|7981.1|7972.3|0
1652167920000|2022-05-10 07:32:00|7982.4|7972.4|7982.5|7972.5|7982.5|7972.5|7982|7972|0
1652167930000|2022-05-10 07:32:10|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|2
1652167950000|2022-05-10 07:32:30|7980.8|7974.8|7980.9|7974.9|7980.9|7974.9|7980.8|7974.8|0
1652167960000|2022-05-10 07:32:40|7980.8|7974.8|7982.4|7972.4|7982.5|7975.4|7980.8|7972.4|1
1652167970000|2022-05-10 07:32:50|7980.8|7974.8|7982.2|7972.2|7982.4|7974.9|7980.8|7972.2|0
1652167980000|2022-05-10 07:33:00|7982.4|7972.4|7982.4|7976.4|7982.4|7976.4|7981.9|7972.4|4
1652167990000|2022-05-10 07:33:10|7981.3|7975.3|7980.6|7974.6|7981.3|7975.3|7980.6|7974.6|0
1652168000000|2022-05-10 07:33:20|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|0
1652168050000|2022-05-10 07:34:10|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1652168060000|2022-05-10 07:34:20|7979.4|7973.4|7977.6|7971.6|7979.4|7973.4|7977.6|7971.6|1
1652168080000|2022-05-10 07:34:40|7977.2|7971.2|7975.6|7969.6|7977.6|7971.6|7975.6|7969.6|3
1652168100000|2022-05-10 07:35:00|7976|7970|7977.1|7971.1|7977.1|7971.1|7976|7970|3
1652168110000|2022-05-10 07:35:10|7977.5|7971.5|7977.6|7971.6|7977.6|7971.6|7977.5|7971.5|0
1652168120000|2022-05-10 07:35:20|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|1
1652168170000|2022-05-10 07:36:10|7974.3|7968.3|7968|7958|7974.3|7968.3|7963.9|7957.9|9
1652168200000|2022-05-10 07:36:40|7966.7|7960.7|7967|7961|7967|7961|7966.7|7960.7|0
1652168230000|2022-05-10 07:37:10|7967.4|7961.4|7967|7961|7968|7961.4|7967|7958|1
1652168270000|2022-05-10 07:37:50|7967.4|7961.4|7968|7958|7968|7961.5|7967.4|7958|1
1652168320000|2022-05-10 07:38:40|7967.9|7961.9|7967.6|7957.6|7968|7961.9|7967.6|7957.6|2
1652168340000|2022-05-10 07:39:00|7968|7958|7966.8|7960.8|7968|7960.8|7966.8|7958|0
1652168380000|2022-05-10 07:39:40|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|0
1652168390000|2022-05-10 07:39:50|7967.3|7961.3|7967.3|7961.3|7967.3|7961.3|7967.3|7961.3|1
1652168400000|2022-05-10 07:40:00|7967.7|7961.7|7969.1|7963.1|7969.1|7963.1|7967.7|7961.7|1
1652168420000|2022-05-10 07:40:20|7969.5|7963.5|7970|7964|7970|7964|7969.5|7963.5|0
1652168430000|2022-05-10 07:40:30|7970.5|7964.5|7972.3|7966.3|7972.3|7966.3|7970.5|7964.5|0
1652168440000|2022-05-10 07:40:40|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|0
1652168450000|2022-05-10 07:40:50|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|0
1652168460000|2022-05-10 07:41:00|7973.7|7967.7|7973.3|7967.3|7973.7|7967.7|7973.3|7967.3|1
1652168480000|2022-05-10 07:41:20|7973.7|7967.7|7972.3|7966.3|7973.7|7967.7|7972.3|7966.3|1
1652168500000|2022-05-10 07:41:40|7972.7|7966.7|7972.8|7966.8|7972.8|7966.8|7972.7|7966.7|0
1652168520000|2022-05-10 07:42:00|7973.2|7967.2|7973.3|7967.3|7973.3|7967.3|7973.2|7967.2|1
1652168550000|2022-05-10 07:42:30|7973.8|7967.8|7975.1|7969.1|7975.1|7969.1|7973.8|7967.8|1
1652168560000|2022-05-10 07:42:40|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|0
1652168570000|2022-05-10 07:42:50|7975.2|7969.2|7975.5|7969.5|7975.5|7969.5|7975.2|7969.2|0
1652168580000|2022-05-10 07:43:00|7975.6|7969.6|7974.5|7968.5|7976|7970|7974.1|7968.1|1
1652168590000|2022-05-10 07:43:10|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|0
1652168620000|2022-05-10 07:43:40|7974.9|7968.9|7975.1|7969.1|7975.1|7969.1|7974.9|7968.9|0
1652168640000|2022-05-10 07:44:00|7974.7|7968.7|7972.8|7966.8|7974.7|7968.7|7972.8|7966.8|3
1652168650000|2022-05-10 07:44:10|7973.2|7967.2|7974.4|7968.4|7974.6|7968.6|7973.2|7967.2|2
1652168670000|2022-05-10 07:44:30|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|0
1652168680000|2022-05-10 07:44:40|7974.7|7968.7|7974.7|7968.7|7975.8|7969.8|7974.7|7968.7|1
1652168700000|2022-05-10 07:45:00|7975.1|7969.1|7975.2|7969.2|7975.2|7969.2|7975.1|7969.1|0
1652168710000|2022-05-10 07:45:10|7976.3|7970.3|7977.8|7971.8|7977.8|7971.8|7976.3|7970.3|4
1652168720000|2022-05-10 07:45:20|7978.9|7972.9|7979.9|7973.9|7979.9|7973.9|7978.9|7972.9|0
1652168730000|2022-05-10 07:45:30|7980.3|7974.3|7980.8|7974.8|7980.8|7974.8|7980.3|7974.3|1
1652168740000|2022-05-10 07:45:40|7981.2|7975.2|7981.3|7975.3|7981.3|7975.3|7981.2|7975.2|0
1652168750000|2022-05-10 07:45:50|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|2
1652168760000|2022-05-10 07:46:00|7983.1|7977.1|7982.7|7976.7|7983.3|7977.3|7982.3|7976.3|1
1652168770000|2022-05-10 07:46:10|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|1
1652168790000|2022-05-10 07:46:30|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|0
1652168800000|2022-05-10 07:46:40|7983.8|7977.8|7987.1|7981.1|7987.1|7981.1|7983.8|7977.8|4
1652168830000|2022-05-10 07:47:10|7986.7|7980.7|7985.4|7975.4|7986.9|7980.9|7985.4|7975.4|3
1652168840000|2022-05-10 07:47:20|7983|7977|7983|7977|7983|7977|7983|7977|0
1652168850000|2022-05-10 07:47:30|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|0
1652168860000|2022-05-10 07:47:40|7983|7977|7982.3|7976.3|7983|7977|7982.3|7976.3|0
1652168880000|2022-05-10 07:48:00|7981.9|7975.9|7982.3|7976.3|7982.3|7976.3|7981.7|7975.7|0
1652168910000|2022-05-10 07:48:30|7982.1|7976.1|7983.2|7977.2|7983.2|7977.2|7982.1|7976.1|0
1652168920000|2022-05-10 07:48:40|7983.1|7977.1|7983.3|7977.3|7983.3|7977.3|7983.1|7977.1|1
1652168930000|2022-05-10 07:48:50|7983.6|7977.6|7982.2|7976.2|7983.6|7977.6|7982.2|7976.2|1
1652168940000|2022-05-10 07:49:00|7981.2|7975.2|7982.7|7972.7|7982.8|7976.8|7981.2|7972.7|1
1652168950000|2022-05-10 07:49:10|7982.3|7972.3|7978.7|7972.7|7982.3|7972.7|7978.7|7971.3|0
1652168970000|2022-05-10 07:49:30|7978.8|7972.8|7979.8|7969.8|7979.8|7972.8|7978.8|7969.8|0
1652168980000|2022-05-10 07:49:40|7980.2|7970.2|7979.8|7969.8|7980.2|7970.2|7979.8|7969.8|0
1652168990000|2022-05-10 07:49:50|7980.3|7970.3|7979.8|7969.8|7980.3|7970.3|7979.8|7969.8|0
1652169000000|2022-05-10 07:50:00|7980.2|7970.2|7978.8|7972.8|7981.1|7972.8|7978.6|7970|0
1652169020000|2022-05-10 07:50:20|7981.1|7971.1|7980.6|7974.6|7981.3|7974.6|7978.7|7971.1|0
1652169030000|2022-05-10 07:50:30|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|0
1652169040000|2022-05-10 07:50:40|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|0
1652169050000|2022-05-10 07:50:50|7981.2|7975.2|7981.3|7975.3|7981.3|7975.3|7981.2|7975.2|0
1652169060000|2022-05-10 07:51:00|7981|7975|7981|7975|7981|7975|7981|7975|0
1652169090000|2022-05-10 07:51:30|7980.8|7974.8|7980.9|7974.9|7981.6|7975.6|7980.8|7974.8|1
1652169100000|2022-05-10 07:51:40|7980.7|7974.7|7981.3|7975.3|7982|7976|7980.7|7974.7|0
1652169110000|2022-05-10 07:51:50|7981.7|7975.7|7980.8|7970.8|7982.6|7976.6|7980.8|7970.8|1
1652169120000|2022-05-10 07:52:00|7980.7|7974.7|7980.5|7970.5|7980.9|7974.9|7980.5|7970.5|0
1652169150000|2022-05-10 07:52:30|7980.7|7970.7|7974.9|7968.9|7982.8|7976.8|7974.9|7968.9|4
1652169170000|2022-05-10 07:52:50|7974.1|7968.1|7975.4|7965.4|7975.4|7968.1|7974.1|7965.4|0
1652169180000|2022-05-10 07:53:00|7969|7959|7967.2|7961.2|7969|7961.2|7967.2|7959|3
1652169220000|2022-05-10 07:53:40|7967|7961|7967.4|7961.4|7967.4|7961.4|7967|7961|0
1652169240000|2022-05-10 07:54:00|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|0
1652169290000|2022-05-10 07:54:50|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|0
1652169300000|2022-05-10 07:55:00|7967.8|7961.8|7967.3|7961.3|7968.5|7962.4|7966.9|7958.5|2
1652169340000|2022-05-10 07:55:40|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|1
1652169360000|2022-05-10 07:56:00|7966.5|7960.5|7966.6|7960.6|7968.3|7960.6|7966.5|7958.3|0
1652169370000|2022-05-10 07:56:10|7967|7961|7967|7961|7967|7961|7967|7961|0
1652169380000|2022-05-10 07:56:20|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|4
1652169390000|2022-05-10 07:56:30|7970.8|7960.8|7970.3|7964.3|7970.8|7964.3|7969.9|7960.8|0
1652169400000|2022-05-10 07:56:40|7970.2|7964.2|7971.4|7961.4|7971.4|7964.2|7970.2|7961.4|3
1652169410000|2022-05-10 07:56:50|7970.6|7964.6|7970.8|7964.8|7970.8|7964.8|7970.6|7964.6|1
1652169420000|2022-05-10 07:57:00|7971.2|7965.2|7971.3|7965.3|7971.3|7965.3|7971.2|7965.2|0
1652169440000|2022-05-10 07:57:20|7971.7|7965.7|7973.8|7967.8|7974.8|7968.8|7971.7|7965.7|3
1652169470000|2022-05-10 07:57:50|||||||||3
1652169480000|2022-05-10 07:58:00|7974.2|7968.2|7974.3|7968.3|7974.3|7968.3|7973.8|7967.8|2
1652169520000|2022-05-10 07:58:40|7977.4|7971.4|7977.8|7971.8|7977.8|7971.8|7977.4|7971.4|4
1652169540000|2022-05-10 07:59:00|7981.8||7981.8||7981.8||7981.8||1
1652169550000|2022-05-10 07:59:10|7981.9|7971.9|7983|7977|7984.8|7978.8|7980.5|7971.9|2
1652169560000|2022-05-10 07:59:20|7986|7976|7986.2|7980.2|7986.2|7980.2|7985.8|7976|3
1652169580000|2022-05-10 07:59:40|7986|7980|7986|7980|7986|7980|7986|7980|0
1652169590000|2022-05-10 07:59:50|7986.4|7980.4|7983.4|7977.4|7986.5|7980.5|7983.4|7977.4|1
1652169600000|2022-05-10 08:00:00|7983.3|7977.3|7987.9|7977.9|7987.9|7977.9|7983.2|7976.5|1
1652169610000|2022-05-10 08:00:10|7988.4|7978.4|7987.4|7981.4|7988.4|7981.4|7987.2|7978.4|0
1652169630000|2022-05-10 08:00:30|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1652169640000|2022-05-10 08:00:40|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1652169670000|2022-05-10 08:01:10|7990|7975|7985|7979|7990|7981.3|7985|7974.9|2
1652169680000|2022-05-10 08:01:20|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|0
1652169690000|2022-05-10 08:01:30|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|0
1652169710000|2022-05-10 08:01:50|7984.4|7978.4|7985.7|7975.7|7985.7|7978.8|7984.4|7975.7|0
1652169720000|2022-05-10 08:02:00|7982.9|7976.9|7983.4|7977.4|7985.4|7977.8|7981.3|7975.3|4
1652169730000|2022-05-10 08:02:10|7983.8|7977.8|7983.4|7977.4|7985.6|7977.8|7983.4|7975.2|0
1652169750000|2022-05-10 08:02:30|7983|7977|7985.6|7975.6|7985.6|7978.7|7983|7975.6|2
1652169760000|2022-05-10 08:02:40|7985.5|7975.5|7985.5|7975.5|7985.5|7975.5|7985.5|7975.5|0
1652169770000|2022-05-10 08:02:50|7985.8|7975.8|7985.6|7975.6|7986.1|7976.1|7985.5|7975.5|2
1652169790000|2022-05-10 08:03:10|||||||||2
1652169800000|2022-05-10 08:03:20|7985.2|7975.2|7985.2|7975.2|7985.2|7975.2|7985.2|7975.2|0
1652169820000|2022-05-10 08:03:40|7984.3|7978.3|7985.2|7975.2|7986.3|7978.3|7984.3|7975.2|1
1652169840000|2022-05-10 08:04:00|7986.4|7971.4|7986.3|7971.3|7986.4|7971.4|7986.2|7971.2|1
1652169860000|2022-05-10 08:04:20|7985.8|7970.8|7979.3|7973.3|7985.8|7973.4|7979.3|7970|0
1652169900000|2022-05-10 08:05:00|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|0
1652169950000|2022-05-10 08:05:50|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.6|7974.6|0
1652169960000|2022-05-10 08:06:00|7980.2|7974.2|7977.5|7971.5|7980.2|7974.2|7977.5|7971.5|1
1652170040000|2022-05-10 08:07:20|7978.3|7972.3|7979.3|7973.3|7979.3|7973.3|7978.3|7972.3|5
1652170060000|2022-05-10 08:07:40|7979.4|7973.4|7980.6|7974.6|7980.6|7974.6|7979.4|7973.4|1
1652170070000|2022-05-10 08:07:50|7981.7|7975.7|7982.9|7976.9|7982.9|7976.9|7981.7|7975.7|0
1652170080000|2022-05-10 08:08:00|7983.3|7977.3|7983.7|7977.7|7983.8|7977.8|7983.3|7977.3|0
1652170090000|2022-05-10 08:08:10|7985.4|7979.4|7983.9|7977.9|7985.8|7979.8|7983.9|7977.9|3
1652170100000|2022-05-10 08:08:20|7984.3|7978.3|7983.5|7977.5|7984.3|7978.3|7983.5|7977.5|0
1652170120000|2022-05-10 08:08:40|7984.4|7974.4|7984.9|7974.9|7984.9|7974.9|7984.4|7974.4|0
1652170130000|2022-05-10 08:08:50|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1652170140000|2022-05-10 08:09:00|7983.8|7977.8|7981.4|7975.4|7984.9|7978.9|7981.4|7975.4|1
1652170150000|2022-05-10 08:09:10|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1652170160000|2022-05-10 08:09:20|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|0
1652170170000|2022-05-10 08:09:30|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1652170180000|2022-05-10 08:09:40|7981|7971|7981|7971|7981|7971|7981|7971|1
1652170190000|2022-05-10 08:09:50|7980.6|7970.6|7978.1|7972.1|7980.6|7972.1|7978.1|7970.6|0
1652170200000|2022-05-10 08:10:00|7977|7971|7977|7971|7977|7971|7977|7971|0
1652170210000|2022-05-10 08:10:10|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|0
1652170240000|2022-05-10 08:10:40|||||||||3
1652170290000|2022-05-10 08:11:30|7977|7971|7977|7971|7977|7971|7977|7971|2
1652170300000|2022-05-10 08:11:40|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|0
1652170310000|2022-05-10 08:11:50|7976.5|7970.5|7975.5|7969.5|7976.5|7970.5|7975.5|7969.5|1
1652170320000|2022-05-10 08:12:00|7975.7|7969.7|7975.5|7969.5|7975.9|7969.9|7975.5|7969.5|2
1652170330000|2022-05-10 08:12:10|7975.9|7969.9|7975.5|7969.5|7975.9|7969.9|7975.5|7969.5|1
1652170350000|2022-05-10 08:12:30|7975.9|7969.9|7975.5|7969.5|7975.9|7969.9|7975.5|7969.5|0
1652170360000|2022-05-10 08:12:40|7975.2|7969.2|7975.5|7969.5|7975.5|7969.5|7975.2|7969.2|0
1652170380000|2022-05-10 08:13:00|7975.2|7969.2|7968.3|7962.3|7975.2|7969.2|7968.3|7962.3|5
1652170390000|2022-05-10 08:13:10|7967.3|7961.3|7967.8|7961.8|7967.8|7961.8|7967.3|7961.3|4
1652170420000|2022-05-10 08:13:40|7968.3|7962.3|7968.2|7962.2|7968.3|7962.3|7968.2|7962.2|0
1652170430000|2022-05-10 08:13:50|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|0
1652170440000|2022-05-10 08:14:00|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|0
1652170470000|2022-05-10 08:14:30|7969.7|7963.7|7968.9|7962.9|7969.7|7963.7|7968.9|7962.9|0
1652170500000|2022-05-10 08:15:00|7971.9|7965.9|7973.4|7967.4|7973.4|7967.4|7971.4|7965.4|2
1652170510000|2022-05-10 08:15:10|7973.6|7967.6|7972|7966|7973.6|7967.6|7972|7966|1
1652170520000|2022-05-10 08:15:20|7971.9|7965.9|7974.4|7959.4|7974.4|7965.9|7971.9|7959.4|2
1652170530000|2022-05-10 08:15:30|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|0
1652170570000|2022-05-10 08:16:10|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|0
1652170590000|2022-05-10 08:16:30|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|0
1652170610000|2022-05-10 08:16:50|7972.3|7966.3|7973.7|7967.7|7973.7|7967.7|7972.3|7966.3|0
1652170620000|2022-05-10 08:17:00|7974.1|7968.1|7974.1|7968.1|7974.1|7968.1|7974.1|7968.1|0
1652170630000|2022-05-10 08:17:10|7974.2|7968.2|7974.6|7968.6|7974.6|7968.6|7974.2|7968.2|0
1652170640000|2022-05-10 08:17:20|7974.9|7968.9|7975.6|7969.6|7975.6|7969.6|7974.9|7968.9|0
1652170670000|2022-05-10 08:17:50|7975.9|7969.9|7976.1|7970.1|7976.1|7970.1|7975.9|7969.9|1
1652170680000|2022-05-10 08:18:00|7976.7|7970.7|7978.3|7972.3|7978.3|7972.3|7976.7|7970.7|3
1652170690000|2022-05-10 08:18:10|7978.9|7972.9|7978.2|7972.2|7978.9|7972.9|7976.8|7970.8|2
1652170710000|2022-05-10 08:18:30|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|1
1652170720000|2022-05-10 08:18:40|7977.2|7971.2|7978|7968|7978.3|7972.3|7976.8|7968|1
1652170730000|2022-05-10 08:18:50|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|7977.8|7967.8|0
1652170750000|2022-05-10 08:19:10|7975.4|7969.4|7974.2|7968.2|7975.4|7969.4|7974.2|7968.2|0
1652170770000|2022-05-10 08:19:30|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|0
1652170800000|2022-05-10 08:20:00|7974.9|7968.9|7974.8|7968.8|7975.2|7969.2|7974.8|7968.8|1
1652170810000|2022-05-10 08:20:10|7975|7969|7974.4|7968.4|7975.3|7969.3|7974.4|7968.4|0
1652170820000|2022-05-10 08:20:20|7974.3|7968.3|7975|7969|7975.5|7969.5|7974.3|7968.3|2
1652170860000|2022-05-10 08:21:00|7975.4|7969.4|7975.5|7969.5|7975.5|7969.5|7975.4|7969.4|0
1652170880000|2022-05-10 08:21:20|7975.9|7969.9|7975.5|7969.5|7975.9|7969.9|7975.5|7969.5|1
1652170890000|2022-05-10 08:21:30|7975.9|7969.9|7975.9|7969.9|7975.9|7969.9|7975.9|7969.9|0
1652170900000|2022-05-10 08:21:40|7976.4|7970.4|7975.7|7969.7|7976.5|7970.5|7975.5|7969.5|1
1652170920000|2022-05-10 08:22:00|7975.5|7969.5|7976.5|7970.5|7976.5|7970.5|7975.4|7969.4|1
1652170940000|2022-05-10 08:22:20|7976.2|7970.2|7976.5|7970.5|7976.5|7970.5|7976.2|7970.2|0
1652170960000|2022-05-10 08:22:40|7976.9|7970.9|7977|7971|7977|7971|7976.9|7970.9|0
1652170970000|2022-05-10 08:22:50|7976.8|7970.8|7976|7970|7976.8|7970.8|7976|7970|1
1652170990000|2022-05-10 08:23:10|7976.4|7970.4|7976.4|7970.4|7976.5|7970.5|7976.4|7970.4|2
1652171010000|2022-05-10 08:23:30|7976.5|7970.5|7976|7970|7977.3|7971.3|7976|7970|1
1652171040000|2022-05-10 08:24:00|7975.6|7969.6|7976|7970|7976|7970|7975.6|7969.6|0
1652171050000|2022-05-10 08:24:10|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|0
1652171060000|2022-05-10 08:24:20|7976|7970|7973.9|7967.9|7976|7970|7973.9|7967.9|1
1652171080000|2022-05-10 08:24:40|7975.1|7969.1|7973.5|7967.5|7975.1|7969.1|7973.5|7967.5|1
1652171090000|2022-05-10 08:24:50|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|0
1652171100000|2022-05-10 08:25:00|7974|7968|7974|7968|7974|7968|7973.9|7967.9|1
1652171120000|2022-05-10 08:25:20|7973.5|7967.5|7972.5|7966.5|7973.5|7967.5|7972.3|7966.3|0
1652171130000|2022-05-10 08:25:30|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|7972.5|7966.5|0
1652171160000|2022-05-10 08:26:00|||||||||2
1652171170000|2022-05-10 08:26:10|7972.5|7966.5|7971.8|7965.8|7972.5|7966.5|7971.8|7965.8|0
1652171180000|2022-05-10 08:26:20|7971.9|7965.9|7971.8|7965.8|7971.9|7965.9|7971.8|7965.8|0
1652171190000|2022-05-10 08:26:30|7972|7966|7972.6|7966.6|7973.1|7967.1|7971.8|7965.8|8
1652171210000|2022-05-10 08:26:50|7971.1|7965.1|7972.6|7966.6|7972.6|7966.6|7971.1|7965.1|1
1652171220000|2022-05-10 08:27:00|7973.1|7967.1|7972.6|7966.6|7973.1|7967.1|7972.6|7966.6|0
1652171230000|2022-05-10 08:27:10|7972.7|7966.7|7972|7966|7973.3|7967.3|7972|7966|3
1652171240000|2022-05-10 08:27:20|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|1
1652171250000|2022-05-10 08:27:30|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|0
1652171260000|2022-05-10 08:27:40|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|1
1652171280000|2022-05-10 08:28:00|7970|7964|7970|7964|7970|7964|7970|7964|0
1652171290000|2022-05-10 08:28:10|7970.1|7964.1|7969.7|7963.7|7970.1|7964.1|7969.7|7963.7|0
1652171300000|2022-05-10 08:28:20|7970.2|7964.2|7969.6|7963.6|7970.2|7964.2|7969.1|7963.1|0
1652171310000|2022-05-10 08:28:30|7969.7|7963.7|7969.7|7963.7|7969.7|7963.7|7969.7|7963.7|0
1652171330000|2022-05-10 08:28:50|7970.5|7964.5|7971|7965|7971|7965|7970.5|7964.5|1
1652171340000|2022-05-10 08:29:00|7971.5|7965.5|7974.5|7968.5|7974.7|7968.6|7971.4|7964.6|0
1652171350000|2022-05-10 08:29:10|7974.9|7968.9|7976|7970|7976|7970|7974.9|7968.9|0
1652171360000|2022-05-10 08:29:20|7975.5|7969.5|7976|7970|7976|7970|7975.5|7969.5|0
1652171370000|2022-05-10 08:29:30|7976.5|7970.5|7980.5|7970.5|7980.5|7971|7976.5|7970.5|2
1652171380000|2022-05-10 08:29:40|7980.3|7970.3|7979.5|7973.5|7980.7|7973.5|7977.9|7970.3|1
1652171390000|2022-05-10 08:29:50|7979.9|7973.9|7979.5|7973.5|7980|7974|7979.5|7973.5|0
1652171410000|2022-05-10 08:30:10|7980|7974|7979.5|7973.5|7980|7974|7979.5|7973.5|0
1652171420000|2022-05-10 08:30:20|7980|7974|7979.9|7973.9|7980|7974|7979.6|7973.6|0
1652171430000|2022-05-10 08:30:30|7980|7974|7977.6|7971.6|7980|7974|7977.2|7971.2|1
1652171440000|2022-05-10 08:30:40|7978|7972|7977.1|7971.1|7978|7972|7977.1|7971.1|0
1652171450000|2022-05-10 08:30:50|7977.3|7971.3|7977.5|7971.5|7977.5|7971.5|7977.3|7971.3|0
1652171480000|2022-05-10 08:31:20|7978.1|7972.1|7980.6|7970.6|7980.6|7972.1|7977.6|7970.6|0
1652171490000|2022-05-10 08:31:30|7979.8|7969.8|7979.5|7973.5|7979.8|7973.5|7978.7|7969.8|5
1652171500000|2022-05-10 08:31:40|7980|7974|7980|7974|7980|7974|7980|7974|0
1652171510000|2022-05-10 08:31:50|7978.1|7972.1|7979.1|7973.1|7979.1|7973.1|7978.1|7972.1|4
1652171520000|2022-05-10 08:32:00|7978.5|7972.5|7980|7974|7980|7974|7978.5|7972.5|0
1652171550000|2022-05-10 08:32:30|7979.5|7973.5|7979.5|7973.5|7979.5|7973.5|7979.5|7973.5|0
1652171560000|2022-05-10 08:32:40|7979.9|7973.9|7980.1|7974.1|7980.4|7974.4|7978.5|7972.5|2
1652171570000|2022-05-10 08:32:50|7980|7974|7978.5|7972.5|7980.5|7974.5|7978.5|7972.5|3
1652171580000|2022-05-10 08:33:00|7978|7972|7978|7972|7978|7972|7978|7972|1
1652171590000|2022-05-10 08:33:10|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|7974.6|7968.6|3
1652171610000|2022-05-10 08:33:30|7974|7968|7974.5|7968.5|7977|7968.5|7973.8|7961.8|0
1652171620000|2022-05-10 08:33:40|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|7974.3|7968.3|0
1652171630000|2022-05-10 08:33:50|7974.5|7968.5|7974.4|7968.4|7974.5|7968.5|7974.4|7968.4|0
1652171640000|2022-05-10 08:34:00|7974.5|7968.5|7975|7969|7975|7969|7974.5|7968.5|0
1652171680000|2022-05-10 08:34:40|7975.4|7969.4|7976.9|7970.9|7976.9|7970.9|7975.4|7969.4|2
1652171690000|2022-05-10 08:34:50|7977.6|7971.6|7978|7972|7978|7972|7977.6|7971.6|0
1652171700000|2022-05-10 08:35:00|7979|7973|7980.5|7974.5|7980.5|7974.5|7979|7973|1
1652171730000|2022-05-10 08:35:30|7980.1|7974.1|7978.9|7972.9|7980.1|7974.1|7978.9|7972.9|2
1652171760000|2022-05-10 08:36:00|7979.7|7969.7|7979.4|7973.4|7979.7|7973.4|7978.9|7969.7|0
1652171770000|2022-05-10 08:36:10|7979|7973|7976.4|7970.4|7979|7973|7976.4|7970.4|1
1652171790000|2022-05-10 08:36:30|7976.8|7970.8|7977|7971|7977.4|7971.4|7976.8|7970.8|0
1652171800000|2022-05-10 08:36:40|7978.2|7963.2|7978.2|7963.2|7978.2|7963.2|7978.2|7963.2|1
1652171820000|2022-05-10 08:37:00|7977.8|7962.8|7977.4|7962.4|7977.8|7962.8|7977.4|7962.4|0
1652171830000|2022-05-10 08:37:10|7977.5|7962.5|7974.9|7968.9|7977.5|7968.9|7974.9|7962.5|0
1652171850000|2022-05-10 08:37:30|7975.5|7969.5|7975.5|7969.5|7975.5|7969.5|7975.5|7969.5|0
1652171880000|2022-05-10 08:38:00|7976|7970|7976.9|7970.9|7976.9|7970.9|7976|7970|0
1652171910000|2022-05-10 08:38:30|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|0
1652171970000|2022-05-10 08:39:30|7973.4|7963.4|7973.4|7963.4|7973.4|7963.4|7973.4|7963.4|2
1652171980000|2022-05-10 08:39:40|7973.5|7963.5|7972.6|7966.6|7973.5|7966.6|7972.6|7963.5|0
1652172000000|2022-05-10 08:40:00|7973|7967|7973|7967|7973|7967|7973|7967|0
1652172040000|2022-05-10 08:40:40|7973.4|7967.4|7973.5|7967.5|7973.5|7967.5|7973.4|7967.4|0
1652172060000|2022-05-10 08:41:00|7971.1|7965.1|7970.9|7964.9|7971.1|7965.1|7970.9|7964.9|3
1652172070000|2022-05-10 08:41:10|7971|7965|7971|7965|7971|7965|7971|7965|0
1652172080000|2022-05-10 08:41:20|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|0
1652172090000|2022-05-10 08:41:30|7974|7959|7974|7959|7974|7959|7974|7959|0
1652172100000|2022-05-10 08:41:40|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|0
1652172110000|2022-05-10 08:41:50|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|0
1652172120000|2022-05-10 08:42:00|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|1
1652172130000|2022-05-10 08:42:10|7974.7|7959.7|7971.8|7965.8|7974.7|7965.8|7971.8|7959.7|0
1652172140000|2022-05-10 08:42:20|7973.4|7967.4|7976.5|7970.5|7976.5|7970.5|7973.4|7967.4|1
1652172180000|2022-05-10 08:43:00|7976|7970|7976|7970|7976|7970|7976|7970|0
1652172190000|2022-05-10 08:43:10|7976.1|7970.1|7976|7970|7976.1|7970.1|7976|7970|5
1652172200000|2022-05-10 08:43:20|7976.3|7970.3|7976.8|7966.8|7976.8|7970.3|7976.3|7966.5|1
1652172210000|2022-05-10 08:43:30|7976|7970|7976.3|7970.3|7976.3|7970.3|7976|7970|0
1652172220000|2022-05-10 08:43:40|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|0
1652172230000|2022-05-10 08:43:50|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|0
1652172250000|2022-05-10 08:44:10|7976.7|7970.7|7976.8|7970.8|7976.8|7970.8|7976.7|7970.7|0
1652172280000|2022-05-10 08:44:40|7977.3|7971.3|7977.5|7971.5|7977.5|7971.5|7977.3|7971.3|0
1652172300000|2022-05-10 08:45:00|7976.5|7966.5|7976.6|7961.6|7976.7|7966.5|7976.5|7961.6|1
1652172310000|2022-05-10 08:45:10|7976|7961|7971.8|7961.8|7976|7961.8|7971.8|7960|0
1652172320000|2022-05-10 08:45:20|7974.7|7959.7|7975|7960|7975|7960|7974.7|7959.7|0
1652172330000|2022-05-10 08:45:30|7976.5|7961.5|7976.6|7961.6|7976.6|7961.6|7976.5|7961.5|0
1652172340000|2022-05-10 08:45:40|7976.5|7961.5|7976.6|7961.6|7976.6|7961.6|7976.5|7961.5|0
1652172360000|2022-05-10 08:46:00|7975.4|7965.4|7976.4|7966.4|7976.4|7966.4|7975.4|7965.4|0
1652172380000|2022-05-10 08:46:20|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|0
1652172390000|2022-05-10 08:46:30|7977.3|7967.3|7975.7|7969.7|7977.3|7969.7|7975.7|7967.3|0
1652172400000|2022-05-10 08:46:40|7976.2|7970.2|7979.3|7969.3|7979.3|7970.7|7976.2|7969.3|0
1652172410000|2022-05-10 08:46:50|7978.1|7972.1|7978.8|7972.8|7978.8|7972.8|7978.1|7972.1|1
1652172420000|2022-05-10 08:47:00|7980.8|7965.8|7977.9|7967.9|7980.8|7967.9|7977.9|7965.8|1
1652172430000|2022-05-10 08:47:10|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|0
1652172480000|2022-05-10 08:48:00|7977.9|7971.9|7977.9|7971.9|7977.9|7971.9|7977.9|7971.9|0
1652172510000|2022-05-10 08:48:30|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652172520000|2022-05-10 08:48:40|7978.6|7972.6|7976.4|7970.4|7978.6|7972.6|7976.4|7970.4|1
1652172530000|2022-05-10 08:48:50|7976|7970|7975.3|7965.3|7976|7970|7975.3|7965.3|2
1652172540000|2022-05-10 08:49:00|7974.9|7964.9|7974.9|7964.9|7974.9|7964.9|7974.9|7964.9|0
1652172560000|2022-05-10 08:49:20|7977.8|7962.8|7978.3|7963.3|7978.3|7963.3|7977.8|7962.8|0
1652172580000|2022-05-10 08:49:40|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|0
1652172610000|2022-05-10 08:50:10|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|0
1652172640000|2022-05-10 08:50:40|7976.7|7970.7|7976.8|7970.8|7976.8|7970.8|7976.7|7970.7|0
1652172650000|2022-05-10 08:50:50|7976.2|7970.2|7971.9|7965.9|7976.2|7970.2|7971.9|7965.9|1
1652172660000|2022-05-10 08:51:00|7972.3|7966.3|7975.8|7969.8|7978.8|7969.8|7972.3|7963.8|1
1652172670000|2022-05-10 08:51:10|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|0
1652172680000|2022-05-10 08:51:20|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|0
1652172690000|2022-05-10 08:51:30|7976.8|7970.8|7979.3|7969.3|7979.3|7970.9|7976.4|7969.3|0
1652172700000|2022-05-10 08:51:40|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|0
1652172710000|2022-05-10 08:51:50|7978.7|7972.7|7978.8|7972.8|7978.8|7972.8|7978.7|7972.7|0
1652172740000|2022-05-10 08:52:20|7978|7972|7978|7972|7978|7972|7978|7972|2
1652172750000|2022-05-10 08:52:30|7978.3|7972.3|7978.4|7972.4|7978.4|7972.4|7978.3|7972.3|0
1652172780000|2022-05-10 08:53:00|7978.8|7972.8|7978.8|7972.8|7978.8|7972.8|7978.8|7972.8|0
1652172790000|2022-05-10 08:53:10|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652172810000|2022-05-10 08:53:30|7978.4|7972.4|7976.4|7970.4|7978.4|7972.4|7976.4|7970.4|2
1652172820000|2022-05-10 08:53:40|7976.3|7970.3|7976.3|7970.3|7976.4|7970.4|7976.3|7970.3|0
1652172830000|2022-05-10 08:53:50|7976.4|7970.4|7978.5|7963.5|7978.5|7970.4|7975.9|7963.5|1
1652172840000|2022-05-10 08:54:00|7978.3|7963.3|7978.4|7963.4|7978.4|7963.4|7978.3|7963.3|0
1652172850000|2022-05-10 08:54:10|7977.9|7962.9|7977.9|7962.9|7977.9|7962.9|7977.9|7962.9|0
1652172880000|2022-05-10 08:54:40|7976.4|7966.4|7976.4|7966.4|7976.4|7966.4|7976.4|7966.4|0
1652172890000|2022-05-10 08:54:50|7979.7|7964.7|7978.2|7968.2|7979.7|7968.2|7978.2|7964.7|0
1652172900000|2022-05-10 08:55:00|7978.6|7968.6|7977.7|7971.7|7979.3|7971.7|7977.7|7968.6|0
1652172910000|2022-05-10 08:55:10|7976.6|7970.6|7976.4|7970.4|7976.6|7970.6|7976.4|7970.4|0
1652172930000|2022-05-10 08:55:30|7977.8|7971.8|7977.8|7971.8|7977.8|7971.8|7977.8|7971.8|1
1652172940000|2022-05-10 08:55:40|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652172950000|2022-05-10 08:55:50|7979.3|7973.3|7980.9|7965.9|7980.9|7973.3|7979.3|7965.9|1
1652172960000|2022-05-10 08:56:00|7980.8|7965.8|7979.3|7969.3|7980.8|7969.3|7979.3|7965.8|0
1652172970000|2022-05-10 08:56:10|7977.8|7971.8|7977.8|7971.8|7977.8|7971.8|7977.8|7971.8|0
1652172980000|2022-05-10 08:56:20|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|0
1652172990000|2022-05-10 08:56:30|7978.8|7972.8|7979.4|7973.4|7979.4|7973.4|7978.8|7972.8|0
1652173000000|2022-05-10 08:56:40|7979.8|7973.8|7979.9|7973.9|7979.9|7973.9|7979.8|7973.8|0
1652173010000|2022-05-10 08:56:50|7979.4|7973.4|7983.3|7973.3|7984.4|7978.4|7979.4|7973.3|3
1652173030000|2022-05-10 08:57:10|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|7982.3|7976.3|0
1652173060000|2022-05-10 08:57:40|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|0
1652173070000|2022-05-10 08:57:50|7983.4|7977.4|7983.9|7977.9|7983.9|7977.9|7983.4|7977.4|2
1652173100000|2022-05-10 08:58:20|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1652173110000|2022-05-10 08:58:30|7983.8|7977.8|7982.9|7976.9|7983.8|7977.8|7982.9|7976.9|1
1652173120000|2022-05-10 08:58:40|7982.1|7976.1|7981.8|7975.8|7982.1|7976.1|7981.8|7975.8|2
1652173140000|2022-05-10 08:59:00|7981.4|7975.4|7978.3|7972.3|7981.4|7975.4|7978.3|7972.3|1
1652173160000|2022-05-10 08:59:20|7978.8|7972.8|7978.4|7972.4|7978.8|7972.8|7978.4|7972.4|0
1652173180000|2022-05-10 08:59:40|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652173220000|2022-05-10 09:00:20|7979.1|7973.1|7980.9|7974.9|7980.9|7974.9|7979.1|7973.1|1
1652173240000|2022-05-10 09:00:40|7981.3|7975.3|7981.4|7975.4|7981.4|7975.4|7981.3|7975.3|0
1652173280000|2022-05-10 09:01:20|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|1
1652173320000|2022-05-10 09:02:00|7981.4|7975.4|7982.6|7967.6|7982.6|7975.4|7980.8|7967.6|1
1652173330000|2022-05-10 09:02:10|7982.4|7967.4|7982.5|7967.5|7982.5|7975.3|7981.3|7967.4|1
1652173340000|2022-05-10 09:02:20|7981.7|7966.7|7980.9|7965.9|7981.7|7966.7|7980.9|7965.9|0
1652173380000|2022-05-10 09:03:00|7981.3|7966.3|7981.4|7966.4|7981.4|7966.4|7980.9|7965.9|0
1652173410000|2022-05-10 09:03:30|7980.3|7974.3|7981.4|7966.4|7981.4|7974.3|7980.3|7966.4|1
1652173420000|2022-05-10 09:03:40|7980.9|7965.9|7980.9|7965.9|7980.9|7965.9|7980.9|7965.9|0
1652173440000|2022-05-10 09:04:00|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|0
1652173480000|2022-05-10 09:04:40|7977.9|7967.9|7976.9|7970.9|7977.9|7970.9|7976.9|7967.9|0
1652173500000|2022-05-10 09:05:00|7979.3|7969.3|7977.8|7971.8|7979.3|7971.8|7977.6|7969.3|0
1652173520000|2022-05-10 09:05:20|7978.3|7972.3|7978.4|7972.4|7978.4|7972.4|7978.3|7972.3|0
1652173530000|2022-05-10 09:05:30|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|0
1652173540000|2022-05-10 09:05:40|7977.9|7971.9|7978.3|7972.3|7978.3|7972.3|7977.9|7971.9|0
1652173550000|2022-05-10 09:05:50|7977.9|7971.9|7978.8|7972.8|7978.8|7972.8|7977.9|7971.9|0
1652173560000|2022-05-10 09:06:00|7978.9|7972.9|7979.4|7973.4|7979.4|7973.4|7978.9|7972.9|0
1652173570000|2022-05-10 09:06:10|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1652173580000|2022-05-10 09:06:20|7979.5|7973.5|7978.9|7972.9|7979.5|7973.5|7978.9|7972.9|0
1652173590000|2022-05-10 09:06:30|7978.4|7972.4|7977.4|7971.4|7978.4|7972.4|7977.4|7971.4|2
1652173620000|2022-05-10 09:07:00|7977.3|7971.3|7979|7964|7979|7971.3|7977.3|7964|1
1652173630000|2022-05-10 09:07:10|7978.9|7963.9|7977.1|7967.1|7978.9|7967.1|7977.1|7963.9|0
1652173650000|2022-05-10 09:07:30|7977.3|7967.3|7975.6|7969.6|7977.3|7969.6|7975.6|7967.3|0
1652173660000|2022-05-10 09:07:40|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|0
1652173670000|2022-05-10 09:07:50|7976.1|7970.1|7976.3|7970.3|7976.3|7970.3|7976.1|7970.1|0
1652173690000|2022-05-10 09:08:10|7976.6|7970.6|7977.5|7962.5|7977.6|7970.8|7975.4|7962.4|2
1652173700000|2022-05-10 09:08:20|||||||||2
1652173710000|2022-05-10 09:08:30|7975.7|7969.7|7977.7|7962.7|7977.7|7969.7|7975.7|7962.7|1
1652173750000|2022-05-10 09:09:10|7976.6|7961.6|7976.6|7961.6|7976.6|7961.6|7976.6|7961.6|2
1652173770000|2022-05-10 09:09:30|7976.2|7961.2|7975.7|7960.7|7976.2|7961.2|7975.7|7960.7|0
1652173780000|2022-05-10 09:09:40|7975.9|7965.9|7975.9|7965.9|7975.9|7965.9|7975.9|7965.9|0
1652173790000|2022-05-10 09:09:50|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|0
1652173800000|2022-05-10 09:10:00|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|0
1652173810000|2022-05-10 09:10:10|7975.2|7969.2|7975.2|7969.2|7975.2|7969.2|7975.2|7969.2|0
1652173820000|2022-05-10 09:10:20|7975.6|7969.6|7975.7|7969.7|7975.7|7969.7|7975.6|7969.6|0
1652173840000|2022-05-10 09:10:40|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|0
1652173850000|2022-05-10 09:10:50|7975.5|7969.5|7975.2|7960.2|7975.5|7969.5|7975.2|7960.2|1
1652173860000|2022-05-10 09:11:00|7973.7|7963.7|7973.7|7963.7|7973.7|7963.7|7973.7|7963.7|0
1652173870000|2022-05-10 09:11:10|7973.4|7963.4|7973.4|7963.4|7973.4|7963.4|7973.4|7963.4|0
1652173880000|2022-05-10 09:11:20|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|0
1652173910000|2022-05-10 09:11:50|7972.2|7966.2|7972.4|7966.4|7972.4|7966.4|7972.2|7966.2|0
1652173930000|2022-05-10 09:12:10|7972.9|7966.9|7972.5|7966.5|7972.9|7966.9|7972.5|7966.5|0
1652173950000|2022-05-10 09:12:30|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|2
1652174010000|2022-05-10 09:13:30|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|1
1652174050000|2022-05-10 09:14:10|7970.5|7964.5|7970.1|7964.1|7970.5|7964.5|7970.1|7964.1|0
1652174070000|2022-05-10 09:14:30|7968.5|7962.5|7967.1|7961.1|7968.5|7962.5|7967.1|7961.1|1
1652174080000|2022-05-10 09:14:40|7967.5|7961.5|7967.1|7961.1|7967.5|7961.5|7967.1|7961.1|1
1652174110000|2022-05-10 09:15:10|7966.7|7960.7|7966.2|7960.2|7966.7|7960.7|7965.3|7959.3|0
1652174120000|2022-05-10 09:15:20|7966.1|7960.1|7965.2|7959.2|7966.1|7960.1|7965.2|7959.2|5
1652174130000|2022-05-10 09:15:30|7964.8|7958.8|7964.5|7958.5|7964.8|7958.8|7964.5|7958.5|0
1652174140000|2022-05-10 09:15:40|7964.2|7958.2|7962.3|7956.3|7964.2|7958.2|7962.3|7956.3|10
1652174160000|2022-05-10 09:16:00|7962.2|7956.2|7961.8|7955.8|7962.2|7956.2|7961.8|7955.8|2
1652174230000|2022-05-10 09:17:10|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|1
1652174240000|2022-05-10 09:17:20|7967.5|7957.5|7966.6|7960.6|7967.8|7960.6|7966.6|7957.5|2
1652174250000|2022-05-10 09:17:30|7966.7|7960.7|7970.1|7964.1|7970.1|7964.1|7966.7|7960.7|1
1652174260000|2022-05-10 09:17:40|7970.5|7964.5|7972.3|7966.3|7972.3|7966.3|7970.5|7964.5|0
1652174270000|2022-05-10 09:17:50|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|0
1652174280000|2022-05-10 09:18:00|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|7973.3|7967.3|0
1652174290000|2022-05-10 09:18:10|7973.7|7967.7|7972.8|7966.8|7973.7|7967.7|7972.8|7966.8|1
1652174310000|2022-05-10 09:18:30|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|0
1652174320000|2022-05-10 09:18:40|7973.4|7967.4|7973.4|7967.4|7973.4|7967.4|7973.4|7967.4|0
1652174340000|2022-05-10 09:19:00|7973.3|7967.3|7972.3|7966.3|7973.3|7967.3|7971.4|7965.4|5
1652174350000|2022-05-10 09:19:10|7972.7|7966.7|7972.8|7966.8|7972.8|7966.8|7972.7|7966.7|0
1652174380000|2022-05-10 09:19:40|7973.2|7967.2|7973.3|7967.3|7973.3|7967.3|7973.2|7967.2|0
1652174410000|2022-05-10 09:20:10|7973.7|7967.7|7973.8|7967.8|7973.8|7967.8|7973.7|7967.7|0
1652174450000|2022-05-10 09:20:50|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|7974.3|7968.3|0
1652174460000|2022-05-10 09:21:00|7977.3|7971.3|7977.7|7971.7|7977.7|7971.7|7976.2|7967.2|17
1652174470000|2022-05-10 09:21:10|7978.1|7972.1|7977.1|7971.1|7978.2|7972.2|7977.1|7971.1|1
1652174480000|2022-05-10 09:21:20|7976.3|7970.3|7976.4|7966.4|7976.4|7970.3|7976.3|7966.4|1
1652174490000|2022-05-10 09:21:30|7975.8|7965.8|7975.2|7965.2|7975.8|7965.8|7975.2|7965.2|0
1652174530000|2022-05-10 09:22:10|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|0
1652174560000|2022-05-10 09:22:40|7978.2|7972.2|7978.2|7972.2|7978.3|7972.3|7977|7967.8|10
1652174570000|2022-05-10 09:22:50|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|0
1652174600000|2022-05-10 09:23:20|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|0
1652174610000|2022-05-10 09:23:30|7978.8|7972.8|7976.1|7970.1|7978.8|7972.8|7976.1|7970.1|1
1652174630000|2022-05-10 09:23:50|7975.1|7969.1|7974.3|7968.3|7975.1|7969.1|7974.3|7968.3|0
1652174640000|2022-05-10 09:24:00|7974.2|7968.2|7973.3|7967.3|7974.2|7968.2|7973.3|7963.8|8
1652174660000|2022-05-10 09:24:20|7972.5|7966.5|7973.4|7963.4|7973.4|7966.5|7970.4|7963.4|3
1652174670000|2022-05-10 09:24:30|7973.5|7963.5|7973.5|7963.5|7973.5|7963.5|7973.5|7963.5|0
1652174680000|2022-05-10 09:24:40|7973.8|7967.8|7971.2|7965.2|7973.8|7967.8|7971.2|7965.2|1
1652174690000|2022-05-10 09:24:50|7970.5|7964.5|7969.4|7963.4|7970.5|7964.5|7969.4|7963.4|0
1652174700000|2022-05-10 09:25:00|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|0
1652174720000|2022-05-10 09:25:20|7970.5|7960.5|7970.5|7960.5|7970.5|7960.5|7970.5|7960.5|0
1652174730000|2022-05-10 09:25:30|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|0
1652174740000|2022-05-10 09:25:40|7973.8|7958.8|7973.8|7958.8|7973.8|7958.8|7973.8|7958.8|0
1652174760000|2022-05-10 09:26:00|7970.5|7960.5|7966.3|7960.3|7971.3|7960.5|7964.9|7956|0
1652174790000|2022-05-10 09:26:30|7966.8|7960.8|7969.7|7963.7|7970.3|7963.7|7966.8|7960.3|1
1652174810000|2022-05-10 09:26:50|7970.1|7964.1|7969.7|7963.7|7970.1|7964.1|7969.7|7963.7|0
1652174820000|2022-05-10 09:27:00|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|0
1652174840000|2022-05-10 09:27:20|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|1
1652174880000|2022-05-10 09:28:00|7969.2|7963.2|7967.8|7961.8|7969.2|7963.2|7967.8|7961.8|1
1652174910000|2022-05-10 09:28:30|7969.8|7963.8|7967.8|7961.8|7969.8|7963.8|7967.8|7961.8|1
1652174940000|2022-05-10 09:29:00|7970.2|7960.2|7967.8|7961.8|7970.2|7961.8|7967.8|7960.2|0
1652174950000|2022-05-10 09:29:10|7967.4|7957.8|7967.4|7957.4|7967.8|7957.8|7967.4|7957.4|1
1652174960000|2022-05-10 09:29:20|7967.8|7957.8|7964.8|7958.8|7967.8|7958.8|7964.8|7957.4|0
1652174970000|2022-05-10 09:29:30|7967.8|7957.8|7967.8|7957.8|7967.8|7957.8|7967.8|7957.8|0
1652174980000|2022-05-10 09:29:40|7969.8|7954.8|7967.3|7961.3|7969.8|7961.3|7966.8|7954.7|1
1652175000000|2022-05-10 09:30:00|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|0
1652175010000|2022-05-10 09:30:10|7966.5|7960.5|7968.9|7953.9|7968.9|7960.5|7965.7|7953.9|1
1652175030000|2022-05-10 09:30:30|7965.3|7955.3|7962.9|7956.9|7965.7|7956.9|7962.9|7955.3|2
1652175050000|2022-05-10 09:30:50|7962.5|7956.5|7962.3|7956.3|7962.5|7956.5|7961.9|7955.9|0
1652175060000|2022-05-10 09:31:00|7961.9|7955.9|7962.3|7956.3|7962.3|7956.3|7961.9|7955.9|1
1652175070000|2022-05-10 09:31:10|7965.4|7955.4|7966.4|7956.4|7966.4|7956.4|7965.4|7955.4|1
1652175080000|2022-05-10 09:31:20|7965.2|7959.2|7965.4|7959.4|7965.4|7959.4|7965.2|7959.2|0
1652175090000|2022-05-10 09:31:30|7968.3|7958.3|7968.3|7958.3|7968.3|7958.3|7968.3|7958.3|0
1652175100000|2022-05-10 09:31:40|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|7967.8|7961.8|0
1652175130000|2022-05-10 09:32:10|7967.6|7961.6|7962.9|7956.9|7969.8|7961.6|7962.9|7954.8|1
1652175150000|2022-05-10 09:32:30|7962.7|7956.7|7961.3|7955.3|7962.7|7956.7|7961.3|7955.3|1
1652175160000|2022-05-10 09:32:40|7959.4|7953.4|7960.4|7954.4|7960.4|7954.4|7959.3|7953.3|3
1652175180000|2022-05-10 09:33:00|7960.3|7954.3|7961.2|7951.2|7961.2|7954.3|7960.3|7951.2|1
1652175190000|2022-05-10 09:33:10|7958.8|7952.8|7958.3|7952.3|7958.8|7952.8|7958.3|7952.3|0
1652175200000|2022-05-10 09:33:20|7957.1|7951.1|7959.3|7953.3|7959.3|7953.3|7957.1|7951.1|2
1652175240000|2022-05-10 09:34:00|7959.7|7953.7|7960.8|7954.8|7960.8|7954.8|7959.7|7953.7|0
1652175250000|2022-05-10 09:34:10|7960.9|7954.9|7960.8|7954.8|7960.9|7954.9|7960.8|7954.8|1
1652175260000|2022-05-10 09:34:20|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|0
1652175270000|2022-05-10 09:34:30|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|0
1652175280000|2022-05-10 09:34:40|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1652175290000|2022-05-10 09:34:50|7959|7953|7958.9|7952.9|7959|7953|7958.9|7952.9|3
1652175300000|2022-05-10 09:35:00|7957.9|7951.9|7957.9|7951.9|7957.9|7951.9|7957.9|7951.9|0
1652175310000|2022-05-10 09:35:10|7956.9|7950.9|7954.9|7948.9|7956.9|7950.9|7954.8|7948.8|9
1652175320000|2022-05-10 09:35:20|7954.8|7948.8|7954.8|7948.8|7954.9|7948.9|7954.8|7948.8|0
1652175330000|2022-05-10 09:35:30|7954|7948|7954.4|7948.4|7954.4|7948.4|7954|7948|0
1652175360000|2022-05-10 09:36:00|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|1
1652175370000|2022-05-10 09:36:10|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|0
1652175380000|2022-05-10 09:36:20|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.5|7947.5|6
1652175390000|2022-05-10 09:36:30|7954.7|7948.7|7955.9|7949.9|7955.9|7949.9|7954.7|7948.7|2
1652175400000|2022-05-10 09:36:40|7956.5|7950.5|7957.9|7951.9|7957.9|7951.9|7956.5|7950.5|2
1652175410000|2022-05-10 09:36:50|7958.3|7952.3|7956.9|7950.9|7958.3|7952.3|7956.9|7950.9|2
1652175420000|2022-05-10 09:37:00|7956.4|7950.4|7954.9|7948.9|7958.1|7950.4|7954.9|7948|1
1652175430000|2022-05-10 09:37:10|7955.4|7949.4|7955.3|7949.3|7955.4|7949.4|7954.8|7948.8|0
1652175440000|2022-05-10 09:37:20|7954.9|7948.9|7955.3|7949.3|7955.3|7949.3|7954.9|7948.9|0
1652175450000|2022-05-10 09:37:30|7955.6|7949.6|7956.1|7950.1|7956.8|7950.8|7955.6|7949.6|0
1652175460000|2022-05-10 09:37:40|7956.3|7950.3|7956.3|7950.3|7956.3|7950.3|7956.3|7950.3|0
1652175470000|2022-05-10 09:37:50|7956.6|7950.6|7957|7951|7957|7951|7956.1|7950.1|0
1652175480000|2022-05-10 09:38:00|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|0
1652175490000|2022-05-10 09:38:10|7957.5|7951.5|7955.8|7949.8|7957.5|7951.5|7955.8|7949.8|1
1652175510000|2022-05-10 09:38:30|7955.1|7949.1|7955.8|7949.8|7955.8|7949.8|7955.1|7949.1|0
1652175520000|2022-05-10 09:38:40|7955.6|7949.6|7957|7951|7957|7951|7955.3|7949.3|0
1652175530000|2022-05-10 09:38:50|7956.6|7950.6|7955.4|7949.4|7956.6|7950.6|7954.5|7948.5|3
1652175550000|2022-05-10 09:39:10|7954|7948|7953.5|7947.5|7954|7948|7953.5|7947.5|3
1652175560000|2022-05-10 09:39:20|7953.4|7947.4|7951.4|7945.4|7953.4|7947.4|7951|7945|3
1652175590000|2022-05-10 09:39:50|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1652175600000|2022-05-10 09:40:00|7951.8|7945.8|7951.8|7945.8|7952.9|7946.9|7951.8|7945.8|2
1652175610000|2022-05-10 09:40:10|7951.9|7945.9|7952.4|7946.4|7952.4|7946.4|7951.9|7945.9|3
1652175620000|2022-05-10 09:40:20|7952.9|7946.9|7952.8|7942.8|7952.9|7946.9|7952.4|7942.8|4
1652175630000|2022-05-10 09:40:30|7952.3|7942.3|7952.3|7942.3|7952.3|7942.3|7952.3|7942.3|0
1652175660000|2022-05-10 09:41:00|7952.8|7946.8|7951.4|7945.4|7952.8|7946.8|7951.4|7942.3|1
1652175670000|2022-05-10 09:41:10|7951.7|7945.7|7950.9|7944.9|7951.7|7945.7|7950.9|7944.9|0
1652175700000|2022-05-10 09:41:40|7947.5|7941.5|7949.9|7934.9|7951.2|7941.5|7947.4|7934.9|5
1652175710000|2022-05-10 09:41:50|7947|7937|7946.5|7936.5|7947|7937|7946.5|7936.5|0
1652175730000|2022-05-10 09:42:10|7945.2|7939.2|7946.5|7936.5|7946.5|7939.5|7945.2|7936.5|1
1652175740000|2022-05-10 09:42:20|7946.4|7936.4|7946.4|7936.4|7946.4|7936.4|7946.4|7936.4|0
1652175750000|2022-05-10 09:42:30|7946.5|7936.5|7946.5|7936.5|7946.5|7936.5|7946.5|7936.5|0
1652175770000|2022-05-10 09:42:50|7946.4|7936.4|7946.4|7936.4|7946.4|7936.4|7946.4|7936.4|3
1652175780000|2022-05-10 09:43:00|7944.9|7938.9|7945|7939|7945|7939|7944.9|7938.9|0
1652175790000|2022-05-10 09:43:10|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|0
1652175800000|2022-05-10 09:43:20|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|0
1652175840000|2022-05-10 09:44:00|7946|7940|7945.9|7939.9|7946|7940|7945.9|7939.9|0
1652175850000|2022-05-10 09:44:10|7946|7940|7945.9|7939.9|7946|7940|7945.9|7939.9|0
1652175860000|2022-05-10 09:44:20|7945.1|7939.1|7946.6|7940.6|7946.6|7940.6|7945.1|7939.1|1
1652175870000|2022-05-10 09:44:30|7947|7941|7947.4|7941.4|7947.4|7941.4|7946|7940|1
1652175890000|2022-05-10 09:44:50|7948.5|7942.5|7951.9|7945.9|7951.9|7945.9|7948.5|7942.5|1
1652175900000|2022-05-10 09:45:00|7952.4|7946.4|7953.7|7947.7|7953.7|7947.7|7952.4|7946.4|1
1652175910000|2022-05-10 09:45:10|7954.5|7948.5|7953.7|7947.7|7954.5|7948.5|7953.7|7947.7|1
1652175940000|2022-05-10 09:45:40|7952|7946|7949.8|7939.8|7952.7|7946|7949.8|7937.7|3
1652175960000|2022-05-10 09:46:00|7949.7|7939.7|7949.7|7939.7|7949.7|7939.7|7949.7|7939.7|0
1652175980000|2022-05-10 09:46:20|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|0
1652175990000|2022-05-10 09:46:30|||||||||1
1652176080000|2022-05-10 09:48:00|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|0
1652176140000|2022-05-10 09:49:00|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|0
1652176170000|2022-05-10 09:49:30|7950.8|7944.8|7947.7|7941.7|7950.8|7944.8|7947.7|7941.7|1
1652176180000|2022-05-10 09:49:40|7946.2|7940.2|7946.7|7940.7|7946.7|7940.7|7945.7|7939.7|3
1652176200000|2022-05-10 09:50:00|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|0
1652176210000|2022-05-10 09:50:10|7948.2|7938.2|7946.7|7936.7|7948.2|7939.7|7945.7|7936.7|1
1652176230000|2022-05-10 09:50:30|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|0
1652176240000|2022-05-10 09:50:40|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|0
1652176250000|2022-05-10 09:50:50|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1652176260000|2022-05-10 09:51:00|7947.1|7941.1|7946.7|7936.7|7947.2|7941.2|7946.7|7936.7|1
1652176290000|2022-05-10 09:51:30|7943.8|7937.8|7943.7|7937.7|7943.8|7937.8|7943.7|7937.7|0
1652176310000|2022-05-10 09:51:50|7942.3|7936.3|7943.7|7937.7|7943.7|7937.7|7942.3|7936.3|4
1652176380000|2022-05-10 09:53:00|7942.9|7936.9|7941.2|7935.2|7942.9|7936.9|7941.1|7935.1|3
1652176390000|2022-05-10 09:53:10|7941.1|7935.1|7940.1|7934.1|7941.1|7935.1|7940.1|7934.1|0
1652176400000|2022-05-10 09:53:20|||||||||5
1652176410000|2022-05-10 09:53:30|7939.4|7933.4|7937.6|7931.6|7939.4|7933.4|7937.6|7931.6|2
1652176430000|2022-05-10 09:53:50|7936.9|7930.9|7937.2|7931.2|7937.2|7931.2|7936.7|7930.7|1
1652176440000|2022-05-10 09:54:00|7935.2|7929.2|7935.7|7929.7|7935.7|7929.7|7935.2|7929.2|1
1652176450000|2022-05-10 09:54:10|7937.9|7931.9|7938.2|7932.2|7938.2|7932.2|7937.9|7931.9|3
1652176460000|2022-05-10 09:54:20|7939|7933|7939.6|7933.6|7939.6|7933.6|7939|7933|0
1652176470000|2022-05-10 09:54:30|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|0
1652176490000|2022-05-10 09:54:50|7938.9|7932.9|7938.7|7932.7|7938.9|7932.9|7938.7|7932.7|0
1652176500000|2022-05-10 09:55:00|7938.3|7932.3|7939.1|7929.1|7939.1|7932.3|7938.3|7929.1|0
1652176520000|2022-05-10 09:55:20|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|0
1652176540000|2022-05-10 09:55:40|7935.6|7929.6|7934.7|7928.7|7936.1|7930.1|7934.7|7928.7|0
1652176560000|2022-05-10 09:56:00|7934.3|7928.3|7934.8|7928.8|7935.1|7929.1|7934.3|7928.3|0
1652176570000|2022-05-10 09:56:10|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|1
1652176580000|2022-05-10 09:56:20|7934.2|7928.2|7929.1|7923.1|7934.7|7928.7|7929.1|7923.1|7
1652176590000|2022-05-10 09:56:30|7928.1|7922.1|7927.1|7921.1|7928.1|7922.1|7927.1|7921.1|11
1652176600000|2022-05-10 09:56:40|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7926.4|7920.4|2
1652176610000|2022-05-10 09:56:50|7927.4|7921.4|7928.8|7922.8|7928.8|7922.8|7927.4|7921.4|0
1652176620000|2022-05-10 09:57:00|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|0
1652176640000|2022-05-10 09:57:20|7928.8|7922.8|7926.8|7920.8|7928.8|7922.8|7926.8|7920.8|1
1652176650000|2022-05-10 09:57:30|7926.7|7920.7|7929.7|7923.7|7929.7|7923.7|7926.7|7920.7|3
1652176660000|2022-05-10 09:57:40|7930.2|7924.2|7928.8|7922.8|7930.2|7924.2|7928.8|7922.8|0
1652176670000|2022-05-10 09:57:50|7929.3|7923.3|7930.2|7924.2|7930.3|7924.3|7929.3|7923.3|3
1652176680000|2022-05-10 09:58:00|7930.6|7924.6|7931.2|7921.2|7931.2|7924.7|7927.8|7921.2|2
1652176690000|2022-05-10 09:58:10|||||||||2
1652176740000|2022-05-10 09:59:00|7930|7924|7930.2|7924.2|7930.2|7924.2|7929|7923|2
1652176750000|2022-05-10 09:59:10|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|0
1652176760000|2022-05-10 09:59:20|7928.9|7922.9|7931.4|7925.4|7931.4|7925.4|7928.9|7922.9|1
1652176770000|2022-05-10 09:59:30|7930.8|7924.8|7930.8|7924.8|7930.8|7924.8|7930.8|7924.8|0
1652176780000|2022-05-10 09:59:40|7927.8|7921.8|7927.8|7921.8|7927.8|7921.8|7927.8|7921.8|2
1652176790000|2022-05-10 09:59:50|7927.7|7921.7|7926.7|7920.7|7927.7|7921.7|7926.7|7920.7|2
1652176820000|2022-05-10 10:00:20|||||||||2
1652176840000|2022-05-10 10:00:40|7928.6|7922.6|7929.7|7923.7|7929.7|7923.7|7928.6|7922.6|4
1652176860000|2022-05-10 10:01:00|7929.8|7923.8|7929.9|7923.9|7929.9|7923.9|7929.8|7923.8|0
1652176870000|2022-05-10 10:01:10|||||||||1
1652176890000|2022-05-10 10:01:30|7932.9|7917.9|7932.9|7917.9|7932.9|7917.9|7932.9|7917.9|0
1652176900000|2022-05-10 10:01:40|7929.9|7923.9|7931.4|7925.4|7931.4|7925.4|7929.9|7923.9|0
1652176930000|2022-05-10 10:02:10|||||||||6
1652176940000|2022-05-10 10:02:20|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|0
1652176950000|2022-05-10 10:02:30|||||||||2
1652176960000|2022-05-10 10:02:40|7933.1|7927.1|7933.4|7927.4|7934.6|7928.6|7933.1|7927.1|5
1652176980000|2022-05-10 10:03:00|7933.8|7927.8|7933.9|7927.9|7933.9|7927.9|7933.8|7927.8|0
1652176990000|2022-05-10 10:03:10|||||||||1
1652177000000|2022-05-10 10:03:20|7934|7928|7934.8|7928.8|7935|7929|7934|7928|1
1652177010000|2022-05-10 10:03:30|7935.6|7929.6|7935.4|7929.4|7935.6|7929.6|7935.4|7929.4|0
1652177030000|2022-05-10 10:03:50|7934.4|7928.4|7935.6|7925.6|7935.6|7928.4|7934.4|7925.6|3
1652177040000|2022-05-10 10:04:00|7935.4|7925.4|7932.9|7926.9|7935.4|7927|7932.9|7925.4|0
1652177050000|2022-05-10 10:04:10|7932.5|7926.5|7930.3|7924.3|7932.5|7926.5|7929.8|7923.8|1
1652177060000|2022-05-10 10:04:20|7930.4|7924.4|7930.4|7924.4|7930.4|7924.4|7930.4|7924.4|0
1652177070000|2022-05-10 10:04:30|7930.8|7924.8|7930.9|7924.9|7930.9|7924.9|7930.8|7924.8|0
1652177090000|2022-05-10 10:04:50|7934|7924|7933.3|7927.3|7934.5|7927.3|7933.3|7924|1
1652177100000|2022-05-10 10:05:00|7933.5|7927.5|7934|7928|7934|7928|7933.5|7927.5|1
1652177120000|2022-05-10 10:05:20|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|1
1652177130000|2022-05-10 10:05:30|7934.9|7928.9|7935|7929|7935|7929|7934.9|7928.9|0
1652177140000|2022-05-10 10:05:40|7934.5|7928.5|7935.1|7929.1|7935.5|7929.5|7934.5|7928.5|0
1652177150000|2022-05-10 10:05:50|7935|7929|7933.9|7927.9|7935.5|7929.5|7933.9|7927.9|2
1652177160000|2022-05-10 10:06:00|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|0
1652177230000|2022-05-10 10:07:10|7933.1|7927.1|7932.9|7926.9|7933.1|7927.1|7932.9|7926.9|0
1652177250000|2022-05-10 10:07:30|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|1
1652177260000|2022-05-10 10:07:40|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|0
1652177280000|2022-05-10 10:08:00|7931.9|7925.9|7932.4|7926.4|7932.4|7926.4|7931.9|7925.9|1
1652177310000|2022-05-10 10:08:30|7932.9|7926.9|7932.8|7926.8|7932.9|7926.9|7932.8|7926.8|1
1652177320000|2022-05-10 10:08:40|7932.4|7926.4|7932.3|7926.3|7932.4|7926.4|7932.3|7926.3|1
1652177340000|2022-05-10 10:09:00|||||||||3
1652177350000|2022-05-10 10:09:10|||||||||1
1652177360000|2022-05-10 10:09:20|||||||||1
1652177380000|2022-05-10 10:09:40|7923.8|7917.8|7923.6|7917.6|7924|7918|7922.9|7916.9|6
1652177390000|2022-05-10 10:09:50|7923.3|7917.3|7922.8|7916.8|7923.6|7917.6|7921.8|7915.8|1
1652177400000|2022-05-10 10:10:00|||||||||1
1652177410000|2022-05-10 10:10:10|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1652177420000|2022-05-10 10:10:20|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|0
1652177460000|2022-05-10 10:11:00|7922|7916|7920.5|7914.5|7922|7916|7920.5|7914.5|7
1652177470000|2022-05-10 10:11:10|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652177500000|2022-05-10 10:11:40|||||||||1
1652177520000|2022-05-10 10:12:00|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1652177540000|2022-05-10 10:12:20|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|1
1652177570000|2022-05-10 10:12:50|7919.6|7913.6|7918.8|7912.8|7919.6|7913.6|7918.8|7912.8|2
1652177580000|2022-05-10 10:13:00|7918.4|7912.4|7919.6|7913.6|7919.6|7913.6|7917|7911|7
1652177630000|2022-05-10 10:13:50|7918.9|7912.9|7917.9|7911.9|7918.9|7912.9|7917.9|7911.9|2
1652177640000|2022-05-10 10:14:00|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|1
1652177690000|2022-05-10 10:14:50|||||||||1
1652177720000|2022-05-10 10:15:20|||||||||1
1652177730000|2022-05-10 10:15:30|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|0
1652177740000|2022-05-10 10:15:40|||||||||1
1652177750000|2022-05-10 10:15:50|7916.2|7910.2|7916.4|7910.4|7916.4|7910.4|7916.2|7910.2|5
1652177760000|2022-05-10 10:16:00|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|6
1652177780000|2022-05-10 10:16:20|7912.9|7906.9|7913|7907|7913.1|7907.1|7912.9|7906.9|2
1652177790000|2022-05-10 10:16:30|||||||||1
1652177800000|2022-05-10 10:16:40|7912.2|7906.2|7911.1|7905.1|7912.2|7906.2|7911.1|7905.1|3
1652177810000|2022-05-10 10:16:50|7911.2|7905.2|7911.9|7905.9|7912|7906|7910.9|7904.9|5
1652177830000|2022-05-10 10:17:10|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|0
1652177890000|2022-05-10 10:18:10|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|2
1652177910000|2022-05-10 10:18:30|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|1
1652177930000|2022-05-10 10:18:50|||||||||1
1652177940000|2022-05-10 10:19:00|7910.3|7904.3|7906.8|7900.8|7910.3|7904.3|7906.8|7900.8|3
1652177950000|2022-05-10 10:19:10|7905.3|7899.3|7906.6|7900.6|7906.6|7900.6|7905.3|7899.3|5
1652177970000|2022-05-10 10:19:30|7905.5|7899.5|7907.3|7901.3|7907.3|7901.3|7905.5|7899.5|2
1652177990000|2022-05-10 10:19:50|7906.8|7900.8|7904.5|7898.5|7906.8|7900.8|7904.5|7898.5|4
1652178000000|2022-05-10 10:20:00|7904|7898|7904|7898|7904|7898|7904|7898|3
1652178010000|2022-05-10 10:20:10|7902.8|7896.8|7905|7899|7905.2|7899.2|7902.8|7896.8|6
1652178020000|2022-05-10 10:20:20|7903.8|7897.8|7906.1|7900.1|7906.1|7900.1|7903.8|7897.8|2
1652178030000|2022-05-10 10:20:30|7904.9|7898.9|7906.3|7900.3|7906.5|7900.5|7904.9|7898.9|1
1652178040000|2022-05-10 10:20:40|7906.5|7900.5|7906.5|7900.5|7906.5|7900.5|7906.1|7900.1|1
1652178050000|2022-05-10 10:20:50|7905.8|7899.8|7905|7899|7905.8|7899.8|7905|7899|2
1652178060000|2022-05-10 10:21:00|7904.6|7898.6|7899.8|7893.8|7904.6|7898.6|7899.8|7893.8|3
1652178070000|2022-05-10 10:21:10|7899.6|7893.6|7899|7893|7899.6|7893.6|7899|7893|2
1652178080000|2022-05-10 10:21:20|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|1
1652178090000|2022-05-10 10:21:30|7898.5|7892.5|7889.3|7883.3|7898.7|7892.5|7888.1|7882.1|16
1652178100000|2022-05-10 10:21:40|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|0
1652178120000|2022-05-10 10:22:00|7890|7884|7892.6|7886.6|7892.6|7886.6|7890|7884|2
1652178130000|2022-05-10 10:22:10|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|0
1652178150000|2022-05-10 10:22:30|7892.8|7886.8|7893.8|7887.8|7894.3|7888.3|7892.8|7886.8|2
1652178160000|2022-05-10 10:22:40|7893.9|7887.9|7886.6|7880.6|7895.4|7889.4|7886.6|7878.8|5
1652178170000|2022-05-10 10:22:50|7886.4|7880.4|7886.4|7880.4|7886.4|7880.4|7886.4|7880.4|0
1652178190000|2022-05-10 10:23:10|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|0
1652178210000|2022-05-10 10:23:30|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|0
1652178220000|2022-05-10 10:23:40|||||||||1
1652178300000|2022-05-10 10:25:00|7886.8|7880.8|7886.4|7880.4|7886.8|7880.8|7886.4|7880.4|2
1652178320000|2022-05-10 10:25:20|7887.6|7881.6|7887.2|7881.2|7892.1|7882.6|7887.2|7881.2|5
1652178330000|2022-05-10 10:25:30|7886.8|7880.8|7886.2|7880.2|7888.4|7882.4|7886.2|7880.2|1
1652178340000|2022-05-10 10:25:40|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|0
1652178370000|2022-05-10 10:26:10|7888.4|7882.4|7885.6|7879.6|7891.1|7882.4|7885.5|7879.5|39
1652178380000|2022-05-10 10:26:20|7882.2|7876.2|7882.4|7876.4|7882.4|7876.4|7882.2|7876.2|4
1652178390000|2022-05-10 10:26:30|7886|7876|7884.6|7878.6|7886|7878.6|7884.6|7876|2
1652178400000|2022-05-10 10:26:40|7885.1|7879.1|7892.4|7877.4|7896.3|7885.8|7885.1|7876.9|7
1652178410000|2022-05-10 10:26:50|7891.3|7876.3|7889.5|7883.5|7892.1|7883.5|7889.5|7876.3|0
1652178420000|2022-05-10 10:27:00|7890.1|7884.1|7891.1|7885.1|7891.1|7885.1|7890.1|7884.1|0
1652178430000|2022-05-10 10:27:10|7891.4|7885.4|7894.1|7888.1|7894.1|7888.1|7891.4|7885.4|1
1652178450000|2022-05-10 10:27:30|7893.3|7887.3|7895.4|7885.4|7895.4|7887.3|7893.3|7885.4|1
1652178470000|2022-05-10 10:27:50|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|0
1652178490000|2022-05-10 10:28:10|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|0
1652178500000|2022-05-10 10:28:20|7895|7889|7895.1|7889.1|7895.1|7889.1|7895|7889|0
1652178510000|2022-05-10 10:28:30|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|0
1652178540000|2022-05-10 10:29:00|7895.1|7889.1|7894.7|7888.7|7895.1|7889.1|7894.7|7888.7|0
1652178550000|2022-05-10 10:29:10|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1652178570000|2022-05-10 10:29:30|7895.2|7889.2|7893.2|7887.2|7895.2|7889.2|7893.2|7887.2|2
1652178580000|2022-05-10 10:29:40|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1652178590000|2022-05-10 10:29:50|7892|7886|7892|7886|7892|7886|7892|7886|1
1652178600000|2022-05-10 10:30:00|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|2
1652178610000|2022-05-10 10:30:10|7895|7889|7895|7889|7895|7889|7895|7889|1
1652178620000|2022-05-10 10:30:20|7895.3|7889.3|7895.5|7889.5|7895.5|7889.5|7895.3|7889.3|0
1652178630000|2022-05-10 10:30:30|7895.2|7889.2|7892.5|7886.5|7895.2|7889.2|7892.5|7886.5|2
1652178670000|2022-05-10 10:31:10|7892.9|7886.9|7906|7891|7906|7893.2|7892.9|7886.9|12
1652178690000|2022-05-10 10:31:30|7906.2|7891.2|7905.6|7890.6|7906.2|7891.2|7905.6|7890.6|19
1652178720000|2022-05-10 10:32:00|||||||||12
1652178730000|2022-05-10 10:32:10|7902.2|7896.2|7904.3|7889.3|7904.3|7896.2|7902.2|7889.3|5
1652178740000|2022-05-10 10:32:20|7904.4|7889.4|7902.7|7892.7|7904.8|7892.7|7902.7|7889.3|2
1652178750000|2022-05-10 10:32:30|7902.9|7892.9|7902.9|7892.9|7902.9|7892.9|7902.9|7892.9|1
1652178760000|2022-05-10 10:32:40|7899.4|7893.4|7896.8|7890.8|7899.4|7893.4|7896.8|7890.8|5
1652178770000|2022-05-10 10:32:50|7896.4|7890.4|7900.4|7890.4|7900.4|7890.4|7896.3|7890.3|5
1652178780000|2022-05-10 10:33:00|7900.9|7890.9|7900.9|7890.9|7900.9|7890.9|7900.9|7890.9|2
1652178800000|2022-05-10 10:33:20|7901.3|7891.3|7899.2|7893.2|7901.3|7893.7|7899.2|7891.3|0
1652178820000|2022-05-10 10:33:40|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1652178830000|2022-05-10 10:33:50|7898.9|7892.9|7901.9|7886.9|7901.9|7892.9|7898.9|7886.9|2
1652178860000|2022-05-10 10:34:20|7901.5|7886.5|7901.9|7886.9|7901.9|7886.9|7901.5|7886.5|0
1652178920000|2022-05-10 10:35:20|7901.8|7886.8|7901.4|7886.4|7901.8|7886.8|7901.4|7886.4|1
1652178950000|2022-05-10 10:35:50|7894.6|7888.6|7892.3|7886.3|7894.8|7888.8|7892.3|7886.3|2
1652178960000|2022-05-10 10:36:00|7893.4|7887.4|7892.3|7886.3|7893.4|7887.4|7892.3|7886.3|1
1652178990000|2022-05-10 10:36:30|||||||||1
1652179000000|2022-05-10 10:36:40|7892.2|7886.2|7892.2|7886.2|7892.2|7886.2|7892.2|7886.2|0
1652179030000|2022-05-10 10:37:10|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|1
1652179040000|2022-05-10 10:37:20|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|0
1652179060000|2022-05-10 10:37:40|7890.8|7884.8|7893|7878|7893|7884.8|7890.8|7878|1
1652179080000|2022-05-10 10:38:00|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|0
1652179100000|2022-05-10 10:38:20|7893|7878|7893|7878|7893|7878|7893|7878|1
1652179120000|2022-05-10 10:38:40|7890.9|7880.9|7890.9|7880.9|7891.3|7881.3|7890.9|7880.9|0
1652179140000|2022-05-10 10:39:00|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|1
1652179170000|2022-05-10 10:39:30|7893.5|7883.5|7891.4|7885.4|7893.5|7885.8|7891.3|7883.5|5
1652179190000|2022-05-10 10:39:50|7891.8|7885.8|7899.9|7884.9|7900|7891.2|7891.8|7884.3|2
1652179200000|2022-05-10 10:40:00|7899.8|7884.8|7897.8|7887.8|7899.8|7888.4|7897.7|7884.8|0
1652179210000|2022-05-10 10:40:10|7897.9|7887.9|7898.3|7888.3|7898.3|7888.3|7897.9|7887.9|0
1652179220000|2022-05-10 10:40:20|7897.9|7887.9|7897.9|7887.9|7897.9|7887.9|7897.9|7887.9|0
1652179230000|2022-05-10 10:40:30|7898|7888|7898.3|7888.3|7898.3|7888.3|7897.9|7887.9|0
1652179240000|2022-05-10 10:40:40|7897.8|7887.8|7898|7888|7899.9|7888.3|7897.8|7884.8|0
1652179250000|2022-05-10 10:40:50|7897.7|7887.7|7900.1|7885.1|7900.1|7888|7897.7|7885.1|0
1652179260000|2022-05-10 10:41:00|7900|7885|7897.9|7882.9|7900|7885|7897.9|7882.9|0
1652179270000|2022-05-10 10:41:10|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|0
1652179280000|2022-05-10 10:41:20|7897.9|7882.9|7896.1|7886.1|7898.3|7886.1|7895.8|7882.9|0
1652179290000|2022-05-10 10:41:30|7896.3|7886.3|7897.9|7882.9|7897.9|7886.3|7895.8|7882.9|0
1652179300000|2022-05-10 10:41:40|||||||||1
1652179310000|2022-05-10 10:41:50|7896.6|7881.6|7896.6|7881.6|7896.6|7881.6|7896.6|7881.6|0
1652179320000|2022-05-10 10:42:00|7897|7882|7894.8|7888.8|7897|7888.8|7894|7882|3
1652179390000|2022-05-10 10:43:10|7894.6|7888.6|7894.3|7888.3|7894.6|7888.6|7894.3|7888.3|2
1652179410000|2022-05-10 10:43:30|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|0
1652179430000|2022-05-10 10:43:50|7894.3|7888.3|7890.1|7884.1|7894.3|7888.3|7890.1|7884.1|2
1652179450000|2022-05-10 10:44:10|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|0
1652179460000|2022-05-10 10:44:20|7893.2|7878.2|7893.2|7878.2|7893.2|7878.2|7893.2|7878.2|2
1652179470000|2022-05-10 10:44:30|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|0
1652179490000|2022-05-10 10:44:50|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|0
1652179500000|2022-05-10 10:45:00|7890.1|7884.1|7890.5|7884.5|7891.7|7884.5|7890.1|7881.7|1
1652179510000|2022-05-10 10:45:10|7890.4|7884.4|7890.6|7880.6|7891.1|7884.4|7889.7|7880.5|7
1652179520000|2022-05-10 10:45:20|7889|7883|7887|7881|7891|7883|7886.6|7880.6|0
1652179530000|2022-05-10 10:45:30|7887.4|7881.4|7895.6|7880.6|7895.6|7884|7887.3|7880.6|2
1652179540000|2022-05-10 10:45:40|7895.9|7880.9|7896|7881|7896|7881|7895.9|7880.9|0
1652179550000|2022-05-10 10:45:50|7896.4|7881.4|7896.2|7881.2|7896.4|7881.4|7896.2|7881.2|0
1652179560000|2022-05-10 10:46:00|7896.6|7881.6|7895.1|7885.1|7896.7|7885.2|7895|7881.6|0
1652179570000|2022-05-10 10:46:10|7895.2|7885.2|7895.1|7885.1|7895.2|7885.2|7895.1|7885.1|0
1652179590000|2022-05-10 10:46:30|7894.9|7884.9|7894.9|7884.9|7894.9|7884.9|7894.9|7884.9|0
1652179600000|2022-05-10 10:46:40|7894.1|7888.1|7894.2|7888.2|7894.2|7888.2|7894.1|7888.1|0
1652179620000|2022-05-10 10:47:00|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1652179630000|2022-05-10 10:47:10|7894.1|7888.1|7894.7|7884.7|7894.7|7888.1|7893.8|7884.7|1
1652179640000|2022-05-10 10:47:20|||||||||1
1652179680000|2022-05-10 10:48:00|7894.4|7884.4|7894.5|7884.5|7894.5|7884.5|7894.4|7884.4|1
1652179690000|2022-05-10 10:48:10|7894.4|7884.4|7894.4|7884.4|7894.6|7884.6|7894.2|7884.2|0
1652179720000|2022-05-10 10:48:40|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|3
1652179750000|2022-05-10 10:49:10|||||||||1
1652179760000|2022-05-10 10:49:20|7889.7|7883.7|7886.1|7880.1|7891.7|7883.7|7886.1|7880.1|1
1652179770000|2022-05-10 10:49:30|7886.2|7880.2|7886.1|7880.1|7886.2|7880.2|7886.1|7880.1|0
1652179790000|2022-05-10 10:49:50|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|3
1652179810000|2022-05-10 10:50:10|7889.2|7874.2|7889.2|7874.2|7889.2|7874.2|7889.2|7874.2|0
1652179820000|2022-05-10 10:50:20|7889.1|7874.1|7889.1|7874.1|7889.1|7874.1|7889.1|7874.1|0
1652179830000|2022-05-10 10:50:30|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|0
1652179840000|2022-05-10 10:50:40|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|0
1652179860000|2022-05-10 10:51:00|7889.3|7874.3|7889.2|7874.2|7889.3|7874.3|7889.2|7874.2|1
1652179880000|2022-05-10 10:51:20|7889.3|7874.3|7889.3|7874.3|7889.3|7874.3|7889.3|7874.3|0
1652179900000|2022-05-10 10:51:40|7889.1|7874.1|7889.1|7874.1|7890.6|7880.1|7886.1|7874.1|2
1652179930000|2022-05-10 10:52:10|||||||||2
1652179940000|2022-05-10 10:52:20|||||||||2
1652179950000|2022-05-10 10:52:30|7887.1|7877.1|7887|7877|7889.3|7877.1|7887|7874.1|1
1652179960000|2022-05-10 10:52:40|7887.2|7877.2|7887.2|7877.2|7887.2|7877.2|7887.2|7877.2|0
1652179970000|2022-05-10 10:52:50|7889.3|7874.3|7887.8|7872.8|7889.3|7877.2|7887.2|7872.8|5
1652180010000|2022-05-10 10:53:30|7886.3|7871.3|7883.3|7877.3|7886.3|7877.3|7882.9|7871.3|5
1652180020000|2022-05-10 10:53:40|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|1
1652180030000|2022-05-10 10:53:50|7883.3|7877.3|7883.2|7877.2|7883.3|7877.3|7883.2|7877.2|1
1652180040000|2022-05-10 10:54:00|7883.3|7877.3|7884.8|7874.8|7884.8|7877.3|7883.3|7874.8|2
1652180050000|2022-05-10 10:54:10|||||||||2
1652180060000|2022-05-10 10:54:20|7884.7|7874.7|7884.7|7874.7|7884.7|7874.7|7884.7|7874.7|0
1652180070000|2022-05-10 10:54:30|7884.8|7874.8|7884.8|7874.8|7884.8|7874.8|7884.8|7874.8|0
1652180080000|2022-05-10 10:54:40|7884.7|7874.7|7884.7|7874.7|7884.7|7874.7|7884.7|7874.7|0
1652180090000|2022-05-10 10:54:50|7882.3|7876.3|7881.9|7875.9|7882.3|7876.3|7881.9|7875.9|0
1652180100000|2022-05-10 10:55:00|7881.5|7875.5|7881.5|7875.5|7881.5|7875.5|7881.5|7875.5|1
1652180110000|2022-05-10 10:55:10|7880.7|7874.7|7880.2|7874.2|7880.7|7874.7|7879|7873|5
1652180120000|2022-05-10 10:55:20|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1652180150000|2022-05-10 10:55:50|7880.1|7874.1|7880.1|7874.1|7880.1|7874.1|7880.1|7874.1|0
1652180170000|2022-05-10 10:56:10|||||||||1
1652180220000|2022-05-10 10:57:00|7879.9|7873.9|7878.5|7872.5|7879.9|7873.9|7878.5|7872.5|4
1652180230000|2022-05-10 10:57:10|7879.7|7873.7|7879.9|7873.9|7879.9|7873.9|7879.7|7873.7|6
1652180240000|2022-05-10 10:57:20|7880.1|7874.1|7883.7|7873.7|7883.7|7874.5|7880.1|7873.3|1
1652180250000|2022-05-10 10:57:30|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|1
1652180290000|2022-05-10 10:58:10|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|0
1652180300000|2022-05-10 10:58:20|||||||||1
1652180310000|2022-05-10 10:58:30|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|1
1652180320000|2022-05-10 10:58:40|7888.8|7882.8|7891.2|7885.2|7891.2|7885.2|7888.8|7882.8|2
1652180330000|2022-05-10 10:58:50|7893.6|7883.6|7893.6|7883.6|7893.6|7883.6|7893.6|7883.6|0
1652180340000|2022-05-10 10:59:00|7892.7|7886.7|7898.6|7888.6|7900.1|7891.1|7892.7|7885.1|1
1652180350000|2022-05-10 10:59:10|7898.7|7888.7|7898.6|7888.6|7898.7|7891.1|7897.1|7888.6|0
1652180360000|2022-05-10 10:59:20|7896.9|7890.9|7898.1|7892.1|7898.1|7892.1|7896.9|7890.9|0
1652180370000|2022-05-10 10:59:30|7898.8|7892.8|7898.6|7892.6|7898.8|7892.8|7898.1|7892.1|1
1652180380000|2022-05-10 10:59:40|7896.8|7886.8|7896.8|7886.8|7896.8|7886.8|7896.8|7886.8|1
1652180400000|2022-05-10 11:00:00|7895.7|7885.7|7896.8|7881.8|7897.2|7885.7|7895.2|7880.2|0
1652180410000|2022-05-10 11:00:10|7896.7|7881.7|7895.3|7885.3|7896.7|7885.3|7895.3|7881.7|0
1652180420000|2022-05-10 11:00:20|7895|7885|7897.2|7882.2|7897.2|7885|7895|7882.2|0
1652180430000|2022-05-10 11:00:30|7896.7|7881.7|7894.1|7888.1|7896.7|7888.1|7894.1|7881.7|0
1652180440000|2022-05-10 11:00:40|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|0
1652180450000|2022-05-10 11:00:50|7895|7889|7895|7889|7895|7889|7895|7889|2
1652180460000|2022-05-10 11:01:00|7895.5|7889.5|7896.9|7890.9|7896.9|7890.9|7895.5|7889.5|2
1652180470000|2022-05-10 11:01:10|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|0
1652180490000|2022-05-10 11:01:30|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1652180500000|2022-05-10 11:01:40|7897.3|7891.3|7897.7|7891.7|7897.7|7891.7|7897.3|7891.3|0
1652180510000|2022-05-10 11:01:50|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1652180530000|2022-05-10 11:02:10|7898.4|7892.4|7900|7894|7900|7894|7898.4|7892.4|3
1652180540000|2022-05-10 11:02:20|7901.3|7895.3|7903|7897|7903|7897|7901.3|7895.3|1
1652180550000|2022-05-10 11:02:30|7902.3|7896.3|7902.2|7896.2|7902.3|7896.3|7902.2|7896.2|3
1652180560000|2022-05-10 11:02:40|7901.8|7895.8|7901.7|7895.7|7901.8|7895.8|7901.7|7895.7|0
1652180580000|2022-05-10 11:03:00|7902|7896|7902.2|7896.2|7902.2|7896.2|7902|7896|0
1652180600000|2022-05-10 11:03:20|7901.8|7895.8|7901.7|7895.7|7902|7896|7901.7|7895.7|3
1652180620000|2022-05-10 11:03:40|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|1
1652180640000|2022-05-10 11:04:00|7903.4|7893.4|7903.4|7893.4|7903.4|7893.4|7903.4|7893.4|1
1652180650000|2022-05-10 11:04:10|7902.8|7887.8|7902.3|7887.3|7902.8|7887.8|7902.3|7887.3|6
1652180660000|2022-05-10 11:04:20|7900.2|7890.2|7900.2|7890.2|7900.2|7890.2|7900.2|7890.2|0
1652180670000|2022-05-10 11:04:30|7900.3|7890.3|7900.3|7890.3|7900.3|7890.3|7900.3|7890.3|0
1652180680000|2022-05-10 11:04:40|7907|7897|7907|7897|7907|7897|7907|7897|1
1652180690000|2022-05-10 11:04:50|7907.4|7897.4|7907.5|7897.5|7907.5|7900|7905.9|7897.4|1
1652180700000|2022-05-10 11:05:00|7908.1|7902.1|7908.5|7898.5|7908.6|7902.1|7908.1|7898.5|1
1652180710000|2022-05-10 11:05:10|7907|7901|7907|7901|7907|7901|7907|7901|0
1652180720000|2022-05-10 11:05:20|7909.4|7899.4|7907|7901|7909.4|7901|7907|7899.4|0
1652180740000|2022-05-10 11:05:40|7907.1|7901.1|7907.5|7901.5|7913.7|7901.5|7907.1|7898.7|2
1652180750000|2022-05-10 11:05:50|7907.8|7901.8|7908.3|7902.3|7914.7|7906.2|7907.8|7897.8|4
1652180760000|2022-05-10 11:06:00|7908.1|7902.1|7908.1|7902.1|7911.7|7902.1|7908.1|7901.7|1
1652180810000|2022-05-10 11:06:50|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|1
1652180820000|2022-05-10 11:07:00|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1652181020000|2022-05-10 11:10:20|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1652181050000|2022-05-10 11:10:50|7907.7|7901.7|7907.7|7901.7|7909.2|7903.2|7907.7|7901.7|1
1652181060000|2022-05-10 11:11:00|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1652181070000|2022-05-10 11:11:10|7907.7|7901.7|7907.6|7901.6|7907.7|7901.7|7907.6|7901.6|0
1652181080000|2022-05-10 11:11:20|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|0
1652181090000|2022-05-10 11:11:30|7907.9|7901.9|7908|7902|7908|7902|7907.9|7901.9|1
1652181110000|2022-05-10 11:11:50|7907.6|7901.6|7907.5|7901.5|7907.6|7901.6|7907.5|7901.5|1
1652181120000|2022-05-10 11:12:00|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.5|7901.5|0
1652181140000|2022-05-10 11:12:20|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1652181150000|2022-05-10 11:12:30|7906.4|7900.4|7906.1|7900.1|7906.4|7900.4|7906.1|7900.1|0
1652181160000|2022-05-10 11:12:40|7905.4|7899.4|7902.7|7896.7|7905.4|7899.4|7902.7|7896.7|2
1652181170000|2022-05-10 11:12:50|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1652181180000|2022-05-10 11:13:00|7901|7895|7899.7|7893.7|7901|7895|7899.7|7893.7|1
1652181190000|2022-05-10 11:13:10|7897.7|7891.7|7899.2|7893.2|7899.5|7893.5|7897.7|7891.7|1
1652181210000|2022-05-10 11:13:30|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1652181220000|2022-05-10 11:13:40|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|0
1652181230000|2022-05-10 11:13:50|7900|7894|7899.6|7893.6|7900|7894|7899.6|7893.6|0
1652181250000|2022-05-10 11:14:10|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|0
1652181280000|2022-05-10 11:14:40|7900.1|7894.1|7900.2|7894.2|7900.2|7894.2|7900.1|7894.1|0
1652181290000|2022-05-10 11:14:50|7900.6|7894.6|7902.3|7896.3|7902.3|7896.3|7900.5|7894.5|1
1652181300000|2022-05-10 11:15:00|7902.7|7896.7|7905.9|7895.9|7906.4|7900.3|7902.5|7895.6|3
1652181310000|2022-05-10 11:15:10|7908|7893|7905.8|7895.8|7908|7895.8|7905.8|7893|0
1652181320000|2022-05-10 11:15:20|7908|7893|7905.9|7895.9|7908|7895.9|7905.9|7893|0
1652181340000|2022-05-10 11:15:40|7905.8|7895.8|7907.9|7892.9|7907.9|7895.8|7905.8|7892.9|0
1652181410000|2022-05-10 11:16:50|||||||||1
1652181430000|2022-05-10 11:17:10|7907.8|7892.8|7907.4|7892.4|7907.8|7892.8|7907.4|7892.4|1
1652181440000|2022-05-10 11:17:20|7907|7892|7905.5|7890.5|7907|7892|7905.5|7890.5|0
1652181470000|2022-05-10 11:17:50|||||||||1
1652181490000|2022-05-10 11:18:10|7905.9|7890.9|7906.5|7891.5|7906.5|7891.5|7905.9|7890.9|0
1652181510000|2022-05-10 11:18:30|7906.1|7891.1|7906.1|7891.1|7906.1|7891.1|7906.1|7891.1|2
1652181570000|2022-05-10 11:19:30|7903.1|7897.1|7904.1|7898.1|7904.1|7898.1|7903.1|7897.1|0
1652181590000|2022-05-10 11:19:50|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|1
1652181600000|2022-05-10 11:20:00|||||||||1
1652181620000|2022-05-10 11:20:20|7904|7898|7904.1|7898.1|7904.1|7898.1|7904|7898|0
1652181650000|2022-05-10 11:20:50|7905.6|7890.6|7905.6|7890.6|7905.6|7890.6|7905.6|7890.6|2
1652181660000|2022-05-10 11:21:00|7903.6|7888.6|7900.2|7894.2|7903.6|7894.2|7900.2|7888.2|0
1652181670000|2022-05-10 11:21:10|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1652181720000|2022-05-10 11:22:00|7900.2|7894.2|7903.2|7888.2|7903.2|7894.2|7900.2|7888.2|1
1652181750000|2022-05-10 11:22:30|7904.4|7889.4|7904|7889|7904.4|7889.4|7904|7889|0
1652181760000|2022-05-10 11:22:40|7903.2|7888.2|7904.7|7889.7|7904.7|7889.7|7903.2|7888.2|0
1652181770000|2022-05-10 11:22:50|7904.1|7889.1|7902.3|7887.3|7904.2|7889.2|7902.3|7887.3|5
1652181780000|2022-05-10 11:23:00|7902.1|7887.1|7900.1|7894.1|7902.1|7894.1|7899.6|7887.1|0
1652181790000|2022-05-10 11:23:10|7899.7|7893.7|7902.7|7892.7|7902.7|7895.3|7899.7|7892.5|1
1652181800000|2022-05-10 11:23:20|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1652181810000|2022-05-10 11:23:30|7902.8|7887.8|7902.8|7887.8|7903.2|7888.2|7902.6|7887.6|2
1652181820000|2022-05-10 11:23:40|7903.2|7888.2|7904.2|7889.2|7904.2|7889.2|7903.2|7888.2|0
1652181840000|2022-05-10 11:24:00|7903.8|7888.8|7904.2|7889.2|7904.2|7889.2|7903.8|7888.8|0
1652181860000|2022-05-10 11:24:20|7902.7|7892.7|7902.7|7892.7|7902.7|7892.7|7902.7|7892.7|0
1652181870000|2022-05-10 11:24:30|7902.3|7892.3|7902.2|7892.2|7902.3|7892.3|7902.2|7892.2|0
1652181880000|2022-05-10 11:24:40|7902.7|7892.7|7901.2|7895.2|7902.7|7895.2|7901.1|7892.7|0
1652181890000|2022-05-10 11:24:50|||||||||2
1652181900000|2022-05-10 11:25:00|7902.8|7892.8|7901.2|7895.2|7902.8|7895.2|7901.2|7892.8|0
1652181920000|2022-05-10 11:25:20|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.2|7895.2|0
1652181930000|2022-05-10 11:25:30|7901.3|7895.3|7902.7|7892.7|7903.2|7895.3|7901.1|7892.7|0
1652181940000|2022-05-10 11:25:40|7901.2|7895.2|7901.7|7895.7|7903.2|7895.7|7901.2|7892.7|0
1652181950000|2022-05-10 11:25:50|7902.1|7896.1|7901.2|7895.2|7902.2|7896.2|7901.2|7895.2|1
1652181960000|2022-05-10 11:26:00|7901.6|7895.6|7901.7|7895.7|7902.2|7896.2|7901.6|7895.6|0
1652181970000|2022-05-10 11:26:10|7902.1|7896.1|7902.2|7896.2|7902.2|7896.2|7901.7|7895.7|0
1652181980000|2022-05-10 11:26:20|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.2|7895.2|0
1652181990000|2022-05-10 11:26:30|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7901.7|7895.7|0
1652182000000|2022-05-10 11:26:40|7902.6|7896.6|7901.7|7895.7|7902.7|7896.7|7901.7|7895.7|0
1652182010000|2022-05-10 11:26:50|||||||||1
1652182020000|2022-05-10 11:27:00|7902.2|7892.2|7903.7|7888.7|7903.9|7892.2|7902.2|7888.7|1
1652182040000|2022-05-10 11:27:20|7903.3|7888.3|7902.6|7887.6|7903.3|7888.3|7902.6|7887.6|0
1652182070000|2022-05-10 11:27:50|||||||||1
1652182080000|2022-05-10 11:28:00|7902.9|7887.9|7899.3|7889.3|7902.9|7889.3|7899.3|7887.2|0
1652182090000|2022-05-10 11:28:10|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|0
1652182130000|2022-05-10 11:28:50|7899.3|7889.3|7899.4|7889.4|7899.4|7889.4|7898.9|7888.9|1
1652182140000|2022-05-10 11:29:00|7898.9|7888.9|7898.6|7892.6|7898.9|7892.6|7898.1|7888.9|0
1652182150000|2022-05-10 11:29:10|7898.4|7892.4|7898.6|7892.6|7898.6|7892.6|7898.4|7892.4|0
1652182160000|2022-05-10 11:29:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1652182170000|2022-05-10 11:29:30|7898.8|7892.8|7900.1|7894.1|7900.4|7894.4|7898.8|7892.8|2
1652182180000|2022-05-10 11:29:40|7900.4|7894.4|7901.4|7895.4|7901.9|7895.9|7900.4|7894.4|0
1652182190000|2022-05-10 11:29:50|7901.8|7895.8|7903.9|7897.9|7903.9|7897.9|7901.8|7895.8|1
1652182200000|2022-05-10 11:30:00|7905.4|7895.4|7905.4|7895.4|7905.9|7897.9|7903.8|7895.4|0
1652182210000|2022-05-10 11:30:10|7903.8|7897.8|7905.6|7895.6|7905.6|7897.9|7903.8|7895.4|0
1652182220000|2022-05-10 11:30:20|7905.4|7895.4|7905.4|7895.4|7905.4|7895.4|7905.4|7895.4|0
1652182230000|2022-05-10 11:30:30|7903.9|7897.9|7903.8|7897.8|7905.6|7897.9|7903.6|7895.4|0
1652182240000|2022-05-10 11:30:40|7904.4|7898.4|7903.9|7897.9|7905.4|7898.9|7903.9|7895.4|0
1652182250000|2022-05-10 11:30:50|7905.4|7895.4|7905.1|7895.1|7905.9|7897.9|7903.9|7895.1|1
1652182260000|2022-05-10 11:31:00|7904.9|7894.9|7903.9|7897.9|7907.1|7897.9|7903.9|7891.9|0
1652182270000|2022-05-10 11:31:10|7904.3|7898.3|7904.9|7898.9|7904.9|7898.9|7903.9|7897.9|0
1652182280000|2022-05-10 11:31:20|7905|7899|7905.6|7890.6|7905.6|7899|7905|7890.6|1
1652182290000|2022-05-10 11:31:30|7905.1|7890.1|7906.7|7891.7|7906.7|7891.7|7905.1|7890.1|0
1652182300000|2022-05-10 11:31:40|7906.9|7891.9|7906.9|7891.9|7906.9|7891.9|7906.9|7891.9|0
1652182310000|2022-05-10 11:31:50|7906.2|7891.2|7906.8|7891.8|7906.9|7895.1|7904.8|7891.2|1
1652182350000|2022-05-10 11:32:30|7907|7892|7907|7892|7907|7892|7907|7892|0
1652182360000|2022-05-10 11:32:40|7907.3|7892.3|7907.3|7892.3|7907.3|7892.3|7907.3|7892.3|0
1652182370000|2022-05-10 11:32:50|7906.9|7891.9|7905.5|7890.5|7906.9|7891.9|7905.5|7890.5|1
1652182380000|2022-05-10 11:33:00|7905|7890|7906.2|7891.2|7906.2|7891.2|7905|7890|0
1652182400000|2022-05-10 11:33:20|7906.3|7891.3|7905.2|7895.2|7907.3|7895.2|7904.3|7890.8|1
1652182410000|2022-05-10 11:33:30|7907.2|7892.2|7907.2|7892.2|7907.2|7892.2|7907.2|7892.2|0
1652182420000|2022-05-10 11:33:40|7905.2|7895.2|7904.2|7898.2|7907.5|7898.2|7901.4|7892.2|1
1652182440000|2022-05-10 11:34:00|7904.9|7898.9|7905.2|7899.2|7905.2|7899.2|7904.9|7898.9|1
1652182450000|2022-05-10 11:34:10|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|1
1652182460000|2022-05-10 11:34:20|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|0
1652182480000|2022-05-10 11:34:40|7906.7|7900.7|7910.2|7900.2|7910.7|7900.7|7906.3|7900.2|2
1652182490000|2022-05-10 11:34:50|7911|7901|7914.2|7908.2|7914.2|7908.2|7911|7901|3
1652182500000|2022-05-10 11:35:00|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|1
1652182510000|2022-05-10 11:35:10|7916|7910|7916.2|7910.2|7916.2|7910.2|7916|7910|1
1652182520000|2022-05-10 11:35:20|7916.5|7910.5|7916.7|7910.7|7916.7|7910.7|7916.5|7910.5|0
1652182530000|2022-05-10 11:35:30|7916.8|7910.8|7916.7|7910.7|7916.8|7910.8|7916.7|7910.7|0
1652182540000|2022-05-10 11:35:40|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|0
1652182550000|2022-05-10 11:35:50|7916.2|7910.2|7916.4|7910.4|7916.8|7910.8|7916.2|7910.2|5
1652182580000|2022-05-10 11:36:20|7917.8|7911.8|7916.3|7910.3|7917.8|7911.8|7916.3|7910.3|1
1652182620000|2022-05-10 11:37:00|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.9|7909.9|1
1652182630000|2022-05-10 11:37:10|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|0
1652182660000|2022-05-10 11:37:40|7916.5|7910.5|7916.4|7910.4|7916.5|7910.5|7916.4|7910.4|0
1652182670000|2022-05-10 11:37:50|7916.5|7910.5|7914.6|7908.6|7916.5|7910.5|7914.5|7908.5|2
1652182680000|2022-05-10 11:38:00|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|0
1652182690000|2022-05-10 11:38:10|7915.5|7909.5|7916|7910|7916.5|7910.5|7915.5|7909.5|1
1652182700000|2022-05-10 11:38:20|7916.4|7910.4|7916.5|7910.5|7916.5|7910.5|7916|7910|0
1652182710000|2022-05-10 11:38:30|7916|7910|7916.9|7910.9|7916.9|7910.9|7916|7910|0
1652182720000|2022-05-10 11:38:40|7916.5|7910.5|7916.4|7910.4|7916.5|7910.5|7916.4|7910.4|0
1652182730000|2022-05-10 11:38:50|7916|7910|7916|7910|7916|7910|7916|7910|1
1652182750000|2022-05-10 11:39:10|7916.4|7910.4|7916.5|7910.5|7916.5|7910.5|7916.4|7910.4|0
1652182770000|2022-05-10 11:39:30|7916.6|7910.6|7921.3|7915.3|7922|7916|7916.6|7910.6|2
1652182780000|2022-05-10 11:39:40|7920.1|7914.1|7920.5|7914.5|7920.5|7914.5|7920.1|7914.1|0
1652182790000|2022-05-10 11:39:50|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|1
1652182800000|2022-05-10 11:40:00|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7919.1|7913.1|1
1652182810000|2022-05-10 11:40:10|7920.9|7914.9|7921|7915|7921|7915|7920.9|7914.9|0
1652182830000|2022-05-10 11:40:30|7920.5|7914.5|7919.5|7913.5|7920.5|7914.5|7919.5|7913.5|1
1652182840000|2022-05-10 11:40:40|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|1
1652182850000|2022-05-10 11:40:50|7918.3|7912.3|7920.6|7910.6|7920.6|7913|7918.3|7910.6|1
1652182860000|2022-05-10 11:41:00|7918.3|7912.3|7921|7911|7921|7912.3|7918.3|7910.6|1
1652182870000|2022-05-10 11:41:10|7919.5|7913.5|7919.9|7913.9|7921.1|7913.9|7919.5|7911.1|0
1652182890000|2022-05-10 11:41:30|7920|7914|7920|7914|7920|7914|7920|7914|1
1652182910000|2022-05-10 11:41:50|7920.5|7914.5|7921.6|7911.6|7923.1|7915.1|7919.6|7911.1|3
1652182920000|2022-05-10 11:42:00|7921.2|7911.2|7920.5|7914.5|7921.2|7914.5|7920.5|7911.2|0
1652182930000|2022-05-10 11:42:10|7920.4|7914.4|7921.2|7911.2|7921.2|7914.4|7920.4|7911.1|1
1652182950000|2022-05-10 11:42:30|7920.7|7910.7|7920.7|7910.7|7922.8|7910.7|7920.7|7907.8|0
1652182960000|2022-05-10 11:42:40|7920.8|7910.8|7920.8|7910.8|7923.7|7911.2|7920.8|7908.7|1
1652182970000|2022-05-10 11:42:50|7923.7|7908.7|7920.4|7910.4|7923.7|7910.8|7920.3|7908.7|2
1652182980000|2022-05-10 11:43:00|7920.8|7910.8|7920.8|7910.8|7920.8|7910.8|7920.8|7910.8|0
1652183000000|2022-05-10 11:43:20|7923.7|7908.7|7923.7|7908.7|7923.7|7910.8|7920.8|7908.3|0
1652183030000|2022-05-10 11:43:50|7923.8|7908.8|7923.8|7908.8|7923.8|7908.8|7923.8|7908.8|1
1652183040000|2022-05-10 11:44:00|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|0
1652183050000|2022-05-10 11:44:10|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|0
1652183060000|2022-05-10 11:44:20|7920.9|7910.9|7920.8|7910.8|7921.3|7914.6|7920.6|7910.8|2
1652183080000|2022-05-10 11:44:40|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652183090000|2022-05-10 11:44:50|7920.8|7910.8|7921.2|7911.2|7921.2|7911.2|7920.8|7910.8|1
1652183100000|2022-05-10 11:45:00|7919.6|7913.6|7919.6|7913.6|7921.2|7913.6|7919.6|7910.8|0
1652183110000|2022-05-10 11:45:10|7921.2|7911.2|7919.6|7913.6|7921.4|7913.6|7919.6|7911.2|0
1652183120000|2022-05-10 11:45:20|7921.2|7911.2|7921.2|7911.2|7921.2|7911.2|7921.2|7911.2|0
1652183140000|2022-05-10 11:45:40|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1652183150000|2022-05-10 11:45:50|7920.7|7914.7|7920.6|7914.6|7920.7|7914.7|7920.6|7914.6|3
1652183170000|2022-05-10 11:46:10|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|0
1652183180000|2022-05-10 11:46:20|7921.1|7915.1|7920.4|7914.4|7921.2|7915.2|7920.4|7914.4|0
1652183190000|2022-05-10 11:46:30|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|1
1652183200000|2022-05-10 11:46:40|||||||||5
1652183210000|2022-05-10 11:46:50|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|3
1652183230000|2022-05-10 11:47:10|||||||||3
1652183250000|2022-05-10 11:47:30|||||||||1
1652183270000|2022-05-10 11:47:50|||||||||1
1652183290000|2022-05-10 11:48:10|7920.1|7914.1|7920.2|7914.2|7920.2|7914.2|7920.1|7914.1|0
1652183300000|2022-05-10 11:48:20|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|0
1652183310000|2022-05-10 11:48:30|7920.8|7914.8|7920.5|7914.5|7921.3|7915.3|7920.5|7914.5|0
1652183320000|2022-05-10 11:48:40|7921.3|7915.3|7920.6|7914.6|7921.7|7915.7|7920.6|7914.6|2
1652183330000|2022-05-10 11:48:50|7921|7915|7920.6|7914.6|7921|7915|7920.6|7914.6|1
1652183340000|2022-05-10 11:49:00|7922.1|7916.1|7920.6|7914.6|7922.1|7916.1|7920.6|7914.6|1
1652183350000|2022-05-10 11:49:10|7921|7915|7921|7915|7921|7915|7921|7915|0
1652183380000|2022-05-10 11:49:40|||||||||1
1652183390000|2022-05-10 11:49:50|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|1
1652183400000|2022-05-10 11:50:00|7921.8|7915.8|7924.7|7918.7|7924.7|7918.7|7921.8|7915.8|3
1652183420000|2022-05-10 11:50:20|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|1
1652183440000|2022-05-10 11:50:40|7924.2|7914.2|7923.7|7917.7|7924.2|7917.7|7923.3|7914.2|3
1652183450000|2022-05-10 11:50:50|7923.3|7917.3|7923.3|7917.3|7923.3|7917.3|7923.3|7917.3|0
1652183460000|2022-05-10 11:51:00|7924.1|7918.1|7924.2|7918.2|7924.2|7918.2|7923.3|7917.3|1
1652183480000|2022-05-10 11:51:20|7923.8|7917.8|7923.8|7917.8|7924.3|7918.3|7923.8|7917.8|2
1652183500000|2022-05-10 11:51:40|7923.3|7917.3|7922.5|7916.5|7923.3|7917.3|7922.5|7916.5|3
1652183520000|2022-05-10 11:52:00|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|1
1652183530000|2022-05-10 11:52:10|7923.8|7917.8|7921.8|7915.8|7923.8|7917.8|7921.8|7915.8|0
1652183540000|2022-05-10 11:52:20|7922.6|7916.6|7921.8|7915.8|7922.6|7916.6|7919.9|7913.9|1
1652183550000|2022-05-10 11:52:30|7921|7915|7919.8|7913.8|7921|7915|7919.8|7913.8|0
1652183560000|2022-05-10 11:52:40|||||||||1
1652183570000|2022-05-10 11:52:50|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7918.9|7912.9|0
1652183580000|2022-05-10 11:53:00|7919.7|7913.7|7920.3|7914.3|7920.8|7914.8|7919.7|7913.7|0
1652183590000|2022-05-10 11:53:10|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|0
1652183600000|2022-05-10 11:53:20|7921.2|7915.2|7921.3|7915.3|7921.7|7915.7|7921.2|7915.2|0
1652183610000|2022-05-10 11:53:30|7922.1|7916.1|7921.3|7915.3|7922.1|7916.1|7921.3|7915.3|1
1652183620000|2022-05-10 11:53:40|7920.8|7914.8|7919.7|7913.7|7920.8|7914.8|7919.4|7913.4|2
1652183630000|2022-05-10 11:53:50|7919.5|7913.5|7918.9|7912.9|7919.9|7913.9|7918.9|7912.9|0
1652183640000|2022-05-10 11:54:00|7918.2|7912.2|7915.7|7909.7|7918.2|7912.2|7915.7|7909.7|3
1652183650000|2022-05-10 11:54:10|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|0
1652183660000|2022-05-10 11:54:20|7914.1|7908.1|7912.6|7906.6|7914.1|7908.1|7912.6|7906.6|9
1652183670000|2022-05-10 11:54:30|7913|7907|7913|7907|7913|7907|7913|7907|1
1652183710000|2022-05-10 11:55:10|7912.6|7906.6|7912|7906|7912.6|7906.6|7912|7906|1
1652183730000|2022-05-10 11:55:30|7912.3|7906.3|7911|7905|7912.3|7906.3|7910.1|7904.1|3
1652183740000|2022-05-10 11:55:40|7911.4|7905.4|7909.2|7903.2|7911.4|7905.4|7907.4|7901.4|6
1652183750000|2022-05-10 11:55:50|7908.8|7902.8|7910.4|7904.4|7910.4|7904.4|7907.8|7901.8|4
1652183760000|2022-05-10 11:56:00|7910|7904|7912.1|7906.1|7912.1|7906.1|7910|7904|2
1652183780000|2022-05-10 11:56:20|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1652183820000|2022-05-10 11:57:00|7915.5|7905.5|7915.3|7909.3|7915.5|7909.3|7914.3|7905.5|3
1652183830000|2022-05-10 11:57:10|7915.2|7909.2|7912.5|7906.5|7915.2|7909.2|7912.5|7906.5|2
1652183850000|2022-05-10 11:57:30|7912.4|7906.4|7913.2|7903.2|7913.2|7906.4|7912.4|7902.4|2
1652183860000|2022-05-10 11:57:40|7913.1|7903.1|7913|7903|7914.2|7903.1|7913|7899.2|0
1652183870000|2022-05-10 11:57:50|7914|7899|7913.2|7903.2|7914|7903.2|7913.2|7899|0
1652183880000|2022-05-10 11:58:00|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|0
1652183890000|2022-05-10 11:58:10|7912.6|7902.6|7909.8|7903.8|7912.6|7903.8|7909.8|7902.3|1
1652183900000|2022-05-10 11:58:20|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|0
1652183920000|2022-05-10 11:58:40|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.1|7902.1|1
1652183930000|2022-05-10 11:58:50|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|1
1652183940000|2022-05-10 11:59:00|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.4|7902.4|0
1652183960000|2022-05-10 11:59:20|7908.4|7902.4|7909.1|7903.1|7909.1|7903.1|7908.4|7902.4|0
1652183980000|2022-05-10 11:59:40|||||||||1
1652184000000|2022-05-10 12:00:00|7908.7|7902.7|7910.8|7904.8|7910.8|7904.8|7908.4|7902.4|8
1652184010000|2022-05-10 12:00:10|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|0
1652184030000|2022-05-10 12:00:30|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1652184040000|2022-05-10 12:00:40|7916.5|7910.5|7917.6|7911.6|7917.6|7911.6|7916.5|7910.5|6
1652184050000|2022-05-10 12:00:50|7918|7912|7919.8|7913.8|7919.8|7913.8|7918|7912|1
1652184060000|2022-05-10 12:01:00|7920.2|7914.2|7920.3|7914.3|7921.8|7915.8|7919.9|7913.9|4
1652184070000|2022-05-10 12:01:10|7919.9|7913.9|7916.8|7910.8|7922.8|7913.9|7916.8|7907.8|1
1652184090000|2022-05-10 12:01:30|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|0
1652184120000|2022-05-10 12:02:00|7916.7|7910.7|7920.2|7910.2|7920.2|7910.7|7916.7|7910.2|1
1652184130000|2022-05-10 12:02:10|7921.1|7911.1|7921|7915|7921.8|7915|7921|7911.1|4
1652184140000|2022-05-10 12:02:20|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|0
1652184160000|2022-05-10 12:02:40|||||||||1
1652184180000|2022-05-10 12:03:00|7921|7915|7921|7915|7921.4|7915.4|7921|7915|0
1652184190000|2022-05-10 12:03:10|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1652184200000|2022-05-10 12:03:20|7921.8|7915.8|7920.9|7914.9|7921.8|7915.8|7920.9|7914.9|2
1652184210000|2022-05-10 12:03:30|7921|7915|7921.9|7915.9|7921.9|7915.9|7921|7915|1
1652184240000|2022-05-10 12:04:00|7922.3|7916.3|7922.9|7916.9|7922.9|7916.9|7922.3|7916.3|0
1652184250000|2022-05-10 12:04:10|7923.3|7917.3|7922.5|7916.5|7923.3|7917.3|7922.5|7916.5|1
1652184270000|2022-05-10 12:04:30|7923|7917|7923|7917|7923|7917|7923|7917|4
1652184280000|2022-05-10 12:04:40|7923.6|7917.6|7922.7|7916.7|7924|7918|7922.7|7916.7|1
1652184300000|2022-05-10 12:05:00|7923|7917|7924.3|7918.3|7924.3|7918.3|7923|7917|1
1652184350000|2022-05-10 12:05:50|7925.1|7919.1|7924|7914|7925.1|7919.1|7924|7914|2
1652184360000|2022-05-10 12:06:00|7923.8|7913.8|7922.2|7916.2|7923.8|7916.2|7922.2|7913.8|0
1652184370000|2022-05-10 12:06:10|7923.5|7917.5|7925.8|7919.8|7925.8|7919.8|7923.5|7917.5|4
1652184380000|2022-05-10 12:06:20|7925.1|7919.1|7924.3|7918.3|7925.1|7919.1|7924.3|7918.3|1
1652184410000|2022-05-10 12:06:50|7925.1|7919.1|7924.3|7918.3|7925.1|7919.1|7924.3|7918.3|1
1652184420000|2022-05-10 12:07:00|7924.7|7918.7|7924|7918|7925.5|7919.5|7924|7918|4
1652184430000|2022-05-10 12:07:10|7924.3|7918.3|7923.8|7917.8|7924.3|7918.3|7923.8|7917.8|10
1652184440000|2022-05-10 12:07:20|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|0
1652184480000|2022-05-10 12:08:00|7923.3|7917.3|7925.7|7919.7|7925.7|7919.7|7923.3|7917.3|2
1652184490000|2022-05-10 12:08:10|7923.8|7917.8|7924.2|7918.2|7924.2|7918.2|7923.8|7917.8|3
1652184520000|2022-05-10 12:08:40|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|1
1652184530000|2022-05-10 12:08:50|7925.7|7919.7|7942.2|7932.2|7942.7|7935.1|7925.7|7919.7|43
1652184540000|2022-05-10 12:09:00|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|0
1652184550000|2022-05-10 12:09:10|7942.2|7932.2|7942.2|7932.2|7942.2|7932.2|7942.2|7932.2|0
1652184560000|2022-05-10 12:09:20|7942.1|7932.1|7941.1|7931.1|7942.1|7932.1|7941.1|7931.1|2
1652184570000|2022-05-10 12:09:30|7941.9|7931.9|7941.1|7931.1|7941.9|7931.9|7941.1|7931.1|2
1652184580000|2022-05-10 12:09:40|7941|7931|7941.1|7931.1|7941.1|7931.1|7941|7931|0
1652184590000|2022-05-10 12:09:50|||||||||1
1652184600000|2022-05-10 12:10:00|7937.6|7931.6|7937|7931|7937.6|7931.6|7937|7931|3
1652184610000|2022-05-10 12:10:10|7940.9|7930.9|7940.9|7930.9|7941.1|7931.1|7940.9|7930.9|3
1652184640000|2022-05-10 12:10:40|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|0
1652184650000|2022-05-10 12:10:50|7938.1|7932.1|7938|7928|7938.9|7932.1|7938|7928|3
1652184660000|2022-05-10 12:11:00|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1652184670000|2022-05-10 12:11:10|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|0
1652184680000|2022-05-10 12:11:20|7938|7928|7932.5|7926.5|7938|7929.6|7932.5|7924.9|3
1652184690000|2022-05-10 12:11:30|7931|7925|7929.4|7923.4|7931|7925|7929.4|7923.4|2
1652184700000|2022-05-10 12:11:40|7929|7923|7927.1|7921.1|7929.8|7923.8|7927.1|7921.1|0
1652184710000|2022-05-10 12:11:50|7928.4|7922.4|7928.9|7922.9|7929.4|7923.4|7928.4|7922.4|2
1652184720000|2022-05-10 12:12:00|7929.9|7919.9|7930.6|7920.6|7933.1|7920.8|7929.9|7918.1|0
1652184730000|2022-05-10 12:12:10|7931.3|7921.3|7930.4|7924.4|7931.3|7924.4|7930.4|7921.3|13
1652184740000|2022-05-10 12:12:20|7934.1|7924.1|7934.1|7924.1|7934.1|7924.1|7934.1|7924.1|2
1652184750000|2022-05-10 12:12:30|7934.3|7924.3|7938|7923|7938|7924.4|7934.3|7923|1
1652184760000|2022-05-10 12:12:40|7938.1|7923.1|7939|7924|7939.4|7924.4|7938.1|7923.1|0
1652184770000|2022-05-10 12:12:50|7937.2|7931.2|7938.3|7928.3|7938.3|7931.2|7937.2|7928.3|1
1652184780000|2022-05-10 12:13:00|7938.4|7928.4|7936.4|7930.4|7938.4|7930.4|7936.3|7927.9|0
1652184810000|2022-05-10 12:13:30|7933.9|7927.9|7939|7929|7939|7929|7933.9|7927.9|2
1652184820000|2022-05-10 12:13:40|7936.6|7930.6|7936.5|7930.5|7936.6|7930.6|7936.5|7930.5|0
1652184830000|2022-05-10 12:13:50|7936.1|7930.1|7936|7930|7936.1|7930.1|7936|7930|1
1652184840000|2022-05-10 12:14:00|7934.6|7928.6|7935.4|7929.4|7935.4|7929.4|7934.6|7928.6|2
1652184870000|2022-05-10 12:14:30|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|0
1652184900000|2022-05-10 12:15:00|7935.9|7929.9|7936.4|7930.4|7936.4|7930.4|7935.9|7929.9|1
1652184920000|2022-05-10 12:15:20|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|1
1652184930000|2022-05-10 12:15:30|7936.4|7930.4|7935.9|7929.9|7936.4|7930.4|7935.9|7929.9|2
1652184950000|2022-05-10 12:15:50|7935.6|7929.6|7938|7932|7938|7932|7935.6|7929.6|3
1652184960000|2022-05-10 12:16:00|7938.4|7932.4|7937.5|7931.5|7938.4|7932.4|7936.6|7930.6|2
1652184970000|2022-05-10 12:16:10|7937.6|7931.6|7937.6|7931.6|7937.6|7931.6|7937.6|7931.6|0
1652184980000|2022-05-10 12:16:20|7938.2|7932.2|7936.7|7930.7|7938.2|7932.2|7936.6|7930.6|1
1652184990000|2022-05-10 12:16:30|7937.5|7931.5|7937.1|7931.1|7937.9|7931.9|7936.7|7930.7|3
1652185000000|2022-05-10 12:16:40|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|0
1652185010000|2022-05-10 12:16:50|7937.6|7931.6|7937.6|7931.6|7938.1|7932.1|7937.6|7931.6|1
1652185020000|2022-05-10 12:17:00|7938|7932|7937.5|7931.5|7938.1|7932.1|7937.5|7931.5|0
1652185030000|2022-05-10 12:17:10|7938|7932|7943.9|7937.9|7944.4|7938.4|7937.1|7931.1|4
1652185040000|2022-05-10 12:17:20|7943.7|7937.7|7944|7938|7944|7938|7943.7|7937.7|6
1652185050000|2022-05-10 12:17:30|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|0
1652185060000|2022-05-10 12:17:40|7944.4|7938.4|7943.6|7937.6|7944.5|7938.5|7943.6|7937.6|2
1652185070000|2022-05-10 12:17:50|7943.9|7937.9|7943.5|7937.5|7943.9|7937.9|7942.4|7936.4|2
1652185080000|2022-05-10 12:18:00|7943.4|7937.4|7937.1|7931.1|7943.9|7937.9|7937|7931|7
1652185090000|2022-05-10 12:18:10|7936.6|7930.6|7943.1|7928.1|7943.1|7930.6|7936.6|7927.9|2
1652185110000|2022-05-10 12:18:30|7941|7931|7941|7931|7941|7931|7941|7931|0
1652185130000|2022-05-10 12:18:50|7940.9|7934.9|7941.3|7935.3|7941.3|7935.3|7940.9|7934.9|0
1652185140000|2022-05-10 12:19:00|7941.5|7935.5|7942.5|7936.5|7942.5|7936.5|7941.5|7935.5|0
1652185150000|2022-05-10 12:19:10|7942.9|7936.9|7943.4|7937.4|7943.5|7937.5|7942.9|7936.9|0
1652185160000|2022-05-10 12:19:20|7943.5|7937.5|7944.5|7938.5|7944.5|7938.5|7943.5|7937.5|0
1652185170000|2022-05-10 12:19:30|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|0
1652185190000|2022-05-10 12:19:50|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|0
1652185200000|2022-05-10 12:20:00|7944.4|7938.4|7941.3|7935.3|7944.4|7938.4|7941.3|7935.3|5
1652185210000|2022-05-10 12:20:10|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|0
1652185220000|2022-05-10 12:20:20|7941.6|7935.6|7941.5|7935.5|7941.6|7935.6|7941.5|7935.5|0
1652185230000|2022-05-10 12:20:30|7941.4|7935.4|7941|7935|7941.4|7935.4|7941|7935|1
1652185250000|2022-05-10 12:20:50|7942.5|7936.5|7941|7935|7943|7937|7941|7935|1
1652185260000|2022-05-10 12:21:00|7942.6|7932.6|7943.4|7937.4|7943.4|7937.4|7942.4|7932.6|2
1652185270000|2022-05-10 12:21:10|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|7944.5|7938.5|1
1652185280000|2022-05-10 12:21:20|7944.4|7938.4|7944|7938|7944.4|7938.4|7942.6|7936.6|4
1652185290000|2022-05-10 12:21:30|7943.8|7937.8|7936.6|7930.6|7943.8|7937.8|7936|7930|9
1652185300000|2022-05-10 12:21:40|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1652185310000|2022-05-10 12:21:50|7936.5|7930.5|7937.6|7931.6|7937.6|7931.6|7936.4|7930.4|2
1652185320000|2022-05-10 12:22:00|7937.5|7931.5|7939.5|7933.5|7939.5|7933.5|7937.5|7931.5|5
1652185330000|2022-05-10 12:22:10|7940|7934|7940|7934|7940|7934|7940|7934|1
1652185340000|2022-05-10 12:22:20|7939.9|7933.9|7941.9|7935.9|7942.3|7936.3|7939.4|7933.4|14
1652185350000|2022-05-10 12:22:30|7942.3|7936.3|7943.5|7937.5|7943.5|7937.5|7942.3|7936.3|0
1652185360000|2022-05-10 12:22:40|7944|7938|7944|7938|7944|7938|7944|7938|5
1652185370000|2022-05-10 12:22:50|7944.4|7938.4|7944.4|7938.4|7944.4|7938.4|7944.4|7938.4|1
1652185380000|2022-05-10 12:23:00|7944.6|7938.6|7946.1|7940.1|7946.6|7940.6|7944.6|7938.6|0
1652185390000|2022-05-10 12:23:10|7945.5|7939.5|7944.6|7938.6|7946.6|7940.6|7944.6|7938.6|5
1652185400000|2022-05-10 12:23:20|7944.5|7938.5|7946|7940|7946|7940|7944.5|7938.5|2
1652185440000|2022-05-10 12:24:00|7946.5|7940.5|7947|7941|7947|7941|7946.5|7940.5|5
1652185450000|2022-05-10 12:24:10|7947.4|7941.4|7947|7941|7947.4|7941.4|7947|7941|1
1652185460000|2022-05-10 12:24:20|7946.5|7940.5|7943|7937|7946.5|7940.5|7943|7937|9
1652185470000|2022-05-10 12:24:30|7944.9|7938.9|7943.5|7933.5|7944.9|7938.9|7942.5|7933.5|1
1652185480000|2022-05-10 12:24:40|7944.3|7934.3|7944.4|7938.4|7944.4|7938.4|7943.9|7934.3|9
1652185490000|2022-05-10 12:24:50|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|0
1652185520000|2022-05-10 12:25:20|7945.9|7939.9|7946.5|7940.5|7946.5|7940.5|7945.9|7939.9|1
1652185530000|2022-05-10 12:25:30|7947|7941|7946|7940|7947|7941|7946|7940|0
1652185540000|2022-05-10 12:25:40|7945.5|7939.5|7944.5|7938.5|7945.5|7939.5|7944.5|7938.5|2
1652185550000|2022-05-10 12:25:50|||||||||1
1652185560000|2022-05-10 12:26:00|7944|7938|7944|7934|7944|7938|7943.9|7934|2
1652185570000|2022-05-10 12:26:10|7944.4|7934.4|7944.5|7934.5|7944.5|7934.5|7944.4|7934.4|0
1652185580000|2022-05-10 12:26:20|7943.2|7937.2|7944|7938|7944.4|7938.4|7943.2|7937.2|0
1652185590000|2022-05-10 12:26:30|7943.6|7937.6|7942.9|7936.9|7943.6|7937.6|7939.1|7933.1|7
1652185600000|2022-05-10 12:26:40|7943.4|7937.4|7941.1|7935.1|7943.4|7937.4|7941.1|7935.1|1
1652185610000|2022-05-10 12:26:50|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|0
1652185620000|2022-05-10 12:27:00|7941.5|7935.5|7941.1|7935.1|7941.5|7935.5|7940.7|7934.7|1
1652185630000|2022-05-10 12:27:10|7940.7|7934.7|7936.6|7930.6|7940.7|7934.7|7935.8|7928.6|1
1652185640000|2022-05-10 12:27:20|7936.5|7930.5|7940.5|7934.5|7940.5|7934.5|7936.5|7930.5|2
1652185650000|2022-05-10 12:27:30|7941|7935|7941|7935|7941|7935|7941|7935|0
1652185660000|2022-05-10 12:27:40|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|1
1652185670000|2022-05-10 12:27:50|7940.1|7934.1|7936.5|7930.5|7940.1|7934.1|7936.5|7930.5|1
1652185680000|2022-05-10 12:28:00|7936.9|7930.9|7938|7932|7938|7932|7936.9|7930.9|0
1652185690000|2022-05-10 12:28:10|7938.3|7932.3|7940.5|7934.5|7941|7935|7938.3|7932.3|1
1652185700000|2022-05-10 12:28:20|7941.1|7935.1|7940.5|7934.5|7942|7936|7940.5|7934.5|2
1652185720000|2022-05-10 12:28:40|7940.8|7934.8|7936.5|7930.5|7940.8|7934.8|7936.5|7930.5|1
1652185730000|2022-05-10 12:28:50|7938|7932|7936.8|7930.8|7938.5|7932.5|7936.8|7930.8|1
1652185740000|2022-05-10 12:29:00|7937.1|7931.1|7938.2|7932.2|7939|7933|7936.5|7930.5|3
1652185750000|2022-05-10 12:29:10|7936.9|7930.9|7936.5|7930.5|7936.9|7930.9|7936.5|7930.5|0
1652185760000|2022-05-10 12:29:20|7936.7|7930.7|7936.2|7930.2|7937.1|7931.1|7935.5|7929.5|4
1652185770000|2022-05-10 12:29:30|7936.6|7930.6|7936.2|7930.2|7936.6|7930.6|7936.1|7930.1|0
1652185780000|2022-05-10 12:29:40|7936.6|7930.6|7936.2|7930.2|7936.6|7930.6|7936.2|7930.2|0
1652185790000|2022-05-10 12:29:50|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936|7930|2
1652185800000|2022-05-10 12:30:00|7936|7930|7936|7930|7936|7930|7936|7930|0
1652185810000|2022-05-10 12:30:10|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1652185850000|2022-05-10 12:30:50|7936.5|7930.5|7932.5|7926.5|7936.5|7930.5|7932.2|7926.2|2
1652185860000|2022-05-10 12:31:00|7932|7926|7931|7925|7933|7927|7930.6|7924.6|3
1652185870000|2022-05-10 12:31:10|7930.7|7920.7|7930.7|7920.7|7930.7|7920.7|7930.2|7920.2|2
1652185880000|2022-05-10 12:31:20|7930.3|7920.3|7927.2|7921.2|7930.6|7922.3|7927.2|7920.3|0
1652185900000|2022-05-10 12:31:40|7925.7|7919.7|7926.7|7920.7|7926.7|7920.7|7925.7|7919.7|1
1652185910000|2022-05-10 12:31:50|7922|7916|7920.5|7914.5|7922|7916|7920.5|7914.5|3
1652185920000|2022-05-10 12:32:00|7921.2|7915.2|7925.6|7919.6|7925.6|7919.6|7920.2|7914.2|3
1652185930000|2022-05-10 12:32:10|7926|7920|7928.5|7918.5|7928.6|7920.1|7926|7918.5|0
1652185940000|2022-05-10 12:32:20|7928.7|7918.7|7926.1|7920.1|7928.7|7920.3|7926.1|7918.7|0
1652185950000|2022-05-10 12:32:30|7925.5|7919.5|7924.5|7918.5|7925.5|7919.5|7924.5|7918.5|0
1652185960000|2022-05-10 12:32:40|7924|7918|7921|7915|7924|7918|7921|7915|3
1652185970000|2022-05-10 12:32:50|7920|7914|7916.1|7910.1|7920.1|7914.1|7916.1|7910.1|4
1652185980000|2022-05-10 12:33:00|7915.7|7909.7|7915.1|7909.1|7915.7|7909.7|7915.1|7909.1|0
1652185990000|2022-05-10 12:33:10|7914|7908|7916.4|7910.4|7916.4|7910.4|7914|7908|2
1652186000000|2022-05-10 12:33:20|7916.1|7910.1|7916.1|7910.1|7916.4|7910.4|7916.1|7910.1|3
1652186020000|2022-05-10 12:33:40|7915.7|7909.7|7917.4|7911.4|7917.4|7911.4|7915.6|7909.6|1
1652186030000|2022-05-10 12:33:50|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|0
1652186040000|2022-05-10 12:34:00|7917.4|7911.4|7918.1|7912.1|7918.1|7912.1|7917.4|7911.4|0
1652186050000|2022-05-10 12:34:10|7918.4|7912.4|7917.6|7911.6|7918.9|7912.9|7917.6|7911.6|4
1652186060000|2022-05-10 12:34:20|7917.3|7911.3|7917.7|7911.7|7917.7|7911.7|7917.1|7911.1|1
1652186070000|2022-05-10 12:34:30|7918.4|7912.4|7919.4|7913.4|7919.4|7913.4|7918.4|7912.4|0
1652186080000|2022-05-10 12:34:40|7919.8|7913.8|7919.4|7913.4|7919.8|7913.8|7919.4|7913.4|2
1652186090000|2022-05-10 12:34:50|7919.1|7913.1|7918.9|7912.9|7919.1|7913.1|7918.9|7912.9|0
1652186100000|2022-05-10 12:35:00|7919.1|7913.1|7918.5|7912.5|7919.4|7913.4|7918.5|7912.5|3
1652186110000|2022-05-10 12:35:10|7917.8|7911.8|7916.6|7910.6|7917.8|7911.8|7916.6|7910.6|1
1652186160000|2022-05-10 12:36:00|7916.8|7910.8|7917.6|7911.6|7917.6|7911.6|7916.8|7910.8|0
1652186170000|2022-05-10 12:36:10|7918|7912|7918.6|7912.6|7918.6|7912.6|7918|7912|0
1652186200000|2022-05-10 12:36:40|7919.1|7913.1|7918.8|7912.8|7919.1|7913.1|7918.8|7912.8|5
1652186220000|2022-05-10 12:37:00|7918.9|7912.9|7922.5|7916.5|7922.5|7916.5|7918.8|7912.8|13
1652186230000|2022-05-10 12:37:10|7922.9|7916.9|7926.3|7920.3|7926.3|7920.3|7922.9|7916.9|0
1652186240000|2022-05-10 12:37:20|7926.8|7920.8|7933.8|7927.8|7934.2|7928.2|7926.8|7920.8|24
1652186250000|2022-05-10 12:37:30|7932.3|7926.3|7932|7926|7934.3|7928.3|7932|7926|3
1652186260000|2022-05-10 12:37:40|7932.8|7926.8|7934.3|7928.3|7934.3|7928.3|7932.8|7926.8|0
1652186270000|2022-05-10 12:37:50|7933.9|7927.9|7938.3|7928.3|7941.3|7928.3|7933.8|7926.3|9
1652186280000|2022-05-10 12:38:00|7938.2|7928.2|7934.9|7928.9|7940.3|7929.9|7934.9|7925.3|0
1652186290000|2022-05-10 12:38:10|||||||||2
1652186300000|2022-05-10 12:38:20|7938.9|7928.8|7938.9|7928.9|7938.9|7928.9|7938.8|7928.8|2
1652186310000|2022-05-10 12:38:30|7938.8|7928.8|7937.7|7931.7|7939.8|7933.8|7937.7|7928.8|2
1652186320000|2022-05-10 12:38:40|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1652186330000|2022-05-10 12:38:50|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|0
1652186340000|2022-05-10 12:39:00|7938.5|7932.5|7939.3|7933.3|7939.3|7933.3|7938.5|7932.5|0
1652186350000|2022-05-10 12:39:10|7939.7|7933.7|7939.3|7924.3|7940.3|7934.3|7938.3|7923.3|1
1652186370000|2022-05-10 12:39:30|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1652186380000|2022-05-10 12:39:40|7937.5|7931.5|7937.5|7931.5|7937.5|7931.5|7937.5|7931.5|0
1652186390000|2022-05-10 12:39:50|7937.8|7931.8|7938.3|7932.3|7938.3|7932.3|7937.8|7931.8|0
1652186400000|2022-05-10 12:40:00|7938.9|7932.9|7938.9|7932.9|7938.9|7932.9|7938.9|7932.9|0
1652186410000|2022-05-10 12:40:10|7939.8|7933.8|7938.2|7932.2|7939.8|7933.8|7938.2|7932.2|1
1652186420000|2022-05-10 12:40:20|7938.5|7932.5|7937.2|7931.2|7938.7|7932.7|7937.2|7931.2|1
1652186440000|2022-05-10 12:40:40|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|0
1652186450000|2022-05-10 12:40:50|7937.5|7931.5|7937.2|7931.2|7937.5|7931.5|7937.2|7931.2|0
1652186480000|2022-05-10 12:41:20|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|0
1652186490000|2022-05-10 12:41:30|7936.5|7930.5|7935.3|7929.3|7936.8|7930.8|7935.3|7929.3|1
1652186500000|2022-05-10 12:41:40|||||||||1
1652186510000|2022-05-10 12:41:50|7935.7|7929.7|7937.7|7931.7|7939.3|7933.3|7935.7|7929.7|2
1652186520000|2022-05-10 12:42:00|7937.8|7931.8|7937.7|7931.7|7939.7|7933.7|7937.7|7931.7|1
1652186530000|2022-05-10 12:42:10|7938|7932|7941.4|7935.4|7941.4|7935.4|7938|7932|4
1652186550000|2022-05-10 12:42:30|7941.5|7935.5|7938.2|7928.2|7941.5|7935.5|7937.3|7928.2|6
1652186560000|2022-05-10 12:42:40|7936.9|7926.9|7937.4|7927.4|7939|7927.4|7936.9|7923.9|0
1652186570000|2022-05-10 12:42:50|7939.2|7924.2|7939.2|7924.2|7939.2|7924.2|7939.2|7924.2|0
1652186580000|2022-05-10 12:43:00|7938.4|7923.4|7936|7930|7938.9|7930|7935.6|7923.4|1
1652186590000|2022-05-10 12:43:10|7937|7931|7937|7931|7937|7931|7937|7931|3
1652186600000|2022-05-10 12:43:20|7936|7930|7935.1|7920.1|7936|7930|7935.1|7920.1|10
1652186610000|2022-05-10 12:43:30|7934.8|7919.8|7933.8|7918.8|7934.8|7919.8|7933.4|7918.4|0
1652186620000|2022-05-10 12:43:40|7934.1|7919.1|7935.5|7920.5|7935.5|7920.5|7934.1|7919.1|0
1652186630000|2022-05-10 12:43:50|7928.7|7922.7|7927.1|7921.1|7928.7|7922.7|7924.8|7918.3|6
1652186640000|2022-05-10 12:44:00|7927.9|7921.9|7926.8|7920.8|7927.9|7921.9|7925.3|7919.3|0
1652186650000|2022-05-10 12:44:10|7926.6|7920.6|7919.9|7913.9|7926.6|7920.6|7919.9|7913.9|5
1652186660000|2022-05-10 12:44:20|7920.6|7914.6|7920.7|7914.7|7922.6|7916.6|7920.6|7914.6|1
1652186670000|2022-05-10 12:44:30|7921.1|7915.1|7921.5|7915.5|7921.5|7915.5|7921.1|7915.1|0
1652186680000|2022-05-10 12:44:40|7918.1|7912.1|7919.1|7909.1|7924.4|7912.1|7917.6|7909.1|7
1652186690000|2022-05-10 12:44:50|7919.5|7909.5|7924.8|7909.8|7924.8|7909.8|7919.5|7908.9|1
1652189400000|2022-05-10 13:30:00|7926.2|7920.2|7919.2|7913.2|7928.5|7922.5|7913.7|7907.7|153
1652189410000|2022-05-10 13:30:10|7920.2|7914.2|7928.2|7922.2|7928.2|7922.2|7913.7|7907.7|60
1652189420000|2022-05-10 13:30:20|7928.7|7922.7|7916.5|7910.5|7933.4|7927.4|7916.5|7910.5|94
1652189430000|2022-05-10 13:30:30|7914|7908|7934|7928|7935|7929|7914|7908|68
1652189440000|2022-05-10 13:30:40|7933.7|7927.7|7931.1|7925.1|7933.7|7927.7|7928.1|7922.1|22
1652189450000|2022-05-10 13:30:50|7930.1|7924.1|7928.9|7922.9|7933.1|7927.1|7928.6|7922.6|15
1652189460000|2022-05-10 13:31:00|7927.4|7921.4|7922.3|7916.3|7931.8|7925.8|7921.8|7915.8|67
1652189470000|2022-05-10 13:31:10|7922.2|7916.2|7924.1|7918.1|7924.1|7918.1|7917.4|7911.4|28
1652189480000|2022-05-10 13:31:20|7923.3|7917.3|7918.5|7912.5|7924.2|7918.2|7918.5|7912.5|28
1652189490000|2022-05-10 13:31:30|7918.2|7912.2|7927.1|7921.1|7929.1|7923.1|7917.9|7911.9|25
1652189500000|2022-05-10 13:31:40|7926.7|7920.7|7916.7|7910.7|7928.7|7922.7|7914.9|7908.9|16
1652189510000|2022-05-10 13:31:50|7915.8|7909.8|7917.7|7911.7|7917.7|7911.7|7915.3|7909.3|2
1652189520000|2022-05-10 13:32:00|7918.2|7912.2|7921.3|7915.3|7926.6|7920.6|7918.2|7912.2|18
1652189530000|2022-05-10 13:32:10|7920.8|7914.8|7918.6|7912.6|7920.8|7914.8|7915.4|7909.4|18
1652189540000|2022-05-10 13:32:20|7919.3|7913.3|7921.3|7915.3|7921.3|7915.3|7916.3|7910.3|27
1652189550000|2022-05-10 13:32:30|7920.9|7914.9|7911.1|7905.1|7920.9|7914.9|7904.1|7896.3|35
1652189560000|2022-05-10 13:32:40|7909.7|7903.7|7909.1|7903.1|7910.6|7904.6|7908.7|7902.7|14
1652189570000|2022-05-10 13:32:50|7910.6|7904.6|7914.5|7908.5|7914.5|7908.5|7908.6|7902.6|137
1652189580000|2022-05-10 13:33:00|7915.4|7909.4|7918.4|7912.4|7920.1|7914.1|7914.5|7908.5|64
1652189590000|2022-05-10 13:33:10|7918.7|7912.7|7918.5|7912.5|7918.7|7912.7|7918|7912|6
1652189600000|2022-05-10 13:33:20|7914.1|7908.1|7910.1|7904.1|7914.1|7908.1|7908.6|7902.6|12
1652189610000|2022-05-10 13:33:30|7909.6|7903.6|7899.9|7893.9|7910.6|7904.6|7899.5|7893.5|22
1652189620000|2022-05-10 13:33:40|7900.5|7894.5|7905|7899|7905|7899|7899.6|7893.6|8
1652189630000|2022-05-10 13:33:50|7905.1|7899.1|7907.5|7901.5|7908|7902|7905.1|7899.1|4
1652189640000|2022-05-10 13:34:00|7908.8|7902.8|7916.5|7910.5|7918|7912|7908.8|7902.8|26
1652189650000|2022-05-10 13:34:10|7917|7911|7923.9|7917.9|7925.8|7919.8|7917|7911|40
1652189660000|2022-05-10 13:34:20|7924|7918|7927.8|7921.8|7927.8|7921.8|7924|7918|24
1652189670000|2022-05-10 13:34:30|7930.6|7924.6|7934|7928|7935.5|7929.5|7928.3|7922.3|18
1652189680000|2022-05-10 13:34:40|7933.6|7927.6|7929.6|7923.6|7934.2|7928.2|7929.3|7923.3|8
1652189690000|2022-05-10 13:34:50|7929.3|7923.3|7923.9|7917.9|7929.3|7923.3|7923.4|7917.4|8
1652189700000|2022-05-10 13:35:00|7925.4|7919.4|7929.8|7923.8|7931.4|7925.4|7925.4|7919.4|29
1652189710000|2022-05-10 13:35:10|7929.5|7923.5|7924.9|7918.9|7929.5|7923.5|7924.9|7918.9|8
1652189720000|2022-05-10 13:35:20|7925.4|7919.4|7925.1|7919.1|7925.6|7919.6|7924.8|7918.8|11
1652189730000|2022-05-10 13:35:30|7925.6|7919.6|7918.6|7912.6|7926.4|7920.4|7916.1|7910.1|17
1652189740000|2022-05-10 13:35:40|7918.5|7912.5|7916.1|7910.1|7919|7913|7916|7910|11
1652189750000|2022-05-10 13:35:50|7916|7910|7915.9|7909.9|7916|7910|7915.9|7909.9|3
1652189760000|2022-05-10 13:36:00|7915.5|7909.5|7916.4|7910.4|7919.9|7913.9|7915.5|7909.5|46
1652189770000|2022-05-10 13:36:10|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|24
1652189780000|2022-05-10 13:36:20|7916.6|7910.6|7918.4|7912.4|7918.4|7912.4|7916|7910|33
1652189790000|2022-05-10 13:36:30|7918.3|7912.3|7920.9|7914.9|7920.9|7914.9|7916.9|7910.9|4
1652189800000|2022-05-10 13:36:40|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|1
1652189810000|2022-05-10 13:36:50|7920|7914|7923.3|7917.3|7923.3|7917.3|7919.4|7913.4|24
1652189820000|2022-05-10 13:37:00|7922.4|7916.4|7930.4|7924.4|7930.6|7924.6|7922.4|7916.4|28
1652189830000|2022-05-10 13:37:10|7930.6|7924.6|7933.4|7927.4|7934.5|7928.5|7930.6|7924.6|28
1652189840000|2022-05-10 13:37:20|7934.5|7928.5|7931.9|7925.9|7937.8|7931.8|7931.9|7925.9|20
1652189850000|2022-05-10 13:37:30|7932.4|7926.4|7935|7929|7935|7929|7932.4|7926.4|14
1652189860000|2022-05-10 13:37:40|7934.5|7928.5|7933.5|7927.5|7934.5|7928.5|7932.7|7926.7|18
1652189870000|2022-05-10 13:37:50|7933.6|7927.6|7934.4|7928.4|7934.5|7928.5|7932|7926|9
1652189880000|2022-05-10 13:38:00|7933.9|7927.9|7933|7927|7935.7|7929.7|7933|7927|18
1652189890000|2022-05-10 13:38:10|7932.7|7926.7|7928.5|7922.5|7932.7|7926.7|7928|7922|14
1652189900000|2022-05-10 13:38:20|7928.9|7922.9|7928|7922|7928.9|7922.9|7927.7|7921.7|5
1652189910000|2022-05-10 13:38:30|7924.5|7918.5|7925|7919|7927|7921|7923.9|7917.9|15
1652189920000|2022-05-10 13:38:40|7925.4|7919.4|7927.3|7921.3|7930.4|7924.4|7925.4|7919.4|15
1652189930000|2022-05-10 13:38:50|7927.7|7921.7|7926.8|7920.8|7927.9|7921.9|7925.4|7919.4|6
1652189940000|2022-05-10 13:39:00|7925.9|7919.9|7930.4|7924.4|7930.9|7924.9|7925.9|7919.9|6
1652189950000|2022-05-10 13:39:10|7930.9|7924.9|7932.4|7926.4|7933.2|7927.2|7930.9|7924.9|11
1652189960000|2022-05-10 13:39:20|7931.4|7925.4|7929.4|7923.4|7931.4|7925.4|7929.4|7923.4|9
1652189970000|2022-05-10 13:39:30|7929.6|7923.6|7932.7|7926.7|7932.7|7926.7|7929.5|7923.5|8
1652189980000|2022-05-10 13:39:40|7934.1|7928.1|7932.7|7926.7|7934.1|7928.1|7932.7|7926.7|18
1652189990000|2022-05-10 13:39:50|7931.7|7925.7|7934.1|7928.1|7934.1|7928.1|7931.7|7925.7|27
1652190000000|2022-05-10 13:40:00|7933.9|7927.9|7928.1|7922.1|7933.9|7927.9|7928.1|7922.1|18
1652190010000|2022-05-10 13:40:10|7928.2|7922.2|7930.9|7924.9|7930.9|7924.9|7928.2|7922.2|12
1652190020000|2022-05-10 13:40:20|7930.4|7924.4|7933.4|7927.4|7933.4|7927.4|7930.4|7924.4|7
1652190030000|2022-05-10 13:40:30|7935.8|7929.8|7936.4|7930.4|7939.8|7933.8|7935.8|7929.8|21
1652190040000|2022-05-10 13:40:40|7934.1|7928.1|7933|7927|7934.1|7928.1|7933|7927|5
1652190050000|2022-05-10 13:40:50|7933.4|7927.4|7935.1|7929.1|7935.4|7929.4|7933.4|7927.4|2
1652190060000|2022-05-10 13:41:00|7935.5|7929.5|7946.1|7940.1|7946.1|7940.1|7935.5|7929.5|26
1652190070000|2022-05-10 13:41:10|7946|7940|7946.9|7940.9|7948.3|7942.3|7945.6|7939.6|11
1652190080000|2022-05-10 13:41:20|7946.8|7940.8|7949.8|7943.8|7949.8|7943.8|7945.1|7939.1|8
1652190090000|2022-05-10 13:41:30|7949.4|7943.4|7946.3|7940.3|7949.4|7943.4|7946.3|7940.3|17
1652190100000|2022-05-10 13:41:40|7946.8|7940.8|7948.3|7942.3|7948.3|7942.3|7946.8|7940.8|11
1652190110000|2022-05-10 13:41:50|7948.8|7942.8|7949.1|7943.1|7949.3|7943.3|7948.3|7942.3|10
1652190120000|2022-05-10 13:42:00|7948.4|7942.4|7949.6|7943.6|7954.6|7948.6|7948.1|7942.1|60
1652190130000|2022-05-10 13:42:10|7949.1|7943.1|7950.6|7944.6|7950.6|7944.6|7949.1|7943.1|0
1652190140000|2022-05-10 13:42:20|7950.8|7944.8|7952.8|7946.8|7953.3|7947.3|7949.6|7943.6|14
1652190150000|2022-05-10 13:42:30|7952.3|7946.3|7953.1|7947.1|7953.3|7947.3|7951.8|7945.8|6
1652190160000|2022-05-10 13:42:40|7953.6|7947.6|7954.3|7948.3|7955.8|7949.8|7953.6|7947.6|12
1652190170000|2022-05-10 13:42:50|7953.9|7947.9|7954.3|7948.3|7955.8|7949.8|7953.8|7947.8|13
1652190180000|2022-05-10 13:43:00|7953.3|7947.3|7955.5|7949.5|7955.5|7949.5|7952.8|7946.8|14
1652190190000|2022-05-10 13:43:10|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|3
1652190200000|2022-05-10 13:43:20|7956.1|7950.1|7963|7957|7964|7958|7956.1|7950.1|34
1652190210000|2022-05-10 13:43:30|7962.6|7956.6|7959.9|7953.9|7962.6|7956.6|7958.1|7952.1|17
1652190220000|2022-05-10 13:43:40|7959.5|7953.5|7956.1|7950.1|7959.5|7953.5|7956.1|7950.1|13
1652190230000|2022-05-10 13:43:50|7956.9|7950.9|7960.9|7954.9|7961|7955|7956.9|7950.9|8
1652190240000|2022-05-10 13:44:00|7960.5|7954.5|7963|7957|7963.9|7957.9|7960.5|7954.5|18
1652190250000|2022-05-10 13:44:10|7962.6|7956.6|7962.5|7956.5|7962.9|7956.9|7961.1|7955.1|7
1652190260000|2022-05-10 13:44:20|7961.6|7955.6|7965.9|7959.9|7966.8|7960.8|7960.6|7954.6|32
1652190270000|2022-05-10 13:44:30|7966.4|7960.4|7961.4|7955.4|7967.5|7961.5|7959.8|7953.8|43
1652190280000|2022-05-10 13:44:40|7961|7955|7957.3|7951.3|7961|7955|7957.3|7951.3|8
1652190290000|2022-05-10 13:44:50|7956.8|7950.8|7957.2|7951.2|7957.2|7951.2|7956.8|7950.8|3
1652190300000|2022-05-10 13:45:00|7956.3|7950.3|7959.7|7953.7|7960.2|7954.2|7956.3|7950.3|11
1652190310000|2022-05-10 13:45:10|7961.8|7955.8|7955.7|7949.7|7962.7|7956.7|7953.4|7947.4|9
1652190320000|2022-05-10 13:45:20|7954.2|7948.2|7956.8|7950.8|7956.8|7950.8|7953.7|7947.7|9
1652190330000|2022-05-10 13:45:30|7957.2|7951.2|7954.5|7948.5|7959.7|7953.7|7954.5|7948.5|13
1652190340000|2022-05-10 13:45:40|7955|7949|7947.7|7941.7|7960.9|7954.9|7947.7|7941.7|31
1652190350000|2022-05-10 13:45:50|7947.6|7941.6|7950.9|7944.9|7950.9|7944.9|7945.9|7939.9|12
1652190360000|2022-05-10 13:46:00|7950.4|7944.4|7953.4|7947.4|7953.7|7947.7|7949.5|7943.5|10
1652190370000|2022-05-10 13:46:10|7953|7947|7952.4|7946.4|7953|7947|7952.4|7946.4|1
1652190380000|2022-05-10 13:46:20|7951.6|7945.6|7949.5|7943.5|7951.6|7945.6|7946.1|7940.1|11
1652190390000|2022-05-10 13:46:30|7949.2|7943.2|7944.1|7938.1|7949.2|7943.2|7943.4|7937.4|6
1652190400000|2022-05-10 13:46:40|7943.7|7937.7|7941.7|7935.7|7944.6|7938.6|7941.7|7935.7|10
1652190410000|2022-05-10 13:46:50|7943.6|7937.6|7942.2|7936.2|7944.1|7938.1|7942.2|7936.2|9
1652190420000|2022-05-10 13:47:00|7942.6|7936.6|7945.1|7939.1|7945.1|7939.1|7942.6|7936.6|5
1652190430000|2022-05-10 13:47:10|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|3
1652190440000|2022-05-10 13:47:20|7944.7|7938.7|7946.9|7940.9|7946.9|7940.9|7943.7|7937.7|12
1652190450000|2022-05-10 13:47:30|7947.4|7941.4|7945.4|7939.4|7948.2|7942.2|7944.9|7938.9|9
1652190460000|2022-05-10 13:47:40|7945.8|7939.8|7946.3|7940.3|7946.8|7940.8|7945.2|7939.2|2
1652190470000|2022-05-10 13:47:50|7944.9|7938.9|7941.6|7935.6|7945|7939|7941.6|7935.6|7
1652190480000|2022-05-10 13:48:00|7937.7|7931.7|7942.7|7936.7|7943.1|7937.1|7936.2|7930.2|20
1652190490000|2022-05-10 13:48:10|7941.7|7935.7|7940.6|7934.6|7941.7|7935.7|7940.1|7934.1|4
1652190500000|2022-05-10 13:48:20|7940.5|7934.5|7939.6|7933.6|7940.5|7934.5|7939.6|7933.6|1
1652190510000|2022-05-10 13:48:30|7938.7|7932.7|7940.4|7934.4|7940.8|7934.8|7933.6|7927.6|50
1652190520000|2022-05-10 13:48:40|7940.9|7934.9|7937.4|7931.4|7940.9|7934.9|7937.4|7931.4|20
1652190530000|2022-05-10 13:48:50|7938|7932|7934.9|7928.9|7938.9|7932.9|7934.9|7928.9|8
1652190540000|2022-05-10 13:49:00|7935.2|7929.2|7945.8|7939.8|7945.8|7939.8|7935.2|7929.2|7
1652190550000|2022-05-10 13:49:10|7945.4|7939.4|7944.6|7938.6|7945.4|7939.4|7943.9|7937.9|5
1652190560000|2022-05-10 13:49:20|7944.4|7938.4|7938.2|7932.2|7947.1|7941.1|7938.2|7932.2|44
1652190570000|2022-05-10 13:49:30|7938.1|7932.1|7934.2|7928.2|7938.1|7932.1|7934.2|7928.2|16
1652190580000|2022-05-10 13:49:40|7934|7928|7934.1|7928.1|7934.1|7928.1|7932.5|7926.5|4
1652190590000|2022-05-10 13:49:50|7934|7928|7932.2|7926.2|7934|7928|7932.2|7926.2|2
1652190600000|2022-05-10 13:50:00|7931.7|7925.7|7927.7|7921.7|7931.7|7925.7|7927.7|7921.7|8
1652190610000|2022-05-10 13:50:10|7928.6|7922.6|7929.7|7923.7|7929.7|7923.7|7927.8|7921.8|28
1652190620000|2022-05-10 13:50:20|7928.5|7922.5|7930.1|7924.1|7930.2|7924.2|7928.5|7922.5|8
1652190630000|2022-05-10 13:50:30|7930.2|7924.2|7931|7925|7931.6|7925.6|7930.2|7924.2|2
1652190640000|2022-05-10 13:50:40|7931.2|7925.2|7927.3|7921.3|7931.2|7925.2|7927.3|7921.3|8
1652190650000|2022-05-10 13:50:50|7930.8|7924.8|7929|7923|7931.6|7925.6|7929|7923|29
1652190660000|2022-05-10 13:51:00|7929.1|7923.1|7932.6|7926.6|7933.2|7927.2|7929|7923|4
1652190670000|2022-05-10 13:51:10|7932.8|7926.8|7930.5|7924.5|7934|7928|7930|7924|5
1652190680000|2022-05-10 13:51:20|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|0
1652190690000|2022-05-10 13:51:30|7930.1|7924.1|7930.6|7924.6|7930.6|7924.6|7930.1|7924.1|2
1652190700000|2022-05-10 13:51:40|7930.2|7924.2|7927.8|7921.8|7930.9|7924.9|7927.8|7921.8|2
1652190710000|2022-05-10 13:51:50|||||||||51
1652190720000|2022-05-10 13:52:00|7930|7924|7931.8|7925.8|7931.8|7925.8|7930|7924|3
1652190730000|2022-05-10 13:52:10|7931.7|7925.7|7934.4|7928.4|7934.5|7928.5|7931.7|7925.7|8
1652190740000|2022-05-10 13:52:20|7934|7928|7934.9|7928.9|7934.9|7928.9|7934|7928|3
1652190750000|2022-05-10 13:52:30|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7932.3|7926.3|8
1652190760000|2022-05-10 13:52:40|7934.4|7928.4|7935.6|7929.6|7935.6|7929.6|7934.4|7928.4|5
1652190780000|2022-05-10 13:53:00|7938.6|7932.6|7937.9|7931.9|7939.7|7933.7|7937.9|7931.9|16
1652190790000|2022-05-10 13:53:10|7938.3|7932.3|7939.9|7933.9|7939.9|7933.9|7938.1|7932.1|4
1652190800000|2022-05-10 13:53:20|7940.2|7934.2|7943.5|7937.5|7943.5|7937.5|7940.2|7934.2|9
1652190810000|2022-05-10 13:53:30|7943.7|7937.7|7938|7932|7944.7|7938.7|7938|7932|18
1652190820000|2022-05-10 13:53:40|7937.6|7931.6|7937.1|7931.1|7940|7934|7937.1|7931.1|14
1652190830000|2022-05-10 13:53:50|7935.6|7929.6|7932.7|7926.7|7935.6|7929.6|7932.4|7926.4|2
1652190840000|2022-05-10 13:54:00|7932|7926|7933.6|7927.6|7934.1|7928.1|7929.9|7923.9|14
1652190850000|2022-05-10 13:54:10|7933.7|7927.7|7938.1|7932.1|7938.9|7932.9|7933.7|7927.7|14
1652190860000|2022-05-10 13:54:20|7937.5|7931.5|7937.3|7931.3|7937.5|7931.5|7937.3|7931.3|6
1652190870000|2022-05-10 13:54:30|7938.2|7932.2|7938.9|7932.9|7940.9|7934.9|7936.5|7930.5|17
1652190880000|2022-05-10 13:54:40|7938.4|7932.4|7937|7931|7938.4|7932.4|7936.8|7930.8|4
1652190890000|2022-05-10 13:54:50|7937.4|7931.4|7938.8|7932.8|7939.3|7933.3|7937.4|7931.4|3
1652190900000|2022-05-10 13:55:00|7939|7933|7939|7933|7939.8|7933.8|7937|7931|15
1652190910000|2022-05-10 13:55:10|7938.9|7932.9|7937.9|7931.9|7938.9|7932.9|7937.8|7931.8|2
1652190920000|2022-05-10 13:55:20|7937|7931|7936.9|7930.9|7937|7931|7936.9|7930.9|9
1652190930000|2022-05-10 13:55:30|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|7936.6|7930.6|3
1652190940000|2022-05-10 13:55:40|7937.5|7931.5|7937.1|7931.1|7937.5|7931.5|7930.4|7924.4|34
1652190950000|2022-05-10 13:55:50|7936.7|7930.7|7935.5|7929.5|7936.7|7930.7|7935.5|7929.5|1
1652190960000|2022-05-10 13:56:00|7935|7929|7935.1|7929.1|7935.1|7929.1|7934|7928|1
1652190970000|2022-05-10 13:56:10|7934.6|7928.6|7929.5|7923.5|7934.6|7928.6|7929.5|7923.5|13
1652190980000|2022-05-10 13:56:20|7929.9|7923.9|7933.4|7927.4|7933.4|7927.4|7929.9|7923.9|5
1652190990000|2022-05-10 13:56:30|7933.5|7927.5|7933|7927|7933.5|7927.5|7933|7927|0
1652191000000|2022-05-10 13:56:40|7935|7929|7932|7926|7935|7929|7932|7926|13
1652191010000|2022-05-10 13:56:50|7931.6|7925.6|7932.4|7926.4|7932.6|7926.6|7931.5|7925.5|3
1652191020000|2022-05-10 13:57:00|7930.1|7924.1|7931.4|7925.4|7931.4|7925.4|7929.5|7923.5|6
1652191040000|2022-05-10 13:57:20|7931|7925|7929.9|7923.9|7931.4|7925.4|7929.9|7923.9|1
1652191050000|2022-05-10 13:57:30|7928.9|7922.9|7927.4|7921.4|7928.9|7922.9|7927.3|7921.3|14
1652191060000|2022-05-10 13:57:40|7926.9|7920.9|7929.3|7923.3|7929.6|7923.6|7926.4|7920.4|17
1652191070000|2022-05-10 13:57:50|7929.1|7923.1|7931.6|7925.6|7931.6|7925.6|7929.1|7923.1|1
1652191080000|2022-05-10 13:58:00|7931.8|7925.8|7930.8|7924.8|7932.6|7926.6|7930.8|7924.8|6
1652191090000|2022-05-10 13:58:10|7930.9|7924.9|7932.6|7926.6|7932.6|7926.6|7930.8|7924.8|4
1652191100000|2022-05-10 13:58:20|7932.3|7926.3|7932.6|7926.6|7932.6|7926.6|7932|7926|4
1652191110000|2022-05-10 13:58:30|7934.6|7928.6|7935.6|7929.6|7935.6|7929.6|7934.6|7928.6|4
1652191120000|2022-05-10 13:58:40|7936.2|7930.2|7939.1|7933.1|7939.1|7933.1|7936.2|7930.2|4
1652191130000|2022-05-10 13:58:50|7938.1|7932.1|7941.8|7935.8|7941.8|7935.8|7938.1|7932.1|17
1652191140000|2022-05-10 13:59:00|7941.4|7935.4|7940.3|7934.3|7943|7937|7940.3|7934.3|22
1652191150000|2022-05-10 13:59:10|7940.6|7934.6|7939.1|7933.1|7940.6|7934.6|7938.3|7932.3|2
1652191160000|2022-05-10 13:59:20|7938.1|7932.1|7938.4|7932.4|7938.4|7932.4|7938.1|7932.1|17
1652191170000|2022-05-10 13:59:30|7938.3|7932.3|7938|7932|7938.3|7932.3|7937.5|7931.5|1
1652191180000|2022-05-10 13:59:40|7938.5|7932.5|7937.5|7931.5|7938.9|7932.9|7937.5|7931.5|4
1652191190000|2022-05-10 13:59:50|7939|7933|7940|7934|7940.5|7934.5|7938.5|7932.5|4
1652191200000|2022-05-10 14:00:00|7940.4|7934.4|7944|7938|7944.9|7938.9|7938.3|7932.3|16
1652191210000|2022-05-10 14:00:10|7944.9|7938.9|7948|7942|7948|7942|7944.9|7938.9|6
1652191220000|2022-05-10 14:00:20|7947.6|7941.6|7941.3|7935.3|7948|7942|7941.3|7935.3|17
1652191230000|2022-05-10 14:00:30|7939.9|7933.9|7936.5|7930.5|7939.9|7933.9|7936.5|7930.5|3
1652191240000|2022-05-10 14:00:40|7936|7930|7936|7930|7936|7930|7936|7930|3
1652191250000|2022-05-10 14:00:50|7936.5|7930.5|7939|7933|7939.4|7933.4|7936.5|7930.5|6
1652191260000|2022-05-10 14:01:00|7938.2|7932.2|7939.5|7933.5|7939.9|7933.9|7936.5|7930.5|7
1652191270000|2022-05-10 14:01:10|7941.4|7935.4|7941.5|7935.5|7942|7936|7941|7935|9
1652191280000|2022-05-10 14:01:20|7940.5|7934.5|7939.5|7933.5|7941|7935|7939.5|7933.5|7
1652191290000|2022-05-10 14:01:30|7939.9|7933.9|7939.5|7933.5|7939.9|7933.9|7938.9|7932.9|6
1652191300000|2022-05-10 14:01:40|7939.9|7933.9|7939.5|7933.5|7940.4|7934.4|7939.5|7933.5|1
1652191310000|2022-05-10 14:01:50|7938.4|7932.4|7937|7931|7938.4|7932.4|7937|7931|5
1652191320000|2022-05-10 14:02:00|7936.2|7930.2|7933.5|7927.5|7937|7931|7933.5|7927.5|5
1652191330000|2022-05-10 14:02:10|7934.9|7928.9|7937|7931|7937|7931|7934.9|7928.9|8
1652191340000|2022-05-10 14:02:20|7938.5|7932.5|7938.5|7932.5|7939|7933|7938|7932|4
1652191350000|2022-05-10 14:02:30|7938.4|7932.4|7937.5|7931.5|7938.4|7932.4|7937.5|7931.5|2
1652191370000|2022-05-10 14:02:50|7941.3|7935.3|7941.4|7935.4|7941.4|7935.4|7941.3|7935.3|2
1652191380000|2022-05-10 14:03:00|7941.2|7935.2|7939|7933|7941.2|7935.2|7938|7932|7
1652191400000|2022-05-10 14:03:20|7939.4|7933.4|7943.4|7937.4|7943.5|7937.5|7939.4|7933.4|5
1652191410000|2022-05-10 14:03:30|7943.5|7937.5|7951.6|7945.6|7953|7947|7943.4|7937.4|7
1652191420000|2022-05-10 14:03:40|7951.1|7945.1|7950.2|7944.2|7951.1|7945.1|7949|7943|13
1652191430000|2022-05-10 14:03:50|7950.6|7944.6|7949.8|7943.8|7950.8|7944.8|7948.8|7942.8|10
1652191440000|2022-05-10 14:04:00|7949.4|7943.4|7951.3|7945.3|7952.3|7946.3|7949.3|7943.3|5
1652191450000|2022-05-10 14:04:10|7950.8|7944.8|7950.3|7944.3|7951.2|7945.2|7949.4|7943.4|16
1652191460000|2022-05-10 14:04:20|7950.2|7944.2|7948.2|7942.2|7950.3|7944.3|7948.2|7942.2|4
1652191470000|2022-05-10 14:04:30|7948.7|7942.7|7952.7|7946.7|7952.7|7946.7|7948.7|7942.7|2
1652191480000|2022-05-10 14:04:40|7952.3|7946.3|7953.2|7947.2|7953.2|7947.2|7952.3|7946.3|6
1652191490000|2022-05-10 14:04:50|7953.6|7947.6|7953.3|7947.3|7953.8|7947.8|7952.4|7946.4|9
1652191500000|2022-05-10 14:05:00|7953.8|7947.8|7951.3|7945.3|7954.9|7948.9|7951.3|7945.3|44
1652191510000|2022-05-10 14:05:10|7952.7|7946.7|7954.2|7948.2|7954.2|7948.2|7952.7|7946.7|2
1652191520000|2022-05-10 14:05:20|7953.8|7947.8|7947.2|7941.2|7953.8|7947.8|7945.8|7939.8|39
1652191530000|2022-05-10 14:05:30|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7945.8|7939.8|18
1652191540000|2022-05-10 14:05:40|7947.7|7941.7|7950.2|7944.2|7950.2|7944.2|7947.7|7941.7|6
1652191550000|2022-05-10 14:05:50|7950.3|7944.3|7951.2|7945.2|7951.2|7945.2|7950.3|7944.3|0
1652191560000|2022-05-10 14:06:00|7951.7|7945.7|7954.8|7948.8|7955.3|7949.3|7950.2|7944.2|10
1652191570000|2022-05-10 14:06:10|7955.7|7949.7|7955.2|7949.2|7955.7|7949.7|7954.8|7948.8|0
1652191580000|2022-05-10 14:06:20|7955.9|7949.9|7953.3|7947.3|7955.9|7949.9|7953.3|7947.3|8
1652191590000|2022-05-10 14:06:30|7953.2|7947.2|7954.7|7948.7|7954.8|7948.8|7953.2|7947.2|0
1652191600000|2022-05-10 14:06:40|7954.8|7948.8|7958.2|7952.2|7958.2|7952.2|7954.7|7948.7|2
1652191610000|2022-05-10 14:06:50|7959.8|7953.8|7958.8|7952.8|7959.8|7953.8|7958.3|7952.3|12
1652191620000|2022-05-10 14:07:00|7959.3|7953.3|7964.5|7958.5|7964.5|7958.5|7959.3|7953.3|59
1652191630000|2022-05-10 14:07:10|7963.7|7957.7|7969.8|7963.8|7969.8|7963.8|7963.7|7957.7|24
1652191640000|2022-05-10 14:07:20|7970.2|7964.2|7971.2|7965.2|7971.2|7965.2|7968.7|7962.7|35
1652191650000|2022-05-10 14:07:30|7970.3|7964.3|7972.8|7966.8|7973.5|7967.5|7970.3|7964.3|38
1652191660000|2022-05-10 14:07:40|7972.7|7966.7|7974.2|7968.2|7977.7|7971.7|7972.7|7966.7|41
1652191670000|2022-05-10 14:07:50|7973.8|7967.8|7973.7|7967.7|7974.3|7968.3|7973.3|7967.3|27
1652191680000|2022-05-10 14:08:00|7976.3|7970.3|7974.3|7968.3|7976.3|7970.3|7973.3|7967.3|45
1652191690000|2022-05-10 14:08:10|7974.7|7968.7|7977.8|7971.8|7978.8|7972.8|7974.7|7968.7|8
1652191700000|2022-05-10 14:08:20|7979.3|7973.3|7979.3|7973.3|7979.8|7973.8|7979.3|7973.3|6
1652191710000|2022-05-10 14:08:30|7979.6|7973.6|7987.6|7981.6|7988|7982|7979.6|7973.6|19
1652191720000|2022-05-10 14:08:40|7987.7|7981.7|7988.5|7982.5|7989|7983|7987.7|7981.7|31
1652191730000|2022-05-10 14:08:50|7989.2|7983.2|7990.5|7984.5|7991.1|7985.1|7989.2|7983.2|19
1652191740000|2022-05-10 14:09:00|7990.9|7984.9|7993.6|7987.6|7994|7988|7990.9|7984.9|28
1652191750000|2022-05-10 14:09:10|7994|7988|7995|7989|7996.7|7990.7|7994|7988|44
1652191760000|2022-05-10 14:09:20|7994.9|7988.9|7994.4|7988.4|7996.9|7990.9|7993.1|7987.1|37
1652191770000|2022-05-10 14:09:30|7994.9|7988.9|7995|7989|7995.6|7989.6|7994.4|7988.4|6
1652191780000|2022-05-10 14:09:40|7995.4|7989.4|7995.9|7989.9|7995.9|7989.9|7994.9|7988.9|12
1652191790000|2022-05-10 14:09:50|7995.7|7989.7|8000|7994|8000.7|7994.7|7995.7|7989.7|36
1652191800000|2022-05-10 14:10:00|8000.1|7994.1|7999.4|7993.4|8000.4|7994.4|7996.9|7990.9|27
1652191810000|2022-05-10 14:10:10|7999|7993|7998.5|7992.5|7999|7993|7998.5|7992.5|1
1652191820000|2022-05-10 14:10:20|7998.7|7992.7|8004.6|7998.6|8005.6|7999.6|7997.7|7991.7|30
1652191830000|2022-05-10 14:10:30|8004.1|7998.1|8002.6|7996.6|8005.9|7999.9|8002.1|7996.1|12
1652191840000|2022-05-10 14:10:40|8002.5|7996.5|8004.5|7998.5|8004.5|7998.5|8002.5|7996.5|2
1652191850000|2022-05-10 14:10:50|8003.9|7997.9|8004.7|7998.7|8004.7|7998.7|8003|7997|4
1652191860000|2022-05-10 14:11:00|8005.1|7999.1|8007|8001|8007|8001|8005.1|7999.1|2
1652191870000|2022-05-10 14:11:10|8007.4|8001.4|8007|8001|8007.4|8001.4|8007|8001|5
1652191880000|2022-05-10 14:11:20|8007.5|8001.5|8010.9|8004.9|8014.4|8008.4|8007.5|8001.5|38
1652191890000|2022-05-10 14:11:30|8011.4|8005.4|8010.9|8004.9|8011.9|8005.9|8009.4|8003.4|27
1652191900000|2022-05-10 14:11:40|8011.3|8005.3|8014|8008|8015.9|8009.9|8011.3|8005.3|26
1652191910000|2022-05-10 14:11:50|8014.8|8008.8|8014.3|8008.3|8015.5|8009.5|8012|8006|46
1652191920000|2022-05-10 14:12:00|8013.7|8007.7|8014.3|8008.3|8015.5|8009.5|8012.9|8006.9|34
1652191930000|2022-05-10 14:12:10|8014.4|8008.4|8014.4|8008.4|8017|8011|8014.3|8008.3|15
1652191940000|2022-05-10 14:12:20|8014.3|8008.3|8013.9|8007.9|8014.8|8008.8|8013.9|8007.9|8
1652191950000|2022-05-10 14:12:30|8014.3|8008.3|8014.7|8008.7|8015|8009|8014.3|8008.3|3
1652191960000|2022-05-10 14:12:40|8014|8008|8012.7|8006.7|8014.8|8008.8|8012.7|8006.7|11
1652191970000|2022-05-10 14:12:50|8012.5|8006.5|8012.5|8006.5|8013.7|8007.7|8011.7|8005.7|42
1652191980000|2022-05-10 14:13:00|8012.9|8006.9|8013.8|8007.8|8014.3|8008.3|8010.9|8004.9|12
1652191990000|2022-05-10 14:13:10|8013.7|8007.7|8011.7|8005.7|8017.2|8011.2|8011.4|8005.4|48
1652192000000|2022-05-10 14:13:20|8011.8|8005.8|8007.2|8001.2|8012.2|8006.2|8005.2|7999.2|17
1652192010000|2022-05-10 14:13:30|8006.8|8000.8|8010|8004|8010|8004|8005.2|7999.2|8
1652192020000|2022-05-10 14:13:40|8009.7|8003.7|8010|8004|8010|8004|8009.7|8003.7|1
1652192030000|2022-05-10 14:13:50|8010.4|8004.4|8010.2|8004.2|8010.5|8004.5|8009.8|8003.8|10
1652192040000|2022-05-10 14:14:00|8009.7|8003.7|8014.3|8008.3|8014.3|8008.3|8009|8003|33
1652192050000|2022-05-10 14:14:10|8014.6|8008.6|8015.3|8009.3|8017.3|8011.3|8014.2|8008.2|77
1652192060000|2022-05-10 14:14:20|8016.1|8010.1|8016.7|8010.7|8016.7|8010.7|8015.1|8009.1|14
1652192070000|2022-05-10 14:14:30|8015.4|8009.4|8014.6|8008.6|8015.4|8009.4|8013.6|8007.6|22
1652192080000|2022-05-10 14:14:40|8014.9|8008.9|8012.1|8006.1|8017.1|8011.1|8012.1|8006.1|14
1652192090000|2022-05-10 14:14:50|8011.1|8005.1|8008.7|8002.7|8011.1|8005.1|8008.7|8002.7|4
1652192100000|2022-05-10 14:15:00|8008.6|8002.6|8007.9|8001.9|8010.4|8004.4|8007.9|8001.9|12
1652192110000|2022-05-10 14:15:10|8008.3|8002.3|8005.2|7999.2|8008.3|8002.3|8005.2|7999.2|6
1652192120000|2022-05-10 14:15:20|8005.6|7999.6|8005.2|7999.2|8006.6|8000.6|8005.2|7999.2|3
1652192130000|2022-05-10 14:15:30|8004.8|7998.8|8004.6|7998.6|8004.9|7998.9|8004.6|7998.6|9
1652192140000|2022-05-10 14:15:40|8005.1|7999.1|8002.3|7996.3|8007.1|8001.1|8002.3|7996.3|14
1652192150000|2022-05-10 14:15:50|8002.5|7996.5|8003.2|7997.2|8003.2|7997.2|8001.4|7995.4|17
1652192160000|2022-05-10 14:16:00|8002.4|7996.4|8004.3|7998.3|8008.1|8002.1|8002.4|7996.4|15
1652192170000|2022-05-10 14:16:10|8003.9|7997.9|8004.8|7998.8|8005.7|7999.7|8003.9|7997.9|3
1652192180000|2022-05-10 14:16:20|8005.3|7999.3|8005.6|7999.6|8005.9|7999.9|8004.8|7998.8|2
1652192190000|2022-05-10 14:16:30|8004.7|7998.7|8003.4|7997.4|8004.7|7998.7|8002.4|7996.4|30
1652192200000|2022-05-10 14:16:40|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|3
1652192210000|2022-05-10 14:16:50|8003.4|7997.4|8005.1|7999.1|8005.1|7999.1|8003.3|7997.3|10
1652192220000|2022-05-10 14:17:00|8006.1|8000.1|8010.6|8004.6|8010.6|8004.6|8006.1|8000.1|21
1652192230000|2022-05-10 14:17:10|8009.6|8003.6|8009.2|8003.2|8010.6|8004.6|8008.1|8002.1|29
1652192240000|2022-05-10 14:17:20|8008.6|8002.6|8009.1|8003.1|8010.1|8004.1|8008.6|8002.6|12
1652192250000|2022-05-10 14:17:30|8008.3|8002.3|8009.9|8003.9|8009.9|8003.9|8008.2|8002.2|3
1652192260000|2022-05-10 14:17:40|8010.4|8004.4|8010.6|8004.6|8010.6|8004.6|8010.4|8004.4|4
1652192270000|2022-05-10 14:17:50|8010.9|8004.9|8013.7|8007.7|8013.7|8007.7|8010.9|8004.9|13
1652192280000|2022-05-10 14:18:00|8014.1|8008.1|8015.2|8009.2|8015.2|8009.2|8014.1|8008.1|16
1652192290000|2022-05-10 14:18:10|8015.7|8009.7|8012.2|8006.2|8015.7|8009.7|8012.2|8006.2|31
1652192300000|2022-05-10 14:18:20|8012.1|8006.1|8006.1|8000.1|8012.2|8006.2|8006.1|8000.1|12
1652192310000|2022-05-10 14:18:30|8006.5|8000.5|8008|8002|8008|8002|8004.1|7998.1|10
1652192320000|2022-05-10 14:18:40|8007.5|8001.5|8004|7998|8007.5|8001.5|8003.8|7997.8|45
1652192330000|2022-05-10 14:18:50|8003.5|7997.5|8002.1|7996.1|8004|7998|8002.1|7996.1|6
1652192340000|2022-05-10 14:19:00|8002.6|7996.6|8004|7998|8004|7998|8002.5|7996.5|4
1652192350000|2022-05-10 14:19:10|8004.4|7998.4|7997.4|7991.4|8004.4|7998.4|7997.3|7991.3|24
1652192360000|2022-05-10 14:19:20|7997.3|7991.3|7999|7993|7999|7993|7997.3|7991.3|7
1652192370000|2022-05-10 14:19:30|7999.1|7993.1|8000.5|7994.5|8000.5|7994.5|7998.3|7992.3|28
1652192380000|2022-05-10 14:19:40|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|7999.4|7993.4|25
1652192390000|2022-05-10 14:19:50|7999.4|7993.4|7994.1|7988.1|7999.4|7993.4|7993.3|7987.3|15
1652192400000|2022-05-10 14:20:00|7993.7|7987.7|7992.1|7986.1|7993.7|7987.7|7992.1|7986.1|10
1652192410000|2022-05-10 14:20:10|7992|7986|7992|7986|7992|7986|7991.6|7985.6|1
1652192420000|2022-05-10 14:20:20|7992.1|7986.1|7989.9|7983.9|7992.1|7986.1|7989.9|7983.9|4
1652192430000|2022-05-10 14:20:30|7989.1|7983.1|7989.6|7983.6|7990.1|7984.1|7989.1|7983.1|3
1652192440000|2022-05-10 14:20:40|7990.4|7984.4|7991.5|7985.5|7991.6|7985.6|7990.4|7984.4|4
1652192450000|2022-05-10 14:20:50|7992.2|7986.2|7999.1|7993.1|7999.1|7993.1|7992.2|7986.2|6
1652192460000|2022-05-10 14:21:00|7999.6|7993.6|8008.3|8002.3|8008.3|8002.3|7999.6|7993.6|13
1652192470000|2022-05-10 14:21:10|8006.5|8000.5|8002.7|7996.7|8008.5|8002.5|8002.7|7996.7|18
1652192480000|2022-05-10 14:21:20|8003|7997|8004.2|7998.2|8004.2|7998.2|8003|7997|1
1652192490000|2022-05-10 14:21:30|8001.8|7995.8|8004.2|7998.2|8004.2|7998.2|8001.8|7995.8|3
1652192500000|2022-05-10 14:21:40|8003.4|7997.4|8004.3|7998.3|8004.3|7998.3|8001.2|7995.2|2
1652192510000|2022-05-10 14:21:50|8003|7997|8003|7997|8003|7997|8003|7997|1
1652192520000|2022-05-10 14:22:00|8004.3|7998.3|8003.4|7997.4|8004.5|7998.5|8003.4|7997.4|10
1652192530000|2022-05-10 14:22:10|8001|7995|8001|7995|8001.4|7995.4|8001|7995|4
1652192540000|2022-05-10 14:22:20|8002.2|7996.2|8001.9|7995.9|8002.2|7996.2|8001.9|7995.9|2
1652192550000|2022-05-10 14:22:30|8002.8|7996.8|8001.9|7995.9|8002.8|7996.8|8001.2|7995.2|4
1652192560000|2022-05-10 14:22:40|8002.9|7996.9|8008.3|8002.3|8008.8|8002.8|8002.9|7996.9|9
1652192570000|2022-05-10 14:22:50|8008.8|8002.8|8006.9|8000.9|8008.8|8002.8|8006.6|8000.6|5
1652192580000|2022-05-10 14:23:00|8006.6|8000.6|8011.1|8005.1|8011.1|8005.1|8006.6|8000.6|8
1652192590000|2022-05-10 14:23:10|8011.4|8005.4|8014.4|8008.4|8014.4|8008.4|8011.4|8005.4|17
1652192600000|2022-05-10 14:23:20|8013.9|8007.9|8012.4|8006.4|8013.9|8007.9|8012.4|8006.4|5
1652192610000|2022-05-10 14:23:30|8012.8|8006.8|8012.4|8006.4|8012.8|8006.8|8012.4|8006.4|0
1652192620000|2022-05-10 14:23:40|8012.1|8006.1|8008.3|8002.3|8012.1|8006.1|8008.3|8002.3|7
1652192630000|2022-05-10 14:23:50|8007.1|8001.1|8007.7|8001.7|8008.7|8002.7|8007.1|8001.1|3
1652192640000|2022-05-10 14:24:00|8008|8002|8010|8004|8010.4|8004.4|8008|8002|8
1652192650000|2022-05-10 14:24:10|8009.9|8003.9|8008.9|8002.9|8009.9|8003.9|8008.5|8002.5|2
1652192660000|2022-05-10 14:24:20|8009|8003|8009.9|8003.9|8009.9|8003.9|8009|8003|3
1652192670000|2022-05-10 14:24:30|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652192690000|2022-05-10 14:24:50|8009.9|8003.9|8009.9|8003.9|8010.3|8004.3|8008|8002|7
1652192700000|2022-05-10 14:25:00|8010.7|8004.7|8012.4|8006.4|8012.4|8006.4|8010.7|8004.7|1
1652192710000|2022-05-10 14:25:10|8012.3|8006.3|8010.9|8004.9|8012.3|8006.3|8010.9|8004.9|10
1652192720000|2022-05-10 14:25:20|8011|8005|8011.9|8005.9|8011.9|8005.9|8011|8005|3
1652192730000|2022-05-10 14:25:30|8012|8006|8010.5|8004.5|8014|8008|8010.5|8004.5|24
1652192740000|2022-05-10 14:25:40|8010.9|8004.9|8008|8002|8010.9|8004.9|8007.6|8001.6|35
1652192750000|2022-05-10 14:25:50|8008.1|8002.1|8010.3|8004.3|8010.3|8004.3|8008.1|8002.1|5
1652192760000|2022-05-10 14:26:00|8010.4|8004.4|8012.4|8006.4|8012.8|8006.8|8010.4|8004.4|36
1652192770000|2022-05-10 14:26:10|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8011.9|8005.9|2
1652192780000|2022-05-10 14:26:20|8012.4|8006.4|8014.3|8008.3|8014.3|8008.3|8011.9|8005.9|2
1652192790000|2022-05-10 14:26:30|8014.5|8008.5|8014.4|8008.4|8014.5|8008.5|8014.4|8008.4|13
1652192800000|2022-05-10 14:26:40|8013.7|8007.7|8009.4|8003.4|8013.7|8007.7|8009.4|8003.4|6
1652192810000|2022-05-10 14:26:50|8009.6|8003.6|8009.5|8003.5|8009.6|8003.6|8009.4|8003.4|0
1652192820000|2022-05-10 14:27:00|8010.3|8004.3|8010.5|8004.5|8010.5|8004.5|8009.1|8003.1|5
1652192830000|2022-05-10 14:27:10|8010.9|8004.9|8010|8004|8011.4|8005.4|8009|8003|4
1652192840000|2022-05-10 14:27:20|8010.1|8004.1|8011.1|8005.1|8011.4|8005.4|8010.1|8004.1|2
1652192850000|2022-05-10 14:27:30|8011|8005|8011.1|8005.1|8011.9|8005.9|8010.8|8004.8|6
1652192860000|2022-05-10 14:27:40|||||||||1
1652192870000|2022-05-10 14:27:50|8010.8|8004.8|8007.1|8001.1|8010.8|8004.8|8007.1|8001.1|9
1652192880000|2022-05-10 14:28:00|8007.5|8001.5|8009.3|8003.3|8009.8|8003.8|8007.5|8001.5|4
1652192890000|2022-05-10 14:28:10|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|2
1652192900000|2022-05-10 14:28:20|8010.6|8004.6|8014.5|8008.5|8014.5|8008.5|8010.6|8004.6|7
1652192910000|2022-05-10 14:28:30|8015|8009|8012.5|8006.5|8015|8009|8012.5|8006.5|9
1652192920000|2022-05-10 14:28:40|8013|8007|8011|8005|8013|8007|8009.1|8003.1|4
1652192930000|2022-05-10 14:28:50|8011.1|8005.1|8007.5|8001.5|8011.1|8005.1|8007.5|8001.5|3
1652192940000|2022-05-10 14:29:00|8007.9|8001.9|8009|8003|8009|8003|8007.5|8001.5|17
1652192950000|2022-05-10 14:29:10|8007.5|8001.5|8011.4|8005.4|8011.4|8005.4|8007.5|8001.5|32
1652192960000|2022-05-10 14:29:20|8013|8007|8012|8006|8013.5|8007.5|8012|8006|3
1652192970000|2022-05-10 14:29:30|8013|8007|8017.5|8011.5|8017.5|8011.5|8013|8007|49
1652192980000|2022-05-10 14:29:40|8017.2|8011.2|8017|8011|8017.8|8011.8|8017|8011|21
1652192990000|2022-05-10 14:29:50|8017.5|8011.5|8018.9|8012.9|8018.9|8012.9|8016.7|8010.7|9
1652193000000|2022-05-10 14:30:00|8022.8|8016.8|8027|8021|8029.9|8023.9|8022.8|8016.8|36
1652193010000|2022-05-10 14:30:10|8027.9|8021.9|8028|8022|8028.4|8022.4|8027.9|8021.9|9
1652193020000|2022-05-10 14:30:20|8028.4|8022.4|8029.7|8023.7|8037.3|8031.3|8026.9|8020.9|43
1652193030000|2022-05-10 14:30:30|8030.1|8024.1|8027.9|8021.9|8030.9|8024.9|8027.4|8021.4|15
1652193040000|2022-05-10 14:30:40|8028.1|8022.1|8031.4|8025.4|8031.9|8025.9|8028.1|8022.1|21
1652193050000|2022-05-10 14:30:50|8031.3|8025.3|8032.2|8026.2|8032.6|8026.6|8030.9|8024.9|14
1652193060000|2022-05-10 14:31:00|8031.8|8025.8|8032.4|8026.4|8033.2|8027.2|8029.3|8023.3|14
1652193070000|2022-05-10 14:31:10|8032.8|8026.8|8030.9|8024.9|8033.3|8027.3|8029.3|8023.3|10
1652193080000|2022-05-10 14:31:20|8031.3|8025.3|8031.4|8025.4|8033.3|8027.3|8031.3|8025.3|12
1652193090000|2022-05-10 14:31:30|8031.8|8025.8|8031.8|8025.8|8033.8|8027.8|8029.2|8023.2|14
1652193100000|2022-05-10 14:31:40|8032.4|8026.4|8037.2|8031.2|8038.7|8032.7|8032.3|8026.3|22
1652193110000|2022-05-10 14:31:50|8039.2|8033.2|8044.4|8038.4|8046.8|8040.8|8039.2|8033.2|15
1652193120000|2022-05-10 14:32:00|8044.3|8038.3|8055.9|8049.9|8057.1|8051.1|8041.4|8035.4|65
1652193130000|2022-05-10 14:32:10|8055.4|8049.4|8058.2|8052.2|8058.2|8052.2|8047.8|8041.8|33
1652193140000|2022-05-10 14:32:20|8058.6|8052.6|8060.1|8054.1|8064.2|8058.2|8058.6|8052.6|47
1652193150000|2022-05-10 14:32:30|8061|8055|8053.7|8047.7|8061|8055|8053.7|8047.7|34
1652193160000|2022-05-10 14:32:40|8054.9|8048.9|8046.5|8040.5|8055.4|8049.4|8046.5|8040.5|49
1652193170000|2022-05-10 14:32:50|8046.9|8040.9|8052.4|8046.4|8053.8|8047.8|8046.9|8040.9|13
1652193180000|2022-05-10 14:33:00|8052.5|8046.5|8055.8|8049.8|8057.9|8051.9|8052.5|8046.5|8
1652193190000|2022-05-10 14:33:10|8055.7|8049.7|8054.9|8048.9|8056.7|8050.7|8053.6|8047.6|15
1652193200000|2022-05-10 14:33:20|8055.7|8049.7|8052.5|8046.5|8055.7|8049.7|8052|8046|25
1652193210000|2022-05-10 14:33:30|8052.9|8046.9|8054.6|8048.6|8055.4|8049.4|8052.9|8046.9|4
1652193220000|2022-05-10 14:33:40|8053.8|8047.8|8055.9|8049.9|8056|8050|8053.8|8047.8|1
1652193230000|2022-05-10 14:33:50|8056.4|8050.4|8053.6|8047.6|8056.9|8050.9|8053.1|8047.1|3
1652193240000|2022-05-10 14:34:00|8053|8047|8052.4|8046.4|8053|8047|8048|8042|13
1652193250000|2022-05-10 14:34:10|8052.1|8046.1|8057.8|8051.8|8057.8|8051.8|8052|8046|15
1652193260000|2022-05-10 14:34:20|8057.9|8051.9|8060|8054|8062.6|8056.6|8057.9|8051.9|8
1652193270000|2022-05-10 14:34:30|8060.4|8054.4|8061.9|8055.9|8062.3|8056.3|8059.9|8053.9|10
1652193280000|2022-05-10 14:34:40|8061.1|8055.1|8065.2|8059.2|8065.5|8059.5|8060.1|8054.1|9
1652193290000|2022-05-10 14:34:50|8065.6|8059.6|8069.7|8063.7|8069.8|8063.8|8065.2|8059.2|15
1652193300000|2022-05-10 14:35:00|8069.8|8063.8|8071.9|8065.9|8073.2|8067.2|8069.8|8063.8|41
1652193310000|2022-05-10 14:35:10|8071.5|8065.5|8071.9|8065.9|8071.9|8065.9|8069.8|8063.8|6
1652193320000|2022-05-10 14:35:20|8071.5|8065.5|8069.6|8063.6|8071.5|8065.5|8069.6|8063.6|13
1652193330000|2022-05-10 14:35:30|8069.8|8063.8|8066|8060|8069.8|8063.8|8066|8060|28
1652193340000|2022-05-10 14:35:40|8066.1|8060.1|8068.2|8062.2|8068.2|8062.2|8066.1|8060.1|55
1652193350000|2022-05-10 14:35:50|8068.3|8062.3|8071|8065|8071.1|8065.1|8068.3|8062.3|5
1652193360000|2022-05-10 14:36:00|8071.1|8065.1|8073.1|8067.1|8073.1|8067.1|8070.6|8064.6|12
1652193370000|2022-05-10 14:36:10|8073|8067|8067.3|8061.3|8073|8067|8067.3|8061.3|58
1652193380000|2022-05-10 14:36:20|8066.9|8060.9|8067.4|8061.4|8070.9|8064.9|8066.9|8060.8|45
1652193390000|2022-05-10 14:36:30|8066.7|8060.7|8060.5|8054.5|8067.4|8061.4|8060.5|8054.5|8
1652193400000|2022-05-10 14:36:40|8060.4|8054.4|8050.4|8044.4|8060.4|8054.4|8050.4|8044.4|30
1652193410000|2022-05-10 14:36:50|8050.2|8044.2|8052.9|8046.9|8052.9|8046.9|8050.2|8044.2|19
1652193420000|2022-05-10 14:37:00|8053.3|8047.3|8052|8046|8053.3|8047.3|8051.7|8045.7|37
1652193430000|2022-05-10 14:37:10|8052.4|8046.4|8053.5|8047.5|8053.5|8047.5|8051.2|8045.2|36
1652193440000|2022-05-10 14:37:20|8054.2|8048.2|8054.3|8048.3|8054.4|8048.4|8048.5|8042.5|36
1652193450000|2022-05-10 14:37:30|8054.4|8048.4|8058.7|8052.7|8058.9|8052.9|8053.9|8047.9|6
1652193460000|2022-05-10 14:37:40|8059.5|8053.5|8064|8058|8064|8058|8057.8|8051.8|8
1652193470000|2022-05-10 14:37:50|8064.1|8058.1|8059.7|8053.7|8064.1|8058.1|8059.6|8053.6|7
1652193480000|2022-05-10 14:38:00|8059.6|8053.6|8061.1|8055.1|8061.1|8055.1|8058.7|8052.7|5
1652193490000|2022-05-10 14:38:10|8061.5|8055.5|8059.7|8053.7|8061.5|8055.5|8059.1|8053.1|5
1652193500000|2022-05-10 14:38:20|8060.1|8054.1|8059.1|8053.1|8060.1|8054.1|8059.1|8053.1|1
1652193510000|2022-05-10 14:38:30|8059|8053|8060.9|8054.9|8060.9|8054.9|8055.9|8049.9|41
1652193520000|2022-05-10 14:38:40|8062.3|8056.3|8062.5|8056.5|8062.5|8056.5|8062.3|8056.3|1
1652193530000|2022-05-10 14:38:50|8061.7|8055.7|8058.1|8052.1|8062.5|8056.5|8058.1|8052.1|6
1652193540000|2022-05-10 14:39:00|8056.2|8050.2|8056.1|8050.1|8056.2|8050.2|8056.1|8050.1|7
1652193550000|2022-05-10 14:39:10|8055.2|8049.2|8046.4|8040.4|8055.2|8049.2|8044.9|8038.9|36
1652193560000|2022-05-10 14:39:20|8046.8|8040.8|8039.8|8033.8|8048.4|8042.4|8039.8|8033.8|20
1652193570000|2022-05-10 14:39:30|8039.7|8033.7|8042.8|8036.8|8042.8|8036.8|8037.2|8031.2|9
1652193580000|2022-05-10 14:39:40|8042.3|8036.3|8038.8|8032.8|8042.7|8036.7|8038.8|8032.8|9
1652193590000|2022-05-10 14:39:50|8038.7|8032.7|8039.2|8033.2|8039.3|8033.3|8038.3|8032.3|3
1652193600000|2022-05-10 14:40:00|8039.3|8033.3|8037.8|8031.8|8039.3|8033.3|8034.8|8028.8|13
1652193610000|2022-05-10 14:40:10|8037|8031|8028|8022|8037|8031|8027.6|8021.6|11
1652193620000|2022-05-10 14:40:20|8027|8021|8025.5|8019.5|8028|8022|8025.5|8019.5|15
1652193630000|2022-05-10 14:40:30|8026.1|8020.1|8028|8022|8028.5|8022.5|8022.1|8016.1|112
1652193640000|2022-05-10 14:40:40|8028.4|8022.4|8031|8025|8031.5|8025.5|8027.8|8021.8|12
1652193650000|2022-05-10 14:40:50|8030.6|8024.6|8032.5|8026.5|8033|8027|8029.1|8023.1|7
1652193660000|2022-05-10 14:41:00|8032|8026|8028.3|8022.3|8032|8026|8027.6|8021.6|12
1652193670000|2022-05-10 14:41:10|8028.1|8022.1|8026.6|8020.6|8030.5|8024.5|8026.6|8020.6|16
1652193680000|2022-05-10 14:41:20|8026.2|8020.2|8021.8|8015.8|8026.2|8020.2|8019.5|8013.5|7
1652193690000|2022-05-10 14:41:30|8022|8016|8027.5|8021.5|8027.6|8021.6|8022|8016|26
1652193700000|2022-05-10 14:41:40|8028|8022|8028.8|8022.8|8028.8|8022.8|8027.8|8021.8|3
1652193710000|2022-05-10 14:41:50|8029.8|8023.8|8029.8|8023.8|8031.9|8025.9|8029.3|8023.3|16
1652193720000|2022-05-10 14:42:00|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|0
1652193730000|2022-05-10 14:42:10|8030.7|8024.7|8027.9|8021.9|8030.8|8024.8|8027.9|8021.9|14
1652193740000|2022-05-10 14:42:20|8029.8|8023.8|8025.1|8019.1|8029.8|8023.8|8024.1|8018.1|36
1652193750000|2022-05-10 14:42:30|8025.4|8019.4|8025.1|8019.1|8026.9|8020.9|8024.1|8018.1|17
1652193760000|2022-05-10 14:42:40|8026|8020|8027.5|8021.5|8027.9|8021.9|8026|8020|5
1652193770000|2022-05-10 14:42:50|8027.6|8021.6|8029.5|8023.5|8030.1|8024.1|8027.6|8021.6|7
1652193780000|2022-05-10 14:43:00|8030.1|8024.1|8034.5|8028.5|8034.5|8028.5|8030.1|8024.1|4
1652193790000|2022-05-10 14:43:10|8034.4|8028.4|8031|8025|8034.4|8028.4|8030.9|8024.9|35
1652193800000|2022-05-10 14:43:20|8031.8|8025.8|8032.9|8026.9|8032.9|8026.9|8031.3|8025.3|10
1652193810000|2022-05-10 14:43:30|8033.4|8027.4|8031.4|8025.4|8033.9|8027.9|8031.4|8025.4|9
1652193820000|2022-05-10 14:43:40|8031.5|8025.5|8027.5|8021.5|8031.5|8025.5|8027.5|8021.5|15
1652193830000|2022-05-10 14:43:50|8027.9|8021.9|8033.5|8027.5|8033.6|8027.6|8027.9|8021.9|8
1652193840000|2022-05-10 14:44:00|8032.4|8026.4|8037.8|8031.8|8038|8032|8032|8026|17
1652193850000|2022-05-10 14:44:10|8038|8032|8040.3|8034.3|8040.3|8034.3|8038|8032|2
1652193860000|2022-05-10 14:44:20|8040.5|8034.5|8042.3|8036.3|8042.4|8036.4|8040.5|8034.5|13
1652193870000|2022-05-10 14:44:30|8041.4|8035.4|8042.8|8036.8|8042.8|8036.8|8041.4|8035.4|26
1652193880000|2022-05-10 14:44:40|8042.4|8036.4|8041.3|8035.3|8042.4|8036.4|8041.2|8035.2|2
1652193890000|2022-05-10 14:44:50|8041.7|8035.7|8042.2|8036.2|8042.2|8036.2|8041.7|8035.7|14
1652193900000|2022-05-10 14:45:00|||||||||19
1652193910000|2022-05-10 14:45:10|8041.9|8035.9|8042.1|8036.1|8042.1|8036.1|8041.9|8035.9|31
1652193920000|2022-05-10 14:45:20|8042.2|8036.2|8045.2|8039.2|8045.6|8039.6|8042.1|8036.1|6
1652193930000|2022-05-10 14:45:30|8044.7|8038.7|8042.9|8036.9|8047.4|8041.4|8042.9|8036.9|33
1652193940000|2022-05-10 14:45:40|8042|8036|8046.7|8040.7|8047.2|8041.2|8042|8036|15
1652193950000|2022-05-10 14:45:50|8046.3|8040.3|8044.5|8038.5|8047.9|8041.9|8044.5|8038.5|16
1652193960000|2022-05-10 14:46:00|8044.3|8038.3|8045.2|8039.2|8045.4|8039.4|8044.3|8038.3|5
1652193970000|2022-05-10 14:46:10|8046.4|8040.4|8041.5|8035.5|8046.4|8040.4|8040.9|8034.9|11
1652193980000|2022-05-10 14:46:20|8041.6|8035.6|8043|8037|8043|8037|8041.6|8035.6|4
1652193990000|2022-05-10 14:46:30|8042.6|8036.6|8043.1|8037.1|8043.7|8037.7|8041.6|8035.6|13
1652194000000|2022-05-10 14:46:40|8042.7|8036.7|8042|8036|8048.3|8042.3|8042|8036|29
1652194010000|2022-05-10 14:46:50|8042.2|8036.2|8044.4|8038.4|8044.4|8038.4|8042.2|8036.2|2
1652194020000|2022-05-10 14:47:00|8043.3|8037.3|8045.9|8039.9|8045.9|8039.9|8042.4|8036.4|10
1652194030000|2022-05-10 14:47:10|8046|8040|8045|8039|8046|8040|8045|8039|3
1652194040000|2022-05-10 14:47:20|8044|8038|8044|8038|8044|8038|8044|8038|6
1652194050000|2022-05-10 14:47:30|8041.8|8035.8|8029.5|8023.5|8042.9|8036.9|8028.5|8022.5|51
1652194060000|2022-05-10 14:47:40|8030.6|8024.6|8033.5|8027.5|8033.5|8027.5|8030.6|8024.6|9
1652194070000|2022-05-10 14:47:50|8033.9|8027.9|8029.8|8023.8|8033.9|8027.9|8027.1|8021.1|32
1652194080000|2022-05-10 14:48:00|8029.7|8023.7|8033|8027|8033|8027|8028.8|8022.8|12
1652194090000|2022-05-10 14:48:10|8032.9|8026.9|8032.4|8026.4|8033.9|8027.9|8032.4|8026.4|3
1652194100000|2022-05-10 14:48:20|8033.4|8027.4|8035.4|8029.4|8035.4|8029.4|8033.4|8027.4|4
1652194110000|2022-05-10 14:48:30|8035.8|8029.8|8032.6|8026.6|8035.8|8029.8|8032.6|8026.6|11
1652194120000|2022-05-10 14:48:40|||||||||3
1652194130000|2022-05-10 14:48:50|8031.9|8025.9|8030.9|8024.9|8032.6|8026.6|8030.9|8024.9|8
1652194140000|2022-05-10 14:49:00|8031|8025|8025.8|8019.8|8031|8025|8022|8016|20
1652194150000|2022-05-10 14:49:10|8025.4|8019.4|8025.6|8019.6|8026.1|8020.1|8025.3|8019.3|4
1652194160000|2022-05-10 14:49:20|8025.3|8019.3|8025.6|8019.6|8026.1|8020.1|8025.1|8019.1|6
1652194170000|2022-05-10 14:49:30|8026|8020|8026.1|8020.1|8026.1|8020.1|8026|8020|0
1652194180000|2022-05-10 14:49:40|8025.6|8019.6|8023.1|8017.1|8026.1|8020.1|8023.1|8017.1|18
1652194190000|2022-05-10 14:49:50|8022.6|8016.6|8023.6|8017.6|8023.6|8017.6|8022.6|8016.6|18
1652194200000|2022-05-10 14:50:00|8023.3|8017.3|8023.1|8017.1|8023.3|8017.3|8023.1|8017.1|4
1652194210000|2022-05-10 14:50:10|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|3
1652194220000|2022-05-10 14:50:20|8025.1|8019.1|8030.5|8024.5|8030.5|8024.5|8025.1|8019.1|10
1652194230000|2022-05-10 14:50:30|8028.5|8022.5|8027.9|8021.9|8028.5|8022.5|8027|8021|7
1652194240000|2022-05-10 14:50:40|8028.3|8022.3|8027.8|8021.8|8028.8|8022.8|8027.8|8021.8|4
1652194250000|2022-05-10 14:50:50|8023.8|8017.8|8023.8|8017.8|8025.8|8019.8|8023|8017|9
1652194260000|2022-05-10 14:51:00|8023.4|8017.4|8023.3|8017.3|8025.2|8019.2|8022.8|8016.8|5
1652194270000|2022-05-10 14:51:10|8024.7|8018.7|8022.7|8016.7|8024.7|8018.7|8022.7|8016.7|5
1652194280000|2022-05-10 14:51:20|8024|8018|8022.7|8016.7|8024|8018|8022.7|8016.7|10
1652194290000|2022-05-10 14:51:30|8022.5|8016.5|8021.5|8015.5|8022.5|8016.5|8021.5|8015.5|6
1652194300000|2022-05-10 14:51:40|8020.8|8014.8|8019.7|8013.7|8020.8|8014.8|8019.7|8013.7|6
1652194310000|2022-05-10 14:51:50|8018.7|8012.7|8013.9|8007.9|8018.7|8012.7|8013.9|8007.9|10
1652194320000|2022-05-10 14:52:00|8014|8008|8009.7|8003.7|8016.7|8010.7|8009.7|8003.7|13
1652194330000|2022-05-10 14:52:10|8016.9|8010.9|8034.7|8028.7|8034.7|8028.7|8016.4|8010.4|121
1652194340000|2022-05-10 14:52:20|8034.1|8028.1|8036.6|8030.6|8036.6|8030.6|8034.1|8028.1|15
1652194350000|2022-05-10 14:52:30|8036.7|8030.7|8031.1|8025.1|8037.1|8031.1|8031.1|8025.1|23
1652194360000|2022-05-10 14:52:40|8032.2|8026.2|8034.2|8028.2|8034.2|8028.2|8031.7|8025.7|3
1652194370000|2022-05-10 14:52:50|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|3
1652194380000|2022-05-10 14:53:00|8034.2|8028.2|8034.7|8028.7|8034.7|8028.7|8033.2|8027.2|18
1652194390000|2022-05-10 14:53:10|8034.9|8028.9|8037.7|8031.7|8037.7|8031.7|8034.6|8028.6|8
1652194400000|2022-05-10 14:53:20|8037.3|8031.3|8031.7|8025.7|8037.3|8031.3|8031.4|8025.4|53
1652194410000|2022-05-10 14:53:30|8031.9|8025.9|8029.9|8023.9|8032.4|8026.4|8029.9|8023.9|1
1652194420000|2022-05-10 14:53:40|8031|8025|8030.9|8024.9|8031|8025|8030.9|8024.9|2
1652194430000|2022-05-10 14:53:50|8032.4|8026.4|8032.4|8026.4|8032.5|8026.5|8032.4|8026.4|1
1652194440000|2022-05-10 14:54:00|8033.3|8027.3|8033.9|8027.9|8033.9|8027.9|8032.9|8026.9|6
1652194450000|2022-05-10 14:54:10|8033.8|8027.8|8036.5|8030.5|8036.5|8030.5|8033.8|8027.8|2
1652194460000|2022-05-10 14:54:20|8037|8031|8040.3|8034.3|8040.3|8034.3|8036.5|8030.5|3
1652194470000|2022-05-10 14:54:30|8040.4|8034.4|8044.3|8038.3|8044.3|8038.3|8040.4|8034.4|12
1652194480000|2022-05-10 14:54:40|8045.3|8039.3|8054.2|8048.2|8054.2|8048.2|8044.8|8038.8|126
1652194490000|2022-05-10 14:54:50|8054.1|8048.1|8047.6|8041.6|8054.1|8048.1|8047.6|8041.6|21
1652194500000|2022-05-10 14:55:00|8047.9|8041.9|8048.9|8042.9|8048.9|8042.9|8047.9|8041.9|3
1652194510000|2022-05-10 14:55:10|8049.8|8043.8|8057.6|8051.6|8057.6|8051.6|8049.8|8043.8|12
1652194520000|2022-05-10 14:55:20|8058|8052|8051.8|8045.8|8058.1|8052.1|8051.8|8045.8|29
1652194530000|2022-05-10 14:55:30|8051.4|8045.4|8053.7|8047.7|8053.7|8047.7|8050.8|8044.8|5
1652194540000|2022-05-10 14:55:40|8053.9|8047.9|8053.9|8047.9|8055.4|8049.4|8052.9|8046.9|5
1652194550000|2022-05-10 14:55:50|8054.4|8048.4|8053.1|8047.1|8055.8|8049.8|8053.1|8047.1|6
1652194560000|2022-05-10 14:56:00|8053.9|8047.9|8050.6|8044.6|8054.4|8048.4|8050.4|8044.4|16
1652194570000|2022-05-10 14:56:10|8050.8|8044.8|8050.1|8044.1|8051.2|8045.2|8050.1|8044.1|9
1652194580000|2022-05-10 14:56:20|8049.6|8043.6|8044.2|8038.2|8049.6|8043.6|8044.2|8038.2|9
1652194590000|2022-05-10 14:56:30|8044.7|8038.7|8044.8|8038.8|8046.2|8040.2|8044.7|8038.7|8
1652194600000|2022-05-10 14:56:40|8044.9|8038.9|8044.5|8038.5|8045.4|8039.4|8044.5|8038.5|8
1652194610000|2022-05-10 14:56:50|8044.4|8038.4|8040.5|8034.5|8044.4|8038.4|8040.5|8034.5|11
1652194620000|2022-05-10 14:57:00|8041.1|8035.1|8038|8032|8041.1|8035.1|8038|8032|12
1652194630000|2022-05-10 14:57:10|8038.9|8032.9|8039.5|8033.5|8040|8034|8038.9|8032.9|6
1652194640000|2022-05-10 14:57:20|8040|8034|8040.3|8034.3|8040.8|8034.8|8039.5|8033.5|6
1652194650000|2022-05-10 14:57:30|8040.5|8034.5|8035.5|8029.5|8040.5|8034.5|8035.5|8029.5|8
1652194660000|2022-05-10 14:57:40|8035|8029|8036.5|8030.5|8036.5|8030.5|8035|8029|2
1652194670000|2022-05-10 14:57:50|8037.3|8031.3|8035|8029|8038|8032|8035|8029|8
1652194680000|2022-05-10 14:58:00|8035.5|8029.5|8033.4|8027.4|8036.5|8030.5|8033.3|8027.3|24
1652194690000|2022-05-10 14:58:10|8033.5|8027.5|8032.8|8026.8|8034.3|8028.3|8032.8|8026.8|11
1652194700000|2022-05-10 14:58:20|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|25
1652194710000|2022-05-10 14:58:30|8035.6|8029.6|8038.3|8032.3|8038.3|8032.3|8035.6|8029.6|9
1652194720000|2022-05-10 14:58:40|8038.8|8032.8|8037.4|8031.4|8039.3|8033.3|8037.4|8031.4|26
1652194730000|2022-05-10 14:58:50|8037.5|8031.5|8039.3|8033.3|8039.3|8033.3|8037.4|8031.4|7
1652194740000|2022-05-10 14:59:00|8038.1|8032.1|8045.5|8039.5|8046.3|8040.3|8038.1|8032.1|54
1652194750000|2022-05-10 14:59:10|8046|8040|8049.5|8043.5|8050.4|8044.4|8046|8040|4
1652194760000|2022-05-10 14:59:20|8049.2|8043.2|8045.2|8039.2|8049.2|8043.2|8045.2|8039.2|2
1652194770000|2022-05-10 14:59:30|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|1
1652194780000|2022-05-10 14:59:40|8045.9|8039.9|8047.4|8041.4|8047.4|8041.4|8045.9|8039.9|3
1652194790000|2022-05-10 14:59:50|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|9
1652194800000|2022-05-10 15:00:00|8047.4|8041.4|8050.3|8044.3|8050.4|8044.4|8047.3|8041.3|27
1652194810000|2022-05-10 15:00:10|8052|8046|8054.5|8048.5|8054.5|8048.5|8051.7|8045.7|3
1652194820000|2022-05-10 15:00:20|8053.2|8047.2|8052.7|8046.7|8053.2|8047.2|8052|8046|3
1652194830000|2022-05-10 15:00:30|8053.2|8047.2|8055.8|8049.8|8056.5|8050.5|8053.2|8047.2|5
1652194840000|2022-05-10 15:00:40|8056.9|8050.9|8058.7|8052.7|8058.7|8052.7|8056.7|8050.7|51
1652194850000|2022-05-10 15:00:50|8058.5|8052.5|8058.7|8052.7|8058.7|8052.7|8057.9|8051.9|58
1652194860000|2022-05-10 15:01:00|8064.2|8058.2|8063.3|8057.3|8066|8060|8063.3|8057.3|50
1652194870000|2022-05-10 15:01:10|8063.2|8057.2|8061.2|8055.2|8063.2|8057.2|8059.8|8053.8|10
1652194880000|2022-05-10 15:01:20|8061.7|8055.7|8063.8|8057.8|8063.8|8057.8|8060.8|8054.8|16
1652194890000|2022-05-10 15:01:30|8063.9|8057.9|8062.4|8056.4|8063.9|8057.9|8061.9|8055.9|16
1652194900000|2022-05-10 15:01:40|8062.8|8056.8|8062.3|8056.3|8062.8|8056.8|8062.3|8056.3|5
1652194910000|2022-05-10 15:01:50|8062.4|8056.4|8062.3|8056.3|8062.8|8056.8|8061.9|8055.9|24
1652194920000|2022-05-10 15:02:00|8062.4|8056.4|8062.6|8056.6|8063.4|8057.4|8062.4|8056.4|15
1652194930000|2022-05-10 15:02:10|8063.9|8057.9|8062.1|8056.1|8064|8058|8062.1|8056.1|20
1652194940000|2022-05-10 15:02:20|8062.2|8056.2|8063.5|8057.5|8063.6|8057.6|8062.2|8056.2|6
1652194950000|2022-05-10 15:02:30|8064.4|8058.4|8066.6|8060.6|8066.6|8060.6|8064.4|8058.4|20
1652194960000|2022-05-10 15:02:40|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|19
1652194970000|2022-05-10 15:02:50|||||||||27
1652194980000|2022-05-10 15:03:00|||||||||16
1652194990000|2022-05-10 15:03:10|8067.3|8061.3|8073.1|8067.1|8073.3|8067.3|8067.3|8061.3|16
1652195000000|2022-05-10 15:03:20|8072.8|8066.8|8072.3|8066.3|8073.3|8067.3|8071.9|8065.9|19
1652195010000|2022-05-10 15:03:30|8071.9|8065.9|8071.4|8065.4|8072.3|8066.3|8071.4|8065.4|11
1652195020000|2022-05-10 15:03:40|8071.8|8065.8|8071|8065|8071.8|8065.8|8071|8065|3
1652195030000|2022-05-10 15:03:50|8070.1|8064.1|8068.8|8062.8|8070.1|8064.1|8068|8062|11
1652195040000|2022-05-10 15:04:00|8069.1|8063.1|8073.6|8067.6|8073.6|8067.6|8069.1|8063.1|64
1652195050000|2022-05-10 15:04:10|8074.1|8068.1|8071.6|8065.6|8074.1|8068.1|8071.6|8065.6|16
1652195060000|2022-05-10 15:04:20|8071.1|8065.1|8071.6|8065.6|8071.6|8065.6|8071.1|8065.1|15
1652195070000|2022-05-10 15:04:30|8072.1|8066.1|8072.9|8066.9|8073.3|8067.3|8072.1|8066.1|21
1652195080000|2022-05-10 15:04:40|8073.3|8067.3|8075.2|8069.2|8076|8070|8073.3|8067.3|29
1652195090000|2022-05-10 15:04:50|8077.2|8071.2|8077.9|8071.9|8077.9|8071.9|8075.4|8069.4|24
1652195100000|2022-05-10 15:05:00|8078|8072|8080.4|8074.4|8083.4|8077.4|8078|8072|58
1652195110000|2022-05-10 15:05:10|8079.9|8073.9|8072.5|8066.5|8083.7|8077.7|8072.5|8066.5|51
1652195120000|2022-05-10 15:05:20|8071.5|8065.5|8074.2|8068.2|8074.2|8068.2|8071.3|8065.3|38
1652195130000|2022-05-10 15:05:30|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|1
1652195140000|2022-05-10 15:05:40|8070|8064|8069.9|8063.9|8070.4|8064.4|8069.5|8063.5|3
1652195150000|2022-05-10 15:05:50|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|13
1652195160000|2022-05-10 15:06:00|8067.3|8061.3|8060.4|8054.4|8067.3|8061.3|8059.9|8053.9|27
1652195170000|2022-05-10 15:06:10|8060|8054|8056.9|8050.9|8060|8054|8056.9|8050.9|8
1652195180000|2022-05-10 15:06:20|8054.5|8048.5|8053|8047|8054.5|8048.5|8051.2|8045.2|26
1652195190000|2022-05-10 15:06:30|8052.6|8046.6|8053.6|8047.6|8054|8048|8052.6|8046.6|2
1652195200000|2022-05-10 15:06:40|8053.7|8047.7|8059.1|8053.1|8059.6|8053.6|8053.7|8047.7|15
1652195210000|2022-05-10 15:06:50|8059.5|8053.5|8057.1|8051.1|8060.6|8054.6|8057.1|8051.1|15
1652195220000|2022-05-10 15:07:00|8057.2|8051.2|8060.1|8054.1|8060.1|8054.1|8056.5|8050.5|9
1652195230000|2022-05-10 15:07:10|8060|8054|8062|8056|8062|8056|8057.4|8051.4|37
1652195240000|2022-05-10 15:07:20|8062.2|8056.2|8065.7|8059.7|8065.7|8059.7|8062.2|8056.2|9
1652195250000|2022-05-10 15:07:30|8065.2|8059.2|8066.9|8060.9|8067.5|8061.5|8061.6|8055.6|36
1652195260000|2022-05-10 15:07:40|8064.9|8058.9|8064|8058|8064.9|8058.9|8064|8058|35
1652195270000|2022-05-10 15:07:50|8064.4|8058.4|8064.9|8058.9|8064.9|8058.9|8063.4|8057.4|3
1652195280000|2022-05-10 15:08:00|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|1
1652195290000|2022-05-10 15:08:10|8064.2|8058.2|8063.4|8057.4|8064.9|8058.9|8063.4|8057.4|2
1652195300000|2022-05-10 15:08:20|8063.5|8057.5|8063.4|8057.4|8065.4|8059.4|8063.4|8057.4|18
1652195310000|2022-05-10 15:08:30|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1652195320000|2022-05-10 15:08:40|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|0
1652195330000|2022-05-10 15:08:50|8063.9|8057.9|8058.1|8052.1|8063.9|8057.9|8058.1|8052.1|16
1652195340000|2022-05-10 15:09:00|8057.6|8051.6|8060.5|8054.5|8060.5|8054.5|8057.6|8051.6|5
1652195350000|2022-05-10 15:09:10|8061|8055|8065.1|8059.1|8065.1|8059.1|8061|8055|8
1652195360000|2022-05-10 15:09:20|8064.7|8058.7|8065.5|8059.5|8065.5|8059.5|8064.6|8058.6|20
1652195370000|2022-05-10 15:09:30|8062.3|8056.3|8063.1|8057.1|8063.1|8057.1|8062.3|8056.3|34
1652195380000|2022-05-10 15:09:40|8064|8058|8065.1|8059.1|8065.1|8059.1|8064|8058|88
1652195400000|2022-05-10 15:10:00|8064.3|8058.3|8065.8|8059.8|8065.8|8059.8|8064.3|8058.3|4
1652195410000|2022-05-10 15:10:10|8064.8|8058.8|8064.1|8058.1|8064.8|8058.8|8064.1|8058.1|4
1652195420000|2022-05-10 15:10:20|8064.3|8058.3|8065.6|8059.6|8065.6|8059.6|8064.3|8058.3|10
1652195430000|2022-05-10 15:10:30|8065.1|8059.1|8065.2|8059.2|8066.1|8060.1|8064.7|8058.7|8
1652195440000|2022-05-10 15:10:40|8065.4|8059.4|8073.3|8067.3|8073.3|8067.3|8065|8059|28
1652195450000|2022-05-10 15:10:50|8073.6|8067.6|8079.3|8073.3|8079.3|8073.3|8073.6|8067.6|11
1652195460000|2022-05-10 15:11:00|8078.5|8072.5|8081.1|8075.1|8081.1|8075.1|8078.4|8072.4|14
1652195470000|2022-05-10 15:11:10|8080.3|8074.3|8080.3|8074.3|8080.6|8074.6|8079.9|8073.9|5
1652195480000|2022-05-10 15:11:20|8081.3|8075.3|8082.6|8076.6|8082.6|8076.6|8081.3|8075.3|10
1652195500000|2022-05-10 15:11:40|8082.3|8076.3|8081.2|8075.2|8082.3|8076.3|8080.7|8074.7|27
1652195510000|2022-05-10 15:11:50|8082.2|8076.2|8082.5|8076.5|8082.5|8076.5|8082|8076|7
1652195520000|2022-05-10 15:12:00|8082.9|8076.9|8083.5|8077.5|8083.5|8077.5|8082.9|8076.9|1
1652195530000|2022-05-10 15:12:10|8083.7|8077.7|8084.5|8078.5|8087.4|8081.4|8083.5|8077.5|27
1652195540000|2022-05-10 15:12:20|8086.9|8080.9|8085.4|8079.4|8086.9|8080.9|8085.3|8079.3|14
1652195550000|2022-05-10 15:12:30|8085|8079|8084.8|8078.8|8086.2|8080.2|8084.8|8078.8|10
1652195560000|2022-05-10 15:12:40|8084.4|8078.4|8083.9|8077.9|8084.8|8078.8|8083.9|8077.9|15
1652195570000|2022-05-10 15:12:50|8083.8|8077.8|8085|8079|8085|8079|8083.8|8077.8|4
1652195590000|2022-05-10 15:13:10|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|1
1652195600000|2022-05-10 15:13:20|8085|8079|8084.9|8078.9|8085|8079|8084.5|8078.5|3
1652195610000|2022-05-10 15:13:30|8086.1|8080.1|8083.4|8077.4|8086.1|8080.1|8083.4|8077.4|22
1652195620000|2022-05-10 15:13:40|8083|8077|8080.5|8074.5|8083|8077|8080.5|8074.5|14
1652195630000|2022-05-10 15:13:50|8080.2|8074.2|8081.2|8075.2|8081.2|8075.2|8080.2|8074.2|6
1652195640000|2022-05-10 15:14:00|8081|8075|8081.5|8075.5|8081.5|8075.5|8081|8075|1
1652195650000|2022-05-10 15:14:10|8081|8075|8079.8|8073.8|8081|8075|8079.8|8073.8|4
1652195660000|2022-05-10 15:14:20|8079.4|8073.4|8079.9|8073.9|8079.9|8073.9|8077.5|8071.5|26
1652195670000|2022-05-10 15:14:30|8076.2|8070.2|8072.9|8066.9|8076.2|8070.2|8072.2|8066.2|13
1652195680000|2022-05-10 15:14:40|8073|8067|8066.4|8060.4|8073.5|8067.5|8066.4|8060.4|11
1652195700000|2022-05-10 15:15:00|8066.8|8060.8|8066.5|8060.5|8066.9|8060.9|8062.9|8056.9|20
1652195710000|2022-05-10 15:15:10|8065.7|8059.7|8064.1|8058.1|8066|8060|8064.1|8058.1|31
1652195720000|2022-05-10 15:15:20|8063.6|8057.6|8061.6|8055.6|8063.6|8057.6|8061.5|8055.5|15
1652195730000|2022-05-10 15:15:30|8062.6|8056.6|8062.6|8056.6|8063.2|8057.2|8061.1|8055.1|16
1652195740000|2022-05-10 15:15:40|8061.6|8055.6|8060.1|8054.1|8061.6|8055.6|8060.1|8054.1|10
1652195750000|2022-05-10 15:15:50|8060.6|8054.6|8057.2|8051.2|8061|8055|8057.1|8051.1|24
1652195760000|2022-05-10 15:16:00|8057.7|8051.7|8060.7|8054.7|8060.7|8054.7|8057.7|8051.7|6
1652195770000|2022-05-10 15:16:10|8061.2|8055.2|8062.7|8056.7|8062.7|8056.7|8061.2|8055.2|4
1652195790000|2022-05-10 15:16:30|8062.1|8056.1|8062.2|8056.2|8062.7|8056.7|8062.1|8056.1|6
1652195800000|2022-05-10 15:16:40|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|8063.2|8057.2|11
1652195810000|2022-05-10 15:16:50|8064.1|8058.1|8067.7|8061.7|8067.7|8061.7|8064.1|8058.1|11
1652195820000|2022-05-10 15:17:00|8067.4|8061.4|8068.7|8062.7|8068.7|8062.7|8064.2|8058.2|6
1652195830000|2022-05-10 15:17:10|8070.1|8064.1|8069.2|8063.2|8070.1|8064.1|8069.2|8063.2|3
1652195840000|2022-05-10 15:17:20|8069.7|8063.7|8070.6|8064.6|8070.7|8064.7|8069.7|8063.7|14
1652195850000|2022-05-10 15:17:30|8070.2|8064.2|8069.7|8063.7|8070.2|8064.2|8069.7|8063.7|1
1652195860000|2022-05-10 15:17:40|8068.2|8062.2|8068.2|8062.2|8068.2|8062.2|8067.7|8061.7|3
1652195870000|2022-05-10 15:17:50|8067.8|8061.8|8066.7|8060.7|8067.8|8061.8|8066.7|8060.7|1
1652195880000|2022-05-10 15:18:00|8067.2|8061.2|8068.7|8062.7|8068.7|8062.7|8067.2|8061.2|4
1652195890000|2022-05-10 15:18:10|8069.7|8063.7|8068.2|8062.2|8069.7|8063.7|8067.2|8061.2|28
1652195900000|2022-05-10 15:18:20|8067.7|8061.7|8068.2|8062.2|8068.2|8062.2|8067.2|8061.2|1
1652195910000|2022-05-10 15:18:30|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|2
1652195920000|2022-05-10 15:18:40|8068.2|8062.2|8064.2|8058.2|8068.7|8062.7|8064.2|8058.2|5
1652195930000|2022-05-10 15:18:50|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8065.7|8059.7|1
1652195940000|2022-05-10 15:19:00|8066.1|8060.1|8065.6|8059.6|8066.2|8060.2|8065.6|8059.6|3
1652195950000|2022-05-10 15:19:10|8066|8060|8066.8|8060.8|8066.8|8060.8|8065.8|8059.8|5
1652195960000|2022-05-10 15:19:20|8067.1|8061.1|8068.6|8062.6|8068.6|8062.6|8067.1|8061.1|1
1652195970000|2022-05-10 15:19:30|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|0
1652195980000|2022-05-10 15:19:40|8069.5|8063.5|8069.3|8063.3|8070.1|8064.1|8069.3|8063.3|7
1652195990000|2022-05-10 15:19:50|8067.8|8061.8|8074.4|8068.4|8074.4|8068.4|8067.7|8061.7|11
1652196000000|2022-05-10 15:20:00|8074.9|8068.9|8076.9|8070.9|8077.8|8071.8|8074.9|8068.9|25
1652196010000|2022-05-10 15:20:10|8076.4|8070.4|8077.4|8071.4|8077.9|8071.9|8076.4|8070.4|4
1652196020000|2022-05-10 15:20:20|8077.2|8071.2|8073.8|8067.8|8077.2|8071.2|8073.8|8067.8|21
1652196030000|2022-05-10 15:20:30|8071.9|8065.9|8069.2|8063.2|8071.9|8065.9|8069.2|8063.2|4
1652196040000|2022-05-10 15:20:40|8069.3|8063.3|8068.7|8062.7|8070.7|8064.7|8068.7|8062.7|10
1652196050000|2022-05-10 15:20:50|8068.3|8062.3|8067.3|8061.3|8068.3|8062.3|8064.8|8058.8|11
1652196060000|2022-05-10 15:21:00|8067.8|8061.8|8068.4|8062.4|8068.4|8062.4|8067.8|8061.8|1
1652196070000|2022-05-10 15:21:10|8067.9|8061.9|8067.9|8061.9|8068.4|8062.4|8067.4|8061.4|1
1652196080000|2022-05-10 15:21:20|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|8067.9|8061.9|1
1652196090000|2022-05-10 15:21:30|8068.8|8062.8|8068.4|8062.4|8068.8|8062.8|8068.4|8062.4|7
1652196100000|2022-05-10 15:21:40|8068.8|8062.8|8070.8|8064.8|8070.8|8064.8|8068.8|8062.8|2
1652196110000|2022-05-10 15:21:50|8071.8|8065.8|8070.3|8064.3|8071.8|8065.8|8069.8|8063.8|5
1652196120000|2022-05-10 15:22:00|8069.8|8063.8|8072.3|8066.3|8072.3|8066.3|8069.8|8063.8|1
1652196130000|2022-05-10 15:22:10|8071.8|8065.8|8071.3|8065.3|8072.6|8066.6|8070.9|8064.9|15
1652196140000|2022-05-10 15:22:20|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|2
1652196150000|2022-05-10 15:22:30|8070.9|8064.9|8069.1|8063.1|8071.4|8065.4|8069.1|8063.1|14
1652196160000|2022-05-10 15:22:40|8069.5|8063.5|8069.2|8063.2|8071|8065|8069.1|8063.1|12
1652196170000|2022-05-10 15:22:50|8067|8061|8066.4|8060.4|8067|8061|8066.4|8060.4|6
1652196180000|2022-05-10 15:23:00|8064.5|8058.5|8065|8059|8065.5|8059.5|8064.5|8058.5|19
1652196190000|2022-05-10 15:23:10|8065.5|8059.5|8060.7|8054.7|8067.2|8061.2|8060.7|8054.7|20
1652196200000|2022-05-10 15:23:20|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.1|8054.1|3
1652196210000|2022-05-10 15:23:30|8060.2|8054.2|8060.6|8054.6|8060.6|8054.6|8060.2|8054.2|2
1652196230000|2022-05-10 15:23:50|8061.1|8055.1|8062|8056|8062|8056|8061.1|8055.1|5
1652196240000|2022-05-10 15:24:00|8062.5|8056.5|8064.4|8058.4|8064.5|8058.5|8062.5|8056.5|7
1652196250000|2022-05-10 15:24:10|8064.5|8058.5|8061.2|8055.2|8064.5|8058.5|8061.2|8055.2|4
1652196270000|2022-05-10 15:24:30|8061.6|8055.6|8061.6|8055.6|8063.5|8057.5|8060.8|8054.8|26
1652196280000|2022-05-10 15:24:40|8061.2|8055.2|8060|8054|8061.2|8055.2|8059.7|8053.7|6
1652196290000|2022-05-10 15:24:50|8057.1|8051.1|8056.8|8050.8|8057.5|8051.5|8056.5|8050.5|27
1652196300000|2022-05-10 15:25:00|8056.5|8050.5|8053.7|8047.7|8057.5|8051.5|8049.7|8043.7|50
1652196310000|2022-05-10 15:25:10|8054.1|8048.1|8048.7|8042.7|8054.6|8048.6|8048.7|8042.7|21
1652196320000|2022-05-10 15:25:20|8048.2|8042.2|8046.8|8040.8|8049|8043|8045.8|8039.8|11
1652196330000|2022-05-10 15:25:30|8047.2|8041.2|8047.1|8041.1|8047.2|8041.2|8045.6|8039.6|0
1652196340000|2022-05-10 15:25:40|8047.5|8041.5|8052.5|8046.5|8052.6|8046.6|8045.5|8039.5|19
1652196350000|2022-05-10 15:25:50|8053.5|8047.5|8051.1|8045.1|8053.5|8047.5|8051.1|8045.1|8
1652196360000|2022-05-10 15:26:00|8051.8|8045.8|8054.1|8048.1|8054.1|8048.1|8051.8|8045.8|0
1652196390000|2022-05-10 15:26:30|8054.7|8048.7|8053.2|8047.2|8055.1|8049.1|8051.2|8045.2|8
1652196400000|2022-05-10 15:26:40|8054|8048|8053.2|8047.2|8054.1|8048.1|8053.2|8047.2|4
1652196410000|2022-05-10 15:26:50|8054|8048|8058|8052|8058|8052|8053.7|8047.7|4
1652196420000|2022-05-10 15:27:00|8057.2|8051.2|8059.2|8053.2|8060.6|8054.6|8057.2|8051.2|7
1652196430000|2022-05-10 15:27:10|8059.6|8053.6|8054.7|8048.7|8059.6|8053.6|8054.7|8048.7|39
1652196440000|2022-05-10 15:27:20|8053.9|8047.9|8057.5|8051.5|8057.5|8051.5|8053.9|8047.9|7
1652196450000|2022-05-10 15:27:30|8057.8|8051.8|8061.2|8055.2|8061.2|8055.2|8057.8|8051.8|9
1652196460000|2022-05-10 15:27:40|8060.8|8054.8|8059.3|8053.3|8060.8|8054.8|8059.1|8053.1|4
1652196480000|2022-05-10 15:28:00|8056.8|8050.8|8055.7|8049.7|8057.1|8051.1|8055.7|8049.7|7
1652196490000|2022-05-10 15:28:10|8055.6|8049.6|8052.6|8046.6|8055.6|8049.6|8052.6|8046.6|2
1652196500000|2022-05-10 15:28:20|8052.2|8046.2|8050.5|8044.5|8052.2|8046.2|8050.5|8044.5|4
1652196510000|2022-05-10 15:28:30|8049.3|8043.3|8049.3|8043.3|8049.7|8043.7|8049.3|8043.3|16
1652196520000|2022-05-10 15:28:40|8049.2|8043.2|8049.7|8043.7|8051.1|8045.1|8049.2|8043.2|2
1652196530000|2022-05-10 15:28:50|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|1
1652196540000|2022-05-10 15:29:00|8049.7|8043.7|8052.2|8046.2|8052.8|8046.8|8049.7|8043.7|2
1652196550000|2022-05-10 15:29:10|8052.1|8046.1|8052.8|8046.8|8052.8|8046.8|8052.1|8046.1|0
1652196560000|2022-05-10 15:29:20|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1652196570000|2022-05-10 15:29:30|8053|8047|8053.2|8047.2|8053.2|8047.2|8053|8047|0
1652196580000|2022-05-10 15:29:40|8051.3|8045.3|8051.2|8045.2|8051.3|8045.3|8051.2|8045.2|4
1652196590000|2022-05-10 15:29:50|8050.9|8044.9|8049.8|8043.8|8051.7|8045.7|8049.8|8043.8|14
1652196600000|2022-05-10 15:30:00|8049.2|8043.2|8047.9|8041.9|8049.2|8043.2|8047.9|8041.9|8
1652196610000|2022-05-10 15:30:10|8045|8039|8040.7|8034.7|8045|8039|8040.7|8034.7|6
1652196620000|2022-05-10 15:30:20|8040.9|8034.9|8037.5|8031.5|8040.9|8034.9|8037.4|8031.4|8
1652196630000|2022-05-10 15:30:30|8038.9|8032.9|8040.4|8034.4|8040.4|8034.4|8038.9|8032.9|7
1652196640000|2022-05-10 15:30:40|8041.2|8035.2|8044.7|8038.7|8044.7|8038.7|8039.7|8033.7|14
1652196650000|2022-05-10 15:30:50|8046.6|8040.6|8046.7|8040.7|8047.2|8041.2|8046.6|8040.6|4
1652196660000|2022-05-10 15:31:00|8044.7|8038.7|8047.7|8041.7|8048.6|8042.6|8044.2|8038.2|17
1652196670000|2022-05-10 15:31:10|8042.3|8036.3|8045.6|8039.6|8045.6|8039.6|8041.6|8035.6|50
1652196680000|2022-05-10 15:31:20|8045.2|8039.2|8044.7|8038.7|8045.2|8039.2|8044.7|8038.7|3
1652196700000|2022-05-10 15:31:40|8047.5|8041.5|8055.8|8049.8|8055.8|8049.8|8047.5|8041.5|9
1652196710000|2022-05-10 15:31:50|8057.8|8051.8|8058.7|8052.7|8058.7|8052.7|8057.4|8051.4|4
1652196720000|2022-05-10 15:32:00|8058.8|8052.8|8057.8|8051.8|8058.8|8052.8|8057.3|8051.3|10
1652196730000|2022-05-10 15:32:10|8058.3|8052.3|8056.3|8050.3|8058.3|8052.3|8056.3|8050.3|8
1652196740000|2022-05-10 15:32:20|8054|8048|8054|8048|8054|8048|8054|8048|6
1652196750000|2022-05-10 15:32:30|8055.6|8049.6|8052|8046|8055.6|8049.6|8052|8046|16
1652196760000|2022-05-10 15:32:40|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|1
1652196770000|2022-05-10 15:32:50|8049|8043|8049|8043|8049|8043|8048.9|8042.9|4
1652196780000|2022-05-10 15:33:00|8048.5|8042.5|8046.5|8040.5|8048.5|8042.5|8046.5|8040.5|5
1652196790000|2022-05-10 15:33:10|8046|8040|8042.3|8036.3|8046|8040|8042.3|8036.3|4
1652196800000|2022-05-10 15:33:20|8042.6|8036.6|8044.5|8038.5|8044.5|8038.5|8042.6|8036.6|1
1652196810000|2022-05-10 15:33:30|8045|8039|8040.3|8034.3|8045|8039|8040.3|8034.3|6
1652196820000|2022-05-10 15:33:40|8040.1|8034.1|8038.6|8032.6|8040.1|8034.1|8037.3|8031.3|5
1652196830000|2022-05-10 15:33:50|8038.3|8032.3|8038.8|8032.8|8038.8|8032.8|8038.3|8032.3|10
1652196840000|2022-05-10 15:34:00|8038.4|8032.4|8038.3|8032.3|8038.8|8032.8|8038.3|8032.3|1
1652196850000|2022-05-10 15:34:10|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|0
1652196860000|2022-05-10 15:34:20|8039.5|8033.5|8041.3|8035.3|8041.3|8035.3|8039.5|8033.5|3
1652196870000|2022-05-10 15:34:30|8042.3|8036.3|8039.8|8033.8|8042.3|8036.3|8039.6|8033.6|12
1652196880000|2022-05-10 15:34:40|8039.9|8033.9|8041.8|8035.8|8042.3|8036.3|8039.9|8033.9|2
1652196890000|2022-05-10 15:34:50|8040.9|8034.9|8036.4|8030.4|8041.3|8035.3|8036.4|8030.4|7
1652196900000|2022-05-10 15:35:00|8038|8032|8040.1|8034.1|8042.8|8036.8|8038|8032|6
1652196910000|2022-05-10 15:35:10|8041.6|8035.6|8042.3|8036.3|8042.8|8036.8|8041.6|8035.6|5
1652196920000|2022-05-10 15:35:20|8041|8035|8040.8|8034.8|8041|8035|8040.8|8034.8|1
1652196930000|2022-05-10 15:35:30|8040.6|8034.6|8040.6|8034.6|8040.6|8034.6|8040.6|8034.6|0
1652196940000|2022-05-10 15:35:40|8040.2|8034.2|8040.1|8034.1|8040.2|8034.2|8035|8029|10
1652196950000|2022-05-10 15:35:50|8041|8035|8036.4|8030.4|8042|8036|8036|8030|7
1652196960000|2022-05-10 15:36:00|8036.5|8030.5|8035.6|8029.6|8036.5|8030.5|8035.1|8029.1|7
1652196970000|2022-05-10 15:36:10|8035.7|8029.7|8035.6|8029.6|8035.7|8029.7|8035.1|8029.1|1
1652196980000|2022-05-10 15:36:20|8035.7|8029.7|8036.2|8030.2|8036.2|8030.2|8035.7|8029.7|2
1652196990000|2022-05-10 15:36:30|8036.6|8030.6|8037.7|8031.7|8038.7|8032.7|8036.6|8030.6|2
1652197000000|2022-05-10 15:36:40|8038.1|8032.1|8038.8|8032.8|8038.8|8032.8|8038.1|8032.1|5
1652197010000|2022-05-10 15:36:50|8043|8037|8042.2|8036.2|8043|8037|8042.2|8036.2|31
1652197020000|2022-05-10 15:37:00|8042|8036|8041.5|8035.5|8042|8036|8040.6|8034.6|3
1652197030000|2022-05-10 15:37:10|8041.6|8035.6|8041.9|8035.9|8043|8037|8041.5|8035.5|3
1652197050000|2022-05-10 15:37:30|8042.3|8036.3|8041.9|8035.9|8042.3|8036.3|8041.9|8035.9|7
1652197060000|2022-05-10 15:37:40|8041.1|8035.1|8040.9|8034.9|8041.1|8035.1|8040.9|8034.9|7
1652197070000|2022-05-10 15:37:50|8041.1|8035.1|8042.3|8036.3|8042.3|8036.3|8041.1|8035.1|24
1652197080000|2022-05-10 15:38:00|8042.2|8036.2|8039.2|8033.2|8042.2|8036.2|8039.2|8033.2|9
1652197090000|2022-05-10 15:38:10|8038.7|8032.7|8039.2|8033.2|8039.2|8033.2|8038.7|8032.7|4
1652197100000|2022-05-10 15:38:20|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|0
1652197110000|2022-05-10 15:38:30|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|1
1652197140000|2022-05-10 15:39:00|8040.1|8034.1|8041|8035|8041|8035|8040.1|8034.1|5
1652197150000|2022-05-10 15:39:10|8041.8|8035.8|8039.8|8033.8|8042.3|8036.3|8039.8|8033.8|30
1652197160000|2022-05-10 15:39:20|8040|8034|8041.8|8035.8|8041.8|8035.8|8040|8034|8
1652197170000|2022-05-10 15:39:30|8042.3|8036.3|8050.5|8044.5|8052.5|8046.5|8042.1|8036.1|20
1652197180000|2022-05-10 15:39:40|8051.3|8045.3|8049|8043|8051.8|8045.8|8048|8042|6
1652197190000|2022-05-10 15:39:50|8050.4|8044.4|8050.6|8044.6|8050.6|8044.6|8050.4|8044.4|0
1652197200000|2022-05-10 15:40:00|8051|8045|8047.9|8041.9|8051|8045|8047.5|8041.5|6
1652197210000|2022-05-10 15:40:10|8048.3|8042.3|8042.2|8036.2|8048.3|8042.3|8042.2|8036.2|7
1652197220000|2022-05-10 15:40:20|8042.6|8036.6|8043.2|8037.2|8043.7|8037.7|8042.6|8036.6|1
1652197230000|2022-05-10 15:40:30|8037.2|8031.2|8037.7|8031.7|8037.7|8031.7|8037.2|8031.2|20
1652197240000|2022-05-10 15:40:40|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|1
1652197250000|2022-05-10 15:40:50|8037.2|8031.2|8037|8031|8037.2|8031.2|8035.1|8029.1|16
1652197260000|2022-05-10 15:41:00|8036.9|8030.9|8038.4|8032.4|8038.4|8032.4|8036.5|8030.5|5
1652197270000|2022-05-10 15:41:10|8039.2|8033.2|8043.9|8037.9|8043.9|8037.9|8038.2|8032.2|4
1652197280000|2022-05-10 15:41:20|8044.4|8038.4|8044.9|8038.9|8045|8039|8044.4|8038.4|8
1652197290000|2022-05-10 15:41:30|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|0
1652197300000|2022-05-10 15:41:40|8044.4|8038.4|8044.8|8038.8|8045.4|8039.4|8044.4|8038.4|5
1652197310000|2022-05-10 15:41:50|8043.1|8037.1|8041.9|8035.9|8043.3|8037.3|8041.9|8035.9|6
1652197320000|2022-05-10 15:42:00|8042.3|8036.3|8041.3|8035.3|8042.3|8036.3|8041.3|8035.3|4
1652197330000|2022-05-10 15:42:10|8040.9|8034.9|8038.4|8032.4|8040.9|8034.9|8038.4|8032.4|5
1652197340000|2022-05-10 15:42:20|8038.3|8032.3|8036.3|8030.3|8038.3|8032.3|8035.6|8029.6|13
1652197350000|2022-05-10 15:42:30|8035.4|8029.4|8036.6|8030.6|8037.4|8031.4|8035.3|8029.3|6
1652197360000|2022-05-10 15:42:40|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|0
1652197370000|2022-05-10 15:42:50|8035.9|8029.9|8033.8|8027.8|8035.9|8029.9|8033.8|8027.8|5
1652197380000|2022-05-10 15:43:00|8031.9|8025.9|8031.4|8025.4|8032.9|8026.9|8031.4|8025.4|14
1652197390000|2022-05-10 15:43:10|8031|8025|8030.7|8024.7|8031.1|8025.1|8030.7|8024.7|2
1652197400000|2022-05-10 15:43:20|8030|8024|8029.1|8023.1|8030|8024|8029.1|8023.1|3
1652197410000|2022-05-10 15:43:30|8034.2|8028.2|8031|8025|8036.2|8030.2|8031|8025|36
1652197420000|2022-05-10 15:43:40|8030.2|8024.2|8030.3|8024.3|8031|8025|8029|8023|9
1652197430000|2022-05-10 15:43:50|8030.8|8024.8|8029.6|8023.6|8031|8025|8029.6|8023.6|2
1652197440000|2022-05-10 15:44:00|8029.1|8023.1|8029.6|8023.6|8029.6|8023.6|8029.1|8023.1|1
1652197450000|2022-05-10 15:44:10|8030.2|8024.2|8030.6|8024.6|8030.6|8024.6|8030.2|8024.2|7
1652197460000|2022-05-10 15:44:20|8027.5|8021.5|8024.3|8018.3|8027.5|8021.5|8023.3|8017.3|16
1652197470000|2022-05-10 15:44:30|8024.8|8018.8|8024.5|8018.5|8024.8|8018.8|8024.5|8018.5|1
1652197480000|2022-05-10 15:44:40|8024|8018|8024.5|8018.5|8024.5|8018.5|8024|8018|1
1652197490000|2022-05-10 15:44:50|8025.3|8019.3|8023.6|8017.6|8025.5|8019.5|8023.2|8017.2|5
1652197500000|2022-05-10 15:45:00|8023.7|8017.7|8025.7|8019.7|8026.7|8020.7|8023.7|8017.7|22
1652197510000|2022-05-10 15:45:10|8026.2|8020.2|8025.6|8019.6|8027.1|8021.1|8025.6|8019.6|13
1652197520000|2022-05-10 15:45:20|8024.8|8018.8|8027.2|8021.2|8027.2|8021.2|8019.4|8013.4|27
1652197530000|2022-05-10 15:45:30|8028.2|8022.2|8028.1|8022.1|8030.1|8024.1|8028.1|8022.1|19
1652197540000|2022-05-10 15:45:40|8028.7|8022.7|8028.3|8022.3|8028.7|8022.7|8028.2|8022.2|3
1652197550000|2022-05-10 15:45:50|8029|8023|8029|8023|8029|8023|8029|8023|2
1652197560000|2022-05-10 15:46:00|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1652197570000|2022-05-10 15:46:10|8029.7|8023.7|8027.8|8021.8|8029.7|8023.7|8027.3|8021.3|6
1652197580000|2022-05-10 15:46:20|8027.7|8021.7|8024.9|8018.9|8027.7|8021.7|8024.9|8018.9|7
1652197590000|2022-05-10 15:46:30|8024.8|8018.8|8020.8|8014.8|8024.8|8018.8|8017.8|8011.8|17
1652197600000|2022-05-10 15:46:40|8021.2|8015.2|8022.8|8016.8|8022.8|8016.8|8021.2|8015.2|3
1652197610000|2022-05-10 15:46:50|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8020.7|8014.7|4
1652197620000|2022-05-10 15:47:00|8022.1|8016.1|8017.8|8011.8|8022.1|8016.1|8017.8|8011.8|6
1652197630000|2022-05-10 15:47:10|8017.2|8011.2|8017.7|8011.7|8019.6|8013.6|8017.2|8011.2|11
1652197640000|2022-05-10 15:47:20|8017.6|8011.6|8019.6|8013.6|8019.6|8013.6|8017.6|8011.6|14
1652197650000|2022-05-10 15:47:30|8020.7|8014.7|8024|8018|8024|8018|8020.2|8014.2|6
1652197660000|2022-05-10 15:47:40|8028.8|8022.8|8028.7|8022.7|8029.7|8023.7|8028.3|8022.3|10
1652197670000|2022-05-10 15:47:50|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1652197680000|2022-05-10 15:48:00|8028.7|8022.7|8024.8|8018.8|8028.7|8022.7|8024.8|8018.8|8
1652197690000|2022-05-10 15:48:10|8024.7|8018.7|8024.8|8018.8|8024.8|8018.8|8024.7|8018.7|6
1652197700000|2022-05-10 15:48:20|8024.9|8018.9|8028.4|8022.4|8028.4|8022.4|8024.9|8018.9|2
1652197710000|2022-05-10 15:48:30|8027.4|8021.4|8025.9|8019.9|8027.4|8021.4|8025.9|8019.9|6
1652197720000|2022-05-10 15:48:40|8027.8|8021.8|8027.8|8021.8|8028.4|8022.4|8027.8|8021.8|2
1652197730000|2022-05-10 15:48:50|8028|8022|8028.4|8022.4|8028.4|8022.4|8028|8022|1
1652197740000|2022-05-10 15:49:00|8027.7|8021.7|8024.9|8018.9|8029.7|8023.7|8024.9|8018.9|10
1652197760000|2022-05-10 15:49:20|8025.3|8019.3|8025.3|8019.3|8025.4|8019.4|8025.3|8019.3|0
1652197770000|2022-05-10 15:49:30|8024.3|8018.3|8024.3|8018.3|8024.8|8018.8|8024.3|8018.3|4
1652197780000|2022-05-10 15:49:40|8026.4|8020.4|8030.3|8024.3|8030.3|8024.3|8026.4|8020.4|4
1652197790000|2022-05-10 15:49:50|8029.9|8023.9|8030|8024|8030.1|8024.1|8028.3|8022.3|31
1652197800000|2022-05-10 15:50:00|8030.5|8024.5|8026.3|8020.3|8030.5|8024.5|8026.3|8020.3|4
1652197810000|2022-05-10 15:50:10|8026.8|8020.8|8027.4|8021.4|8027.4|8021.4|8026.8|8020.8|5
1652197820000|2022-05-10 15:50:20|8027.1|8021.1|8026.8|8020.8|8027.1|8021.1|8026.8|8020.8|0
1652197830000|2022-05-10 15:50:30|8026.4|8020.4|8026.9|8020.9|8027.4|8021.4|8026.3|8020.3|6
1652197840000|2022-05-10 15:50:40|8027|8021|8027.5|8021.5|8027.5|8021.5|8027|8021|0
1652197850000|2022-05-10 15:50:50|8028.8|8022.8|8027.9|8021.9|8029.5|8023.5|8026.5|8020.5|11
1652197860000|2022-05-10 15:51:00|8028|8022|8026.9|8020.9|8030.4|8024.4|8026.9|8020.9|4
1652197870000|2022-05-10 15:51:10|8027.3|8021.3|8026.7|8020.7|8028.8|8022.8|8026.7|8020.7|9
1652197880000|2022-05-10 15:51:20|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|2
1652197890000|2022-05-10 15:51:30|8026.7|8020.7|8027|8021|8027|8021|8026.7|8020.7|1
1652197900000|2022-05-10 15:51:40|8027.5|8021.5|8027.7|8021.7|8027.7|8021.7|8027.3|8021.3|3
1652197910000|2022-05-10 15:51:50|8028.2|8022.2|8026.8|8020.8|8028.2|8022.2|8026.8|8020.8|2
1652197920000|2022-05-10 15:52:00|8026.3|8020.3|8024.9|8018.9|8026.3|8020.3|8024.9|8018.9|5
1652197930000|2022-05-10 15:52:10|8024.4|8018.4|8023.3|8017.3|8024.4|8018.4|8023.3|8017.3|2
1652197940000|2022-05-10 15:52:20|8023.9|8017.9|8024.3|8018.3|8024.3|8018.3|8023.9|8017.9|2
1652197950000|2022-05-10 15:52:30|8023.9|8017.9|8019|8013|8023.9|8017.9|8019|8013|12
1652197960000|2022-05-10 15:52:40|8019.1|8013.1|8020.1|8014.1|8020.1|8014.1|8019.1|8013.1|3
1652197970000|2022-05-10 15:52:50|8020|8014|8016.1|8010.1|8020|8014|8015.6|8009.6|2
1652197980000|2022-05-10 15:53:00|8012.1|8006.1|8014.9|8008.9|8014.9|8008.9|8011.8|8005.8|31
1652197990000|2022-05-10 15:53:10|8014.5|8008.5|8006.1|8000.1|8014.5|8008.5|8006.1|8000.1|28
1652198000000|2022-05-10 15:53:20|8006.2|8000.2|8008.8|8002.8|8008.8|8002.8|8006.2|8000.2|12
1652198010000|2022-05-10 15:53:30|8008.7|8002.7|8007.5|8001.5|8008.7|8002.7|8007.5|8001.5|4
1652198020000|2022-05-10 15:53:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|1
1652198030000|2022-05-10 15:53:50|8007|8001|8006.3|8000.3|8007|8001|8005.5|7999.5|5
1652198040000|2022-05-10 15:54:00|8005.5|7999.5|8002.3|7996.3|8005.5|7999.5|8002.3|7996.3|20
1652198050000|2022-05-10 15:54:10|8002.2|7996.2|7999.5|7993.5|8003.8|7997.8|7998.6|7992.6|40
1652198060000|2022-05-10 15:54:20|7999.1|7993.1|7999.8|7993.8|8000.6|7994.6|7999.1|7993.1|23
1652198070000|2022-05-10 15:54:30|7999.2|7993.2|7995.5|7989.5|8000.1|7994.1|7995.5|7989.5|7
1652198080000|2022-05-10 15:54:40|7995.8|7989.8|7996|7990|7996|7990|7995.8|7989.8|3
1652198090000|2022-05-10 15:54:50|7995.8|7989.8|7996.8|7990.8|7996.8|7990.8|7995.8|7989.8|3
1652198100000|2022-05-10 15:55:00|7997.3|7991.3|7992.8|7986.8|7997.3|7991.3|7992.8|7986.8|19
1652198110000|2022-05-10 15:55:10|7993.2|7987.2|7991.8|7985.8|7993.2|7987.2|7988.5|7982.5|14
1652198120000|2022-05-10 15:55:20|7991.5|7985.5|7992.8|7986.8|7992.8|7986.8|7990.3|7984.3|9
1652198130000|2022-05-10 15:55:30|7993.5|7987.5|7991.6|7985.6|7993.8|7987.8|7991.2|7985.2|27
1652198140000|2022-05-10 15:55:40|7991.7|7985.7|7988.1|7982.1|7993.1|7987.1|7987.2|7981.2|18
1652198150000|2022-05-10 15:55:50|7987.7|7981.7|7984.6|7978.6|7987.7|7981.7|7984.6|7978.6|16
1652198160000|2022-05-10 15:56:00|7985|7979|7990.1|7984.1|7990.1|7984.1|7985|7979|6
1652198170000|2022-05-10 15:56:10|7990.5|7984.5|7989.5|7983.5|7990.5|7984.5|7989.5|7983.5|5
1652198180000|2022-05-10 15:56:20|7989|7983|7983.2|7977.2|7989|7983|7981.9|7975.9|15
1652198190000|2022-05-10 15:56:30|7982.8|7976.8|7984.8|7978.8|7984.8|7978.8|7982.2|7976.2|7
1652198200000|2022-05-10 15:56:40|7984.9|7978.9|7986.3|7980.3|7986.3|7980.3|7984.3|7978.3|10
1652198210000|2022-05-10 15:56:50|7985.9|7979.9|7984.8|7978.8|7985.9|7979.9|7984.8|7978.8|5
1652198220000|2022-05-10 15:57:00|7982.7|7976.7|7983.3|7977.3|7984.8|7978.8|7982.7|7976.7|10
1652198230000|2022-05-10 15:57:10|7983.2|7977.2|7982.7|7976.7|7983.3|7977.3|7981.3|7975.3|8
1652198240000|2022-05-10 15:57:20|7982.8|7976.8|7985.4|7979.4|7985.8|7979.8|7982.8|7976.8|15
1652198250000|2022-05-10 15:57:30|7986.5|7980.5|7985.3|7979.3|7986.8|7980.8|7985.3|7979.3|1
1652198260000|2022-05-10 15:57:40|7986|7980|7985.3|7979.3|7986.3|7980.3|7984.8|7978.8|7
1652198270000|2022-05-10 15:57:50|7985.8|7979.8|7988.8|7982.8|7989.2|7983.2|7985.8|7979.8|2
1652198280000|2022-05-10 15:58:00|7989.3|7983.3|7991.2|7985.2|7991.2|7985.2|7989.3|7983.3|3
1652198290000|2022-05-10 15:58:10|7991.7|7985.7|7990.7|7984.7|7991.7|7985.7|7990.3|7984.3|1
1652198300000|2022-05-10 15:58:20|7990.8|7984.8|7995.8|7989.8|7995.8|7989.8|7990.8|7984.8|3
1652198310000|2022-05-10 15:58:30|7995.3|7989.3|7995.2|7989.2|7995.3|7989.3|7994.8|7988.8|2
1652198320000|2022-05-10 15:58:40|7995.3|7989.3|7993.9|7987.9|7995.8|7989.8|7993.9|7987.9|23
1652198330000|2022-05-10 15:58:50|7993.4|7987.4|7994.3|7988.3|7994.3|7988.3|7992.9|7986.9|6
1652198340000|2022-05-10 15:59:00|7995.3|7989.3|7995|7989|7996|7990|7994.3|7988.3|8
1652198350000|2022-05-10 15:59:10|7994.7|7988.7|7995|7989|7995|7989|7994.7|7988.7|50
1652198360000|2022-05-10 15:59:20|7994.5|7988.5|7994.5|7988.5|7994.5|7988.5|7994.5|7988.5|3
1652198370000|2022-05-10 15:59:30|7991.1|7985.1|7986.4|7980.4|7991.1|7985.1|7986.4|7980.4|32
1652198380000|2022-05-10 15:59:40|7987.1|7981.1|7987.7|7981.7|7988.2|7982.2|7987.1|7981.1|7
1652198390000|2022-05-10 15:59:50|7986.5|7980.5|7988.8|7982.8|7988.8|7982.8|7986.5|7980.5|6
1652198400000|2022-05-10 16:00:00|7988.4|7982.4|7988.7|7982.7|7989.8|7983.8|7987.3|7981.3|18
1652198410000|2022-05-10 16:00:10|7989.3|7983.3|7989.4|7983.4|7989.5|7983.5|7986.9|7980.9|23
1652198420000|2022-05-10 16:00:20|7989|7983|7987.8|7981.8|7989.5|7983.5|7985.6|7979.6|17
1652198430000|2022-05-10 16:00:30|7988.6|7982.6|7989.3|7983.3|7989.4|7983.4|7987.7|7981.7|15
1652198440000|2022-05-10 16:00:40|7989.2|7983.2|7991.9|7985.9|7992.4|7986.4|7987.8|7981.8|20
1652198450000|2022-05-10 16:00:50|7992.3|7986.3|7990.8|7984.8|7992.4|7986.4|7990.8|7984.8|3
1652198460000|2022-05-10 16:01:00|7990.5|7984.5|7992.5|7986.5|7992.5|7986.5|7990.5|7984.5|6
1652198470000|2022-05-10 16:01:10|7993.7|7987.7|7995.2|7989.2|7995.3|7989.3|7993.7|7987.7|9
1652198480000|2022-05-10 16:01:20|7994.8|7988.8|8000.8|7994.8|8000.8|7994.8|7994.8|7988.8|22
1652198490000|2022-05-10 16:01:30|8000.5|7994.5|8012.7|8006.7|8012.7|8006.7|8000.5|7994.5|30
1652198500000|2022-05-10 16:01:40|8013.2|8007.2|8008.9|8002.9|8014.3|8008.3|8008.9|8002.9|12
1652198510000|2022-05-10 16:01:50|8009.8|8003.8|8011.3|8005.3|8011.3|8005.3|8009.8|8003.8|4
1652198520000|2022-05-10 16:02:00|8010.9|8004.9|8011.3|8005.3|8011.3|8005.3|8010.9|8004.9|1
1652198530000|2022-05-10 16:02:10|8010.5|8004.5|8009.5|8003.5|8010.5|8004.5|8009.4|8003.4|5
1652198540000|2022-05-10 16:02:20|8009.4|8003.4|8009.3|8003.3|8009.4|8003.4|8008.9|8002.9|2
1652198550000|2022-05-10 16:02:30|8009.4|8003.4|8009.2|8003.2|8012.1|8006.1|8009.2|8003.2|10
1652198560000|2022-05-10 16:02:40|8010|8004|8009.3|8003.3|8010.2|8004.2|8009.3|8003.3|4
1652198570000|2022-05-10 16:02:50|8009.4|8003.4|7999.3|7993.3|8009.4|8003.4|7998.7|7992.7|9
1652198580000|2022-05-10 16:03:00|7999.4|7993.4|8001.4|7995.4|8001.4|7995.4|7999.4|7993.4|4
1652198590000|2022-05-10 16:03:10|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|4
1652198600000|2022-05-10 16:03:20|8000.1|7994.1|8001.5|7995.5|8002.6|7996.6|8000.1|7994.1|3
1652198610000|2022-05-10 16:03:30|8001.9|7995.9|8002.4|7996.4|8002.5|7996.5|8001.9|7995.9|0
1652198630000|2022-05-10 16:03:50|8003.4|7997.4|7995|7989|8003.6|7997.6|7995|7989|12
1652198640000|2022-05-10 16:04:00|7995.4|7989.4|7996.9|7990.9|7997.3|7991.3|7994.9|7988.9|12
1652198650000|2022-05-10 16:04:10|7997.9|7991.9|7997.4|7991.4|7997.9|7991.9|7997.4|7991.4|3
1652198660000|2022-05-10 16:04:20|7998|7992|8000.4|7994.4|8000.4|7994.4|7998|7992|25
1652198670000|2022-05-10 16:04:30|8000|7994|8000|7994|8000|7994|8000|7994|0
1652198680000|2022-05-10 16:04:40|7999.9|7993.9|7997.9|7991.9|7999.9|7993.9|7997.9|7991.9|2
1652198690000|2022-05-10 16:04:50|7998.3|7992.3|8000.3|7994.3|8000.3|7994.3|7998.3|7992.3|4
1652198700000|2022-05-10 16:05:00|8000.4|7994.4|8004.8|7998.8|8004.8|7998.8|8000.4|7994.4|2
1652198710000|2022-05-10 16:05:10|8004.7|7998.7|8003.7|7997.7|8004.7|7998.7|8003.7|7997.7|2
1652198720000|2022-05-10 16:05:20|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|2
1652198730000|2022-05-10 16:05:30|8003.3|7997.3|8005.2|7999.2|8005.2|7999.2|8003.3|7997.3|2
1652198750000|2022-05-10 16:05:50|8005.5|7999.5|8004.2|7998.2|8005.5|7999.5|8004.2|7998.2|6
1652198760000|2022-05-10 16:06:00|8004|7998|8004.2|7998.2|8004.2|7998.2|8003.7|7997.7|1
1652198770000|2022-05-10 16:06:10|8003.8|7997.8|8004.2|7998.2|8004.2|7998.2|8003.5|7997.5|8
1652198780000|2022-05-10 16:06:20|8006.3|8000.3|8005.8|7999.8|8007|8001|8005.8|7999.8|3
1652198790000|2022-05-10 16:06:30|8004.7|7998.7|8003.9|7997.9|8004.7|7998.7|8003.9|7997.9|5
1652198800000|2022-05-10 16:06:40|8004|7998|8000.5|7994.5|8004|7998|8000.5|7994.5|4
1652198810000|2022-05-10 16:06:50|7999.9|7993.9|8002.9|7996.9|8002.9|7996.9|7999.9|7993.9|2
1652198820000|2022-05-10 16:07:00|8003.3|7997.3|8000.4|7994.4|8003.3|7997.3|8000.4|7994.4|5
1652198840000|2022-05-10 16:07:20|7999.9|7993.9|8003.4|7997.4|8003.4|7997.4|7999.8|7993.8|5
1652198850000|2022-05-10 16:07:30|8003.6|7997.6|8004.9|7998.9|8005.1|7999.1|8003.6|7997.6|1
1652198860000|2022-05-10 16:07:40|8004.6|7998.6|8003.2|7997.2|8004.6|7998.6|8002.9|7996.9|7
1652198870000|2022-05-10 16:07:50|8003.3|7997.3|8005.8|7999.8|8005.8|7999.8|8003.3|7997.3|1
1652198880000|2022-05-10 16:08:00|8005.9|7999.9|8007.1|8001.1|8007.1|8001.1|8005.9|7999.9|0
1652198890000|2022-05-10 16:08:10|8006.9|8000.9|8005.1|7999.1|8006.9|8000.9|8005.1|7999.1|11
1652198900000|2022-05-10 16:08:20|8004.9|7998.9|8007.4|8001.4|8007.4|8001.4|8004.9|7998.9|24
1652198910000|2022-05-10 16:08:30|8007.8|8001.8|8008.3|8002.3|8008.8|8002.8|8007.8|8001.8|12
1652198920000|2022-05-10 16:08:40|8008.7|8002.7|8007.9|8001.9|8008.8|8002.8|8007.4|8001.4|3
1652198930000|2022-05-10 16:08:50|8008.1|8002.1|7999.5|7993.5|8008.5|8002.5|7999.5|7993.5|33
1652198940000|2022-05-10 16:09:00|7999.3|7993.3|7994.3|7988.3|7999.3|7993.3|7994.3|7988.3|13
1652198950000|2022-05-10 16:09:10|7994.8|7988.8|7989.8|7983.8|7994.8|7988.8|7989.8|7983.8|5
1652198960000|2022-05-10 16:09:20|7989.9|7983.9|7987|7981|7989.9|7983.9|7986.9|7980.9|3
1652198970000|2022-05-10 16:09:30|7985.5|7979.5|7986|7980|7986|7980|7984|7978|56
1652198990000|2022-05-10 16:09:50|7986.4|7980.4|7987.9|7981.9|7987.9|7981.9|7986.4|7980.4|6
1652199000000|2022-05-10 16:10:00|7988|7982|7993.4|7987.4|7993.4|7987.4|7987.5|7981.5|6
1652199010000|2022-05-10 16:10:10|7993.3|7987.3|7993.6|7987.6|7993.9|7987.9|7993.3|7987.3|2
1652199020000|2022-05-10 16:10:20|7995.1|7989.1|7996.3|7990.3|7996.3|7990.3|7995.1|7989.1|0
1652199030000|2022-05-10 16:10:30|7996.7|7990.7|7997.4|7991.4|7997.4|7991.4|7996.7|7990.7|0
1652199040000|2022-05-10 16:10:40|7996.8|7990.8|7994.3|7988.3|7996.8|7990.8|7994.3|7988.3|14
1652199050000|2022-05-10 16:10:50|7994.7|7988.7|7997.3|7991.3|7997.3|7991.3|7994.7|7988.7|1
1652199060000|2022-05-10 16:11:00|7997.4|7991.4|7994.9|7988.9|7998.3|7992.3|7994.4|7988.4|7
1652199070000|2022-05-10 16:11:10|7995.4|7989.4|7995.9|7989.9|7996.4|7990.4|7994.6|7988.6|2
1652199080000|2022-05-10 16:11:20|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|0
1652199090000|2022-05-10 16:11:30|7995.9|7989.9|7994.9|7988.9|7995.9|7989.9|7994.9|7988.9|4
1652199100000|2022-05-10 16:11:40|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|4
1652199110000|2022-05-10 16:11:50|7994.9|7988.9|7995.9|7989.9|7995.9|7989.9|7994.9|7988.9|5
1652199120000|2022-05-10 16:12:00|7996.7|7990.7|7999.9|7993.9|7999.9|7993.9|7996.7|7990.7|4
1652199130000|2022-05-10 16:12:10|7999.2|7993.2|7996.4|7990.4|7999.7|7993.7|7996.4|7990.4|21
1652199140000|2022-05-10 16:12:20|7996.5|7990.5|7996.2|7990.2|7996.5|7990.5|7995.6|7989.6|9
1652199150000|2022-05-10 16:12:30|7996.7|7990.7|7989.2|7983.2|7997.7|7991.7|7989.2|7983.2|10
1652199160000|2022-05-10 16:12:40|7988.7|7982.7|7987.2|7981.2|7988.7|7982.7|7985.2|7979.2|22
1652199170000|2022-05-10 16:12:50|||||||||2
1652199180000|2022-05-10 16:13:00|7987.6|7981.6|7990.1|7984.1|7990.1|7984.1|7987.6|7981.6|3
1652199190000|2022-05-10 16:13:10|7993|7987|7992.4|7986.4|7993|7987|7992|7986|3
1652199200000|2022-05-10 16:13:20|||||||||2
1652199210000|2022-05-10 16:13:30|7992.5|7986.5|7992.2|7986.2|7992.9|7986.9|7992.2|7986.2|1
1652199220000|2022-05-10 16:13:40|7992.4|7986.4|7994.7|7988.7|7994.9|7988.9|7992.4|7986.4|3
1652199230000|2022-05-10 16:13:50|7995.7|7989.7|7995.7|7989.7|7995.9|7989.9|7995.7|7989.7|5
1652199240000|2022-05-10 16:14:00|7994|7988|7993.9|7987.9|7994|7988|7993.9|7987.9|3
1652199250000|2022-05-10 16:14:10|7994.4|7988.4|8000.1|7994.1|8000.1|7994.1|7994.4|7988.4|12
1652199260000|2022-05-10 16:14:20|8000.2|7994.2|7999.1|7993.1|8000.2|7994.2|7999.1|7993.1|48
1652199270000|2022-05-10 16:14:30|7997.6|7991.6|7996.4|7990.4|7998.1|7992.1|7996.4|7990.4|10
1652199280000|2022-05-10 16:14:40|7997.5|7991.5|7996.4|7990.4|7998|7992|7996.4|7990.4|6
1652199290000|2022-05-10 16:14:50|7995.9|7989.9|7992.6|7986.6|7995.9|7989.9|7992.6|7986.6|14
1652199300000|2022-05-10 16:15:00|7991.7|7985.7|7993.7|7987.7|7993.7|7987.7|7989.7|7983.7|10
1652199310000|2022-05-10 16:15:10|7993.3|7987.3|7992.4|7986.4|7994.1|7988.1|7992.4|7986.4|3
1652199320000|2022-05-10 16:15:20|7992.9|7986.9|7996.3|7990.3|7996.3|7990.3|7992.8|7986.8|4
1652199330000|2022-05-10 16:15:30|7996.7|7990.7|7995.3|7989.3|7996.8|7990.8|7995.3|7989.3|4
1652199340000|2022-05-10 16:15:40|7995.7|7989.7|7996.3|7990.3|7997.2|7991.2|7995.7|7989.7|3
1652199350000|2022-05-10 16:15:50|7996.7|7990.7|8000.6|7994.6|8000.6|7994.6|7996.7|7990.7|21
1652199360000|2022-05-10 16:16:00|8001|7995|8001.5|7995.5|8001.6|7995.6|8001|7995|1
1652199370000|2022-05-10 16:16:10|8001.2|7995.2|7999.9|7993.9|8001.4|7995.4|7999.9|7993.9|4
1652199380000|2022-05-10 16:16:20|8000.2|7994.2|7999.2|7993.2|8000.4|7994.4|7998.6|7992.6|1
1652199390000|2022-05-10 16:16:30|7999.9|7993.9|8001.1|7995.1|8001.6|7995.6|7999.2|7993.2|6
1652199400000|2022-05-10 16:16:40|8001|7995|8000.9|7994.9|8001|7995|8000.6|7994.6|3
1652199410000|2022-05-10 16:16:50|8001.3|7995.3|7999.4|7993.4|8001.9|7995.9|7999.4|7993.4|4
1652199420000|2022-05-10 16:17:00|7999.8|7993.8|8000|7994|8000|7994|7999.8|7993.8|3
1652199430000|2022-05-10 16:17:10|7998.8|7992.8|7990.7|7984.7|8000|7994|7990.1|7984.1|24
1652199440000|2022-05-10 16:17:20|7991.1|7985.1|7991.5|7985.5|7991.6|7985.6|7991.1|7985.1|1
1652199450000|2022-05-10 16:17:30|7992.1|7986.1|7992|7986|7992.1|7986.1|7992|7986|3
1652199460000|2022-05-10 16:17:40|7992.5|7986.5|7995.1|7989.1|7995.1|7989.1|7992.5|7986.5|4
1652199480000|2022-05-10 16:18:00|7995.2|7989.2|7988.6|7982.6|7995.6|7989.6|7988.6|7982.6|5
1652199490000|2022-05-10 16:18:10|7988.2|7982.2|7988.7|7982.7|7991.1|7985.1|7988.2|7982.2|3
1652199500000|2022-05-10 16:18:20|7989.1|7983.1|7989.2|7983.2|7989.2|7983.2|7989.1|7983.1|0
1652199510000|2022-05-10 16:18:30|7988.8|7982.8|7991.1|7985.1|7991.1|7985.1|7988.8|7982.8|2
1652199520000|2022-05-10 16:18:40|7991.2|7985.2|7989.7|7983.7|7991.2|7985.2|7989.7|7983.7|2
1652199530000|2022-05-10 16:18:50|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|0
1652199540000|2022-05-10 16:19:00|7989.9|7983.9|7990.3|7984.3|7990.3|7984.3|7989.8|7983.8|4
1652199560000|2022-05-10 16:19:20|7991.9|7985.9|7996.8|7990.8|7996.8|7990.8|7991.9|7985.9|1
1652199570000|2022-05-10 16:19:30|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|3
1652199580000|2022-05-10 16:19:40|7993.6|7987.6|7992.4|7986.4|7993.9|7987.9|7992.4|7986.4|3
1652199590000|2022-05-10 16:19:50|7992.6|7986.6|7989.8|7983.8|7992.6|7986.6|7989.8|7983.8|4
1652199600000|2022-05-10 16:20:00|7990.2|7984.2|7992.3|7986.3|7992.3|7986.3|7990.2|7984.2|2
1652199610000|2022-05-10 16:20:10|7996.5|7990.5|8001.1|7995.1|8001.1|7995.1|7996.5|7990.5|5
1652199620000|2022-05-10 16:20:20|8001.2|7995.2|8003.2|7997.2|8003.2|7997.2|8001.2|7995.2|1
1652199630000|2022-05-10 16:20:30|8003.7|7997.7|8005.2|7999.2|8005.7|7999.7|8003.7|7997.7|3
1652199640000|2022-05-10 16:20:40|8003.7|7997.7|8004.1|7998.1|8004.1|7998.1|8003.1|7997.1|19
1652199650000|2022-05-10 16:20:50|8004|7998|8004.6|7998.6|8004.6|7998.6|8004|7998|0
1652199660000|2022-05-10 16:21:00|8004.7|7998.7|8003.5|7997.5|8005.1|7999.1|8003.5|7997.5|4
1652199670000|2022-05-10 16:21:10|8004.1|7998.1|8005.2|7999.2|8005.2|7999.2|8004.1|7998.1|1
1652199680000|2022-05-10 16:21:20|8004.7|7998.7|8005.2|7999.2|8005.2|7999.2|8004.7|7998.7|0
1652199690000|2022-05-10 16:21:30|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|2
1652199700000|2022-05-10 16:21:40|8005.7|7999.7|8006.2|8000.2|8006.7|8000.7|8005.7|7999.7|4
1652199710000|2022-05-10 16:21:50|8003|7997|8003.7|7997.7|8003.7|7997.7|8003|7997|4
1652199720000|2022-05-10 16:22:00|8002.7|7996.7|8001.2|7995.2|8002.7|7996.7|8001.2|7995.2|5
1652199730000|2022-05-10 16:22:10|8000.9|7994.9|8000.7|7994.7|8000.9|7994.9|8000.7|7994.7|0
1652199760000|2022-05-10 16:22:40|8001.2|7995.2|8003.2|7997.2|8003.2|7997.2|8001.2|7995.2|2
1652199770000|2022-05-10 16:22:50|8003.4|7997.4|8002|7996|8003.4|7997.4|8001.9|7995.9|6
1652199780000|2022-05-10 16:23:00|8001.9|7995.9|8002.9|7996.9|8002.9|7996.9|8000.4|7994.4|11
1652199790000|2022-05-10 16:23:10|8003.2|7997.2|8004.2|7998.2|8004.4|7998.4|8003.2|7997.2|0
1652199810000|2022-05-10 16:23:30|8002.7|7996.7|8001.4|7995.4|8002.7|7996.7|8001.4|7995.4|4
1652199820000|2022-05-10 16:23:40|8001.3|7995.3|8000.8|7994.8|8001.3|7995.3|8000.7|7994.7|0
1652199830000|2022-05-10 16:23:50|8000.5|7994.5|8000.3|7994.3|8000.5|7994.5|8000.3|7994.3|2
1652199840000|2022-05-10 16:24:00|8000.2|7994.2|7999.5|7993.5|8000.2|7994.2|7999.5|7993.5|2
1652199850000|2022-05-10 16:24:10|7999.8|7993.8|8000.7|7994.7|8000.7|7994.7|7999.8|7993.8|4
1652199860000|2022-05-10 16:24:20|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|2
1652199880000|2022-05-10 16:24:40|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|0
1652199890000|2022-05-10 16:24:50|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1652199900000|2022-05-10 16:25:00|8001.2|7995.2|8006.7|8000.7|8006.7|8000.7|8000.8|7994.8|5
1652199910000|2022-05-10 16:25:10|8006.3|8000.3|8006.2|8000.2|8006.3|8000.3|8003.5|7997.5|3
1652199920000|2022-05-10 16:25:20|8006.7|8000.7|8005.3|7999.3|8006.7|8000.7|8005|7999|6
1652199930000|2022-05-10 16:25:30|8004.6|7998.6|8004.3|7998.3|8004.6|7998.6|8004.3|7998.3|2
1652199950000|2022-05-10 16:25:50|8004.1|7998.1|8003.3|7997.3|8004.1|7998.1|8002.7|7996.7|2
1652199960000|2022-05-10 16:26:00|8003.8|7997.8|8004.3|7998.3|8005|7999|8003.8|7997.8|5
1652199970000|2022-05-10 16:26:10|8004.5|7998.5|7997.1|7991.1|8004.5|7998.5|7997.1|7991.1|7
1652199980000|2022-05-10 16:26:20|7996.8|7990.8|7994.6|7988.6|7996.8|7990.8|7992|7986|5
1652199990000|2022-05-10 16:26:30|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|2
1652200000000|2022-05-10 16:26:40|||||||||1
1652200010000|2022-05-10 16:26:50|7994.6|7988.6|7994.8|7988.8|7994.8|7988.8|7994.6|7988.6|0
1652200020000|2022-05-10 16:27:00|7994.6|7988.6|7994.3|7988.3|7994.6|7988.6|7994.3|7988.3|1
1652200030000|2022-05-10 16:27:10|7993.8|7987.8|7996.3|7990.3|7996.3|7990.3|7993.8|7987.8|9
1652200040000|2022-05-10 16:27:20|7996.6|7990.6|7996.8|7990.8|7996.8|7990.8|7996.6|7990.6|0
1652200050000|2022-05-10 16:27:30|7997.1|7991.1|8001.1|7995.1|8001.1|7995.1|7997.1|7991.1|4
1652200060000|2022-05-10 16:27:40|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1652200070000|2022-05-10 16:27:50|8002|7996|8002.1|7996.1|8002.1|7996.1|8002|7996|0
1652200080000|2022-05-10 16:28:00|8000.8|7994.8|7999|7993|8001.3|7995.3|7999|7993|8
1652200090000|2022-05-10 16:28:10|7998.6|7992.6|8001|7995|8002.1|7996.1|7998.6|7992.6|2
1652200100000|2022-05-10 16:28:20|8000.8|7994.8|8001.8|7995.8|8001.8|7995.8|8000.6|7994.6|4
1652200110000|2022-05-10 16:28:30|8001.6|7995.6|8002.1|7996.1|8002.1|7996.1|8001.6|7995.6|0
1652200120000|2022-05-10 16:28:40|8001.8|7995.8|7999.4|7993.4|8002.4|7996.4|7999.4|7993.4|8
1652200130000|2022-05-10 16:28:50|7999.3|7993.3|7997.1|7991.1|7999.3|7993.3|7996.6|7990.6|4
1652200140000|2022-05-10 16:29:00|7997.9|7991.9|7997.6|7991.6|7997.9|7991.9|7996.5|7990.5|2
1652200150000|2022-05-10 16:29:10|7997.3|7991.3|7997|7991|7997.3|7991.3|7996.8|7990.8|3
1652200160000|2022-05-10 16:29:20|7996.8|7990.8|7997|7991|7997|7991|7996.4|7990.4|4
1652200170000|2022-05-10 16:29:30|7997.9|7991.9|7999.4|7993.4|7999.4|7993.4|7997.9|7991.9|0
1652200180000|2022-05-10 16:29:40|7997.5|7991.5|7997.9|7991.9|7997.9|7991.9|7997.4|7991.4|1
1652200190000|2022-05-10 16:29:50|7998.3|7992.3|7999.8|7993.8|7999.8|7993.8|7998.3|7992.3|0
1652200200000|2022-05-10 16:30:00|7999.9|7993.9|8002.8|7996.8|8002.9|7996.9|7998.4|7992.4|90
1652200210000|2022-05-10 16:30:10|8003.2|7997.2|8001.4|7995.4|8003.2|7997.2|8000.9|7994.9|33
1652200220000|2022-05-10 16:30:20|8001.8|7995.8|8002.7|7996.7|8002.7|7996.7|8001.8|7995.8|3
1652200230000|2022-05-10 16:30:30|8002.9|7996.9|8004.5|7998.5|8005.5|7999.5|8002.9|7996.9|26
1652200240000|2022-05-10 16:30:40|8004.4|7998.4|8004.9|7998.9|8004.9|7998.9|8004.4|7998.4|1
1652200250000|2022-05-10 16:30:50|8003.2|7997.2|8003.5|7997.5|8003.5|7997.5|8003.2|7997.2|4
1652200260000|2022-05-10 16:31:00|8002.7|7996.7|8003.1|7997.1|8003.1|7997.1|8002.7|7996.7|1
1652200270000|2022-05-10 16:31:10|8003.2|7997.2|7998.8|7992.8|8003.2|7997.2|7997.2|7991.2|8
1652200280000|2022-05-10 16:31:20|7999.3|7993.3|7997.8|7991.8|7999.3|7993.3|7997.8|7991.8|2
1652200290000|2022-05-10 16:31:30|7996.4|7990.4|7994.5|7988.5|7996.4|7990.4|7994.5|7988.5|2
1652200300000|2022-05-10 16:31:40|7994.7|7988.7|7995|7989|7995.2|7989.2|7994.7|7988.7|2
1652200310000|2022-05-10 16:31:50|8000.2|7994.2|8001.4|7995.4|8001.4|7995.4|8000|7994|2
1652200320000|2022-05-10 16:32:00|8001.5|7995.5|8001|7995|8001.5|7995.5|8000.1|7994.1|26
1652200330000|2022-05-10 16:32:10|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|6
1652200340000|2022-05-10 16:32:20|8001|7995|7998.6|7992.6|8001|7995|7998.6|7992.6|3
1652200350000|2022-05-10 16:32:30|7999|7993|7999|7993|7999|7993|7998.1|7992.1|0
1652200360000|2022-05-10 16:32:40|7998.5|7992.5|8000.4|7994.4|8000.4|7994.4|7998.5|7992.5|4
1652200370000|2022-05-10 16:32:50|8000.5|7994.5|8000.9|7994.9|8001.4|7995.4|7999.5|7993.5|3
1652200380000|2022-05-10 16:33:00|7998.6|7992.6|7999.4|7993.4|7999.4|7993.4|7998.6|7992.6|3
1652200390000|2022-05-10 16:33:10|7999|7993|7999|7993|7999|7993|7999|7993|3
1652200400000|2022-05-10 16:33:20|7998.5|7992.5|7997.4|7991.4|7998.5|7992.5|7996.5|7990.5|13
1652200410000|2022-05-10 16:33:30|7997.8|7991.8|7997.9|7991.9|7997.9|7991.9|7997.8|7991.8|1
1652200420000|2022-05-10 16:33:40|7997.4|7991.4|7998.5|7992.5|7998.5|7992.5|7997.4|7991.4|2
1652200430000|2022-05-10 16:33:50|7998.9|7992.9|7999.8|7993.8|7999.8|7993.8|7998.9|7992.9|1
1652200440000|2022-05-10 16:34:00|7999.4|7993.4|8000.8|7994.8|8000.9|7994.9|7998.4|7992.4|4
1652200450000|2022-05-10 16:34:10|8000.9|7994.9|7999.8|7993.8|8000.9|7994.9|7998.9|7992.9|13
1652200480000|2022-05-10 16:34:40|7999.7|7993.7|8002|7996|8002|7996|7999.7|7993.7|10
1652200490000|2022-05-10 16:34:50|8002.4|7996.4|8001.6|7995.6|8002.4|7996.4|8001.6|7995.6|3
1652200500000|2022-05-10 16:35:00|8001.7|7995.7|8001.1|7995.1|8001.7|7995.7|7999.7|7993.7|4
1652200510000|2022-05-10 16:35:10|8002.1|7996.1|8002.9|7996.9|8002.9|7996.9|8002|7996|3
1652200520000|2022-05-10 16:35:20|8003.6|7997.6|7998.4|7992.4|8003.6|7997.6|7998.1|7992.1|4
1652200530000|2022-05-10 16:35:30|7999.3|7993.3|7999.9|7993.9|7999.9|7993.9|7998.9|7992.9|5
1652200540000|2022-05-10 16:35:40|7999.6|7993.6|7998.6|7992.6|7999.6|7993.6|7998.2|7992.2|2
1652200550000|2022-05-10 16:35:50|7998.9|7992.9|7999.7|7993.7|7999.7|7993.7|7998.9|7992.9|0
1652200560000|2022-05-10 16:36:00|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.7|7993.7|0
1652200570000|2022-05-10 16:36:10|7999.7|7993.7|7998.6|7992.6|7999.7|7993.7|7998.1|7992.1|3
1652200580000|2022-05-10 16:36:20|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1652200590000|2022-05-10 16:36:30|7998.6|7992.6|7998.3|7992.3|7998.7|7992.7|7998.3|7992.3|0
1652200600000|2022-05-10 16:36:40|7998.7|7992.7|8000.7|7994.7|8000.7|7994.7|7998.7|7992.7|0
1652200610000|2022-05-10 16:36:50|8000.8|7994.8|8001.7|7995.7|8001.7|7995.7|8000.8|7994.8|14
1652200620000|2022-05-10 16:37:00|8001.6|7995.6|8001.7|7995.7|8001.7|7995.7|8001.6|7995.6|7
1652200630000|2022-05-10 16:37:10|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|5
1652200640000|2022-05-10 16:37:20|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|2
1652200650000|2022-05-10 16:37:30|8002.5|7996.5|8000.2|7994.2|8002.5|7996.5|8000.2|7994.2|13
1652200660000|2022-05-10 16:37:40|7999.6|7993.6|7996.9|7990.9|7999.6|7993.6|7996.9|7990.9|4
1652200670000|2022-05-10 16:37:50|7996.4|7990.4|7997.1|7991.1|7998.4|7992.4|7995.8|7989.8|20
1652200680000|2022-05-10 16:38:00|7997.2|7991.2|7993.4|7987.4|7997.2|7991.2|7993.4|7987.4|8
1652200690000|2022-05-10 16:38:10|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.3|7986.3|3
1652200700000|2022-05-10 16:38:20|7992.2|7986.2|7990.2|7984.2|7992.2|7986.2|7990.2|7984.2|1
1652200710000|2022-05-10 16:38:30|7988.4|7982.4|7990.9|7984.9|7990.9|7984.9|7988.4|7982.4|3
1652200720000|2022-05-10 16:38:40|7991.4|7985.4|7991.7|7985.7|7991.7|7985.7|7991.4|7985.4|1
1652200730000|2022-05-10 16:38:50|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|2
1652200740000|2022-05-10 16:39:00|7990.3|7984.3|7988.3|7982.3|7990.3|7984.3|7988.3|7982.3|2
1652200750000|2022-05-10 16:39:10|7988.2|7982.2|7985.1|7979.1|7988.3|7982.3|7985|7979|7
1652200760000|2022-05-10 16:39:20|7984.6|7978.6|7983.1|7977.1|7984.6|7978.6|7983.1|7977.1|1
1652200770000|2022-05-10 16:39:30|7984.5|7978.5|7988.2|7982.2|7988.2|7982.2|7984.5|7978.5|1
1652200790000|2022-05-10 16:39:50|7988.8|7982.8|7988.7|7982.7|7988.8|7982.8|7988.7|7982.7|3
1652200800000|2022-05-10 16:40:00|7988.6|7982.6|7990.2|7984.2|7990.2|7984.2|7988.6|7982.6|1
1652200810000|2022-05-10 16:40:10|7990.6|7984.6|7988|7982|7990.6|7984.6|7986.8|7980.8|13
1652200820000|2022-05-10 16:40:20|7990|7984|7989|7983|7990|7984|7988.3|7982.3|6
1652200830000|2022-05-10 16:40:30|7989.4|7983.4|7989.2|7983.2|7989.7|7983.7|7989.2|7983.2|0
1652200840000|2022-05-10 16:40:40|7989|7983|7989|7983|7989|7983|7989|7983|0
1652200850000|2022-05-10 16:40:50|7996.2|7990.2|7995.6|7989.6|7997|7991|7995.5|7989.5|5
1652200860000|2022-05-10 16:41:00|7995.5|7989.5|7997|7991|7997|7991|7995.5|7989.5|1
1652200870000|2022-05-10 16:41:10|7997.3|7991.3|7998|7992|7998|7992|7997.3|7991.3|0
1652200900000|2022-05-10 16:41:40|7998.3|7992.3|7997.9|7991.9|7998.3|7992.3|7996.5|7990.5|1
1652200920000|2022-05-10 16:42:00|7996.3|7990.3|7996.2|7990.2|7996.9|7990.9|7995.9|7989.9|5
1652200930000|2022-05-10 16:42:10|7996.7|7990.7|7996.6|7990.6|7996.7|7990.7|7996.6|7990.6|0
1652200950000|2022-05-10 16:42:30|7996.8|7990.8|7996.7|7990.7|7996.8|7990.8|7996.7|7990.7|0
1652200960000|2022-05-10 16:42:40|7996.8|7990.8|7997.9|7991.9|7997.9|7991.9|7996.8|7990.8|1
1652200980000|2022-05-10 16:43:00|7997.8|7991.8|7998.5|7992.5|7998.5|7992.5|7997.4|7991.4|3
1652200990000|2022-05-10 16:43:10|7998.2|7992.2|7997.4|7991.4|7998.2|7992.2|7997.4|7991.4|3
1652201000000|2022-05-10 16:43:20|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|1
1652201010000|2022-05-10 16:43:30|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|0
1652201020000|2022-05-10 16:43:40|7997.4|7991.4|7998.6|7992.6|7998.7|7992.7|7997.4|7991.4|2
1652201030000|2022-05-10 16:43:50|7998.7|7992.7|7999.5|7993.5|8000.6|7994.6|7998.7|7992.7|3
1652201040000|2022-05-10 16:44:00|7999.1|7993.1|7998.1|7992.1|7999.1|7993.1|7997.7|7991.7|5
1652201050000|2022-05-10 16:44:10|7997.7|7991.7|8000.3|7994.3|8000.3|7994.3|7997.7|7991.7|3
1652201060000|2022-05-10 16:44:20|8000.5|7994.5|7998.6|7992.6|8000.5|7994.5|7998.6|7992.6|2
1652201070000|2022-05-10 16:44:30|7999.5|7993.5|7999.1|7993.1|8000.5|7994.5|7999.1|7993.1|6
1652201080000|2022-05-10 16:44:40|7999|7993|7998.1|7992.1|7999.5|7993.5|7998.1|7992.1|2
1652201090000|2022-05-10 16:44:50|7997.3|7991.3|7997.1|7991.1|7997.3|7991.3|7996.3|7990.3|5
1652201100000|2022-05-10 16:45:00|7997.4|7991.4|7998.4|7992.4|7998.4|7992.4|7997.4|7991.4|2
1652201110000|2022-05-10 16:45:10|7998.3|7992.3|7998.7|7992.7|7998.9|7992.9|7998.3|7992.3|0
1652201120000|2022-05-10 16:45:20|7998.8|7992.8|8000.6|7994.6|8000.6|7994.6|7998.8|7992.8|1
1652201140000|2022-05-10 16:45:40|8001.1|7995.1|7999.4|7993.4|8001.2|7995.2|7999.4|7993.4|9
1652201150000|2022-05-10 16:45:50|7999.8|7993.8|8000.8|7994.8|8000.8|7994.8|7999.8|7993.8|1
1652201160000|2022-05-10 16:46:00|8000.7|7994.7|8000.8|7994.8|8000.8|7994.8|8000.7|7994.7|1
1652201170000|2022-05-10 16:46:10|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|2
1652201180000|2022-05-10 16:46:20|7999.8|7993.8|8000.8|7994.8|8000.8|7994.8|7999.8|7993.8|1
1652201190000|2022-05-10 16:46:30|8000.3|7994.3|7997.8|7991.8|8000.3|7994.3|7997.8|7991.8|1
1652201200000|2022-05-10 16:46:40|7996.9|7990.9|7996.9|7990.9|7996.9|7990.9|7996.9|7990.9|0
1652201210000|2022-05-10 16:46:50|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|1
1652201220000|2022-05-10 16:47:00|7997.8|7991.8|7998.6|7992.6|7998.6|7992.6|7997.8|7991.8|2
1652201230000|2022-05-10 16:47:10|8000|7994|7997.1|7991.1|8000|7994|7997.1|7991.1|12
1652201240000|2022-05-10 16:47:20|7997.9|7991.9|7999.9|7993.9|7999.9|7993.9|7997.5|7991.5|2
1652201250000|2022-05-10 16:47:30|7999.4|7993.4|7999.9|7993.9|7999.9|7993.9|7999.4|7993.4|1
1652201260000|2022-05-10 16:47:40|8000.3|7994.3|8003.1|7997.1|8003.1|7997.1|8000.3|7994.3|3
1652201270000|2022-05-10 16:47:50|8003.5|7997.5|8004.4|7998.4|8006.3|8000.3|8003.5|7997.5|3
1652201280000|2022-05-10 16:48:00|8004.3|7998.3|8002.4|7996.4|8004.3|7998.3|8002.4|7996.4|1
1652201290000|2022-05-10 16:48:10|8003.3|7997.3|8008.4|8002.4|8008.4|8002.4|8003.3|7997.3|6
1652201300000|2022-05-10 16:48:20|8008.6|8002.6|8008.1|8002.1|8008.9|8002.9|8006.6|8000.6|4
1652201310000|2022-05-10 16:48:30|8007.7|8001.7|8007.3|8001.3|8007.7|8001.7|8006.7|8000.7|3
1652201320000|2022-05-10 16:48:40|8007.8|8001.8|8009.8|8003.8|8009.8|8003.8|8007.8|8001.8|2
1652201330000|2022-05-10 16:48:50|8009.9|8003.9|8009.3|8003.3|8009.9|8003.9|8009.3|8003.3|0
1652201340000|2022-05-10 16:49:00|8009.8|8003.8|8014.7|8008.7|8014.7|8008.7|8009.8|8003.8|8
1652201350000|2022-05-10 16:49:10|8013.8|8007.8|8013.7|8007.7|8013.8|8007.8|8012.8|8006.8|6
1652201360000|2022-05-10 16:49:20|8013.6|8007.6|8008.9|8002.9|8013.6|8007.6|8008.9|8002.9|6
1652201370000|2022-05-10 16:49:30|8009.7|8003.7|8010.2|8004.2|8010.2|8004.2|8009.7|8003.7|0
1652201380000|2022-05-10 16:49:40|8011.5|8005.5|8013|8007|8013|8007|8011.5|8005.5|8
1652201390000|2022-05-10 16:49:50|8012.8|8006.8|8012.3|8006.3|8012.8|8006.8|8012.3|8006.3|5
1652201400000|2022-05-10 16:50:00|8012.7|8006.7|8012.2|8006.2|8012.7|8006.7|8011.8|8005.8|4
1652201410000|2022-05-10 16:50:10|8008.8|8002.8|8007.7|8001.7|8009.3|8003.3|8007.3|8001.3|3
1652201420000|2022-05-10 16:50:20|8007.3|8001.3|8006.3|8000.3|8007.3|8001.3|8004.8|7998.8|1
1652201430000|2022-05-10 16:50:30|||||||||1
1652201440000|2022-05-10 16:50:40|8007.3|8001.3|8008.5|8002.5|8009.3|8003.3|8007.3|8001.3|1
1652201450000|2022-05-10 16:50:50|8008.7|8002.7|8009.2|8003.2|8009.8|8003.8|8008.7|8002.7|5
1652201460000|2022-05-10 16:51:00|8008.3|8002.3|7999.7|7993.7|8008.3|8002.3|7999.7|7993.7|24
1652201470000|2022-05-10 16:51:10|7999.4|7993.4|8000.4|7994.4|8000.4|7994.4|7999.4|7993.4|15
1652201480000|2022-05-10 16:51:20|8001|7995|8003.4|7997.4|8003.4|7997.4|7999.5|7993.5|3
1652201490000|2022-05-10 16:51:30|8001.1|7995.1|8001.9|7995.9|8001.9|7995.9|8001.1|7995.1|5
1652201500000|2022-05-10 16:51:40|8002.4|7996.4|8004.9|7998.9|8004.9|7998.9|8002.4|7996.4|0
1652201520000|2022-05-10 16:52:00|8004.5|7998.5|8004.1|7998.1|8004.5|7998.5|8004.1|7998.1|1
1652201530000|2022-05-10 16:52:10|8005|7999|8005|7999|8005|7999|8005|7999|1
1652201540000|2022-05-10 16:52:20|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|0
1652201550000|2022-05-10 16:52:30|8005.3|7999.3|8004.6|7998.6|8008.2|8002.2|8003.2|7997.2|8
1652201560000|2022-05-10 16:52:40|8006|8000|8006.9|8000.9|8006.9|8000.9|8006|8000|0
1652201570000|2022-05-10 16:52:50|8006.7|8000.7|8006.6|8000.6|8006.7|8000.7|8006.6|8000.6|1
1652201580000|2022-05-10 16:53:00|8006.5|8000.5|8005|7999|8006.5|8000.5|8004.5|7998.5|4
1652201590000|2022-05-10 16:53:10|8005.4|7999.4|8005.5|7999.5|8005.9|7999.9|8005.4|7999.4|1
1652201600000|2022-05-10 16:53:20|8008.2|8002.2|8007.6|8001.6|8011.2|8005.2|8007.6|8001.6|10
1652201610000|2022-05-10 16:53:30|8007.2|8001.2|8006.5|8000.5|8007.2|8001.2|8006.5|8000.5|1
1652201620000|2022-05-10 16:53:40|8005.7|7999.7|8006.1|8000.1|8006.1|8000.1|8005.4|7999.4|1
1652201630000|2022-05-10 16:53:50|8005.7|7999.7|8003.2|7997.2|8005.7|7999.7|8003.2|7997.2|2
1652201640000|2022-05-10 16:54:00|8003.7|7997.7|7997.8|7991.8|8003.7|7997.7|7997.8|7991.8|5
1652201650000|2022-05-10 16:54:10|7998.1|7992.1|7997.2|7991.2|7999.3|7993.3|7996.7|7990.7|7
1652201660000|2022-05-10 16:54:20|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1652201670000|2022-05-10 16:54:30|7997.7|7991.7|7997.2|7991.2|7998.4|7992.4|7997.2|7991.2|9
1652201680000|2022-05-10 16:54:40|7997.6|7991.6|7998.4|7992.4|7999.2|7993.2|7997.6|7991.6|5
1652201700000|2022-05-10 16:55:00|7998.8|7992.8|7998.1|7992.1|7998.9|7992.9|7997.9|7991.9|2
1652201710000|2022-05-10 16:55:10|7998.2|7992.2|7998.9|7992.9|7998.9|7992.9|7998.2|7992.2|3
1652201720000|2022-05-10 16:55:20|7997.9|7991.9|7998.9|7992.9|7998.9|7992.9|7997.9|7991.9|7
1652201730000|2022-05-10 16:55:30|7999.9|7993.9|7997.9|7991.9|7999.9|7993.9|7997.9|7991.9|18
1652201740000|2022-05-10 16:55:40|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1652201750000|2022-05-10 16:55:50|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|0
1652201760000|2022-05-10 16:56:00|7998.1|7992.1|7999.1|7993.1|7999.1|7993.1|7998.1|7992.1|6
1652201770000|2022-05-10 16:56:10|7997.6|7991.6|7998.4|7992.4|7998.4|7992.4|7997.4|7991.4|4
1652201780000|2022-05-10 16:56:20|7998|7992|7991.2|7985.2|7998|7992|7991.2|7985.2|20
1652201790000|2022-05-10 16:56:30|7993.1|7987.1|7989|7983|7993.1|7987.1|7989|7983|6
1652201800000|2022-05-10 16:56:40|7988.7|7982.7|7989.6|7983.6|7989.6|7983.6|7988.6|7982.6|0
1652201810000|2022-05-10 16:56:50|7989.2|7983.2|7989.6|7983.6|7989.6|7983.6|7989.2|7983.2|0
1652201820000|2022-05-10 16:57:00|7989.2|7983.2|7989.1|7983.1|7989.2|7983.2|7988.7|7982.7|2
1652201830000|2022-05-10 16:57:10|7989.2|7983.2|7994.1|7988.1|7995.1|7989.1|7989.2|7983.2|6
1652201840000|2022-05-10 16:57:20|7994.6|7988.6|7994.8|7988.8|7995|7989|7992.8|7986.8|8
1652201850000|2022-05-10 16:57:30|7994.3|7988.3|7997.2|7991.2|7997.8|7991.8|7994.1|7988.1|18
1652201860000|2022-05-10 16:57:40|7996.8|7990.8|7996.2|7990.2|7996.8|7990.8|7996.2|7990.2|1
1652201870000|2022-05-10 16:57:50|7996.6|7990.6|7994.7|7988.7|7997.7|7991.7|7994.2|7988.2|9
1652201880000|2022-05-10 16:58:00|7994.3|7988.3|7994.7|7988.7|7994.7|7988.7|7994.3|7988.3|0
1652201890000|2022-05-10 16:58:10|7994.8|7988.8|7994.1|7988.1|7994.8|7988.8|7993.8|7987.8|1
1652201900000|2022-05-10 16:58:20|7993.5|7987.5|7988.2|7982.2|7993.5|7987.5|7988.2|7982.2|2
1652201910000|2022-05-10 16:58:30|7987.8|7981.8|7990.3|7984.3|7990.3|7984.3|7987.8|7981.8|18
1652201920000|2022-05-10 16:58:40|7990.6|7984.6|7989.1|7983.1|7990.6|7984.6|7989.1|7983.1|10
1652201930000|2022-05-10 16:58:50|7988.9|7982.9|7986.9|7980.9|7988.9|7982.9|7986.9|7980.9|6
1652201940000|2022-05-10 16:59:00|7986.1|7980.1|7986.4|7980.4|7986.4|7980.4|7985.9|7979.9|4
1652201950000|2022-05-10 16:59:10|7986.8|7980.8|7986.1|7980.1|7986.9|7980.9|7986.1|7980.1|1
1652201960000|2022-05-10 16:59:20|7986|7980|7987.9|7981.9|7987.9|7981.9|7986|7980|3
1652201970000|2022-05-10 16:59:30|7987.8|7981.8|7990.3|7984.3|7990.3|7984.3|7987.8|7981.8|4
1652201980000|2022-05-10 16:59:40|7990.4|7984.4|7990.5|7984.5|7990.5|7984.5|7990.4|7984.4|78
1652201990000|2022-05-10 16:59:50|7990.4|7984.4|7989.9|7983.9|7990.4|7984.4|7989.9|7983.9|3
1652202000000|2022-05-10 17:00:00|7989.5|7983.5|7988.7|7982.7|7989.5|7983.5|7987|7981|11
1652202010000|2022-05-10 17:00:10|7988.8|7982.8|7988.7|7982.7|7988.8|7982.8|7988.7|7982.7|0
1652202020000|2022-05-10 17:00:20|7989.2|7983.2|7990|7984|7990|7984|7988.7|7982.7|3
1652202030000|2022-05-10 17:00:30|7989.7|7983.7|7987.2|7981.2|7989.7|7983.7|7986.2|7980.2|13
1652202040000|2022-05-10 17:00:40|7987.5|7981.5|7989.5|7983.5|7989.5|7983.5|7987.5|7981.5|0
1652202050000|2022-05-10 17:00:50|7989.2|7983.2|7989.2|7983.2|7989.5|7983.5|7989.2|7983.2|0
1652202070000|2022-05-10 17:01:10|7989.7|7983.7|7990.7|7984.7|7990.7|7984.7|7989.7|7983.7|29
1652202080000|2022-05-10 17:01:20|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|28
1652202090000|2022-05-10 17:01:30|7989.9|7983.9|7989.7|7983.7|7989.9|7983.9|7989.3|7983.3|10
1652202100000|2022-05-10 17:01:40|7989.8|7983.8|7989.3|7983.3|7989.8|7983.8|7989.3|7983.3|0
1652202110000|2022-05-10 17:01:50|7989.7|7983.7|7989.8|7983.8|7989.8|7983.8|7989|7983|2
1652202120000|2022-05-10 17:02:00|7989.4|7983.4|7990.9|7984.9|7990.9|7984.9|7989.3|7983.3|19
1652202130000|2022-05-10 17:02:10|7991|7985|7991|7985|7991.1|7985.1|7991|7985|17
1652202140000|2022-05-10 17:02:20|||||||||1
1652202150000|2022-05-10 17:02:30|7989|7983|7990|7984|7990|7984|7989|7983|12
1652202160000|2022-05-10 17:02:40|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|0
1652202170000|2022-05-10 17:02:50|7990.4|7984.4|7989|7983|7990.4|7984.4|7988.9|7982.9|6
1652202180000|2022-05-10 17:03:00|7988.6|7982.6|7988.1|7982.1|7988.6|7982.6|7988.1|7982.1|5
1652202200000|2022-05-10 17:03:20|7987.5|7981.5|7986.6|7980.6|7987.5|7981.5|7986.1|7980.1|6
1652202220000|2022-05-10 17:03:40|7987.4|7981.4|7983.5|7977.5|7987.4|7981.4|7982.6|7976.6|11
1652202230000|2022-05-10 17:03:50|7983.9|7977.9|7984|7978|7984|7978|7983.9|7977.9|1
1652202240000|2022-05-10 17:04:00|7983.6|7977.6|7985|7979|7985|7979|7982.5|7976.5|12
1652202250000|2022-05-10 17:04:10|7985.7|7979.7|7985.7|7979.7|7985.7|7979.7|7985.7|7979.7|1
1652202260000|2022-05-10 17:04:20|7985|7979|7984.5|7978.5|7985|7979|7983.5|7977.5|5
1652202270000|2022-05-10 17:04:30|7984.4|7978.4|7985.5|7979.5|7985.5|7979.5|7984.4|7978.4|1
1652202280000|2022-05-10 17:04:40|7986|7980|7986|7980|7986|7980|7986|7980|2
1652202290000|2022-05-10 17:04:50|7986.5|7980.5|7987.4|7981.4|7987.4|7981.4|7986.5|7980.5|8
1652202300000|2022-05-10 17:05:00|7988.4|7982.4|7988.7|7982.7|7989.1|7983.1|7988.4|7982.4|2
1652202310000|2022-05-10 17:05:10|7989.1|7983.1|7986.2|7980.2|7989.1|7983.1|7986.2|7980.2|4
1652202320000|2022-05-10 17:05:20|7987.2|7981.2|7987.2|7981.2|7987.2|7981.2|7986.9|7980.9|0
1652202330000|2022-05-10 17:05:30|7985.7|7979.7|7985.7|7979.7|7985.7|7979.7|7985.7|7979.7|1
1652202340000|2022-05-10 17:05:40|7986.1|7980.1|7986.6|7980.6|7987.1|7981.1|7986.1|7980.1|0
1652202350000|2022-05-10 17:05:50|7987|7981|7988.1|7982.1|7988.1|7982.1|7987|7981|1
1652202360000|2022-05-10 17:06:00|7988.6|7982.6|7985.4|7979.4|7989|7983|7985.4|7979.4|9
1652202370000|2022-05-10 17:06:10|7984.6|7978.6|7985|7979|7985|7979|7984.6|7978.6|0
1652202380000|2022-05-10 17:06:20|7984.6|7978.6|7985|7979|7985|7979|7984.6|7978.6|1
1652202390000|2022-05-10 17:06:30|7985.1|7979.1|7986|7980|7986.9|7980.9|7985.1|7979.1|11
1652202400000|2022-05-10 17:06:40|7986.9|7980.9|7987|7981|7987|7981|7986.9|7980.9|0
1652202410000|2022-05-10 17:06:50|7986.5|7980.5|7987.4|7981.4|7987.9|7981.9|7986.5|7980.5|3
1652202430000|2022-05-10 17:07:10|7987.8|7981.8|7985.9|7979.9|7988.9|7982.9|7985.9|7979.9|11
1652202440000|2022-05-10 17:07:20|7985.5|7979.5|7985.2|7979.2|7985.5|7979.5|7984.5|7978.5|3
1652202450000|2022-05-10 17:07:30|7986.5|7980.5|7984.8|7978.8|7986.5|7980.5|7983.8|7977.8|6
1652202460000|2022-05-10 17:07:40|7985.3|7979.3|7984.8|7978.8|7986.3|7980.3|7984.4|7978.4|12
1652202470000|2022-05-10 17:07:50|7984.7|7978.7|7982.9|7976.9|7984.7|7978.7|7982.9|7976.9|4
1652202480000|2022-05-10 17:08:00|7983.7|7977.7|7982.8|7976.8|7983.9|7977.9|7982.4|7976.4|12
1652202490000|2022-05-10 17:08:10|7983.3|7977.3|7985.9|7979.9|7985.9|7979.9|7983.3|7977.3|2
1652202500000|2022-05-10 17:08:20|7986.4|7980.4|7984.9|7978.9|7986.4|7980.4|7983.4|7977.4|9
1652202510000|2022-05-10 17:08:30|7984.8|7978.8|7979.8|7973.8|7984.8|7978.8|7978.9|7972.9|15
1652202520000|2022-05-10 17:08:40|7979.9|7973.9|7979.7|7973.7|7980.1|7974.1|7978.8|7972.8|8
1652202530000|2022-05-10 17:08:50|7980.2|7974.2|7982.4|7976.4|7982.6|7976.6|7980.2|7974.2|4
1652202540000|2022-05-10 17:09:00|7982.8|7976.8|7983.6|7977.6|7984.2|7978.2|7980.4|7974.4|17
1652202550000|2022-05-10 17:09:10|7983.2|7977.2|7980.8|7974.8|7984.6|7978.6|7980.4|7974.4|9
1652202560000|2022-05-10 17:09:20|7978.9|7972.9|7978.8|7972.8|7978.9|7972.9|7978.8|7972.8|8
1652202570000|2022-05-10 17:09:30|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|7978.9|7972.9|0
1652202580000|2022-05-10 17:09:40|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|0
1652202590000|2022-05-10 17:09:50|7978.7|7972.7|7986.1|7980.1|7986.3|7980.3|7978.7|7972.7|20
1652202600000|2022-05-10 17:10:00|7985.5|7979.5|7985.4|7979.4|7985.9|7979.9|7985.1|7979.1|25
1652202610000|2022-05-10 17:10:10|7986.1|7980.1|7985.6|7979.6|7986.9|7980.9|7985.6|7979.6|4
1652202620000|2022-05-10 17:10:20|7985.8|7979.8|7986.2|7980.2|7986.6|7980.6|7985.3|7979.3|2
1652202630000|2022-05-10 17:10:30|7984.8|7978.8|7984.5|7978.5|7984.8|7978.8|7984.5|7978.5|3
1652202640000|2022-05-10 17:10:40|7984.1|7978.1|7980.6|7974.6|7984.1|7978.1|7980.6|7974.6|4
1652202650000|2022-05-10 17:10:50|7981.1|7975.1|7985.5|7979.5|7985.5|7979.5|7981.1|7975.1|8
1652202660000|2022-05-10 17:11:00|7985.1|7979.1|7982.1|7976.1|7986.1|7980.1|7982.1|7976.1|29
1652202670000|2022-05-10 17:11:10|7982.2|7976.2|7984|7978|7984|7978|7982.2|7976.2|1
1652202680000|2022-05-10 17:11:20|7984.5|7978.5|7982.7|7976.7|7984.5|7978.5|7982.6|7976.6|4
1652202690000|2022-05-10 17:11:30|7983.1|7977.1|7982.6|7976.6|7983.1|7977.1|7982.5|7976.5|1
1652202700000|2022-05-10 17:11:40|7982.5|7976.5|7983.5|7977.5|7983.5|7977.5|7982.1|7976.1|0
1652202710000|2022-05-10 17:11:50|7983.1|7977.1|7983.1|7977.1|7983.1|7977.1|7983.1|7977.1|0
1652202720000|2022-05-10 17:12:00|7983|7977|7985|7979|7986.8|7980.8|7983|7977|5
1652202730000|2022-05-10 17:12:10|7984.8|7978.8|7986|7980|7986|7980|7984.8|7978.8|0
1652202740000|2022-05-10 17:12:20|7986.3|7980.3|7979.8|7973.8|7986.3|7980.3|7979.4|7973.4|7
1652202760000|2022-05-10 17:12:40|7979.4|7973.4|7978.3|7972.3|7979.4|7973.4|7978.3|7972.3|1
1652202770000|2022-05-10 17:12:50|7978.5|7972.5|7979.5|7973.5|7979.5|7973.5|7978.5|7972.5|7
1652202780000|2022-05-10 17:13:00|7979.2|7973.2|7979.7|7973.7|7979.7|7973.7|7978.7|7972.7|5
1652202790000|2022-05-10 17:13:10|7980|7974|7978.9|7972.9|7981.3|7975.3|7978.9|7972.9|6
1652202800000|2022-05-10 17:13:20|||||||||1
1652202820000|2022-05-10 17:13:40|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|7978.9|7972.9|0
1652202830000|2022-05-10 17:13:50|7976.9|7970.9|7974|7968|7976.9|7970.9|7974|7968|9
1652202840000|2022-05-10 17:14:00|7969.8|7963.8|7968.6|7962.6|7972.3|7966.3|7967.8|7961.8|11
1652202850000|2022-05-10 17:14:10|7970.3|7964.3|7972|7966|7972|7966|7970.3|7964.3|5
1652202860000|2022-05-10 17:14:20|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|2
1652202870000|2022-05-10 17:14:30|7971.6|7965.6|7975|7969|7975|7969|7971.6|7965.6|6
1652202880000|2022-05-10 17:14:40|7974.3|7968.3|7972.1|7966.1|7974.3|7968.3|7972.1|7966.1|5
1652202890000|2022-05-10 17:14:50|7972|7966|7971.6|7965.6|7972|7966|7970.3|7964.3|4
1652202900000|2022-05-10 17:15:00|7971.5|7965.5|7973|7967|7973.5|7967.5|7970.3|7964.3|4
1652202910000|2022-05-10 17:15:10|7974.4|7968.4|7974|7968|7974.9|7968.9|7974|7968|5
1652202920000|2022-05-10 17:15:20|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|1
1652202940000|2022-05-10 17:15:40|7974|7968|7970.7|7964.7|7974|7968|7968|7962|11
1652202950000|2022-05-10 17:15:50|7971.4|7965.4|7976|7970|7976|7970|7971.2|7965.2|4
1652202960000|2022-05-10 17:16:00|7975.6|7969.6|7970.5|7964.5|7975.6|7969.6|7967.7|7961.7|36
1652202970000|2022-05-10 17:16:10|7970.8|7964.8|7974.2|7968.2|7974.2|7968.2|7970.8|7964.8|2
1652202980000|2022-05-10 17:16:20|7974.5|7968.5|7975.2|7969.2|7975.2|7969.2|7974.2|7968.2|0
1652202990000|2022-05-10 17:16:30|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|0
1652203000000|2022-05-10 17:16:40|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|0
1652203010000|2022-05-10 17:16:50|7974.6|7968.6|7973.6|7967.6|7974.6|7968.6|7972.3|7966.3|2
1652203020000|2022-05-10 17:17:00|7972.5|7966.5|7973.6|7967.6|7974|7968|7972.5|7966.5|4
1652203030000|2022-05-10 17:17:10|7973.5|7967.5|7971|7965|7973.6|7967.6|7971|7965|6
1652203040000|2022-05-10 17:17:20|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|0
1652203050000|2022-05-10 17:17:30|7971|7965|7965.6|7959.6|7971|7965|7965.4|7959.4|3
1652203060000|2022-05-10 17:17:40|7965.3|7959.3|7967.1|7961.1|7967.5|7961.5|7965.3|7959.3|1
1652203070000|2022-05-10 17:17:50|7966.8|7960.8|7964.4|7958.4|7966.8|7960.8|7962.4|7956.4|30
1652203080000|2022-05-10 17:18:00|7964.5|7958.5|7966.9|7960.9|7967.5|7961.5|7964.5|7958.5|5
1652203090000|2022-05-10 17:18:10|7966.5|7960.5|7963|7957|7966.5|7960.5|7962.6|7956.6|13
1652203100000|2022-05-10 17:18:20|7963.8|7957.8|7963.9|7957.9|7963.9|7957.9|7963.8|7957.8|3
1652203110000|2022-05-10 17:18:30|||||||||8
1652203120000|2022-05-10 17:18:40|7964.4|7958.4|7965|7959|7965|7959|7964.4|7958.4|9
1652203130000|2022-05-10 17:18:50|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|2
1652203140000|2022-05-10 17:19:00|7967.5|7961.5|7967|7961|7967.5|7961.5|7967|7961|1
1652203150000|2022-05-10 17:19:10|7965.9|7959.9|7963.9|7957.9|7965.9|7959.9|7963.9|7957.9|3
1652203160000|2022-05-10 17:19:20|7964.3|7958.3|7963.5|7957.5|7965|7959|7963.5|7957.5|1
1652203170000|2022-05-10 17:19:30|7963.6|7957.6|7964.8|7958.8|7964.8|7958.8|7963.4|7957.4|1
1652203180000|2022-05-10 17:19:40|7964.9|7958.9|7964.4|7958.4|7964.9|7958.9|7964.4|7958.4|1
1652203190000|2022-05-10 17:19:50|7964.9|7958.9|7965.9|7959.9|7966.8|7960.8|7964.9|7958.9|4
1652203200000|2022-05-10 17:20:00|7966|7960|7967.9|7961.9|7968.3|7962.3|7966|7960|11
1652203210000|2022-05-10 17:20:10|7968.3|7962.3|7969.3|7963.3|7969.3|7963.3|7968.3|7962.3|2
1652203220000|2022-05-10 17:20:20|7966|7960|7964.6|7958.6|7966|7960|7964.2|7958.2|2
1652203230000|2022-05-10 17:20:30|7965|7959|7972.6|7966.6|7972.6|7966.6|7960.3|7954.3|109
1652203240000|2022-05-10 17:20:40|7972.1|7966.1|7973.5|7967.5|7973.5|7967.5|7972.1|7966.1|3
1652203250000|2022-05-10 17:20:50|7973|7967|7972.6|7966.6|7973.5|7967.5|7972.6|7966.6|6
1652203260000|2022-05-10 17:21:00|7972.3|7966.3|7971.6|7965.6|7972.3|7966.3|7971.1|7965.1|3
1652203270000|2022-05-10 17:21:10|7971.9|7965.9|7976.4|7970.4|7976.9|7970.9|7971.9|7965.9|12
1652203280000|2022-05-10 17:21:20|||||||||3
1652203290000|2022-05-10 17:21:30|7977|7971|7979.9|7973.9|7979.9|7973.9|7977|7971|9
1652203300000|2022-05-10 17:21:40|7980.3|7974.3|7980.9|7974.9|7980.9|7974.9|7980.3|7974.3|3
1652203310000|2022-05-10 17:21:50|7981.7|7975.7|7979.9|7973.9|7982.9|7976.9|7979.9|7973.9|6
1652203320000|2022-05-10 17:22:00|7979.8|7973.8|7978.2|7972.2|7980.1|7974.1|7978.2|7972.2|25
1652203330000|2022-05-10 17:22:10|7978.6|7972.6|7979.9|7973.9|7980.7|7974.7|7978.4|7972.4|12
1652203350000|2022-05-10 17:22:30|||||||||1
1652203370000|2022-05-10 17:22:50|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|2
1652203380000|2022-05-10 17:23:00|7979.4|7973.4|7978.3|7972.3|7979.4|7973.4|7978.3|7972.3|7
1652203390000|2022-05-10 17:23:10|7978.4|7972.4|7981.2|7975.2|7981.2|7975.2|7978.4|7972.4|4
1652203400000|2022-05-10 17:23:20|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|0
1652203410000|2022-05-10 17:23:30|7980.2|7974.2|7980.3|7974.3|7980.7|7974.7|7980.2|7974.2|13
1652203420000|2022-05-10 17:23:40|7980.4|7974.4|7980.4|7974.4|7981.2|7975.2|7979.4|7973.4|10
1652203430000|2022-05-10 17:23:50|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|0
1652203450000|2022-05-10 17:24:10|7979.9|7973.9|7979.8|7973.8|7979.9|7973.9|7979.8|7973.8|0
1652203460000|2022-05-10 17:24:20|7979.4|7973.4|7981.9|7975.9|7981.9|7975.9|7979|7973|11
1652203470000|2022-05-10 17:24:30|7982.7|7976.7|7981.4|7975.4|7982.7|7976.7|7981|7975|6
1652203480000|2022-05-10 17:24:40|7981|7975|7982.5|7976.5|7982.5|7976.5|7980.9|7974.9|4
1652203490000|2022-05-10 17:24:50|7982.8|7976.8|7983.5|7977.5|7983.5|7977.5|7982.8|7976.8|2
1652203500000|2022-05-10 17:25:00|7982.4|7976.4|7984.9|7978.9|7984.9|7978.9|7982.4|7976.4|6
1652203510000|2022-05-10 17:25:10|7983.9|7977.9|7984.9|7978.9|7984.9|7978.9|7983.9|7977.9|7
1652203520000|2022-05-10 17:25:20|7983.9|7977.9|7983.8|7977.8|7983.9|7977.9|7983.8|7977.8|1
1652203530000|2022-05-10 17:25:30|7984.2|7978.2|7982|7976|7984.2|7978.2|7981.9|7975.9|6
1652203540000|2022-05-10 17:25:40|7981|7975|7980|7974|7981|7975|7980|7974|3
1652203560000|2022-05-10 17:26:00|7979|7973|7979|7973|7979|7973|7979|7973|1
1652203570000|2022-05-10 17:26:10|7978.6|7972.6|7980|7974|7980|7974|7978.6|7972.6|3
1652203590000|2022-05-10 17:26:30|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|1
1652203600000|2022-05-10 17:26:40|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|0
1652203610000|2022-05-10 17:26:50|7979|7973|7977|7971|7979|7973|7976.4|7970.4|5
1652203620000|2022-05-10 17:27:00|7977.1|7971.1|7978.3|7972.3|7978.3|7972.3|7977.1|7971.1|1
1652203630000|2022-05-10 17:27:10|7978.4|7972.4|7976.3|7970.3|7978.4|7972.4|7976.3|7970.3|22
1652203640000|2022-05-10 17:27:20|7975.9|7969.9|7976.3|7970.3|7976.3|7970.3|7975.8|7969.8|8
1652203660000|2022-05-10 17:27:40|7976.6|7970.6|7974.3|7968.3|7979.5|7973.5|7974.3|7968.3|4
1652203670000|2022-05-10 17:27:50|7974.8|7968.8|7975.2|7969.2|7975.2|7969.2|7974.8|7968.8|1
1652203690000|2022-05-10 17:28:10|7976.1|7970.1|7975.2|7969.2|7976.1|7970.1|7975.2|7969.2|3
1652203700000|2022-05-10 17:28:20|7975.1|7969.1|7975.2|7969.2|7975.2|7969.2|7975.1|7969.1|1
1652203710000|2022-05-10 17:28:30|7976.2|7970.2|7975.2|7969.2|7976.2|7970.2|7975.2|7969.2|3
1652203720000|2022-05-10 17:28:40|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|30
1652203730000|2022-05-10 17:28:50|||||||||9
1652203740000|2022-05-10 17:29:00|7970|7964|7972.1|7966.1|7972.1|7966.1|7970|7964|20
1652203750000|2022-05-10 17:29:10|7971.7|7965.7|7971.2|7965.2|7971.7|7965.7|7971.1|7965.1|2
1652203760000|2022-05-10 17:29:20|||||||||4
1652203770000|2022-05-10 17:29:30|7971.4|7965.4|7967.4|7961.4|7971.7|7965.7|7967.4|7961.4|19
1652203780000|2022-05-10 17:29:40|7967.2|7961.2|7966.7|7960.7|7967.2|7961.2|7965.7|7959.7|2
1652203790000|2022-05-10 17:29:50|7966.9|7960.9|7964.1|7958.1|7966.9|7960.9|7963.1|7957.1|12
1652203800000|2022-05-10 17:30:00|7964.7|7958.7|7965.7|7959.7|7965.7|7959.7|7963.6|7957.6|12
1652203810000|2022-05-10 17:30:10|7964.9|7958.9|7961.2|7955.2|7965.4|7959.4|7961.2|7955.2|5
1652203820000|2022-05-10 17:30:20|7961.1|7955.1|7960.8|7954.8|7963.1|7957.1|7960.8|7954.8|15
1652203830000|2022-05-10 17:30:30|7961.2|7955.2|7966.8|7960.8|7966.8|7960.8|7961.2|7955.2|8
1652203840000|2022-05-10 17:30:40|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|0
1652203850000|2022-05-10 17:30:50|7967.3|7961.3|7968.6|7962.6|7968.6|7962.6|7967.3|7961.3|9
1652203860000|2022-05-10 17:31:00|7968.2|7962.2|7960.4|7954.4|7968.2|7962.2|7960.4|7954.4|17
1652203870000|2022-05-10 17:31:10|7960.8|7954.8|7957.7|7951.7|7961.3|7955.3|7957.2|7951.2|19
1652203880000|2022-05-10 17:31:20|7958.4|7952.4|7959.3|7953.3|7960.6|7954.6|7958.4|7952.4|5
1652203900000|2022-05-10 17:31:40|7959.2|7953.2|7955.4|7949.4|7960.1|7954.1|7955.3|7949.3|17
1652203910000|2022-05-10 17:31:50|7956.3|7950.3|7957.9|7951.9|7958.4|7952.4|7956.3|7950.3|9
1652203920000|2022-05-10 17:32:00|7956.1|7950.1|7956.1|7950.1|7956.6|7950.6|7955.3|7949.3|17
1652203930000|2022-05-10 17:32:10|7956.5|7950.5|7959|7953|7959.5|7953.5|7956.1|7950.1|11
1652203940000|2022-05-10 17:32:20|7958.9|7952.9|7958.1|7952.1|7958.9|7952.9|7958.1|7952.1|1
1652203950000|2022-05-10 17:32:30|7961.6|7955.6|7960.1|7954.1|7961.6|7955.6|7959.6|7953.6|6
1652203960000|2022-05-10 17:32:40|7960|7954|7957|7951|7960|7954|7957|7951|5
1652203970000|2022-05-10 17:32:50|7956.3|7950.3|7957.9|7951.9|7957.9|7951.9|7956.3|7950.3|8
1652203980000|2022-05-10 17:33:00|7958.4|7952.4|7958.8|7952.8|7958.8|7952.8|7958.4|7952.4|5
1652203990000|2022-05-10 17:33:10|7959.9|7953.9|7961.9|7955.9|7961.9|7955.9|7959.9|7953.9|13
1652204000000|2022-05-10 17:33:20|7960.4|7954.4|7960.9|7954.9|7960.9|7954.9|7960.4|7954.4|9
1652204020000|2022-05-10 17:33:40|||||||||1
1652204030000|2022-05-10 17:33:50|7958.4|7952.4|7958.1|7952.1|7958.4|7952.4|7958|7952|8
1652204040000|2022-05-10 17:34:00|7958.3|7952.3|7961|7955|7961|7955|7958.3|7952.3|4
1652204060000|2022-05-10 17:34:20|7962.1|7956.1|7960.6|7954.6|7962.5|7956.5|7960.6|7954.6|14
1652204070000|2022-05-10 17:34:30|7960.4|7954.4|7959.1|7953.1|7960.4|7954.4|7958.6|7952.6|7
1652204080000|2022-05-10 17:34:40|7958.6|7952.6|7959.6|7953.6|7959.6|7953.6|7958.6|7952.6|0
1652204090000|2022-05-10 17:34:50|7959.7|7953.7|7960.2|7954.2|7960.2|7954.2|7959.7|7953.7|1
1652204100000|2022-05-10 17:35:00|7961|7955|7964|7958|7965|7959|7961|7955|9
1652204110000|2022-05-10 17:35:10|7964.5|7958.5|7964.9|7958.9|7965.2|7959.2|7964.5|7958.5|5
1652204120000|2022-05-10 17:35:20|7965.2|7959.2|7966.5|7960.5|7966.5|7960.5|7965.2|7959.2|6
1652204130000|2022-05-10 17:35:30|7966.6|7960.6|7966.5|7960.5|7967|7961|7966.5|7960.5|7
1652204140000|2022-05-10 17:35:40|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|1
1652204150000|2022-05-10 17:35:50|7967|7961|7971.7|7965.7|7972.8|7966.8|7966.5|7960.5|65
1652204160000|2022-05-10 17:36:00|7972.6|7966.6|7971.1|7965.1|7972.6|7966.6|7971.1|7965.1|52
1652204170000|2022-05-10 17:36:10|7970.6|7964.6|7969.8|7963.8|7970.6|7964.6|7969.8|7963.8|2
1652204180000|2022-05-10 17:36:20|7970.2|7964.2|7972.6|7966.6|7972.6|7966.6|7970.2|7964.2|6
1652204190000|2022-05-10 17:36:30|7972.7|7966.7|7970.8|7964.8|7972.7|7966.7|7970.8|7964.8|8
1652204200000|2022-05-10 17:36:40|7975.9|7969.9|7977.8|7971.8|7977.8|7971.8|7975.4|7969.4|111
1652204210000|2022-05-10 17:36:50|7980.4|7974.4|7978.9|7972.9|7980.4|7974.4|7978.9|7972.9|77
1652204220000|2022-05-10 17:37:00|7977.9|7971.9|7977.2|7971.2|7978.7|7972.7|7976.5|7970.5|14
1652204230000|2022-05-10 17:37:10|7976.7|7970.7|7976.4|7970.4|7977.7|7971.7|7975.3|7969.3|6
1652204240000|2022-05-10 17:37:20|7976.3|7970.3|7977.4|7971.4|7977.4|7971.4|7976.3|7970.3|1
1652204250000|2022-05-10 17:37:30|7977.9|7971.9|7982.3|7976.3|7982.3|7976.3|7977.9|7971.9|11
1652204260000|2022-05-10 17:37:40|7980.9|7974.9|7980.5|7974.5|7981|7975|7980.5|7974.5|2
1652204270000|2022-05-10 17:37:50|7980.7|7974.7|7980.3|7974.3|7980.7|7974.7|7980.3|7974.3|0
1652204280000|2022-05-10 17:38:00|7980.2|7974.2|7980.8|7974.8|7980.8|7974.8|7980.2|7974.2|1
1652204290000|2022-05-10 17:38:10|7981.4|7975.4|7982.4|7976.4|7982.4|7976.4|7981.4|7975.4|3
1652204310000|2022-05-10 17:38:30|7982.3|7976.3|7981.7|7975.7|7982.3|7976.3|7979.3|7973.3|15
1652204320000|2022-05-10 17:38:40|7984.8|7978.8|7983.3|7977.3|7984.8|7978.8|7982.9|7976.9|48
1652204330000|2022-05-10 17:38:50|7983.2|7977.2|7978.3|7972.3|7983.2|7977.2|7978.3|7972.3|13
1652204340000|2022-05-10 17:39:00|7979|7973|7983|7977|7983|7977|7979|7973|9
1652204350000|2022-05-10 17:39:10|7983.5|7977.5|7985.4|7979.4|7985.4|7979.4|7983.5|7977.5|7
1652204360000|2022-05-10 17:39:20|7985.3|7979.3|7990.4|7984.4|7990.4|7984.4|7985.3|7979.3|15
1652204370000|2022-05-10 17:39:30|7989.9|7983.9|7986.9|7980.9|7992.2|7986.2|7986.4|7980.4|18
1652204380000|2022-05-10 17:39:40|7987.7|7981.7|7987.8|7981.8|7988.6|7982.6|7987.3|7981.3|5
1652204390000|2022-05-10 17:39:50|7987.6|7981.6|7988|7982|7988|7982|7987.6|7981.6|10
1652204400000|2022-05-10 17:40:00|7987.3|7981.3|7986.8|7980.8|7988.2|7982.2|7986.8|7980.8|4
1652204410000|2022-05-10 17:40:10|7987|7981|7988.8|7982.8|7989|7983|7987|7981|7
1652204420000|2022-05-10 17:40:20|7989|7983|7989.8|7983.8|7989.8|7983.8|7989|7983|6
1652204430000|2022-05-10 17:40:30|7990.1|7984.1|7988.9|7982.9|7990.1|7984.1|7987.6|7981.6|4
1652204440000|2022-05-10 17:40:40|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|1
1652204450000|2022-05-10 17:40:50|7989.9|7983.9|7990.4|7984.4|7990.4|7984.4|7989.9|7983.9|1
1652204460000|2022-05-10 17:41:00|7990.6|7984.6|7990.4|7984.4|7990.6|7984.6|7988.9|7982.9|12
1652204470000|2022-05-10 17:41:10|7990.8|7984.8|7990.9|7984.9|7991.4|7985.4|7990.8|7984.8|5
1652204480000|2022-05-10 17:41:20|7990.8|7984.8|7996.6|7990.6|7997|7991|7990.8|7984.8|7
1652204490000|2022-05-10 17:41:30|7997.3|7991.3|7997.5|7991.5|7998|7992|7995.7|7989.7|8
1652204500000|2022-05-10 17:41:40|7997.3|7991.3|7998|7992|7998|7992|7997.3|7991.3|1
1652204510000|2022-05-10 17:41:50|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|4
1652204520000|2022-05-10 17:42:00|7997|7991|7997.6|7991.6|7998.3|7992.3|7997|7991|3
1652204530000|2022-05-10 17:42:10|7998|7992|7996|7990|7998|7992|7994.6|7988.6|8
1652204540000|2022-05-10 17:42:20|7995.7|7989.7|7994|7988|7995.7|7989.7|7994|7988|12
1652204550000|2022-05-10 17:42:30|7993.6|7987.6|7997|7991|7997|7991|7993.6|7987.6|8
1652204560000|2022-05-10 17:42:40|7998.8|7992.8|7998.7|7992.7|7998.8|7992.8|7998.7|7992.7|5
1652204580000|2022-05-10 17:43:00|7999|7993|8001.7|7995.7|8001.7|7995.7|7999|7993|8
1652204590000|2022-05-10 17:43:10|8002.1|7996.1|8002.7|7996.7|8002.7|7996.7|8001.3|7995.3|3
1652204600000|2022-05-10 17:43:20|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|4
1652204610000|2022-05-10 17:43:30|8001.2|7995.2|8003.2|7997.2|8004.2|7998.2|8001.2|7995.2|11
1652204630000|2022-05-10 17:43:50|8004.1|7998.1|8002.1|7996.1|8004.5|7998.5|8002.1|7996.1|7
1652204640000|2022-05-10 17:44:00|8001.7|7995.7|7998.1|7992.1|8001.7|7995.7|7998.1|7992.1|3
1652204650000|2022-05-10 17:44:10|7998.5|7992.5|7999.6|7993.6|7999.6|7993.6|7998.5|7992.5|3
1652204660000|2022-05-10 17:44:20|||||||||1
1652204670000|2022-05-10 17:44:30|7999.2|7993.2|7998.6|7992.6|7999.2|7993.2|7998.2|7992.2|3
1652204680000|2022-05-10 17:44:40|7998.2|7992.2|7999.7|7993.7|7999.7|7993.7|7998.2|7992.2|1
1652204690000|2022-05-10 17:44:50|7999.8|7993.8|8003.7|7997.7|8003.7|7997.7|7999.8|7993.8|8
1652204700000|2022-05-10 17:45:00|8002.1|7996.1|8000.1|7994.1|8002.1|7996.1|8000.1|7994.1|3
1652204710000|2022-05-10 17:45:10|8000.7|7994.7|7999.6|7993.6|8001.1|7995.1|7998.6|7992.6|6
1652204720000|2022-05-10 17:45:20|7999.2|7993.2|8000.2|7994.2|8000.2|7994.2|7998.6|7992.6|4
1652204730000|2022-05-10 17:45:30|8000.6|7994.6|8005.2|7999.2|8005.2|7999.2|8000.6|7994.6|3
1652204740000|2022-05-10 17:45:40|8006.6|8000.6|8008.1|8002.1|8009.1|8003.1|8006.6|8000.6|1
1652204750000|2022-05-10 17:45:50|8007.8|8001.8|8006.5|8000.5|8007.8|8001.8|8005.6|7999.6|6
1652204760000|2022-05-10 17:46:00|8006.3|8000.3|8008.9|8002.9|8009.4|8003.4|8006.2|8000.2|2
1652204770000|2022-05-10 17:46:10|8009.6|8003.6|8009.2|8003.2|8010.4|8004.4|8009.2|8003.2|4
1652204780000|2022-05-10 17:46:20|8009.7|8003.7|8010.4|8004.4|8010.9|8004.9|8008.9|8002.9|6
1652204790000|2022-05-10 17:46:30|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|1
1652204800000|2022-05-10 17:46:40|8010.4|8004.4|8014.5|8008.5|8015.4|8009.4|8010.4|8004.4|10
1652204810000|2022-05-10 17:46:50|8013.1|8007.1|8019.4|8013.4|8019.4|8013.4|8012.9|8006.9|23
1652204820000|2022-05-10 17:47:00|8018.4|8012.4|8018.1|8012.1|8020.7|8014.7|8018.1|8012.1|9
1652204830000|2022-05-10 17:47:10|8017.5|8011.5|8019|8013|8019.7|8013.7|8017|8011|34
1652204840000|2022-05-10 17:47:20|8018.5|8012.5|8019.5|8013.5|8019.8|8013.8|8018.3|8012.3|1
1652204850000|2022-05-10 17:47:30|8019.8|8013.8|8020|8014|8021.1|8015.1|8019.8|8013.8|3
1652204860000|2022-05-10 17:47:40|8020.3|8014.3|8019.8|8013.8|8020.6|8014.6|8019.8|8013.8|1
1652204870000|2022-05-10 17:47:50|8021.7|8015.7|8023.2|8017.2|8023.2|8017.2|8021.7|8015.7|3
1652204880000|2022-05-10 17:48:00|8022.7|8016.7|8026.4|8020.4|8026.5|8020.5|8022.7|8016.7|30
1652204890000|2022-05-10 17:48:10|8025.9|8019.9|8026|8020|8027.6|8021.6|8025.9|8019.9|11
1652204900000|2022-05-10 17:48:20|8026.4|8020.4|8029.2|8023.2|8029.2|8023.2|8026|8020|22
1652204910000|2022-05-10 17:48:30|8029.1|8023.1|8026.1|8020.1|8029.4|8023.4|8025.2|8019.2|19
1652204920000|2022-05-10 17:48:40|8026.2|8020.2|8027.6|8021.6|8027.6|8021.6|8026.1|8020.1|5
1652204930000|2022-05-10 17:48:50|8028.1|8022.1|8028.1|8022.1|8028.6|8022.6|8027.1|8021.1|2
1652204940000|2022-05-10 17:49:00|8028.5|8022.5|8031.6|8025.6|8031.6|8025.6|8027.6|8021.6|10
1652204950000|2022-05-10 17:49:10|8031.5|8025.5|8030.1|8024.1|8031.5|8025.5|8030.1|8024.1|3
1652204960000|2022-05-10 17:49:20|8030.6|8024.6|8032.4|8026.4|8032.4|8026.4|8030|8024|34
1652204970000|2022-05-10 17:49:30|8032|8026|8031.5|8025.5|8032.9|8026.9|8031.5|8025.5|3
1652204980000|2022-05-10 17:49:40|8031.4|8025.4|8032.4|8026.4|8032.4|8026.4|8031.4|8025.4|5
1652204990000|2022-05-10 17:49:50|8032.7|8026.7|8032.4|8026.4|8032.7|8026.7|8032.4|8026.4|1
1652205000000|2022-05-10 17:50:00|8032|8026|8027.4|8021.4|8032|8026|8026.9|8020.9|7
1652205010000|2022-05-10 17:50:10|8027.9|8021.9|8029.4|8023.4|8031.4|8025.4|8027.9|8021.9|5
1652205020000|2022-05-10 17:50:20|8026.4|8020.4|8026.6|8020.6|8026.6|8020.6|8024.9|8018.9|3
1652205040000|2022-05-10 17:50:40|8026.5|8020.5|8026.6|8020.6|8026.6|8020.6|8026.5|8020.5|0
1652205050000|2022-05-10 17:50:50|8026.9|8020.9|8026|8020|8027.1|8021.1|8026|8020|4
1652205060000|2022-05-10 17:51:00|8027.6|8021.6|8031|8025|8031|8025|8027.6|8021.6|5
1652205070000|2022-05-10 17:51:10|8030.8|8024.8|8031|8025|8031|8025|8030.5|8024.5|2
1652205080000|2022-05-10 17:51:20|8029.8|8023.8|8028.5|8022.5|8029.8|8023.8|8028.5|8022.5|8
1652205090000|2022-05-10 17:51:30|8028.8|8022.8|8028.3|8022.3|8029|8023|8027|8021|7
1652205100000|2022-05-10 17:51:40|8028.2|8022.2|8026.8|8020.8|8028.3|8022.3|8026.8|8020.8|2
1652205110000|2022-05-10 17:51:50|8027.3|8021.3|8025.8|8019.8|8028.2|8022.2|8025.8|8019.8|5
1652205120000|2022-05-10 17:52:00|8025.5|8019.5|8025.8|8019.8|8025.8|8019.8|8025.3|8019.3|1
1652205130000|2022-05-10 17:52:10|8026.7|8020.7|8029.3|8023.3|8029.3|8023.3|8026.7|8020.7|18
1652205140000|2022-05-10 17:52:20|8028.8|8022.8|8026|8020|8028.8|8022.8|8026|8020|17
1652205150000|2022-05-10 17:52:30|8022.3|8016.3|8021.3|8015.3|8022.3|8016.3|8021.3|8015.3|7
1652205160000|2022-05-10 17:52:40|8021.2|8015.2|8018.8|8012.8|8021.2|8015.2|8018.5|8012.5|3
1652205170000|2022-05-10 17:52:50|8019.3|8013.3|8016|8010|8019.3|8013.3|8015.3|8009.3|25
1652205180000|2022-05-10 17:53:00|8018|8012|8018|8012|8018|8012|8018|8012|8
1652205190000|2022-05-10 17:53:10|8018.4|8012.4|8016.2|8010.2|8018.4|8012.4|8016.2|8010.2|3
1652205200000|2022-05-10 17:53:20|8016.5|8010.5|8018.4|8012.4|8020.5|8014.5|8016.5|8010.5|15
1652205220000|2022-05-10 17:53:40|8018.7|8012.7|8019|8013|8020.5|8014.5|8018.7|8012.7|6
1652205230000|2022-05-10 17:53:50|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|1
1652205240000|2022-05-10 17:54:00|8018.5|8012.5|8020.5|8014.5|8020.5|8014.5|8018.5|8012.5|2
1652205250000|2022-05-10 17:54:10|8020|8014|8020.5|8014.5|8020.5|8014.5|8020|8014|2
1652205260000|2022-05-10 17:54:20|8020|8014|8019.1|8013.1|8020|8014|8019.1|8013.1|7
1652205270000|2022-05-10 17:54:30|8018.7|8012.7|8019.7|8013.7|8020.2|8014.2|8018.7|8012.7|12
1652205280000|2022-05-10 17:54:40|8019.2|8013.2|8019.7|8013.7|8020.2|8014.2|8019.2|8013.2|15
1652205290000|2022-05-10 17:54:50|8019.6|8013.6|8020|8014|8020|8014|8019.6|8013.6|15
1652205300000|2022-05-10 17:55:00|8020.1|8014.1|8022|8016|8022.5|8016.5|8020|8014|22
1652205310000|2022-05-10 17:55:10|8021.6|8015.6|8019.4|8013.4|8021.6|8015.6|8019.1|8013.1|7
1652205320000|2022-05-10 17:55:20|8019.5|8013.5|8020.5|8014.5|8020.5|8014.5|8018.5|8012.5|3
1652205330000|2022-05-10 17:55:30|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|2
1652205340000|2022-05-10 17:55:40|8020.4|8014.4|8020|8014|8020.5|8014.5|8020|8014|3
1652205350000|2022-05-10 17:55:50|8018.7|8012.7|8015.1|8009.1|8020.1|8014.1|8015.1|8009.1|11
1652205360000|2022-05-10 17:56:00|8015.6|8009.6|8014.6|8008.6|8016.1|8010.1|8012.6|8006.6|9
1652205370000|2022-05-10 17:56:10|8015|8009|8015|8009|8015|8009|8015|8009|4
1652205380000|2022-05-10 17:56:20|8015.6|8009.6|8014.6|8008.6|8015.6|8009.6|8014.5|8008.5|2
1652205390000|2022-05-10 17:56:30|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1652205400000|2022-05-10 17:56:40|8015|8009|8016.4|8010.4|8016.4|8010.4|8015|8009|3
1652205410000|2022-05-10 17:56:50|8017.2|8011.2|8022.5|8016.5|8022.5|8016.5|8017.1|8011.1|17
1652205420000|2022-05-10 17:57:00|8022.6|8016.6|8022.3|8016.3|8023.5|8017.5|8020.9|8014.9|13
1652205430000|2022-05-10 17:57:10|8022.8|8016.8|8021.6|8015.6|8023|8017|8021.6|8015.6|1
1652205440000|2022-05-10 17:57:20|8020.6|8014.6|8020.5|8014.5|8021|8015|8020.5|8014.5|4
1652205450000|2022-05-10 17:57:30|8020.1|8014.1|8021.4|8015.4|8021.4|8015.4|8020.1|8014.1|2
1652205460000|2022-05-10 17:57:40|8023|8017|8021.5|8015.5|8023.4|8017.4|8021.5|8015.5|4
1652205470000|2022-05-10 17:57:50|8021.4|8015.4|8022.1|8016.1|8022.9|8016.9|8021.4|8015.4|22
1652205480000|2022-05-10 17:58:00|8022.9|8016.9|8022.4|8016.4|8023.3|8017.3|8022.4|8016.4|4
1652205490000|2022-05-10 17:58:10|8022.9|8016.9|8020.2|8014.2|8022.9|8016.9|8020.2|8014.2|9
1652205500000|2022-05-10 17:58:20|8022.3|8016.3|8024.7|8018.7|8025.7|8019.7|8022.2|8016.2|39
1652205510000|2022-05-10 17:58:30|8024.2|8018.2|8023.2|8017.2|8024.7|8018.7|8023.2|8017.2|3
1652205520000|2022-05-10 17:58:40|8022.7|8016.7|8023.5|8017.5|8023.5|8017.5|8021.5|8015.5|6
1652205530000|2022-05-10 17:58:50|8023.9|8017.9|8025|8019|8025|8019|8023.9|8017.9|31
1652205540000|2022-05-10 17:59:00|8025.1|8019.1|8025.1|8019.1|8025.3|8019.3|8024.8|8018.8|13
1652205550000|2022-05-10 17:59:10|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|4
1652205560000|2022-05-10 17:59:20|8025.8|8019.8|8025.6|8019.6|8025.8|8019.8|8025.6|8019.6|15
1652205570000|2022-05-10 17:59:30|8025.8|8019.8|8023.8|8017.8|8025.8|8019.8|8023.6|8017.6|5
1652205580000|2022-05-10 17:59:40|8024.5|8018.5|8031.8|8025.8|8032.1|8026.1|8024.1|8018.1|6
1652205590000|2022-05-10 17:59:50|8031.4|8025.4|8035.5|8029.5|8035.5|8029.5|8031.4|8025.4|5
1652205600000|2022-05-10 18:00:00|8035.6|8029.6|8035.6|8029.6|8036.6|8030.6|8031.1|8025.1|31
1652205610000|2022-05-10 18:00:10|8034.6|8028.6|8033|8027|8035.1|8029.1|8033|8027|8
1652205620000|2022-05-10 18:00:20|8031.6|8025.6|8031.6|8025.6|8032.3|8026.3|8030.1|8024.1|13
1652205630000|2022-05-10 18:00:30|8031.3|8025.3|8034.1|8028.1|8034.1|8028.1|8030.4|8024.4|28
1652205640000|2022-05-10 18:00:40|8034|8028|8028.1|8022.1|8034|8028|8028.1|8022.1|39
1652205650000|2022-05-10 18:00:50|8025|8019|8020|8014|8025|8019|8018.6|8012.6|13
1652205660000|2022-05-10 18:01:00|8019.6|8013.6|8013.6|8007.6|8019.6|8013.6|8012.3|8006.3|33
1652205670000|2022-05-10 18:01:10|8014|8008|8014.9|8008.9|8015|8009|8014|8008|3
1652205680000|2022-05-10 18:01:20|8014.8|8008.8|8016.8|8010.8|8016.8|8010.8|8013.3|8007.3|6
1652205690000|2022-05-10 18:01:30|8015.3|8009.3|8016.5|8010.5|8016.5|8010.5|8015.3|8009.3|7
1652205700000|2022-05-10 18:01:40|8017|8011|8017|8011|8017.2|8011.2|8017|8011|0
1652205710000|2022-05-10 18:01:50|8017.4|8011.4|8017.9|8011.9|8018.9|8012.9|8016|8010|3
1652205720000|2022-05-10 18:02:00|8018|8012|8020|8014|8020|8014|8018|8012|1
1652205730000|2022-05-10 18:02:10|8017.7|8011.7|8017.7|8011.7|8018|8012|8017.7|8011.7|10
1652205740000|2022-05-10 18:02:20|8017.5|8011.5|8020|8014|8020|8014|8017.5|8011.5|3
1652205750000|2022-05-10 18:02:30|8020.4|8014.4|8025.8|8019.8|8028.3|8022.3|8020.4|8014.4|6
1652205760000|2022-05-10 18:02:40|8025|8019|8025.7|8019.7|8025.7|8019.7|8024.9|8018.9|2
1652205770000|2022-05-10 18:02:50|8026.1|8020.1|8025.6|8019.6|8026.1|8020.1|8024.1|8018.1|7
1652205780000|2022-05-10 18:03:00|8023.6|8017.6|8020.4|8014.4|8023.6|8017.6|8018.9|8012.9|21
1652205790000|2022-05-10 18:03:10|8020.3|8014.3|8017.3|8011.3|8020.9|8014.9|8017.3|8011.3|16
1652205800000|2022-05-10 18:03:20|8017.8|8011.8|8020.2|8014.2|8020.2|8014.2|8017.8|8011.8|1
1652205810000|2022-05-10 18:03:30|8020.3|8014.3|8024.8|8018.8|8024.8|8018.8|8020.3|8014.3|2
1652205820000|2022-05-10 18:03:40|8028.5|8022.5|8025.3|8019.3|8028.5|8022.5|8025.3|8019.3|17
1652205830000|2022-05-10 18:03:50|8024.9|8018.9|8026.6|8020.6|8026.6|8020.6|8024.6|8018.6|2
1652205840000|2022-05-10 18:04:00|8025.8|8019.8|8024.1|8018.1|8027.6|8021.6|8024.1|8018.1|10
1652205850000|2022-05-10 18:04:10|8021.8|8015.8|8019.7|8013.7|8021.8|8015.8|8019.7|8013.7|6
1652205860000|2022-05-10 18:04:20|8019.9|8013.9|8024.1|8018.1|8024.1|8018.1|8019.9|8013.9|6
1652205870000|2022-05-10 18:04:30|8023.6|8017.6|8023.1|8017.1|8024.2|8018.2|8022.6|8016.6|4
1652205880000|2022-05-10 18:04:40|8025.1|8019.1|8022.4|8016.4|8025.1|8019.1|8022.2|8016.2|3
1652205890000|2022-05-10 18:04:50|8022.3|8016.3|8022.8|8016.8|8024.3|8018.3|8020.3|8014.3|17
1652205900000|2022-05-10 18:05:00|8022.7|8016.7|8026.2|8020.2|8026.3|8020.3|8022.7|8016.7|13
1652205910000|2022-05-10 18:05:10|8025.7|8019.7|8025.3|8019.3|8025.7|8019.7|8024.7|8018.7|2
1652205920000|2022-05-10 18:05:20|8025.6|8019.6|8025.4|8019.4|8025.7|8019.7|8024.6|8018.6|6
1652205930000|2022-05-10 18:05:30|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|0
1652205940000|2022-05-10 18:05:40|8026.9|8020.9|8027.9|8021.9|8027.9|8021.9|8026.4|8020.4|3
1652205950000|2022-05-10 18:05:50|8028.6|8022.6|8028.6|8022.6|8029.1|8023.1|8026.7|8020.7|9
1652205960000|2022-05-10 18:06:00|8029.1|8023.1|8030.1|8024.1|8030.2|8024.2|8029.1|8023.1|4
1652205970000|2022-05-10 18:06:10|8029.6|8023.6|8029.7|8023.7|8029.8|8023.8|8029.6|8023.6|4
1652205980000|2022-05-10 18:06:20|8029.3|8023.3|8027.2|8021.2|8029.3|8023.3|8027.2|8021.2|6
1652205990000|2022-05-10 18:06:30|8024.7|8018.7|8025.3|8019.3|8025.3|8019.3|8024.3|8018.3|5
1652206000000|2022-05-10 18:06:40|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|8025.3|8019.3|0
1652206010000|2022-05-10 18:06:50|8025.1|8019.1|8022.8|8016.8|8025.1|8019.1|8022.5|8016.5|7
1652206020000|2022-05-10 18:07:00|8023|8017|8023.1|8017.1|8024.3|8018.3|8023|8017|5
1652206030000|2022-05-10 18:07:10|8022.8|8016.8|8023|8017|8023.8|8017.8|8022.3|8016.3|7
1652206040000|2022-05-10 18:07:20|8023.2|8017.2|8023.8|8017.8|8024.8|8018.8|8023.2|8017.2|4
1652206050000|2022-05-10 18:07:30|8024.8|8018.8|8016.3|8010.3|8025|8019|8016.3|8010.3|14
1652206060000|2022-05-10 18:07:40|8016.4|8010.4|8016.2|8010.2|8017.3|8011.3|8015.5|8009.5|10
1652206070000|2022-05-10 18:07:50|8016.7|8010.7|8016|8010|8017|8011|8015.5|8009.5|6
1652206080000|2022-05-10 18:08:00|8015.2|8009.2|8009.6|8003.6|8015.2|8009.2|8009.2|8003.2|53
1652206090000|2022-05-10 18:08:10|8010|8004|8008.1|8002.1|8010.1|8004.1|8007.9|8001.9|8
1652206100000|2022-05-10 18:08:20|8006.9|8000.9|8007.1|8001.1|8009.6|8003.6|8006.9|8000.9|10
1652206110000|2022-05-10 18:08:30|8006.7|8000.7|8010.7|8004.7|8010.7|8004.7|8006.7|8000.7|3
1652206120000|2022-05-10 18:08:40|8010.2|8004.2|8005.7|7999.7|8010.2|8004.2|8005.7|7999.7|13
1652206130000|2022-05-10 18:08:50|8005.6|7999.6|8001.7|7995.7|8006.6|8000.6|8000.6|7994.6|16
1652206140000|2022-05-10 18:09:00|8003.2|7997.2|7999.8|7993.8|8006.1|8000.1|7999.8|7993.8|24
1652206150000|2022-05-10 18:09:10|7999.9|7993.9|8001.7|7995.7|8002.1|7996.1|7999.6|7993.6|4
1652206160000|2022-05-10 18:09:20|8002.6|7996.6|8001.6|7995.6|8002.6|7996.6|8001.2|7995.2|10
1652206170000|2022-05-10 18:09:30|8001.2|7995.2|8003.4|7997.4|8003.4|7997.4|8000.1|7994.1|17
1652206180000|2022-05-10 18:09:40|8003.6|7997.6|8003.6|7997.6|8004.4|7998.4|8002.6|7996.6|18
1652206190000|2022-05-10 18:09:50|8003.9|7997.9|8006.9|8000.9|8006.9|8000.9|8003.9|7997.9|64
1652206200000|2022-05-10 18:10:00|8007.7|8001.7|8008.7|8002.7|8008.8|8002.8|8007.7|8001.7|10
1652206210000|2022-05-10 18:10:10|8008.4|8002.4|8009.6|8003.6|8009.6|8003.6|8008.3|8002.3|5
1652206220000|2022-05-10 18:10:20|8010.8|8004.8|8008.4|8002.4|8010.8|8004.8|8008.4|8002.4|14
1652206230000|2022-05-10 18:10:30|8008.3|8002.3|8010.1|8004.1|8010.2|8004.2|8007.7|8001.7|37
1652206240000|2022-05-10 18:10:40|8010|8004|8007.7|8001.7|8010.1|8004.1|8007.7|8001.7|13
1652206250000|2022-05-10 18:10:50|8007.6|8001.6|8007.7|8001.7|8007.7|8001.7|8006.5|8000.5|4
1652206260000|2022-05-10 18:11:00|8006.8|8000.8|8009.3|8003.3|8009.3|8003.3|8006.8|8000.8|12
1652206270000|2022-05-10 18:11:10|8009.8|8003.8|8015|8009|8015|8009|8009.8|8003.8|14
1652206280000|2022-05-10 18:11:20|8015.5|8009.5|8013.8|8007.8|8015.5|8009.5|8013|8007|31
1652206290000|2022-05-10 18:11:30|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8009.7|8003.7|11
1652206300000|2022-05-10 18:11:40|8013.1|8007.1|8013.5|8007.5|8014|8008|8012.5|8006.5|29
1652206310000|2022-05-10 18:11:50|8008.1|8002.1|8011|8005|8011.5|8005.5|8008.1|8002.1|4
1652206320000|2022-05-10 18:12:00|8011.1|8005.1|8010.5|8004.5|8013|8007|8010.2|8004.2|5
1652206330000|2022-05-10 18:12:10|8010|8004|8011.5|8005.5|8013.1|8007.1|8009.5|8003.5|9
1652206340000|2022-05-10 18:12:20|8010.6|8004.6|8013|8007|8013.5|8007.5|8010.6|8004.6|7
1652206350000|2022-05-10 18:12:30|8013.4|8007.4|8007.7|8001.7|8013.4|8007.4|8007.7|8001.7|28
1652206360000|2022-05-10 18:12:40|8007.3|8001.3|8006.3|8000.3|8007.3|8001.3|8006.3|8000.3|8
1652206370000|2022-05-10 18:12:50|8007|8001|8006.3|8000.3|8007.7|8001.7|8004.3|7998.3|28
1652206380000|2022-05-10 18:13:00|8008.2|8002.2|8014.6|8008.6|8014.6|8008.6|8008.2|8002.2|25
1652206390000|2022-05-10 18:13:10|8015|8009|8014|8008|8015.5|8009.5|8012.5|8006.5|41
1652206400000|2022-05-10 18:13:20|8014.5|8008.5|8015|8009|8015|8009|8012.1|8006.1|34
1652206410000|2022-05-10 18:13:30|8014|8008|8014.5|8008.5|8015.5|8009.5|8013.6|8007.6|22
1652206420000|2022-05-10 18:13:40|8014.1|8008.1|8013.8|8007.8|8014.6|8008.6|8012.3|8006.3|37
1652206430000|2022-05-10 18:13:50|8013.7|8007.7|8019.6|8013.6|8020|8014|8013.2|8007.2|44
1652206440000|2022-05-10 18:14:00|8020|8014|8019.5|8013.5|8021.2|8015.2|8012.9|8006.9|100
1652206450000|2022-05-10 18:14:10|8019.1|8013.1|8020.4|8014.4|8023.1|8017.1|8018|8012|110
1652206460000|2022-05-10 18:14:20|8020.3|8014.3|8029.1|8023.1|8030.5|8024.5|8019.7|8013.7|124
1652206470000|2022-05-10 18:14:30|8030|8024|8026.3|8020.3|8030.1|8024.1|8026.3|8020.3|97
1652206480000|2022-05-10 18:14:40|8025.7|8019.7|8021.4|8015.4|8026.2|8020.2|8021.4|8015.4|101
1652206490000|2022-05-10 18:14:50|8021.9|8015.9|8028|8022|8028.6|8022.6|8018.8|8012.8|138
1652206500000|2022-05-10 18:15:00|8029.2|8023.2|8031.1|8025.1|8032|8026|8029.2|8023.2|19
1652206510000|2022-05-10 18:15:10|8031|8025|8030.5|8024.5|8031|8025|8027.8|8021.8|26
1652206520000|2022-05-10 18:15:20|8030.2|8024.2|8030.1|8024.1|8031.3|8025.3|8030.1|8024.1|3
1652206530000|2022-05-10 18:15:30|8030.2|8024.2|8027.2|8021.2|8032.1|8026.1|8027|8021|31
1652206540000|2022-05-10 18:15:40|8026.8|8020.8|8025.5|8019.5|8027.2|8021.2|8025|8019|24
1652206550000|2022-05-10 18:15:50|8025.4|8019.4|8024.7|8018.7|8025.4|8019.4|8024.2|8018.2|20
1652206560000|2022-05-10 18:16:00|8025.2|8019.2|8023.3|8017.3|8025.2|8019.2|8023.2|8017.2|31
1652206570000|2022-05-10 18:16:10|8023.2|8017.2|8023|8017|8023.2|8017.2|8022.4|8016.4|18
1652206580000|2022-05-10 18:16:20|8023.1|8017.1|8023|8017|8023.3|8017.3|8023|8017|8
1652206590000|2022-05-10 18:16:30|8023.5|8017.5|8022.7|8016.7|8023.5|8017.5|8021.7|8015.7|14
1652206600000|2022-05-10 18:16:40|8022.6|8016.6|8022.7|8016.7|8022.7|8016.7|8022.6|8016.6|5
1652206610000|2022-05-10 18:16:50|8022.6|8016.6|8020.7|8014.7|8022.7|8016.7|8020.7|8014.7|22
1652206620000|2022-05-10 18:17:00|8020.4|8014.4|8020.4|8014.4|8021.9|8015.9|8019|8013|8
1652206630000|2022-05-10 18:17:10|8020.6|8014.6|8018.2|8012.2|8022.2|8016.2|8018.2|8012.2|5
1652206640000|2022-05-10 18:17:20|8017.8|8011.8|8016|8010|8018.3|8012.3|8015.2|8009.2|6
1652206650000|2022-05-10 18:17:30|8015.8|8009.8|8015.8|8009.8|8015.8|8009.8|8015.8|8009.8|0
1652206660000|2022-05-10 18:17:40|8016|8010|8016.5|8010.5|8016.5|8010.5|8016|8010|3
1652206670000|2022-05-10 18:17:50|8016.8|8010.8|8016.8|8010.8|8017.1|8011.1|8016.8|8010.8|0
1652206680000|2022-05-10 18:18:00|8017.3|8011.3|8017|8011|8017.8|8011.8|8016.6|8010.6|3
1652206690000|2022-05-10 18:18:10|8016.6|8010.6|8017.4|8011.4|8017.4|8011.4|8016.6|8010.6|13
1652206700000|2022-05-10 18:18:20|8016.7|8010.7|8012.7|8006.7|8016.9|8010.9|8012.7|8006.7|12
1652206710000|2022-05-10 18:18:30|8008.7|8002.7|8010|8004|8010|8004|8008.7|8002.7|7
1652206720000|2022-05-10 18:18:40|8011.5|8005.5|8012.7|8006.7|8012.7|8006.7|8011.5|8005.5|44
1652206730000|2022-05-10 18:18:50|8013.2|8007.2|8013.7|8007.7|8014|8008|8012.2|8006.2|6
1652206740000|2022-05-10 18:19:00|8014.1|8008.1|8017.5|8011.5|8017.5|8011.5|8014.1|8008.1|2
1652206750000|2022-05-10 18:19:10|8018.5|8012.5|8018.4|8012.4|8019.5|8013.5|8017|8011|48
1652206760000|2022-05-10 18:19:20|8017.6|8011.6|8018.5|8012.5|8018.5|8012.5|8016.8|8010.8|5
1652206770000|2022-05-10 18:19:30|8018.8|8012.8|8021.2|8015.2|8021.2|8015.2|8018.8|8012.8|2
1652206780000|2022-05-10 18:19:40|8020.5|8014.5|8021.5|8015.5|8021.8|8015.8|8020.5|8014.5|5
1652206790000|2022-05-10 18:19:50|8021.8|8015.8|8023.3|8017.3|8024|8018|8021.8|8015.8|6
1652227200000|2022-05-11 00:00:00|8021.8|8015.8|8019.4|8009.4|8021.8|8015.8|8018.7|8009|16
1652227210000|2022-05-11 00:00:10|8019|8009|8019.4|8009.4|8019.4|8009.4|8019|8009|0
1652227220000|2022-05-11 00:00:20|8019.7|8013.7|8021.2|8015.2|8021.2|8015.2|8019.1|8013.1|9
1652227230000|2022-05-11 00:00:30|8021.7|8015.7|8021.2|8015.2|8021.7|8015.7|8021.2|8015.2|0
1652227240000|2022-05-11 00:00:40|8020.4|8014.4|8021.3|8015.3|8021.3|8015.3|8020.4|8014.4|5
1652227250000|2022-05-11 00:00:50|8020.8|8014.8|8020.2|8014.2|8020.8|8014.8|8020.2|8014.2|1
1652227260000|2022-05-11 00:01:00|8020.3|8014.3|8017|8011|8020.3|8014.3|8015.7|8009.7|16
1652227270000|2022-05-11 00:01:10|8016.7|8010.7|8013.8|8007.8|8016.7|8010.7|8013.1|8007.1|5
1652227280000|2022-05-11 00:01:20|8013.5|8007.5|8010.2|8004.2|8013.5|8007.5|8009.6|8003.6|5
1652227290000|2022-05-11 00:01:30|8010.7|8004.7|8011.2|8005.2|8011.2|8005.2|8009.9|8003.9|2
1652227300000|2022-05-11 00:01:40|8010.8|8004.8|8010.3|8004.3|8010.8|8004.8|8008.1|8002.1|3
1652227310000|2022-05-11 00:01:50|8011.1|8005.1|8014.2|8008.2|8014.2|8008.2|8011.1|8005.1|21
1652227320000|2022-05-11 00:02:00|8014|8008|8007.4|8001.4|8014.2|8008.2|8006|8000|11
1652227330000|2022-05-11 00:02:10|8007.1|8001.1|8010.4|8004.4|8012.9|8006.9|8003.3|7996.3|16
1652227340000|2022-05-11 00:02:20|8010|8004|8011.8|8005.8|8012.4|8006.4|8009.9|8003.9|8
1652227350000|2022-05-11 00:02:30|8011.7|8005.7|8005|7999|8011.7|8005.7|8004.9|7998.9|1
1652227360000|2022-05-11 00:02:40|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|4
1652227370000|2022-05-11 00:02:50|8001|7995|8002.2|7996.2|8002.5|7996.5|8001|7995|0
1652227380000|2022-05-11 00:03:00|8002|7996|8003.4|7997.4|8005.9|7998.3|8002|7995.8|2
1652227390000|2022-05-11 00:03:10|8005.8|7995.8|8002.4|7996.4|8005.9|7996.8|8002.4|7995.8|0
1652227400000|2022-05-11 00:03:20|8002.7|7996.7|8002.9|7996.9|8002.9|7996.9|8002.5|7996.5|1
1652227410000|2022-05-11 00:03:30|8002.2|7996.2|8002|7996|8002.5|7996.5|8002|7996|3
1652227420000|2022-05-11 00:03:40|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|5
1652227430000|2022-05-11 00:03:50|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|2
1652227440000|2022-05-11 00:04:00|8002.2|7996.2|8001.3|7995.3|8002.2|7996.2|8001.3|7995.3|0
1652227450000|2022-05-11 00:04:10|8001.7|7995.7|8001.3|7995.3|8002.4|7996.4|8001.3|7995.3|0
1652227460000|2022-05-11 00:04:20|8001.4|7995.4|8001.8|7995.8|8001.8|7995.8|8001.4|7995.4|0
1652227470000|2022-05-11 00:04:30|8001.4|7995.4|8002.7|7996.7|8002.7|7996.7|8001.4|7995.4|1
1652227480000|2022-05-11 00:04:40|8005.8|7999.8|8006.5|8000.5|8006.5|8000.5|8005.8|7999.8|2
1652227500000|2022-05-11 00:05:00|8007.8|7997.8|8007.8|7997.8|8007.8|7997.8|8007.8|7997.8|0
1652227520000|2022-05-11 00:05:20|8008.1|7998.1|8007.8|7997.8|8008.1|7998.1|8007.8|7997.8|0
1652227530000|2022-05-11 00:05:30|8006.5|8000.5|8006.6|8000.6|8006.6|8000.6|8006.5|8000.5|0
1652227550000|2022-05-11 00:05:50|8006.8|8000.8|8007.1|8001.1|8008.7|8002.7|8006.8|8000.8|0
1652227570000|2022-05-11 00:06:10|8006.8|8000.8|8006.8|8000.8|8007.3|8001.3|8006.8|8000.8|0
1652227590000|2022-05-11 00:06:30|8006.3|8000.3|8007.1|8001.1|8007.1|8001.1|8006.3|8000.3|0
1652227600000|2022-05-11 00:06:40|8007.5|8001.5|8008.5|8002.5|8008.5|8002.5|8007.5|8001.5|1
1652227610000|2022-05-11 00:06:50|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|1
1652227620000|2022-05-11 00:07:00|8008.5|8002.5|8007.8|8001.8|8009|8003|8007.8|8001.8|4
1652227630000|2022-05-11 00:07:10|8008.1|8002.1|8008.4|8002.4|8008.4|8002.4|8007.8|8001.8|2
1652227660000|2022-05-11 00:07:40|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|1
1652227670000|2022-05-11 00:07:50|||||||||1
1652227680000|2022-05-11 00:08:00|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652227690000|2022-05-11 00:08:10|8009|8003|8008.8|8002.8|8009.1|8003.1|8008.8|8002.8|3
1652227700000|2022-05-11 00:08:20|8009.4|8003.4|8008.7|8002.7|8009.5|8003.5|8008.7|8002.7|6
1652227720000|2022-05-11 00:08:40|8011.5|8005.5|8012.3|8006.3|8012.3|8006.3|8011.5|8005.5|49
1652227730000|2022-05-11 00:08:50|8013|8007|8013|8007|8013|8007|8013|8007|0
1652227760000|2022-05-11 00:09:20|8014.5|8008.5|8015|8009|8015|8009|8014.5|8008.5|0
1652227770000|2022-05-11 00:09:30|8014.2|8008.2|8014.1|8008.1|8014.2|8008.2|8014.1|8008.1|0
1652227780000|2022-05-11 00:09:40|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8014.1|8008.1|1
1652227790000|2022-05-11 00:09:50|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|1
1652227800000|2022-05-11 00:10:00|8013.9|8007.9|8015.9|8009.9|8015.9|8009.9|8013.8|8007.8|2
1652227810000|2022-05-11 00:10:10|8016|8010|8017.2|8011.2|8017.2|8011.2|8016|8010|2
1652227830000|2022-05-11 00:10:30|8017.3|8011.3|8015.6|8009.6|8017.3|8011.3|8015.6|8009.6|0
1652227860000|2022-05-11 00:11:00|8015.5|8009.5|8012.8|8006.8|8015.5|8009.5|8012.8|8006.8|1
1652227880000|2022-05-11 00:11:20|8013|8007|8013|8007|8013.4|8007.4|8012.5|8006.5|0
1652227890000|2022-05-11 00:11:30|8013.4|8007.4|8015.6|8009.6|8015.6|8009.6|8013.4|8007.4|3
1652227900000|2022-05-11 00:11:40|8016|8010|8015.8|8009.8|8016|8010|8015.8|8009.8|0
1652227960000|2022-05-11 00:12:40|8015.4|8009.4|8014|8008|8015.4|8009.4|8014|8008|0
1652227980000|2022-05-11 00:13:00|8013.9|8007.9|8010.5|8004.5|8013.9|8007.9|8010.5|8004.5|2
1652227990000|2022-05-11 00:13:10|8013.6|8007.6|8013.5|8007.5|8013.6|8007.6|8013.5|8007.5|3
1652228000000|2022-05-11 00:13:20|8012.5|8006.5|8012.1|8006.1|8012.5|8006.5|8012.1|8006.1|0
1652228010000|2022-05-11 00:13:30|8012.3|8006.3|8012.1|8006.1|8012.6|8006.6|8012.1|8006.1|0
1652228020000|2022-05-11 00:13:40|8010.5|8004.5|8010|8004|8010.5|8004.5|8010|8004|4
1652228030000|2022-05-11 00:13:50|8009.5|8003.5|8006.5|8000.5|8009.5|8003.5|8006.5|8000.5|1
1652228040000|2022-05-11 00:14:00|8006.6|8000.6|8007|8001|8007|8001|8006.6|8000.6|0
1652228100000|2022-05-11 00:15:00|8006.6|8000.6|8004.7|7998.7|8006.6|8000.6|8004.7|7998.7|0
1652228150000|2022-05-11 00:15:50|8003.2|7997.2|8005.4|7999.4|8005.4|7999.4|8003.2|7997.2|1
1652228160000|2022-05-11 00:16:00|8003.9|7997.9|8003.9|7997.9|8004.4|7998.4|8003.9|7997.9|0
1652228170000|2022-05-11 00:16:10|8004.7|7998.7|8012.6|8006.6|8013.4|8007.4|8004.7|7998.7|4
1652228200000|2022-05-11 00:16:40|8012.3|8006.3|8011.6|8005.6|8012.3|8006.3|8011.6|8005.6|0
1652228210000|2022-05-11 00:16:50|8011|8005|8011|8005|8011|8005|8011|8005|0
1652228230000|2022-05-11 00:17:10|8009.1|8003.1|8011.1|8005.1|8011.1|8005.1|8009.1|8003.1|1
1652228240000|2022-05-11 00:17:20|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1652228250000|2022-05-11 00:17:30|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1652228290000|2022-05-11 00:18:10|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1652228400000|2022-05-11 00:20:00|8014.5|8004.5|8014.5|8004.5|8014.5|8004.5|8014.5|8004.5|0
1652228410000|2022-05-11 00:20:10|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|8014.7|8004.7|0
1652228450000|2022-05-11 00:20:50|8014.4|8004.4|8014.7|8004.7|8014.7|8004.7|8014.4|8004.4|0
1652228460000|2022-05-11 00:21:00|8014.4|8004.4|8014.7|8004.7|8014.7|8004.7|8014.2|8004.2|0
1652228470000|2022-05-11 00:21:10|8015.1|8005.1|8015.2|8005.2|8015.2|8005.2|8011|8005|1
1652228480000|2022-05-11 00:21:20|8015|8005|8015|8005|8015|8005|8015|8005|0
1652228520000|2022-05-11 00:22:00|8012.2|8006.2|8011.6|8005.6|8012.2|8006.2|8011.6|8005.6|0
1652228570000|2022-05-11 00:22:50|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1652228590000|2022-05-11 00:23:10|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1652228600000|2022-05-11 00:23:20|8012.6|8006.6|8013.5|8007.5|8014|8008|8012.6|8006.6|3
1652228610000|2022-05-11 00:23:30|8014|8008|8014|8008|8014|8008|8014|8008|0
1652228620000|2022-05-11 00:23:40|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1652228650000|2022-05-11 00:24:10|8013.9|8007.9|8016.9|8006.9|8017|8007.9|8013.5|8006.9|10
1652228690000|2022-05-11 00:24:50|8016.5|8006.5|8016.4|8006.4|8016.5|8006.5|8016.4|8006.4|0
1652228700000|2022-05-11 00:25:00|8013|8007|8016.9|8006.9|8016.9|8007|8013|8006.9|0
1652228710000|2022-05-11 00:25:10|8014.5|8008.5|8016|8006|8016|8008.5|8014.5|8006|0
1652228720000|2022-05-11 00:25:20|8014.4|8008.4|8015.5|8009.5|8015.5|8009.5|8014.4|8008.4|0
1652228730000|2022-05-11 00:25:30|8015|8009|8015|8009|8015|8009|8015|8009|0
1652228760000|2022-05-11 00:26:00|8014|8008|8014|8008|8014.5|8008.5|8014|8008|1
1652228770000|2022-05-11 00:26:10|8014.4|8008.4|8014|8008|8014.4|8008.4|8014|8008|0
1652228780000|2022-05-11 00:26:20|8013.6|8007.6|8014|8008|8014|8008|8013.6|8007.6|0
1652228790000|2022-05-11 00:26:30|8013.6|8007.6|8013.5|8007.5|8014|8008|8013.5|8007.5|0
1652228800000|2022-05-11 00:26:40|8013.1|8007.1|8013.7|8007.7|8013.7|8007.7|8013|8007|1
1652228830000|2022-05-11 00:27:10|8013.5|8007.5|8011.8|8005.8|8013.5|8007.5|8011.8|8005.8|2
1652228860000|2022-05-11 00:27:40|8011.5|8005.5|8011|8005|8011.5|8005.5|8011|8005|0
1652228870000|2022-05-11 00:27:50|8010.5|8004.5|8009.5|8003.5|8010.5|8004.5|8009.5|8003.5|2
1652228890000|2022-05-11 00:28:10|||||||||6
1652228900000|2022-05-11 00:28:20|8009.6|8003.6|8010.5|8004.5|8010.5|8004.5|8009.6|8003.6|1
1652228950000|2022-05-11 00:29:10|8010.3|8004.3|8010|8004|8010.3|8004.3|8010|8004|0
1652228960000|2022-05-11 00:29:20|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652228970000|2022-05-11 00:29:30|8009.1|8003.1|8010|8004|8010.6|8004.6|8009.1|8003.1|1
1652228990000|2022-05-11 00:29:50|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652229000000|2022-05-11 00:30:00|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1652229010000|2022-05-11 00:30:10|8009|8003|8009.3|8003.3|8009.3|8003.3|8009|8003|1
1652229030000|2022-05-11 00:30:30|8009|8003|8001.9|7995.9|8009|8003|8001.9|7995.9|4
1652229040000|2022-05-11 00:30:40|8001.8|7995.8|7999.3|7993.3|8003.4|7995.8|7998.8|7992.8|3
1652229060000|2022-05-11 00:31:00|7998.9|7992.9|8000.2|7994.2|8000.2|7994.2|7998.9|7992.9|0
1652229120000|2022-05-11 00:32:00|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|0
1652229150000|2022-05-11 00:32:30|7999.4|7993.4|8000.5|7994.5|8000.5|7994.5|7999.4|7993.4|1
1652229180000|2022-05-11 00:33:00|7999.8|7993.8|7998.2|7992.2|7999.8|7993.8|7998.2|7992.2|1
1652229200000|2022-05-11 00:33:20|7997.7|7991.7|7998.3|7992.3|7998.3|7992.3|7997.7|7991.7|0
1652229210000|2022-05-11 00:33:30|7997.9|7991.9|7997.8|7991.8|7997.9|7991.9|7997.8|7991.8|0
1652229240000|2022-05-11 00:34:00|7997.3|7991.3|7996.2|7990.2|7997.3|7991.3|7995.7|7989.7|2
1652229250000|2022-05-11 00:34:10|7996.6|7990.6|7996.7|7990.7|7996.7|7990.7|7996.6|7990.6|0
1652229260000|2022-05-11 00:34:20|7996.6|7990.6|7997.3|7991.3|7997.3|7991.3|7996.6|7990.6|0
1652229270000|2022-05-11 00:34:30|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652229290000|2022-05-11 00:34:50|7998.4|7992.4|7999.9|7993.9|7999.9|7993.9|7998.4|7992.4|1
1652229300000|2022-05-11 00:35:00|8000.2|7994.2|8002.2|7996.2|8002.2|7996.2|8000.2|7994.2|0
1652229310000|2022-05-11 00:35:10|8001.8|7995.8|8001.7|7995.7|8001.8|7995.8|8001.7|7995.7|0
1652229410000|2022-05-11 00:36:50|8001.6|7995.6|8003.2|7993.2|8003.2|7995.6|8001.6|7993.2|1
1652229420000|2022-05-11 00:37:00|8002.7|7992.7|8002.7|7992.7|8002.7|7992.7|8002.7|7992.7|0
1652229450000|2022-05-11 00:37:30|8001.8|7995.8|8001.7|7995.7|8001.8|7995.8|8001.7|7995.7|0
1652229500000|2022-05-11 00:38:20|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1652229510000|2022-05-11 00:38:30|8001|7995|8001|7995|8001|7995|8001|7995|0
1652229530000|2022-05-11 00:38:50|8001.2|7995.2|8000|7994|8001.2|7995.2|8000|7994|1
1652229540000|2022-05-11 00:39:00|7999.7|7993.7|7998.7|7992.7|7999.7|7993.7|7998.7|7992.7|0
1652229580000|2022-05-11 00:39:40|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|2
1652229600000|2022-05-11 00:40:00|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|0
1652229610000|2022-05-11 00:40:10|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652229640000|2022-05-11 00:40:40|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1652229740000|2022-05-11 00:42:20|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|1
1652229760000|2022-05-11 00:42:40|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652229770000|2022-05-11 00:42:50|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1652229790000|2022-05-11 00:43:10|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|0
1652229860000|2022-05-11 00:44:20|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|0
1652229900000|2022-05-11 00:45:00|7999.9|7993.9|7997.4|7991.4|7999.9|7993.9|7997.4|7991.4|1
1652229930000|2022-05-11 00:45:30|7998.5|7992.5|7998.9|7992.9|7998.9|7992.9|7998.5|7992.5|0
1652229940000|2022-05-11 00:45:40|7998.5|7992.5|7997.4|7991.4|7998.5|7992.5|7997.4|7991.4|1
1652229980000|2022-05-11 00:46:20|7997.8|7991.8|7997.6|7991.6|7997.8|7991.8|7997.1|7991.1|0
1652230030000|2022-05-11 00:47:10|7997|7991|7997|7991|7997|7991|7997|7991|0
1652230050000|2022-05-11 00:47:30|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1652230070000|2022-05-11 00:47:50|7997.3|7991.3|7997.6|7991.6|7997.6|7991.6|7997.3|7991.3|0
1652230080000|2022-05-11 00:48:00|7997|7991|7997|7991|7997|7991|7997|7991|0
1652230090000|2022-05-11 00:48:10|7998.1|7992.1|7998.4|7992.4|7998.5|7992.5|7998.1|7992.1|0
1652230160000|2022-05-11 00:49:20|||||||||3
1652230170000|2022-05-11 00:49:30|7998.8|7992.8|7998.9|7992.9|7999|7993|7998.8|7992.8|2
1652230260000|2022-05-11 00:51:00|7998.3|7992.3|7990|7984|7998.3|7992.3|7990|7984|8
1652230270000|2022-05-11 00:51:10|7985.5|7979.5|7985.5|7979.5|7985.6|7979.6|7985.5|7979.5|7
1652230290000|2022-05-11 00:51:30|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|2
1652230310000|2022-05-11 00:51:50|7981.4|7975.4|7980.6|7974.6|7981.4|7975.4|7980.6|7974.6|1
1652230350000|2022-05-11 00:52:30|7980.1|7974.1|7980.1|7974.1|7980.1|7974.1|7980.1|7974.1|5
1652230360000|2022-05-11 00:52:40|7978.1|7972.1|7981.1|7975.1|7981.1|7975.1|7978.1|7972.1|1
1652230390000|2022-05-11 00:53:10|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|1
1652230400000|2022-05-11 00:53:20|7982.5|7976.5|7982.5|7976.5|7982.5|7976.5|7982.5|7976.5|2
1652230410000|2022-05-11 00:53:30|7982.4|7976.4|7982|7976|7982.4|7976.4|7982|7976|0
1652230420000|2022-05-11 00:53:40|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1652230440000|2022-05-11 00:54:00|7982|7976|7981.6|7975.6|7982|7976|7981.6|7975.6|0
1652230450000|2022-05-11 00:54:10|7981.5|7975.5|7981.7|7975.7|7981.7|7975.7|7981.5|7975.5|0
1652230520000|2022-05-11 00:55:20|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1652230540000|2022-05-11 00:55:40|7982.5|7976.5|7982.6|7976.6|7982.6|7976.6|7982.5|7976.5|0
1652230550000|2022-05-11 00:55:50|7982.5|7976.5|7981.6|7975.6|7982.5|7976.5|7981.6|7975.6|3
1652230560000|2022-05-11 00:56:00|7981.5|7975.5|7980.5|7974.5|7981.5|7975.5|7980.5|7974.5|1
1652230570000|2022-05-11 00:56:10|7981.3|7975.3|7981.7|7975.7|7981.7|7975.7|7981.3|7975.3|1
1652230590000|2022-05-11 00:56:30|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1652230670000|2022-05-11 00:57:50|7981.7|7975.7|7981.7|7975.7|7981.7|7975.7|7981.7|7975.7|0
1652230680000|2022-05-11 00:58:00|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|0
1652230700000|2022-05-11 00:58:20|7980.8|7974.8|7980.5|7974.5|7980.8|7974.8|7980.5|7974.5|0
1652230710000|2022-05-11 00:58:30|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|0
1652230720000|2022-05-11 00:58:40|7980.5|7974.5|7980.1|7974.1|7980.5|7974.5|7980.1|7974.1|0
1652230740000|2022-05-11 00:59:00|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|0
1652230800000|2022-05-11 01:00:00|7980.1|7974.1|7988.1|7982.1|7990.2|7982.1|7980.1|7974.1|5
1652230810000|2022-05-11 01:00:10|7988|7982|7988|7982|7988|7982|7988|7982|0
1652230840000|2022-05-11 01:00:40|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1652230860000|2022-05-11 01:01:00|7989.6|7979.6|7990.4|7975.4|7990.4|7979.6|7989.1|7975.4|2
1652230870000|2022-05-11 01:01:10|||||||||2
1652230880000|2022-05-11 01:01:20|7990.3|7975.3|7988.2|7973.2|7990.3|7975.3|7988.2|7973.2|1
1652230920000|2022-05-11 01:02:00|7988.1|7973.1|7988.1|7973.1|7988.1|7973.1|7988.1|7973.1|0
1652230930000|2022-05-11 01:02:10|7988.2|7973.2|7986.6|7976.6|7988.2|7976.6|7986.6|7973.2|0
1652230940000|2022-05-11 01:02:20|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|0
1652230990000|2022-05-11 01:03:10|||||||||1
1652231000000|2022-05-11 01:03:20|7985.4|7979.4|7992.7|7982.7|7992.7|7982.7|7985.4|7979.4|2
1652231070000|2022-05-11 01:04:30|7993.1|7983.1|7994.4|7984.4|7994.4|7984.4|7993.1|7983.1|0
1652231080000|2022-05-11 01:04:40|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|0
1652231090000|2022-05-11 01:04:50|7992.6|7986.6|7993.4|7987.4|7993.4|7987.4|7992.1|7986.1|0
1652231100000|2022-05-11 01:05:00|7993.1|7987.1|7992.1|7986.1|7993.1|7987.1|7992.1|7986.1|1
1652231170000|2022-05-11 01:06:10|7992|7986|7992|7986|7992|7986|7992|7986|0
1652231260000|2022-05-11 01:07:40|7992.4|7986.4|7993|7987|7993|7987|7992|7986|0
1652231270000|2022-05-11 01:07:50|7993.5|7987.5|7994.4|7984.4|7994.4|7987.5|7992|7984.4|4
1652231380000|2022-05-11 01:09:40|7996|7990|7996.9|7990.9|7996.9|7990.9|7996|7990|1
1652231540000|2022-05-11 01:12:20|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652231550000|2022-05-11 01:12:30|7994.5|7988.5|7994.4|7984.4|7994.5|7988.5|7994.4|7984.4|1
1652231570000|2022-05-11 01:12:50|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|0
1652231580000|2022-05-11 01:13:00|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|0
1652231660000|2022-05-11 01:14:20|7993|7987|7993.9|7987.9|7993.9|7987.9|7993|7987|0
1652231670000|2022-05-11 01:14:30|7997.9|7988.4|7998.4|7988.4|7998.4|7988.4|7997.9|7988.4|0
1652231680000|2022-05-11 01:14:40|7996.9|7990.9|7998.5|7988.5|7998.5|7990.9|7996.9|7988.1|0
1652231700000|2022-05-11 01:15:00|7998.4|7988.4|7997.9|7987.9|7998.4|7988.4|7997.9|7987.9|0
1652231730000|2022-05-11 01:15:30|7998.3|7988.3|7998.5|7988.5|7998.5|7988.5|7998.3|7988.3|0
1652231740000|2022-05-11 01:15:40|7998.4|7988.4|7998.5|7988.5|7998.5|7988.5|7998.4|7988.4|0
1652231750000|2022-05-11 01:15:50|7998.4|7988.4|7996.8|7990.8|7998.5|7990.9|7996.8|7988.4|0
1652231760000|2022-05-11 01:16:00|7996.9|7990.9|7998.6|7992.6|7998.6|7992.6|7996.9|7988.5|1
1652231770000|2022-05-11 01:16:10|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|0
1652231780000|2022-05-11 01:16:20|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|3
1652231790000|2022-05-11 01:16:30|8000|7994|8000|7994|8000|7994|8000|7994|0
1652231800000|2022-05-11 01:16:40|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|0
1652231840000|2022-05-11 01:17:20|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1652231880000|2022-05-11 01:18:00|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|2
1652231910000|2022-05-11 01:18:30|8009.4|7999.4|8013|7998|8013|7999.9|8009.4|7997.9|4
1652231920000|2022-05-11 01:18:40|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652231930000|2022-05-11 01:18:50|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|1
1652231940000|2022-05-11 01:19:00|8008.1|8002.1|8009.6|7999.6|8009.6|8002.1|8008.1|7999.6|0
1652232000000|2022-05-11 01:20:00|8010|8000|8010.6|8000.6|8010.6|8000.6|8010|8000|0
1652232060000|2022-05-11 01:21:00|8010.2|8000.2|8010.6|8000.6|8010.6|8000.6|8010.2|8000.2|0
1652232090000|2022-05-11 01:21:30|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|0
1652232110000|2022-05-11 01:21:50|8010.5|8000.5|8010.6|8000.6|8010.6|8000.6|8010.5|8000.5|0
1652232130000|2022-05-11 01:22:10|8009.2|8003.2|8010.1|8004.1|8010.1|8004.1|8009.2|8003.2|0
1652232150000|2022-05-11 01:22:30|8012.6|8002.6|8015|8005|8015|8005|8012.6|8002.6|0
1652232160000|2022-05-11 01:22:40|8015.4|8005.4|8020.5|8014.5|8020.5|8014.5|8014.5|8005.4|3
1652232170000|2022-05-11 01:22:50|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|2
1652232180000|2022-05-11 01:23:00|8021.5|8015.5|8022.1|8016.1|8022.1|8016.1|8021.5|8015.5|0
1652232190000|2022-05-11 01:23:10|8021.8|8015.8|8019.5|8013.5|8021.8|8015.8|8019.1|8013.1|3
1652232210000|2022-05-11 01:23:30|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|1
1652232230000|2022-05-11 01:23:50|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|0
1652232260000|2022-05-11 01:24:20|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1652232270000|2022-05-11 01:24:30|8021.6|8015.6|8021.2|8015.2|8021.6|8015.6|8021.2|8015.2|8
1652232280000|2022-05-11 01:24:40|8021.7|8015.7|8020.7|8014.7|8021.7|8015.7|8020.7|8014.7|2
1652232290000|2022-05-11 01:24:50|8021.9|8015.9|8020.7|8014.7|8021.9|8015.9|8020.7|8014.7|1
1652232300000|2022-05-11 01:25:00|8020.4|8014.4|8018.9|8012.9|8020.4|8014.4|8018.7|8012.7|2
1652232310000|2022-05-11 01:25:10|8018.7|8012.7|8018.7|8012.7|8019.6|8013.6|8018.7|8012.7|1
1652232320000|2022-05-11 01:25:20|8019.1|8013.1|8019.2|8013.2|8019.9|8013.9|8018.7|8012.7|0
1652232330000|2022-05-11 01:25:30|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1652232340000|2022-05-11 01:25:40|8019.2|8013.2|8018.9|8012.9|8019.2|8013.2|8018.7|8012.7|0
1652232350000|2022-05-11 01:25:50|8018.7|8012.7|8017.7|8011.7|8018.7|8012.7|8017.4|8011.4|0
1652232370000|2022-05-11 01:26:10|8017.4|8011.4|8016.6|8010.6|8017.4|8011.4|8016.2|8010.2|1
1652232390000|2022-05-11 01:26:30|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|0
1652232400000|2022-05-11 01:26:40|8017.2|8011.2|8017.7|8011.7|8017.7|8011.7|8017.2|8011.2|0
1652232410000|2022-05-11 01:26:50|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1652232430000|2022-05-11 01:27:10|8019.2|8013.2|8020.2|8014.2|8020.2|8014.2|8019.2|8013.2|0
1652232440000|2022-05-11 01:27:20|8020.7|8014.7|8021.1|8015.1|8021.1|8015.1|8020.7|8014.7|0
1652232450000|2022-05-11 01:27:30|8021.2|8015.2|8019.7|8013.7|8021.7|8015.7|8019.7|8013.7|2
1652232470000|2022-05-11 01:27:50|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1652232480000|2022-05-11 01:28:00|8019.6|8013.6|8019.7|8013.7|8019.7|8013.7|8019.6|8013.6|0
1652232490000|2022-05-11 01:28:10|8019.3|8013.3|8020.2|8014.2|8020.2|8014.2|8019.2|8013.2|0
1652232530000|2022-05-11 01:28:50|8019.7|8013.7|8018.7|8012.7|8019.7|8013.7|8018.7|8012.7|0
1652232540000|2022-05-11 01:29:00|8020.3|8010.3|8020.2|8010.2|8020.3|8010.3|8020.2|8010.2|0
1652232550000|2022-05-11 01:29:10|8020.3|8010.3|8020.3|8010.3|8020.3|8010.3|8020.3|8010.3|0
1652232560000|2022-05-11 01:29:20|8018|8012|8018|8012|8018|8012|8018|8012|0
1652232570000|2022-05-11 01:29:30|8017.8|8011.8|8020.3|8010.3|8020.3|8011.8|8017.8|8010.3|1
1652232610000|2022-05-11 01:30:10|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1652232630000|2022-05-11 01:30:30|8018.5|8012.5|8021.1|8011.1|8021.1|8012.6|8018|8011.1|1
1652232640000|2022-05-11 01:30:40|8019.5|8013.5|8020|8014|8020|8014|8019.5|8013.5|0
1652232650000|2022-05-11 01:30:50|8020.1|8014.1|8030.5|8020.5|8030.5|8020.5|8020.1|8014.1|5
1652232660000|2022-05-11 01:31:00|8030.8|8020.8|8030.3|8024.3|8030.8|8024.3|8030|8020.8|0
1652232670000|2022-05-11 01:31:10|8030.6|8024.6|8030.2|8024.2|8030.6|8024.6|8030.2|8024.2|0
1652232680000|2022-05-11 01:31:20|8030.6|8024.6|8030.6|8024.6|8030.6|8024.6|8030.6|8024.6|0
1652232690000|2022-05-11 01:31:30|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|1
1652232750000|2022-05-11 01:32:30|8030.6|8024.6|8031.1|8025.1|8031.1|8025.1|8030.6|8024.6|0
1652232770000|2022-05-11 01:32:50|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|0
1652232780000|2022-05-11 01:33:00|8030.6|8024.6|8029|8023|8030.6|8024.6|8029|8023|1
1652232790000|2022-05-11 01:33:10|8030|8024|8029.2|8023.2|8030|8024|8029.2|8023.2|1
1652232800000|2022-05-11 01:33:20|8029.3|8023.3|8029|8023|8029.3|8023.3|8028.8|8022.8|0
1652232810000|2022-05-11 01:33:30|8028.8|8022.8|8027.3|8021.3|8029|8022.8|8026.5|8018.8|3
1652232820000|2022-05-11 01:33:40|8030|8020|8028.2|8022.2|8030|8022.2|8028.2|8019.8|0
1652232830000|2022-05-11 01:33:50|8028.8|8022.8|8032.3|8026.3|8032.3|8026.3|8028.8|8022.8|4
1652232840000|2022-05-11 01:34:00|8032|8026|8029.8|8023.8|8032|8026|8029.8|8023.8|3
1652232850000|2022-05-11 01:34:10|8029.1|8023.1|8028.3|8022.3|8029.1|8023.1|8028.3|8022.3|0
1652232860000|2022-05-11 01:34:20|8029.2|8023.2|8028.3|8022.3|8029.2|8023.2|8028.3|8022.3|1
1652232880000|2022-05-11 01:34:40|8030|8020|8029.8|8019.8|8030|8020|8029.8|8019.8|0
1652232890000|2022-05-11 01:34:50|8029.3|8019.3|8029.3|8019.3|8029.3|8021|8027|8019|0
1652232900000|2022-05-11 01:35:00|8027|8021|8027|8021|8027|8021|8027|8021|0
1652233010000|2022-05-11 01:36:50|8028.1|8022.1|8027|8021|8028.1|8022.1|8027|8021|0
1652233020000|2022-05-11 01:37:00|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|0
1652233030000|2022-05-11 01:37:10|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|0
1652233040000|2022-05-11 01:37:20|8028|8022|8028|8022|8028|8022|8028|8022|0
1652233060000|2022-05-11 01:37:40|8028.3|8022.3|8028.8|8022.8|8028.8|8022.8|8028.3|8022.3|0
1652233070000|2022-05-11 01:37:50|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|1
1652233100000|2022-05-11 01:38:20|8029.1|8023.1|8029.3|8023.3|8029.3|8023.3|8029.1|8023.1|0
1652233140000|2022-05-11 01:39:00|8029.8|8023.8|8030.4|8024.4|8030.4|8024.4|8029.8|8023.8|0
1652233150000|2022-05-11 01:39:10|8031.4|8025.4|8031.9|8025.9|8032.3|8026.3|8031.4|8025.4|1
1652233160000|2022-05-11 01:39:20|8032.2|8026.2|8031.9|8025.9|8032.2|8026.2|8031.9|8025.9|0
1652233170000|2022-05-11 01:39:30|8031.8|8025.8|8032.3|8026.3|8032.3|8026.3|8031.8|8025.8|0
1652233180000|2022-05-11 01:39:40|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8
1652233220000|2022-05-11 01:40:20|8039.2|8033.2|8038.9|8032.9|8039.2|8033.2|8038.9|8032.9|4
1652233240000|2022-05-11 01:40:40|8044.1|8038.1|8040.3|8034.3|8044.6|8038.2|8040.3|8034.3|2
1652233250000|2022-05-11 01:40:50|8039.8|8033.8|8039.2|8033.2|8040.8|8034.8|8037.4|8031.4|2
1652233260000|2022-05-11 01:41:00|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|0
1652233270000|2022-05-11 01:41:10|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|1
1652233280000|2022-05-11 01:41:20|8038.8|8032.8|8042.9|8032.9|8042.9|8032.9|8038.8|8032.8|0
1652233290000|2022-05-11 01:41:30|8042.8|8032.8|8042.8|8032.8|8042.8|8032.8|8042.8|8032.8|0
1652233320000|2022-05-11 01:42:00|8042.2|8032.2|8046.3|8040.3|8046.3|8040.3|8042.2|8032.2|2
1652233330000|2022-05-11 01:42:10|8045|8039|8040.8|8034.8|8046.6|8040.6|8040.2|8034.2|18
1652233340000|2022-05-11 01:42:20|8041.9|8035.9|8045.9|8039.9|8046.1|8040.1|8041.9|8035.9|8
1652233350000|2022-05-11 01:42:30|8047.1|8041.1|8055.7|8040.7|8055.7|8042.4|8046.1|8040.1|5
1652233370000|2022-05-11 01:42:50|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|0
1652233380000|2022-05-11 01:43:00|8053.6|8047.6|8055.9|8049.9|8055.9|8049.9|8053.6|8047.6|3
1652233390000|2022-05-11 01:43:10|8054.8|8048.8|8055.3|8049.3|8055.3|8049.3|8054.8|8048.8|1
1652233400000|2022-05-11 01:43:20|8054.9|8048.9|8054.8|8048.8|8054.9|8048.9|8054.8|8048.8|1
1652233410000|2022-05-11 01:43:30|8054.7|8048.7|8049.2|8043.2|8054.7|8048.7|8048.8|8042.8|34
1652233420000|2022-05-11 01:43:40|8050.7|8044.7|8052.8|8046.8|8052.8|8046.8|8050.7|8044.7|1
1652233430000|2022-05-11 01:43:50|8052.9|8046.9|8051.7|8045.7|8053.3|8047.3|8051.7|8045.7|4
1652233450000|2022-05-11 01:44:10|8050.5|8044.5|8050.3|8044.3|8050.5|8044.5|8050.3|8044.3|0
1652233470000|2022-05-11 01:44:30|8049.5|8043.5|8050.2|8044.2|8050.8|8044.8|8049.5|8043.5|2
1652233480000|2022-05-11 01:44:40|8049.4|8043.4|8050.3|8044.3|8050.3|8044.3|8049.4|8043.4|1
1652233490000|2022-05-11 01:44:50|8051|8045|8051.7|8045.7|8052.2|8046.2|8051|8045|3
1652233510000|2022-05-11 01:45:10|8050.5|8044.5|8052.6|8046.6|8052.6|8046.6|8050.3|8044.3|2
1652233520000|2022-05-11 01:45:20|8052.3|8046.3|8051.6|8045.6|8052.3|8046.3|8051.6|8045.6|0
1652233530000|2022-05-11 01:45:30|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|1
1652233590000|2022-05-11 01:46:30|8051.4|8045.4|8053.6|8047.6|8055.1|8047.6|8051.4|8045.1|4
1652233600000|2022-05-11 01:46:40|8052.6|8046.6|8053.9|8047.9|8053.9|8047.9|8052.6|8046.6|6
1652233610000|2022-05-11 01:46:50|8054.1|8048.1|8053.6|8047.6|8054.1|8048.1|8052.4|8046.4|1
1652233620000|2022-05-11 01:47:00|8055.6|8049.6|8057.1|8051.1|8058.1|8052.1|8055.6|8049.6|12
1652233630000|2022-05-11 01:47:10|8055.5|8049.5|8060.5|8054.5|8060.5|8054.5|8055.5|8049.5|5
1652233640000|2022-05-11 01:47:20|8059.5|8053.5|8064.7|8058.7|8064.7|8058.7|8059.3|8053.3|8
1652233650000|2022-05-11 01:47:30|8065.3|8059.3|8065.3|8059.3|8066.3|8060.3|8064.8|8058.8|8
1652233660000|2022-05-11 01:47:40|8063.4|8057.4|8065.3|8059.3|8065.5|8059.5|8063.4|8057.4|10
1652233670000|2022-05-11 01:47:50|8064.9|8058.9|8065.7|8059.7|8066.2|8060.2|8064.9|8058.9|0
1652233680000|2022-05-11 01:48:00|8065.3|8059.3|8065.7|8059.7|8066.2|8060.2|8065.3|8059.3|0
1652233690000|2022-05-11 01:48:10|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8065.7|8059.7|0
1652233700000|2022-05-11 01:48:20|8065.8|8059.8|8065.5|8059.5|8066.8|8060.8|8065.5|8059.5|4
1652233710000|2022-05-11 01:48:30|8065.9|8059.9|8066|8060|8066|8060|8065.5|8059.5|0
1652233720000|2022-05-11 01:48:40|8065.5|8059.5|8064.5|8058.5|8065.5|8059.5|8063.4|8057.4|3
1652233730000|2022-05-11 01:48:50|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|0
1652233740000|2022-05-11 01:49:00|8064.2|8058.2|8064.5|8058.5|8064.5|8058.5|8064.2|8058.2|0
1652233750000|2022-05-11 01:49:10|8064.9|8058.9|8066.9|8060.9|8067.4|8061.4|8064.9|8058.9|26
1652233760000|2022-05-11 01:49:20|8070.5|8064.5|8075.4|8069.4|8075.4|8069.4|8070.5|8064.5|21
1652233770000|2022-05-11 01:49:30|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|0
1652233790000|2022-05-11 01:49:50|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|1
1652233800000|2022-05-11 01:50:00|8075.5|8069.5|8073|8067|8075.5|8069.5|8072.8|8066.8|1
1652233810000|2022-05-11 01:50:10|8073.4|8067.4|8076.9|8070.9|8076.9|8070.9|8073.4|8067.4|3
1652233830000|2022-05-11 01:50:30|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|4
1652233840000|2022-05-11 01:50:40|8074.2|8068.2|8073.7|8067.7|8074.2|8068.2|8073.7|8067.7|0
1652233850000|2022-05-11 01:50:50|8073.5|8067.5|8072.7|8066.7|8073.5|8067.5|8072.7|8066.7|1
1652233870000|2022-05-11 01:51:10|8066.6|8060.6|8066.2|8060.2|8066.6|8060.6|8066.2|8060.2|5
1652233880000|2022-05-11 01:51:20|8065.8|8059.8|8067.8|8057.8|8068|8062|8064.8|8057.4|7
1652233890000|2022-05-11 01:51:30|8068|8058|8065.8|8059.8|8068.9|8062.4|8065.8|8057.6|7
1652233900000|2022-05-11 01:51:40|||||||||2
1652233910000|2022-05-11 01:51:50|8067.2|8061.2|8064.8|8058.8|8067.2|8061.2|8064.4|8058.4|1
1652233920000|2022-05-11 01:52:00|8065|8059|8064.1|8058.1|8065|8059|8064.1|8058.1|0
1652233930000|2022-05-11 01:52:10|8064|8058|8064|8058|8064|8058|8064|8058|0
1652233950000|2022-05-11 01:52:30|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1652233960000|2022-05-11 01:52:40|8064.1|8058.1|8065.3|8059.3|8065.3|8059.3|8064.1|8058.1|0
1652233970000|2022-05-11 01:52:50|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|0
1652233990000|2022-05-11 01:53:10|8066.3|8060.3|8077.1|8067.1|8077.1|8067.1|8066.3|8060.3|3
1652234020000|2022-05-11 01:53:40|8076.8|8066.8|8073.9|8067.9|8076.8|8067.9|8073.9|8066.3|0
1652234030000|2022-05-11 01:53:50|8075.5|8065.5|8073.9|8067.9|8075.5|8067.9|8073.9|8065.5|2
1652234040000|2022-05-11 01:54:00|8076.3|8066.3|8074.9|8068.9|8076.3|8068.9|8073.9|8066.3|2
1652234050000|2022-05-11 01:54:10|8074.5|8068.5|8075.4|8065.4|8076.4|8068.8|8073.4|8065|2
1652234060000|2022-05-11 01:54:20|8075.5|8065.5|8073.5|8067.5|8076.4|8068|8072.4|8065.5|1
1652234070000|2022-05-11 01:54:30|8074|8068|8073.6|8067.6|8076.4|8068|8073.3|8066.4|0
1652234080000|2022-05-11 01:54:40|8074|8068|8074|8068|8074|8068|8074|8068|0
1652234090000|2022-05-11 01:54:50|||||||||1
1652234110000|2022-05-11 01:55:10|8073.3|8067.3|8072.4|8066.4|8073.3|8067.3|8072.4|8066.4|0
1652234120000|2022-05-11 01:55:20|8071.9|8065.9|8071.2|8056.2|8071.9|8065.9|8071|8056|2
1652234130000|2022-05-11 01:55:30|8070.6|8055.6|8067.3|8057.3|8070.8|8057.9|8067.3|8055.6|0
1652234140000|2022-05-11 01:55:40|8064.9|8058.9|8064.2|8058.2|8070.5|8058.9|8063.9|8055.5|0
1652234150000|2022-05-11 01:55:50|8064.3|8058.3|8065.8|8055.8|8065.8|8058.3|8064.3|8055.8|1
1652234160000|2022-05-11 01:56:00|8065.5|8055.5|8065.5|8055.5|8065.5|8055.5|8065.5|8055.5|0
1652234170000|2022-05-11 01:56:10|8062|8056|8065.5|8055.5|8065.5|8057.9|8062|8055.5|1
1652234180000|2022-05-11 01:56:20|8061|8055|8066.5|8056.5|8066.5|8058.1|8061|8055|0
1652234300000|2022-05-11 01:58:20|8063.4|8057.4|8064|8058|8064|8058|8063.4|8057.4|0
1652234310000|2022-05-11 01:58:30|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1652234340000|2022-05-11 01:59:00|8065.9|8059.9|8068.4|8058.4|8068.8|8059.9|8065.9|8058.4|3
1652234350000|2022-05-11 01:59:10|8065.9|8059.9|8065.5|8059.5|8065.9|8059.9|8065.5|8059.5|0
1652234360000|2022-05-11 01:59:20|8065.9|8059.9|8071.2|8061.2|8071.2|8061.2|8065.9|8059.9|1
1652234370000|2022-05-11 01:59:30|8071.9|8061.9|8071.9|8061.9|8071.9|8061.9|8071.9|8061.9|0
1652234440000|2022-05-11 02:00:40|8071|8065|8074.5|8068.5|8074.5|8068.5|8071|8065|1
1652234460000|2022-05-11 02:01:00|8074.2|8068.2|8073.7|8067.7|8074.2|8068.2|8073.7|8067.7|0
1652234470000|2022-05-11 02:01:10|8072.6|8066.6|8070.9|8064.9|8072.7|8066.7|8069.9|8063.9|2
1652234490000|2022-05-11 02:01:30|8070.5|8064.5|8065.8|8059.8|8070.5|8064.5|8065.8|8059.8|1
1652234500000|2022-05-11 02:01:40|8065.5|8059.5|8063.4|8053.4|8065.5|8059.5|8061.9|8053.4|2
1652234510000|2022-05-11 02:01:50|8063|8053|8063|8053|8063|8053|8063|8053|1
1652234520000|2022-05-11 02:02:00|8059.5|8053.5|8056.2|8050.2|8059.5|8053.5|8056.2|8050.2|0
1652234530000|2022-05-11 02:02:10|8055.5|8049.5|8053.2|8047.2|8055.5|8049.5|8053.2|8047.2|3
1652234580000|2022-05-11 02:03:00|8053.6|8047.6|8061.1|8046.1|8061.1|8047.6|8053.6|8045.4|4
1652234600000|2022-05-11 02:03:20|8055.1|8049.1|8061.1|8046.1|8061.1|8049.1|8054.9|8046.1|2
1652234610000|2022-05-11 02:03:30|8061|8046|8058.4|8048.4|8061|8048.4|8053.2|8045|1
1652234630000|2022-05-11 02:03:50|8059.2|8049.2|8059.5|8049.5|8059.5|8049.5|8059.2|8049.2|0
1652234640000|2022-05-11 02:04:00|8059.6|8049.6|8060.1|8050.1|8060.1|8050.1|8059.5|8049.5|0
1652234650000|2022-05-11 02:04:10|8059.8|8049.8|8059.8|8049.8|8059.8|8049.8|8059.8|8049.8|0
1652234700000|2022-05-11 02:05:00|8057.1|8051.1|8064.5|8049.5|8064.5|8051.3|8057.1|8049.5|1
1652234740000|2022-05-11 02:05:40|8064.6|8049.6|8064.5|8049.5|8064.7|8049.7|8064.5|8049.5|0
1652234760000|2022-05-11 02:06:00|8058.5|8052.5|8066.8|8051.8|8066.8|8052.5|8058.5|8051.8|1
1652234820000|2022-05-11 02:07:00|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|0
1652234880000|2022-05-11 02:08:00|8063.6|8053.6|8066.2|8056.2|8067|8056.2|8063.6|8051.8|4
1652234940000|2022-05-11 02:09:00|8065.8|8055.8|8065.7|8055.7|8065.8|8055.8|8065.7|8055.7|0
1652234970000|2022-05-11 02:09:30|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|0
1652234980000|2022-05-11 02:09:40|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|0
1652234990000|2022-05-11 02:09:50|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|1
1652235000000|2022-05-11 02:10:00|8062.6|8056.6|8071.9|8061.9|8071.9|8061.9|8062.6|8056.6|4
1652235030000|2022-05-11 02:10:30|8072.1|8062.1|8072.1|8062.1|8072.1|8062.1|8072.1|8062.1|0
1652235040000|2022-05-11 02:10:40|8071.7|8061.7|8071.6|8061.6|8071.7|8063.2|8069.2|8061.6|0
1652235060000|2022-05-11 02:11:00|8068.4|8062.4|8065.7|8059.7|8068.4|8062.4|8065.7|8059.7|3
1652235070000|2022-05-11 02:11:10|8065.3|8059.3|8065.2|8059.2|8065.3|8059.3|8065.2|8059.2|0
1652235080000|2022-05-11 02:11:20|8064.8|8058.8|8064.7|8058.7|8064.8|8058.8|8064.7|8058.7|0
1652235100000|2022-05-11 02:11:40|8069.2|8059.2|8069.1|8059.1|8069.3|8059.3|8069.1|8059.1|1
1652235130000|2022-05-11 02:12:10|8064.7|8058.7|8069.2|8059.2|8069.2|8059.2|8064.7|8058.7|1
1652235150000|2022-05-11 02:12:30|8069|8059|8069|8059|8069|8059|8069|8059|0
1652235180000|2022-05-11 02:13:00|8069.2|8059.2|8069.2|8059.2|8069.2|8059.2|8069.2|8059.2|1
1652235190000|2022-05-11 02:13:10|8068.9|8058.9|8068.9|8058.9|8068.9|8058.9|8068.9|8058.9|0
1652235210000|2022-05-11 02:13:30|8073.4|8058.4|8071.2|8061.2|8073.4|8061.2|8065.8|8058.4|1
1652235220000|2022-05-11 02:13:40|8071.3|8061.3|8071.3|8061.3|8071.3|8061.3|8071.3|8061.3|0
1652235250000|2022-05-11 02:14:10|8071.2|8061.2|8071.2|8061.2|8071.2|8061.2|8071.2|8061.2|0
1652235270000|2022-05-11 02:14:30|8071.4|8061.4|8076.8|8061.8|8076.8|8061.8|8071.4|8061.4|0
1652235280000|2022-05-11 02:14:40|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|0
1652235300000|2022-05-11 02:15:00|8074.3|8068.3|8075.2|8069.2|8075.2|8069.2|8074.3|8068.3|2
1652235340000|2022-05-11 02:15:40|8075.1|8069.1|8074.7|8068.7|8075.1|8069.1|8074.7|8068.7|0
1652235370000|2022-05-11 02:16:10|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|2
1652235380000|2022-05-11 02:16:20|8072.2|8066.2|8072.2|8066.2|8072.5|8066.5|8072.2|8066.2|0
1652235390000|2022-05-11 02:16:30|8071.8|8065.8|8072.2|8066.2|8072.2|8066.2|8071.7|8065.7|0
1652235410000|2022-05-11 02:16:50|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|8070.9|8064.9|1
1652235420000|2022-05-11 02:17:00|||||||||3
1652235430000|2022-05-11 02:17:10|8072|8066|8072|8066|8072|8066|8072|8066|0
1652235440000|2022-05-11 02:17:20|8073.3|8067.3|8073.7|8067.7|8073.7|8067.7|8073.3|8067.3|0
1652235450000|2022-05-11 02:17:30|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|0
1652235460000|2022-05-11 02:17:40|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1652235470000|2022-05-11 02:17:50|8072|8066|8073.3|8067.3|8073.3|8067.3|8071.7|8065.7|1
1652235480000|2022-05-11 02:18:00|8073.7|8067.7|8073.8|8067.8|8075.6|8069.6|8073.7|8067.7|1
1652235510000|2022-05-11 02:18:30|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|0
1652235540000|2022-05-11 02:19:00|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|1
1652235550000|2022-05-11 02:19:10|8072.4|8066.4|8072.4|8066.4|8072.8|8066.8|8072.4|8066.4|0
1652235570000|2022-05-11 02:19:30|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|0
1652235580000|2022-05-11 02:19:40|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|0
1652235590000|2022-05-11 02:19:50|8071.4|8065.4|8071.3|8065.3|8071.4|8065.4|8071.3|8065.3|0
1652235600000|2022-05-11 02:20:00|8073.4|8067.4|8074.9|8068.9|8074.9|8068.9|8072.9|8066.9|6
1652235620000|2022-05-11 02:20:20|8075.3|8069.3|8083.9|8077.9|8084.2|8078.2|8075.3|8069.3|15
1652235630000|2022-05-11 02:20:30|8084.4|8078.4|8092.8|8086.8|8096|8087|8084.4|8078.4|15
1652235640000|2022-05-11 02:20:40|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|1
1652235650000|2022-05-11 02:20:50|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|0
1652235660000|2022-05-11 02:21:00|8091.9|8085.9|8091.8|8085.8|8091.9|8085.9|8091.8|8085.8|0
1652235670000|2022-05-11 02:21:10|8091.7|8085.7|8089.3|8083.3|8091.7|8085.7|8089.3|8083.3|3
1652235680000|2022-05-11 02:21:20|8090.3|8084.3|8092.9|8086.9|8092.9|8086.9|8090.3|8084.3|2
1652235690000|2022-05-11 02:21:30|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|0
1652235700000|2022-05-11 02:21:40|8092|8086|8091.9|8085.9|8092|8086|8091.9|8085.9|0
1652235710000|2022-05-11 02:21:50|8091.8|8085.8|8102.3|8096.3|8102.3|8096.3|8091.8|8085.8|23
1652235720000|2022-05-11 02:22:00|8102.6|8096.6|8102.3|8096.3|8102.6|8096.6|8102.3|8096.3|3
1652235730000|2022-05-11 02:22:10|8102.6|8096.6|8103.6|8097.6|8103.6|8097.6|8102.6|8096.6|6
1652235740000|2022-05-11 02:22:20|8103.5|8097.5|8102.8|8096.8|8103.5|8097.5|8101.1|8095.1|6
1652235750000|2022-05-11 02:22:30|8103.6|8093.6|8109.8|8103.8|8111.2|8105.2|8102.8|8093.6|8
1652235760000|2022-05-11 02:22:40|8109.9|8103.9|8112.4|8102.4|8112.4|8103.9|8109.9|8102.4|52
1652235770000|2022-05-11 02:22:50|8112.6|8102.6|8113.7|8107.7|8113.7|8107.7|8112.6|8102.6|16
1652235780000|2022-05-11 02:23:00|8112.9|8106.9|8110.1|8104.1|8114.8|8106.9|8110.1|8104.1|10
1652235790000|2022-05-11 02:23:10|8116.5|8101.5|8116.5|8101.5|8116.5|8101.5|8116.5|8101.5|1
1652235800000|2022-05-11 02:23:20|8113.7|8103.7|8115.8|8100.8|8115.8|8106.4|8112.4|8100.8|2
1652235810000|2022-05-11 02:23:30|8112.9|8102.9|8112.9|8102.9|8112.9|8102.9|8112.9|8102.9|0
1652235870000|2022-05-11 02:24:30|8108.2|8102.2|8110.9|8104.9|8112.5|8104.9|8108.2|8100.2|1
1652235880000|2022-05-11 02:24:40|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|0
1652235890000|2022-05-11 02:24:50|8111|8105|8108.5|8102.5|8111|8105|8108.5|8102.5|14
1652235900000|2022-05-11 02:25:00|8108.4|8102.4|8105|8099|8108.4|8102.4|8105|8099|3
1652235910000|2022-05-11 02:25:10|8105.2|8099.2|8104.9|8098.9|8105.2|8099.2|8104.9|8098.9|0
1652235920000|2022-05-11 02:25:20|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|3
1652235940000|2022-05-11 02:25:40|8101.8|8095.8|8104.5|8098.5|8104.5|8098.5|8101.8|8095.8|4
1652235950000|2022-05-11 02:25:50|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|9
1652235980000|2022-05-11 02:26:20|8111.6|8105.6|8112|8106|8112|8106|8111.6|8105.6|12
1652236000000|2022-05-11 02:26:40|8110.5|8104.5|8112|8106|8112|8106|8110.5|8104.5|1
1652236030000|2022-05-11 02:27:10|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1652236040000|2022-05-11 02:27:20|8112|8106|8112|8106|8112.4|8106.4|8112|8106|0
1652236050000|2022-05-11 02:27:30|8111.6|8105.6|8113.3|8103.3|8114.8|8108.8|8111.6|8103.3|26
1652236080000|2022-05-11 02:28:00|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1652236090000|2022-05-11 02:28:10|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.8|8104.8|1
1652236180000|2022-05-11 02:29:40|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8
1652236190000|2022-05-11 02:29:50|8102.4|8096.4|8102.9|8092.9|8102.9|8096.4|8102|8092.9|0
1652236200000|2022-05-11 02:30:00|8102.6|8092.6|8108|8093|8108|8095.6|8099.4|8092.6|14
1652236210000|2022-05-11 02:30:10|8102|8096|8100.7|8094.7|8108|8096|8100.1|8091.5|6
1652236220000|2022-05-11 02:30:20|8100.2|8094.2|8103.7|8097.7|8106.5|8097.7|8100.2|8094.2|1
1652236230000|2022-05-11 02:30:30|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|0
1652236240000|2022-05-11 02:30:40|8101.6|8095.6|8097.6|8091.6|8101.6|8095.6|8096.2|8090|4
1652236250000|2022-05-11 02:30:50|8097.2|8091.2|8096.2|8090.2|8100.2|8091.2|8096.2|8090|1
1652236260000|2022-05-11 02:31:00|8098.4|8092.4|8091.3|8085.3|8098.4|8092.4|8091.3|8084.8|3
1652236270000|2022-05-11 02:31:10|8091.7|8085.7|8099.7|8089.7|8108.1|8096|8091.7|8085.7|5
1652236280000|2022-05-11 02:31:20|8097.4|8091.4|8099.1|8089.1|8099.6|8091.7|8095.5|8089.1|1
1652236290000|2022-05-11 02:31:30|8099.5|8089.5|8096.5|8090.5|8100.4|8091.6|8095.2|8089.2|1
1652236300000|2022-05-11 02:31:40|8096.1|8090.1|8099.7|8084.7|8101.9|8090.1|8094.9|8084.2|0
1652236310000|2022-05-11 02:31:50|8100.1|8085.1|8096.6|8086.6|8100.1|8087.2|8096.1|8084.2|0
1652236320000|2022-05-11 02:32:00|8099.9|8084.9|8098.5|8088.5|8104.5|8092.4|8097.2|8084.9|0
1652236330000|2022-05-11 02:32:10|8098.9|8088.9|8096|8090|8104.5|8091.6|8095.4|8088.5|0
1652236340000|2022-05-11 02:32:20|8096.1|8090.1|8098.5|8088.5|8098.5|8090.1|8096.1|8088.5|0
1652236350000|2022-05-11 02:32:30|8102.1|8087.1|8100.7|8090.7|8102.1|8090.7|8099.6|8087.1|0
1652236360000|2022-05-11 02:32:40|8100.5|8090.5|8102.5|8087.5|8102.5|8090.7|8100.5|8087.5|0
1652236370000|2022-05-11 02:32:50|8100.6|8090.6|8102.4|8087.4|8102.9|8090.7|8100.6|8087.4|0
1652236380000|2022-05-11 02:33:00|8101.9|8086.9|8102.7|8087.7|8103|8090.7|8100.5|8086.9|0
1652236390000|2022-05-11 02:33:10|8101.9|8086.9|8102.4|8087.4|8102.9|8090.7|8100.6|8086.9|0
1652236400000|2022-05-11 02:33:20|8100.6|8090.6|8100.6|8090.6|8103.1|8090.6|8100.6|8087.6|0
1652236420000|2022-05-11 02:33:40|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|0
1652236430000|2022-05-11 02:33:50|8100.9|8090.9|8101|8091|8101|8091|8100.9|8090.9|0
1652236440000|2022-05-11 02:34:00|8096.7|8090.7|8099.5|8093.5|8099.5|8093.5|8096.7|8090.7|1
1652236470000|2022-05-11 02:34:30|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1652236480000|2022-05-11 02:34:40|8099.2|8093.2|8099.1|8093.1|8099.2|8093.2|8099.1|8093.1|0
1652236490000|2022-05-11 02:34:50|8098.6|8092.6|8099.1|8093.1|8099.1|8093.1|8098.6|8092.6|0
1652236500000|2022-05-11 02:35:00|8098.7|8092.7|8098.6|8092.6|8098.7|8092.7|8098.6|8092.6|0
1652236510000|2022-05-11 02:35:10|8098.2|8092.2|8095.7|8089.7|8098.2|8092.2|8095.7|8089.7|6
1652236520000|2022-05-11 02:35:20|8095|8089|8095|8089|8095|8089|8093.8|8087.8|2
1652236530000|2022-05-11 02:35:30|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|8094.1|8088.1|0
1652236540000|2022-05-11 02:35:40|8094.2|8088.2|8094.4|8088.4|8094.9|8088.9|8094|8088|1
1652236550000|2022-05-11 02:35:50|8094.5|8088.5|8094.5|8088.5|8094.5|8088.5|8093.5|8087.5|0
1652236560000|2022-05-11 02:36:00|8094|8088|8092.1|8086.1|8094.1|8088.1|8091.6|8085.6|1
1652236570000|2022-05-11 02:36:10|8091.7|8085.7|8094.9|8084.9|8098.9|8087.2|8091.1|8083.6|4
1652236580000|2022-05-11 02:36:20|8098.9|8083.9|8092.5|8086.5|8098.9|8087.2|8092.5|8082.4|0
1652236590000|2022-05-11 02:36:30|8094.9|8084.9|8091|8085|8098.9|8086.5|8091|8083.9|1
1652236600000|2022-05-11 02:36:40|8090.5|8084.5|8090.1|8084.1|8090.9|8084.9|8090.1|8084.1|0
1652236610000|2022-05-11 02:36:50|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1652236620000|2022-05-11 02:37:00|8089.2|8083.2|8089.2|8083.2|8089.2|8083.2|8089.2|8083.2|2
1652236630000|2022-05-11 02:37:10|8089.7|8083.7|8088.7|8082.7|8089.7|8083.7|8088.7|8082.7|3
1652236650000|2022-05-11 02:37:30|8088.3|8082.3|8086.3|8080.3|8088.3|8082.3|8086.3|8080.3|1
1652236660000|2022-05-11 02:37:40|8086.2|8080.2|8084.2|8078.2|8086.2|8080.2|8084.2|8078.2|8
1652236670000|2022-05-11 02:37:50|8084.6|8078.6|8084.7|8078.7|8084.7|8078.7|8084.6|8078.6|4
1652236690000|2022-05-11 02:38:10|8084.8|8078.8|8087.2|8081.2|8087.2|8081.2|8084.8|8078.8|4
1652236710000|2022-05-11 02:38:30|8086.5|8080.5|8086.3|8080.3|8086.5|8080.5|8086.3|8080.3|0
1652236720000|2022-05-11 02:38:40|8085.6|8079.6|8085.3|8079.3|8085.6|8079.6|8085.3|8079.3|0
1652236740000|2022-05-11 02:39:00|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|8084.2|8078.2|6
1652236800000|2022-05-11 02:40:00|8085.7|8079.7|8090.2|8080.2|8090.2|8080.2|8085.2|8079.2|1
1652236870000|2022-05-11 02:41:10|8087.8|8081.8|8086.7|8080.7|8090.1|8081.8|8086.2|8080.1|0
1652236880000|2022-05-11 02:41:20|8086.3|8080.3|8087.7|8081.7|8090.7|8081.7|8086.2|8080.2|1
1652236890000|2022-05-11 02:41:30|8087.2|8081.2|8086.2|8080.2|8090.7|8081.2|8086.2|8080.2|1
1652236900000|2022-05-11 02:41:40|8085.7|8079.7|8085|8079|8085.7|8079.7|8085|8079|2
1652236910000|2022-05-11 02:41:50|8084.6|8078.6|8080.1|8074.1|8084.6|8078.6|8080.1|8074.1|3
1652236920000|2022-05-11 02:42:00|8080.5|8074.5|8081.1|8075.1|8081.1|8075.1|8080.5|8074.5|0
1652236930000|2022-05-11 02:42:10|8081|8075|8080.1|8074.1|8081|8075|8080.1|8074.1|1
1652236950000|2022-05-11 02:42:30|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|0
1652236970000|2022-05-11 02:42:50|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|1
1652236990000|2022-05-11 02:43:10|8081.6|8075.6|8083.1|8077.1|8083.6|8077.6|8081.6|8075.6|1
1652237000000|2022-05-11 02:43:20|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|0
1652237010000|2022-05-11 02:43:30|8081.6|8075.6|8083.1|8077.1|8083.1|8077.1|8081.6|8075.6|2
1652237020000|2022-05-11 02:43:40|8083.5|8077.5|8084|8078|8084|8078|8083.2|8077.2|0
1652237040000|2022-05-11 02:44:00|8083.9|8077.9|8076.4|8070.4|8083.9|8077.9|8074.2|8068.1|5
1652237050000|2022-05-11 02:44:10|8077.1|8071.1|8080.2|8070.2|8080.2|8072.6|8076.9|8069.9|0
1652237060000|2022-05-11 02:44:20|8080.1|8070.1|8076.1|8070.1|8080.1|8070.1|8076.1|8070.1|0
1652237070000|2022-05-11 02:44:30|8077.7|8071.7|8083.4|8068.4|8083.4|8071.7|8077.6|8068.4|11
1652237090000|2022-05-11 02:44:50|8077.8|8071.8|8077.6|8071.6|8077.8|8071.8|8077.6|8071.6|0
1652237110000|2022-05-11 02:45:10|8078.1|8072.1|8077.4|8071.4|8078.1|8072.1|8077.4|8071.4|0
1652237130000|2022-05-11 02:45:30|8070.8|8064.8|8068.1|8062.1|8070.8|8064.8|8066.2|8060.2|3
1652237140000|2022-05-11 02:45:40|8065.4|8059.4|8069.3|8059.3|8069.3|8059.4|8065.4|8059.3|20
1652237150000|2022-05-11 02:45:50|8069.9|8059.9|8069.9|8059.9|8069.9|8059.9|8069.9|8059.9|0
1652237160000|2022-05-11 02:46:00|8070|8060|8071.9|8061.9|8071.9|8061.9|8070|8060|1
1652237180000|2022-05-11 02:46:20|||||||||1
1652237190000|2022-05-11 02:46:30|8071.6|8061.6|8067.4|8061.4|8071.6|8063.2|8067.4|8061.4|0
1652237220000|2022-05-11 02:47:00|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|8067.4|8061.4|0
1652237230000|2022-05-11 02:47:10|8067|8061|8067.9|8061.9|8067.9|8061.9|8067|8061|0
1652237240000|2022-05-11 02:47:20|8067|8061|8071.3|8065.3|8071.8|8065.8|8067|8061|1
1652237250000|2022-05-11 02:47:30|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|0
1652237280000|2022-05-11 02:48:00|8071|8065|8067.9|8061.9|8071|8065|8067.9|8061.9|0
1652237290000|2022-05-11 02:48:10|8068.7|8062.7|8067.2|8061.2|8069.9|8062.7|8066.3|8059.8|2
1652237300000|2022-05-11 02:48:20|8066.8|8060.8|8064.9|8058.9|8067.2|8061.2|8064.9|8058.9|0
1652237310000|2022-05-11 02:48:30|8064.4|8058.4|8064|8058|8067.5|8058.9|8063.3|8057|2
1652237320000|2022-05-11 02:48:40|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1652237340000|2022-05-11 02:49:00|8063.4|8057.4|8066.8|8060.8|8066.8|8060.8|8063.4|8057.4|7
1652237350000|2022-05-11 02:49:10|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|0
1652237360000|2022-05-11 02:49:20|8067|8061|8067.5|8061.5|8067.5|8061.5|8067|8061|0
1652237370000|2022-05-11 02:49:30|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1652237380000|2022-05-11 02:49:40|8068.6|8062.6|8070.7|8064.7|8071.4|8065.4|8068.6|8062.6|3
1652237390000|2022-05-11 02:49:50|8070.3|8064.3|8070.7|8064.7|8070.7|8064.7|8070.3|8064.3|0
1652237400000|2022-05-11 02:50:00|8071.4|8065.4|8068.8|8062.8|8071.4|8065.4|8068.8|8062.8|0
1652237450000|2022-05-11 02:50:50|8069.2|8063.2|8069.3|8063.3|8069.3|8063.3|8069.2|8063.2|2
1652237460000|2022-05-11 02:51:00|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|0
1652237490000|2022-05-11 02:51:30|8070.5|8064.5|8070.7|8064.7|8070.7|8064.7|8070.5|8064.5|0
1652237500000|2022-05-11 02:51:40|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|0
1652237520000|2022-05-11 02:52:00|8070.3|8064.3|8068.8|8062.8|8070.3|8064.3|8068.8|8062.8|0
1652237530000|2022-05-11 02:52:10|||||||||1
1652237540000|2022-05-11 02:52:20|8069.3|8063.3|8075.2|8069.2|8075.2|8069.2|8069.3|8063.3|2
1652237560000|2022-05-11 02:52:40|8075.5|8069.5|8075.7|8069.7|8075.7|8069.7|8075.5|8069.5|0
1652237580000|2022-05-11 02:53:00|||||||||1
1652237610000|2022-05-11 02:53:30|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|0
1652237650000|2022-05-11 02:54:10|8074.8|8068.8|8079.7|8073.7|8079.9|8073.9|8074.8|8068.8|1
1652237660000|2022-05-11 02:54:20|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1652237670000|2022-05-11 02:54:30|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.5|8074.5|0
1652237680000|2022-05-11 02:54:40|8080.2|8074.2|8080.2|8074.2|8080.9|8074.9|8079.2|8073.2|1
1652237690000|2022-05-11 02:54:50|8080.5|8074.5|8080.5|8074.5|8080.9|8074.9|8080.5|8074.5|0
1652237700000|2022-05-11 02:55:00|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|2
1652237710000|2022-05-11 02:55:10|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1652237720000|2022-05-11 02:55:20|8079|8073|8079|8073|8079|8073|8079|8073|0
1652237730000|2022-05-11 02:55:30|8079.1|8073.1|8080.3|8074.3|8080.3|8074.3|8079.1|8073.1|0
1652237740000|2022-05-11 02:55:40|8079.6|8073.6|8076.4|8070.4|8079.6|8073.6|8076.4|8070.4|1
1652237750000|2022-05-11 02:55:50|8076|8070|8074.8|8068.8|8076|8070|8074.8|8068.8|0
1652237780000|2022-05-11 02:56:20|8075.1|8069.1|8074.8|8068.8|8075.1|8069.1|8074.8|8068.8|0
1652237790000|2022-05-11 02:56:30|8075.1|8069.1|8076.1|8070.1|8076.1|8070.1|8074.8|8068.8|2
1652237800000|2022-05-11 02:56:40|8076.5|8070.5|8079.1|8073.1|8079.1|8073.1|8076.5|8070.5|2
1652237820000|2022-05-11 02:57:00|8082|8072|8082.3|8072.3|8082.3|8072.3|8082|8072|0
1652237830000|2022-05-11 02:57:10|8080.8|8074.8|8081.6|8075.6|8081.6|8075.6|8080.6|8074.6|0
1652237840000|2022-05-11 02:57:20|8081.1|8075.1|8079.6|8073.6|8082.8|8075.1|8079.6|8072.8|0
1652237850000|2022-05-11 02:57:30|8080|8074|8080.1|8074.1|8080.1|8074.1|8080|8074|0
1652237860000|2022-05-11 02:57:40|8081.6|8075.6|8081.1|8075.1|8081.6|8075.6|8080.1|8074.1|0
1652237870000|2022-05-11 02:57:50|8081.6|8075.6|8080.1|8074.1|8081.6|8075.6|8080.1|8074.1|0
1652237880000|2022-05-11 02:58:00|8081.1|8075.1|8081.6|8075.6|8081.6|8075.6|8080.6|8074.6|1
1652237890000|2022-05-11 02:58:10|8082|8076|8082.5|8076.5|8084.9|8076.5|8082|8074.9|0
1652237900000|2022-05-11 02:58:20|8082.1|8076.1|8084.9|8074.9|8084.9|8076.5|8082.1|8074.9|0
1652237920000|2022-05-11 02:58:40|8083.3|8077.3|8083|8077|8083.4|8077.4|8083|8077|0
1652237930000|2022-05-11 02:58:50|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1652237940000|2022-05-11 02:59:00|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1652237970000|2022-05-11 02:59:30|8083|8077|8083.1|8077.1|8083.1|8077.1|8083|8077|0
1652237980000|2022-05-11 02:59:40|8085|8079|8085.5|8079.5|8085.5|8079.5|8085|8079|1
1652237990000|2022-05-11 02:59:50|8093.4|8078.4|8089.5|8083.5|8093.6|8084.5|8089.5|8078.4|1
1652238000000|2022-05-11 03:00:00|8090.5|8084.5|8088|8082|8090.5|8084.5|8088|8082|0
1652238010000|2022-05-11 03:00:10|8088.5|8082.5|8087.5|8081.5|8088.5|8082.5|8087.5|8081.5|0
1652238020000|2022-05-11 03:00:20|8088.5|8082.5|8086.3|8080.3|8088.5|8082.5|8086.3|8080.3|0
1652238030000|2022-05-11 03:00:30|8086.1|8080.1|8085.1|8079.1|8088.5|8082.5|8085.1|8079.1|1
1652238040000|2022-05-11 03:00:40|8085|8079|8085|8079|8085|8079|8085|8079|0
1652238050000|2022-05-11 03:00:50|8083|8077|8081.4|8075.4|8083.4|8077.4|8081.4|8073|1
1652238060000|2022-05-11 03:01:00|8081.5|8075.5|8080.2|8074.2|8083.1|8075.5|8080.2|8073|0
1652238070000|2022-05-11 03:01:10|8081|8075|8081.1|8075.1|8081.1|8075.1|8080.2|8074.2|1
1652238080000|2022-05-11 03:01:20|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|0
1652238090000|2022-05-11 03:01:30|8081.9|8075.9|8079|8073|8081.9|8075.9|8079|8073|0
1652238100000|2022-05-11 03:01:40|8077.9|8071.9|8076.7|8070.7|8077.9|8071.9|8076.4|8070.4|0
1652238110000|2022-05-11 03:01:50|8076|8070|8075.9|8069.9|8076|8070|8075.9|8069.9|1
1652238120000|2022-05-11 03:02:00|8075.1|8069.1|8074.4|8068.4|8075.1|8069.1|8074.4|8068.4|0
1652238130000|2022-05-11 03:02:10|8074.7|8068.7|8075.4|8069.4|8075.4|8069.4|8074.7|8068.7|1
1652238140000|2022-05-11 03:02:20|8076.1|8070.1|8075.4|8069.4|8076.1|8070.1|8075.4|8069.4|2
1652238150000|2022-05-11 03:02:30|8074.9|8068.9|8074.4|8068.4|8074.9|8068.9|8074.4|8068.4|0
1652238180000|2022-05-11 03:03:00|8074.9|8068.9|8079|8069|8079|8070.6|8074.9|8068.9|1
1652238190000|2022-05-11 03:03:10|8079.4|8069.4|8079|8069|8079.4|8070.9|8076.2|8069|0
1652238200000|2022-05-11 03:03:20|8076.6|8070.6|8076.9|8070.9|8079|8071|8076.2|8069|0
1652238210000|2022-05-11 03:03:30|8079.2|8069.2|8079.4|8069.4|8079.4|8069.4|8079.2|8069.2|0
1652238220000|2022-05-11 03:03:40|8079.5|8069.5|8079.5|8069.5|8079.9|8072.1|8077.9|8069.5|0
1652238230000|2022-05-11 03:03:50|8078|8072|8078.5|8072.5|8078.5|8072.5|8078|8072|0
1652238240000|2022-05-11 03:04:00|8078|8072|8078|8072|8078|8072|8078|8072|0
1652238270000|2022-05-11 03:04:30|8077.9|8071.9|8076|8070|8077.9|8071.9|8076|8070|1
1652238290000|2022-05-11 03:04:50|8075.6|8069.6|8075.5|8069.5|8075.6|8069.6|8075.5|8069.5|0
1652238300000|2022-05-11 03:05:00|8071.9|8065.9|8072.4|8066.4|8072.4|8066.4|8071.9|8065.9|2
1652238310000|2022-05-11 03:05:10|8071.5|8065.5|8070.5|8064.5|8071.5|8065.5|8070.5|8064.5|0
1652238320000|2022-05-11 03:05:20|8072.9|8066.9|8073.1|8067.1|8073.1|8067.1|8072.9|8066.9|2
1652238330000|2022-05-11 03:05:30|8075.5|8065.5|8074.7|8068.7|8075.5|8068.7|8073.6|8065.5|0
1652238340000|2022-05-11 03:05:40|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|0
1652238360000|2022-05-11 03:06:00|8075.2|8069.2|8076.5|8070.5|8078.1|8070.5|8075.2|8068.1|0
1652238370000|2022-05-11 03:06:10|8078.2|8068.2|8077.1|8071.1|8078.2|8071.1|8076.5|8068.2|0
1652238380000|2022-05-11 03:06:20|8078.4|8068.4|8078.1|8068.1|8078.4|8068.4|8078.1|8068.1|0
1652238400000|2022-05-11 03:06:40|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|0
1652238420000|2022-05-11 03:07:00|8077.2|8067.2|8077.2|8067.2|8077.2|8067.2|8077.2|8067.2|0
1652238430000|2022-05-11 03:07:10|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|0
1652238440000|2022-05-11 03:07:20|8075.2|8069.2|8075.3|8069.3|8075.3|8069.3|8075.2|8069.2|0
1652238450000|2022-05-11 03:07:30|8075.7|8069.7|8076.3|8070.3|8076.3|8070.3|8075.7|8069.7|0
1652238460000|2022-05-11 03:07:40|8076|8070|8075.8|8069.8|8076.3|8070.3|8075.8|8069.8|0
1652238470000|2022-05-11 03:07:50|8076.3|8070.3|8076.7|8070.7|8076.8|8070.8|8076.3|8070.3|0
1652238480000|2022-05-11 03:08:00|8076.8|8070.8|8082.9|8076.9|8082.9|8076.9|8076.8|8070.8|1
1652238490000|2022-05-11 03:08:10|8082.4|8076.4|8082.2|8076.2|8084|8076.9|8082.2|8073.9|0
1652238500000|2022-05-11 03:08:20|8082.4|8076.4|8083.9|8073.9|8083.9|8076.4|8082.4|8073.5|0
1652238510000|2022-05-11 03:08:30|8082.2|8076.2|8083.9|8073.9|8084|8076.7|8082.2|8073.9|0
1652238520000|2022-05-11 03:08:40|8083.5|8073.5|8083.5|8073.5|8083.9|8073.9|8083.4|8073.4|0
1652238530000|2022-05-11 03:08:50|8083.4|8073.4|8083.4|8073.4|8083.4|8073.4|8083.4|8073.4|0
1652238540000|2022-05-11 03:09:00|8085.4|8070.4|8084.6|8069.6|8085.4|8072.5|8082.5|8069.6|0
1652238550000|2022-05-11 03:09:10|8081.6|8071.6|8081.6|8071.6|8081.6|8071.6|8081.6|8071.6|0
1652238570000|2022-05-11 03:09:30|8081.2|8071.2|8081.2|8071.2|8081.2|8071.2|8081.2|8071.2|0
1652238590000|2022-05-11 03:09:50|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|0
1652238610000|2022-05-11 03:10:10|8079.3|8069.3|8077.5|8067.5|8079.3|8069.8|8075.8|8067.5|1
1652238620000|2022-05-11 03:10:20|8074.5|8068.5|8074.1|8068.1|8074.5|8068.5|8074.1|8068.1|0
1652238630000|2022-05-11 03:10:30|8073.7|8067.7|8073.6|8067.6|8073.7|8067.7|8073.6|8067.6|0
1652238640000|2022-05-11 03:10:40|8073.5|8067.5|8073.1|8067.1|8073.5|8067.5|8073.1|8067.1|0
1652238650000|2022-05-11 03:10:50|8072.7|8066.7|8072.1|8066.1|8072.7|8066.7|8072.1|8066.1|0
1652238680000|2022-05-11 03:11:20|8071.9|8065.9|8070.8|8064.8|8071.9|8065.9|8070.8|8064.8|0
1652238690000|2022-05-11 03:11:30|8074.8|8063.1|8076.1|8066.1|8078.1|8066.1|8074.8|8063.1|2
1652238730000|2022-05-11 03:12:10|8076.2|8066.2|8080.2|8065.2|8080.2|8066.2|8076.2|8065.2|0
1652238750000|2022-05-11 03:12:30|8079.8|8064.8|8078.9|8063.9|8079.8|8064.8|8078.9|8063.9|0
1652238780000|2022-05-11 03:13:00|8076.9|8066.9|8076.9|8066.9|8076.9|8066.9|8076.9|8066.9|0
1652238860000|2022-05-11 03:14:20|8078.9|8063.9|8078.9|8063.9|8078.9|8063.9|8078.9|8063.9|1
1652238900000|2022-05-11 03:15:00|8079.2|8064.2|8077.1|8067.1|8079.2|8067.1|8077.1|8064.2|0
1652238910000|2022-05-11 03:15:10|8079.3|8064.3|8079.2|8064.2|8079.3|8064.3|8079.2|8064.2|0
1652238930000|2022-05-11 03:15:30|8076.9|8070.9|8076.3|8066.3|8076.9|8070.9|8076.3|8066.3|1
1652238940000|2022-05-11 03:15:40|8075.9|8065.9|8075.9|8065.9|8075.9|8065.9|8075.9|8065.9|0
1652239050000|2022-05-11 03:17:30|8076|8066|8075.9|8065.9|8076|8066|8075.9|8065.9|0
1652239150000|2022-05-11 03:19:10|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|0
1652239160000|2022-05-11 03:19:20|8076|8066|8073.3|8067.3|8076|8068.4|8073.3|8066|2
1652239170000|2022-05-11 03:19:30|8075.7|8065.7|8075.7|8065.7|8075.7|8067.3|8073.3|8065.3|0
1652239180000|2022-05-11 03:19:40|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|0
1652239260000|2022-05-11 03:21:00|8075.7|8065.7|8075.7|8065.7|8075.7|8065.7|8075.7|8065.7|0
1652239270000|2022-05-11 03:21:10|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|0
1652239290000|2022-05-11 03:21:30|8075.7|8065.7|8073.3|8067.3|8075.7|8067.3|8073.3|8065.7|0
1652239370000|2022-05-11 03:22:50|8075.7|8065.7|8080.8|8065.8|8080.8|8067.8|8073.3|8065.7|1
1652239410000|2022-05-11 03:23:30|8079.3|8073.3|8077.3|8071.3|8079.3|8073.3|8077.3|8071.3|1
1652239420000|2022-05-11 03:23:40|||||||||1
1652239450000|2022-05-11 03:24:10|8080|8070|8080|8070|8080|8070|8080|8070|0
1652239460000|2022-05-11 03:24:20|8080.5|8070.5|8080.5|8070.5|8080.5|8070.5|8080.5|8070.5|0
1652239510000|2022-05-11 03:25:10|8080.9|8070.9|8080.9|8070.9|8080.9|8070.9|8080.9|8070.9|1
1652239590000|2022-05-11 03:26:30|8080.8|8070.8|8080.8|8070.8|8080.8|8070.8|8080.8|8070.8|0
1652239610000|2022-05-11 03:26:50|8080.9|8070.9|8080.9|8070.9|8080.9|8070.9|8080.9|8070.9|1
1652239680000|2022-05-11 03:28:00|8075.9|8069.9|8074.3|8068.3|8075.9|8069.9|8074.1|8068.1|1
1652239690000|2022-05-11 03:28:10|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|0
1652239700000|2022-05-11 03:28:20||8063.9||8063.9||8063.9||8063.9|1
1652239710000|2022-05-11 03:28:30|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|0
1652239770000|2022-05-11 03:29:30|8070|8064|8070|8064|8070|8064|8070|8064|0
1652239800000|2022-05-11 03:30:00|8069.6|8063.6|8066.7|8060.7|8069.6|8063.6|8066.7|8060.7|0
1652239810000|2022-05-11 03:30:10|8066.2|8060.2|8069.6|8059.6|8069.6|8062|8066.2|8059.6|2
1652239820000|2022-05-11 03:30:20|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|0
1652239830000|2022-05-11 03:30:30|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|0
1652239850000|2022-05-11 03:30:50|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1652239880000|2022-05-11 03:31:20|8069.5|8059.5|8069.5|8059.5|8069.5|8059.5|8069.5|8059.5|1
1652239890000|2022-05-11 03:31:30|8069.6|8059.6|8066.1|8060.1|8069.6|8060.1|8065.7|8059.6|2
1652239900000|2022-05-11 03:31:40|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1652239910000|2022-05-11 03:31:50|8064.7|8058.7|8063.1|8057.1|8064.7|8058.7|8063.1|8057.1|2
1652239920000|2022-05-11 03:32:00|8063.3|8057.3|8062.8|8056.8|8063.3|8057.3|8062.8|8056.8|0
1652239930000|2022-05-11 03:32:10|8063|8057|8063|8057|8063|8057|8063|8057|0
1652239950000|2022-05-11 03:32:30|8067.4|8057.4|8064.2|8058.2|8067.4|8059.5|8064.2|8057.4|2
1652239960000|2022-05-11 03:32:40|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|1
1652239980000|2022-05-11 03:33:00|8065.8|8059.8|8068.6|8058.6|8068.6|8059.8|8065.8|8058.6|0
1652239990000|2022-05-11 03:33:10|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1652240020000|2022-05-11 03:33:40|8065.2|8059.2|8063.7|8057.7|8065.2|8059.2|8063.7|8057.7|0
1652240030000|2022-05-11 03:33:50|8064.8|8058.8|8066|8060|8067.6|8060|8064.8|8057.6|0
1652240040000|2022-05-11 03:34:00|8067.2|8061.2|8064.7|8058.7|8067.2|8061.2|8064.7|8058.7|0
1652240050000|2022-05-11 03:34:10|8064.2|8058.2|8067.6|8057.6|8067.6|8059|8064.2|8057.6|0
1652240060000|2022-05-11 03:34:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1652240070000|2022-05-11 03:34:30|8067.2|8061.2|8066.1|8060.1|8067.2|8061.2|8066.1|8060.1|0
1652240080000|2022-05-11 03:34:40|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1652240160000|2022-05-11 03:36:00|8063.7|8057.7|8062.3|8056.3|8063.7|8057.7|8062.3|8056.3|1
1652240200000|2022-05-11 03:36:40|8063.1|8057.1|8061.9|8055.9|8063.1|8057.1|8061.9|8055.9|1
1652240320000|2022-05-11 03:38:40|8062.3|8056.3|8062.4|8056.4|8062.4|8056.4|8062.3|8056.3|0
1652240340000|2022-05-11 03:39:00|8067.4|8057.4|8066.8|8060.8|8067.7|8061.7|8066.8|8057.4|2
1652240460000|2022-05-11 03:41:00|8067.3|8057.3|8067.3|8057.3|8067.3|8057.3|8067.3|8057.3|4
1652240470000|2022-05-11 03:41:10|8067.8|8057.8|8067.8|8057.8|8069.7|8061.7|8067.7|8057.8|1
1652240480000|2022-05-11 03:41:20|8068.2|8058.2|8067.8|8057.8|8068.2|8058.2|8067.8|8057.8|0
1652240490000|2022-05-11 03:41:30|8068.2|8058.2|8068.2|8058.2|8068.2|8058.2|8068.2|8058.2|0
1652240500000|2022-05-11 03:41:40|8068.6|8058.6|8068.1|8058.1|8068.8|8058.8|8068.1|8058.1|0
1652240510000|2022-05-11 03:41:50|8067.2|8057.2|8067.9|8057.9|8068.3|8058.9|8064.9|8056.9|2
1652240520000|2022-05-11 03:42:00|8066.9|8056.9|8066.2|8056.2|8067.8|8057.8|8066.2|8056.2|0
1652240530000|2022-05-11 03:42:10|8064.4|8058.4|8067.6|8057.6|8067.6|8058.8|8064.4|8057.2|0
1652240540000|2022-05-11 03:42:20|8063.7|8057.7|8057.7|8051.7|8064.6|8058.6|8056.5|8050.5|15
1652240650000|2022-05-11 03:44:10|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|0
1652240680000|2022-05-11 03:44:40|8058|8052|8058|8052|8058|8052|8058|8052|0
1652240690000|2022-05-11 03:44:50|8058.4|8052.4|8057.3|8051.3|8058.4|8052.4|8057.3|8051.3|1
1652240790000|2022-05-11 03:46:30|8058.4|8052.4|8058.4|8052.4|8058.4|8052.4|8058.4|8052.4|0
1652240810000|2022-05-11 03:46:50|8059.2|8053.2|8058.8|8052.8|8059.2|8053.2|8058.8|8052.8|1
1652240840000|2022-05-11 03:47:20|8060.4|8050.4|8060.4|8050.4|8060.4|8050.4|8060.4|8050.4|0
1652240880000|2022-05-11 03:48:00|8059.2|8053.2|8058.7|8052.7|8059.2|8053.2|8058.7|8052.7|0
1652240900000|2022-05-11 03:48:20|8058.3|8052.3|8057.4|8051.4|8058.3|8052.3|8057.4|8051.4|1
1652240910000|2022-05-11 03:48:30|8056.8|8050.8|8056.4|8050.4|8056.8|8050.8|8056.4|8050.4|0
1652240930000|2022-05-11 03:48:50|8056|8050|8055.9|8049.9|8056|8050|8055.9|8049.9|0
1652240940000|2022-05-11 03:49:00|8056.4|8050.4|8057.4|8051.4|8057.4|8051.4|8056.4|8050.4|2
1652240970000|2022-05-11 03:49:30|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|0
1652241000000|2022-05-11 03:50:00|8060.3|8050.3|8060.3|8050.3|8060.3|8050.3|8060.3|8050.3|0
1652241010000|2022-05-11 03:50:10|8060.4|8050.4|8060.4|8050.4|8060.4|8050.4|8060.4|8050.4|0
1652241030000|2022-05-11 03:50:30|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|0
1652241070000|2022-05-11 03:51:10|8059.5|8053.5|8060|8054|8060|8054|8059.5|8053.5|0
1652241080000|2022-05-11 03:51:20|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|0
1652241100000|2022-05-11 03:51:40|8060.3|8054.3|8061.2|8055.2|8061.2|8055.2|8060.3|8054.3|0
1652241120000|2022-05-11 03:52:00|8060.8|8054.8|8060.7|8054.7|8060.8|8054.8|8060.7|8054.7|0
1652241130000|2022-05-11 03:52:10|8061|8055|8065.8|8055.8|8065.8|8058.3|8061|8055|27
1652241140000|2022-05-11 03:52:20|8064.8|8058.8|8065.3|8055.3|8065.3|8058.8|8064.8|8055.3|2
1652241240000|2022-05-11 03:54:00|8065.8|8055.8|8065.8|8055.8|8065.8|8055.8|8065.8|8055.8|0
1652241260000|2022-05-11 03:54:20|8065.3|8055.3|8065.3|8055.3|8065.3|8055.3|8065.3|8055.3|0
1652241270000|2022-05-11 03:54:30|8064|8058|8064|8058|8064|8058|8064|8058|0
1652241330000|2022-05-11 03:55:30|8063.7|8057.7|8063.5|8057.5|8063.7|8057.7|8063.5|8057.5|0
1652241370000|2022-05-11 03:56:10|8064|8058|8064.4|8058.4|8064.4|8058.4|8064|8058|1
1652241400000|2022-05-11 03:56:40|8064|8058|8064|8058|8064|8058|8064|8058|0
1652241450000|2022-05-11 03:57:30|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|0
1652241480000|2022-05-11 03:58:00|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|0
1652241540000|2022-05-11 03:59:00|8065|8059|8066.8|8060.8|8066.8|8060.8|8065|8059|1
1652241570000|2022-05-11 03:59:30|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|2
1652241580000|2022-05-11 03:59:40|8070.8|8064.8|8071.3|8061.3|8071.3|8064.8|8070.8|8061.3|0
1652241600000|2022-05-11 04:00:00|8071.8|8061.8|8071.8|8061.8|8071.8|8061.8|8071.8|8061.8|0
1652241780000|2022-05-11 04:03:00|8070.5|8064.5|8071.3|8065.3|8071.3|8065.3|8070.5|8064.5|0
1652241790000|2022-05-11 04:03:10|8073.8|8063.8|8073.6|8063.6|8073.9|8063.9|8073.6|8063.6|1
1652241810000|2022-05-11 04:03:30|8071.3|8065.3|8070.9|8064.9|8071.3|8065.3|8070.9|8064.9|0
1652241920000|2022-05-11 04:05:20|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|0
1652242020000|2022-05-11 04:07:00|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|1
1652242030000|2022-05-11 04:07:10|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1652242140000|2022-05-11 04:09:00|8071.7|8065.7|8072.7|8066.7|8072.7|8066.7|8071.7|8065.7|2
1652242230000|2022-05-11 04:10:30|8072|8066|8070.4|8064.4|8072|8066|8070.4|8064.4|0
1652242240000|2022-05-11 04:10:40|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|0
1652242380000|2022-05-11 04:13:00|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|4
1652242390000|2022-05-11 04:13:10|8076.4|8070.4|8080.6|8074.6|8080.6|8074.6|8076.4|8070.4|2
1652242400000|2022-05-11 04:13:20|8081.2|8071.2|8081.2|8071.2|8081.2|8071.2|8081.2|8071.2|3
1652242410000|2022-05-11 04:13:30|8081.5|8071.5|8081.5|8071.5|8081.5|8071.5|8081.5|8071.5|0
1652242530000|2022-05-11 04:15:30|8081|8075|8082.1|8072.1|8082.1|8075|8081|8072.1|2
1652242540000|2022-05-11 04:15:40|8081.8|8071.8|8081.8|8071.8|8081.8|8071.8|8081.8|8071.8|0
1652242560000|2022-05-11 04:16:00|8081.9|8075.9|8082|8072|8083.9|8075.9|8081.9|8072|1
1652242590000|2022-05-11 04:16:30|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|0
1652242600000|2022-05-11 04:16:40|8081|8075|8081|8075|8081|8075|8081|8075|0
1652242630000|2022-05-11 04:17:10|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1652242640000|2022-05-11 04:17:20|8080.5|8070.5|8080.5|8070.5|8080.5|8070.5|8080.5|8070.5|1
1652242670000|2022-05-11 04:17:50|8080|8070|8076.5|8070.5|8080|8070.5|8076.5|8070|0
1652242680000|2022-05-11 04:18:00|8078|8072|8076.1|8070.1|8078|8072|8076.1|8070.1|1
1652242720000|2022-05-11 04:18:40|8074.9|8068.9|8075.6|8065.6|8075.6|8068.9|8074.9|8065.6|0
1652242930000|2022-05-11 04:22:10|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|0
1652242950000|2022-05-11 04:22:30|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|0
1652243020000|2022-05-11 04:23:40|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|1
1652243080000|2022-05-11 04:24:40|8071.2|8065.2|8075.1|8069.1|8075.1|8069.1|8071.2|8065.2|1
1652243100000|2022-05-11 04:25:00|||||||||1
1652243110000|2022-05-11 04:25:10|||||||||3
1652243130000|2022-05-11 04:25:30|||||||||2
1652243140000|2022-05-11 04:25:40|8077.2|8062.2|8077.2|8062.2|8077.2|8062.2|8077.2|8062.2|0
1652243150000|2022-05-11 04:25:50|8074.3|8064.3|8074.3|8064.3|8074.3|8064.3|8074.3|8064.3|0
1652243160000|2022-05-11 04:26:00|8074.2|8064.2|8074.2|8064.2|8074.2|8064.2|8074.2|8064.2|0
1652243200000|2022-05-11 04:26:40|8074|8068|8074|8068|8074|8068|8074|8068|0
1652243210000|2022-05-11 04:26:50|8074.4|8068.4|8075.5|8069.5|8075.5|8069.5|8074.4|8068.4|0
1652243340000|2022-05-11 04:29:00|8075.2|8065.2|8074.5|8064.5|8075.2|8065.2|8074.5|8064.5|1
1652243510000|2022-05-11 04:31:50|8074.9|8064.9|8075|8065|8075|8065|8074.9|8064.9|0
1652243520000|2022-05-11 04:32:00|8075.1|8065.1|8075.1|8065.1|8075.1|8065.1|8075.1|8065.1|0
1652243760000|2022-05-11 04:36:00|8074.4|8064.4|8071.1|8065.1|8074.4|8065.1|8071.1|8064.4|1
1652243850000|2022-05-11 04:37:30|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1652243860000|2022-05-11 04:37:40|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|1
1652243880000|2022-05-11 04:38:00|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|0
1652243910000|2022-05-11 04:38:30|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|0
1652244000000|2022-05-11 04:40:00|8073.5|8067.5|8073.2|8067.2|8073.5|8067.5|8073.2|8067.2|0
1652244080000|2022-05-11 04:41:20|8073.7|8067.7|8074|8068|8074|8068|8073.7|8067.7|0
1652244150000|2022-05-11 04:42:30|8075.1|8069.1|8073.9|8067.9|8075.1|8069.1|8073.9|8067.9|2
1652244170000|2022-05-11 04:42:50|8074.2|8068.2|8074.5|8068.5|8074.6|8068.6|8074.2|8068.2|1
1652244180000|2022-05-11 04:43:00|8074.4|8068.4|8074.5|8068.5|8074.9|8068.9|8074.4|8068.4|0
1652244190000|2022-05-11 04:43:10|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|0
1652244210000|2022-05-11 04:43:30|8074.7|8068.7|8074.5|8068.5|8074.7|8068.7|8074.5|8068.5|0
1652244220000|2022-05-11 04:43:40|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|0
1652244230000|2022-05-11 04:43:50|8074.9|8068.9|8074.4|8068.4|8074.9|8068.9|8074.4|8068.4|0
1652244240000|2022-05-11 04:44:00|8074.7|8068.7|8074.4|8068.4|8074.7|8068.7|8074.4|8068.4|0
1652244250000|2022-05-11 04:44:10|8074.7|8068.7|8074.4|8068.4|8074.9|8068.9|8074.4|8068.4|0
1652244260000|2022-05-11 04:44:20|8074.9|8068.9|8074.4|8068.4|8074.9|8068.9|8074.4|8068.4|0
1652244270000|2022-05-11 04:44:30|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|0
1652244320000|2022-05-11 04:45:20|8074.5|8068.5|8074.9|8068.9|8074.9|8068.9|8074.5|8068.5|0
1652244340000|2022-05-11 04:45:40|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|0
1652244350000|2022-05-11 04:45:50|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|2
1652244370000|2022-05-11 04:46:10|8075.6|8069.6|8077.6|8071.6|8077.6|8071.6|8075.6|8069.6|1
1652244440000|2022-05-11 04:47:20|8078.2|8072.2|8081.4|8071.4|8081.4|8072.2|8078.2|8071.4|0
1652244450000|2022-05-11 04:47:30|8081.7|8071.7|8081.7|8071.7|8081.7|8071.7|8081.7|8071.7|0
1652244470000|2022-05-11 04:47:50|8081.6|8071.6|8081.6|8071.6|8081.6|8071.6|8081.6|8071.6|0
1652244510000|2022-05-11 04:48:30|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|1
1652244520000|2022-05-11 04:48:40|8082.8|8076.8|8083.2|8077.2|8083.2|8077.2|8082.8|8076.8|0
1652244540000|2022-05-11 04:49:00|8081.3|8075.3|8081.3|8075.3|8081.3|8075.3|8080.8|8074.8|2
1652244600000|2022-05-11 04:50:00|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|1
1652244610000|2022-05-11 04:50:10|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|0
1652244660000|2022-05-11 04:51:00|8088|8082|8087.6|8081.6|8088|8082|8087.6|8081.6|1
1652244680000|2022-05-11 04:51:20|8086.8|8080.8|8086.8|8080.8|8086.8|8080.8|8086.8|8080.8|2
1652244690000|2022-05-11 04:51:30|8086.7|8080.7|8086.7|8080.7|8086.7|8080.7|8086.7|8080.7|0
1652244700000|2022-05-11 04:51:40|8086.3|8080.3|8085.3|8079.3|8086.3|8080.3|8085.3|8079.3|1
1652244720000|2022-05-11 04:52:00|8084.3|8078.3|8083.8|8077.8|8084.3|8078.3|8083.8|8077.8|1
1652244750000|2022-05-11 04:52:30|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|0
1652244820000|2022-05-11 04:53:40|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1652244840000|2022-05-11 04:54:00|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|6
1652244880000|2022-05-11 04:54:40|8088.7|8082.7|8089.3|8083.3|8089.3|8083.3|8088.7|8082.7|1
1652244890000|2022-05-11 04:54:50|8089.8|8083.8|8088.7|8082.7|8091.5|8085.5|8088.7|8082.7|20
1652244910000|2022-05-11 04:55:10|8089.5|8083.5|8092.7|8086.7|8092.7|8086.7|8089.5|8083.5|1
1652244920000|2022-05-11 04:55:20|8095|8089|8094|8088|8095|8089|8093.8|8087.8|2
1652244930000|2022-05-11 04:55:30|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|0
1652244940000|2022-05-11 04:55:40|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.6|8087.6|0
1652244950000|2022-05-11 04:55:50|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|0
1652244970000|2022-05-11 04:56:10|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|0
1652244980000|2022-05-11 04:56:20|8094.3|8088.3|8094.9|8088.9|8094.9|8088.9|8094.3|8088.3|0
1652245010000|2022-05-11 04:56:50|8095.3|8089.3|8098.9|8092.9|8099.4|8093.4|8095.3|8089.3|4
1652245040000|2022-05-11 04:57:20|8098.2|8092.2|8098.1|8092.1|8098.4|8092.4|8098.1|8092.1|1
1652245050000|2022-05-11 04:57:30|8098.4|8092.4|8095.4|8089.4|8098.4|8092.4|8095.4|8089.4|41
1652245070000|2022-05-11 04:57:50|8093.3|8087.3|8093.2|8087.2|8093.3|8087.3|8093.2|8087.2|1
1652245090000|2022-05-11 04:58:10|8093.7|8087.7|8094.3|8088.3|8094.3|8088.3|8093.4|8087.4|0
1652245140000|2022-05-11 04:59:00|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|0
1652245170000|2022-05-11 04:59:30|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|0
1652245180000|2022-05-11 04:59:40|8093.4|8087.4|8098.7|8092.7|8098.7|8092.7|8093.3|8087.3|2
1652245200000|2022-05-11 05:00:00|8099.1|8093.1|8100.3|8094.3|8100.3|8094.3|8099.1|8093.1|4
1652245210000|2022-05-11 05:00:10|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1652245220000|2022-05-11 05:00:20|8100.1|8094.1|8106.8|8100.8|8106.8|8100.8|8100.1|8094.1|3
1652245230000|2022-05-11 05:00:30|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|0
1652245240000|2022-05-11 05:00:40|8106.3|8100.3|8108.9|8102.9|8108.9|8102.9|8106.3|8100.3|4
1652245260000|2022-05-11 05:01:00|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|1
1652245270000|2022-05-11 05:01:10|8108.9|8102.9|8108.2|8098.2|8108.9|8102.9|8105.8|8098.2|44
1652245430000|2022-05-11 05:03:50|8106.5|8100.5|8106.3|8100.3|8106.7|8100.7|8106.3|8100.3|0
1652245440000|2022-05-11 05:04:00|8106.7|8100.7|8106.3|8100.3|8106.7|8100.7|8105.9|8099.9|2
1652245460000|2022-05-11 05:04:20|8107.8|8101.8|8107.9|8101.9|8107.9|8101.9|8107.8|8101.8|1
1652245470000|2022-05-11 05:04:30|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1652245480000|2022-05-11 05:04:40|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|3
1652245490000|2022-05-11 05:04:50|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|0
1652245500000|2022-05-11 05:05:00|8108.3|8102.3|8107.8|8101.8|8108.3|8102.3|8106.8|8100.8|3
1652245510000|2022-05-11 05:05:10|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|1
1652245530000|2022-05-11 05:05:30|8107.5|8101.5|8108.3|8102.3|8108.3|8102.3|8107.5|8101.5|1
1652245570000|2022-05-11 05:06:10|8107.5|8101.5|8108.8|8102.8|8108.8|8102.8|8107.5|8101.5|1
1652245580000|2022-05-11 05:06:20|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|1
1652245600000|2022-05-11 05:06:40|8108.9|8102.9|8108.8|8102.8|8108.9|8102.9|8108.8|8102.8|2
1652245620000|2022-05-11 05:07:00|||||||||1
1652245630000|2022-05-11 05:07:10|8107.4|8101.4|8107.9|8101.9|8107.9|8101.9|8107.4|8101.4|0
1652245670000|2022-05-11 05:07:50|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|2
1652245680000|2022-05-11 05:08:00|8107.8|8101.8|8107.5|8101.5|8108.6|8102.6|8107.3|8101.3|2
1652245690000|2022-05-11 05:08:10|8107.3|8101.3|8106.8|8100.8|8107.3|8101.3|8106.8|8100.8|0
1652245730000|2022-05-11 05:08:50|8106.5|8100.5|8106.2|8100.2|8106.5|8100.5|8106.2|8100.2|0
1652245750000|2022-05-11 05:09:10|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|0
1652245760000|2022-05-11 05:09:20|8105.6|8099.6|8104.6|8098.6|8105.6|8099.6|8104.6|8098.6|1
1652245770000|2022-05-11 05:09:30|8103.5|8097.5|8104|8098|8104|8098|8103.5|8097.5|1
1652245780000|2022-05-11 05:09:40|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1652245820000|2022-05-11 05:10:20|8103.8|8097.8|8104.1|8098.1|8104.1|8098.1|8103.8|8097.8|0
1652245830000|2022-05-11 05:10:30|8103|8097|8104.1|8098.1|8104.1|8098.1|8103|8097|1
1652245870000|2022-05-11 05:11:10|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|0
1652245930000|2022-05-11 05:12:10|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|0
1652246020000|2022-05-11 05:13:40|8104|8098|8104.1|8098.1|8104.1|8098.1|8104|8098|0
1652246030000|2022-05-11 05:13:50|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|1
1652246040000|2022-05-11 05:14:00|8103.3|8097.3|8102.6|8096.6|8103.3|8097.3|8102.6|8096.6|0
1652246080000|2022-05-11 05:14:40|8103|8097|8102.6|8096.6|8103|8097|8102.6|8096.6|0
1652246100000|2022-05-11 05:15:00|8103|8097|8103.7|8097.7|8104.6|8098.6|8103|8097|1
1652246120000|2022-05-11 05:15:20|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|0
1652246170000|2022-05-11 05:16:10|8104.4|8098.4|8105|8099|8105|8099|8104.4|8098.4|1
1652246200000|2022-05-11 05:16:40|8108.1|8102.1|8106.7|8100.7|8108.1|8102.1|8106.7|8100.7|8
1652246210000|2022-05-11 05:16:50|8106.6|8100.6|8106.2|8100.2|8106.6|8100.6|8106.2|8100.2|1
1652246230000|2022-05-11 05:17:10|8105.9|8099.9|8105.2|8099.2|8105.9|8099.9|8105.2|8099.2|0
1652246250000|2022-05-11 05:17:30|||||||||1
1652246270000|2022-05-11 05:17:50|||||||||2
1652246280000|2022-05-11 05:18:00|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8105.2|8099.2|6
1652246300000|2022-05-11 05:18:20|8106|8100|8107.2|8101.2|8107.2|8101.2|8106|8100|7
1652246330000|2022-05-11 05:18:50|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|0
1652246360000|2022-05-11 05:19:20|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|2
1652246370000|2022-05-11 05:19:30|||||||||1
1652246390000|2022-05-11 05:19:50|||||||||1
1652246430000|2022-05-11 05:20:30|||||||||1
1652246440000|2022-05-11 05:20:40|8108.9|8102.9|8109.1|8103.1|8109.1|8103.1|8108.9|8102.9|3
1652246460000|2022-05-11 05:21:00|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|1
1652246470000|2022-05-11 05:21:10|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|3
1652246490000|2022-05-11 05:21:30|8108.6|8102.6|8108.1|8102.1|8108.9|8102.9|8108|8102|1
1652246500000|2022-05-11 05:21:40|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1652246520000|2022-05-11 05:22:00|8108.7|8102.7|8108.4|8102.4|8108.7|8102.7|8108.4|8102.4|0
1652246530000|2022-05-11 05:22:10|8108.7|8102.7|8109.1|8103.1|8109.2|8103.2|8108.1|8102.1|2
1652246550000|2022-05-11 05:22:30|8112|8106|8112|8106|8112|8106|8112|8106|3
1652246560000|2022-05-11 05:22:40|8112.3|8106.3|8112.5|8106.5|8112.7|8106.7|8112.2|8106.2|4
1652246570000|2022-05-11 05:22:50|||||||||9
1652246640000|2022-05-11 05:24:00|8112.3|8106.3|8111.6|8105.6|8112.3|8106.3|8111|8105|4
1652246650000|2022-05-11 05:24:10|8112|8106|8112|8106|8112|8106|8112|8106|0
1652246660000|2022-05-11 05:24:20|8112.2|8106.2|8112.6|8106.6|8112.6|8106.6|8112.2|8106.2|0
1652246670000|2022-05-11 05:24:30|8112.8|8106.8|8113|8107|8113|8107|8112.7|8106.7|3
1652246680000|2022-05-11 05:24:40|8112.7|8106.7|8112.3|8106.3|8112.7|8106.7|8112.3|8106.3|1
1652246700000|2022-05-11 05:25:00|8112.1|8106.1|8111.2|8105.2|8112.1|8106.1|8111.2|8105.2|7
1652246720000|2022-05-11 05:25:20|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1652246730000|2022-05-11 05:25:30|||||||||2
1652246760000|2022-05-11 05:26:00|8112.1|8106.1|8112.7|8106.7|8113|8107|8112.1|8106.1|5
1652246770000|2022-05-11 05:26:10|8113|8107|8112.3|8106.3|8113|8107|8112.3|8106.3|1
1652246800000|2022-05-11 05:26:40|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|0
1652246810000|2022-05-11 05:26:50|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|2
1652246820000|2022-05-11 05:27:00|||||||||1
1652246890000|2022-05-11 05:28:10|8114.6|8108.6|8114.6|8108.6|8114.6|8108.6|8114.6|8108.6|7
1652246930000|2022-05-11 05:28:50|8114.2|8108.2|8114.5|8108.5|8114.5|8108.5|8114.2|8108.2|1
1652246940000|2022-05-11 05:29:00|8114.3|8108.3|8114.5|8108.5|8114.5|8108.5|8114.3|8108.3|6
1652247000000|2022-05-11 05:30:00|8114.3|8108.3|8122|8116|8122.1|8116.1|8113.6|8107.6|20
1652247010000|2022-05-11 05:30:10|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|1
1652247020000|2022-05-11 05:30:20|8121.7|8115.7|8121.8|8115.8|8121.8|8115.8|8121.7|8115.7|1
1652247030000|2022-05-11 05:30:30|8122.3|8116.3|8122.2|8116.2|8122.3|8116.3|8122.2|8116.2|0
1652247040000|2022-05-11 05:30:40|8121.8|8115.8|8121.7|8115.7|8121.8|8115.8|8121.7|8115.7|0
1652247050000|2022-05-11 05:30:50|8121.8|8115.8|8122.2|8116.2|8122.2|8116.2|8121.8|8115.8|2
1652247060000|2022-05-11 05:31:00|8122.7|8116.7|8122.6|8116.6|8122.7|8116.7|8122.6|8116.6|4
1652247070000|2022-05-11 05:31:10|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.6|8116.6|0
1652247090000|2022-05-11 05:31:30|8122.1|8116.1|8120.7|8114.7|8122.1|8116.1|8120.7|8114.7|3
1652247110000|2022-05-11 05:31:50|||||||||1
1652247120000|2022-05-11 05:32:00|8121.1|8115.1|8116.2|8110.2|8121.3|8115.3|8116.2|8110.2|7
1652247130000|2022-05-11 05:32:10|8112.7|8106.7|8111.8|8105.8|8112.7|8106.7|8111.8|8105.8|3
1652247140000|2022-05-11 05:32:20|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|0
1652247160000|2022-05-11 05:32:40|8113.1|8107.1|8113.2|8107.2|8113.2|8107.2|8113.1|8107.1|1
1652247170000|2022-05-11 05:32:50|8114.7|8108.7|8114.7|8108.7|8114.7|8108.7|8114.7|8108.7|1
1652247180000|2022-05-11 05:33:00|8113.9|8107.9|8113.6|8107.6|8113.9|8107.9|8113.6|8107.6|0
1652247190000|2022-05-11 05:33:10|8114.8|8108.8|8114.8|8108.8|8115.9|8109.9|8114.8|8108.8|1
1652247200000|2022-05-11 05:33:20|8115.2|8109.2|8115.7|8109.7|8115.7|8109.7|8115.2|8109.2|0
1652247210000|2022-05-11 05:33:30|8114.8|8108.8|8114.8|8108.8|8114.8|8108.8|8114.8|8108.8|0
1652247220000|2022-05-11 05:33:40|8114.4|8108.4|8114.4|8108.4|8114.4|8108.4|8114.4|8108.4|0
1652247240000|2022-05-11 05:34:00|8113.9|8107.9|8107.9|8101.9|8113.9|8107.9|8107.9|8101.9|1
1652247250000|2022-05-11 05:34:10|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|0
1652247270000|2022-05-11 05:34:30|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1652247280000|2022-05-11 05:34:40|8108.3|8102.3|8108.9|8102.9|8109.7|8103.7|8108.3|8102.3|1
1652247290000|2022-05-11 05:34:50|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1652247300000|2022-05-11 05:35:00|8108.4|8102.4|8108.3|8102.3|8108.4|8102.4|8108.3|8102.3|0
1652247310000|2022-05-11 05:35:10|||||||||1
1652247340000|2022-05-11 05:35:40|8107.6|8101.6|8107.3|8101.3|8107.6|8101.6|8107.3|8101.3|0
1652247350000|2022-05-11 05:35:50|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|3
1652247370000|2022-05-11 05:36:10|8107.9|8101.9|8108.7|8102.7|8108.7|8102.7|8103.9|8097.9|10
1652247390000|2022-05-11 05:36:30|8106.1|8100.1|8106.2|8100.2|8106.2|8100.2|8106.1|8100.1|4
1652247400000|2022-05-11 05:36:40|8106.6|8100.6|8108.8|8102.8|8108.8|8102.8|8106.6|8100.6|0
1652247420000|2022-05-11 05:37:00|8108.7|8102.7|8108.3|8102.3|8108.7|8102.7|8108.3|8102.3|0
1652247430000|2022-05-11 05:37:10|8107.8|8101.8|8107.2|8101.2|8107.8|8101.8|8107.2|8101.2|0
1652247440000|2022-05-11 05:37:20|8107.3|8101.3|8106.7|8100.7|8107.3|8101.3|8106.7|8100.7|0
1652247470000|2022-05-11 05:37:50|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|7
1652247480000|2022-05-11 05:38:00|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|1
1652247490000|2022-05-11 05:38:10|8106.3|8100.3|8102.7|8096.7|8106.3|8100.3|8102.7|8096.7|4
1652247500000|2022-05-11 05:38:20|8102.5|8096.5|8104.8|8098.8|8104.8|8098.8|8102.5|8096.5|1
1652247510000|2022-05-11 05:38:30|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|0
1652247530000|2022-05-11 05:38:50|8103.9|8097.9|8103.5|8097.5|8103.9|8097.9|8103.5|8097.5|0
1652247540000|2022-05-11 05:39:00|8102.4|8096.4|8104.3|8098.3|8104.3|8098.3|8102.4|8096.4|1
1652247560000|2022-05-11 05:39:20|8104.8|8098.8|8107.2|8097.2|8107.2|8098.8|8104.8|8097.2|0
1652247570000|2022-05-11 05:39:30|8107.3|8097.3|8107.3|8097.3|8107.3|8097.3|8107.2|8097.2|0
1652247580000|2022-05-11 05:39:40|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.7|8098.7|0
1652247590000|2022-05-11 05:39:50|8104.4|8098.4|8104.3|8098.3|8104.4|8098.4|8104.3|8098.3|0
1652247600000|2022-05-11 05:40:00|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|1
1652247610000|2022-05-11 05:40:10|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|0
1652247620000|2022-05-11 05:40:20|8104.3|8098.3|8103.9|8097.9|8104.3|8098.3|8103.9|8097.9|0
1652247640000|2022-05-11 05:40:40|8104|8098|8103.9|8097.9|8104|8098|8103.9|8097.9|0
1652247650000|2022-05-11 05:40:50|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|2
1652247730000|2022-05-11 05:42:10|8103|8097|8103|8097|8103|8097|8103|8097|0
1652247750000|2022-05-11 05:42:30|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|3
1652247790000|2022-05-11 05:43:10|8099.7|8093.7|8096.8|8090.8|8099.7|8093.7|8096.8|8090.8|2
1652247800000|2022-05-11 05:43:20|8095.6|8089.6|8097.8|8091.8|8097.8|8091.8|8095.6|8089.6|1
1652247810000|2022-05-11 05:43:30|8097.9|8091.9|8102.4|8096.4|8102.4|8096.4|8097.9|8091.9|3
1652247820000|2022-05-11 05:43:40|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|0
1652247830000|2022-05-11 05:43:50|8102.3|8096.3|8102.4|8096.4|8102.4|8096.4|8102|8096|0
1652247840000|2022-05-11 05:44:00|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|1
1652247860000|2022-05-11 05:44:20|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|0
1652247910000|2022-05-11 05:45:10|8101.5|8095.5|8103.3|8097.3|8103.3|8097.3|8101.5|8095.5|1
1652247920000|2022-05-11 05:45:20|8103.6|8097.6|8106|8100|8106|8100|8103.6|8097.6|1
1652247930000|2022-05-11 05:45:30|8106.5|8100.5|8106.9|8100.9|8106.9|8100.9|8106.5|8100.5|0
1652247940000|2022-05-11 05:45:40|8107|8101|8106.5|8100.5|8107|8101|8106.5|8100.5|0
1652247950000|2022-05-11 05:45:50|8106.3|8100.3|8106.5|8100.5|8106.5|8100.5|8106.3|8100.3|0
1652247960000|2022-05-11 05:46:00|8106.4|8100.4|8106.4|8100.4|8106.4|8100.4|8106.4|8100.4|0
1652247970000|2022-05-11 05:46:10|8106.3|8100.3|8105.9|8099.9|8106.3|8100.3|8105.9|8099.9|0
1652247990000|2022-05-11 05:46:30|8105.4|8099.4|8105.5|8099.5|8105.5|8099.5|8105.4|8099.4|0
1652248000000|2022-05-11 05:46:40|8105.8|8099.8|8102.5|8096.5|8105.8|8099.8|8102.5|8096.5|2
1652248010000|2022-05-11 05:46:50|8104.1|8094.1|8104.1|8094.1|8104.1|8094.1|8104.1|8094.1|1
1652248020000|2022-05-11 05:47:00|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1652248030000|2022-05-11 05:47:10|8102.9|8092.9|8099.4|8093.4|8102.9|8094.9|8099.4|8092.9|0
1652248040000|2022-05-11 05:47:20|8099|8093|8099.3|8093.3|8099.3|8093.3|8098.9|8092.9|0
1652248050000|2022-05-11 05:47:30|8099.4|8093.4|8104.1|8094.1|8104.1|8094.1|8099.4|8093.4|3
1652248060000|2022-05-11 05:47:40|8099.9|8093.9|8104.1|8094.1|8104.1|8094.1|8099.9|8091.9|1
1652248070000|2022-05-11 05:47:50|8103.7|8093.7|8093.6|8087.6|8103.7|8094.9|8093.6|8087.6|2
1652248080000|2022-05-11 05:48:00|8093.7|8087.7|8095.2|8089.2|8095.2|8089.2|8093.7|8087.7|0
1652248090000|2022-05-11 05:48:10|8095.6|8089.6|8095.7|8089.7|8095.7|8089.7|8095.2|8089.2|0
1652248110000|2022-05-11 05:48:30|8096.1|8090.1|8096.6|8090.6|8096.6|8090.6|8096.1|8090.1|0
1652248120000|2022-05-11 05:48:40|8096.2|8090.2|8097.6|8091.6|8097.6|8091.6|8095.2|8089.2|1
1652248130000|2022-05-11 05:48:50|8101.4|8091.4|8101.2|8091.2|8101.4|8091.4|8101.2|8091.2|0
1652248140000|2022-05-11 05:49:00|8100.6|8090.6|8100.5|8090.5|8100.7|8090.7|8100.5|8090.5|0
1652248150000|2022-05-11 05:49:10|8100.9|8090.9|8100.9|8090.9|8100.9|8090.9|8100.9|8090.9|0
1652248160000|2022-05-11 05:49:20|8101.2|8091.2|8101.4|8091.4|8101.4|8091.4|8101.2|8091.2|0
1652248190000|2022-05-11 05:49:50|||||||||1
1652248210000|2022-05-11 05:50:10|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|1
1652248220000|2022-05-11 05:50:20|8101|8091|8101.4|8091.4|8101.4|8091.4|8101|8091|0
1652248250000|2022-05-11 05:50:50|8100.7|8090.7|8100.7|8090.7|8100.7|8090.7|8100.7|8090.7|2
1652248270000|2022-05-11 05:51:10|8100.9|8090.9|8100.9|8090.9|8100.9|8090.9|8100.9|8090.9|0
1652248310000|2022-05-11 05:51:50|||||||||1
1652248330000|2022-05-11 05:52:10|8099.2|8093.2|8104.6|8094.6|8104.6|8094.6|8099.2|8093.2|1
1652248350000|2022-05-11 05:52:30|8104.9|8094.9|8104.9|8094.9|8104.9|8094.9|8104.9|8094.9|0
1652248380000|2022-05-11 05:53:00|8105|8095|8105|8095|8105|8095|8105|8095|0
1652248400000|2022-05-11 05:53:20|8104.1|8098.1|8107.7|8097.7|8107.7|8098.1|8104.1|8096.1|0
1652248410000|2022-05-11 05:53:30|8108.4|8098.4|8107.9|8097.9|8108.4|8098.4|8107.9|8097.9|0
1652248420000|2022-05-11 05:53:40|8107.8|8097.8|8107.8|8097.8|8107.8|8097.8|8107.8|8097.8|0
1652248430000|2022-05-11 05:53:50|8107.6|8097.6|8107.6|8097.6|8107.6|8097.6|8107.6|8097.6|1
1652248440000|2022-05-11 05:54:00|8106.7|8091.7|8103.3|8097.3|8106.7|8097.3|8100.7|8091.7|3
1652248490000|2022-05-11 05:54:50|8104.2|8098.2|8103.7|8097.7|8107.6|8098.2|8103.7|8097.6|1
1652248500000|2022-05-11 05:55:00|8103.8|8097.8|8109.2|8094.2|8109.2|8098.6|8102.8|8094.2|2
1652248510000|2022-05-11 05:55:10|8102.8|8096.8|8105.8|8095.8|8105.8|8096.8|8102.8|8094.8|0
1652248520000|2022-05-11 05:55:20|8103.5|8097.5|8103.2|8097.2|8105.2|8099.2|8103.2|8097.2|1
1652248530000|2022-05-11 05:55:30|8102.8|8096.8|8102.8|8096.8|8102.8|8096.8|8102.8|8096.8|0
1652248550000|2022-05-11 05:55:50|8109|8094|8109|8094|8109|8094|8109|8094|0
1652248560000|2022-05-11 05:56:00|8109.3|8094.3|8109.3|8094.3|8109.3|8094.3|8109.3|8094.3|0
1652248590000|2022-05-11 05:56:30|8107.2|8097.2|8109.3|8094.3|8109.3|8097.2|8107.2|8094.3|0
1652248610000|2022-05-11 05:56:50|8109|8094|8101.1|8095.1|8109|8095.1|8101.1|8094|1
1652248620000|2022-05-11 05:57:00|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|0
1652248670000|2022-05-11 05:57:50|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|1
1652248730000|2022-05-11 05:58:50|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|1
1652248750000|2022-05-11 05:59:10|8097.6|8091.6|8096.9|8090.9|8097.6|8091.6|8096.9|8090.9|0
1652248790000|2022-05-11 05:59:50|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|1
1652248800000|2022-05-11 06:00:00|8095.9|8089.9|8091.6|8085.6|8095.9|8089.9|8091.6|8085.6|0
1652248810000|2022-05-11 06:00:10|8091.7|8085.7|8092.2|8086.2|8094.6|8086.2|8091.7|8084.6|0
1652248830000|2022-05-11 06:00:30|8091.7|8085.7|8091.7|8085.7|8091.7|8085.7|8091.7|8085.7|0
1652248850000|2022-05-11 06:00:50|8094.1|8084.1|8091.7|8085.7|8094.1|8085.7|8091.7|8084.1|0
1652248890000|2022-05-11 06:01:30|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|0
1652248990000|2022-05-11 06:03:10|8091.2|8085.2|8094.9|8079.9|8095.3|8085.2|8091.2|8079.9|4
1652249020000|2022-05-11 06:03:40|8092|8082|8092|8082|8092|8082|8092|8082|0
1652249040000|2022-05-11 06:04:00|8087.4|8081.4|8092.4|8082.4|8092.4|8082.4|8087.4|8081.4|1
1652249060000|2022-05-11 06:04:20|8092.8|8082.8|8092.8|8082.8|8092.8|8082.8|8092.8|8082.8|0
1652249130000|2022-05-11 06:05:30|8089.3|8083.3|8089.5|8083.5|8089.5|8083.5|8089.3|8083.3|0
1652249160000|2022-05-11 06:06:00|8092.8|8086.8|8091.7|8085.7|8093.4|8086.8|8091.7|8083.4|4
1652249170000|2022-05-11 06:06:10|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|0
1652249180000|2022-05-11 06:06:20|8093|8083|8093|8083|8093|8083|8093|8083|1
1652249190000|2022-05-11 06:06:30|8092.9|8082.9|8092.5|8082.5|8092.9|8082.9|8092.5|8082.5|0
1652249270000|2022-05-11 06:07:50|8090.9|8075.9|8090.9|8075.9|8090.9|8075.9|8090.9|8075.9|2
1652249280000|2022-05-11 06:08:00|8090.5|8075.5|8090.5|8075.5|8090.5|8075.5|8090.5|8075.5|0
1652249290000|2022-05-11 06:08:10|8087.4|8072.4|8085.5|8075.5|8087.4|8075.5|8085.5|8072.4|2
1652249310000|2022-05-11 06:08:30|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|8087.7|8072.7|0
1652249320000|2022-05-11 06:08:40|8085.5|8075.5|8085.5|8075.5|8085.5|8075.5|8085.5|8075.5|0
1652249330000|2022-05-11 06:08:50|8082.7|8076.7|8084.3|8074.3|8084.7|8076.7|8082.7|8074.3|0
1652249360000|2022-05-11 06:09:20|8084.4|8074.4|8088.4|8073.4|8088.4|8074.4|8084.4|8073.4|2
1652249370000|2022-05-11 06:09:30|8088|8073|8088.4|8073.4|8088.4|8073.4|8088|8073|0
1652249420000|2022-05-11 06:10:20|8087.7|8072.7|8083.9|8073.9|8087.7|8073.9|8083.9|8072.3|0
1652249430000|2022-05-11 06:10:30|8084|8074|8084|8074|8084|8074|8084|8074|0
1652249440000|2022-05-11 06:10:40|||||||||1
1652249450000|2022-05-11 06:10:50|8084.7|8069.7|8084.8|8069.8|8084.8|8069.8|8084.7|8069.7|3
1652249470000|2022-05-11 06:11:10|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|8084.6|8069.6|0
1652249480000|2022-05-11 06:11:20|8077.1|8071.1|8078.6|8072.6|8078.6|8072.6|8077.1|8071.1|1
1652249490000|2022-05-11 06:11:30|8077.5|8071.5|8079.1|8073.1|8079.1|8073.1|8077.5|8071.5|1
1652249500000|2022-05-11 06:11:40|8079.5|8073.5|8079.6|8073.6|8079.6|8073.6|8079.5|8073.5|0
1652249510000|2022-05-11 06:11:50|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|1
1652249520000|2022-05-11 06:12:00|8081|8075|8080.6|8074.6|8081|8075|8080.6|8074.6|0
1652249530000|2022-05-11 06:12:10|8081|8075|8082.1|8076.1|8082.1|8076.1|8081|8075|0
1652249550000|2022-05-11 06:12:30|8083.1|8077.1|8084.4|8078.4|8084.4|8078.4|8083|8077|1
1652249560000|2022-05-11 06:12:40|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1652249570000|2022-05-11 06:12:50|8085.3|8079.3|8085.8|8079.8|8085.8|8079.8|8085.3|8079.3|0
1652249580000|2022-05-11 06:13:00|8087.4|8081.4|8087.9|8081.9|8087.9|8081.9|8087.4|8081.4|2
1652249590000|2022-05-11 06:13:10|8087.5|8081.5|8086.1|8080.1|8087.5|8081.5|8086.1|8080.1|1
1652249600000|2022-05-11 06:13:20|8086.5|8080.5|8089|8079|8089|8080.6|8086.5|8079|0
1652249640000|2022-05-11 06:14:00|8089.8|8079.8|8089.8|8079.8|8089.8|8079.8|8089.8|8079.8|4
1652249650000|2022-05-11 06:14:10|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|1
1652249700000|2022-05-11 06:15:00|8091.9|8081.9|8092.5|8086.5|8092.5|8086.5|8091.4|8081.9|3
1652249710000|2022-05-11 06:15:10|8099.9|8089.9|8098.6|8092.6|8099.9|8092.6|8098.6|8089.9|0
1652249720000|2022-05-11 06:15:20|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|0
1652249730000|2022-05-11 06:15:30|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|0
1652249740000|2022-05-11 06:15:40|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1652249790000|2022-05-11 06:16:30|8099.3|8093.3|8099.8|8093.8|8099.8|8093.8|8099.3|8093.3|0
1652249800000|2022-05-11 06:16:40|8099.9|8093.9|8103|8093|8103|8094.3|8099.9|8093|2
1652249810000|2022-05-11 06:16:50|8101.9|8091.9|8101.9|8091.9|8101.9|8091.9|8101.9|8091.9|1
1652249820000|2022-05-11 06:17:00|8101.8|8091.8|8103.5|8088.5|8103.5|8091.8|8101.8|8088.5|0
1652249830000|2022-05-11 06:17:10|8103.3|8088.3|8103.3|8088.3|8103.3|8088.3|8103.3|8088.3|0
1652249870000|2022-05-11 06:17:50|||||||||1
1652249900000|2022-05-11 06:18:20|8104.1|8089.1|8104.1|8089.1|8104.1|8089.1|8104.1|8089.1|0
1652249930000|2022-05-11 06:18:50|8103.2|8088.2|8103.2|8088.2|8103.2|8088.2|8103.2|8088.2|1
1652249950000|2022-05-11 06:19:10|8103.1|8088.1|8103.1|8088.1|8103.1|8088.1|8103.1|8088.1|0
1652250000000|2022-05-11 06:20:00|8103.2|8088.2|8103.2|8088.2|8103.2|8088.2|8103.2|8088.2|0
1652250050000|2022-05-11 06:20:50|8103.1|8088.1|8103.2|8088.2|8103.2|8088.2|8103.1|8088.1|0
1652250060000|2022-05-11 06:21:00|8100.2|8090.2|8100.2|8090.2|8100.2|8090.2|8100.2|8090.2|0
1652250070000|2022-05-11 06:21:10|8099.7|8089.7|8099.7|8089.7|8099.7|8089.7|8099.7|8089.7|0
1652250100000|2022-05-11 06:21:40|8097.1|8091.1|8095.7|8089.7|8097.1|8091.1|8095.7|8089.7|0
1652250120000|2022-05-11 06:22:00|8097|8091|8096.7|8090.7|8097|8091|8096.7|8090.7|2
1652250140000|2022-05-11 06:22:20|8096.4|8090.4|8096.2|8090.2|8096.4|8090.4|8096.2|8090.2|0
1652250160000|2022-05-11 06:22:40|8097|8091|8097.2|8091.2|8097.2|8091.2|8097|8091|1
1652250170000|2022-05-11 06:22:50|8097.6|8091.6|8105|8090|8105|8092.1|8097.6|8090|1
1652250180000|2022-05-11 06:23:00|8102.9|8092.9|8103|8093|8103|8093|8102.9|8092.9|0
1652250230000|2022-05-11 06:23:50|||||||||1
1652250250000|2022-05-11 06:24:10|8102.5|8092.5|8101.7|8091.7|8102.5|8092.5|8101.7|8091.7|0
1652250310000|2022-05-11 06:25:10|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1652250340000|2022-05-11 06:25:40|8101|8091|8099.5|8093.5|8101|8093.5|8098.5|8090.9|1
1652250350000|2022-05-11 06:25:50|8100.1|8094.1|8097.1|8091.1|8100.1|8094.1|8097.1|8091.1|2
1652250360000|2022-05-11 06:26:00|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|0
1652250420000|2022-05-11 06:27:00|8099.1|8089.1|8102.5|8087.5|8102.5|8089.1|8099.1|8086.6|0
1652250500000|2022-05-11 06:28:20|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|0
1652250570000|2022-05-11 06:29:30|8100.8|8090.8|8101.5|8091.5|8101.5|8091.5|8100.8|8090.8|0
1652250590000|2022-05-11 06:29:50|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|8100.5|8090.5|0
1652250640000|2022-05-11 06:30:40|8100.6|8090.6|8101.5|8091.5|8101.5|8091.5|8100.6|8090.6|0
1652250660000|2022-05-11 06:31:00|8101.1|8091.1|8101.5|8091.5|8101.5|8091.5|8101|8091|0
1652250710000|2022-05-11 06:31:50|8101.1|8091.1|8101.1|8091.1|8101.1|8091.1|8101.1|8091.1|1
1652250720000|2022-05-11 06:32:00|8101|8091|8097.8|8091.8|8101|8091.8|8097.8|8091|0
1652250730000|2022-05-11 06:32:10|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|0
1652250740000|2022-05-11 06:32:20|8101|8091|8101.1|8091.1|8101.1|8091.1|8101|8091|0
1652250750000|2022-05-11 06:32:30|8096.8|8090.8|8099.5|8093.5|8099.5|8093.5|8096.8|8090.8|1
1652250760000|2022-05-11 06:32:40|8101.8|8091.8|8101.8|8091.8|8101.8|8091.8|8101.8|8091.8|0
1652250770000|2022-05-11 06:32:50|||||||||1
1652250780000|2022-05-11 06:33:00|8099.5|8093.5|8099.1|8093.1|8099.5|8093.5|8099.1|8093.1|0
1652250790000|2022-05-11 06:33:10|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1652250800000|2022-05-11 06:33:20|8100.8|8090.8|8097.7|8091.7|8100.8|8092.5|8097.7|8090.8|0
1652250810000|2022-05-11 06:33:30|8097.3|8091.3|8096.2|8086.2|8097.7|8091.7|8095.8|8085.8|2
1652250820000|2022-05-11 06:33:40|8096.1|8086.1|8095.6|8085.6|8096.1|8086.1|8095.6|8085.6|0
1652250830000|2022-05-11 06:33:50|8095.9|8085.9|8096.1|8086.1|8096.1|8086.1|8095.9|8085.9|1
1652250840000|2022-05-11 06:34:00|8098.1|8083.1|8093.8|8083.8|8098.1|8085.2|8093.8|8083.1|0
1652250860000|2022-05-11 06:34:20|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|1
1652250870000|2022-05-11 06:34:30|8093.8|8083.8|8093.8|8083.8|8093.8|8083.8|8093.8|8083.8|0
1652250880000|2022-05-11 06:34:40|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|8093.4|8083.4|0
1652250890000|2022-05-11 06:34:50|8091.9|8081.9|8091.9|8081.9|8091.9|8081.9|8091.9|8081.9|0
1652250900000|2022-05-11 06:35:00|8091.6|8081.6|8090.1|8080.1|8091.6|8081.6|8090.1|8080.1|0
1652250910000|2022-05-11 06:35:10|8089.2|8079.2|8090.1|8080.1|8090.1|8080.1|8089.2|8079.2|4
1652250920000|2022-05-11 06:35:20|8090.4|8080.4|8087.2|8081.2|8090.4|8081.7|8086.9|8080.4|4
1652250930000|2022-05-11 06:35:30|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|0
1652250940000|2022-05-11 06:35:40|8087.2|8081.2|8087.2|8081.2|8087.2|8081.2|8087.2|8081.2|0
1652250960000|2022-05-11 06:36:00|8086.8|8080.8|8086.3|8080.3|8086.8|8080.8|8086.3|8080.3|0
1652250980000|2022-05-11 06:36:20|8077.9|8071.9|8078.8|8072.8|8080.3|8074.3|8077.9|8071.9|11
1652250990000|2022-05-11 06:36:30|8079.2|8073.2|8078.7|8072.7|8079.2|8073.2|8078.5|8072.5|0
1652251000000|2022-05-11 06:36:40|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1652251010000|2022-05-11 06:36:50|8079|8073|8078.5|8072.5|8079|8073|8078.5|8072.5|0
1652251020000|2022-05-11 06:37:00|8078.2|8072.2|8078.7|8072.7|8078.7|8072.7|8077.7|8071.7|0
1652251030000|2022-05-11 06:37:10|8079|8073|8079.7|8073.7|8079.7|8073.7|8078.7|8072.7|0
1652251040000|2022-05-11 06:37:20|8080|8074|8080|8074|8080|8074|8080|8074|4
1652251050000|2022-05-11 06:37:30|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|0
1652251070000|2022-05-11 06:37:50|8079.8|8073.8|8079.8|8073.8|8080.9|8074.9|8079.8|8073.8|2
1652251080000|2022-05-11 06:38:00|8080.8|8074.8|8083.8|8073.8|8086|8076.8|8080.8|8070.8|0
1652251090000|2022-05-11 06:38:10|8084.2|8074.2|8084.3|8074.3|8084.3|8074.3|8080|8074|1
1652251100000|2022-05-11 06:38:20|8083.8|8073.8|8084.3|8074.3|8084.3|8074.3|8083.8|8073.8|1
1652251120000|2022-05-11 06:38:40|8083.9|8073.9|8083.8|8073.8|8083.9|8073.9|8083.8|8073.8|0
1652251140000|2022-05-11 06:39:00|8084.3|8074.3|8084.3|8074.3|8084.3|8074.3|8084.3|8074.3|0
1652251150000|2022-05-11 06:39:10|8083.8|8073.8|8082.8|8076.8|8084.3|8076.8|8082.8|8073.8|0
1652251160000|2022-05-11 06:39:20|8083.8|8073.8|8084.2|8074.2|8084.3|8076.8|8082.8|8073.8|0
1652251170000|2022-05-11 06:39:30|8084.3|8074.3|8082.8|8076.8|8084.3|8076.8|8082.8|8073.8|0
1652251180000|2022-05-11 06:39:40|8084.4|8074.4|8082.8|8076.8|8084.4|8076.8|8082.8|8073.8|0
1652251190000|2022-05-11 06:39:50|8084.4|8074.4|8086.9|8076.9|8086.9|8077.8|8082.5|8073.8|0
1652251200000|2022-05-11 06:40:00|8086.4|8076.4|8086.9|8080.9|8088.7|8082.7|8085.9|8076.4|2
1652251210000|2022-05-11 06:40:10|8085.9|8079.9|8087.4|8081.4|8087.4|8081.4|8085.5|8079.5|0
1652251220000|2022-05-11 06:40:20|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|0
1652251230000|2022-05-11 06:40:30|8090.9|8080.9|8090.9|8080.9|8090.9|8080.9|8090.9|8080.9|0
1652251250000|2022-05-11 06:40:50|||||||||1
1652251270000|2022-05-11 06:41:10|8091.5|8076.5|8086|8080|8091.5|8081.9|8084.8|8076.5|3
1652251280000|2022-05-11 06:41:20|8087|8081|8086.5|8080.5|8087|8081|8086|8080|0
1652251290000|2022-05-11 06:41:30|8086.3|8080.3|8086.8|8080.8|8086.8|8080.8|8086.3|8080.3|0
1652251310000|2022-05-11 06:41:50|8086.7|8080.7|8085.8|8079.8|8086.7|8080.7|8085.8|8079.8|1
1652251320000|2022-05-11 06:42:00|8086.2|8080.2|8084.9|8078.9|8086.9|8080.9|8084.9|8078.9|3
1652251330000|2022-05-11 06:42:10|8085.3|8079.3|8089.8|8079.8|8089.9|8082.3|8085.3|8079.3|3
1652251340000|2022-05-11 06:42:20|8088.2|8082.2|8089.2|8083.2|8089.2|8083.2|8088.2|8082.2|0
1652251350000|2022-05-11 06:42:30|8091.5|8081.5|8092|8082|8092|8082|8091.5|8081.5|0
1652251430000|2022-05-11 06:43:50|||||||||1
1652251490000|2022-05-11 06:44:50|8093.5|8078.5|8093.5|8078.5|8093.5|8078.5|8093.5|8078.5|1
1652251510000|2022-05-11 06:45:10|8091.4|8081.4|8092|8082|8093.6|8082|8091.4|8078.6|0
1652251520000|2022-05-11 06:45:20|8093.5|8078.5|8091.8|8081.8|8093.5|8084.1|8090.1|8078.5|0
1652251530000|2022-05-11 06:45:30|8092|8082|8091.1|8081.1|8093.5|8084.4|8089.5|8077.9|0
1652251540000|2022-05-11 06:45:40|8091.4|8081.4|8089.9|8083.9|8093.1|8083.9|8089.5|8077.9|1
1652251550000|2022-05-11 06:45:50|8092.9|8077.9|8092.9|8077.9|8093|8081.4|8090.9|8077.9|1
1652251560000|2022-05-11 06:46:00|8089.9|8083.9|8090.4|8084.4|8091.5|8084.8|8089.9|8081.5|0
1652251570000|2022-05-11 06:46:10|8089.9|8083.9|8091.4|8081.4|8093.3|8083.9|8089.9|8078.3|0
1652251580000|2022-05-11 06:46:20|8093.1|8078.1|8092.9|8077.9|8093.1|8080.9|8090.9|8077.9|0
1652251610000|2022-05-11 06:46:50|8087.3|8081.3|8086.5|8080.5|8087.3|8081.3|8086.5|8080.5|0
1652251620000|2022-05-11 06:47:00|8086.1|8080.1|8087.4|8081.4|8087.4|8081.4|8086.1|8080.1|1
1652251660000|2022-05-11 06:47:40|8087|8081|8086.5|8080.5|8087|8081|8086.5|8080.5|0
1652251670000|2022-05-11 06:47:50|8086.9|8080.9|8087|8081|8087|8081|8086.9|8080.9|0
1652251680000|2022-05-11 06:48:00|8086.6|8080.6|8086.5|8080.5|8086.6|8080.6|8084.5|8076.1|1
1652251690000|2022-05-11 06:48:10|8086.1|8080.1|8086.8|8080.8|8087.4|8081.4|8086.1|8080.1|0
1652251700000|2022-05-11 06:48:20|8087|8081|8083.6|8077.6|8087|8081|8082.9|8076.9|3
1652251710000|2022-05-11 06:48:30|8083.9|8077.9|8083.4|8077.4|8083.9|8077.9|8082.9|8076.9|0
1652251720000|2022-05-11 06:48:40|8082.9|8076.9|8084.2|8078.2|8084.2|8078.2|8082.9|8076.9|2
1652251730000|2022-05-11 06:48:50|8087.9|8077.9|8087.9|8077.9|8087.9|8077.9|8087.9|8077.9|0
1652251740000|2022-05-11 06:49:00|8087.7|8077.7|8087.9|8077.9|8087.9|8077.9|8087.7|8077.7|0
1652251750000|2022-05-11 06:49:10|8088|8078|8088.6|8078.6|8088.6|8078.6|8088|8078|0
1652251760000|2022-05-11 06:49:20|8088.2|8078.2|8084.6|8078.6|8088.5|8079.4|8084.6|8078.1|5
1652251770000|2022-05-11 06:49:30|8084.4|8078.4|8083.9|8077.9|8084.6|8078.6|8083.9|8077.9|0
1652251780000|2022-05-11 06:49:40|8084|8078|8084|8078|8084|8078|8084|8078|0
1652251790000|2022-05-11 06:49:50|8084.4|8078.4|8086.6|8080.6|8087.9|8080.6|8084|8077.9|0
1652251800000|2022-05-11 06:50:00|8088.2|8078.2|8088.2|8078.2|8088.2|8078.2|8088.2|8078.2|0
1652251810000|2022-05-11 06:50:10|8088.1|8078.1|8088.1|8078.1|8088.1|8078.1|8088.1|8078.1|0
1652251840000|2022-05-11 06:50:40|8086.5|8080.5|8086.5|8080.5|8088.5|8080.5|8086.5|8078.1|0
1652251850000|2022-05-11 06:50:50|8088.1|8078.1|8086.5|8080.5|8088.1|8080.5|8086.5|8078.1|0
1652251860000|2022-05-11 06:51:00|8086.9|8080.9|8087.9|8081.9|8087.9|8081.9|8086.9|8080.9|0
1652251890000|2022-05-11 06:51:30|8088.1|8082.1|8088.5|8082.5|8088.5|8082.5|8088.1|8082.1|0
1652251920000|2022-05-11 06:52:00|8088.1|8082.1|8087.9|8081.9|8088.1|8082.1|8087.4|8081.4|0
1652251930000|2022-05-11 06:52:10|8087.5|8081.5|8087.4|8081.4|8087.5|8081.5|8087.4|8081.4|0
1652251970000|2022-05-11 06:52:50|||||||||1
1652251980000|2022-05-11 06:53:00|||||||||2
1652251990000|2022-05-11 06:53:10|8087.1|8081.1|8083.6|8077.6|8087.1|8081.1|8083.6|8077.6|3
1652252010000|2022-05-11 06:53:30|8077.7|8071.7|8074.8|8068.8|8077.7|8071.7|8074.8|8068.8|14
1652252020000|2022-05-11 06:53:40|8074.2|8068.2|8076.8|8070.8|8077.6|8071.6|8074.2|8068.2|6
1652252030000|2022-05-11 06:53:50|||||||||1
1652252050000|2022-05-11 06:54:10|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|1
1652252070000|2022-05-11 06:54:30|8077.7|8071.7|8074.6|8068.6|8077.7|8071.7|8074|8068|2
1652252080000|2022-05-11 06:54:40|8075|8069|8075|8069|8075|8069|8074.6|8068.6|0
1652252090000|2022-05-11 06:54:50|8074.8|8068.8|8074.6|8068.6|8075|8069|8074.5|8068.5|2
1652252100000|2022-05-11 06:55:00|8074.5|8068.5|8074.1|8068.1|8074.6|8068.6|8073.3|8067.3|0
1652252110000|2022-05-11 06:55:10|8073.3|8067.3|8074.5|8068.5|8075|8069|8073.3|8067.3|4
1652252120000|2022-05-11 06:55:20|8073.3|8067.3|8074.5|8068.5|8075.5|8069.5|8073.3|8067.3|0
1652252130000|2022-05-11 06:55:30|8074.6|8068.6|8074.5|8068.5|8074.6|8068.6|8073.2|8067.2|0
1652252140000|2022-05-11 06:55:40|8074.1|8068.1|8074|8068|8074.1|8068.1|8073.6|8067.6|0
1652252150000|2022-05-11 06:55:50|8073.7|8067.7|8073.2|8067.2|8073.7|8067.7|8073.2|8067.2|1
1652252160000|2022-05-11 06:56:00|8063.2|8057.2|8065.1|8059.1|8065.1|8059.1|8063.2|8057.2|24
1652252170000|2022-05-11 06:56:10|8064.6|8058.6|8064.6|8058.6|8065.8|8059.8|8064.2|8058.2|18
1652252200000|2022-05-11 06:56:40|8064.7|8058.7|8065.2|8059.2|8065.2|8059.2|8064.7|8058.7|0
1652252210000|2022-05-11 06:56:50|8065.1|8059.1|8064.7|8058.7|8065.1|8059.1|8064.7|8058.7|1
1652252220000|2022-05-11 06:57:00|8064.3|8058.3|8065.2|8059.2|8065.2|8059.2|8064.3|8058.3|1
1652252230000|2022-05-11 06:57:10|8068|8062|8068.2|8062.2|8068.2|8062.2|8068|8062|2
1652252240000|2022-05-11 06:57:20|8069.8|8059.8|8068.2|8062.2|8069.8|8062.2|8068.2|8059.8|0
1652252260000|2022-05-11 06:57:40|8069.8|8059.8|8067.8|8061.8|8069.8|8063.1|8067.8|8059.8|0
1652252270000|2022-05-11 06:57:50|8068.3|8062.3|8067.5|8061.5|8068.3|8062.3|8067.5|8061.5|0
1652252280000|2022-05-11 06:58:00|8069.1|8059.1|8067.8|8061.8|8069.1|8061.8|8067.8|8059.1|0
1652252290000|2022-05-11 06:58:10|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1652252300000|2022-05-11 06:58:20|8068|8062|8067.8|8061.8|8068.3|8062.3|8067.8|8061.8|0
1652252310000|2022-05-11 06:58:30|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1652252320000|2022-05-11 06:58:40|||||||||1
1652252330000|2022-05-11 06:58:50|8068|8062|8068|8062|8068|8062|8068|8062|1
1652252340000|2022-05-11 06:59:00|8067.8|8061.8|8066.1|8060.1|8067.8|8061.8|8065.7|8059.7|2
1652252350000|2022-05-11 06:59:10|8065.6|8059.6|8063.1|8057.1|8065.6|8059.6|8063.1|8057.1|5
1652252360000|2022-05-11 06:59:20|8063.5|8057.5|8065.3|8059.3|8065.3|8059.3|8063.1|8057.1|2
1652252370000|2022-05-11 06:59:30|8066.2|8060.2|8071.5|8061.5|8071.5|8065.5|8066.2|8060.2|7
1652252390000|2022-05-11 06:59:50|8070.6|8064.6|8073.6|8058.6|8075.1|8064.6|8070.6|8058.6|1
1652252410000|2022-05-11 07:00:10|8071.7|8056.7|8071.8|8056.8|8071.8|8063.2|8069.2|8056.7|1
1652252420000|2022-05-11 07:00:20|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|0
1652252430000|2022-05-11 07:00:30|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|0
1652252440000|2022-05-11 07:00:40|8066.7|8060.7|8069.1|8059.1|8069.1|8060.7|8066.7|8058.7|1
1652252460000|2022-05-11 07:01:00|8068.7|8058.7|8068.7|8058.7|8068.7|8058.7|8068.7|8058.7|0
1652252470000|2022-05-11 07:01:10|8068.8|8058.8|8067.7|8061.7|8068.8|8061.7|8067.7|8058.8|0
1652252480000|2022-05-11 07:01:20|8070.4|8060.4|8070.8|8060.8|8070.8|8063.1|8068.9|8060.4|0
1652252490000|2022-05-11 07:01:30|8070.7|8060.7|8070.7|8060.7|8070.7|8060.7|8070.7|8060.7|0
1652252500000|2022-05-11 07:01:40|8068.3|8062.3|8070.9|8055.9|8071.2|8062.3|8068.3|8055.9|3
1652252510000|2022-05-11 07:01:50|8070.8|8055.8|8070.8|8055.8|8070.8|8055.8|8070.8|8055.8|1
1652252520000|2022-05-11 07:02:00|8067.1|8057.1|8067.1|8057.1|8067.1|8057.1|8067.1|8057.1|0
1652252550000|2022-05-11 07:02:30|8067.2|8057.2|8067.2|8057.2|8067.2|8057.2|8067.2|8057.2|0
1652252560000|2022-05-11 07:02:40|8067.3|8057.3|8070.3|8055.3|8070.3|8057.3|8067.3|8055.3|0
1652252570000|2022-05-11 07:02:50|8070.2|8055.2|8070.2|8055.2|8070.2|8055.2|8070.2|8055.2|1
1652252590000|2022-05-11 07:03:10|8069.8|8054.8|8069.8|8054.8|8069.8|8054.8|8069.8|8054.8|0
1652252610000|2022-05-11 07:03:30|8070.1|8055.1|8070.1|8055.1|8070.1|8055.1|8070.1|8055.1|0
1652252620000|2022-05-11 07:03:40|8070.3|8055.3|8070.3|8055.3|8070.3|8055.3|8070.3|8055.3|0
1652252630000|2022-05-11 07:03:50|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1652252640000|2022-05-11 07:04:00|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|0
1652252650000|2022-05-11 07:04:10|8060.3|8050.3|8060.3|8050.3|8060.3|8050.3|8060.3|8050.3|10
1652252670000|2022-05-11 07:04:30|8059.6|8049.6|8059.7|8049.7|8059.7|8049.7|8059.6|8049.6|0
1652252680000|2022-05-11 07:04:40|8059.6|8049.6|8058.4|8048.4|8059.6|8049.6|8058.2|8048.2|2
1652252690000|2022-05-11 07:04:50|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|3
1652252700000|2022-05-11 07:05:00|8053.4|8047.4|8054.7|8048.7|8055.1|8049.1|8053.3|8047.3|6
1652252710000|2022-05-11 07:05:10|8055.1|8049.1|8053.6|8043.6|8055.1|8049.1|8053.6|8043.6|5
1652252720000|2022-05-11 07:05:20|8054.7|8044.7|8054.7|8044.7|8054.7|8044.7|8054.7|8044.7|1
1652252730000|2022-05-11 07:05:30|8054.3|8044.3|8054.3|8044.3|8054.3|8044.3|8054.3|8044.3|0
1652252740000|2022-05-11 07:05:40|8053.9|8043.9|8044.3|8038.3|8054.3|8046.7|8044.3|8038.3|11
1652252750000|2022-05-11 07:05:50|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|0
1652252760000|2022-05-11 07:06:00|8043.9|8037.9|8043.9|8037.9|8043.9|8037.9|8043.9|8037.9|0
1652252770000|2022-05-11 07:06:10|8042.8|8036.8|8045.8|8039.8|8045.8|8039.8|8042.8|8036.8|3
1652252780000|2022-05-11 07:06:20|8048.4|8042.4|8047|8037|8052.9|8042.4|8047|8037|11
1652252790000|2022-05-11 07:06:30|8047.4|8037.4|8047.4|8037.4|8047.4|8037.4|8047.4|8037.4|0
1652252800000|2022-05-11 07:06:40|8045|8039|8043.2|8037.2|8045|8039|8043.1|8037.1|3
1652252810000|2022-05-11 07:06:50|8043.3|8037.3|8052.9|8042.9|8055.8|8042.9|8043.2|8037.2|2
1652252830000|2022-05-11 07:07:10|8055|8040|8054.7|8039.7|8055|8040|8054.7|8039.7|2
1652252840000|2022-05-11 07:07:20|8052.9|8042.9|8049.4|8043.4|8055.4|8043.4|8049.4|8040|4
1652252850000|2022-05-11 07:07:30|8049.2|8043.2|8049.2|8043.2|8049.2|8043.2|8049.2|8043.2|0
1652252860000|2022-05-11 07:07:40|8049|8043|8049|8043|8049|8043|8049|8043|0
1652252870000|2022-05-11 07:07:50|8050.4|8044.4|8049.4|8043.4|8055.3|8044.4|8049.4|8039.8|3
1652252880000|2022-05-11 07:08:00|8048.9|8042.9|8054.2|8044.2|8054.3|8046.7|8048.9|8042.9|4
1652252890000|2022-05-11 07:08:10|8055.5|8040.5|8052.9|8042.9|8055.5|8043|8052.9|8040.5|0
1652252900000|2022-05-11 07:08:20|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|0
1652252920000|2022-05-11 07:08:40|8053.7|8043.7|8053.7|8043.7|8053.7|8043.7|8053.7|8043.7|0
1652252940000|2022-05-11 07:09:00|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|1
1652252950000|2022-05-11 07:09:10|8053.7|8043.7|8053.7|8043.7|8053.7|8043.7|8053.7|8043.7|4
1652252990000|2022-05-11 07:09:50|8056.5|8041.5|8056.5|8041.5|8056.5|8041.5|8056.5|8041.5|0
1652253010000|2022-05-11 07:10:10|8054.8|8044.8|8055.2|8045.2|8055.2|8045.2|8054.8|8044.8|2
1652253040000|2022-05-11 07:10:40|8059.2|8044.2|8059.2|8044.2|8059.2|8044.2|8059.2|8044.2|3
1652253060000|2022-05-11 07:11:00|8059.5|8044.5|8059.5|8044.5|8059.5|8044.5|8059.5|8044.5|0
1652253070000|2022-05-11 07:11:10|8056.9|8050.9|8062.4|8052.4|8062.4|8052.4|8056.9|8050.9|1
1652253100000|2022-05-11 07:11:40|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|0
1652253160000|2022-05-11 07:12:40|8058.7|8052.7|8063.5|8053.5|8063.5|8053.5|8058|8052|4
1652253180000|2022-05-11 07:13:00|8061.9|8055.9|8068.5|8053.5|8068.5|8055.9|8061.9|8053.5|0
1652253190000|2022-05-11 07:13:10|8063|8057|8063.4|8057.4|8063.4|8057.4|8063|8057|0
1652253200000|2022-05-11 07:13:20|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|1
1652253220000|2022-05-11 07:13:40|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1652253230000|2022-05-11 07:13:50|||||||||1
1652253240000|2022-05-11 07:14:00|8063.3|8057.3|8063.3|8057.3|8063.3|8057.3|8063.3|8057.3|0
1652253250000|2022-05-11 07:14:10|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|10
1652253260000|2022-05-11 07:14:20|8067.8|8061.8|8068.9|8062.9|8068.9|8062.9|8067.4|8061.4|1
1652253270000|2022-05-11 07:14:30|8071.3|8061.3|8071.3|8061.3|8071.3|8061.3|8071.3|8061.3|0
1652253280000|2022-05-11 07:14:40|8071.7|8061.7|8071.7|8061.7|8071.7|8061.7|8071.7|8061.7|0
1652253290000|2022-05-11 07:14:50|8071.6|8061.6|8071.6|8061.6|8071.6|8061.6|8071.6|8061.6|1
1652253300000|2022-05-11 07:15:00|8072.5|8062.5|8072.5|8062.5|8072.5|8062.5|8072.5|8062.5|1
1652253350000|2022-05-11 07:15:50|8072.1|8062.1|8072.1|8062.1|8072.1|8062.1|8072.1|8062.1|1
1652253360000|2022-05-11 07:16:00|8072|8062|8071.6|8061.6|8072|8062|8071.6|8061.6|0
1652253390000|2022-05-11 07:16:30|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1652253410000|2022-05-11 07:16:50|8070.9|8060.9|8070.9|8060.9|8070.9|8060.9|8070.9|8060.9|1
1652253420000|2022-05-11 07:17:00|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|0
1652253460000|2022-05-11 07:17:40|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|0
1652253470000|2022-05-11 07:17:50|||||||||1
1652253480000|2022-05-11 07:18:00|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|0
1652253510000|2022-05-11 07:18:30|8068|8062|8068|8062|8068|8062|8068|8062|0
1652253520000|2022-05-11 07:18:40|8068.4|8062.4|8067.6|8061.6|8068.4|8062.4|8067.6|8061.6|7
1652253540000|2022-05-11 07:19:00|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|1
1652253550000|2022-05-11 07:19:10|8066.6|8060.6|8066.4|8060.4|8066.6|8060.6|8066.4|8060.4|1
1652253560000|2022-05-11 07:19:20|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|1
1652253570000|2022-05-11 07:19:30|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|1
1652253590000|2022-05-11 07:19:50|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|1
1652253610000|2022-05-11 07:20:10|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|3
1652253620000|2022-05-11 07:20:20|8066.8|8060.8|8067|8061|8067|8061|8066.8|8060.8|2
1652253630000|2022-05-11 07:20:30|||||||||12
1652253640000|2022-05-11 07:20:40|||||||||4
1652253650000|2022-05-11 07:20:50|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|2
1652253660000|2022-05-11 07:21:00|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|4
1652253670000|2022-05-11 07:21:10|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|4
1652253720000|2022-05-11 07:22:00|8067|8061|8067|8061|8067|8061|8066.6|8060.6|3
1652253730000|2022-05-11 07:22:10|||||||||4
1652253740000|2022-05-11 07:22:20|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1652253760000|2022-05-11 07:22:40|8066.1|8060.1|8066.6|8060.6|8066.6|8060.6|8066.1|8060.1|0
1652253770000|2022-05-11 07:22:50|8066.1|8060.1|8066.4|8060.4|8066.4|8060.4|8065.9|8059.9|33
1652253780000|2022-05-11 07:23:00|8066|8060|8066.4|8060.4|8066.4|8060.4|8066|8060|0
1652253840000|2022-05-11 07:24:00|||||||||11
1652253870000|2022-05-11 07:24:30|8061.8|8055.8|8063.2|8048.2|8063.2|8055.8|8061.8|8048.1|9
1652253880000|2022-05-11 07:24:40|8063.1|8048.1|8063.1|8048.1|8063.1|8048.1|8063.1|8048.1|0
1652253890000|2022-05-11 07:24:50|8062.4|8047.4|8062.4|8047.4|8062.4|8047.4|8062.4|8047.4|1
1652253900000|2022-05-11 07:25:00|8062.2|8047.2|8061.5|8046.5|8062.2|8047.2|8061.5|8046.5|0
1652253950000|2022-05-11 07:25:50|||||||||1
1652253960000|2022-05-11 07:26:00|8061|8046|8061|8046|8061|8046|8061|8046|0
1652254010000|2022-05-11 07:26:50|||||||||1
1652254020000|2022-05-11 07:27:00|8057.5|8042.5|8057.5|8042.5|8057.5|8042.5|8057.5|8042.5|0
1652254070000|2022-05-11 07:27:50|||||||||2
1652254080000|2022-05-11 07:28:00|8057.1|8042.1|8057.1|8042.1|8057.1|8042.1|8057.1|8042.1|0
1652254120000|2022-05-11 07:28:40|8056|8050|8052.6|8042.6|8056|8050|8052.6|8042.6|1
1652254130000|2022-05-11 07:28:50|8052.5|8042.5|8052.1|8042.1|8052.5|8042.5|8052.1|8042.1|0
1652254140000|2022-05-11 07:29:00|8051.7|8041.7|8051.7|8041.7|8051.7|8041.7|8051.7|8041.7|1
1652254180000|2022-05-11 07:29:40|8051.1|8041.1|8048.6|8042.6|8051.1|8042.7|8048.6|8041.1|0
1652254190000|2022-05-11 07:29:50|8048.2|8042.2|8048.3|8042.3|8048.3|8042.3|8048.2|8042.2|1
1652254210000|2022-05-11 07:30:10|8048.2|8042.2|8047.2|8041.2|8048.2|8042.2|8047.2|8041.2|0
1652254220000|2022-05-11 07:30:20|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1652254230000|2022-05-11 07:30:30|8044.7|8038.7|8045.1|8039.1|8045.1|8039.1|8044.7|8038.7|1
1652254240000|2022-05-11 07:30:40|8044.7|8038.7|8044.1|8038.1|8044.7|8038.7|8044.1|8038.1|0
1652254250000|2022-05-11 07:30:50|8044|8038|8046|8036|8046|8038|8042.1|8035.6|6
1652254260000|2022-05-11 07:31:00|8046.1|8036.1|8046.1|8036.1|8046.1|8036.1|8046.1|8036.1|0
1652254290000|2022-05-11 07:31:30|8046.2|8036.2|8046.1|8036.1|8046.2|8036.2|8046.1|8036.1|0
1652254330000|2022-05-11 07:32:10|8043.2|8037.2|8044.4|8038.4|8050.1|8038.4|8042.7|8035.1|2
1652254350000|2022-05-11 07:32:30|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|0
1652254370000|2022-05-11 07:32:50|8046.8|8040.8|8052.1|8042.1|8052.1|8045.6|8046.8|8040.8|5
1652254380000|2022-05-11 07:33:00|8051.6|8041.6|8054.3|8039.3|8054.3|8041.6|8051.1|8039.3|0
1652254390000|2022-05-11 07:33:10|8054.6|8039.6|8054.6|8039.6|8054.6|8039.6|8054.6|8039.6|0
1652254410000|2022-05-11 07:33:30|8054.4|8039.4|8054.4|8039.4|8054.4|8039.4|8054.4|8039.4|0
1652254430000|2022-05-11 07:33:50|8052.3|8042.3|8052.3|8042.3|8052.3|8042.3|8052.3|8042.3|1
1652254440000|2022-05-11 07:34:00|8052.2|8042.2|8052.2|8042.2|8052.2|8043.4|8049.4|8041.4|0
1652254490000|2022-05-11 07:34:50|8052.6|8042.6|8052.8|8042.8|8052.8|8042.8|8052.6|8042.6|1
1652254500000|2022-05-11 07:35:00|8053.2|8047.2|8053.1|8047.1|8053.9|8047.9|8053.1|8047.1|1
1652254510000|2022-05-11 07:35:10|8052.3|8046.3|8055.8|8045.8|8055.8|8047.1|8052.3|8045.8|2
1652254520000|2022-05-11 07:35:20|8052.7|8046.7|8058.8|8043.8|8058.8|8046.7|8052.7|8042.2|0
1652254550000|2022-05-11 07:35:50|8055.6|8045.6|8057.1|8042.1|8058.8|8045.9|8055.6|8042.1|2
1652254560000|2022-05-11 07:36:00|8054.1|8044.1|8054.3|8044.3|8056.6|8044.3|8054.1|8041.2|0
1652254570000|2022-05-11 07:36:10|8053.8|8043.8|8054.3|8044.3|8056.8|8044.3|8053.2|8041.8|0
1652254580000|2022-05-11 07:36:20|8054.7|8044.7|8055.1|8045.1|8055.1|8045.1|8054.3|8044.3|0
1652254590000|2022-05-11 07:36:30|8056.8|8041.8|8054.3|8044.3|8056.8|8044.3|8054.3|8041.8|0
1652254600000|2022-05-11 07:36:40|8056.4|8041.4|8056.4|8041.4|8056.4|8041.4|8056.4|8041.4|0
1652254610000|2022-05-11 07:36:50|8056.1|8041.1|8056.1|8041.1|8056.1|8041.1|8056.1|8041.1|1
1652254620000|2022-05-11 07:37:00|8055.8|8040.8|8055.7|8040.7|8055.8|8040.8|8055.7|8040.7|1
1652254630000|2022-05-11 07:37:10|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|8055.8|8040.8|0
1652254670000|2022-05-11 07:37:50|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|1
1652254680000|2022-05-11 07:38:00|8052.6|8042.6|8052.6|8042.6|8052.6|8042.6|8052.6|8042.6|0
1652254690000|2022-05-11 07:38:10|8055.1|8040.1|8055.4|8040.4|8055.4|8042.6|8052.6|8040.1|0
1652254740000|2022-05-11 07:39:00|||||||||1
1652254790000|2022-05-11 07:39:50|8051.4|8041.4|8051.4|8041.4|8051.4|8041.4|8051.4|8041.4|2
1652254800000|2022-05-11 07:40:00|8051.5|8041.5|8051.5|8041.5|8051.5|8041.5|8051.5|8041.5|0
1652254900000|2022-05-11 07:41:40|8051.4|8041.4|8051.4|8041.4|8051.4|8041.4|8051.4|8041.4|0
1652254910000|2022-05-11 07:41:50|||||||||1
1652255030000|2022-05-11 07:43:50|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|0
1652255040000|2022-05-11 07:44:00|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|0
1652255060000|2022-05-11 07:44:20|8047.9|8041.9|8050.5|8040.5|8050.5|8041.9|8045|8039|3
1652255070000|2022-05-11 07:44:30|8051|8041|8051|8041|8051.4|8043.3|8049.3|8040.7|0
1652255090000|2022-05-11 07:44:50|8051.4|8041.4|8051.9|8041.9|8052.5|8046.5|8051.4|8041.4|3
1652255110000|2022-05-11 07:45:10|8052|8042|8052|8042|8052|8042|8052|8042|0
1652255150000|2022-05-11 07:45:50|8052.4|8042.4|8054.8|8048.8|8056.9|8048.8|8052.4|8041.9|0
1652255160000|2022-05-11 07:46:00|8057.2|8047.2|8057.8|8051.8|8058.2|8052.2|8057.2|8047.2|1
1652255210000|2022-05-11 07:46:50|8057.6|8051.6|8057.5|8051.5|8057.6|8051.6|8057.5|8051.5|0
1652255220000|2022-05-11 07:47:00|8058|8052|8058|8052|8058|8052|8058|8052|0
1652255270000|2022-05-11 07:47:50|8053.9|8043.9|8053.9|8043.9|8053.9|8043.9|8053.9|8043.9|5
1652255280000|2022-05-11 07:48:00|8054.3|8044.3|8054.6|8044.6|8054.6|8044.6|8054.3|8044.3|0
1652255290000|2022-05-11 07:48:10|8057.9|8042.9|8057.1|8042.1|8057.9|8042.9|8057.1|8042.1|0
1652255310000|2022-05-11 07:48:30|8054.8|8039.8|8054.8|8039.8|8054.8|8039.8|8054.8|8039.8|9
1652255320000|2022-05-11 07:48:40|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|0
1652255330000|2022-05-11 07:48:50|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|0
1652255370000|2022-05-11 07:49:30|8055.6|8040.6|8055.6|8040.6|8055.6|8040.6|8055.6|8040.6|0
1652255400000|2022-05-11 07:50:00|||||||||1
1652255410000|2022-05-11 07:50:10|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|8055.4|8040.4|0
1652255450000|2022-05-11 07:50:50|||||||||1
1652255500000|2022-05-11 07:51:40|8052.3|8046.3|8052.4|8046.4|8052.4|8046.4|8052.3|8046.3|0
1652255510000|2022-05-11 07:51:50|8055.7|8040.7|8055.6|8040.6|8055.7|8040.7|8055.6|8040.6|0
1652255520000|2022-05-11 07:52:00|8053.5|8043.5|8053.5|8043.5|8053.5|8043.5|8053.5|8043.5|0
1652255530000|2022-05-11 07:52:10|8053.1|8043.1|8053.1|8043.1|8053.1|8043.1|8053.1|8043.1|0
1652255540000|2022-05-11 07:52:20|8053.2|8043.2|8053.1|8047.1|8053.2|8047.1|8052.7|8043.2|2
1652255550000|2022-05-11 07:52:30|8062.1|8052.1|8062.1|8052.1|8062.1|8052.1|8062.1|8052.1|3
1652255560000|2022-05-11 07:52:40|8060.6|8054.6|8064.8|8058.8|8064.8|8058.8|8060.6|8054.6|3
1652255570000|2022-05-11 07:52:50|8065.5|8059.5|8065.9|8059.9|8066.7|8060.7|8065.5|8059.5|7
1652255580000|2022-05-11 07:53:00|8065.6|8059.6|8063.2|8053.2|8066|8060|8063.2|8053.2|13
1652255590000|2022-05-11 07:53:10|8062.1|8056.1|8062.4|8056.4|8062.4|8056.4|8062.1|8056.1|0
1652255610000|2022-05-11 07:53:30|8062.5|8056.5|8065.6|8055.6|8065.6|8056.5|8062.5|8055.6|0
1652255620000|2022-05-11 07:53:40|8065.7|8055.7|8065.7|8055.7|8065.7|8055.7|8065.7|8055.7|0
1652255630000|2022-05-11 07:53:50|8065.6|8055.6|8065.5|8055.5|8065.6|8055.6|8065.5|8055.5|1
1652255640000|2022-05-11 07:54:00|8066.7|8051.7|8065.7|8050.7|8066.7|8054|8064|8050.7|0
1652255660000|2022-05-11 07:54:20|8069|8063|8069.5|8063.5|8069.5|8063.5|8069|8063|9
1652255670000|2022-05-11 07:54:30|8070.4|8064.4|8072.7|8062.7|8072.7|8064.4|8070.4|8062.7|0
1652255680000|2022-05-11 07:54:40|8071.1|8065.1|8072.1|8066.1|8072.1|8066.1|8071.1|8065.1|1
1652255690000|2022-05-11 07:54:50|8072.7|8066.7|8071.1|8065.1|8073.2|8067.2|8071.1|8065.1|5
1652255730000|2022-05-11 07:55:30|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1652255740000|2022-05-11 07:55:40|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|0
1652255750000|2022-05-11 07:55:50|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|1
1652255760000|2022-05-11 07:56:00|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|0
1652255780000|2022-05-11 07:56:20|8072.5|8066.5|8073.1|8067.1|8073.1|8067.1|8072.5|8066.5|0
1652255790000|2022-05-11 07:56:30|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|0
1652255800000|2022-05-11 07:56:40|8073.1|8067.1|8079.2|8073.2|8079.2|8073.2|8073.1|8067.1|3
1652255810000|2022-05-11 07:56:50|8079.1|8073.1|8079.1|8073.1|8079.2|8073.2|8079.1|8073.1|1
1652255820000|2022-05-11 07:57:00|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|0
1652255830000|2022-05-11 07:57:10|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1652255840000|2022-05-11 07:57:20|8081.9|8075.9|8083.7|8077.7|8083.9|8077.9|8081.7|8075.7|5
1652255850000|2022-05-11 07:57:30|8082.1|8076.1|8081.9|8075.9|8082.1|8076.1|8081.6|8075.6|0
1652255860000|2022-05-11 07:57:40|8081.5|8075.5|8081.4|8075.4|8081.7|8075.7|8081.4|8075.4|0
1652255870000|2022-05-11 07:57:50|8081.9|8075.9|8080.7|8074.7|8081.9|8075.9|8080.7|8074.7|2
1652255880000|2022-05-11 07:58:00|8083.1|8077.1|8084.7|8078.7|8085.1|8079.1|8083.1|8077.1|2
1652255890000|2022-05-11 07:58:10|8084.5|8078.5|8084.7|8078.7|8084.7|8078.7|8084.5|8078.5|0
1652255910000|2022-05-11 07:58:30|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1652255930000|2022-05-11 07:58:50|8085.6|8075.6|8085.6|8075.6|8085.6|8075.6|8085.6|8075.6|2
1652255940000|2022-05-11 07:59:00|8082.7|8076.7|8081.7|8075.7|8082.7|8076.7|8081.5|8075.5|2
1652255970000|2022-05-11 07:59:30|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|0
1652255990000|2022-05-11 07:59:50|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|1
1652256000000|2022-05-11 08:00:00|8083.2|8077.2|8082.7|8076.7|8083.2|8077.2|8082.7|8076.7|0
1652256010000|2022-05-11 08:00:10|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1652256020000|2022-05-11 08:00:20|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|0
1652256050000|2022-05-11 08:00:50|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|0
1652256060000|2022-05-11 08:01:00|8083|8077|8085|8079|8087.5|8079|8083|8077|5
1652256070000|2022-05-11 08:01:10|8085.1|8079.1|8085.3|8075.3|8086.2|8079.1|8085.1|8075.3|0
1652256080000|2022-05-11 08:01:20|8083|8077|8086|8076|8086|8077|8083|8075.3|1
1652256100000|2022-05-11 08:01:40|8089|8074|8094.2|8084.2|8094.2|8084.2|8089|8074|3
1652256110000|2022-05-11 08:01:50|8094.5|8084.5|8090.8|8084.8|8094.5|8084.8|8090.8|8084.5|1
1652256120000|2022-05-11 08:02:00|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|0
1652256130000|2022-05-11 08:02:10|8091.1|8085.1|8092|8086|8092|8086|8091.1|8085.1|0
1652256160000|2022-05-11 08:02:40|8090|8084|8089.7|8083.7|8090|8084|8089.7|8083.7|0
1652256170000|2022-05-11 08:02:50|||||||||1
1652256180000|2022-05-11 08:03:00|8089.6|8083.6|8090|8084|8094.8|8086|8089.6|8083.6|5
1652256190000|2022-05-11 08:03:10|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1652256200000|2022-05-11 08:03:20|||||||||41
1652256210000|2022-05-11 08:03:30|||||||||1
1652256230000|2022-05-11 08:03:50|||||||||1
1652256280000|2022-05-11 08:04:40|8088.1|8082.1|8089.6|8083.6|8089.6|8083.6|8088.1|8082.1|0
1652256300000|2022-05-11 08:05:00|||||||||1
1652256310000|2022-05-11 08:05:10|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|0
1652256350000|2022-05-11 08:05:50|||||||||1
1652256370000|2022-05-11 08:06:10|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1652256390000|2022-05-11 08:06:30|8090.1|8084.1|8089.6|8083.6|8090.1|8084.1|8089.6|8083.6|2
1652256400000|2022-05-11 08:06:40|8089.7|8083.7|8087.8|8081.8|8089.8|8083.7|8087.8|8079.8|31
1652256410000|2022-05-11 08:06:50|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|0
1652256420000|2022-05-11 08:07:00|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|8087.7|8081.7|1
1652256540000|2022-05-11 08:09:00|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|0
1652256550000|2022-05-11 08:09:10|8087.8|8081.8|8088.3|8082.3|8088.3|8082.3|8087.8|8081.8|2
1652256580000|2022-05-11 08:09:40|||||||||2
1652256590000|2022-05-11 08:09:50|8089.4|8083.4|8090.3|8084.3|8090.3|8084.3|8089.4|8083.4|7
1652256600000|2022-05-11 08:10:00|8090.1|8084.1|8090.1|8084.1|8090.1|8084.1|8090.1|8084.1|5
1652256610000|2022-05-11 08:10:10|8090.3|8084.3|8090.7|8084.7|8090.7|8084.7|8090.3|8084.3|10
1652256620000|2022-05-11 08:10:20|8091.9|8085.9|8092.2|8086.2|8092.6|8086.6|8091.9|8085.9|4
1652256640000|2022-05-11 08:10:40|8092.6|8086.6|8092.2|8086.2|8092.6|8086.6|8092.1|8086.1|0
1652256650000|2022-05-11 08:10:50|8092.6|8086.6|8092.6|8086.6|8092.6|8086.6|8091.9|8085.9|1
1652256660000|2022-05-11 08:11:00|8093.2|8087.2|8093.7|8087.7|8093.7|8087.7|8093.2|8087.2|0
1652256690000|2022-05-11 08:11:30|8097.2|8091.2|8097.3|8091.3|8097.3|8091.3|8097.2|8091.2|8
1652256700000|2022-05-11 08:11:40|8097.4|8091.4|8100.8|8094.8|8100.8|8094.8|8097.4|8091.4|1
1652256750000|2022-05-11 08:12:30|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|0
1652256770000|2022-05-11 08:12:50|8100.9|8094.9|8102.7|8096.7|8102.7|8096.7|8100.9|8094.9|3
1652256780000|2022-05-11 08:13:00|8102.3|8096.3|8102.2|8096.2|8102.3|8096.3|8102.2|8096.2|0
1652256820000|2022-05-11 08:13:40|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|0
1652256840000|2022-05-11 08:14:00|8105.9|8099.9|8106.5|8100.5|8106.5|8100.5|8105.9|8099.9|2
1652256850000|2022-05-11 08:14:10|8107.8|8101.8|8107.7|8101.7|8107.8|8101.8|8107.7|8101.7|3
1652256860000|2022-05-11 08:14:20|8107.8|8101.8|8108.5|8102.5|8108.5|8102.5|8107.8|8101.8|3
1652256870000|2022-05-11 08:14:30|8108.7|8102.7|8109.5|8103.5|8109.5|8103.5|8107.9|8101.9|6
1652256880000|2022-05-11 08:14:40|8109.4|8103.4|8109.9|8103.9|8109.9|8103.9|8108.3|8102.3|4
1652256900000|2022-05-11 08:15:00|8109.5|8103.5|8109.2|8103.2|8109.5|8103.5|8109.2|8103.2|0
1652256910000|2022-05-11 08:15:10|8105.3|8095.3|8102.5|8096.5|8105.3|8096.5|8102.5|8095|2
1652256920000|2022-05-11 08:15:20|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|0
1652256950000|2022-05-11 08:15:50|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|1
1652256960000|2022-05-11 08:16:00|8102.4|8096.4|8101.8|8095.8|8102.4|8096.4|8101.8|8095.8|0
1652256970000|2022-05-11 08:16:10|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|0
1652256980000|2022-05-11 08:16:20|8100.9|8094.9|8102.3|8096.3|8102.3|8096.3|8100.8|8094.8|1
1652256990000|2022-05-11 08:16:30|8101.9|8095.9|8102.3|8096.3|8102.3|8096.3|8101.8|8095.8|0
1652257020000|2022-05-11 08:17:00|8101.9|8095.9|8101.8|8095.8|8101.9|8095.9|8101.8|8095.8|0
1652257080000|2022-05-11 08:18:00|8102|8096|8102|8096|8102|8096|8102|8096|0
1652257090000|2022-05-11 08:18:10|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|0
1652257110000|2022-05-11 08:18:30|8102|8096|8102.5|8096.5|8102.5|8096.5|8100.9|8094.9|1
1652257120000|2022-05-11 08:18:40|8102.4|8096.4|8102.8|8096.8|8102.8|8096.8|8102.4|8096.4|3
1652257140000|2022-05-11 08:19:00|8102.6|8096.6|8101.9|8095.9|8102.6|8096.6|8101.9|8095.9|1
1652257180000|2022-05-11 08:19:40|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1652257200000|2022-05-11 08:20:00|8103.4|8097.4|8104.5|8098.5|8104.5|8098.5|8103.4|8097.4|2
1652257210000|2022-05-11 08:20:10|8105.6|8099.6|8107.5|8101.5|8107.5|8101.5|8105.6|8099.6|0
1652257220000|2022-05-11 08:20:20|8107.9|8101.9|8107.5|8101.5|8107.9|8101.9|8107.1|8101.1|0
1652257230000|2022-05-11 08:20:30|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|0
1652257240000|2022-05-11 08:20:40|8107.5|8101.5|8110.9|8100.9|8110.9|8102.1|8107.5|8100.5|0
1652257260000|2022-05-11 08:21:00|8106.3|8100.3|8108.1|8102.1|8108.1|8102.1|8106.3|8100.3|1
1652257270000|2022-05-11 08:21:10|8108.6|8102.6|8108.1|8102.1|8111.3|8102.6|8108.1|8101.3|0
1652257300000|2022-05-11 08:21:40|8109|8099|8106.6|8100.6|8109|8100.6|8106.6|8099|0
1652257330000|2022-05-11 08:22:10|8107.4|8101.4|8107.5|8101.5|8107.5|8101.5|8106.3|8100.3|1
1652257350000|2022-05-11 08:22:30|8107.4|8101.4|8107.3|8101.3|8107.4|8101.4|8107.3|8101.3|0
1652257360000|2022-05-11 08:22:40|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|0
1652257380000|2022-05-11 08:23:00|8107.5|8101.5|8109.8|8103.8|8109.8|8103.8|8107.5|8101.5|2
1652257420000|2022-05-11 08:23:40|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1652257430000|2022-05-11 08:23:50|8109|8103|8109|8103|8109|8103|8109|8103|0
1652257440000|2022-05-11 08:24:00|8109.5|8103.5|8109.6|8103.6|8109.6|8103.6|8109.5|8103.5|0
1652257450000|2022-05-11 08:24:10|8108.1|8102.1|8107.8|8101.8|8108.5|8102.5|8107.8|8101.8|2
1652257460000|2022-05-11 08:24:20|8107.4|8101.4|8110.3|8104.3|8110.3|8104.3|8107.3|8101.3|2
1652257470000|2022-05-11 08:24:30|8110.6|8104.6|8110.8|8104.8|8110.8|8104.8|8110.4|8104.4|0
1652257500000|2022-05-11 08:25:00|8111.1|8105.1|8111.3|8105.3|8111.3|8105.3|8111.1|8105.1|0
1652257510000|2022-05-11 08:25:10|8111.4|8105.4|8111.6|8101.6|8112.1|8106.1|8111.4|8101.6|1
1652257520000|2022-05-11 08:25:20|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1652257530000|2022-05-11 08:25:30|8107.9|8101.9|8109.1|8103.1|8111.6|8103.1|8107.9|8101.5|1
1652257570000|2022-05-11 08:26:10|8110.1|8104.1|8116.6|8110.6|8116.6|8110.6|8110.1|8104.1|4
1652257580000|2022-05-11 08:26:20|8117|8111|8116.1|8110.1|8117|8111|8116|8110|2
1652257620000|2022-05-11 08:27:00|8116.2|8110.2|8116.2|8110.2|8116.2|8110.2|8116.1|8110.1|0
1652257630000|2022-05-11 08:27:10|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|0
1652257640000|2022-05-11 08:27:20|8115.5|8109.5|8116|8110|8116|8110|8115.5|8109.5|1
1652257650000|2022-05-11 08:27:30|8116.2|8110.2|8116.7|8110.7|8116.7|8110.7|8116.2|8110.2|0
1652257670000|2022-05-11 08:27:50|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|6
1652257680000|2022-05-11 08:28:00|8117.6|8111.6|8120.7|8110.7|8120.7|8111.6|8117.6|8110.7|1
1652257690000|2022-05-11 08:28:10|8120.4|8110.4|8120.4|8110.4|8120.4|8110.4|8120.4|8110.4|0
1652257710000|2022-05-11 08:28:30|8120.7|8110.7|8120.7|8114.7|8120.7|8114.7|8119.6|8110.7|1
1652257740000|2022-05-11 08:29:00|8121.1|8115.1|8129.7|8123.7|8131|8125|8121.1|8115.1|11
1652257750000|2022-05-11 08:29:10|||||||||1
1652257760000|2022-05-11 08:29:20|8134.1|8128.1|8133.6|8127.6|8134.1|8128.1|8133.6|8127.6|4
1652257770000|2022-05-11 08:29:30|8132.6|8126.6|8132.6|8126.6|8132.6|8126.6|8132.6|8126.6|0
1652257780000|2022-05-11 08:29:40|8131.2|8125.2|8132.1|8126.1|8133.6|8127.6|8131.1|8125.1|4
1652257790000|2022-05-11 08:29:50|8131.7|8125.7|8131.2|8125.2|8131.7|8125.7|8131.2|8125.2|0
1652257800000|2022-05-11 08:30:00|8131.1|8125.1|8130.1|8124.1|8132.6|8126.6|8130.1|8124.1|6
1652257810000|2022-05-11 08:30:10|8130.5|8124.5|8141.6|8131.6|8141.6|8133|8130.5|8124.5|41
1652257820000|2022-05-11 08:30:20|8140.5|8125.5|8140.5|8125.5|8140.5|8125.5|8140.5|8125.5|4
1652257830000|2022-05-11 08:30:30|8134.4|8128.4|8134.4|8128.4|8134.4|8128.4|8134.4|8128.4|2
1652257840000|2022-05-11 08:30:40|8134.9|8128.9|8137.2|8127.2|8137.2|8128.9|8131.5|8125.5|74
1652257850000|2022-05-11 08:30:50|8136.5|8126.5|8140.5|8130.5|8140.5|8130.5|8136|8126.5|31
1652257860000|2022-05-11 08:31:00|8140.1|8130.1|8140.1|8130.1|8140.1|8130.1|8140.1|8130.1|151
1652400000000|2022-05-13 00:00:00|8215.2|8200.2|8207.8|8201.8|8215.2|8206.2|8206.6|8199.4|51
1652400010000|2022-05-13 00:00:10|8215.2|8200.2|8199|8193|8215.2|8200.2|8187.1|8174|41
1652400020000|2022-05-13 00:00:20|8197.8|8191.8|8201|8195|8204|8197.6|8197.8|8189|5
1652400030000|2022-05-13 00:00:30|8200.7|8194.7|8200.7|8194.7|8201|8195|8200.7|8194.7|0
1652400040000|2022-05-13 00:00:40|8202.1|8196.1|8211.1|8201.1|8213.3|8205.3|8200.7|8194.7|4
1652400050000|2022-05-13 00:00:50|8213.3|8198.3|8212.6|8197.6|8213.3|8205.6|8211.6|8197.6|1
1652400060000|2022-05-13 00:01:00|8212.4|8197.4|8208.4|8198.4|8212.9|8204.7|8204.9|8197.4|8
1652400070000|2022-05-13 00:01:10|8203.9|8197.9|8199.9|8193.9|8203.9|8197.9|8199.9|8193.9|1
1652400080000|2022-05-13 00:01:20|8199.5|8184.5|8199|8184|8199.5|8184.5|8199|8184|4
1652400090000|2022-05-13 00:01:30|8197.8|8182.8|8191.7|8185.7|8197.9|8186.3|8191.3|8181.4|0
1652400100000|2022-05-13 00:01:40|8192|8186|8192.7|8182.7|8192.7|8186|8190.3|8182.5|0
1652400110000|2022-05-13 00:01:50|8190.3|8184.3|8191|8181|8193.2|8184.3|8190.2|8178|1
1652400120000|2022-05-13 00:02:00|8191.3|8181.3|8190.9|8184.9|8195.7|8189.7|8190.2|8181.3|7
1652400130000|2022-05-13 00:02:10|8191|8185|8190.5|8184.5|8191|8185|8190.5|8184.5|0
1652400140000|2022-05-13 00:02:20|8191|8185|8192.9|8177.9|8192.9|8185|8190|8177.9|3
1652400150000|2022-05-13 00:02:30|8193|8178|8192.3|8182.3|8193.3|8182.3|8191.8|8178|0
1652400160000|2022-05-13 00:02:40|8191.8|8181.8|8191.5|8181.5|8191.8|8181.8|8191.5|8181.5|0
1652400170000|2022-05-13 00:02:50|8191.2|8181.2|8191.2|8181.2|8191.2|8181.2|8191.2|8181.2|0
1652400180000|2022-05-13 00:03:00|8188.1|8182.1|8185|8175|8188.1|8182.1|8185|8175|4
1652400190000|2022-05-13 00:03:10|8184.4|8174.4|8179.7|8173.7|8185.5|8174.4|8179|8170.5|2
1652400200000|2022-05-13 00:03:20|8179.4|8173.4|8179.1|8173.1|8179.4|8173.4|8179|8173|3
1652400210000|2022-05-13 00:03:30|8179.7|8173.7|8179.7|8173.7|8179.7|8173.7|8179.7|8173.7|0
1652400220000|2022-05-13 00:03:40|8178.7|8172.7|8179.1|8173.1|8181.2|8173.1|8178.7|8170.7|4
1652400240000|2022-05-13 00:04:00|8178.7|8172.7|8184.1|8178.1|8185.6|8178.1|8178.7|8170.6|5
1652400260000|2022-05-13 00:04:20|8187.4|8181.4|8188.9|8182.9|8189.9|8183.9|8187.4|8181.4|3
1652400280000|2022-05-13 00:04:40|8189.3|8183.3|8192.1|8186.1|8192.1|8186.1|8189.3|8183.3|2
1652400290000|2022-05-13 00:04:50|||||||||2
1652400300000|2022-05-13 00:05:00|8191.4|8185.4|8191.9|8181.9|8192.1|8186.1|8190.9|8181.9|3
1652400350000|2022-05-13 00:05:50|||||||||1
1652400370000|2022-05-13 00:06:10|||||||||1
1652400400000|2022-05-13 00:06:40|8192.1|8182.1|8192.1|8182.1|8192.1|8182.1|8192.1|8182.1|0
1652400420000|2022-05-13 00:07:00|8190.6|8184.6|8191.2|8185.2|8191.6|8185.6|8190.6|8184.6|0
1652400430000|2022-05-13 00:07:10|8191.6|8185.6|8191.9|8185.9|8192.1|8186.1|8191.2|8185.2|2
1652400440000|2022-05-13 00:07:20|8192.1|8186.1|8189.3|8183.3|8192.1|8186.1|8189.3|8183.3|3
1652400460000|2022-05-13 00:07:40|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|1
1652400470000|2022-05-13 00:07:50|||||||||1
1652400510000|2022-05-13 00:08:30|8190.2|8184.2|8191.3|8185.3|8192|8186|8190.2|8184.2|0
1652400520000|2022-05-13 00:08:40|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|1
1652400530000|2022-05-13 00:08:50|8187.1|8181.1|8187.6|8181.6|8187.6|8181.6|8186.6|8180.6|4
1652400540000|2022-05-13 00:09:00|8188.1|8182.1|8185.1|8179.1|8188.1|8182.1|8185|8179|1
1652400550000|2022-05-13 00:09:10|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|3
1652400560000|2022-05-13 00:09:20|8185.8|8179.8|8190|8184|8190|8184|8185.8|8179.8|7
1652400570000|2022-05-13 00:09:30|8189.6|8183.6|8189.6|8183.6|8190|8184|8189.6|8183.6|3
1652400580000|2022-05-13 00:09:40|8189.5|8183.5|8192.8|8186.8|8192.8|8186.8|8189.5|8183.5|2
1652400590000|2022-05-13 00:09:50|||||||||1
1652400600000|2022-05-13 00:10:00|8193.5|8187.5|8193.6|8187.6|8193.6|8187.6|8192.8|8186.8|1
1652400610000|2022-05-13 00:10:10|8193.4|8187.4|8193.9|8187.9|8193.9|8187.9|8193.4|8187.4|0
1652400620000|2022-05-13 00:10:20|8193.4|8187.4|8195.9|8189.9|8196.1|8190.1|8193.4|8187.4|15
1652400630000|2022-05-13 00:10:30|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|2
1652400640000|2022-05-13 00:10:40|8198.2|8192.2|8196.1|8190.1|8198.2|8192.2|8196.1|8190.1|2
1652400650000|2022-05-13 00:10:50|8196.3|8190.3|8196.1|8190.1|8196.3|8190.3|8196.1|8190.1|1
1652400660000|2022-05-13 00:11:00|8195.6|8189.6|8196.1|8190.1|8196.3|8190.3|8195.6|8189.6|0
1652400670000|2022-05-13 00:11:10|8195.4|8189.4|8194.6|8188.6|8195.4|8189.4|8194.3|8188.3|0
1652400680000|2022-05-13 00:11:20|8194.3|8188.3|8194.1|8188.1|8194.3|8188.3|8194.1|8188.1|0
1652400700000|2022-05-13 00:11:40|8194.6|8188.6|8196.6|8190.6|8196.6|8190.6|8194.6|8188.6|1
1652400710000|2022-05-13 00:11:50|8196.1|8190.1|8194.6|8188.6|8196.9|8190.9|8194.6|8188.6|2
1652400720000|2022-05-13 00:12:00|8194.9|8188.9|8195.1|8189.1|8195.8|8189.8|8194.9|8188.9|1
1652400730000|2022-05-13 00:12:10|8195.3|8189.3|8195.1|8189.1|8195.3|8189.3|8195.1|8189.1|0
1652400740000|2022-05-13 00:12:20|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|0
1652400750000|2022-05-13 00:12:30|8193.6|8187.6|8192.1|8186.1|8193.6|8187.6|8192.1|8186.1|3
1652400770000|2022-05-13 00:12:50|8192|8186|8191.6|8185.6|8192|8186|8191.6|8185.6|1
1652400820000|2022-05-13 00:13:40|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|4
1652400840000|2022-05-13 00:14:00|8196.8|8190.8|8197.1|8191.1|8197.1|8191.1|8196.6|8190.6|2
1652400850000|2022-05-13 00:14:10|8197.6|8191.6|8197.6|8191.6|8198.1|8192.1|8197.6|8191.6|2
1652400860000|2022-05-13 00:14:20|8198.1|8192.1|8198.1|8192.1|8198.1|8192.1|8198.1|8192.1|7
1652400870000|2022-05-13 00:14:30|||||||||1
1652400880000|2022-05-13 00:14:40|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|8204.1|8189.1|5
1652400900000|2022-05-13 00:15:00|8203.1|8197.1|8202.1|8196.1|8203.1|8197.1|8202.1|8196.1|5
1652400910000|2022-05-13 00:15:10|8202.5|8196.5|8202.1|8196.1|8202.6|8196.6|8202.1|8196.1|0
1652400920000|2022-05-13 00:15:20|8201.6|8195.6|8204.1|8198.1|8204.9|8198.9|8201.6|8195.6|3
1652400930000|2022-05-13 00:15:30|8204|8198|8207.5|8197.5|8207.5|8198|8204|8196.9|4
1652400950000|2022-05-13 00:15:50|8207.4|8197.4|8207.4|8197.4|8207.4|8197.4|8207.4|8197.4|0
1652400960000|2022-05-13 00:16:00|8207.5|8197.5|8207.5|8197.5|8207.5|8197.5|8207.5|8197.5|0
1652400980000|2022-05-13 00:16:20|8206.2|8200.2|8220.5|8210.5|8220.5|8210.5|8206.2|8200.2|1
1652400990000|2022-05-13 00:16:30|8220.6|8210.6|8219.5|8213.5|8221.6|8213.5|8219.5|8210.6|6
1652401010000|2022-05-13 00:16:50|8219.9|8213.9|8219.9|8213.9|8219.9|8213.9|8219.9|8213.9|2
1652401030000|2022-05-13 00:17:10|8221.6|8215.6|8221.3|8215.3|8221.6|8215.6|8221.3|8215.3|1
1652401060000|2022-05-13 00:17:40|8221.7|8215.7|8222.1|8216.1|8222.1|8216.1|8221.3|8215.3|1
1652401080000|2022-05-13 00:18:00|8223.5|8217.5|8223.5|8217.5|8223.5|8217.5|8223.5|8217.5|0
1652401090000|2022-05-13 00:18:10|8223|8217|8223|8217|8223|8217|8223|8217|3
1652401120000|2022-05-13 00:18:40|8222.6|8216.6|8219.3|8213.3|8222.6|8216.6|8219.3|8213.3|5
1652401130000|2022-05-13 00:18:50|8217.7|8211.7|8218.1|8212.1|8219.1|8213.1|8217.7|8211.7|6
1652401150000|2022-05-13 00:19:10|8218.4|8212.4|8211.8|8205.8|8218.4|8212.4|8210.4|8203.2|5
1652401170000|2022-05-13 00:19:30|8212.9|8206.9|8212|8206|8212.9|8206.9|8212|8206|1
1652401180000|2022-05-13 00:19:40|||||||||1
1652401200000|2022-05-13 00:20:00|8212.2|8206.2|8224.3|8214.3|8224.3|8214.3|8211.9|8203.9|5
1652401210000|2022-05-13 00:20:10|8224|8214|8222.8|8216.8|8224|8216.8|8219.8|8213.8|1
1652401240000|2022-05-13 00:20:40|8223|8217|8223|8217|8223|8217|8223|8217|0
1652401250000|2022-05-13 00:20:50|8222.8|8216.8|8222.5|8216.5|8222.8|8216.8|8222.5|8216.5|2
1652401260000|2022-05-13 00:21:00|8223|8217|8225.7|8215.7|8225.7|8217|8223|8215.7|0
1652401290000|2022-05-13 00:21:30|8223.8|8213.8|8223.8|8213.8|8223.8|8213.8|8223.8|8213.8|0
1652401310000|2022-05-13 00:21:50|||||||||1
1652401320000|2022-05-13 00:22:00|8221.5|8206.5|8221.5|8206.5|8221.5|8206.5|8221.5|8206.5|3
1652401330000|2022-05-13 00:22:10|8218|8208|8218|8208|8218|8208.9|8214.9|8206.9|1
1652401340000|2022-05-13 00:22:20|8216.3|8210.3|8219.3|8209.3|8219.3|8210.3|8216.3|8209.3|1
1652401350000|2022-05-13 00:22:30|8220.2|8214.2|8219.6|8213.6|8221.2|8215.2|8219.6|8213.6|1
1652401360000|2022-05-13 00:22:40|8217.8|8211.8|8220.9|8210.9|8220.9|8211.8|8217.8|8210.9|1
1652401370000|2022-05-13 00:22:50|8221.4|8211.4|8220.9|8210.9|8221.4|8211.4|8220.9|8210.9|2
1652401380000|2022-05-13 00:23:00|8219.3|8213.3|8219.3|8213.3|8219.3|8213.3|8217.5|8211.5|1
1652401390000|2022-05-13 00:23:10|8217.9|8211.9|8219.3|8213.3|8219.3|8213.3|8217.9|8211.9|1
1652401420000|2022-05-13 00:23:40|8218.9|8212.9|8218.8|8212.8|8218.9|8212.9|8218.8|8212.8|0
1652401430000|2022-05-13 00:23:50|8218.4|8212.4|8218.3|8212.3|8218.4|8212.4|8218.3|8212.3|0
1652401440000|2022-05-13 00:24:00|8218.8|8212.8|8218.3|8212.3|8218.8|8212.8|8218.3|8212.3|0
1652401470000|2022-05-13 00:24:30|8217.9|8211.9|8217.8|8211.8|8217.9|8211.9|8217.8|8211.8|0
1652401480000|2022-05-13 00:24:40|8217.9|8211.9|8217.9|8211.9|8217.9|8211.9|8217.9|8211.9|0
1652401490000|2022-05-13 00:24:50|8221.2|8215.2|8220.3|8214.3|8221.2|8215.2|8220.3|8214.3|3
1652401520000|2022-05-13 00:25:20|8219.8|8213.8|8219.8|8213.8|8219.8|8213.8|8219.8|8213.8|1
1652401580000|2022-05-13 00:26:20|8219.3|8213.3|8218.8|8212.8|8219.3|8213.3|8218.8|8212.8|0
1652401590000|2022-05-13 00:26:30|8218.4|8212.4|8220.9|8214.9|8220.9|8214.9|8218.1|8212.1|1
1652401610000|2022-05-13 00:26:50|8221.3|8215.3|8222.3|8216.3|8223.9|8216.3|8221.3|8213.9|0
1652401620000|2022-05-13 00:27:00|8222.6|8216.6|8222.9|8216.9|8222.9|8216.9|8222.6|8216.6|0
1652401630000|2022-05-13 00:27:10|8223.9|8213.9|8224.7|8218.7|8224.7|8218.7|8223.8|8213.8|3
1652401640000|2022-05-13 00:27:20|8224.2|8218.2|8224.2|8218.2|8224.2|8218.2|8224.2|8218.2|0
1652401650000|2022-05-13 00:27:30|8224.8|8218.8|8225.6|8219.6|8226.3|8220.3|8224.8|8218.8|7
1652401660000|2022-05-13 00:27:40|8225.2|8219.2|8225.1|8219.1|8225.2|8219.2|8225.1|8219.1|0
1652401670000|2022-05-13 00:27:50|8225.8|8219.8|8226.1|8220.1|8226.1|8220.1|8225.1|8219.1|8
1652401680000|2022-05-13 00:28:00|8225.4|8219.4|8225.6|8219.6|8225.6|8219.6|8225.1|8219.1|2
1652401690000|2022-05-13 00:28:10|8226.3|8220.3|8229.6|8223.6|8229.6|8223.6|8226.3|8220.3|5
1652401710000|2022-05-13 00:28:30|8231.2|8221.2|8230.3|8220.3|8231.2|8221.2|8230.3|8220.3|0
1652401720000|2022-05-13 00:28:40|8234.3|8219.3|8226.6|8220.6|8234.3|8220.8|8226.6|8219.1|2
1652401740000|2022-05-13 00:29:00|8227.1|8221.1|8227.1|8221.1|8229.8|8221.1|8226.8|8219.8|2
1652401750000|2022-05-13 00:29:10|8227.7|8221.7|8229.6|8223.6|8229.8|8223.8|8227.7|8221.7|1
1652401780000|2022-05-13 00:29:40|8230.1|8224.1|8231.3|8225.3|8231.3|8225.3|8230.1|8224.1|2
1652401790000|2022-05-13 00:29:50|8230.8|8224.8|8228.6|8222.6|8230.8|8224.8|8228.6|8222.6|1
1652401800000|2022-05-13 00:30:00|8228.3|8222.3|8230.4|8224.4|8230.8|8224.4|8227.3|8220.6|12
1652401810000|2022-05-13 00:30:10|8229.8|8223.8|8231.3|8225.3|8234.3|8225.4|8229.8|8223.2|2
1652401820000|2022-05-13 00:30:20|8233.6|8223.6|8231.4|8225.4|8233.6|8225.4|8231.4|8223.6|0
1652401830000|2022-05-13 00:30:30|8233.8|8223.8|8232.3|8226.3|8234.8|8226.3|8232.3|8223.8|0
1652401840000|2022-05-13 00:30:40|8233.6|8227.6|8233.6|8227.6|8233.6|8227.6|8233.6|8227.6|0
1652401850000|2022-05-13 00:30:50|8233.8|8227.8|8232.6|8226.6|8233.8|8227.8|8232.6|8226.6|2
1652401870000|2022-05-13 00:31:10|8231.3|8225.3|8233.1|8227.1|8233.1|8227.1|8231.3|8225.3|1
1652401900000|2022-05-13 00:31:40|8232.9|8226.9|8232.9|8226.9|8232.9|8226.9|8232.9|8226.9|3
1652401910000|2022-05-13 00:31:50|||||||||1
1652401920000|2022-05-13 00:32:00|||||||||3
1652401930000|2022-05-13 00:32:10|||||||||7
1652401950000|2022-05-13 00:32:30|8232.7|8226.7|8230.1|8224.1|8233.4|8227.4|8230.1|8224.1|58
1652401960000|2022-05-13 00:32:40|||||||||2
1652401980000|2022-05-13 00:33:00|8229.4|8223.4|8229.9|8223.9|8229.9|8223.9|8229.4|8223.4|0
1652402010000|2022-05-13 00:33:30|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|0
1652402020000|2022-05-13 00:33:40|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|0
1652402030000|2022-05-13 00:33:50|8228.9|8222.9|8227|8221|8228.9|8222.9|8226.5|8220.5|1
1652402040000|2022-05-13 00:34:00|8227.1|8221.1|8226.9|8220.9|8227.1|8221.1|8226.9|8220.9|10
1652402050000|2022-05-13 00:34:10|8226.4|8220.4|8224|8218|8226.4|8220.4|8224|8218|1
1652402060000|2022-05-13 00:34:20|||||||||1
1652402080000|2022-05-13 00:34:40|8219.8|8213.8|8219.6|8213.6|8219.8|8213.8|8219.6|8213.6|5
1652402150000|2022-05-13 00:35:50|8217.8|8211.8|8223.5|8213.5|8223.5|8213.5|8217.8|8211.8|1
1652402160000|2022-05-13 00:36:00|8219.3|8213.3|8214.6|8208.6|8221.8|8215.8|8214.6|8208.6|4
1652402170000|2022-05-13 00:36:10|8214.8|8208.8|8214.8|8208.8|8214.8|8208.8|8214.8|8208.8|0
1652402190000|2022-05-13 00:36:30|8214.6|8208.6|8214.6|8208.6|8214.6|8208.6|8214.6|8208.6|1
1652402200000|2022-05-13 00:36:40|8214.5|8208.5|8214.3|8208.3|8214.5|8208.5|8214.3|8208.3|0
1652402210000|2022-05-13 00:36:50|||||||||11
1652402220000|2022-05-13 00:37:00|8214.5|8208.5|8215.3|8209.3|8216.5|8210.5|8214.5|8208.5|3
1652402230000|2022-05-13 00:37:10|8216.3|8210.3|8215.6|8209.6|8216.5|8210.5|8214.3|8208.3|1
1652402240000|2022-05-13 00:37:20|8216.1|8210.1|8216.6|8210.6|8216.6|8210.6|8216.1|8210.1|0
1652402250000|2022-05-13 00:37:30|8216.3|8210.3|8216.3|8210.3|8216.3|8210.3|8216.3|8210.3|4
1652402260000|2022-05-13 00:37:40|8216.6|8210.6|8216.6|8210.6|8216.6|8210.6|8216.6|8210.6|0
1652402270000|2022-05-13 00:37:50|8215.9|8209.9|8215.6|8209.6|8215.9|8209.9|8215.6|8209.6|0
1652402280000|2022-05-13 00:38:00|8221.7|8211.7|8225.2|8210.2|8225.2|8211.7|8221.7|8210.2|3
1652402290000|2022-05-13 00:38:10|8223.1|8213.1|8223.1|8213.1|8223.1|8213.1|8223.1|8213.1|0
1652402300000|2022-05-13 00:38:20|8221.8|8215.8|8221.8|8215.8|8221.8|8215.8|8221.8|8215.8|0
1652402310000|2022-05-13 00:38:30|8223.2|8217.2|8224.1|8214.1|8224.5|8218.5|8222.8|8214|1
1652402320000|2022-05-13 00:38:40|8224.5|8214.5|8224.6|8214.6|8224.6|8214.6|8224.5|8214.5|0
1652402330000|2022-05-13 00:38:50|8223.3|8217.3|8224|8218|8224|8218|8223.3|8217.3|1
1652402340000|2022-05-13 00:39:00|8224.1|8218.1|8224.1|8218.1|8224.1|8218.1|8224.1|8218.1|0
1652402350000|2022-05-13 00:39:10|||||||||9
1652402390000|2022-05-13 00:39:50|8223.7|8217.7|8223.6|8217.6|8223.7|8217.7|8223.6|8217.6|1
1652402400000|2022-05-13 00:40:00|8224|8214|8224.7|8214.7|8224.7|8214.7|8224|8214|0
1652402410000|2022-05-13 00:40:10|8224.4|8214.4|8224.7|8214.7|8224.7|8214.7|8224.4|8214.4|0
1652402420000|2022-05-13 00:40:20|8224.2|8214.2|8224.2|8214.2|8224.2|8214.2|8224.2|8214.2|0
1652402440000|2022-05-13 00:40:40|8223.2|8213.2|8224.4|8209.4|8224.4|8213.2|8223.1|8209.2|3
1652402460000|2022-05-13 00:41:00|8219.9|8209.9|8220.2|8205.2|8220.2|8209.9|8219.5|8205.2|4
1652402470000|2022-05-13 00:41:10|||||||||1
1652402480000|2022-05-13 00:41:20|8217.1|8211.1|8218.2|8212.2|8218.2|8212.2|8217.1|8211.1|0
1652402490000|2022-05-13 00:41:30|8217.7|8211.7|8217.2|8211.2|8217.7|8211.7|8217.2|8211.2|0
1652402510000|2022-05-13 00:41:50|8217|8211|8220.4|8205.4|8221.1|8211|8217|8205.4|0
1652402520000|2022-05-13 00:42:00|8220.5|8205.5|8220.5|8205.5|8220.5|8205.5|8220.5|8205.5|0
1652402530000|2022-05-13 00:42:10|8217.1|8211.1|8217.2|8211.2|8217.2|8211.2|8217.1|8211.1|0
1652402610000|2022-05-13 00:43:30|8218|8212|8219.2|8213.2|8219.2|8213.2|8217.2|8211.2|1
1652402620000|2022-05-13 00:43:40|8219.4|8213.4|8219.4|8213.4|8219.4|8213.4|8219.4|8213.4|0
1652402630000|2022-05-13 00:43:50|8220.2|8214.2|8225.7|8215.7|8225.7|8216.8|8220.2|8214.2|2
1652402640000|2022-05-13 00:44:00|8225.9|8215.9|8224.7|8218.7|8225.9|8218.7|8224.7|8215.9|0
1652402650000|2022-05-13 00:44:10|8223.7|8217.7|8223.7|8217.7|8224.4|8218.4|8223.7|8217.7|2
1652402660000|2022-05-13 00:44:20|8225.2|8219.2|8223.7|8217.7|8225.2|8219.2|8223.7|8217.7|1
1652402680000|2022-05-13 00:44:40|8223.4|8217.4|8223.4|8217.4|8225|8217.4|8223|8215|0
1652402700000|2022-05-13 00:45:00|8223.7|8217.7|8223.1|8213.1|8223.7|8217.7|8223.1|8213.1|0
1652402750000|2022-05-13 00:45:50|8222.7|8212.7|8221.9|8211.9|8222.7|8212.7|8221.9|8211.9|1
1652402760000|2022-05-13 00:46:00|8221.7|8211.7|8218.7|8212.7|8222.7|8216.7|8218.7|8211.7|1
1652402780000|2022-05-13 00:46:20|8218.6|8212.6|8219.9|8209.9|8219.9|8212.6|8218.6|8209.9|0
1652402790000|2022-05-13 00:46:30|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|0
1652402820000|2022-05-13 00:47:00|8219.8|8209.8|8220.7|8214.7|8220.7|8214.7|8219.8|8209.8|0
1652402830000|2022-05-13 00:47:10|8221.2|8215.2|8221.2|8215.2|8221.2|8215.2|8221.2|8215.2|0
1652402840000|2022-05-13 00:47:20|8220.8|8214.8|8220.3|8214.3|8220.8|8214.8|8220.2|8214.2|0
1652402850000|2022-05-13 00:47:30|8220.2|8214.2|8220.2|8214.2|8220.2|8214.2|8220.2|8214.2|0
1652402910000|2022-05-13 00:48:30|8219.7|8213.7|8219.7|8213.7|8219.7|8213.7|8219.7|8213.7|0
1652402990000|2022-05-13 00:49:50|||||||||1
1652403000000|2022-05-13 00:50:00|8219.8|8213.8|8222.3|8216.3|8222.3|8216.3|8219.8|8213.8|1
1652403020000|2022-05-13 00:50:20|8222|8216|8222.3|8216.3|8222.4|8216.4|8221.7|8215.7|0
1652403030000|2022-05-13 00:50:30|8222.8|8216.8|8223.2|8217.2|8223.2|8217.2|8222.5|8216.5|0
1652403050000|2022-05-13 00:50:50|8223.7|8217.7|8228|8218|8228|8218|8223.7|8217.7|2
1652403060000|2022-05-13 00:51:00|8226.3|8220.3|8226.7|8220.7|8226.7|8220.7|8226.3|8220.3|2
1652403110000|2022-05-13 00:51:50|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|1
1652403120000|2022-05-13 00:52:00|8226.7|8220.7|8226.7|8220.7|8226.7|8220.7|8226.7|8220.7|0
1652403130000|2022-05-13 00:52:10|8227.1|8221.1|8222.2|8216.2|8227.2|8221.2|8221.8|8215.8|1
1652403140000|2022-05-13 00:52:20|8222.1|8216.1|8220.4|8214.4|8222.1|8216.1|8220.4|8214.4|2
1652403150000|2022-05-13 00:52:30|8220.1|8214.1|8218.9|8212.9|8220.1|8214.1|8218.9|8212.9|0
1652403160000|2022-05-13 00:52:40|8219.1|8213.1|8219.1|8213.1|8219.1|8213.1|8219.1|8213.1|1
1652403170000|2022-05-13 00:52:50|8218.9|8212.9|8218.9|8212.9|8218.9|8212.9|8218.9|8212.9|1
1652403190000|2022-05-13 00:53:10|8218.8|8212.8|8217.8|8211.8|8219.4|8212.8|8217.8|8209.4|3
1652403210000|2022-05-13 00:53:30|8217.9|8211.9|8218|8212|8218|8212|8217.9|8211.9|3
1652403240000|2022-05-13 00:54:00|8218.2|8212.2|8218.9|8212.9|8218.9|8212.9|8218.2|8212.2|1
1652403250000|2022-05-13 00:54:10|8218.5|8212.5|8218.4|8212.4|8218.5|8212.5|8218.4|8212.4|1
1652403270000|2022-05-13 00:54:30|8218.9|8212.9|8218.9|8212.9|8218.9|8212.9|8218.9|8212.9|0
1652403360000|2022-05-13 00:56:00|8219.6|8213.6|8222|8216|8222|8216|8219.6|8213.6|3
1652403370000|2022-05-13 00:56:10|8221.9|8215.9|8221.4|8215.4|8223.2|8217.2|8221.4|8215.4|2
1652403420000|2022-05-13 00:57:00|8222.1|8216.1|8222.6|8216.6|8224.3|8218.3|8222|8216|4
1652403430000|2022-05-13 00:57:10|8223.7|8217.7|8223.1|8217.1|8223.7|8217.7|8223.1|8217.1|4
1652403440000|2022-05-13 00:57:20|8222.6|8216.6|8222.3|8216.3|8222.6|8216.6|8222.3|8216.3|0
1652403450000|2022-05-13 00:57:30|8222.1|8216.1|8219.6|8213.6|8222.1|8216.1|8219.6|8213.6|0
1652403460000|2022-05-13 00:57:40|8220.1|8210.1|8220|8210|8220.1|8210.1|8220|8210|0
1652403520000|2022-05-13 00:58:40|8217.7|8211.7|8217.6|8211.6|8217.7|8211.7|8217.6|8211.6|0
1652403550000|2022-05-13 00:59:10|8217.2|8211.2|8218.1|8212.1|8218.6|8212.6|8217.1|8211.1|0
1652403560000|2022-05-13 00:59:20|8218.6|8212.6|8219|8213|8219|8213|8218.6|8212.6|0
1652403570000|2022-05-13 00:59:30|8219.1|8213.1|8219.2|8213.2|8219.2|8213.2|8219.1|8213.1|0
1652403600000|2022-05-13 01:00:00|8218.9|8212.9|8208.9|8202.9|8218.9|8212.9|8208.9|8199.9|2
1652403610000|2022-05-13 01:00:10|8208|8202|8208.5|8202.5|8208.9|8202.9|8204.9|8198.4|3
1652403620000|2022-05-13 01:00:20|8208.9|8202.9|8204.4|8198.4|8208.9|8202.9|8204.4|8198.4|2
1652403630000|2022-05-13 01:00:30|8205.4|8199.4|8204.7|8198.7|8205.4|8199.4|8204.7|8198.7|0
1652403640000|2022-05-13 01:00:40|8204.9|8198.9|8204.4|8198.4|8204.9|8198.9|8204.2|8198.2|1
1652403650000|2022-05-13 01:00:50|8203.2|8197.2|8203.2|8197.2|8203.2|8197.2|8203.2|8197.2|0
1652403660000|2022-05-13 01:01:00|8204.1|8198.1|8209.7|8203.7|8210.7|8203.7|8204.1|8198.1|4
1652403720000|2022-05-13 01:02:00|8209.9|8203.9|8217.1|8211.1|8217.1|8211.1|8209.9|8200.7|3
1652403730000|2022-05-13 01:02:10|8217.7|8211.7|8221.6|8215.6|8221.6|8215.6|8217.7|8211.7|2
1652403740000|2022-05-13 01:02:20|8221.1|8215.1|8223.6|8217.6|8223.6|8217.6|8221.1|8215.1|2
1652403750000|2022-05-13 01:02:30|8223.5|8217.5|8224|8218|8224|8218|8223.5|8217.5|1
1652403780000|2022-05-13 01:03:00|8224.7|8218.7|8237.1|8227.1|8238|8232|8223.5|8217.5|13
1652403790000|2022-05-13 01:03:10|8235.5|8229.5|8235.5|8229.5|8235.5|8229.5|8235.5|8229.5|0
1652403810000|2022-05-13 01:03:30|8236.2|8230.2|8235.5|8229.5|8238.1|8230.5|8235.5|8228|0
1652403830000|2022-05-13 01:03:50|8236|8230|8236|8230|8236|8230|8236|8230|0
1652403840000|2022-05-13 01:04:00|8235.5|8229.5|8235|8229|8236|8230|8235|8229|0
1652403850000|2022-05-13 01:04:10|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|0
1652403860000|2022-05-13 01:04:20|8235|8229|8235|8229|8235|8229|8235|8229|0
1652403880000|2022-05-13 01:04:40|8235.6|8229.6|8235.9|8229.9|8238|8230.8|8235.6|8228|0
1652403890000|2022-05-13 01:04:50|8235.6|8229.6|8235.4|8229.4|8235.6|8229.6|8235.4|8229.4|0
1652403900000|2022-05-13 01:05:00|8235.9|8229.9|8235.6|8229.6|8235.9|8229.9|8235.4|8229.4|0
1652403910000|2022-05-13 01:05:10|8235.9|8229.9|8235.4|8229.4|8235.9|8229.9|8235.4|8229.4|0
1652403920000|2022-05-13 01:05:20|8236.9|8230.9|8235.9|8229.9|8236.9|8230.9|8235.4|8229.4|1
1652403930000|2022-05-13 01:05:30|8235.4|8229.4|8236.6|8230.6|8236.9|8230.9|8235.4|8229.4|0
1652403940000|2022-05-13 01:05:40|8236.4|8230.4|8239.6|8233.6|8241.1|8235.1|8236.4|8230.4|12
1652403950000|2022-05-13 01:05:50|8240.1|8234.1|8239.1|8233.1|8242.1|8236.1|8239.1|8233.1|3
1652403960000|2022-05-13 01:06:00|8238.9|8232.9|8239.8|8229.8|8240.1|8233.1|8238.8|8229.8|0
1652403970000|2022-05-13 01:06:10|8240.1|8230.1|8239.9|8229.9|8240.1|8230.1|8239.9|8229.9|0
1652403980000|2022-05-13 01:06:20|8239.8|8229.8|8238.3|8232.3|8239.9|8232.3|8238.3|8229.8|0
1652403990000|2022-05-13 01:06:30|8238.4|8232.4|8240.1|8230.1|8240.1|8232.4|8238.4|8230.1|0
1652404010000|2022-05-13 01:06:50|8239.4|8233.4|8239.8|8233.8|8239.8|8233.8|8239.4|8233.4|4
1652404020000|2022-05-13 01:07:00|8239.9|8233.9|8237.1|8231.1|8239.9|8233.9|8237.1|8231.1|4
1652404030000|2022-05-13 01:07:10|8236.6|8230.6|8235.6|8229.6|8237.6|8230.6|8235.6|8227.2|1
1652404070000|2022-05-13 01:07:50|8237.2|8227.2|8235.6|8229.6|8237.2|8229.6|8235.6|8227.2|0
1652404080000|2022-05-13 01:08:00|8237.2|8227.2|8235.6|8229.6|8237.2|8229.6|8235.6|8227.2|0
1652404090000|2022-05-13 01:08:10|8237.2|8227.2|8235.6|8229.6|8237.2|8229.6|8235.2|8227.2|0
1652404100000|2022-05-13 01:08:20|8237.2|8227.2|8235.6|8229.6|8237.6|8229.6|8235.6|8227.2|0
1652404120000|2022-05-13 01:08:40|8237.2|8227.2|8237.2|8227.2|8237.2|8229.6|8235.6|8227.2|0
1652404130000|2022-05-13 01:08:50|8235.6|8229.6|8235.6|8229.6|8235.6|8229.6|8235.6|8229.6|0
1652404170000|2022-05-13 01:09:30|8236.2|8230.2|8238.6|8232.6|8238.6|8232.6|8236.2|8230.2|1
1652404190000|2022-05-13 01:09:50|8238.9|8232.9|8240.6|8234.6|8240.6|8234.6|8238.9|8232.9|0
1652404200000|2022-05-13 01:10:00|8240.1|8234.1|8239.6|8233.6|8240.1|8234.1|8239.6|8233.6|1
1652404210000|2022-05-13 01:10:10|8240.6|8234.6|8240.6|8234.6|8240.6|8234.6|8240.1|8234.1|1
1652404270000|2022-05-13 01:11:10|8240.1|8234.1|8240.6|8234.6|8240.6|8234.6|8240.1|8234.1|0
1652404280000|2022-05-13 01:11:20|8240.1|8234.1|8239.7|8233.7|8240.1|8234.1|8239.7|8233.7|0
1652404290000|2022-05-13 01:11:30|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|8239.2|8233.2|0
1652404300000|2022-05-13 01:11:40|8239.3|8233.3|8238.1|8228.1|8239.3|8233.3|8238.1|8228.1|2
1652404320000|2022-05-13 01:12:00|8237.7|8227.7|8237.7|8227.7|8238.1|8228.1|8237.6|8227.6|0
1652404330000|2022-05-13 01:12:10|8238.1|8228.1|8238.1|8228.1|8238.1|8228.1|8237.7|8227.7|0
1652404340000|2022-05-13 01:12:20|8237.7|8227.7|8237.1|8227.1|8237.8|8227.8|8237.1|8227.1|0
1652404350000|2022-05-13 01:12:30|8235.6|8229.6|8235.8|8229.8|8235.8|8229.8|8235.6|8229.6|0
1652404360000|2022-05-13 01:12:40|8236.2|8230.2|8240.1|8234.1|8240.1|8234.1|8235.7|8229.7|1
1652404380000|2022-05-13 01:13:00|8240.2|8234.2|8237.2|8231.2|8240.2|8234.2|8237.2|8231.2|1
1652404390000|2022-05-13 01:13:10|8236.7|8230.7|8237.2|8231.2|8237.7|8231.7|8236.7|8230.7|0
1652404400000|2022-05-13 01:13:20|8237.6|8231.6|8238.6|8232.6|8238.6|8232.6|8237.2|8231.2|0
1652404410000|2022-05-13 01:13:30|8239.1|8233.1|8239.1|8233.1|8239.1|8233.1|8239.1|8233.1|1
1652404430000|2022-05-13 01:13:50|8238.6|8232.6|8237.2|8231.2|8238.6|8232.6|8236.2|8230.2|4
1652404440000|2022-05-13 01:14:00|8237.5|8231.5|8237.5|8231.5|8237.7|8231.7|8237.2|8231.2|0
1652404480000|2022-05-13 01:14:40|8236|8230|8236.3|8230.3|8236.3|8230.3|8235.9|8229.9|4
1652404490000|2022-05-13 01:14:50|8236.7|8230.7|8237|8231|8237|8231|8236.3|8230.3|0
1652404500000|2022-05-13 01:15:00|8237.2|8231.2|8238.7|8232.7|8238.7|8232.7|8237.2|8231.2|0
1652404510000|2022-05-13 01:15:10|8238.5|8232.5|8239.5|8233.5|8239.8|8233.8|8238|8232|3
1652404520000|2022-05-13 01:15:20|8242|8236|8245|8239|8245|8239|8242|8236|17
1652404550000|2022-05-13 01:15:50|8245.3|8239.3|8245|8239|8245.3|8239.3|8244.5|8238.5|4
1652404560000|2022-05-13 01:16:00|8244.5|8238.5|8246.9|8240.9|8246.9|8240.9|8244.5|8238.5|15
1652404570000|2022-05-13 01:16:10|8247.5|8241.5|8244.5|8238.5|8247.5|8241.5|8244.5|8238.5|4
1652404580000|2022-05-13 01:16:20|8244.9|8238.9|8248|8242|8248|8242|8244.9|8238.9|1
1652404590000|2022-05-13 01:16:30|8248.5|8242.5|8249.5|8243.5|8249.5|8243.5|8248.5|8242.5|2
1652404600000|2022-05-13 01:16:40|8249|8243|8245|8239|8249|8243|8245|8239|5
1652404610000|2022-05-13 01:16:50|8246.5|8240.5|8247|8241|8247|8241|8245.7|8239.7|0
1652404620000|2022-05-13 01:17:00|8248|8242|8248.5|8242.5|8248.5|8242.5|8247.2|8241.2|2
1652404630000|2022-05-13 01:17:10|8248.7|8242.7|8247.7|8241.7|8248.7|8242.7|8247.7|8241.7|0
1652404640000|2022-05-13 01:17:20|8243.5|8237.5|8245.9|8239.9|8245.9|8239.9|8243.5|8237.5|1
1652404650000|2022-05-13 01:17:30|8244.5|8238.5|8244.7|8238.7|8244.7|8238.7|8244.2|8238.2|2
1652404660000|2022-05-13 01:17:40|8245|8239|8245.9|8239.9|8245.9|8239.9|8244.3|8238.3|0
1652404670000|2022-05-13 01:17:50|8245.8|8239.8|8245.5|8239.5|8246.5|8240.5|8245.4|8239.4|1
1652404680000|2022-05-13 01:18:00|8246|8240|8252.5|8246.5|8252.5|8246.5|8246|8239.2|57
1652404690000|2022-05-13 01:18:10|8251.5|8245.5|8248.9|8242.9|8251.5|8245.5|8248.9|8242.9|3
1652404700000|2022-05-13 01:18:20|8248.7|8242.7|8248.6|8242.6|8248.7|8242.7|8248.4|8242.4|1
1652404730000|2022-05-13 01:18:50|8248.1|8242.1|8248.1|8242.1|8248.1|8242.1|8248.1|8242.1|0
1652404740000|2022-05-13 01:19:00|8247.6|8241.6|8245.6|8239.6|8247.6|8241.6|8245.1|8239.1|2
1652404750000|2022-05-13 01:19:10|8245.4|8239.4|8244.4|8238.4|8245.4|8239.4|8244.1|8238.1|2
1652404760000|2022-05-13 01:19:20|8244.9|8238.9|8245.6|8239.6|8245.6|8239.6|8244.5|8238.5|1
1652404770000|2022-05-13 01:19:30|8246.3|8240.3|8244.9|8238.9|8246.8|8240.8|8244.9|8238.9|0
1652404780000|2022-05-13 01:19:40|8245.3|8239.3|8244.9|8238.9|8245.3|8239.3|8244.9|8238.9|0
1652404790000|2022-05-13 01:19:50|8245.3|8239.3|8246.9|8240.9|8246.9|8240.9|8245.3|8239.3|1
1652404800000|2022-05-13 01:20:00|8247.2|8241.2|8250.3|8244.3|8250.6|8244.6|8247.2|8241.2|4
1652404810000|2022-05-13 01:20:10|8249.9|8243.9|8250.8|8244.8|8250.8|8244.8|8249.9|8243.9|0
1652404820000|2022-05-13 01:20:20|8251.9|8245.9|8249.8|8243.8|8251.9|8245.9|8249.8|8243.8|2
1652404830000|2022-05-13 01:20:30|8249.4|8243.4|8248.9|8242.9|8249.4|8243.4|8248.9|8242.9|0
1652404860000|2022-05-13 01:21:00|8249|8243|8248.8|8242.8|8249|8243|8247|8241|2
1652404870000|2022-05-13 01:21:10|8248.1|8242.1|8248.4|8242.4|8248.4|8242.4|8247.6|8241.6|0
1652404880000|2022-05-13 01:21:20|8250.7|8244.7|8250.9|8244.9|8250.9|8244.9|8250.7|8244.7|6
1652404890000|2022-05-13 01:21:30|8251.2|8245.2|8247.7|8241.7|8252.9|8246.9|8247.7|8241.7|6
1652404910000|2022-05-13 01:21:50|8248.4|8242.4|8249.4|8243.4|8249.4|8243.4|8248.4|8242.4|3
1652404930000|2022-05-13 01:22:10|8250.4|8244.4|8248.2|8242.2|8250.4|8244.4|8248.2|8242.2|1
1652404940000|2022-05-13 01:22:20|8248.7|8242.7|8248.2|8242.2|8248.9|8242.9|8248|8242|1
1652404960000|2022-05-13 01:22:40|8248.5|8242.5|8248.5|8242.5|8248.5|8242.5|8248.5|8242.5|0
1652404970000|2022-05-13 01:22:50|8248.2|8242.2|8247.7|8241.7|8248.2|8242.2|8246.7|8240.7|0
1652404980000|2022-05-13 01:23:00|8248.4|8242.4|8248.9|8242.9|8249.7|8243.7|8248.4|8242.4|5
1652404990000|2022-05-13 01:23:10|8249.2|8243.2|8249.5|8243.5|8250.9|8244.9|8248.5|8242.5|5
1652405000000|2022-05-13 01:23:20|8247.9|8241.9|8249.8|8243.8|8250.7|8243.8|8247.9|8240.7|0
1652405010000|2022-05-13 01:23:30|8250.4|8244.4|8251.3|8241.3|8251.3|8244.5|8250.4|8241|1
1652405020000|2022-05-13 01:23:40|8250.5|8244.5|8250.5|8244.5|8250.5|8244.5|8250.5|8244.5|0
1652405030000|2022-05-13 01:23:50|8251.1|8241.1|8249.5|8243.5|8251.4|8244.5|8249.5|8241.1|0
1652405040000|2022-05-13 01:24:00|8250.6|8244.6|8246.6|8240.6|8250.6|8244.6|8246.6|8240.6|4
1652405050000|2022-05-13 01:24:10|8245.9|8239.9|8245.6|8239.6|8245.9|8239.9|8245.6|8239.6|0
1652405060000|2022-05-13 01:24:20|8246|8240|8244.8|8238.8|8246.7|8240.7|8244.8|8238.8|0
1652405100000|2022-05-13 01:25:00|8244.3|8238.3|8246|8240|8246|8240|8244.3|8238.3|1
1652405110000|2022-05-13 01:25:10|8246.3|8240.3|8248.1|8242.1|8250.2|8244.2|8246.3|8240.3|4
1652405120000|2022-05-13 01:25:20|8248.9|8242.9|8248.1|8242.1|8249|8243|8248.1|8242.1|0
1652405130000|2022-05-13 01:25:30|8250.9|8244.9|8251.4|8245.4|8252.9|8246.9|8250.9|8244.9|2
1652405140000|2022-05-13 01:25:40|8252.1|8246.1|8251.6|8245.6|8252.1|8246.1|8251.6|8245.6|0
1652405150000|2022-05-13 01:25:50|8251.5|8245.5|8250.5|8244.5|8251.5|8245.5|8249.3|8243.3|2
1652405160000|2022-05-13 01:26:00|8250.9|8244.9|8252.5|8246.5|8252.5|8246.5|8250.9|8244.9|4
1652405170000|2022-05-13 01:26:10|8252.9|8246.9|8259.1|8253.1|8268.6|8258.6|8252.9|8246.9|20
1652405180000|2022-05-13 01:26:20|8258.7|8252.7|8264.2|8258.2|8266.6|8259.6|8258.7|8252.7|2
1652405190000|2022-05-13 01:26:30|8264.4|8258.4|8266.9|8256.9|8266.9|8259.2|8264.2|8256.7|0
1652405200000|2022-05-13 01:26:40|8266.7|8256.7|8266.9|8256.9|8266.9|8256.9|8266.7|8256.7|0
1652405210000|2022-05-13 01:26:50|8265.4|8259.4|8265.4|8259.4|8265.4|8259.4|8265.4|8259.4|0
1652405220000|2022-05-13 01:27:00|8265.7|8259.7|8268.9|8258.9|8268.9|8259.9|8265.7|8258.6|3
1652405230000|2022-05-13 01:27:10|8268.4|8258.4|8267.9|8261.9|8268.4|8262.4|8267.9|8258.4|5
1652405240000|2022-05-13 01:27:20|8267.6|8261.6|8267.1|8261.1|8269.6|8261.9|8266.7|8259.6|0
1652405250000|2022-05-13 01:27:30|8267.2|8261.2|8267.7|8261.7|8269.6|8263.6|8267.2|8261.2|7
1652405270000|2022-05-13 01:27:50|8268.2|8262.2|8267.6|8261.6|8268.2|8262.2|8267.6|8261.6|1
1652405280000|2022-05-13 01:28:00|||||||||1
1652405300000|2022-05-13 01:28:20|8268.2|8262.2|8268.9|8262.9|8269.6|8263.6|8268.2|8262.2|1
1652405320000|2022-05-13 01:28:40|8267.9|8261.9|8267.9|8261.9|8267.9|8261.9|8267.9|8261.9|3
1652405330000|2022-05-13 01:28:50|8269.4|8263.4|8269.4|8263.4|8269.4|8263.4|8269.3|8263.3|3
1652405340000|2022-05-13 01:29:00|8269.8|8263.8|8268.9|8262.9|8269.9|8263.9|8267.9|8261.9|15
1652405350000|2022-05-13 01:29:10|8268.8|8262.8|8269.4|8263.4|8269.6|8263.6|8268.8|8262.8|4
1652405360000|2022-05-13 01:29:20|8269|8263|8269.2|8263.2|8269.2|8263.2|8268.9|8262.9|11
1652405370000|2022-05-13 01:29:30|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|0
1652405380000|2022-05-13 01:29:40|8270.6|8264.6|8271.1|8265.1|8271.1|8265.1|8270.6|8264.6|10
1652405390000|2022-05-13 01:29:50|8271.5|8265.5|8273.6|8267.6|8274.1|8268.1|8271.5|8265.5|49
1652405400000|2022-05-13 01:30:00|8273.9|8267.9|8274.1|8268.1|8274.1|8268.1|8273.9|8267.9|56
1652405410000|2022-05-13 01:30:10|8273.1|8267.1|8273.1|8267.1|8274.1|8268.1|8272.6|8266.6|23
1652405420000|2022-05-13 01:30:20|8272.7|8266.7|8272.7|8266.7|8272.7|8266.7|8272.7|8266.7|0
1652405430000|2022-05-13 01:30:30|8272.3|8266.3|8271.3|8265.3|8272.3|8266.3|8270.7|8264.7|0
1652405440000|2022-05-13 01:30:40|8271.2|8265.2|8271.5|8265.5|8271.7|8265.7|8271.2|8265.2|1
1652405450000|2022-05-13 01:30:50|8271.2|8265.2|8267|8261|8271.2|8265.2|8267|8261|3
1652405460000|2022-05-13 01:31:00|8267.5|8261.5|8264.1|8258.1|8267.5|8261.5|8264.1|8258.1|2
1652405470000|2022-05-13 01:31:10|8264.5|8258.5|8264.2|8258.2|8265|8259|8264.2|8258.2|0
1652405480000|2022-05-13 01:31:20|8264.6|8258.6|8267|8261|8267|8261|8264.6|8258.6|2
1652405490000|2022-05-13 01:31:30|8267.2|8261.2|8266.1|8260.1|8267.2|8261.2|8266.1|8260.1|2
1652405500000|2022-05-13 01:31:40|8267.2|8261.2|8266.1|8260.1|8267.2|8261.2|8266.1|8260.1|1
1652405510000|2022-05-13 01:31:50|8266.4|8260.4|8266|8260|8266.4|8260.4|8266|8260|0
1652405520000|2022-05-13 01:32:00|8267.5|8257.5|8267.5|8257.5|8267.5|8257.5|8267.5|8257.5|0
1652405530000|2022-05-13 01:32:10|8267.1|8257.1|8267.5|8257.5|8267.5|8257.5|8267.1|8257.1|0
1652405540000|2022-05-13 01:32:20|8266.2|8260.2|8266|8260|8267|8261|8265.9|8259.9|1
1652405560000|2022-05-13 01:32:40|8265.6|8259.6|8265.6|8259.6|8265.6|8259.6|8265.6|8259.6|0
1652405570000|2022-05-13 01:32:50|8266.1|8260.1|8266.1|8260.1|8266.1|8260.1|8266.1|8260.1|0
1652405580000|2022-05-13 01:33:00|8266|8260|8266.3|8260.3|8266.8|8260.8|8266|8260|2
1652405590000|2022-05-13 01:33:10|8266|8260|8265.1|8259.1|8266|8260|8265.1|8259.1|1
1652405600000|2022-05-13 01:33:20|8264.1|8258.1|8263|8257|8264.1|8258.1|8263|8257|0
1652405610000|2022-05-13 01:33:30|8262.2|8256.2|8261.6|8255.6|8262.2|8256.2|8261.6|8255.6|1
1652405620000|2022-05-13 01:33:40|8262|8256|8262|8256|8262|8256|8262|8256|0
1652405640000|2022-05-13 01:34:00|8261.9|8255.9|8261.2|8255.2|8263.6|8255.9|8261.2|8253.6|0
1652405650000|2022-05-13 01:34:10|8260.9|8254.9|8258.1|8252.1|8260.9|8254.9|8258.1|8252.1|0
1652405670000|2022-05-13 01:34:30|8258.2|8252.2|8257.1|8251.1|8258.2|8252.2|8257.1|8251.1|0
1652405680000|2022-05-13 01:34:40|8256.4|8250.4|8256.7|8250.7|8256.7|8250.7|8256.4|8250.4|0
1652405700000|2022-05-13 01:35:00|8255.6|8249.6|8254.9|8248.9|8255.6|8249.6|8254.9|8248.9|0
1652405710000|2022-05-13 01:35:10|8254|8248|8251.9|8245.9|8254|8248|8251.9|8245.9|2
1652405720000|2022-05-13 01:35:20|8251.4|8245.4|8252|8246|8254|8248|8251.4|8245.4|1
1652405730000|2022-05-13 01:35:30|8251.9|8245.9|8247.2|8241.2|8251.9|8245.9|8247.2|8241.2|4
1652405740000|2022-05-13 01:35:40|8245.4|8239.4|8243.2|8237.2|8245.4|8239.4|8242.7|8236.7|2
1652405750000|2022-05-13 01:35:50|8242.4|8236.4|8241.7|8235.7|8242.4|8236.4|8240.2|8234.2|2
1652405760000|2022-05-13 01:36:00|8242.2|8236.2|8245.9|8235.9|8245.9|8239.2|8242.1|8235.9|2
1652405770000|2022-05-13 01:36:10|8246|8236|8244.4|8238.4|8246|8238.4|8244.4|8236|0
1652405780000|2022-05-13 01:36:20|8244.7|8238.7|8245.6|8239.6|8245.6|8239.6|8244.7|8238.7|0
1652405790000|2022-05-13 01:36:30|8245.7|8239.7|8244.2|8238.2|8245.7|8239.7|8244.2|8238.2|0
1652405800000|2022-05-13 01:36:40|8244.4|8238.4|8246|8236|8246|8238.4|8244.4|8236|1
1652405810000|2022-05-13 01:36:50|8242.2|8236.2|8240.9|8234.9|8242.2|8236.2|8240.9|8234.9|0
1652405820000|2022-05-13 01:37:00|8241.3|8235.3|8241.1|8235.1|8242|8236|8240.9|8234.9|7
1652405850000|2022-05-13 01:37:30|8240|8234|8239.1|8233.1|8240|8234|8238.7|8232.7|0
1652405860000|2022-05-13 01:37:40|8238.9|8232.9|8237.6|8231.6|8238.9|8232.9|8237.6|8231.6|1
1652405870000|2022-05-13 01:37:50|8237.7|8231.7|8232.6|8226.6|8237.7|8231.7|8232.2|8226.2|3
1652405880000|2022-05-13 01:38:00|8232.9|8226.9|8232.6|8226.6|8233.7|8227.7|8232.6|8226.6|0
1652405890000|2022-05-13 01:38:10|8232.7|8226.7|8232.7|8226.7|8233.1|8227.1|8232.7|8226.7|0
1652405900000|2022-05-13 01:38:20|8233.2|8227.2|8232.7|8226.7|8233.2|8227.2|8232.7|8226.7|0
1652405910000|2022-05-13 01:38:30|8232.9|8226.9|8234.6|8228.6|8234.7|8228.7|8232.8|8226.8|1
1652405920000|2022-05-13 01:38:40|8234.7|8228.7|8234.1|8228.1|8235.2|8229.2|8234.1|8228.1|1
1652405930000|2022-05-13 01:38:50|8233.8|8227.8|8233.2|8227.2|8233.8|8227.8|8233.1|8227.1|0
1652405940000|2022-05-13 01:39:00|8233.3|8227.3|8232.5|8226.5|8233.3|8227.3|8232.5|8226.5|0
1652405970000|2022-05-13 01:39:30|8229.7|8223.7|8227.8|8221.8|8229.7|8223.7|8227.8|8221.8|3
1652405980000|2022-05-13 01:39:40|8228.2|8222.2|8229.7|8223.7|8229.7|8223.7|8228.2|8222.2|3
1652405990000|2022-05-13 01:39:50|8229.8|8223.8|8229.8|8223.8|8229.8|8223.8|8229.8|8223.8|0
1652406000000|2022-05-13 01:40:00|8229.7|8223.7|8230|8224|8230|8224|8229.7|8223.7|1
1652406010000|2022-05-13 01:40:10|8231.7|8225.7|8237.7|8231.7|8238.2|8232.2|8231.7|8225.7|4
1652406020000|2022-05-13 01:40:20|8238.6|8232.6|8238.8|8232.8|8238.8|8232.8|8238.6|8232.6|0
1652406030000|2022-05-13 01:40:30|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|0
1652406040000|2022-05-13 01:40:40|8239.5|8233.5|8239.5|8233.5|8239.5|8233.5|8239.5|8233.5|0
1652406050000|2022-05-13 01:40:50|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|0
1652406060000|2022-05-13 01:41:00|8239.7|8233.7|8239.2|8233.2|8239.7|8233.7|8239.2|8233.2|0
1652406070000|2022-05-13 01:41:10|8239.1|8233.1|8239.6|8233.6|8239.6|8233.6|8239.1|8233.1|0
1652406100000|2022-05-13 01:41:40|8239.9|8233.9|8240.3|8234.3|8240.6|8234.6|8239.9|8233.9|0
1652406110000|2022-05-13 01:41:50|8240.7|8234.7|8240.6|8234.6|8241.2|8235.2|8240.2|8234.2|2
1652406120000|2022-05-13 01:42:00|8240.2|8234.2|8240.7|8234.7|8240.7|8234.7|8240.2|8234.2|0
1652406130000|2022-05-13 01:42:10|8240.6|8234.6|8240.1|8234.1|8240.6|8234.6|8240.1|8234.1|1
1652406140000|2022-05-13 01:42:20|8240.2|8234.2|8237.1|8231.1|8240.2|8234.2|8237.1|8231.1|1
1652406150000|2022-05-13 01:42:30|8237.2|8231.2|8238.4|8232.4|8238.4|8232.4|8237.2|8231.2|1
1652406160000|2022-05-13 01:42:40|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|0
1652406190000|2022-05-13 01:43:10|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|0
1652406200000|2022-05-13 01:43:20|8240.2|8234.2|8240|8234|8240.3|8234.3|8240|8234|0
1652406210000|2022-05-13 01:43:30|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|0
1652406220000|2022-05-13 01:43:40|8240|8234|8239.8|8229.8|8240|8234|8239.8|8229.8|2
1652406230000|2022-05-13 01:43:50|8239.7|8229.7|8238.2|8232.2|8239.8|8232.2|8238.2|8229.7|0
1652406240000|2022-05-13 01:44:00|8237.8|8231.8|8237.2|8231.2|8237.8|8231.8|8237.2|8231.2|0
1652406260000|2022-05-13 01:44:20|8237.5|8231.5|8237.5|8231.5|8237.5|8231.5|8237.5|8231.5|0
1652406270000|2022-05-13 01:44:30|8237.2|8231.2|8235.5|8229.5|8237.2|8231.2|8235.5|8229.5|0
1652406280000|2022-05-13 01:44:40|8236.8|8226.8|8236.5|8226.5|8236.8|8226.8|8236.5|8226.5|0
1652406300000|2022-05-13 01:45:00|8236.7|8226.7|8236.5|8226.5|8236.7|8226.7|8236.5|8226.5|0
1652406320000|2022-05-13 01:45:20|8234.9|8228.9|8236.7|8226.7|8236.7|8228.9|8234.9|8226.7|0
1652406330000|2022-05-13 01:45:30|8236.5|8226.5|8236.5|8226.5|8236.5|8226.5|8236.5|8226.5|0
1652406340000|2022-05-13 01:45:40|8235|8229|8235|8229|8235|8229|8235|8229|0
1652406350000|2022-05-13 01:45:50|8236.5|8226.5|8236.5|8226.5|8236.5|8226.5|8236.5|8226.5|0
1652406360000|2022-05-13 01:46:00|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|0
1652406370000|2022-05-13 01:46:10|8235|8229|8235|8229|8235|8229|8235|8229|0
1652406380000|2022-05-13 01:46:20|8235.2|8229.2|8238.3|8228.3|8238.3|8229.2|8235.2|8228.3|0
1652406390000|2022-05-13 01:46:30|8238.5|8228.5|8238.5|8228.5|8238.5|8228.5|8238.5|8228.5|0
1652406410000|2022-05-13 01:46:50|8237.5|8231.5|8238.5|8228.5|8238.8|8231.5|8237.5|8228.5|0
1652406420000|2022-05-13 01:47:00|8237.8|8231.8|8244.1|8238.1|8244.1|8238.1|8237.8|8231.8|5
1652406430000|2022-05-13 01:47:10|8244.3|8238.3|8245.3|8239.3|8245.3|8239.3|8244.3|8238.3|0
1652406440000|2022-05-13 01:47:20|8247.7|8237.7|8247.7|8237.7|8247.7|8237.7|8247.7|8237.7|0
1652406450000|2022-05-13 01:47:30|8245.7|8239.7|8247.9|8241.9|8247.9|8241.9|8245.7|8239.7|0
1652406490000|2022-05-13 01:48:10|8248|8238|8248|8238|8248|8238|8248|8238|2
1652406500000|2022-05-13 01:48:20|8248.7|8238.7|8248.7|8238.7|8248.7|8238.7|8248.7|8238.7|0
1652406510000|2022-05-13 01:48:30|8248.6|8238.6|8247.4|8241.4|8248.7|8241.4|8247.4|8238.6|1
1652406530000|2022-05-13 01:48:50|8247.1|8241.1|8247.1|8241.1|8248.4|8241.1|8247.1|8238.4|0
1652406550000|2022-05-13 01:49:10|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|0
1652406560000|2022-05-13 01:49:20|8247.1|8241.1|8245.7|8235.7|8248.5|8242.5|8243.9|8235.5|1
1652406570000|2022-05-13 01:49:30|8245.5|8235.5|8245.5|8235.5|8245.5|8235.5|8245.5|8235.5|0
1652406600000|2022-05-13 01:50:00|8244|8238|8244.9|8238.9|8244.9|8238.9|8244|8238|0
1652406680000|2022-05-13 01:51:20|||||||||1
1652406690000|2022-05-13 01:51:30|||||||||1
1652406700000|2022-05-13 01:51:40|8244.5|8238.5|8244.2|8238.2|8244.5|8238.5|8244.2|8238.2|0
1652406720000|2022-05-13 01:52:00|8244.5|8238.5|8244.6|8238.6|8244.6|8238.6|8244.5|8238.5|0
1652406730000|2022-05-13 01:52:10|8245.1|8239.1|8247.1|8241.1|8247.1|8241.1|8244.6|8238.6|6
1652406740000|2022-05-13 01:52:20|8247.3|8241.3|8252|8242|8252|8244|8247.3|8241.3|5
1652406850000|2022-05-13 01:54:10|8252.1|8242.1|8253.2|8243.2|8253.2|8243.2|8252.1|8242.1|2
1652406870000|2022-05-13 01:54:30|8253.5|8243.5|8251|8245|8253.5|8245|8251|8243.4|0
1652406880000|2022-05-13 01:54:40|8253.4|8243.4|8253.5|8243.5|8253.5|8245|8251|8243.4|0
1652406890000|2022-05-13 01:54:50|8251.1|8245.1|8251.6|8241.6|8253.5|8245.1|8251.1|8241.6|1
1652406900000|2022-05-13 01:55:00|8251.5|8241.5|8251.6|8241.6|8251.6|8241.6|8251.5|8241.5|0
1652406910000|2022-05-13 01:55:10|8251.8|8241.8|8251.8|8241.8|8251.8|8241.8|8251.8|8241.8|0
1652406940000|2022-05-13 01:55:40|8251.6|8241.6|8251.6|8241.6|8251.6|8241.6|8251.6|8241.6|0
1652406960000|2022-05-13 01:56:00|8251.8|8241.8|8251.8|8241.8|8251.8|8241.8|8251.8|8241.8|0
1652406970000|2022-05-13 01:56:10|8250.1|8244.1|8249.6|8239.6|8250.6|8244.6|8249.6|8239.6|3
1652407010000|2022-05-13 01:56:50|8245.8|8239.8|8246.6|8240.6|8247.3|8241.3|8245.5|8239.5|2
1652407020000|2022-05-13 01:57:00|8247.4|8241.4|8248.6|8242.6|8248.6|8242.6|8247.4|8241.4|0
1652407040000|2022-05-13 01:57:20|8248.5|8242.5|8248.5|8242.5|8248.5|8242.5|8248.5|8242.5|0
1652407050000|2022-05-13 01:57:30|8248.6|8242.6|8248.6|8242.6|8248.6|8242.6|8248.6|8242.6|0
1652407060000|2022-05-13 01:57:40|8249.6|8239.6|8249.6|8239.6|8249.6|8239.6|8249.6|8239.6|1
1652407080000|2022-05-13 01:58:00|8247|8241|8241.1|8235.1|8247|8241|8241.1|8235.1|1
1652407110000|2022-05-13 01:58:30|8240.8|8234.8|8238.5|8232.5|8240.8|8234.8|8238.5|8232.5|0
1652407120000|2022-05-13 01:58:40|8238.1|8232.1|8238.1|8232.1|8238.1|8232.1|8238.1|8232.1|0
1652407140000|2022-05-13 01:59:00|8238.3|8232.3|8239.9|8229.9|8239.9|8232.3|8238.3|8229.8|1
1652407150000|2022-05-13 01:59:10|8239.8|8229.8|8239.3|8233.3|8239.8|8233.3|8238.1|8229.8|0
1652407200000|2022-05-13 02:00:00|8239.6|8233.6|8241.4|8235.4|8241.4|8235.4|8239.6|8233.6|0
1652407210000|2022-05-13 02:00:10|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|0
1652407220000|2022-05-13 02:00:20|8241.4|8235.4|8241.5|8235.5|8241.5|8235.5|8241.4|8235.4|0
1652407230000|2022-05-13 02:00:30|8241.4|8235.4|8241.4|8235.4|8241.4|8235.4|8241.4|8235.4|0
1652407270000|2022-05-13 02:01:10|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|0
1652407320000|2022-05-13 02:02:00|8245|8239|8255.6|8245.6|8255.6|8247.2|8245|8239|6
1652407330000|2022-05-13 02:02:10|8255.5|8245.5|8255.5|8245.5|8255.5|8245.5|8255.5|8245.5|0
1652407350000|2022-05-13 02:02:30|8255.6|8245.6|8255.6|8245.6|8255.6|8245.6|8255.6|8245.6|0
1652407380000|2022-05-13 02:03:00|8253.2|8247.2|8255.5|8245.5|8255.5|8247.2|8253.2|8245.5|0
1652407390000|2022-05-13 02:03:10|8255.6|8245.6|8255.6|8245.6|8255.6|8245.6|8255.6|8245.6|0
1652407440000|2022-05-13 02:04:00|8254|8248|8254|8248|8254|8248|8254|8248|0
1652407450000|2022-05-13 02:04:10|8254.1|8248.1|8253.5|8247.5|8255.6|8249.6|8253.5|8247.5|2
1652407470000|2022-05-13 02:04:30|8253.6|8247.6|8248.7|8242.7|8253.6|8247.6|8248.7|8242.7|4
1652407480000|2022-05-13 02:04:40|8248|8242|8249.1|8243.1|8249.1|8243.1|8247.7|8241.7|1
1652407490000|2022-05-13 02:04:50|8248.7|8242.7|8248.7|8242.7|8248.7|8242.7|8248.7|8242.7|0
1652407500000|2022-05-13 02:05:00|8248.4|8242.4|8244|8238|8248.4|8242.4|8244|8238|0
1652407510000|2022-05-13 02:05:10|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|0
1652407520000|2022-05-13 02:05:20|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|0
1652407530000|2022-05-13 02:05:30|8243.7|8237.7|8244.2|8238.2|8246.2|8240.2|8243.7|8237.7|1
1652407550000|2022-05-13 02:05:50|8246.1|8240.1|8247.2|8241.2|8247.6|8241.6|8246.1|8240.1|2
1652407570000|2022-05-13 02:06:10|8246.9|8240.9|8241.6|8235.6|8246.9|8240.9|8241.6|8235.6|3
1652407580000|2022-05-13 02:06:20|8241.2|8235.2|8241.2|8235.2|8241.6|8235.6|8241.2|8235.2|0
1652407590000|2022-05-13 02:06:30|8241.6|8235.6|8243.2|8237.2|8245.1|8239.1|8241.6|8235.6|1
1652407600000|2022-05-13 02:06:40|8242.7|8236.7|8242.4|8236.4|8242.7|8236.7|8242.4|8236.4|0
1652407610000|2022-05-13 02:06:50|8241.5|8235.5|8241.2|8235.2|8241.7|8235.7|8241.2|8235.2|0
1652407620000|2022-05-13 02:07:00|8241.7|8235.7|8240.4|8234.4|8241.7|8235.7|8239.9|8233.9|1
1652407650000|2022-05-13 02:07:30|8240.2|8234.2|8233|8227|8240.2|8234.2|8233|8227|1
1652407660000|2022-05-13 02:07:40|8233.6|8227.6|8237|8231|8237.5|8231.5|8233.6|8227.6|2
1652407740000|2022-05-13 02:09:00|8235.9|8229.9|8236.9|8230.9|8236.9|8230.9|8234|8228|2
1652407750000|2022-05-13 02:09:10|8237.1|8231.1|8240.2|8234.2|8240.2|8234.2|8237.1|8231.1|0
1652407760000|2022-05-13 02:09:20|8239.1|8233.1|8236.1|8230.1|8239.1|8233.1|8236.1|8230.1|1
1652407770000|2022-05-13 02:09:30|8235.4|8229.4|8235.6|8229.6|8235.6|8229.6|8235.2|8229.2|0
1652407800000|2022-05-13 02:10:00|8235.4|8229.4|8235.1|8229.1|8235.4|8229.4|8235.1|8229.1|0
1652407820000|2022-05-13 02:10:20|8235.7|8229.7|8233.3|8227.3|8235.7|8229.7|8233.3|8227.3|12
1652407830000|2022-05-13 02:10:30|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|0
1652407850000|2022-05-13 02:10:50|8233.6|8227.6|8233.7|8227.7|8233.7|8227.7|8233.6|8227.6|0
1652407890000|2022-05-13 02:11:30|8231.7|8225.7|8234.8|8224.8|8235.2|8227.5|8231.7|8224.7|1
1652407900000|2022-05-13 02:11:40|8233.5|8227.5|8234|8228|8234|8228|8233.5|8227.5|0
1652407920000|2022-05-13 02:12:00|8234.1|8228.1|8234.4|8228.4|8234.4|8228.4|8234.1|8228.1|0
1652407930000|2022-05-13 02:12:10|8234.3|8228.3|8234.3|8228.3|8234.3|8228.3|8234.3|8228.3|0
1652407940000|2022-05-13 02:12:20|8235.4|8225.4|8235.4|8225.4|8235.5|8225.5|8235.4|8225.4|0
1652407960000|2022-05-13 02:12:40|8233|8227|8233.6|8227.6|8233.6|8227.6|8233|8227|0
1652407970000|2022-05-13 02:12:50|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|0
1652407980000|2022-05-13 02:13:00|8233.6|8227.6|8234|8228|8234|8228|8233.6|8227.6|0
1652407990000|2022-05-13 02:13:10|8234.8|8228.8|8236.1|8230.1|8236.1|8230.1|8233.8|8227.8|2
1652408000000|2022-05-13 02:13:20|8235.8|8229.8|8236.1|8230.1|8236.6|8230.6|8235.6|8229.6|1
1652408010000|2022-05-13 02:13:30|8235.8|8229.8|8235.6|8229.6|8235.8|8229.8|8235.6|8229.6|0
1652408050000|2022-05-13 02:14:10|8236|8230|8236.1|8230.1|8236.1|8230.1|8236|8230|0
1652408060000|2022-05-13 02:14:20|8236.4|8230.4|8239.2|8233.2|8239.2|8233.2|8236.4|8230.4|11
1652408070000|2022-05-13 02:14:30|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|0
1652408080000|2022-05-13 02:14:40|8239.7|8233.7|8238.9|8232.9|8239.7|8233.7|8238.9|8232.9|1
1652408090000|2022-05-13 02:14:50|8239.2|8233.2|8238.9|8232.9|8239.2|8233.2|8238.9|8232.9|0
1652408110000|2022-05-13 02:15:10|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|0
1652408280000|2022-05-13 02:18:00|8238.6|8232.6|8238.6|8232.6|8238.6|8232.6|8238.6|8232.6|0
1652408290000|2022-05-13 02:18:10|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|0
1652408410000|2022-05-13 02:20:10|8238.6|8232.6|8238.6|8232.6|8238.6|8232.6|8238.4|8232.4|0
1652408470000|2022-05-13 02:21:10|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|0
1652408500000|2022-05-13 02:21:40|8239.7|8229.7|8239.4|8229.4|8239.9|8229.9|8239.4|8229.4|1
1652408520000|2022-05-13 02:22:00|8239.3|8229.3|8239.4|8229.4|8239.4|8229.4|8239.3|8229.3|0
1652408530000|2022-05-13 02:22:10|8239.3|8229.3|8239.3|8229.3|8239.3|8229.3|8239.3|8229.3|0
1652408540000|2022-05-13 02:22:20|8239.4|8229.4|8238.2|8228.2|8239.4|8229.4|8238.2|8228.2|2
1652408760000|2022-05-13 02:26:00|8238.3|8228.3|8238.3|8228.3|8238.3|8228.3|8238.3|8228.3|0
1652408810000|2022-05-13 02:26:50|8238.2|8228.2|8238.2|8228.2|8238.2|8228.2|8238.2|8228.2|0
1652408820000|2022-05-13 02:27:00|8238.3|8228.3|8238.3|8228.3|8238.3|8228.3|8238.3|8228.3|0
1652408870000|2022-05-13 02:27:50|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|0
1652408910000|2022-05-13 02:28:30|8237.4|8231.4|8237.7|8231.7|8237.7|8231.7|8237.4|8231.4|0
1652408920000|2022-05-13 02:28:40|8238.5|8232.5|8238.5|8232.5|8238.5|8232.5|8238.5|8232.5|0
1652408930000|2022-05-13 02:28:50|8239|8233|8239|8233|8239|8233|8239|8233|1
1652408940000|2022-05-13 02:29:00|8242|8232|8242.2|8232.2|8242.2|8232.2|8242|8232|0
1652408970000|2022-05-13 02:29:30|8242|8232|8242|8232|8242|8232|8242|8232|0
1652409000000|2022-05-13 02:30:00|8242.2|8232.2|8242.2|8232.2|8242.2|8232.2|8242.2|8232.2|0
1652409020000|2022-05-13 02:30:20|8242|8232|8242|8232|8242|8232|8242|8232|0
1652409060000|2022-05-13 02:31:00|8242.2|8232.2|8242.8|8236.8|8244|8236.8|8240.7|8232.2|1
1652409070000|2022-05-13 02:31:10|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|0
1652409080000|2022-05-13 02:31:20|8243.4|8237.4|8242.2|8236.2|8243.4|8237.4|8242.2|8236.2|0
1652409090000|2022-05-13 02:31:30|8241.9|8235.9|8242.5|8232.5|8242.8|8235.9|8241.9|8232.5|0
1652409100000|2022-05-13 02:31:40|8242.7|8232.7|8242.7|8232.7|8242.7|8232.7|8242.7|8232.7|1
1652409120000|2022-05-13 02:32:00|8242.5|8232.5|8242.7|8232.7|8242.7|8232.7|8242.5|8232.5|0
1652409150000|2022-05-13 02:32:30|8242.5|8232.5|8242.5|8232.5|8242.5|8232.5|8242.5|8232.5|0
1652409200000|2022-05-13 02:33:20|8239.1|8233.1|8238.2|8232.2|8239.1|8233.1|8238.2|8232.2|0
1652409210000|2022-05-13 02:33:30|8237.8|8231.8|8237.5|8231.5|8237.8|8231.8|8237.5|8231.5|0
1652409220000|2022-05-13 02:33:40|8236.9|8230.9|8233.7|8223.7|8238.2|8230.9|8233.7|8222.5|3
1652409270000|2022-05-13 02:34:30|8232.5|8226.5|8232.5|8226.5|8232.5|8226.5|8232.5|8226.5|0
1652409330000|2022-05-13 02:35:30|8233.7|8223.7|8233.7|8223.7|8233.7|8223.7|8233.7|8223.7|0
1652409360000|2022-05-13 02:36:00|8233.9|8223.9|8235.4|8225.4|8235.4|8225.4|8233.9|8223.9|1
1652409370000|2022-05-13 02:36:10|8235.5|8225.5|8235.5|8225.5|8235.5|8225.5|8235.5|8225.5|0
1652409380000|2022-05-13 02:36:20|8235.2|8225.2|8235|8225|8235.2|8225.2|8235|8225|0
1652409390000|2022-05-13 02:36:30|8235.4|8225.4|8235.5|8225.5|8235.5|8225.5|8235.4|8225.4|0
1652409400000|2022-05-13 02:36:40|8232.5|8226.5|8232.5|8226.5|8232.5|8226.5|8232.5|8226.5|0
1652409430000|2022-05-13 02:37:10|8233.6|8227.6|8234|8228|8234|8228|8233.6|8227.6|0
1652409450000|2022-05-13 02:37:30|8234.5|8228.5|8232.5|8226.5|8234.5|8228.5|8232.5|8226.5|1
1652409460000|2022-05-13 02:37:40|8232.7|8226.7|8232.7|8226.7|8232.7|8226.7|8232.7|8226.7|0
1652409480000|2022-05-13 02:38:00|8232.3|8226.3|8230.6|8224.6|8232.3|8226.3|8230.6|8224.6|0
1652409550000|2022-05-13 02:39:10|8232.3|8222.3|8232.3|8222.3|8232.3|8222.3|8232.3|8222.3|0
1652409570000|2022-05-13 02:39:30|8229.9|8223.9|8221.5|8215.5|8229.9|8223.9|8221.3|8215.3|2
1652409590000|2022-05-13 02:39:50|8222|8216|8222|8216|8222.5|8216.5|8222|8216|0
1652409600000|2022-05-13 02:40:00|8221.3|8215.3|8218.5|8212.5|8221.3|8215.3|8218|8212|3
1652409610000|2022-05-13 02:40:10|8218.9|8212.9|8219|8213|8219.5|8213.5|8218.6|8212.6|0
1652409620000|2022-05-13 02:40:20|8218.6|8212.6|8218.5|8212.5|8219.5|8213.5|8217.5|8211.5|2
1652409630000|2022-05-13 02:40:30|8217.5|8211.5|8218|8212|8219.2|8213.2|8217.5|8211.5|6
1652409640000|2022-05-13 02:40:40|8218.4|8212.4|8218|8212|8218.5|8212.5|8218|8212|0
1652409660000|2022-05-13 02:41:00|8218.5|8212.5|8219.5|8213.5|8219.5|8213.5|8217.8|8211.8|3
1652409670000|2022-05-13 02:41:10|8219.8|8213.8|8221|8215|8221|8215|8219.8|8213.8|1
1652409690000|2022-05-13 02:41:30|8221.4|8215.4|8222.5|8216.5|8222.5|8216.5|8221.4|8215.4|1
1652409700000|2022-05-13 02:41:40|8222.9|8216.9|8223|8217|8223|8217|8222.9|8216.9|0
1652409710000|2022-05-13 02:41:50|8223.1|8217.1|8223.5|8217.5|8223.5|8217.5|8223.1|8217.1|0
1652409720000|2022-05-13 02:42:00|8224|8218|8224.5|8218.5|8224.5|8218.5|8224|8218|0
1652409730000|2022-05-13 02:42:10|8225.2|8219.2|8226|8220|8226|8220|8225.2|8219.2|0
1652409740000|2022-05-13 02:42:20|8226.7|8220.7|8227.4|8221.4|8227.4|8221.4|8226.7|8220.7|0
1652409750000|2022-05-13 02:42:30|8227.5|8221.5|8227|8221|8227.5|8221.5|8227|8221|0
1652409780000|2022-05-13 02:43:00|8228.1|8222.1|8227|8221|8228.1|8222.1|8226.6|8220.6|2
1652409790000|2022-05-13 02:43:10|8227.5|8221.5|8228|8222|8228|8222|8227.5|8221.5|0
1652409820000|2022-05-13 02:43:40|8227.5|8221.5|8227|8221|8227.8|8221.8|8227|8221|0
1652409830000|2022-05-13 02:43:50|8226.6|8220.6|8226.5|8220.5|8226.6|8220.6|8226.5|8220.5|0
1652409870000|2022-05-13 02:44:30|8226.1|8220.1|8223.6|8217.6|8226.1|8220.1|8223.6|8217.6|1
1652409880000|2022-05-13 02:44:40|8223.5|8217.5|8220|8214|8226.6|8217.5|8220|8211.6|4
1652409910000|2022-05-13 02:45:10|8220.5|8214.5|8224.5|8214.5|8224.5|8214.8|8220.5|8214.5|2
1652409920000|2022-05-13 02:45:20|8225|8219|8224.3|8214.3|8225|8219|8224.3|8214.3|1
1652409930000|2022-05-13 02:45:30|8224|8214|8224|8214|8224|8214|8224|8214|0
1652409940000|2022-05-13 02:45:40|||||||||2
1652409970000|2022-05-13 02:46:10|8224.1|8218.1|8216.8|8210.8|8224.1|8218.1|8216.8|8210.8|2
1652409980000|2022-05-13 02:46:20|8217.6|8211.6|8217.6|8211.6|8217.6|8211.6|8217.6|8211.6|0
1652409990000|2022-05-13 02:46:30|8217.5|8207.5|8217.5|8207.5|8217.5|8207.5|8217.5|8207.5|1
1652410010000|2022-05-13 02:46:50|8217.6|8207.6|8217.6|8207.6|8217.6|8207.6|8217.5|8207.5|0
1652410020000|2022-05-13 02:47:00|8217.1|8207.1|8217.1|8207.1|8217.1|8207.1|8217.1|8207.1|0
1652410030000|2022-05-13 02:47:10|8217.5|8207.5|8217.6|8207.6|8217.6|8207.6|8217.5|8207.5|0
1652410060000|2022-05-13 02:47:40|8218|8208|8219|8213|8219|8213|8218|8208|2
1652410070000|2022-05-13 02:47:50|8218.5|8212.5|8218.5|8212.5|8218.5|8212.5|8218.5|8212.5|0
1652410080000|2022-05-13 02:48:00|8219|8213|8219|8213|8219|8213|8219|8213|0
1652410090000|2022-05-13 02:48:10|8219.2|8213.2|8222|8212|8222|8213.2|8219.2|8212|2
1652410140000|2022-05-13 02:49:00|8222.2|8212.2|8222.2|8212.2|8222.2|8212.2|8222.2|8212.2|0
1652410240000|2022-05-13 02:50:40|8221|8215|8221|8215|8221|8215|8221|8215|0
1652410250000|2022-05-13 02:50:50|8221.5|8215.5|8222.5|8216.5|8222.5|8216.5|8221.5|8215.5|1
1652410260000|2022-05-13 02:51:00|8222|8216|8221.5|8215.5|8222.1|8216.1|8221.5|8215.5|0
1652410270000|2022-05-13 02:51:10|8221.6|8215.6|8221.6|8215.6|8221.6|8215.6|8221.5|8215.5|0
1652410280000|2022-05-13 02:51:20|8222|8216|8222|8216|8222|8216|8222|8216|1
1652410290000|2022-05-13 02:51:30|8223.5|8217.5|8227|8217|8227|8220.1|8223.5|8217|1
1652410300000|2022-05-13 02:51:40|8227.1|8217.1|8227.1|8217.1|8227.1|8217.1|8227.1|8217.1|0
1652410310000|2022-05-13 02:51:50|8226.5|8220.5|8226.5|8220.5|8226.5|8220.5|8226.5|8220.5|0
1652410320000|2022-05-13 02:52:00|8227.4|8217.4|8227.1|8217.1|8227.4|8217.4|8227.1|8217.1|0
1652410330000|2022-05-13 02:52:10|8226.2|8220.2|8227.6|8221.6|8227.6|8221.6|8226.2|8220.2|0
1652410340000|2022-05-13 02:52:20|8227.1|8221.1|8227.1|8221.1|8227.1|8221.1|8227.1|8221.1|0
1652410350000|2022-05-13 02:52:30|8227.5|8221.5|8227.6|8221.6|8227.6|8221.6|8227.5|8221.5|0
1652410360000|2022-05-13 02:52:40|8226.5|8220.5|8227.6|8221.6|8228|8222|8226.5|8220.5|1
1652410370000|2022-05-13 02:52:50|8227.2|8221.2|8226.4|8220.4|8227.2|8221.2|8226.4|8220.4|0
1652410380000|2022-05-13 02:53:00|8225.7|8219.7|8225.9|8219.9|8226.9|8220.9|8225.4|8219.4|0
1652410400000|2022-05-13 02:53:20|8226.7|8220.7|8223.4|8217.4|8226.7|8220.7|8223.4|8217.4|1
1652410410000|2022-05-13 02:53:30|8223.9|8217.9|8223.9|8217.9|8223.9|8217.9|8223.4|8217.4|0
1652410420000|2022-05-13 02:53:40|8223.4|8217.4|8223.4|8217.4|8223.4|8217.4|8223.4|8217.4|0
1652410430000|2022-05-13 02:53:50|8223.6|8217.6|8222.4|8216.4|8223.9|8217.9|8222.1|8216.1|0
1652410450000|2022-05-13 02:54:10|8220.4|8214.4|8219.2|8213.2|8220.4|8214.4|8219.2|8213.2|2
1652410480000|2022-05-13 02:54:40|8218.7|8212.7|8218.7|8212.7|8218.7|8212.7|8218.7|8212.7|0
1652410500000|2022-05-13 02:55:00|8219.1|8213.1|8220.9|8214.9|8220.9|8214.9|8219.1|8213.1|0
1652410530000|2022-05-13 02:55:30|8221.1|8215.1|8221.4|8215.4|8221.4|8215.4|8221.1|8215.1|0
1652410600000|2022-05-13 02:56:40|8219.6|8209.6|8219.6|8209.6|8219.6|8209.6|8219.6|8209.6|2
1652410620000|2022-05-13 02:57:00|8219.4|8213.4|8219.8|8209.8|8219.8|8213.4|8219.4|8209.8|0
1652410640000|2022-05-13 02:57:20|8220.2|8210.2|8218.6|8212.6|8220.2|8212.6|8218.6|8210.2|0
1652410670000|2022-05-13 02:57:50|8218.1|8212.1|8216.4|8210.4|8218.1|8212.1|8216.4|8210.4|0
1652410680000|2022-05-13 02:58:00|8216.8|8210.8|8217.9|8211.9|8218.4|8212.4|8216.8|8210.8|0
1652410710000|2022-05-13 02:58:30|8217.1|8211.1|8217.1|8211.1|8217.1|8211.1|8217.1|8211.1|1
1652410720000|2022-05-13 02:58:40|8217.2|8211.2|8219.6|8213.6|8221.9|8213.6|8217.2|8211.2|1
1652410730000|2022-05-13 02:58:50|8221.9|8211.9|8221.9|8211.9|8221.9|8211.9|8221.9|8211.9|0
1652410760000|2022-05-13 02:59:20|8222.1|8212.1|8222.4|8212.4|8222.4|8212.4|8222.1|8212.1|1
1652410770000|2022-05-13 02:59:30|8222.3|8212.3|8222.3|8212.3|8222.3|8212.3|8222.3|8212.3|0
1652410810000|2022-05-13 03:00:10|8223|8217|8223|8217|8223|8217|8223|8217|1
1652410830000|2022-05-13 03:00:30|8224.1|8218.1|8229.4|8223.4|8229.4|8223.4|8224.1|8218.1|0
1652410840000|2022-05-13 03:00:40|8230.4|8224.4|8229.4|8223.4|8230.4|8224.4|8229.4|8223.4|1
1652410850000|2022-05-13 03:00:50|8230.1|8224.1|8230.4|8224.4|8230.4|8224.4|8230.1|8224.1|0
1652410860000|2022-05-13 03:01:00|||||||||1
1652410870000|2022-05-13 03:01:10|8230.9|8224.9|8230.9|8224.9|8230.9|8224.9|8230.9|8224.9|0
1652410880000|2022-05-13 03:01:20|8231.9|8225.9|8232.9|8226.9|8232.9|8226.9|8231.9|8225.9|0
1652410900000|2022-05-13 03:01:40|8232.4|8226.4|8228.9|8222.9|8232.4|8226.4|8228.9|8222.9|2
1652410920000|2022-05-13 03:02:00|8229.9|8223.9|8230.7|8224.7|8230.7|8224.7|8229.9|8223.9|0
1652410930000|2022-05-13 03:02:10|8231.2|8225.2|8233.5|8227.5|8233.5|8227.5|8231.2|8225.2|1
1652410940000|2022-05-13 03:02:20|8231.9|8225.9|8231.9|8225.9|8231.9|8225.9|8231.9|8225.9|0
1652410950000|2022-05-13 03:02:30|8231.4|8225.4|8231.4|8225.4|8231.4|8225.4|8231.4|8225.4|0
1652410960000|2022-05-13 03:02:40|8231.5|8225.5|8231.5|8225.5|8231.5|8225.5|8231.5|8225.5|0
1652410970000|2022-05-13 03:02:50|8231.9|8225.9|8227.1|8221.1|8231.9|8225.9|8227.1|8221.1|1
1652410980000|2022-05-13 03:03:00|8227.5|8221.5|8228|8222|8228|8222|8227.5|8221.5|0
1652410990000|2022-05-13 03:03:10|8226.9|8220.9|8225|8219|8226.9|8220.9|8225|8219|1
1652411000000|2022-05-13 03:03:20|8225.3|8219.3|8227|8221|8227.4|8221.4|8225.3|8219.3|2
1652411010000|2022-05-13 03:03:30|8228.1|8222.1|8230.5|8220.5|8230.5|8222.1|8228.1|8220.5|0
1652411020000|2022-05-13 03:03:40|8230.6|8220.6|8228.3|8222.3|8230.6|8222.3|8228.3|8220.6|0
1652411030000|2022-05-13 03:03:50|8230.6|8220.6|8229|8223|8230.6|8223|8229|8220.6|0
1652411040000|2022-05-13 03:04:00|8229.6|8223.6|8233|8227|8233|8227|8229.6|8223.6|0
1652411050000|2022-05-13 03:04:10|8233.5|8227.5|8233.5|8227.5|8233.5|8227.5|8233.5|8227.5|2
1652411060000|2022-05-13 03:04:20|8234|8228|8234|8228|8234|8228|8234|8228|0
1652411070000|2022-05-13 03:04:30|8234.7|8228.7|8235|8229|8235|8229|8234.7|8228.7|0
1652411080000|2022-05-13 03:04:40|8233.9|8227.9|8233.8|8227.8|8233.9|8227.9|8233.8|8227.8|1
1652411090000|2022-05-13 03:04:50|8233|8227|8234.5|8224.5|8234.5|8227|8233|8224.5|0
1652411110000|2022-05-13 03:05:10|8234.6|8224.6|8234.5|8224.5|8234.6|8227.3|8233.3|8224.5|0
1652411130000|2022-05-13 03:05:30|8234.6|8224.6|8234.6|8224.6|8234.6|8224.6|8234.6|8224.6|0
1652411210000|2022-05-13 03:06:50|||||||||1
1652411230000|2022-05-13 03:07:10|8233|8227|8233|8227|8233|8227|8233|8227|0
1652411290000|2022-05-13 03:08:10|8233.3|8227.3|8233|8227|8233.3|8227.3|8233|8227|0
1652411410000|2022-05-13 03:10:10|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|0
1652411430000|2022-05-13 03:10:30|8233|8227|8233|8227|8233|8227|8233|8227|0
1652411450000|2022-05-13 03:10:50|8231.5|8225.5|8230|8224|8231.5|8225.5|8230|8224|0
1652411460000|2022-05-13 03:11:00|8229.6|8223.6|8227.8|8221.8|8229.6|8223.6|8227.8|8221.8|0
1652411500000|2022-05-13 03:11:40|8228.2|8222.2|8230.8|8224.8|8232.3|8226.3|8228.2|8222.2|2
1652411530000|2022-05-13 03:12:10|8230.5|8224.5|8230|8224|8230.5|8224.5|8230|8224|0
1652411550000|2022-05-13 03:12:30|8229.5|8223.5|8228.8|8222.8|8229.5|8223.5|8228.8|8222.8|0
1652411570000|2022-05-13 03:12:50|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|0
1652411580000|2022-05-13 03:13:00|8230|8224|8230.3|8224.3|8231|8225|8230|8224|1
1652411590000|2022-05-13 03:13:10|8232.6|8226.6|8233.9|8227.9|8234|8228|8232.6|8226.6|5
1652411610000|2022-05-13 03:13:30|8234.7|8228.7|8234.8|8228.8|8234.8|8228.8|8234.7|8228.7|2
1652411620000|2022-05-13 03:13:40|8235.5|8229.5|8236.3|8230.3|8236.3|8230.3|8235.5|8229.5|2
1652411630000|2022-05-13 03:13:50|8236.7|8230.7|8236.7|8230.7|8236.7|8230.7|8236.7|8230.7|1
1652411640000|2022-05-13 03:14:00|8236.8|8230.8|8236.1|8230.1|8236.8|8230.8|8236.1|8230.1|1
1652411650000|2022-05-13 03:14:10|8235.8|8229.8|8234.3|8228.3|8237.6|8231.6|8234.3|8228.3|1
1652411660000|2022-05-13 03:14:20|8234.7|8228.7|8234.8|8228.8|8234.8|8228.8|8234.7|8228.7|0
1652411690000|2022-05-13 03:14:50|8235.3|8229.3|8236.4|8230.4|8236.4|8230.4|8235.3|8229.3|2
1652411700000|2022-05-13 03:15:00|8236.8|8230.8|8236.8|8230.8|8236.8|8230.8|8236.8|8230.8|0
1652411730000|2022-05-13 03:15:30|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|1
1652411740000|2022-05-13 03:15:40|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|0
1652411750000|2022-05-13 03:15:50|8238.9|8232.9|8246.4|8240.4|8246.6|8240.4|8238.9|8232.9|2
1652411760000|2022-05-13 03:16:00|8247.9|8241.9|8247.4|8241.4|8247.9|8241.9|8247.4|8241.4|0
1652411780000|2022-05-13 03:16:20|8247.8|8241.8|8247.8|8241.8|8247.8|8241.8|8247.4|8241.4|0
1652411800000|2022-05-13 03:16:40|8247.3|8241.3|8247.3|8241.3|8247.3|8241.3|8247.3|8241.3|0
1652411820000|2022-05-13 03:17:00|8248.1|8242.1|8248.6|8242.6|8248.6|8242.6|8247.8|8241.8|3
1652411830000|2022-05-13 03:17:10|8249.3|8243.3|8248.6|8242.6|8249.8|8243.8|8248.6|8242.6|3
1652411850000|2022-05-13 03:17:30|8248.7|8242.7|8249.1|8243.1|8249.1|8243.1|8248.7|8242.7|1
1652411870000|2022-05-13 03:17:50|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|3
1652411880000|2022-05-13 03:18:00|8249.1|8243.1|8248.9|8242.9|8249.1|8243.1|8248.9|8242.9|0
1652411890000|2022-05-13 03:18:10|8249.8|8243.8|8249.8|8243.8|8250.2|8244.2|8248.7|8242.7|2
1652411910000|2022-05-13 03:18:30|8250.2|8244.2|8250.2|8244.2|8250.2|8244.2|8250.2|8244.2|0
1652411920000|2022-05-13 03:18:40|8250.1|8244.1|8250.1|8244.1|8250.1|8244.1|8250.1|8244.1|0
1652411940000|2022-05-13 03:19:00|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|1
1652411980000|2022-05-13 03:19:40|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|0
1652412000000|2022-05-13 03:20:00|8249.9|8243.9|8252.6|8246.6|8253.2|8247.2|8249.9|8243.9|1
1652412020000|2022-05-13 03:20:20|8252.1|8246.1|8252.1|8246.1|8252.1|8246.1|8252.1|8246.1|0
1652412030000|2022-05-13 03:20:30|8250.7|8244.7|8250.6|8244.6|8250.7|8244.7|8250.6|8244.6|0
1652412050000|2022-05-13 03:20:50|8250.9|8244.9|8251.3|8245.3|8251.3|8245.3|8250.9|8244.9|0
1652412060000|2022-05-13 03:21:00|8250.9|8244.9|8250.6|8244.6|8250.9|8244.9|8250.6|8244.6|0
1652412070000|2022-05-13 03:21:10|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|0
1652412080000|2022-05-13 03:21:20|||||||||1
1652412090000|2022-05-13 03:21:30|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652412100000|2022-05-13 03:21:40|8250.6|8244.6|8250.6|8244.6|8251.3|8245.3|8250.6|8244.6|2
1652412120000|2022-05-13 03:22:00|8250.4|8244.4|8252.5|8246.5|8252.5|8246.5|8250.1|8244.1|0
1652412130000|2022-05-13 03:22:10|8252.1|8246.1|8250.1|8244.1|8252.1|8246.1|8249.8|8243.8|2
1652412150000|2022-05-13 03:22:30|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|0
1652412160000|2022-05-13 03:22:40|8251|8245|8251|8245|8251|8245|8251|8245|0
1652412170000|2022-05-13 03:22:50|8250.6|8244.6|8251.1|8245.1|8251.1|8245.1|8250.6|8244.6|0
1652412190000|2022-05-13 03:23:10|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652412210000|2022-05-13 03:23:30|8251.6|8245.6|8250.8|8244.8|8251.6|8245.6|8250.8|8244.8|0
1652412220000|2022-05-13 03:23:40|8250.5|8244.5|8251.3|8245.3|8251.3|8245.3|8250.5|8244.5|0
1652412230000|2022-05-13 03:23:50|8250.9|8244.9|8252.6|8246.6|8252.6|8246.6|8250.9|8244.9|0
1652412240000|2022-05-13 03:24:00|8252.8|8246.8|8253.3|8247.3|8253.5|8247.5|8252.8|8246.8|0
1652412250000|2022-05-13 03:24:10|8253.1|8247.1|8253.1|8247.1|8253.1|8247.1|8253.1|8247.1|0
1652412280000|2022-05-13 03:24:40|||||||||1
1652412330000|2022-05-13 03:25:30|8253.5|8247.5|8253.8|8247.8|8253.8|8247.8|8253.5|8247.5|1
1652412340000|2022-05-13 03:25:40|||||||||1
1652412400000|2022-05-13 03:26:40|8253.6|8247.6|8253.6|8247.6|8253.6|8247.6|8253.6|8247.6|0
1652412410000|2022-05-13 03:26:50|8253.1|8247.1|8253.1|8247.1|8253.1|8247.1|8253.1|8247.1|0
1652412460000|2022-05-13 03:27:40|8254.1|8244.1|8251.6|8245.6|8254.1|8245.6|8251.6|8244.1|1
1652412490000|2022-05-13 03:28:10|8251.2|8245.2|8250.6|8244.6|8251.6|8245.6|8250.6|8244.6|0
1652412500000|2022-05-13 03:28:20|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|0
1652412520000|2022-05-13 03:28:40|8251|8245|8250.6|8244.6|8251|8245|8250.6|8244.6|0
1652412530000|2022-05-13 03:28:50|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|8251.5|8245.5|0
1652412540000|2022-05-13 03:29:00|8250.6|8244.6|8250.6|8244.6|8250.6|8244.6|8250.6|8244.6|0
1652412550000|2022-05-13 03:29:10|8250.5|8244.5|8250.1|8244.1|8250.5|8244.5|8250.1|8244.1|0
1652412570000|2022-05-13 03:29:30|8249|8243|8250.6|8244.6|8250.6|8244.6|8249|8243|1
1652412610000|2022-05-13 03:30:10|8249.2|8243.2|8245.6|8239.6|8249.2|8243.2|8244.7|8238.7|4
1652412660000|2022-05-13 03:31:00|||||||||2
1652412680000|2022-05-13 03:31:20|8245|8239|8245|8239|8245|8239|8245|8239|0
1652412690000|2022-05-13 03:31:30|8245.1|8239.1|8244.6|8238.6|8245.1|8239.1|8244.6|8238.6|0
1652412700000|2022-05-13 03:31:40|8244.1|8238.1|8244.1|8238.1|8244.1|8238.1|8244.1|8238.1|1
1652412710000|2022-05-13 03:31:50|8244|8238|8242.1|8236.1|8244|8238|8242.1|8236.1|0
1652412720000|2022-05-13 03:32:00|||||||||2
1652412730000|2022-05-13 03:32:10|8244|8238|8244.1|8238.1|8244.1|8238.1|8244|8238|1
1652412750000|2022-05-13 03:32:30|8243.6|8237.6|8242.6|8236.6|8243.6|8237.6|8242.6|8236.6|2
1652412760000|2022-05-13 03:32:40|8242.5|8236.5|8238.2|8232.2|8242.5|8236.5|8238.2|8232.2|2
1652412770000|2022-05-13 03:32:50|8238.1|8232.1|8235.7|8229.7|8238.1|8232.1|8235.4|8229.4|3
1652412780000|2022-05-13 03:33:00|8235.3|8229.3|8235.8|8225.8|8236|8230|8233.7|8225.7|6
1652412790000|2022-05-13 03:33:10|||||||||1
1652412800000|2022-05-13 03:33:20|8235.5|8225.5|8235.8|8225.8|8235.8|8225.8|8235.5|8225.5|1
1652412810000|2022-05-13 03:33:30|8235.4|8225.4|8235.4|8225.4|8235.8|8225.8|8235.4|8225.4|0
1652412830000|2022-05-13 03:33:50|8235.8|8225.8|8234.2|8228.2|8235.8|8228.2|8234.2|8225.4|0
1652412840000|2022-05-13 03:34:00|8234.8|8228.8|8234.7|8228.7|8234.8|8228.8|8234.7|8228.7|0
1652412850000|2022-05-13 03:34:10|8234.3|8228.3|8232.7|8226.7|8234.3|8228.3|8232.7|8226.7|1
1652412860000|2022-05-13 03:34:20|8233.8|8227.8|8233.9|8227.9|8233.9|8227.9|8233.8|8227.8|0
1652412870000|2022-05-13 03:34:30|8233.6|8227.6|8231.4|8225.4|8233.6|8227.6|8231.4|8225.4|1
1652412880000|2022-05-13 03:34:40|8232.1|8226.1|8232.4|8226.4|8232.4|8226.4|8232.1|8226.1|1
1652412900000|2022-05-13 03:35:00|8232.8|8226.8|8232.9|8226.9|8232.9|8226.9|8232.8|8226.8|0
1652412910000|2022-05-13 03:35:10|8233.8|8227.8|8233.8|8227.8|8233.8|8227.8|8233.8|8227.8|1
1652412970000|2022-05-13 03:36:10|8233.4|8227.4|8233.8|8227.8|8233.8|8227.8|8233.4|8227.4|0
1652412980000|2022-05-13 03:36:20|8234.4|8228.4|8234.6|8228.6|8234.6|8228.6|8234.4|8228.4|0
1652412990000|2022-05-13 03:36:30|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|0
1652413000000|2022-05-13 03:36:40|8238.5|8228.5|8242.9|8232.9|8242.9|8232.9|8238.5|8228.5|6
1652413040000|2022-05-13 03:37:20|8242|8236|8242|8236|8242|8236|8242|8236|2
1652413050000|2022-05-13 03:37:30|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|0
1652413060000|2022-05-13 03:37:40|8242.6|8236.6|8246.1|8240.1|8246.1|8240.1|8242.6|8236.6|2
1652413080000|2022-05-13 03:38:00|8245.9|8239.9|8245.9|8239.9|8245.9|8239.9|8245.9|8239.9|0
1652413120000|2022-05-13 03:38:40|8246.1|8240.1|8246.8|8240.8|8246.8|8240.8|8246.1|8240.1|0
1652413130000|2022-05-13 03:38:50|8246.9|8240.9|8247.4|8241.4|8247.4|8241.4|8246.9|8240.9|0
1652413160000|2022-05-13 03:39:20|8247.9|8241.9|8249.3|8243.3|8249.3|8243.3|8247.9|8241.9|1
1652413210000|2022-05-13 03:40:10|8249.6|8243.6|8249.9|8243.9|8249.9|8243.9|8249.6|8243.6|0
1652413320000|2022-05-13 03:42:00|8249.6|8243.6|8249.3|8243.3|8249.9|8243.9|8249.3|8243.3|1
1652413370000|2022-05-13 03:42:50|8249.8|8243.8|8249.9|8243.9|8249.9|8243.9|8249.8|8243.8|0
1652413410000|2022-05-13 03:43:30|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|0
1652413420000|2022-05-13 03:43:40|8249.3|8243.3|8249.3|8243.3|8249.3|8243.3|8249.3|8243.3|0
1652413430000|2022-05-13 03:43:50|8249.6|8243.6|8249.5|8243.5|8249.6|8243.6|8249.5|8243.5|0
1652413440000|2022-05-13 03:44:00|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|0
1652413450000|2022-05-13 03:44:10|8249.5|8243.5|8249.4|8243.4|8249.5|8243.5|8249.4|8243.4|0
1652413460000|2022-05-13 03:44:20|8249.8|8243.8|8249.9|8243.9|8249.9|8243.9|8249.8|8243.8|0
1652413470000|2022-05-13 03:44:30|8250|8244|8249.9|8243.9|8250|8244|8249.9|8243.9|0
1652413480000|2022-05-13 03:44:40|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|0
1652413490000|2022-05-13 03:44:50|8249.3|8243.3|8250.8|8244.8|8250.8|8244.8|8249.3|8243.3|1
1652413500000|2022-05-13 03:45:00|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652413540000|2022-05-13 03:45:40|8250.9|8244.9|8250.8|8244.8|8250.9|8244.9|8250.8|8244.8|0
1652413550000|2022-05-13 03:45:50|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652413610000|2022-05-13 03:46:50|8252|8246|8252.6|8246.6|8252.6|8246.6|8252|8246|1
1652413660000|2022-05-13 03:47:40|8252.5|8246.5|8251.6|8245.6|8252.5|8246.5|8251.6|8245.6|1
1652413680000|2022-05-13 03:48:00|8251.1|8245.1|8250.7|8244.7|8251.1|8245.1|8250.7|8244.7|0
1652413690000|2022-05-13 03:48:10|8250.6|8244.6|8250.6|8244.6|8250.6|8244.6|8250.6|8244.6|0
1652413740000|2022-05-13 03:49:00|8249.6|8243.6|8246.7|8240.7|8249.6|8243.6|8246.7|8240.7|1
1652413750000|2022-05-13 03:49:10|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652413790000|2022-05-13 03:49:50|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|2
1652413800000|2022-05-13 03:50:00|8246.5|8240.5|8246.5|8240.5|8246.5|8240.5|8246.5|8240.5|0
1652413810000|2022-05-13 03:50:10|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652413970000|2022-05-13 03:52:50|8246.6|8240.6|8246.1|8240.1|8246.6|8240.6|8246.1|8240.1|0
1652414030000|2022-05-13 03:53:50|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|1
1652414060000|2022-05-13 03:54:20|8244.4|8238.4|8241.9|8235.9|8244.7|8238.7|8241.9|8235.9|1
1652414100000|2022-05-13 03:55:00|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|0
1652414160000|2022-05-13 03:56:00|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|0
1652414180000|2022-05-13 03:56:20|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|0
1652414200000|2022-05-13 03:56:40|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|0
1652414230000|2022-05-13 03:57:10|8243.4|8237.4|8246.2|8240.2|8246.2|8240.2|8243.4|8237.4|1
1652414260000|2022-05-13 03:57:40|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|0
1652414270000|2022-05-13 03:57:50|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|0
1652414300000|2022-05-13 03:58:20|8245.8|8239.8|8245.6|8239.6|8245.8|8239.8|8245.6|8239.6|0
1652414310000|2022-05-13 03:58:30|8246.3|8240.3|8247.1|8241.1|8247.1|8241.1|8246.3|8240.3|0
1652414320000|2022-05-13 03:58:40|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|0
1652414330000|2022-05-13 03:58:50|8246.1|8240.1|8245.3|8239.3|8246.1|8240.1|8245.3|8239.3|0
1652414340000|2022-05-13 03:59:00|8245.2|8239.2|8245.2|8239.2|8245.2|8239.2|8245.2|8239.2|0
1652414360000|2022-05-13 03:59:20|8246.1|8240.1|8245.6|8239.6|8246.1|8240.1|8245.6|8239.6|0
1652414370000|2022-05-13 03:59:30|8245.9|8239.9|8246.3|8240.3|8246.3|8240.3|8245.9|8239.9|0
1652414380000|2022-05-13 03:59:40|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|0
1652414390000|2022-05-13 03:59:50|8246.4|8240.4|8244.7|8238.7|8246.4|8240.4|8244.7|8238.7|0
1652414400000|2022-05-13 04:00:00|8247.6|8237.6|8247.6|8237.6|8247.6|8237.6|8247.6|8237.6|5
1652414430000|2022-05-13 04:00:30|8245.9|8239.9|8245.9|8239.9|8245.9|8239.9|8245.9|8239.9|0
1652414440000|2022-05-13 04:00:40|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|0
1652414480000|2022-05-13 04:01:20|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|0
1652414530000|2022-05-13 04:02:10|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|0
1652414550000|2022-05-13 04:02:30|8245.8|8239.8|8245.7|8239.7|8245.8|8239.8|8245.7|8239.7|0
1652414580000|2022-05-13 04:03:00|8246|8240|8246.2|8240.2|8246.5|8240.5|8246|8240|3
1652414590000|2022-05-13 04:03:10|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|8244.7|8238.7|4
1652414610000|2022-05-13 04:03:30|8244.2|8238.2|8244.2|8238.2|8244.2|8238.2|8244.2|8238.2|0
1652414660000|2022-05-13 04:04:20|8243.8|8237.8|8244|8238|8244|8238|8243.8|8237.8|0
1652414670000|2022-05-13 04:04:30|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|3
1652414680000|2022-05-13 04:04:40|8241.3|8235.3|8241.3|8235.3|8241.3|8235.3|8241.3|8235.3|0
1652414690000|2022-05-13 04:04:50|8241.7|8235.7|8241.8|8235.8|8241.8|8235.8|8241.7|8235.7|0
1652414700000|2022-05-13 04:05:00|8242|8236|8242|8236|8242|8236|8242|8236|1
1652414710000|2022-05-13 04:05:10|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|0
1652414720000|2022-05-13 04:05:20|8242.8|8236.8|8243.8|8237.8|8243.8|8237.8|8242.8|8236.8|0
1652414750000|2022-05-13 04:05:50|8243.5|8237.5|8243.8|8237.8|8243.8|8237.8|8243.3|8237.3|0
1652414770000|2022-05-13 04:06:10|8243.5|8237.5|8243.3|8237.3|8243.5|8237.5|8243.3|8237.3|0
1652414790000|2022-05-13 04:06:30|8244|8238|8245.7|8239.7|8245.7|8239.7|8244|8238|1
1652414880000|2022-05-13 04:08:00|8245.8|8239.8|8245.9|8239.9|8245.9|8239.9|8245.7|8239.7|0
1652414890000|2022-05-13 04:08:10|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652414920000|2022-05-13 04:08:40|8245.7|8239.7|8245.3|8239.3|8245.7|8239.7|8245.3|8239.3|0
1652414980000|2022-05-13 04:09:40|8244.9|8238.9|8244.8|8238.8|8244.9|8238.9|8244.8|8238.8|0
1652415030000|2022-05-13 04:10:30|8244.4|8238.4|8246.2|8240.2|8246.2|8240.2|8244.4|8238.4|1
1652415050000|2022-05-13 04:10:50|8245.7|8239.7|8245.8|8239.8|8245.8|8239.8|8245.7|8239.7|0
1652415060000|2022-05-13 04:11:00|8245.7|8239.7|8246.2|8240.2|8247.2|8241.2|8245.7|8239.7|0
1652415070000|2022-05-13 04:11:10|8245.2|8239.2|8245.2|8239.2|8245.2|8239.2|8245.2|8239.2|1
1652415090000|2022-05-13 04:11:30|8245.3|8239.3|8245.3|8239.3|8245.3|8239.3|8245.3|8239.3|0
1652415120000|2022-05-13 04:12:00|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|1
1652415150000|2022-05-13 04:12:30|8245.8|8239.8|8245.5|8239.5|8245.8|8239.8|8245.5|8239.5|0
1652415160000|2022-05-13 04:12:40|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652415190000|2022-05-13 04:13:10|8247.2|8241.2|8245.1|8239.1|8247.2|8241.2|8245.1|8239.1|1
1652415250000|2022-05-13 04:14:10|8245|8239|8244.1|8238.1|8245.1|8239.1|8244.1|8238.1|0
1652415290000|2022-05-13 04:14:50|8243.6|8237.6|8244|8238|8244|8238|8243.6|8237.6|0
1652415310000|2022-05-13 04:15:10|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|0
1652415360000|2022-05-13 04:16:00|8243.3|8237.3|8244|8238|8245|8239|8243.3|8237.3|1
1652415420000|2022-05-13 04:17:00|8245|8239|8245.6|8239.6|8245.6|8239.6|8245|8239|1
1652415430000|2022-05-13 04:17:10|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652415450000|2022-05-13 04:17:30|8245|8239|8243.6|8237.6|8245|8239|8243.6|8237.6|0
1652415480000|2022-05-13 04:18:00|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|0
1652415500000|2022-05-13 04:18:20|8243|8237|8242.3|8236.3|8243|8237|8242.3|8236.3|0
1652415510000|2022-05-13 04:18:30|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|0
1652415540000|2022-05-13 04:19:00|8242.7|8236.7|8242.3|8236.3|8242.7|8236.7|8242.3|8236.3|0
1652415550000|2022-05-13 04:19:10|8242.2|8236.2|8241.8|8235.8|8242.2|8236.2|8241.8|8235.8|1
1652415580000|2022-05-13 04:19:40|8241.1|8235.1|8240.6|8234.6|8241.1|8235.1|8240.6|8234.6|0
1652415620000|2022-05-13 04:20:20|8240.1|8234.1|8240.1|8234.1|8240.1|8234.1|8240.1|8234.1|0
1652415630000|2022-05-13 04:20:30|8240.6|8234.6|8244.2|8238.2|8244.2|8238.2|8240.3|8234.3|1
1652415640000|2022-05-13 04:20:40|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|0
1652415650000|2022-05-13 04:20:50|8244|8238|8244|8238|8244|8238|8243.8|8237.8|0
1652415660000|2022-05-13 04:21:00|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652415740000|2022-05-13 04:22:20|8244|8238|8244|8238|8244|8238|8244|8238|0
1652415750000|2022-05-13 04:22:30|||||||||1
1652415810000|2022-05-13 04:23:30|8243.6|8237.6|8244|8238|8244|8238|8243.6|8237.6|0
1652415820000|2022-05-13 04:23:40|8244.1|8238.1|8244.1|8238.1|8244.1|8238.1|8244.1|8238.1|0
1652415900000|2022-05-13 04:25:00|8243|8237|8243|8237|8243|8237|8243|8237|2
1652415960000|2022-05-13 04:26:00|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|0
1652416020000|2022-05-13 04:27:00|8243.4|8237.4|8243.6|8237.6|8243.6|8237.6|8243.4|8237.4|3
1652416070000|2022-05-13 04:27:50|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|0
1652416080000|2022-05-13 04:28:00|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|0
1652416140000|2022-05-13 04:29:00|8242.7|8236.7|8245.4|8239.4|8245.4|8239.4|8242.7|8236.7|1
1652416160000|2022-05-13 04:29:20|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|0
1652416170000|2022-05-13 04:29:30|8245.6|8239.6|8244.9|8238.9|8245.6|8239.6|8244.9|8238.9|0
1652416180000|2022-05-13 04:29:40|8245.3|8239.3|8245.4|8239.4|8245.4|8239.4|8245.3|8239.3|0
1652416190000|2022-05-13 04:29:50|8245.3|8239.3|8244.7|8238.7|8245.3|8239.3|8244.7|8238.7|0
1652416200000|2022-05-13 04:30:00|8244.8|8238.8|8245.8|8239.8|8245.8|8239.8|8244.8|8238.8|0
1652416240000|2022-05-13 04:30:40|8246.4|8240.4|8246.4|8240.4|8246.4|8240.4|8246.4|8240.4|1
1652416250000|2022-05-13 04:30:50|8246.1|8240.1|8245.9|8239.9|8246.1|8240.1|8245.9|8239.9|0
1652416280000|2022-05-13 04:31:20|8246.4|8240.4|8247.6|8241.6|8247.6|8241.6|8245.9|8239.9|1
1652416310000|2022-05-13 04:31:50|8247.7|8241.7|8253.6|8247.6|8254.2|8248.2|8247.6|8241.6|3
1652416320000|2022-05-13 04:32:00|8251.9|8245.9|8251.4|8245.4|8251.9|8245.9|8251.4|8245.4|0
1652416330000|2022-05-13 04:32:10|8251.8|8245.8|8252.4|8246.4|8252.4|8246.4|8251.8|8245.8|0
1652416340000|2022-05-13 04:32:20|8252.3|8246.3|8245.9|8239.9|8252.3|8246.3|8245.9|8239.9|4
1652416380000|2022-05-13 04:33:00|8245.1|8239.1|8244.1|8238.1|8245.1|8239.1|8243.3|8237.3|1
1652416410000|2022-05-13 04:33:30|8244.8|8238.8|8244.9|8238.9|8244.9|8238.9|8244.8|8238.8|0
1652416440000|2022-05-13 04:34:00|8245.9|8239.9|8246.9|8240.9|8247.4|8241.4|8245.9|8239.9|0
1652416450000|2022-05-13 04:34:10|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|0
1652416500000|2022-05-13 04:35:00|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652416560000|2022-05-13 04:36:00|8246|8240|8246|8240|8246|8240|8246|8240|0
1652416590000|2022-05-13 04:36:30|8244.8|8238.8|8244.8|8238.8|8244.8|8238.8|8244.8|8238.8|0
1652416600000|2022-05-13 04:36:40|8244.5|8238.5|8244.5|8238.5|8244.9|8238.9|8244.5|8238.5|0
1652416710000|2022-05-13 04:38:30|8244.9|8238.9|8245|8239|8245|8239|8244.9|8238.9|0
1652416740000|2022-05-13 04:39:00|8245.4|8239.4|8246|8240|8246|8240|8245.4|8239.4|0
1652416750000|2022-05-13 04:39:10|8243.5|8237.5|8244.9|8238.9|8245.2|8239.2|8243.5|8237.5|6
1652416760000|2022-05-13 04:39:20|8244.3|8238.3|8241.5|8235.5|8244.3|8238.3|8241.5|8235.5|1
1652416770000|2022-05-13 04:39:30|8241.7|8235.7|8236.8|8230.8|8241.7|8235.7|8236.5|8230.5|10
1652416780000|2022-05-13 04:39:40|8236.5|8230.5|8234.8|8228.8|8236.8|8230.8|8234.8|8228.8|6
1652416800000|2022-05-13 04:40:00|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|0
1652416810000|2022-05-13 04:40:10|8235.9|8229.9|8235.9|8229.9|8235.9|8229.9|8235.9|8229.9|0
1652416820000|2022-05-13 04:40:20|8236.8|8230.8|8236.8|8230.8|8236.8|8230.8|8236.8|8230.8|0
1652416830000|2022-05-13 04:40:30|8235.6|8229.6|8235.4|8229.4|8235.6|8229.6|8235.4|8229.4|1
1652416840000|2022-05-13 04:40:40|8235.3|8229.3|8235.4|8229.4|8235.4|8229.4|8235.3|8229.3|0
1652416860000|2022-05-13 04:41:00|8235.9|8229.9|8235.9|8229.9|8235.9|8229.9|8235.9|8229.9|0
1652416890000|2022-05-13 04:41:30|8239.8|8229.8|8239.8|8229.8|8239.8|8229.8|8239.8|8229.8|1
1652416930000|2022-05-13 04:42:10|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|0
1652416980000|2022-05-13 04:43:00|8239.8|8229.8|8237.3|8231.3|8239.8|8231.4|8237.3|8229.8|0
1652417200000|2022-05-13 04:46:40|8236.2|8230.2|8237.3|8231.3|8237.3|8231.3|8236.2|8230.2|1
1652417230000|2022-05-13 04:47:10|8238.7|8232.7|8239.1|8233.1|8239.1|8233.1|8238.7|8232.7|0
1652417270000|2022-05-13 04:47:50|8239.5|8233.5|8237.5|8231.5|8239.5|8233.5|8237.5|8231.5|1
1652417330000|2022-05-13 04:48:50|8237.9|8231.9|8239.5|8233.5|8239.5|8233.5|8237.9|8231.9|0
1652417340000|2022-05-13 04:49:00|8239.3|8233.3|8239.5|8233.5|8239.5|8233.5|8239|8233|0
1652417350000|2022-05-13 04:49:10|8237.5|8231.5|8236.3|8230.3|8237.5|8231.5|8236.3|8230.3|0
1652417360000|2022-05-13 04:49:20|8235.5|8229.5|8237.3|8231.3|8239.8|8231.3|8235.5|8229.5|1
1652417390000|2022-05-13 04:49:50|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|0
1652417450000|2022-05-13 04:50:50|||||||||1
1652417500000|2022-05-13 04:51:40|8235.3|8229.3|8237.1|8231.1|8237.1|8231.1|8235.3|8229.3|1
1652417530000|2022-05-13 04:52:10|8238.8|8228.8|8238.8|8228.8|8238.8|8228.8|8238.8|8228.8|4
1652417560000|2022-05-13 04:52:40|8236.4|8230.4|8235.9|8229.9|8236.4|8230.4|8235.9|8229.9|0
1652417580000|2022-05-13 04:53:00|8236.3|8230.3|8236.8|8230.8|8236.8|8230.8|8236.3|8230.3|0
1652417620000|2022-05-13 04:53:40|8236.4|8230.4|8235.9|8229.9|8236.4|8230.4|8235.9|8229.9|0
1652417630000|2022-05-13 04:53:50|8236.4|8230.4|8236.8|8230.8|8236.8|8230.8|8236.4|8230.4|0
1652417650000|2022-05-13 04:54:10|8236.3|8230.3|8236.3|8230.3|8236.3|8230.3|8236.3|8230.3|0
1652417670000|2022-05-13 04:54:30|8236.2|8230.2|8236.2|8230.2|8236.2|8230.2|8236.2|8230.2|0
1652417680000|2022-05-13 04:54:40|8237.5|8231.5|8237.5|8231.5|8237.5|8231.5|8237.5|8231.5|1
1652417700000|2022-05-13 04:55:00|8237.6|8231.6|8237.6|8231.6|8237.6|8231.6|8237.6|8231.6|0
1652417770000|2022-05-13 04:56:10|8238|8232|8238.2|8232.2|8238.2|8232.2|8238|8232|0
1652417780000|2022-05-13 04:56:20|8237.7|8231.7|8237.4|8231.4|8237.7|8231.7|8237.4|8231.4|0
1652417810000|2022-05-13 04:56:50|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|8237.1|8231.1|0
1652417870000|2022-05-13 04:57:50|8237.2|8231.2|8237.1|8231.1|8237.2|8231.2|8237.1|8231.1|0
1652417960000|2022-05-13 04:59:20|8237.5|8231.5|8239.1|8233.1|8239.1|8233.1|8237.5|8231.5|1
1652418000000|2022-05-13 05:00:00|8239.6|8233.6|8239.1|8233.1|8240.2|8234.2|8239.1|8233.1|0
1652418010000|2022-05-13 05:00:10|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|0
1652418030000|2022-05-13 05:00:30|8239|8233|8240.2|8234.2|8240.2|8234.2|8239|8233|1
1652418040000|2022-05-13 05:00:40|8241.1|8235.1|8241.1|8235.1|8241.1|8235.1|8241.1|8235.1|0
1652418110000|2022-05-13 05:01:50|8242.2|8236.2|8243.1|8237.1|8243.1|8237.1|8242.2|8236.2|1
1652418120000|2022-05-13 05:02:00|8243.7|8237.7|8244.4|8238.4|8244.8|8238.8|8243.7|8237.7|0
1652418130000|2022-05-13 05:02:10|8245.9|8239.9|8243.6|8237.6|8245.9|8239.9|8243.6|8237.6|1
1652418180000|2022-05-13 05:03:00|8243.1|8237.1|8241.1|8235.1|8243.1|8237.1|8240.6|8234.6|1
1652418190000|2022-05-13 05:03:10|8239.9|8233.9|8238.6|8232.6|8239.9|8233.9|8238.6|8232.6|0
1652418200000|2022-05-13 05:03:20|8238.4|8232.4|8241.4|8235.4|8241.4|8235.4|8238.4|8232.4|1
1652418210000|2022-05-13 05:03:30|8241.1|8235.1|8241.1|8235.1|8241.1|8235.1|8241.1|8235.1|0
1652418220000|2022-05-13 05:03:40|8240.6|8234.6|8240.7|8234.7|8240.7|8234.7|8240.6|8234.6|0
1652418230000|2022-05-13 05:03:50|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|0
1652418260000|2022-05-13 05:04:20|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|0
1652418280000|2022-05-13 05:04:40|8242.1|8236.1|8241.6|8235.6|8242.1|8236.1|8241.6|8235.6|0
1652418290000|2022-05-13 05:04:50|8241.2|8235.2|8241.1|8235.1|8241.2|8235.2|8239.8|8233.8|1
1652418300000|2022-05-13 05:05:00|8241.9|8235.9|8242.3|8236.3|8242.3|8236.3|8241.9|8235.9|0
1652418310000|2022-05-13 05:05:10|8241.8|8235.8|8241.8|8235.8|8241.8|8235.8|8241.8|8235.8|0
1652418320000|2022-05-13 05:05:20|8241.9|8235.9|8242.3|8236.3|8242.3|8236.3|8241.9|8235.9|0
1652418350000|2022-05-13 05:05:50|8242.7|8236.7|8242.7|8236.7|8242.7|8236.7|8242.7|8236.7|0
1652418360000|2022-05-13 05:06:00|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|0
1652418420000|2022-05-13 05:07:00|8242.7|8236.7|8242.7|8236.7|8242.7|8236.7|8241|8235|1
1652418570000|2022-05-13 05:09:30|8241.2|8235.2|8242.7|8236.7|8242.7|8236.7|8241.2|8235.2|1
1652418650000|2022-05-13 05:10:50|||||||||18
1652418660000|2022-05-13 05:11:00|8240.3|8234.3|8240.3|8234.3|8240.3|8234.3|8240.3|8234.3|1
1652418670000|2022-05-13 05:11:10|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|0
1652418690000|2022-05-13 05:11:30|8239.4|8233.4|8239.4|8233.4|8239.4|8233.4|8239.4|8233.4|0
1652418720000|2022-05-13 05:12:00|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|5
1652418730000|2022-05-13 05:12:10|8244.4|8238.4|8242.3|8236.3|8244.4|8238.4|8242.3|8236.3|2
1652418750000|2022-05-13 05:12:30|8242.1|8236.1|8241.4|8235.4|8242.1|8236.1|8241.4|8235.4|0
1652418760000|2022-05-13 05:12:40|8239.7|8233.7|8239.4|8233.4|8239.7|8233.7|8239.4|8233.4|0
1652418790000|2022-05-13 05:13:10|8239.5|8233.5|8239.5|8233.5|8239.5|8233.5|8239.5|8233.5|0
1652418850000|2022-05-13 05:14:10|8238.8|8232.8|8238.5|8232.5|8238.8|8232.8|8238.5|8232.5|0
1652418890000|2022-05-13 05:14:50|8238|8232|8237|8231|8238|8232|8237|8231|0
1652418900000|2022-05-13 05:15:00|8240.4|8230.4|8238.9|8232.9|8240.4|8232.9|8238.4|8230.4|1
1652418960000|2022-05-13 05:16:00|8240.4|8230.4|8239.7|8233.7|8240.4|8233.7|8238.7|8230.4|0
1652419030000|2022-05-13 05:17:10|8239.3|8233.3|8239.2|8233.2|8239.3|8233.3|8239.2|8233.2|0
1652419050000|2022-05-13 05:17:30|8238.8|8232.8|8238.7|8232.7|8238.8|8232.8|8238.7|8232.7|0
1652419070000|2022-05-13 05:17:50|8238.5|8232.5|8236.7|8230.7|8238.5|8232.5|8236.7|8230.7|0
1652419080000|2022-05-13 05:18:00|8236.5|8230.5|8240.1|8230.1|8240.1|8230.5|8236.3|8230.1|1
1652419090000|2022-05-13 05:18:10|8238.6|8232.6|8241.4|8235.4|8241.4|8235.4|8238.6|8232.6|0
1652419120000|2022-05-13 05:18:40|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|0
1652419150000|2022-05-13 05:19:10|8240.4|8234.4|8240.4|8234.4|8240.4|8234.4|8240.4|8234.4|0
1652419160000|2022-05-13 05:19:20|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|0
1652419170000|2022-05-13 05:19:30|8241.2|8235.2|8241.4|8235.4|8241.4|8235.4|8241.2|8235.2|0
1652419190000|2022-05-13 05:19:50|8241|8235|8240.9|8234.9|8241|8235|8240.9|8234.9|0
1652419200000|2022-05-13 05:20:00|8240.4|8234.4|8240.4|8234.4|8240.4|8234.4|8240.4|8234.4|0
1652419210000|2022-05-13 05:20:10|8240.7|8234.7|8240.7|8234.7|8240.7|8234.7|8240.7|8234.7|0
1652419230000|2022-05-13 05:20:30|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|0
1652419300000|2022-05-13 05:21:40|8240.4|8234.4|8239.7|8233.7|8240.4|8234.4|8239.7|8233.7|1
1652419310000|2022-05-13 05:21:50|8239.4|8233.4|8239.4|8233.4|8239.4|8233.4|8239.4|8233.4|0
1652419320000|2022-05-13 05:22:00|8238.4|8232.4|8244.9|8238.9|8244.9|8238.9|8238.4|8232.4|5
1652419330000|2022-05-13 05:22:10|8244.7|8238.7|8243.5|8237.5|8244.7|8238.7|8243.4|8237.4|0
1652419340000|2022-05-13 05:22:20|8243.9|8237.9|8243.9|8237.9|8243.9|8237.9|8243.9|8237.9|0
1652419420000|2022-05-13 05:23:40|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652419500000|2022-05-13 05:25:00|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|2
1652419580000|2022-05-13 05:26:20|8242.6|8236.6|8242.5|8236.5|8242.6|8236.6|8242.5|8236.5|0
1652419800000|2022-05-13 05:30:00|8243.1|8237.1|8242.7|8236.7|8243.1|8237.1|8242.7|8236.7|0
1652419810000|2022-05-13 05:30:10|8242.4|8236.4|8238.6|8232.6|8242.7|8236.4|8238.2|8232.2|1
1652419820000|2022-05-13 05:30:20|8238.2|8232.2|8239|8233|8239.3|8233.3|8238.2|8232.2|0
1652419830000|2022-05-13 05:30:30|8238.6|8232.6|8239|8233|8239|8233|8238.6|8232.6|0
1652419840000|2022-05-13 05:30:40|8239.3|8233.3|8240.8|8234.8|8240.8|8234.8|8239|8233|1
1652419850000|2022-05-13 05:30:50|8241.3|8235.3|8241|8235|8241.3|8235.3|8240.8|8234.8|0
1652419860000|2022-05-13 05:31:00|8241.5|8235.5|8244.3|8238.3|8244.3|8238.3|8241.5|8235.5|2
1652419870000|2022-05-13 05:31:10|8244.2|8238.2|8244.2|8238.2|8244.2|8238.2|8244.2|8238.2|0
1652419880000|2022-05-13 05:31:20|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|0
1652419890000|2022-05-13 05:31:30|8244.2|8238.2|8244.2|8238.2|8244.3|8238.3|8244.2|8238.2|0
1652419900000|2022-05-13 05:31:40|8244.3|8238.3|8244.2|8238.2|8244.3|8238.3|8244.2|8238.2|0
1652419910000|2022-05-13 05:31:50|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652419920000|2022-05-13 05:32:00|8242.5|8236.5|8242.3|8236.3|8242.5|8236.5|8242.3|8236.3|0
1652419930000|2022-05-13 05:32:10|8242.5|8236.5|8243|8233|8243.3|8236.5|8242.5|8232.7|1
1652419950000|2022-05-13 05:32:30|8243.3|8233.3|8243|8233|8243.3|8233.3|8243|8233|0
1652419960000|2022-05-13 05:32:40|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|0
1652419970000|2022-05-13 05:32:50|8243.5|8233.5|8243.6|8233.6|8243.6|8233.6|8243.5|8233.5|0
1652419980000|2022-05-13 05:33:00|8240.5|8234.5|8243.2|8233.2|8243.2|8234.5|8240.5|8233.2|1
1652419990000|2022-05-13 05:33:10|8243.6|8233.6|8241.9|8235.9|8243.6|8235.9|8241.9|8233.2|0
1652420010000|2022-05-13 05:33:30|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|8240.9|8234.9|0
1652420060000|2022-05-13 05:34:20|8240.4|8234.4|8241.9|8235.9|8241.9|8235.9|8240.4|8234.4|1
1652420090000|2022-05-13 05:34:50|8244.3|8238.3|8244.6|8238.6|8244.6|8238.6|8244.3|8238.3|1
1652420110000|2022-05-13 05:35:10|8245.2|8239.2|8245.6|8239.6|8245.6|8239.6|8245.2|8239.2|0
1652420120000|2022-05-13 05:35:20|8246.4|8240.4|8247.9|8241.9|8247.9|8241.9|8246.4|8240.4|2
1652420130000|2022-05-13 05:35:30|8247.4|8241.4|8247.1|8241.1|8247.6|8241.6|8247.1|8241.1|0
1652420140000|2022-05-13 05:35:40|8247.6|8241.6|8246.9|8240.9|8247.6|8241.6|8246.9|8240.9|0
1652420150000|2022-05-13 05:35:50|8247.3|8241.3|8247.4|8241.4|8247.4|8241.4|8247.3|8241.3|0
1652420160000|2022-05-13 05:36:00|8247.6|8241.6|8247.6|8241.6|8247.6|8241.6|8246.9|8240.9|0
1652420190000|2022-05-13 05:36:30|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|8247.4|8241.4|0
1652420210000|2022-05-13 05:36:50|||||||||1
1652420230000|2022-05-13 05:37:10|8245.9|8239.9|8244.9|8238.9|8245.9|8239.9|8244.4|8238.4|0
1652420240000|2022-05-13 05:37:20|8244.2|8238.2|8245.8|8239.8|8245.8|8239.8|8244.2|8238.2|1
1652420250000|2022-05-13 05:37:30|8245.7|8239.7|8243.9|8237.9|8245.7|8239.7|8243.9|8237.9|1
1652420260000|2022-05-13 05:37:40|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652420270000|2022-05-13 05:37:50|8243.9|8237.9|8243.9|8237.9|8243.9|8237.9|8243.9|8237.9|0
1652420280000|2022-05-13 05:38:00|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652420300000|2022-05-13 05:38:20|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|8239.3|8233.3|2
1652420310000|2022-05-13 05:38:30|8239.7|8233.7|8240.1|8234.1|8240.1|8234.1|8239.6|8233.6|0
1652420320000|2022-05-13 05:38:40|8241|8235|8241.7|8235.7|8241.7|8235.7|8241|8235|0
1652420330000|2022-05-13 05:38:50|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|2
1652420340000|2022-05-13 05:39:00|8242.8|8236.8|8243.8|8237.8|8246|8237.8|8242.8|8235.5|1
1652420370000|2022-05-13 05:39:30|8244.1|8238.1|8245.6|8239.6|8245.6|8239.6|8244.1|8238.1|0
1652420380000|2022-05-13 05:39:40|8244.3|8238.3|8243.6|8237.6|8244.3|8238.3|8242.8|8236.8|0
1652420390000|2022-05-13 05:39:50|8242.9|8236.9|8242.8|8236.8|8242.9|8236.9|8242.4|8236.4|0
1652420400000|2022-05-13 05:40:00|8243.1|8237.1|8243.8|8237.8|8243.8|8237.8|8243.1|8237.1|0
1652420410000|2022-05-13 05:40:10|8243.6|8237.6|8242.4|8236.4|8243.6|8237.6|8242.4|8236.4|0
1652420430000|2022-05-13 05:40:30|8242.3|8236.3|8240.6|8234.6|8242.3|8236.3|8240.6|8234.6|0
1652420440000|2022-05-13 05:40:40|8240.8|8234.8|8240.8|8234.8|8240.8|8234.8|8240.8|8234.8|0
1652420450000|2022-05-13 05:40:50|8240.6|8234.6|8240.8|8234.8|8240.8|8234.8|8240.6|8234.6|0
1652420490000|2022-05-13 05:41:30|8240.6|8234.6|8240.3|8234.3|8240.6|8234.6|8240.3|8234.3|0
1652420500000|2022-05-13 05:41:40|8239.6|8233.6|8243|8237|8243|8237|8239.6|8233.6|1
1652420510000|2022-05-13 05:41:50|8243.6|8237.6|8243.5|8237.5|8243.6|8237.6|8241.8|8235.8|0
1652420520000|2022-05-13 05:42:00|8244|8238|8243.8|8237.8|8244|8238|8243.6|8237.6|0
1652420530000|2022-05-13 05:42:10|8242.6|8236.6|8243.1|8237.1|8243.1|8237.1|8242.6|8236.6|0
1652420540000|2022-05-13 05:42:20|8240.6|8234.6|8240.6|8234.6|8240.6|8234.6|8240.6|8234.6|0
1652420560000|2022-05-13 05:42:40|8241|8235|8241|8235|8241|8235|8241|8235|0
1652420580000|2022-05-13 05:43:00|8240.6|8234.6|8239.8|8233.8|8240.6|8234.6|8239.8|8233.8|0
1652420590000|2022-05-13 05:43:10|8239.3|8233.3|8239.5|8233.5|8239.5|8233.5|8238.6|8232.6|0
1652420600000|2022-05-13 05:43:20|8239.1|8233.1|8239.8|8233.8|8239.8|8233.8|8238.6|8232.6|0
1652420610000|2022-05-13 05:43:30|8240|8234|8239.5|8233.5|8240|8234|8238.9|8232.9|0
1652420620000|2022-05-13 05:43:40|8238.6|8232.6|8238.6|8232.6|8238.6|8232.6|8238.6|8232.6|0
1652420630000|2022-05-13 05:43:50|8238.3|8232.3|8237.8|8231.8|8238.3|8232.3|8237.8|8231.8|0
1652420640000|2022-05-13 05:44:00|8238.5|8232.5|8239.5|8233.5|8239.5|8233.5|8237.8|8231.8|0
1652420650000|2022-05-13 05:44:10|8239.8|8233.8|8239.5|8233.5|8239.8|8233.8|8239.5|8233.5|0
1652420660000|2022-05-13 05:44:20|8238.8|8232.8|8239.1|8233.1|8239.1|8233.1|8238.8|8232.8|0
1652420680000|2022-05-13 05:44:40|8239.5|8233.5|8239.5|8233.5|8239.5|8233.5|8239.1|8233.1|0
1652420690000|2022-05-13 05:44:50|8239.8|8233.8|8239.8|8233.8|8239.8|8233.8|8239.8|8233.8|1
1652420700000|2022-05-13 05:45:00|8240.5|8234.5|8244.1|8238.1|8244.7|8238.7|8240.5|8234.5|1
1652420710000|2022-05-13 05:45:10|8243.4|8237.4|8245.9|8239.9|8245.9|8239.9|8243.1|8237.1|0
1652420720000|2022-05-13 05:45:20|8245.8|8239.8|8246.1|8236.1|8246.3|8239.8|8244.6|8235.6|0
1652420730000|2022-05-13 05:45:30|8246|8236|8246.1|8236.1|8246.1|8236.1|8246|8236|0
1652420740000|2022-05-13 05:45:40|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|8243.8|8237.8|0
1652420800000|2022-05-13 05:46:40|8243.6|8237.6|8242|8236|8243.6|8237.6|8242|8236|0
1652420810000|2022-05-13 05:46:50|8241.6|8235.6|8239.3|8233.3|8241.6|8235.6|8239.3|8233.3|0
1652420820000|2022-05-13 05:47:00|8239.5|8233.5|8239|8233|8239.5|8233.5|8239|8233|0
1652420830000|2022-05-13 05:47:10|8238.7|8232.7|8237.5|8231.5|8238.7|8232.7|8237.5|8231.5|0
1652420840000|2022-05-13 05:47:20|8238|8232|8238|8232|8238|8232|8238|8232|0
1652420860000|2022-05-13 05:47:40|8237.7|8231.7|8235.2|8229.2|8237.7|8231.7|8235.2|8229.2|0
1652420870000|2022-05-13 05:47:50|8235.4|8229.4|8235.7|8229.7|8235.7|8229.7|8235.4|8229.4|1
1652420880000|2022-05-13 05:48:00|8236.1|8230.1|8237.2|8231.2|8237.2|8231.2|8235.7|8229.7|0
1652420890000|2022-05-13 05:48:10|8237.1|8231.1|8236.2|8230.2|8237.1|8231.1|8235.7|8229.7|1
1652420900000|2022-05-13 05:48:20|8235.7|8229.7|8236.2|8230.2|8236.2|8230.2|8234.2|8228.2|0
1652420910000|2022-05-13 05:48:30|8235.9|8229.9|8236.7|8230.7|8236.7|8230.7|8235.2|8229.2|0
1652420920000|2022-05-13 05:48:40|8236.4|8230.4|8237.4|8231.4|8237.7|8231.7|8234.7|8228.7|4
1652420930000|2022-05-13 05:48:50|8237.9|8231.9|8236.9|8230.9|8237.9|8231.9|8236.4|8230.4|0
1652420940000|2022-05-13 05:49:00|8236.4|8230.4|8236.4|8230.4|8236.4|8230.4|8236.4|8230.4|0
1652420950000|2022-05-13 05:49:10|8236.7|8230.7|8236.7|8230.7|8236.7|8230.7|8236.7|8230.7|0
1652420960000|2022-05-13 05:49:20|8236.9|8230.9|8236.9|8230.9|8236.9|8230.9|8236.9|8230.9|0
1652420990000|2022-05-13 05:49:50|8236.5|8230.5|8236.5|8230.5|8236.5|8230.5|8236.5|8230.5|0
1652421000000|2022-05-13 05:50:00|8236.2|8230.2|8236|8230|8236.2|8230.2|8236|8230|0
1652421030000|2022-05-13 05:50:30|8236.2|8230.2|8236.2|8230.2|8236.2|8230.2|8236.2|8230.2|0
1652421070000|2022-05-13 05:51:10|8234.3|8228.3|8237.5|8231.5|8237.5|8231.5|8234.3|8228.3|2
1652421080000|2022-05-13 05:51:20|8236.8|8230.8|8237.9|8231.9|8237.9|8231.9|8236.5|8230.5|0
1652421090000|2022-05-13 05:51:30|8236.5|8230.5|8237.9|8231.9|8237.9|8231.9|8236.5|8230.5|0
1652421100000|2022-05-13 05:51:40|8236.5|8230.5|8237.9|8231.9|8237.9|8231.9|8236.5|8230.5|0
1652421110000|2022-05-13 05:51:50|8236.8|8230.8|8237|8231|8239.4|8231.9|8236.5|8229.4|2
1652421120000|2022-05-13 05:52:00|8239.4|8229.4|8239.4|8229.4|8239.4|8231|8237|8229.4|0
1652421130000|2022-05-13 05:52:10|8237|8231|8239|8233|8239|8233|8237|8231|0
1652421180000|2022-05-13 05:53:00|8240.5|8234.5|8240.5|8234.5|8240.5|8234.5|8240.5|8234.5|1
1652421190000|2022-05-13 05:53:10|8240.1|8234.1|8240.1|8234.1|8240.1|8234.1|8240.1|8234.1|0
1652421210000|2022-05-13 05:53:30|8240.5|8234.5|8242.5|8232.5|8242.9|8234.9|8240.5|8232.5|0
1652421220000|2022-05-13 05:53:40|8240.9|8234.9|8243.7|8237.7|8245.4|8237.7|8240.9|8234.6|0
1652421230000|2022-05-13 05:53:50|8244.2|8238.2|8244.6|8238.6|8246.9|8238.6|8244.2|8236.9|0
1652421240000|2022-05-13 05:54:00|8244.9|8238.9|8244.9|8238.9|8244.9|8238.9|8244.9|8238.9|0
1652421250000|2022-05-13 05:54:10|8245.1|8239.1|8245.6|8239.6|8245.9|8239.9|8245.1|8239.1|0
1652421260000|2022-05-13 05:54:20|8245.2|8239.2|8245.1|8239.1|8245.2|8239.2|8244.2|8238.2|0
1652421270000|2022-05-13 05:54:30|8245.4|8239.4|8246.6|8240.6|8246.6|8240.6|8245.1|8239.1|0
1652421280000|2022-05-13 05:54:40|8246.1|8240.1|8248.9|8242.9|8248.9|8242.9|8245.7|8239.7|1
1652421290000|2022-05-13 05:54:50|8248.7|8242.7|8247.7|8241.7|8248.7|8242.7|8247.7|8241.7|0
1652421310000|2022-05-13 05:55:10|8248.1|8242.1|8248.2|8242.2|8248.2|8242.2|8247.7|8241.7|0
1652421320000|2022-05-13 05:55:20|8247.7|8241.7|8247.7|8241.7|8248.1|8242.1|8247.7|8241.7|0
1652421330000|2022-05-13 05:55:30|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|0
1652421350000|2022-05-13 05:55:50|8248|8242|8247.9|8241.9|8248|8242|8247.9|8241.9|0
1652421380000|2022-05-13 05:56:20|8248.4|8242.4|8249|8243|8249.4|8243.4|8248.4|8242.4|0
1652421390000|2022-05-13 05:56:30|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|8249.4|8243.4|0
1652421400000|2022-05-13 05:56:40|8249|8243|8249|8243|8249|8243|8249|8243|0
1652421420000|2022-05-13 05:57:00|8250.8|8244.8|8252|8246|8252|8246|8250.8|8244.8|1
1652421440000|2022-05-13 05:57:20|8250.3|8244.3|8251.3|8241.3|8251.3|8244.3|8249.8|8241.3|2
1652421450000|2022-05-13 05:57:30|8249|8243|8245|8239|8249|8243|8245|8239|0
1652421460000|2022-05-13 05:57:40|8244.3|8238.3|8243.8|8237.8|8245.4|8239.4|8243.8|8237.8|1
1652421480000|2022-05-13 05:58:00|8244|8238|8244|8238|8244|8238|8244|8238|0
1652421510000|2022-05-13 05:58:30|8244.3|8238.3|8244.5|8238.5|8244.5|8238.5|8244.3|8238.3|0
1652421520000|2022-05-13 05:58:40|8244|8238|8244.5|8238.5|8244.5|8238.5|8244|8238|0
1652421540000|2022-05-13 05:59:00|8244.1|8238.1|8244|8238|8245|8239|8244|8238|0
1652421550000|2022-05-13 05:59:10|8245|8239|8245|8239|8245.3|8239.3|8244|8238|0
1652421560000|2022-05-13 05:59:20|8244|8238|8244|8238|8244|8238|8244|8238|0
1652421590000|2022-05-13 05:59:50|8244.3|8238.3|8245.5|8239.5|8245.5|8239.5|8244|8238|0
1652421600000|2022-05-13 06:00:00|8244.5|8238.5|8246|8240|8246|8240|8244.5|8238.5|0
1652421610000|2022-05-13 06:00:10|8245.6|8239.6|8247.5|8241.5|8247.5|8241.5|8245.5|8239.5|0
1652421620000|2022-05-13 06:00:20|8248.3|8242.3|8250.5|8244.5|8250.5|8244.5|8248.3|8242.3|0
1652421630000|2022-05-13 06:00:30|8250.3|8244.3|8250.6|8244.6|8250.6|8244.6|8250.3|8244.3|0
1652421650000|2022-05-13 06:00:50|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|0
1652421670000|2022-05-13 06:01:10|8250.2|8244.2|8250.1|8244.1|8250.2|8244.2|8250.1|8244.1|0
1652421680000|2022-05-13 06:01:20|8249.6|8243.6|8250.5|8244.5|8250.5|8244.5|8249.6|8243.6|1
1652421700000|2022-05-13 06:01:40|8250.1|8244.1|8248.2|8242.2|8250.1|8244.1|8247.8|8241.8|3
1652421720000|2022-05-13 06:02:00|8248.5|8242.5|8248.5|8242.5|8249|8243|8248.5|8242.5|0
1652421730000|2022-05-13 06:02:10|8248.6|8242.6|8248.5|8242.5|8249|8243|8248.5|8242.5|1
1652421760000|2022-05-13 06:02:40|8249|8243|8251.8|8245.8|8251.8|8245.8|8249|8243|1
1652421770000|2022-05-13 06:02:50|8252|8246|8250|8244|8252.3|8246.3|8250|8244|0
1652421780000|2022-05-13 06:03:00|8250.3|8244.3|8251.5|8245.5|8252.5|8246.5|8250|8244|0
1652421800000|2022-05-13 06:03:20|8251|8245|8250.7|8244.7|8251|8245|8250.3|8244.3|0
1652421810000|2022-05-13 06:03:30|8250.8|8244.8|8250.3|8244.3|8250.8|8244.8|8250.3|8244.3|0
1652421820000|2022-05-13 06:03:40|8250.7|8244.7|8251|8245|8252.5|8246.5|8250|8244|2
1652421830000|2022-05-13 06:03:50|8251.2|8245.2|8251.5|8245.5|8251.5|8245.5|8250.8|8244.8|0
1652421840000|2022-05-13 06:04:00|8250.5|8244.5|8251.6|8245.6|8252|8246|8250.5|8244.5|0
1652421850000|2022-05-13 06:04:10|8251.3|8245.3|8249.5|8243.5|8251.3|8245.3|8249.5|8243.5|1
1652421860000|2022-05-13 06:04:20|8250|8244|8250|8244|8250|8244|8250|8244|0
1652421870000|2022-05-13 06:04:30|8250.5|8244.5|8250|8244|8250.8|8244.8|8250|8244|0
1652421880000|2022-05-13 06:04:40|8250.7|8244.7|8250.5|8244.5|8251.3|8245.3|8249.6|8243.6|1
1652421890000|2022-05-13 06:04:50|8249|8243|8247.1|8241.1|8249|8243|8247|8241|2
1652421900000|2022-05-13 06:05:00|8247.5|8241.5|8249|8243|8250.5|8244.5|8247.5|8241.5|10
1652421910000|2022-05-13 06:05:10|8248.5|8242.5|8250|8244|8250|8244|8248.5|8242.5|1
1652421920000|2022-05-13 06:05:20|8250.1|8244.1|8251.8|8245.8|8251.8|8245.8|8250.1|8244.1|0
1652421930000|2022-05-13 06:05:30|8250|8244|8250|8244|8250|8244|8250|8244|0
1652421950000|2022-05-13 06:05:50|8249.7|8243.7|8249.8|8243.8|8249.8|8243.8|8249|8243|0
1652421960000|2022-05-13 06:06:00|8250|8244|8249.5|8243.5|8250|8244|8249.2|8243.2|0
1652421970000|2022-05-13 06:06:10|8249.1|8243.1|8249|8243|8249.1|8243.1|8249|8243|0
1652421980000|2022-05-13 06:06:20|8249.4|8243.4|8257.9|8251.9|8257.9|8251.9|8248.9|8242.9|7
1652421990000|2022-05-13 06:06:30|8257.2|8251.2|8256.9|8250.9|8257.2|8251.2|8256.1|8250.1|2
1652422020000|2022-05-13 06:07:00|8257.3|8251.3|8245.1|8239.1|8257.4|8251.4|8244.3|8238.3|9
1652422030000|2022-05-13 06:07:10|8245.9|8239.9|8247.4|8241.4|8247.4|8241.4|8245.9|8239.9|4
1652422040000|2022-05-13 06:07:20|8247.8|8241.8|8247.4|8241.4|8247.8|8241.8|8247.4|8241.4|0
1652422050000|2022-05-13 06:07:30|8247.6|8241.6|8246.7|8240.7|8247.6|8241.6|8246.7|8240.7|0
1652422060000|2022-05-13 06:07:40|8246.8|8240.8|8247.9|8241.9|8247.9|8241.9|8246.8|8240.8|0
1652422070000|2022-05-13 06:07:50|||||||||1
1652422080000|2022-05-13 06:08:00|8247.2|8241.2|8247.2|8241.2|8247.2|8241.2|8246.8|8240.8|7
1652422090000|2022-05-13 06:08:10|8243.3|8237.3|8242.9|8236.9|8244|8238|8242.7|8236.7|2
1652422100000|2022-05-13 06:08:20|8242.8|8236.8|8240.4|8234.4|8242.9|8236.9|8238.9|8232.9|2
1652422110000|2022-05-13 06:08:30|8241.7|8235.7|8240.5|8234.5|8242.7|8236.7|8240.5|8234.5|4
1652422120000|2022-05-13 06:08:40|8241.4|8235.4|8242.2|8236.2|8242.2|8236.2|8241.2|8235.2|0
1652422130000|2022-05-13 06:08:50|8242|8236|8240.9|8234.9|8242|8236|8240.9|8234.9|3
1652422150000|2022-05-13 06:09:10|8241|8235|8240.9|8234.9|8241|8235|8240.9|8234.9|0
1652422160000|2022-05-13 06:09:20|8240.5|8234.5|8240.4|8234.4|8240.7|8234.7|8240.4|8234.4|0
1652422170000|2022-05-13 06:09:30|8240.5|8234.5|8241|8235|8241.4|8235.4|8240.5|8234.5|0
1652422180000|2022-05-13 06:09:40|8235.8|8229.8|8237.4|8231.4|8237.4|8231.4|8235.8|8229.8|6
1652422190000|2022-05-13 06:09:50|8236.4|8230.4|8237|8231|8237.2|8231.2|8235|8229|4
1652422200000|2022-05-13 06:10:00|8237.2|8231.2|8237.7|8231.7|8237.7|8231.7|8236.7|8230.7|0
1652422210000|2022-05-13 06:10:10|8237.2|8231.2|8232.7|8226.7|8237.2|8231.2|8232.7|8226.7|5
1652422220000|2022-05-13 06:10:20|8233|8227|8234.7|8228.7|8234.7|8228.7|8232.7|8226.7|0
1652422230000|2022-05-13 06:10:30|8235.3|8229.3|8236.2|8230.2|8236.8|8230.8|8235.3|8229.3|3
1652422240000|2022-05-13 06:10:40|8236.5|8230.5|8236.2|8230.2|8236.7|8230.7|8236.2|8230.2|1
1652422250000|2022-05-13 06:10:50|8237|8231|8234.7|8228.7|8237|8231|8234.7|8228.7|0
1652422260000|2022-05-13 06:11:00|8234.4|8228.4|8236.2|8230.2|8236.2|8230.2|8234.4|8228.4|3
1652422270000|2022-05-13 06:11:10|8235.7|8229.7|8235|8229|8235.7|8229.7|8235|8229|0
1652422280000|2022-05-13 06:11:20|8234.1|8228.1|8234.3|8228.3|8235|8229|8233.5|8227.5|0
1652422290000|2022-05-13 06:11:30|8234.1|8228.1|8234.5|8228.5|8234.5|8228.5|8234.1|8228.1|0
1652422300000|2022-05-13 06:11:40|8234.1|8228.1|8234.1|8228.1|8234.5|8228.5|8234.1|8228.1|0
1652422320000|2022-05-13 06:12:00|8233.1|8227.1|8233.5|8227.5|8233.6|8227.6|8233.1|8227.1|1
1652422330000|2022-05-13 06:12:10|8233|8227|8233|8227|8233|8227|8233|8227|0
1652422340000|2022-05-13 06:12:20|8233.6|8227.6|8234.1|8228.1|8234.1|8228.1|8233.6|8227.6|3
1652422350000|2022-05-13 06:12:30|8233.8|8227.8|8232.6|8226.6|8233.8|8227.8|8232.6|8226.6|1
1652422360000|2022-05-13 06:12:40|8232.1|8226.1|8231.4|8225.4|8232.1|8226.1|8231.1|8225.1|0
1652422370000|2022-05-13 06:12:50|8231.8|8225.8|8230.6|8224.6|8231.9|8225.9|8230.6|8224.6|0
1652422380000|2022-05-13 06:13:00|8230.8|8224.8|8229.3|8223.3|8230.9|8224.9|8227.6|8221.6|4
1652422390000|2022-05-13 06:13:10|8229.4|8223.4|8230.7|8224.7|8231.9|8225.9|8229.4|8223.4|3
1652422400000|2022-05-13 06:13:20|8230.4|8224.4|8230.4|8224.4|8231.4|8225.4|8230.4|8224.4|0
1652422410000|2022-05-13 06:13:30|8230|8224|8230.9|8224.9|8231.3|8225.3|8229.6|8223.6|0
1652422420000|2022-05-13 06:13:40|8231.3|8225.3|8231.9|8225.9|8231.9|8225.9|8231.3|8225.3|0
1652422430000|2022-05-13 06:13:50|8231.8|8225.8|8231.3|8225.3|8231.8|8225.8|8231.3|8225.3|0
1652422440000|2022-05-13 06:14:00|8231.6|8225.6|8231.6|8225.6|8232.4|8226.4|8231.3|8225.3|1
1652422450000|2022-05-13 06:14:10|8231.3|8225.3|8229.9|8223.9|8231.3|8225.3|8229.9|8223.9|0
1652422460000|2022-05-13 06:14:20|8229.6|8223.6|8231.3|8225.3|8231.3|8225.3|8229.6|8223.6|1
1652422470000|2022-05-13 06:14:30|8230.8|8224.8|8231.3|8225.3|8231.3|8225.3|8230.4|8224.4|0
1652422480000|2022-05-13 06:14:40|8231.6|8225.6|8233.3|8227.3|8233.3|8227.3|8231.6|8225.6|5
1652422490000|2022-05-13 06:14:50|8233.4|8227.4|8231.3|8225.3|8233.4|8227.4|8230.8|8224.8|5
1652422500000|2022-05-13 06:15:00|8231.8|8225.8|8232.9|8226.9|8232.9|8226.9|8231.6|8225.6|3
1652422510000|2022-05-13 06:15:10|8232.4|8226.4|8231.3|8225.3|8232.9|8226.9|8231.3|8225.3|1
1652422530000|2022-05-13 06:15:30|8230.8|8224.8|8229.6|8223.6|8230.8|8224.8|8226.3|8220.3|1
1652422540000|2022-05-13 06:15:40|8229.8|8223.8|8227.6|8221.6|8229.8|8223.8|8225.9|8219.9|0
1652422550000|2022-05-13 06:15:50|8227.3|8221.3|8226.9|8220.9|8227.3|8221.3|8226.9|8220.9|0
1652422560000|2022-05-13 06:16:00|8227.8|8221.8|8227.3|8221.3|8227.8|8221.8|8226.9|8220.9|0
1652422570000|2022-05-13 06:16:10|8226.9|8220.9|8226.9|8220.9|8226.9|8220.9|8226.9|8220.9|0
1652422580000|2022-05-13 06:16:20|8226.4|8220.4|8222.8|8216.8|8226.4|8220.4|8222.3|8216.3|2
1652422590000|2022-05-13 06:16:30|8222.9|8216.9|8224.9|8218.9|8224.9|8218.9|8222.9|8216.9|0
1652422610000|2022-05-13 06:16:50|8221.9|8215.9|8221.9|8215.9|8221.9|8215.9|8221.9|8215.9|0
1652422620000|2022-05-13 06:17:00|8221.8|8215.8|8221.8|8215.8|8221.8|8215.8|8221.8|8215.8|0
1652422630000|2022-05-13 06:17:10|8222.4|8216.4|8222.4|8216.4|8222.4|8216.4|8222.4|8216.4|0
1652422650000|2022-05-13 06:17:30|||||||||1
1652422660000|2022-05-13 06:17:40|8221.9|8215.9|8221.8|8215.8|8221.9|8215.9|8221.8|8215.8|0
1652422680000|2022-05-13 06:18:00|8221.9|8215.9|8221.4|8215.4|8221.9|8215.9|8221.4|8215.4|0
1652422690000|2022-05-13 06:18:10|8221.3|8215.3|8216.9|8210.9|8221.3|8215.3|8216.9|8210.9|6
1652422700000|2022-05-13 06:18:20|8216.8|8210.8|8216.8|8210.8|8216.8|8210.8|8216.8|8210.8|0
1652422710000|2022-05-13 06:18:30|8216.4|8210.4|8216.3|8210.3|8216.4|8210.4|8216.3|8210.3|0
1652422720000|2022-05-13 06:18:40|8215.8|8209.8|8213.4|8207.4|8215.8|8209.8|8213|8207|2
1652422730000|2022-05-13 06:18:50|8213|8207|8213.4|8207.4|8214.1|8208.1|8213|8207|7
1652422740000|2022-05-13 06:19:00|8214.4|8208.4|8214.6|8208.6|8214.9|8208.9|8214.3|8208.3|1
1652422750000|2022-05-13 06:19:10|8214.9|8208.9|8219.4|8213.4|8219.4|8213.4|8214.8|8208.8|4
1652422790000|2022-05-13 06:19:50|8219|8213|8219|8213|8219|8213|8219|8213|1
1652422800000|2022-05-13 06:20:00|8218.6|8212.6|8218.3|8212.3|8218.6|8212.6|8217.8|8211.8|0
1652422810000|2022-05-13 06:20:10|8218.4|8212.4|8218.3|8212.3|8218.4|8212.4|8218.3|8212.3|0
1652422820000|2022-05-13 06:20:20|8219.4|8213.4|8219.8|8213.8|8219.8|8213.8|8219.4|8213.4|0
1652422830000|2022-05-13 06:20:30|8219.4|8213.4|8219.4|8213.4|8219.4|8213.4|8219.4|8213.4|0
1652422840000|2022-05-13 06:20:40|8216.4|8210.4|8216.4|8210.4|8216.4|8210.4|8216.4|8210.4|1
1652422850000|2022-05-13 06:20:50|8216.7|8210.7|8216.9|8210.9|8216.9|8210.9|8216.7|8210.7|0
1652422870000|2022-05-13 06:21:10|8216.2|8210.2|8217.4|8211.4|8217.4|8211.4|8216.2|8210.2|0
1652422880000|2022-05-13 06:21:20|8216.2|8210.2|8216.2|8210.2|8216.2|8210.2|8215.9|8209.9|0
1652422890000|2022-05-13 06:21:30|8215.9|8209.9|8215.9|8209.9|8215.9|8209.9|8215.9|8209.9|0
1652422900000|2022-05-13 06:21:40|8204.2|8198.2|8209.7|8203.7|8210.7|8204.7|8203.5|8197.5|16
1652422940000|2022-05-13 06:22:20|8213|8207|8212.7|8206.7|8213|8207|8212.7|8206.7|3
1652422960000|2022-05-13 06:22:40|8213|8207|8213|8207|8213|8207|8213|8207|2
1652422970000|2022-05-13 06:22:50|8212.7|8206.7|8211.3|8205.3|8212.7|8206.7|8210.7|8204.7|2
1652422980000|2022-05-13 06:23:00|8212.2|8206.2|8212.5|8206.5|8212.5|8206.5|8212.2|8206.2|0
1652422990000|2022-05-13 06:23:10|8210.5|8204.5|8210.2|8204.2|8210.5|8204.5|8210.2|8204.2|2
1652423000000|2022-05-13 06:23:20|8210.7|8204.7|8210.2|8204.2|8210.7|8204.7|8210.2|8204.2|0
1652423020000|2022-05-13 06:23:40|8210.7|8204.7|8210.5|8204.5|8210.7|8204.7|8210.3|8204.3|0
1652423030000|2022-05-13 06:23:50|8210.3|8204.3|8210.7|8204.7|8211|8205|8210.2|8204.2|0
1652423040000|2022-05-13 06:24:00|8211|8205|8211.5|8205.5|8211.5|8205.5|8210.5|8204.5|0
1652423050000|2022-05-13 06:24:10|8211.2|8205.2|8211.2|8205.2|8211.2|8205.2|8211.2|8205.2|5
1652423060000|2022-05-13 06:24:20|8211.7|8205.7|8211.7|8205.7|8211.7|8205.7|8211.2|8205.2|0
1652423070000|2022-05-13 06:24:30|8211.3|8205.3|8212|8206|8212|8206|8211.3|8205.3|0
1652423080000|2022-05-13 06:24:40|8212.2|8206.2|8212.2|8206.2|8212.2|8206.2|8212|8206|0
1652423090000|2022-05-13 06:24:50|8212|8206|8212.4|8206.4|8212.4|8206.4|8211.7|8205.7|2
1652423100000|2022-05-13 06:25:00|8212.5|8206.5|8212.2|8206.2|8212.5|8206.5|8212.2|8206.2|0
1652423110000|2022-05-13 06:25:10|8212.1|8206.1|8212.1|8206.1|8212.1|8206.1|8212.1|8206.1|0
1652423120000|2022-05-13 06:25:20|8211.6|8205.6|8210.2|8204.2|8211.6|8205.6|8210.2|8204.2|1
1652423130000|2022-05-13 06:25:30|8209.6|8203.6|8209.6|8203.6|8210|8204|8209.1|8203.1|0
1652423160000|2022-05-13 06:26:00|8210.1|8204.1|8210.1|8204.1|8210.1|8204.1|8210.1|8204.1|1
1652423170000|2022-05-13 06:26:10|8209.6|8203.6|8209.6|8203.6|8209.6|8203.6|8209.6|8203.6|0
1652423210000|2022-05-13 06:26:50|8210.5|8204.5|8211.3|8205.3|8211.3|8205.3|8210.5|8204.5|1
1652423220000|2022-05-13 06:27:00|8211.6|8205.6|8206.7|8200.7|8211.6|8205.6|8206.7|8200.7|6
1652423230000|2022-05-13 06:27:10|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|8206.7|8200.7|0
1652423250000|2022-05-13 06:27:30|8206.6|8200.6|8207.6|8201.6|8207.6|8201.6|8205.6|8199.6|1
1652423260000|2022-05-13 06:27:40|8208.2|8202.2|8207.8|8201.8|8208.2|8202.2|8207.8|8201.8|1
1652423270000|2022-05-13 06:27:50|8207.3|8201.3|8205.6|8199.6|8207.3|8201.3|8205.2|8199.2|0
1652423280000|2022-05-13 06:28:00|8206.2|8200.2|8207.1|8201.1|8207.5|8201.5|8206.1|8200.1|1
1652423290000|2022-05-13 06:28:10|8207|8201|8206.3|8200.3|8207|8201|8206.3|8200.3|0
1652423300000|2022-05-13 06:28:20|8206.6|8200.6|8206.3|8200.3|8206.6|8200.6|8206.2|8200.2|0
1652423310000|2022-05-13 06:28:30|8206.7|8200.7|8206.6|8200.6|8206.7|8200.7|8206.2|8200.2|0
1652423340000|2022-05-13 06:29:00|8203.1|8197.1|8202.6|8196.6|8203.1|8197.1|8202.6|8196.6|1
1652423350000|2022-05-13 06:29:10|8202.9|8196.9|8205.4|8199.4|8205.4|8199.4|8202.6|8196.6|4
1652423360000|2022-05-13 06:29:20|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|0
1652423370000|2022-05-13 06:29:30|8203.6|8197.6|8205.1|8199.1|8205.4|8199.4|8202.9|8196.9|1
1652423380000|2022-05-13 06:29:40|8205.4|8199.4|8208.2|8202.2|8208.4|8202.4|8205|8199|2
1652423390000|2022-05-13 06:29:50|8206.6|8200.6|8207.3|8201.3|8207.5|8201.5|8206.6|8200.6|1
1652423400000|2022-05-13 06:30:00|8207.2|8201.2|8207|8201|8207.5|8201.5|8207|8201|0
1652423410000|2022-05-13 06:30:10|8207.2|8201.2|8205.7|8199.7|8207.2|8201.2|8205.7|8199.7|0
1652423420000|2022-05-13 06:30:20|8206|8200|8206.7|8200.7|8206.7|8200.7|8205.7|8199.7|0
1652423430000|2022-05-13 06:30:30|8206|8200|8206|8200|8206|8200|8206|8200|1
1652423440000|2022-05-13 06:30:40|8205.5|8199.5|8204.2|8198.2|8205.5|8199.5|8204.2|8198.2|0
1652423450000|2022-05-13 06:30:50|8204.5|8198.5|8204.2|8198.2|8204.7|8198.7|8204.2|8198.2|1
1652423470000|2022-05-13 06:31:10|8204|8198|8203.5|8197.5|8204|8198|8203.5|8197.5|1
1652423480000|2022-05-13 06:31:20|8202.8|8196.8|8203.9|8197.9|8203.9|8197.9|8202.5|8196.5|0
1652423490000|2022-05-13 06:31:30|8204|8198|8204.7|8198.7|8204.7|8198.7|8204|8198|0
1652423500000|2022-05-13 06:31:40|8205|8199|8205.9|8199.9|8205.9|8199.9|8205|8199|0
1652423510000|2022-05-13 06:31:50|8207.4|8201.4|8208.2|8202.2|8208.7|8202.7|8207.4|8201.4|20
1652423520000|2022-05-13 06:32:00|8208.3|8202.3|8207.8|8201.8|8208.3|8202.3|8207.3|8201.3|2
1652423530000|2022-05-13 06:32:10|8208.7|8202.7|8208.7|8202.7|8208.7|8202.7|8208.7|8202.7|0
1652423540000|2022-05-13 06:32:20|||||||||2
1652423580000|2022-05-13 06:33:00|8208.3|8202.3|8208.7|8202.7|8208.7|8202.7|8208.2|8202.2|1
1652423600000|2022-05-13 06:33:20|8208|8202|8206.2|8200.2|8208|8202|8206.2|8200.2|4
1652423610000|2022-05-13 06:33:30|8201.1|8195.1|8202.8|8196.8|8202.8|8196.8|8201.1|8195.1|3
1652423620000|2022-05-13 06:33:40|8203.1|8197.1|8203.5|8197.5|8203.5|8197.5|8203.1|8197.1|0
1652423650000|2022-05-13 06:34:10|8203.1|8197.1|8202.5|8196.5|8203.1|8197.1|8202.5|8196.5|1
1652423660000|2022-05-13 06:34:20|8202.4|8196.4|8200.1|8194.1|8202.4|8196.4|8200.1|8194.1|1
1652423670000|2022-05-13 06:34:30|8199.6|8193.6|8197.9|8191.9|8199.6|8193.6|8197.1|8191.1|0
1652423680000|2022-05-13 06:34:40|8197.4|8191.4|8198.1|8192.1|8198.1|8192.1|8197.1|8191.1|1
1652423690000|2022-05-13 06:34:50|8199.7|8193.7|8199.2|8193.2|8199.7|8193.7|8199.1|8193.1|2
1652423700000|2022-05-13 06:35:00|8199.1|8193.1|8200.8|8194.8|8200.8|8194.8|8197.1|8191.1|4
1652423710000|2022-05-13 06:35:10|8201.1|8195.1|8201.9|8195.9|8202.4|8196.4|8201.1|8195.1|0
1652423720000|2022-05-13 06:35:20|8201.1|8195.1|8201.9|8195.9|8201.9|8195.9|8201.1|8195.1|1
1652423730000|2022-05-13 06:35:30|8202.3|8196.3|8201.9|8195.9|8202.3|8196.3|8201.9|8195.9|0
1652423760000|2022-05-13 06:36:00|8203.7|8197.7|8203.8|8197.8|8203.8|8197.8|8203.7|8197.7|1
1652423770000|2022-05-13 06:36:10|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|0
1652423790000|2022-05-13 06:36:30|8203.6|8197.6|8203.9|8197.9|8203.9|8197.9|8203.4|8197.4|0
1652423810000|2022-05-13 06:36:50|8204.3|8198.3|8203.9|8197.9|8204.3|8198.3|8203.9|8197.9|0
1652423820000|2022-05-13 06:37:00|8204.3|8198.3|8205.9|8199.9|8205.9|8199.9|8204.3|8198.3|0
1652423830000|2022-05-13 06:37:10|8205.1|8199.1|8203.9|8197.9|8205.1|8199.1|8203.9|8197.9|2
1652423840000|2022-05-13 06:37:20|8203.4|8197.4|8204.1|8198.1|8204.1|8198.1|8203.4|8197.4|1
1652423850000|2022-05-13 06:37:30|8203.9|8197.9|8203.9|8197.9|8205|8199|8203.9|8197.9|1
1652423860000|2022-05-13 06:37:40|8204.3|8198.3|8205.4|8199.4|8205.4|8199.4|8204.3|8198.3|0
1652423870000|2022-05-13 06:37:50|8205.1|8199.1|8205.4|8199.4|8205.4|8199.4|8205.1|8199.1|0
1652423890000|2022-05-13 06:38:10|8204.4|8198.4|8203.6|8197.6|8204.4|8198.4|8202.8|8196.8|0
1652423900000|2022-05-13 06:38:20|8203.2|8197.2|8201.9|8195.9|8203.2|8197.2|8201.9|8195.9|0
1652423910000|2022-05-13 06:38:30|8202.3|8196.3|8201.9|8195.9|8202.3|8196.3|8201.9|8195.9|1
1652423920000|2022-05-13 06:38:40|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|0
1652423940000|2022-05-13 06:39:00|8203.9|8197.9|8204.2|8198.2|8204.2|8198.2|8203.9|8197.9|0
1652423950000|2022-05-13 06:39:10|8203.9|8197.9|8201.9|8195.9|8203.9|8197.9|8201.9|8195.9|1
1652423960000|2022-05-13 06:39:20|8201.6|8195.6|8200.1|8194.1|8201.6|8195.6|8200.1|8194.1|1
1652423970000|2022-05-13 06:39:30|8199.9|8193.9|8199.9|8193.9|8200.7|8193.9|8199.1|8190.6|0
1652423980000|2022-05-13 06:39:40|8200.1|8194.1|8200.2|8194.2|8200.3|8194.3|8200.1|8194.1|0
1652423990000|2022-05-13 06:39:50|8201.1|8195.1|8202.7|8196.7|8203.1|8197.1|8199.9|8193.9|1
1652424000000|2022-05-13 06:40:00|8202.2|8196.2|8201.9|8195.9|8202.7|8196.7|8201.9|8195.9|0
1652424010000|2022-05-13 06:40:10|8202.5|8196.5|8202.3|8196.3|8202.5|8196.5|8202.3|8196.3|0
1652424020000|2022-05-13 06:40:20|8202.1|8196.1|8200.1|8194.1|8202.1|8196.1|8200.1|8194.1|0
1652424030000|2022-05-13 06:40:30|8200.6|8194.6|8201.4|8195.4|8201.6|8195.6|8200.6|8194.6|0
1652424040000|2022-05-13 06:40:40|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|0
1652424050000|2022-05-13 06:40:50|8202.1|8196.1|8201.9|8195.9|8202.2|8196.2|8201.9|8195.9|0
1652424120000|2022-05-13 06:42:00|8201.4|8195.4|8199.9|8193.9|8201.4|8195.4|8199.9|8193.9|0
1652424130000|2022-05-13 06:42:10|8200.1|8194.1|8200.7|8194.7|8201.4|8195.4|8200.1|8194.1|0
1652424140000|2022-05-13 06:42:20|8201.1|8195.1|8203.4|8197.4|8203.4|8197.4|8201.1|8195.1|2
1652424150000|2022-05-13 06:42:30|8203.6|8197.6|8204.3|8198.3|8204.3|8198.3|8203.6|8197.6|0
1652424160000|2022-05-13 06:42:40|8204.7|8198.7|8205.7|8199.7|8205.7|8199.7|8204.7|8198.7|0
1652424170000|2022-05-13 06:42:50|8205.3|8199.3|8202.8|8196.8|8205.3|8199.3|8202.8|8196.8|1
1652424180000|2022-05-13 06:43:00|8202.5|8196.5|8203|8197|8203|8197|8202.5|8196.5|1
1652424190000|2022-05-13 06:43:10|8201.7|8195.7|8203.2|8197.2|8203.2|8197.2|8201.7|8195.7|0
1652424200000|2022-05-13 06:43:20|8204.2|8198.2|8204.5|8198.5|8205|8199|8204.2|8198.2|0
1652424210000|2022-05-13 06:43:30|8205|8199|8205|8199|8205|8199|8205|8199|0
1652424220000|2022-05-13 06:43:40|8205.3|8199.3|8205.3|8199.3|8205.3|8199.3|8205.3|8199.3|0
1652424240000|2022-05-13 06:44:00|8205.2|8199.2|8205|8199|8205.3|8199.3|8205|8199|0
1652424260000|2022-05-13 06:44:20|8205.3|8199.3|8205.3|8199.3|8205.3|8199.3|8205.3|8199.3|0
1652424290000|2022-05-13 06:44:50|8207.8|8197.8|8207.8|8197.8|8207.8|8197.8|8207.8|8197.8|2
1652424300000|2022-05-13 06:45:00|8206.5|8200.5|8208.7|8202.7|8208.7|8202.7|8206.5|8200.5|0
1652424350000|2022-05-13 06:45:50|8208.3|8202.3|8206.5|8200.5|8208.3|8202.3|8206.5|8200.5|1
1652424360000|2022-05-13 06:46:00|8207.2|8201.2|8206.2|8200.2|8207.2|8201.2|8206.2|8200.2|0
1652424370000|2022-05-13 06:46:10|8205.5|8199.5|8205.2|8199.2|8205.5|8199.5|8205.2|8199.2|0
1652424390000|2022-05-13 06:46:30|8207|8201|8205.2|8199.2|8207|8201|8205.2|8199.2|2
1652424420000|2022-05-13 06:47:00|8205.5|8199.5|8206.2|8200.2|8206.2|8200.2|8205.5|8199.5|0
1652424430000|2022-05-13 06:47:10|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|1
1652424480000|2022-05-13 06:48:00|8206.9|8200.9|8198.5|8192.5|8207|8201|8198.1|8192.1|10
1652424500000|2022-05-13 06:48:20|8199.5|8193.5|8199.1|8193.1|8199.5|8193.5|8198.7|8192.7|15
1652424510000|2022-05-13 06:48:30|8198.7|8192.7|8199.4|8193.4|8199.4|8193.4|8198.7|8192.7|0
1652424520000|2022-05-13 06:48:40|8199.6|8193.6|8200.1|8194.1|8200.1|8194.1|8199.6|8193.6|5
1652424540000|2022-05-13 06:49:00|8199.9|8193.9|8194.1|8188.1|8199.9|8193.9|8194.1|8188.1|5
1652424550000|2022-05-13 06:49:10|8194.2|8188.2|8192.9|8186.9|8194.2|8188.2|8191.7|8185.7|10
1652424560000|2022-05-13 06:49:20|8192.5|8186.5|8189|8183|8192.5|8186.5|8187.4|8181.4|4
1652424570000|2022-05-13 06:49:30|8188.5|8182.5|8190.9|8184.9|8191.2|8185.2|8188.1|8182.1|3
1652424580000|2022-05-13 06:49:40|8190.5|8184.5|8190|8184|8191.6|8185.1|8190|8181.6|1
1652424590000|2022-05-13 06:49:50|8191|8185|8191.4|8185.4|8191.5|8185.5|8191|8185|0
1652424600000|2022-05-13 06:50:00|8191.5|8185.5|8190.8|8184.8|8191.6|8185.5|8188.1|8181.6|3
1652424610000|2022-05-13 06:50:10|8190.6|8184.6|8187.4|8181.4|8190.6|8184.6|8187.4|8181.4|2
1652424620000|2022-05-13 06:50:20|8187.5|8181.5|8188.1|8182.1|8192.9|8186.9|8183.3|8177.3|9
1652424630000|2022-05-13 06:50:30|8187.6|8181.6|8185.9|8179.9|8187.6|8181.6|8185.9|8177.1|0
1652424640000|2022-05-13 06:50:40|8186.4|8180.4|8187.1|8177.1|8187.1|8180.5|8185.9|8177.1|1
1652424650000|2022-05-13 06:50:50|8187.3|8177.3|8186.4|8180.4|8187.3|8180.8|8186.4|8177.3|1
1652424660000|2022-05-13 06:51:00|8186.5|8180.5|8187.4|8181.4|8187.5|8181.5|8186.5|8180.5|0
1652424670000|2022-05-13 06:51:10|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|0
1652424680000|2022-05-13 06:51:20|8187.9|8181.9|8188.8|8182.8|8189.5|8183.5|8187.9|8181.9|1
1652424690000|2022-05-13 06:51:30|8188.6|8182.6|8190.1|8184.1|8190.1|8184.1|8188.6|8182.6|0
1652424700000|2022-05-13 06:51:40|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|0
1652424710000|2022-05-13 06:51:50|8190|8184|8188.5|8182.5|8190|8184|8188.5|8182.5|0
1652424720000|2022-05-13 06:52:00|8188.8|8182.8|8190.3|8184.3|8190.3|8184.3|8188.5|8182.5|0
1652424730000|2022-05-13 06:52:10|8179.8|8173.8|8181.4|8175.4|8181.4|8175.4|8177.8|8171.8|17
1652424740000|2022-05-13 06:52:20|8179.4|8173.4|8181|8175|8181|8175|8179.4|8173.4|6
1652424750000|2022-05-13 06:52:30|8180.7|8174.7|8180.5|8174.5|8180.7|8174.7|8180.5|8174.5|0
1652424760000|2022-05-13 06:52:40|8181|8175|8181|8175|8181|8175|8180.5|8174.5|2
1652424770000|2022-05-13 06:52:50|8181.2|8175.2|8181.2|8175.2|8181.2|8175.2|8181.2|8175.2|3
1652424780000|2022-05-13 06:53:00|8179.5|8173.5|8181.5|8175.5|8181.5|8175.5|8179.5|8173.5|6
1652424790000|2022-05-13 06:53:10|8186.7|8180.7|8186.7|8180.7|8186.7|8180.7|8186.7|8180.7|2
1652424820000|2022-05-13 06:53:40|8183.3|8177.3|8182.9|8176.9|8183.3|8177.3|8182.9|8176.9|1
1652424830000|2022-05-13 06:53:50|8182.4|8176.4|8182.9|8176.9|8183.3|8177.3|8182.4|8176.4|0
1652424840000|2022-05-13 06:54:00|8182.8|8176.8|8183.4|8177.4|8183.4|8177.4|8182.8|8176.8|0
1652424860000|2022-05-13 06:54:20|||||||||1
1652424900000|2022-05-13 06:55:00|8182.4|8176.4|8177.9|8171.9|8182.4|8176.4|8177.4|8171.4|13
1652424910000|2022-05-13 06:55:10|8177.6|8171.6|8178.8|8172.8|8178.8|8172.8|8177.4|8171.4|0
1652424920000|2022-05-13 06:55:20|8181.9|8175.9|8179.8|8173.8|8182.1|8176.1|8179.4|8173.4|3
1652424930000|2022-05-13 06:55:30|8179.4|8173.4|8176.2|8170.2|8179.4|8173.4|8175.3|8169.3|2
1652424940000|2022-05-13 06:55:40|8176.7|8170.7|8174.6|8168.6|8177.1|8171.1|8171|8165|10
1652424950000|2022-05-13 06:55:50|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|1
1652424960000|2022-05-13 06:56:00|8173.7|8167.7|8174.9|8168.9|8175.6|8169.6|8173.6|8167.6|0
1652424970000|2022-05-13 06:56:10|8174.6|8168.6|8174.7|8168.7|8174.7|8168.7|8174.6|8168.6|0
1652424980000|2022-05-13 06:56:20|8172.2|8166.2|8175.9|8169.9|8175.9|8169.9|8170|8164|6
1652424990000|2022-05-13 06:56:30|8177|8171|8176.5|8170.5|8180|8172.5|8175.5|8169.5|0
1652425000000|2022-05-13 06:56:40|8177|8171|8178.7|8172.7|8178.7|8172.7|8176.8|8170.8|4
1652425010000|2022-05-13 06:56:50|8178.9|8172.9|8174.5|8168.5|8179.7|8172.9|8174.2|8168.2|15
1652425020000|2022-05-13 06:57:00|8174.2|8168.2|8173.9|8167.9|8174.9|8168.9|8173.9|8167.9|0
1652425030000|2022-05-13 06:57:10|8173.3|8167.3|8172.8|8166.8|8173.7|8167.3|8172.3|8163.7|1
1652425040000|2022-05-13 06:57:20|8172.5|8166.5|8174.2|8168.2|8174.2|8168.2|8172.5|8166.5|0
1652425050000|2022-05-13 06:57:30|8173.8|8167.8|8174|8168|8174|8168|8173.7|8167.7|0
1652425060000|2022-05-13 06:57:40|8173.8|8167.8|8173.3|8167.3|8174|8168|8171.8|8165.8|1
1652425070000|2022-05-13 06:57:50|8173.2|8167.2|8173.2|8167.2|8173.2|8167.2|8173.2|8167.2|0
1652425080000|2022-05-13 06:58:00|8173.6|8167.6|8171.5|8161.5|8173.6|8167.6|8171.5|8161.5|1
1652425090000|2022-05-13 06:58:10|8171.8|8161.8|8170.3|8164.3|8171.8|8164.3|8170.2|8161.8|0
1652425100000|2022-05-13 06:58:20|8172|8162|8172|8162|8172|8164.3|8170.3|8162|0
1652425110000|2022-05-13 06:58:30|8171.8|8161.8|8169.3|8163.3|8171.8|8163.5|8169.3|8161.8|0
1652425130000|2022-05-13 06:58:50|8169.7|8163.7|8169.8|8163.8|8169.8|8163.8|8169.7|8163.7|0
1652425140000|2022-05-13 06:59:00|8169.5|8163.5|8169.8|8163.8|8169.8|8163.8|8169.2|8163.2|0
1652425160000|2022-05-13 06:59:20|8170|8164|8171|8165|8171.3|8165.3|8170|8164|3
1652425170000|2022-05-13 06:59:30|8170.8|8164.8|8170.8|8164.8|8170.8|8164.8|8170.8|8164.8|1
1652425180000|2022-05-13 06:59:40|8170.5|8164.5|8171.1|8165.1|8171.3|8165.3|8170.3|8164.3|1
1652425190000|2022-05-13 06:59:50|8170.8|8164.8|8169.5|8163.5|8170.8|8164.8|8169.5|8163.5|0
1652425200000|2022-05-13 07:00:00|8169.3|8163.3|8169.5|8163.5|8173.9|8163.5|8168.6|8158.9|4
1652425210000|2022-05-13 07:00:10|8169.7|8163.7|8169.6|8163.6|8169.7|8163.7|8169.6|8163.6|1
1652425260000|2022-05-13 07:01:00|8170.1|8164.1|8168.3|8162.3|8170.1|8164.1|8168.3|8159.8|1
1652425270000|2022-05-13 07:01:10|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|0
1652425290000|2022-05-13 07:01:30|8168.3|8162.3|8168.2|8162.2|8168.3|8162.3|8168.2|8162.2|0
1652425300000|2022-05-13 07:01:40|8167.7|8161.7|8169.3|8159.3|8169.3|8162.4|8167.7|8158.3|2
1652425310000|2022-05-13 07:01:50|8171.5|8156.5|8171.5|8156.5|8171.5|8156.5|8171.5|8156.5|1
1652425320000|2022-05-13 07:02:00|8169.3|8159.3|8169.3|8159.3|8171.5|8159.3|8169.3|8155.9|0
1652425330000|2022-05-13 07:02:10|8166.6|8160.6|8166.3|8160.3|8166.6|8160.6|8166.3|8160.3|0
1652425340000|2022-05-13 07:02:20|8170|8164|8170|8164|8170|8164|8170|8164|2
1652425350000|2022-05-13 07:02:30|8168.5|8162.5|8168.3|8162.3|8168.5|8162.5|8168.3|8162.3|3
1652425360000|2022-05-13 07:02:40|8169.8|8159.8|8163.5|8157.5|8169.8|8159.8|8163.5|8157.5|1
1652425370000|2022-05-13 07:02:50|8163.8|8157.8|8164.8|8158.8|8164.8|8158.8|8163.8|8157.8|1
1652425380000|2022-05-13 07:03:00|8165|8159|8168.6|8158.6|8169.3|8159.3|8164.6|8156.6|2
1652425390000|2022-05-13 07:03:10|8168.8|8158.8|8170.1|8160.1|8170.1|8160.1|8164.6|8158.6|1
1652425410000|2022-05-13 07:03:30|8170.5|8160.5|8170.5|8160.5|8170.5|8160.5|8170.5|8160.5|0
1652425420000|2022-05-13 07:03:40|8172.5|8162.5|8172.3|8162.3|8172.5|8162.5|8172.3|8162.3|0
1652425430000|2022-05-13 07:03:50|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|0
1652425440000|2022-05-13 07:04:00|8172.2|8162.2|8169.5|8163.5|8172.2|8163.5|8169.5|8162.2|0
1652425450000|2022-05-13 07:04:10|8169.8|8163.8|8169.8|8163.8|8172.1|8163.8|8169.4|8162.1|1
1652425460000|2022-05-13 07:04:20|8172.1|8162.1|8172.1|8162.1|8172.1|8162.1|8172.1|8162.1|0
1652425470000|2022-05-13 07:04:30|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|0
1652425480000|2022-05-13 07:04:40|8168.3|8162.3|8167.3|8161.3|8168.3|8162.3|8167.3|8161.3|1
1652425490000|2022-05-13 07:04:50|8167|8161|8166.5|8160.5|8167|8161|8166.5|8160.5|1
1652425500000|2022-05-13 07:05:00|8166.4|8160.4|8165.6|8159.6|8166.4|8160.4|8165.5|8159.5|0
1652425510000|2022-05-13 07:05:10|8165.2|8159.2|8164.7|8158.7|8165.2|8159.2|8164.7|8158.7|0
1652425520000|2022-05-13 07:05:20|8165.2|8159.2|8165.2|8159.2|8165.2|8159.2|8165.2|8159.2|1
1652425530000|2022-05-13 07:05:30|8163.8|8157.8|8166.2|8160.2|8166.2|8160.2|8163.1|8157.1|4
1652425540000|2022-05-13 07:05:40|8166.3|8160.3|8168.5|8162.5|8174.1|8162.5|8166.3|8159.1|1
1652425550000|2022-05-13 07:05:50|8168.4|8162.4|8169.9|8163.9|8169.9|8163.9|8168.4|8162.4|0
1652425560000|2022-05-13 07:06:00|8167.9|8161.9|8168.6|8162.6|8168.6|8162.6|8167.6|8161.6|5
1652425570000|2022-05-13 07:06:10|8167.9|8161.9|8167.4|8161.4|8167.9|8161.9|8167.4|8161.4|0
1652425580000|2022-05-13 07:06:20|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|0
1652425590000|2022-05-13 07:06:30|8166.6|8160.6|8166.1|8160.1|8166.6|8160.6|8166.1|8160.1|1
1652425600000|2022-05-13 07:06:40|8165.9|8159.9|8165.6|8159.6|8165.9|8159.9|8165.6|8159.6|1
1652425610000|2022-05-13 07:06:50|8165.4|8159.4|8165.6|8159.6|8165.6|8159.6|8164.6|8158.6|2
1652425620000|2022-05-13 07:07:00|8165.4|8159.4|8165.6|8159.6|8165.6|8159.6|8164|8158|1
1652425630000|2022-05-13 07:07:10|8167|8161|8168.8|8162.8|8168.8|8162.8|8167|8161|1
1652425640000|2022-05-13 07:07:20|8172.1|8166.1|8172.1|8166.1|8172.1|8166.1|8172.1|8166.1|1
1652425680000|2022-05-13 07:08:00|8171.6|8165.6|8171.8|8165.8|8172.1|8166.1|8171.6|8165.6|0
1652425690000|2022-05-13 07:08:10|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|0
1652425700000|2022-05-13 07:08:20|8169.5|8163.5|8171.8|8165.8|8171.8|8165.8|8168.6|8162.6|3
1652425710000|2022-05-13 07:08:30|8172.1|8166.1|8172.6|8166.6|8172.6|8166.6|8172.1|8166.1|1
1652425720000|2022-05-13 07:08:40|8172.8|8166.8|8173.4|8167.4|8173.8|8167.8|8172.8|8166.8|1
1652425750000|2022-05-13 07:09:10|8171.9|8165.9|8173|8167|8173|8167|8171.9|8165.9|8
1652425760000|2022-05-13 07:09:20|8179.8|8173.8|8179.8|8173.8|8179.8|8173.8|8179.8|8173.8|2
1652425780000|2022-05-13 07:09:40|8180.1|8174.1|8181.8|8175.8|8181.8|8175.8|8180.1|8174.1|2
1652425800000|2022-05-13 07:10:00|8182.3|8176.3|8183.7|8177.7|8183.7|8177.7|8182.3|8176.3|1
1652425820000|2022-05-13 07:10:20|8184.4|8178.4|8186.4|8176.4|8186.4|8178.4|8183.7|8176.4|8
1652425830000|2022-05-13 07:10:30|8183.7|8177.7|8183.7|8177.7|8183.7|8177.7|8183.7|8177.7|0
1652425840000|2022-05-13 07:10:40|8183.8|8177.8|8183.3|8177.3|8183.8|8177.8|8183.1|8177.1|0
1652425850000|2022-05-13 07:10:50|8183.6|8177.6|8183.6|8177.6|8183.6|8177.6|8183.6|8177.6|1
1652425860000|2022-05-13 07:11:00|8183.8|8177.8|8184.9|8178.9|8184.9|8178.9|8183.8|8177.8|1
1652425880000|2022-05-13 07:11:20|8188.2|8182.2|8187.8|8181.8|8188.6|8182.6|8187.8|8181.8|5
1652425910000|2022-05-13 07:11:50|8188.2|8182.2|8190.5|8184.5|8190.5|8184.5|8188.2|8182.2|0
1652425930000|2022-05-13 07:12:10|8190.1|8184.1|8189.8|8183.8|8190.1|8184.1|8189.5|8183.5|0
1652425940000|2022-05-13 07:12:20|8189.5|8183.5|8191|8185|8191|8185|8189.1|8183.1|1
1652425950000|2022-05-13 07:12:30|8191.4|8185.4|8194.3|8188.3|8194.3|8188.3|8191.4|8185.4|1
1652425980000|2022-05-13 07:13:00|8194|8188|8189|8183|8194|8188|8187.7|8181.7|19
1652425990000|2022-05-13 07:13:10|8188.6|8182.6|8188.6|8182.6|8188.6|8182.6|8188.6|8182.6|0
1652426000000|2022-05-13 07:13:20|8188.5|8182.5|8188.1|8182.1|8188.5|8182.5|8188.1|8182.1|0
1652426030000|2022-05-13 07:13:50|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|1
1652426050000|2022-05-13 07:14:10|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|0
1652426060000|2022-05-13 07:14:20|8190.5|8184.5|8192.3|8186.3|8192.3|8186.3|8190.5|8184.5|2
1652426070000|2022-05-13 07:14:30|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|0
1652426080000|2022-05-13 07:14:40|8191.2|8185.2|8193.7|8187.7|8193.7|8187.7|8191.2|8185.2|1
1652426090000|2022-05-13 07:14:50|8194|8188|8193.3|8187.3|8194|8188|8193.3|8187.3|0
1652426100000|2022-05-13 07:15:00|8194|8188|8193.7|8187.7|8194|8188|8193.7|8187.7|2
1652426110000|2022-05-13 07:15:10|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|0
1652426130000|2022-05-13 07:15:30|8196.6|8190.6|8193.8|8187.8|8196.6|8190.6|8193.7|8187.7|6
1652426160000|2022-05-13 07:16:00|8193.7|8187.7|8193.3|8187.3|8193.7|8187.7|8193.3|8187.3|0
1652426180000|2022-05-13 07:16:20|8193|8187|8193|8187|8193|8187|8193|8187|0
1652426190000|2022-05-13 07:16:30|8192.6|8186.6|8193|8187|8193|8187|8192.6|8186.6|1
1652426200000|2022-05-13 07:16:40|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652426220000|2022-05-13 07:17:00|8193|8187|8192.5|8186.5|8193|8187|8192.5|8186.5|2
1652426230000|2022-05-13 07:17:10|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|0
1652426240000|2022-05-13 07:17:20|8193|8187|8193.5|8187.5|8193.7|8187.7|8193|8187|0
1652426250000|2022-05-13 07:17:30|8194|8188|8194|8188|8194|8188|8194|8188|0
1652426260000|2022-05-13 07:17:40|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|3
1652426270000|2022-05-13 07:17:50|8194|8188|8193.7|8187.7|8194|8188|8193.7|8187.7|0
1652426280000|2022-05-13 07:18:00|8193.5|8187.5|8192.7|8186.7|8193.5|8187.5|8192.7|8186.7|1
1652426330000|2022-05-13 07:18:50|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|1
1652426340000|2022-05-13 07:19:00|8193.2|8187.2|8192.7|8186.7|8193.2|8187.2|8192.7|8186.7|0
1652426350000|2022-05-13 07:19:10|8193|8187|8193|8187|8193|8187|8193|8187|1
1652426420000|2022-05-13 07:20:20|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|1
1652426440000|2022-05-13 07:20:40|||||||||1
1652426450000|2022-05-13 07:20:50|8194.5|8188.5|8199|8189|8199|8189|8194.5|8188.5|5
1652426460000|2022-05-13 07:21:00|8197.3|8191.3|8198|8192|8198|8192|8197.3|8191.3|0
1652426480000|2022-05-13 07:21:20|8198.1|8192.1|8198.6|8192.6|8198.6|8192.6|8198.1|8192.1|0
1652426490000|2022-05-13 07:21:30|8197.5|8191.5|8198.6|8192.6|8199.1|8193.1|8197.5|8191.5|1
1652426540000|2022-05-13 07:22:20|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|0
1652426560000|2022-05-13 07:22:40|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|2
1652426580000|2022-05-13 07:23:00|8197|8191|8196|8190|8197|8191|8194.4|8188.4|2
1652426640000|2022-05-13 07:24:00|8195.6|8189.6|8196|8190|8196|8190|8195.6|8189.6|1
1652426650000|2022-05-13 07:24:10|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652426710000|2022-05-13 07:25:10|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|1
1652426720000|2022-05-13 07:25:20|8195.1|8189.1|8195.5|8189.5|8195.5|8189.5|8195.1|8189.1|4
1652426760000|2022-05-13 07:26:00|8195.4|8189.4|8194.7|8188.7|8195.4|8189.4|8192.4|8186.4|14
1652426790000|2022-05-13 07:26:30|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.2|8188.2|0
1652426800000|2022-05-13 07:26:40|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|0
1652426810000|2022-05-13 07:26:50|8194.6|8188.6|8194.2|8188.2|8194.6|8188.6|8194.2|8188.2|0
1652426820000|2022-05-13 07:27:00|8193.1|8187.1|8192.5|8186.5|8193.1|8187.1|8192.5|8186.5|5
1652426830000|2022-05-13 07:27:10|||||||||3
1652426840000|2022-05-13 07:27:20|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|57
1652426860000|2022-05-13 07:27:40|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|1
1652426880000|2022-05-13 07:28:00|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|0
1652426890000|2022-05-13 07:28:10|8192.7|8186.7|8192.8|8186.8|8192.8|8186.8|8192.7|8186.7|0
1652426900000|2022-05-13 07:28:20|8193.2|8187.2|8195.3|8189.3|8195.3|8189.3|8193.2|8187.2|1
1652426940000|2022-05-13 07:29:00|8197.6|8191.6|8197.7|8191.7|8197.7|8191.7|8197.3|8191.3|5
1652426950000|2022-05-13 07:29:10|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|0
1652426970000|2022-05-13 07:29:30|8197.7|8191.7|8196.6|8190.6|8197.7|8191.7|8196.6|8190.6|1
1652426980000|2022-05-13 07:29:40|8196.8|8190.8|8196.8|8190.8|8196.8|8190.8|8196.8|8190.8|0
1652426990000|2022-05-13 07:29:50|8201.1|8195.1|8200.9|8194.9|8201.1|8195.1|8200.8|8194.8|11
1652427000000|2022-05-13 07:30:00|8200.2|8194.2|8200.2|8194.2|8200.6|8194.6|8200.2|8194.2|0
1652427010000|2022-05-13 07:30:10|8200.6|8194.6|8203.4|8197.4|8203.4|8197.4|8200.6|8194.6|2
1652427020000|2022-05-13 07:30:20|8203.5|8197.5|8203.5|8197.5|8203.5|8197.5|8203.5|8197.5|1
1652427030000|2022-05-13 07:30:30|8203.6|8197.6|8204|8198|8204|8198|8203.6|8197.6|0
1652427040000|2022-05-13 07:30:40|8203.6|8197.6|8203.5|8197.5|8204.6|8198.6|8203.5|8197.5|2
1652427050000|2022-05-13 07:30:50|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|1
1652427100000|2022-05-13 07:31:40|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|0
1652427120000|2022-05-13 07:32:00|8203.7|8197.7|8204.4|8198.4|8206.4|8198.7|8203.7|8196.4|0
1652427130000|2022-05-13 07:32:10|8204.2|8198.2|8204.4|8198.4|8204.4|8198.4|8204.2|8198.2|0
1652427150000|2022-05-13 07:32:30|8204.3|8198.3|8204.2|8198.2|8204.3|8198.3|8204.2|8198.2|0
1652427160000|2022-05-13 07:32:40|8203.8|8197.8|8204.2|8198.2|8204.2|8198.2|8203.7|8197.7|0
1652427170000|2022-05-13 07:32:50|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|0
1652427180000|2022-05-13 07:33:00|8204.2|8198.2|8203.7|8197.7|8204.3|8198.3|8203.7|8197.7|0
1652427190000|2022-05-13 07:33:10|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|0
1652427200000|2022-05-13 07:33:20|8203.7|8197.7|8201.6|8195.6|8203.7|8197.7|8201.6|8195.6|0
1652427210000|2022-05-13 07:33:30|8201.3|8195.3|8196.1|8190.1|8201.3|8195.3|8196.1|8190.1|12
1652427220000|2022-05-13 07:33:40|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|0
1652427230000|2022-05-13 07:33:50|8195.7|8189.7|8195.3|8189.3|8195.7|8189.7|8195.3|8189.3|0
1652427240000|2022-05-13 07:34:00|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|0
1652427260000|2022-05-13 07:34:20|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|2
1652427270000|2022-05-13 07:34:30|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|0
1652427280000|2022-05-13 07:34:40|8195|8189|8195.2|8189.2|8195.2|8189.2|8195|8189|0
1652427290000|2022-05-13 07:34:50|8195|8189|8196.2|8190.2|8196.2|8190.2|8195|8189|0
1652427300000|2022-05-13 07:35:00|8195.7|8189.7|8196.2|8190.2|8196.2|8190.2|8195.5|8189.5|0
1652427360000|2022-05-13 07:36:00|8196|8190|8194.5|8188.5|8196|8190|8194.5|8188.5|0
1652427370000|2022-05-13 07:36:10|8194|8188|8194|8188|8194|8188|8194|8188|0
1652427390000|2022-05-13 07:36:30|8193.7|8187.7|8193.9|8187.9|8193.9|8187.9|8193.5|8187.5|0
1652427400000|2022-05-13 07:36:40|8193.5|8187.5|8193.9|8187.9|8193.9|8187.9|8193.5|8187.5|0
1652427430000|2022-05-13 07:37:10|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|0
1652427460000|2022-05-13 07:37:40|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|0
1652427480000|2022-05-13 07:38:00|8194.9|8188.9|8195.4|8189.4|8195.9|8189.9|8194.5|8188.5|0
1652427500000|2022-05-13 07:38:20|8195|8189|8194.9|8188.9|8195|8189|8194.9|8188.9|0
1652427510000|2022-05-13 07:38:30|8195.2|8189.2|8195.4|8189.4|8195.4|8189.4|8195.2|8189.2|0
1652427520000|2022-05-13 07:38:40|8195|8189|8195|8189|8195|8189|8195|8189|0
1652427530000|2022-05-13 07:38:50|8194.9|8188.9|8195.4|8189.4|8195.4|8189.4|8194.9|8188.9|0
1652427550000|2022-05-13 07:39:10|8196|8190|8196.4|8190.4|8196.4|8190.4|8196|8190|0
1652427580000|2022-05-13 07:39:40|8199.4|8193.4|8198|8192|8199.4|8193.4|8198|8192|4
1652427600000|2022-05-13 07:40:00|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|5
1652427620000|2022-05-13 07:40:20|8197.7|8191.7|8198.4|8192.4|8198.4|8192.4|8197.7|8191.7|1
1652427690000|2022-05-13 07:41:30|8198.2|8192.2|8197|8191|8198.2|8192.2|8197|8191|1
1652427720000|2022-05-13 07:42:00|8195.9|8189.9|8193.5|8187.5|8195.9|8189.9|8193.5|8187.5|1
1652427740000|2022-05-13 07:42:20|8193|8187|8191|8185|8193|8187|8191|8185|3
1652427750000|2022-05-13 07:42:30|8190.6|8184.6|8188.9|8182.9|8190.6|8184.6|8188.9|8182.9|17
1652427760000|2022-05-13 07:42:40|||||||||1
1652427770000|2022-05-13 07:42:50|8189|8183|8189|8183|8189|8183|8189|8183|0
1652427780000|2022-05-13 07:43:00|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652427790000|2022-05-13 07:43:10|8189|8183|8188.9|8182.9|8189|8183|8188.5|8182.5|1
1652427800000|2022-05-13 07:43:20|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|1
1652427810000|2022-05-13 07:43:30|8188.1|8182.1|8188.9|8182.9|8189|8183|8188|8182|2
1652427820000|2022-05-13 07:43:40|8189|8183|8189|8183|8189|8183|8189|8183|0
1652427830000|2022-05-13 07:43:50|8188.9|8182.9|8189|8183|8189|8183|8188.9|8182.9|0
1652427850000|2022-05-13 07:44:10|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|10
1652427860000|2022-05-13 07:44:20|8191|8185|8190|8184|8191|8185|8189.9|8183.9|4
1652427870000|2022-05-13 07:44:30|8193.6|8183.6|8193.6|8183.6|8193.6|8183.6|8193.6|8183.6|1
1652427900000|2022-05-13 07:45:00|8194|8184|8194|8184|8194|8184|8194|8184|0
1652428040000|2022-05-13 07:47:20|8193.4|8187.4|8195.3|8189.3|8195.3|8189.3|8193.4|8187.4|1
1652428050000|2022-05-13 07:47:30|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|0
1652428060000|2022-05-13 07:47:40|8196.3|8190.3|8196.7|8190.7|8196.7|8190.7|8196.3|8190.3|1
1652428080000|2022-05-13 07:48:00|8198.3|8192.3|8198.3|8192.3|8198.3|8192.3|8198.3|8192.3|1
1652428120000|2022-05-13 07:48:40|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|0
1652428130000|2022-05-13 07:48:50|8197.7|8191.7|8197.3|8191.3|8197.7|8191.7|8197.3|8191.3|1
1652428160000|2022-05-13 07:49:20|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|0
1652428240000|2022-05-13 07:50:40|8196.4|8190.4|8195.8|8189.8|8196.4|8190.4|8195.8|8189.8|0
1652428300000|2022-05-13 07:51:40|8197.9|8191.9|8198.3|8192.3|8198.3|8192.3|8197.9|8191.9|1
1652428390000|2022-05-13 07:53:10|8204.4|8194.4|8204.4|8194.4|8204.4|8194.4|8204.4|8194.4|2
1652428410000|2022-05-13 07:53:30|8202.9|8196.9|8204.4|8194.4|8204.4|8196.9|8202.9|8194.4|0
1652428450000|2022-05-13 07:54:10|8204.5|8194.5|8202.2|8196.2|8204.5|8196.2|8202.2|8194.5|0
1652428460000|2022-05-13 07:54:20|8201.8|8195.8|8201.7|8195.7|8201.8|8195.8|8201.7|8195.7|0
1652428470000|2022-05-13 07:54:30|8201.8|8195.8|8201.7|8195.7|8201.8|8195.8|8201.7|8195.7|0
1652428500000|2022-05-13 07:55:00|8204.4|8194.4|8204.5|8194.5|8204.5|8196|8202|8194.4|0
1652428510000|2022-05-13 07:55:10|8204.7|8194.7|8204.7|8194.7|8204.7|8194.7|8204.7|8194.7|0
1652428520000|2022-05-13 07:55:20|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|0
1652428550000|2022-05-13 07:55:50|8202.2|8196.2|8202|8196|8202.2|8196.2|8202|8196|1
1652428560000|2022-05-13 07:56:00|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|0
1652428580000|2022-05-13 07:56:20|8202.7|8196.7|8203.9|8197.9|8203.9|8197.9|8202.7|8196.7|0
1652428640000|2022-05-13 07:57:20|8204.2|8198.2|8208.3|8202.3|8208.3|8202.3|8204.2|8198.2|9
1652428670000|2022-05-13 07:57:50|8208.6|8202.6|8220.9|8214.9|8220.9|8214.9|8208.6|8202.6|63
1652428680000|2022-05-13 07:58:00|8218.2|8212.2|8222.7|8216.7|8222.7|8216.7|8217.9|8211.9|11
1652428700000|2022-05-13 07:58:20|8218.4|8212.4|8218.4|8212.4|8218.4|8212.4|8218.4|8212.4|2
1652428710000|2022-05-13 07:58:30|8218|8212|8217.9|8211.9|8218|8212|8217.9|8211.9|0
1652428730000|2022-05-13 07:58:50|8219.6|8213.6|8217.9|8211.9|8219.6|8213.6|8217.9|8211.9|1
1652428760000|2022-05-13 07:59:20|8219.3|8213.3|8217.9|8211.9|8219.3|8213.3|8217.9|8211.9|1
1652428780000|2022-05-13 07:59:40|8219|8213|8219.2|8213.2|8219.2|8213.2|8219|8213|0
1652428800000|2022-05-13 08:00:00|8219.6|8213.6|8217.9|8211.9|8219.6|8213.6|8217.9|8211.9|1
1652428820000|2022-05-13 08:00:20|8218.2|8212.2|8219.2|8213.2|8219.2|8213.2|8218.2|8212.2|0
1652428830000|2022-05-13 08:00:30|8219.7|8213.7|8219.7|8213.7|8219.7|8213.7|8219.6|8213.6|0
1652428840000|2022-05-13 08:00:40|8219.4|8213.4|8219.2|8213.2|8219.4|8213.4|8219.2|8213.2|0
1652428860000|2022-05-13 08:01:00|8218.2|8212.2|8218.5|8212.5|8219.2|8213.2|8218.2|8212.2|1
1652428870000|2022-05-13 08:01:10|8216.1|8210.1|8216.1|8210.1|8216.1|8210.1|8216.1|8210.1|2
1652428880000|2022-05-13 08:01:20|8215.9|8209.9|8215.9|8209.9|8215.9|8209.9|8215.9|8209.9|0
1652428900000|2022-05-13 08:01:40|8215.8|8209.8|8215.8|8209.8|8215.8|8209.8|8215.8|8209.8|0
1652428940000|2022-05-13 08:02:20|8215.5|8209.5|8215.5|8209.5|8215.5|8209.5|8215.5|8209.5|0
1652428950000|2022-05-13 08:02:30|8215|8209|8215|8209|8215|8209|8215|8209|1
1652428980000|2022-05-13 08:03:00|8212.4|8206.4|8212.4|8206.4|8212.4|8206.4|8212.4|8206.4|0
1652428990000|2022-05-13 08:03:10|8212.1|8206.1|8209.8|8203.8|8212.1|8206.1|8209.8|8203.8|1
1652429010000|2022-05-13 08:03:30|8209.4|8203.4|8207.8|8201.8|8209.4|8203.4|8207.8|8201.8|0
1652429030000|2022-05-13 08:03:50|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|0
1652429100000|2022-05-13 08:05:00|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|0
1652429140000|2022-05-13 08:05:40|8208.1|8202.1|8215|8209|8215|8209|8208.1|8202.1|1
1652429160000|2022-05-13 08:06:00|8214.9|8208.9|8214.9|8208.9|8214.9|8208.9|8214.9|8208.9|0
1652429190000|2022-05-13 08:06:30|8214.8|8208.8|8214.8|8208.8|8214.8|8208.8|8214.8|8208.8|0
1652429220000|2022-05-13 08:07:00|8214.5|8208.5|8213.6|8207.6|8214.5|8208.5|8213.6|8207.6|0
1652429230000|2022-05-13 08:07:10|8214.6|8204.6|8211.9|8205.9|8214.6|8205.9|8211.9|8204.6|1
1652429240000|2022-05-13 08:07:20|8207.7|8201.7|8207.7|8201.7|8207.7|8201.7|8207.7|8201.7|5
1652429250000|2022-05-13 08:07:30|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|3
1652429270000|2022-05-13 08:07:50|8208.2|8202.2|8208.2|8202.2|8208.5|8202.5|8208.2|8202.2|0
1652429300000|2022-05-13 08:08:20|8209.2|8203.2|8209.8|8203.8|8209.8|8203.8|8209.2|8203.2|1
1652429310000|2022-05-13 08:08:30|8210.3|8204.3|8211.1|8205.1|8211.1|8205.1|8210.3|8204.3|0
1652429320000|2022-05-13 08:08:40|8209.4|8203.4|8207.7|8201.7|8209.4|8203.4|8207.7|8201.7|3
1652429330000|2022-05-13 08:08:50|8205.6|8199.6|8207.5|8201.5|8207.6|8201.6|8205.6|8199.6|5
1652429360000|2022-05-13 08:09:20|||||||||3
1652429370000|2022-05-13 08:09:30|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|1
1652429430000|2022-05-13 08:10:30|||||||||1
1652429460000|2022-05-13 08:11:00|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|0
1652429470000|2022-05-13 08:11:10|8206.4|8200.4|8200.6|8194.6|8206.4|8200.4|8200.6|8194.6|4
1652429480000|2022-05-13 08:11:20|8198.7|8192.7|8197.7|8191.7|8198.7|8192.7|8197.7|8191.7|2
1652429490000|2022-05-13 08:11:30|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|1
1652429500000|2022-05-13 08:11:40|8197.7|8191.7|8197.6|8191.6|8198|8192|8197.6|8191.6|0
1652429510000|2022-05-13 08:11:50|8197.8|8191.8|8192.8|8186.8|8197.8|8191.8|8192.8|8186.8|3
1652429520000|2022-05-13 08:12:00|8192.9|8186.9|8192.6|8186.6|8192.9|8186.9|8192.6|8186.6|0
1652429560000|2022-05-13 08:12:40|8191.4|8185.4|8191.1|8185.1|8191.4|8185.4|8191.1|8185.1|0
1652429580000|2022-05-13 08:13:00|8190.7|8184.7|8190.4|8184.4|8190.7|8184.7|8190.4|8184.4|0
1652429600000|2022-05-13 08:13:20|8196|8190|8196|8190|8196|8190|8196|8190|2
1652429610000|2022-05-13 08:13:30|8196.2|8186.2|8196.2|8186.2|8196.2|8186.2|8196.2|8186.2|3
1652429640000|2022-05-13 08:14:00|8191.7|8185.7|8195.9|8185.9|8195.9|8185.9|8191.7|8185.7|1
1652429650000|2022-05-13 08:14:10|8196.1|8186.1|8196.1|8186.1|8196.1|8186.1|8196.1|8186.1|0
1652429720000|2022-05-13 08:15:20|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|0
1652429730000|2022-05-13 08:15:30|8192.5|8186.5|8190.9|8184.9|8192.5|8186.5|8190.9|8184.9|2
1652429740000|2022-05-13 08:15:40|8190.1|8184.1|8188.3|8182.3|8190.1|8184.1|8188.3|8182.3|2
1652429750000|2022-05-13 08:15:50|8187.6|8181.6|8184.5|8178.5|8187.6|8181.6|8184.5|8178.5|0
1652429760000|2022-05-13 08:16:00|8183.8|8177.8|8184.1|8178.1|8184.5|8178.5|8183.1|8177.1|3
1652429770000|2022-05-13 08:16:10|8185.4|8175.4|8184.1|8174.1|8185.4|8175.4|8184.1|8174.1|3
1652429780000|2022-05-13 08:16:20|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|1
1652429800000|2022-05-13 08:16:40|8183.1|8177.1|8183.5|8177.5|8183.5|8177.5|8183.1|8177.1|0
1652429810000|2022-05-13 08:16:50|8183.8|8177.8|8184.3|8178.3|8184.3|8178.3|8183.8|8177.8|0
1652429820000|2022-05-13 08:17:00|8192.9|8177.9|8192.9|8177.9|8192.9|8179.9|8189.8|8177.9|0
1652429850000|2022-05-13 08:17:30|8193.2|8183.2|8193.2|8183.2|8193.2|8183.2|8193.2|8183.2|0
1652429860000|2022-05-13 08:17:40|8193.5|8183.5|8193.5|8183.5|8193.5|8183.5|8193.5|8183.5|0
1652430010000|2022-05-13 08:20:10|8193.2|8183.2|8193.2|8183.2|8193.2|8183.2|8193.2|8183.2|0
1652430030000|2022-05-13 08:20:30|8189|8183|8193.2|8183.2|8193.2|8183.2|8189|8183|1
1652430100000|2022-05-13 08:21:40|8195.3|8180.3|8195.3|8180.3|8195.3|8180.3|8195.3|8180.3|1
1652430120000|2022-05-13 08:22:00|8191.8|8181.8|8190.2|8184.2|8191.8|8184.2|8189.8|8181.8|0
1652430130000|2022-05-13 08:22:10|8189.7|8183.7|8189.3|8183.3|8189.7|8183.7|8189.3|8183.3|0
1652430140000|2022-05-13 08:22:20|8188.8|8182.8|8188.8|8182.8|8188.8|8182.8|8188.8|8182.8|0
1652430150000|2022-05-13 08:22:30|8188.5|8182.5|8186.4|8180.4|8188.5|8182.5|8186.4|8180.4|0
1652430160000|2022-05-13 08:22:40|8186.3|8180.3|8185.8|8179.8|8186.3|8180.3|8185.8|8179.8|0
1652430170000|2022-05-13 08:22:50|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|2
1652430210000|2022-05-13 08:23:30|8186.6|8180.6|8194.1|8179.1|8194.1|8182.5|8186.6|8179.1|1
1652430220000|2022-05-13 08:23:40|8194.2|8179.2|8194.5|8179.5|8194.5|8179.5|8194.2|8179.2|0
1652430260000|2022-05-13 08:24:20|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|0
1652430270000|2022-05-13 08:24:30|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|0
1652430290000|2022-05-13 08:24:50|8191.3|8181.3|8194.5|8179.5|8194.5|8181.3|8191.3|8179.5|0
1652430330000|2022-05-13 08:25:30|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|0
1652430360000|2022-05-13 08:26:00|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|0
1652430430000|2022-05-13 08:27:10|8186.2|8180.2|8186.2|8180.2|8186.2|8180.2|8186.2|8180.2|1
1652430450000|2022-05-13 08:27:30|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|0
1652430530000|2022-05-13 08:28:50|8186.8|8180.8|8186.8|8180.8|8186.8|8180.8|8186.8|8180.8|0
1652430540000|2022-05-13 08:29:00|8186.5|8180.5|8188.7|8182.7|8188.7|8182.7|8186.5|8180.5|0
1652430550000|2022-05-13 08:29:10|8188.8|8182.8|8188.3|8182.3|8188.8|8182.8|8188.3|8182.3|2
1652430560000|2022-05-13 08:29:20|8188.4|8182.4|8192.1|8182.1|8192.1|8183.4|8188.4|8182.1|0
1652430600000|2022-05-13 08:30:00|8191.6|8181.6|8190.6|8184.6|8191.6|8184.6|8190.6|8181.6|0
1652430610000|2022-05-13 08:30:10|8191|8185|8191|8185|8191|8185|8191|8185|0
1652430650000|2022-05-13 08:30:50|8190.6|8184.6|8192|8186|8192|8186|8190.5|8184.5|0
1652430660000|2022-05-13 08:31:00|8192.2|8186.2|8194.1|8188.1|8194.1|8188.1|8192.2|8186.2|1
1652430670000|2022-05-13 08:31:10|8194.4|8188.4|8194.6|8188.6|8194.6|8188.6|8194.4|8188.4|0
1652430690000|2022-05-13 08:31:30|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|0
1652430710000|2022-05-13 08:31:50|8192.6|8186.6|8191.9|8185.9|8192.6|8186.6|8191.9|8185.9|0
1652430720000|2022-05-13 08:32:00|8191.7|8185.7|8190.6|8184.6|8191.7|8185.7|8190.6|8184.6|0
1652430760000|2022-05-13 08:32:40|8189.9|8183.9|8189|8183|8189.9|8183.9|8189|8183|0
1652430780000|2022-05-13 08:33:00|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652430790000|2022-05-13 08:33:10|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|2
1652430800000|2022-05-13 08:33:20|8189.9|8179.9|8190.4|8180.4|8190.4|8180.4|8189.9|8179.9|0
1652430810000|2022-05-13 08:33:30|8187.6|8181.6|8187.6|8181.6|8187.6|8181.6|8187.6|8181.6|1
1652430820000|2022-05-13 08:33:40|8187.7|8181.7|8187.7|8181.7|8187.7|8181.7|8187.7|8181.7|0
1652430840000|2022-05-13 08:34:00|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|0
1652430850000|2022-05-13 08:34:10|8190.4|8180.4|8190.4|8180.4|8190.4|8180.4|8190.4|8180.4|0
1652430910000|2022-05-13 08:35:10|8189.4|8183.4|8190.4|8180.4|8190.4|8183.4|8187.8|8180.4|1
1652430920000|2022-05-13 08:35:20|8188.7|8182.7|8189.2|8183.2|8189.2|8183.2|8188.7|8182.7|0
1652430970000|2022-05-13 08:36:10|8192.4|8182.4|8192.8|8186.8|8192.8|8186.8|8192.1|8182.4|0
1652430980000|2022-05-13 08:36:20|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|0
1652431000000|2022-05-13 08:36:40|8194.8|8188.8|8196.1|8186.1|8196.1|8188.8|8194.8|8186.1|1
1652431010000|2022-05-13 08:36:50|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|0
1652431020000|2022-05-13 08:37:00|8192.9|8186.9|8194.2|8184.2|8194.2|8186.9|8192.9|8184.2|0
1652431030000|2022-05-13 08:37:10|8193.9|8183.9|8193.9|8183.9|8193.9|8183.9|8193.9|8183.9|0
1652431040000|2022-05-13 08:37:20|8192.3|8186.3|8193.9|8183.9|8193.9|8186.3|8192.3|8183.9|0
1652431070000|2022-05-13 08:37:50|8192.6|8182.6|8192.6|8182.6|8192.6|8182.6|8192.6|8182.6|1
1652431170000|2022-05-13 08:39:30|8192.3|8182.3|8192.3|8182.3|8192.3|8182.3|8192.3|8182.3|0
1652431180000|2022-05-13 08:39:40|8191.3|8185.3|8191.3|8185.3|8191.3|8185.3|8191.3|8185.3|1
1652431190000|2022-05-13 08:39:50|||||||||1
1652431200000|2022-05-13 08:40:00|8192.6|8182.6|8191.6|8185.6|8192.6|8185.6|8191.6|8182.6|0
1652431210000|2022-05-13 08:40:10|8191.8|8185.8|8191.5|8185.5|8191.8|8185.8|8191.1|8185.1|0
1652431220000|2022-05-13 08:40:20|8191.8|8185.8|8191.6|8185.6|8191.8|8185.8|8191.6|8185.6|0
1652431250000|2022-05-13 08:40:50|8191.5|8185.5|8191.5|8185.5|8191.5|8185.5|8191.5|8185.5|1
1652431260000|2022-05-13 08:41:00|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|0
1652431310000|2022-05-13 08:41:50|||||||||1
1652431320000|2022-05-13 08:42:00|8191.5|8185.5|8191.2|8185.2|8191.5|8185.5|8191.2|8185.2|0
1652431370000|2022-05-13 08:42:50|||||||||1
1652431380000|2022-05-13 08:43:00|8191.5|8185.5|8191.2|8185.2|8191.5|8185.5|8191.2|8185.2|0
1652431410000|2022-05-13 08:43:30|8190.1|8184.1|8191.5|8185.5|8191.5|8185.5|8190.1|8184.1|1
1652431420000|2022-05-13 08:43:40|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|0
1652431440000|2022-05-13 08:44:00|8191.5|8185.5|8190.7|8184.7|8191.5|8185.5|8190.7|8184.7|4
1652431450000|2022-05-13 08:44:10|8190.3|8184.3|8190.7|8184.7|8190.7|8184.7|8190.3|8184.3|0
1652431460000|2022-05-13 08:44:20|8190|8184|8187.9|8181.9|8190|8184|8187|8181|6
1652431480000|2022-05-13 08:44:40|8188|8182|8188|8182|8188|8182|8188|8182|0
1652431500000|2022-05-13 08:45:00|8187.7|8181.7|8187.5|8181.5|8187.7|8181.7|8187.5|8181.5|0
1652431510000|2022-05-13 08:45:10|8188.4|8182.4|8188.9|8182.9|8188.9|8182.9|8188.4|8182.4|1
1652431530000|2022-05-13 08:45:30|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|0
1652431550000|2022-05-13 08:45:50|8189.5|8183.5|8189.2|8183.2|8189.5|8183.5|8189.2|8183.2|0
1652431560000|2022-05-13 08:46:00|8189.5|8183.5|8194|8188|8194|8188|8189.2|8183.2|8
1652431570000|2022-05-13 08:46:10|8193.7|8187.7|8193.5|8187.5|8193.7|8187.7|8193.5|8187.5|0
1652431590000|2022-05-13 08:46:30|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|0
1652431600000|2022-05-13 08:46:40|8194|8188|8194|8188|8194|8188|8194|8188|1
1652431610000|2022-05-13 08:46:50|8195.1|8189.1|8195.7|8189.7|8195.7|8189.7|8195.1|8189.1|0
1652431620000|2022-05-13 08:47:00|8197.5|8191.5|8197.9|8191.9|8198|8192|8197.5|8191.5|1
1652431630000|2022-05-13 08:47:10|8201.1|8191.1|8204.2|8189.2|8204.2|8191.1|8201.1|8189.2|1
1652431720000|2022-05-13 08:48:40|8197.6|8191.6|8197.6|8191.6|8198|8192|8197.6|8191.6|0
1652431740000|2022-05-13 08:49:00|8196.6|8190.6|8196.2|8190.2|8196.6|8190.6|8196.2|8190.2|2
1652431750000|2022-05-13 08:49:10|||||||||2
1652431770000|2022-05-13 08:49:30|8193.6|8187.6|8192.6|8186.6|8193.6|8187.6|8192.6|8186.6|2
1652431780000|2022-05-13 08:49:40|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652431850000|2022-05-13 08:50:50|||||||||1
1652431860000|2022-05-13 08:51:00|8193.1|8187.1|8193.6|8187.6|8193.6|8187.6|8192.7|8186.7|0
1652431870000|2022-05-13 08:51:10|8193.7|8187.7|8193.2|8187.2|8193.7|8187.7|8193.2|8187.2|0
1652431880000|2022-05-13 08:51:20|8194.4|8188.4|8193.9|8187.9|8194.4|8188.4|8193.9|8187.9|2
1652431890000|2022-05-13 08:51:30|8193.6|8187.6|8194.3|8188.3|8194.3|8188.3|8192.1|8186.1|1
1652431900000|2022-05-13 08:51:40|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|8194.1|8188.1|0
1652431910000|2022-05-13 08:51:50|8194.3|8188.3|8193.8|8187.8|8194.7|8188.7|8193.8|8187.8|1
1652431920000|2022-05-13 08:52:00|8193.9|8187.9|8193.9|8187.9|8193.9|8187.9|8193.9|8187.9|0
1652431970000|2022-05-13 08:52:50|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|0
1652431980000|2022-05-13 08:53:00|8193.2|8187.2|8193.6|8187.6|8193.6|8187.6|8192.9|8186.9|1
1652431990000|2022-05-13 08:53:10|8193.7|8187.7|8193.7|8187.7|8193.7|8187.7|8193.7|8187.7|0
1652432000000|2022-05-13 08:53:20|8193.4|8187.4|8193.7|8187.7|8193.7|8187.7|8193.4|8187.4|1
1652432010000|2022-05-13 08:53:30|8193.4|8187.4|8193.5|8187.5|8193.5|8187.5|8193.4|8187.4|1
1652432020000|2022-05-13 08:53:40|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652432050000|2022-05-13 08:54:10|8192.9|8186.9|8192.9|8186.9|8192.9|8186.9|8192.9|8186.9|0
1652432060000|2022-05-13 08:54:20|8192.5|8186.5|8193.9|8187.9|8193.9|8187.9|8192.5|8186.5|3
1652432080000|2022-05-13 08:54:40|8194.4|8188.4|8195.3|8189.3|8196.2|8190.2|8194.4|8188.4|2
1652432090000|2022-05-13 08:54:50|8195|8189|8195|8189|8195|8189|8195|8189|0
1652432100000|2022-05-13 08:55:00|8195.3|8189.3|8195.5|8189.5|8195.6|8189.6|8195.3|8189.3|0
1652432120000|2022-05-13 08:55:20|||||||||18
1652432170000|2022-05-13 08:56:10|||||||||1
1652432180000|2022-05-13 08:56:20|8195.6|8189.6|8195.5|8189.5|8195.6|8189.6|8195.5|8189.5|0
1652432290000|2022-05-13 08:58:10|8195.3|8189.3|8194.5|8188.5|8195.3|8189.3|8194.5|8188.5|0
1652432320000|2022-05-13 08:58:40|8193.3|8187.3|8192.8|8186.8|8193.8|8187.8|8191.4|8185.4|12
1652432330000|2022-05-13 08:58:50|8193.3|8187.3|8189.7|8183.7|8193.3|8187.3|8189.7|8183.7|8
1652432340000|2022-05-13 08:59:00|8190.3|8184.3|8191.6|8185.6|8193|8187|8190.3|8184.3|4
1652432350000|2022-05-13 08:59:10|8191.2|8185.2|8189.8|8183.8|8191.7|8185.7|8189.8|8183.8|4
1652432360000|2022-05-13 08:59:20|8190.1|8184.1|8185.6|8179.6|8190.1|8184.1|8185.4|8179.4|8
1652432370000|2022-05-13 08:59:30|8186.3|8180.3|8182|8176|8186.3|8180.3|8182|8176|1
1652432380000|2022-05-13 08:59:40|8182.2|8176.2|8182.9|8176.9|8182.9|8176.9|8181.8|8175.8|1
1652432390000|2022-05-13 08:59:50|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|0
1652432400000|2022-05-13 09:00:00|8185.3|8179.3|8182|8176|8185.3|8179.3|8181.9|8175.9|10
1652432410000|2022-05-13 09:00:10|8181.7|8175.7|8181.7|8175.7|8181.7|8175.7|8181.7|8175.7|0
1652432430000|2022-05-13 09:00:30|8181.3|8175.3|8182|8176|8182|8176|8181|8175|1
1652432440000|2022-05-13 09:00:40|8181.7|8175.7|8181.7|8175.7|8181.7|8175.7|8181.7|8175.7|0
1652432450000|2022-05-13 09:00:50|8183.7|8177.7|8184.2|8178.2|8184.2|8178.2|8183.7|8177.7|2
1652432460000|2022-05-13 09:01:00|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|0
1652432470000|2022-05-13 09:01:10|8183.3|8177.3|8185.4|8179.4|8185.4|8179.4|8183.3|8177.3|1
1652432480000|2022-05-13 09:01:20|8185.5|8179.5|8185.9|8179.9|8185.9|8179.9|8185.5|8179.5|0
1652432500000|2022-05-13 09:01:40|8185.5|8179.5|8185.7|8179.7|8185.7|8179.7|8185.5|8179.5|0
1652432520000|2022-05-13 09:02:00|8185.2|8179.2|8184.9|8178.9|8185.2|8179.2|8184.9|8178.9|0
1652432530000|2022-05-13 09:02:10|||||||||1
1652432540000|2022-05-13 09:02:20|8185.2|8179.2|8185.4|8179.4|8185.9|8179.9|8185.2|8179.2|2
1652432550000|2022-05-13 09:02:30|8185.7|8179.7|8185.9|8179.9|8185.9|8179.9|8185.7|8179.7|0
1652432560000|2022-05-13 09:02:40|8186.2|8180.2|8186.4|8180.4|8186.4|8180.4|8186.2|8180.2|0
1652432570000|2022-05-13 09:02:50|8186|8180|8181.4|8175.4|8186|8180|8181.4|8175.4|2
1652432580000|2022-05-13 09:03:00|8181.1|8175.1|8179.7|8173.7|8181.1|8175.1|8179.7|8173.7|3
1652432590000|2022-05-13 09:03:10|8179.4|8173.4|8180.8|8174.8|8180.8|8174.8|8178.1|8172.1|2
1652432600000|2022-05-13 09:03:20|8180.9|8174.9|8180.2|8174.2|8180.9|8174.9|8180.2|8174.2|4
1652432620000|2022-05-13 09:03:40|8179.3|8173.3|8179|8173|8179.3|8173.3|8179|8173|4
1652432640000|2022-05-13 09:04:00|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|0
1652432670000|2022-05-13 09:04:30|8179|8173|8179|8173|8179|8173|8179|8173|1
1652432690000|2022-05-13 09:04:50|8181.4|8175.4|8179.9|8173.9|8181.4|8175.4|8179.9|8173.9|7
1652432700000|2022-05-13 09:05:00|8179.5|8173.5|8177.7|8171.7|8179.5|8173.5|8174.5|8168.5|3
1652432750000|2022-05-13 09:05:50|8177.3|8171.3|8177.7|8171.7|8177.7|8171.7|8177.3|8171.3|1
1652432770000|2022-05-13 09:06:10|8177.3|8171.3|8177.2|8171.2|8177.3|8171.3|8176.3|8170.3|6
1652432790000|2022-05-13 09:06:30|8176.6|8170.6|8178.2|8172.2|8178.2|8172.2|8176.6|8170.6|1
1652432810000|2022-05-13 09:06:50|8178.7|8172.7|8177.9|8171.9|8180|8174|8177.9|8171.9|7
1652432820000|2022-05-13 09:07:00|8177|8171|8177|8171|8177|8171|8177|8171|0
1652432830000|2022-05-13 09:07:10|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|0
1652432840000|2022-05-13 09:07:20|8176.3|8170.3|8176|8170|8176.7|8170.7|8176|8170|1
1652432850000|2022-05-13 09:07:30|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|1
1652432860000|2022-05-13 09:07:40|8176.3|8170.3|8176.7|8170.7|8176.7|8170.7|8176.3|8170.3|0
1652432870000|2022-05-13 09:07:50|8174.5|8168.5|8174.9|8168.9|8174.9|8168.9|8174.5|8168.5|2
1652432910000|2022-05-13 09:08:30|8174.7|8168.7|8175.6|8169.6|8175.6|8169.6|8174.6|8168.6|2
1652432930000|2022-05-13 09:08:50|8177.8|8171.8|8178.4|8172.4|8178.4|8172.4|8177.8|8171.8|6
1652432940000|2022-05-13 09:09:00|8178|8172|8177.2|8171.2|8178|8172|8177|8171|3
1652432960000|2022-05-13 09:09:20|8177|8171|8177.2|8171.2|8177.2|8171.2|8177|8171|0
1652432970000|2022-05-13 09:09:30|8177|8171|8177|8171|8177.2|8171.2|8177|8171|0
1652433000000|2022-05-13 09:10:00|8177.4|8171.4|8177.4|8171.4|8177.4|8171.4|8177.4|8171.4|0
1652433010000|2022-05-13 09:10:10|8177|8171|8177|8171|8177|8171|8177|8171|0
1652433020000|2022-05-13 09:10:20|8177.5|8171.5|8177.9|8171.9|8177.9|8171.9|8177.5|8171.5|0
1652433120000|2022-05-13 09:12:00|8178.5|8172.5|8177|8171|8180|8174|8177|8171|2
1652433130000|2022-05-13 09:12:10|8177.2|8171.2|8177.2|8171.2|8177.2|8171.2|8177.2|8171.2|0
1652433150000|2022-05-13 09:12:30|||||||||1
1652433170000|2022-05-13 09:12:50|8177.5|8171.5|8177|8171|8177.6|8171.6|8177|8171|0
1652433180000|2022-05-13 09:13:00|8180.5|8174.5|8179|8173|8180.5|8174.5|8179|8173|3
1652433210000|2022-05-13 09:13:30|8178.7|8172.7|8177.2|8171.2|8178.7|8172.7|8177.2|8171.2|1
1652433220000|2022-05-13 09:13:40|8176.8|8170.8|8176.8|8170.8|8176.8|8170.8|8176.8|8170.8|0
1652433230000|2022-05-13 09:13:50|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|0
1652433250000|2022-05-13 09:14:10|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|0
1652433290000|2022-05-13 09:14:50|8176.5|8170.5|8176.5|8170.5|8176.5|8170.5|8176.5|8170.5|0
1652433300000|2022-05-13 09:15:00|8174.6|8168.6|8174.6|8168.6|8174.6|8168.6|8174.6|8168.6|2
1652433370000|2022-05-13 09:16:10|8173.2|8167.2|8175|8169|8175|8169|8173.2|8167.2|1
1652433380000|2022-05-13 09:16:20|8174.6|8168.6|8174.6|8168.6|8174.6|8168.6|8174.6|8168.6|0
1652433440000|2022-05-13 09:17:20|8174.3|8168.3|8174.3|8168.3|8174.3|8168.3|8174.3|8168.3|0
1652433460000|2022-05-13 09:17:40|8173.9|8167.9|8173.9|8167.9|8173.9|8167.9|8173.9|8167.9|0
1652433520000|2022-05-13 09:18:40|8173.6|8167.6|8173.6|8167.6|8173.6|8167.6|8173.6|8167.6|0
1652433540000|2022-05-13 09:19:00|8173.5|8167.5|8174.3|8168.3|8174.3|8168.3|8173.5|8167.5|3
1652433550000|2022-05-13 09:19:10|8174.4|8168.4|8174.4|8168.4|8174.4|8168.4|8174.4|8168.4|0
1652433600000|2022-05-13 09:20:00|8173.3|8167.3|8174.8|8168.8|8174.8|8168.8|8173.3|8167.3|1
1652433610000|2022-05-13 09:20:10|8174.4|8168.4|8174.3|8168.3|8174.6|8168.6|8173.2|8167.2|1
1652433620000|2022-05-13 09:20:20|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|27
1652433630000|2022-05-13 09:20:30|8178.3|8172.3|8177.3|8171.3|8178.3|8172.3|8176.9|8170.9|0
1652433640000|2022-05-13 09:20:40|8177|8171|8177.2|8171.2|8177.2|8171.2|8177|8171|0
1652433650000|2022-05-13 09:20:50|8178|8172|8177.8|8171.8|8178|8172|8177.8|8171.8|1
1652433660000|2022-05-13 09:21:00|8177.7|8171.7|8176.5|8170.5|8177.7|8171.7|8176.5|8170.5|0
1652433690000|2022-05-13 09:21:30|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|0
1652433710000|2022-05-13 09:21:50|8176|8170|8176|8170|8176|8170|8176|8170|1
1652433720000|2022-05-13 09:22:00|8175.7|8169.7|8175.5|8169.5|8175.7|8169.7|8175.5|8169.5|0
1652433740000|2022-05-13 09:22:20|8175.1|8169.1|8175.1|8169.1|8175.1|8169.1|8175.1|8169.1|0
1652433770000|2022-05-13 09:22:50|8174.7|8168.7|8174.7|8168.7|8174.7|8168.7|8174.7|8168.7|0
1652433800000|2022-05-13 09:23:20|8175.8|8169.8|8175.8|8169.8|8175.8|8169.8|8175.8|8169.8|1
1652433810000|2022-05-13 09:23:30|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|0
1652433840000|2022-05-13 09:24:00|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|1
1652433910000|2022-05-13 09:25:10|8175.1|8169.1|8175|8169|8175.1|8169.1|8175|8169|0
1652433930000|2022-05-13 09:25:30|8175.1|8169.1|8180.1|8174.1|8184.7|8175.5|8175.1|8169.1|9
1652433940000|2022-05-13 09:25:40|8180.8|8174.8|8180.1|8174.1|8180.8|8174.8|8180.1|8174.1|2
1652433950000|2022-05-13 09:25:50|8180.8|8174.8|8180.1|8174.1|8180.8|8174.8|8180.1|8174.1|2
1652433960000|2022-05-13 09:26:00|8179.8|8173.8|8178.4|8172.4|8179.8|8173.8|8178.4|8172.4|12
1652434000000|2022-05-13 09:26:40|8183.4|8177.4|8180.2|8174.2|8183.4|8177.4|8180.2|8174.2|7
1652434020000|2022-05-13 09:27:00|8180.1|8174.1|8176.7|8170.7|8180.1|8174.1|8176.5|8170.5|5
1652434030000|2022-05-13 09:27:10|8176.4|8170.4|8176.4|8170.4|8176.4|8170.4|8176.4|8170.4|0
1652434040000|2022-05-13 09:27:20|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|1
1652434060000|2022-05-13 09:27:40|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|1
1652434070000|2022-05-13 09:27:50|8175.7|8169.7|8176.7|8166.7|8176.7|8169.7|8175.7|8166.7|6
1652434080000|2022-05-13 09:28:00|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|1
1652434090000|2022-05-13 09:28:10|8172.2|8166.2|8171.8|8165.8|8172.2|8166.2|8171.8|8165.8|0
1652434100000|2022-05-13 09:28:20|8171.5|8165.5|8173.2|8163.2|8173.2|8165.5|8171.5|8163.2|0
1652434110000|2022-05-13 09:28:30|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|0
1652434130000|2022-05-13 09:28:50|8173.4|8163.4|8169.4|8163.4|8173.4|8165.8|8169.4|8163.4|1
1652434140000|2022-05-13 09:29:00|8169.8|8163.8|8169.4|8163.4|8170.1|8164.1|8169.4|8163.4|3
1652434190000|2022-05-13 09:29:50|||||||||1
1652434250000|2022-05-13 09:30:50|8170.1|8164.1|8170.4|8164.4|8170.4|8164.4|8169.8|8163.8|3
1652434260000|2022-05-13 09:31:00|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|8170.3|8164.3|0
1652434270000|2022-05-13 09:31:10|||||||||7
1652434280000|2022-05-13 09:31:20|8170.4|8164.4|8170.6|8164.6|8170.7|8164.7|8170.4|8164.4|0
1652434290000|2022-05-13 09:31:30|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|0
1652434320000|2022-05-13 09:32:00|8170.3|8164.3|8170.1|8164.1|8170.3|8164.3|8170.1|8164.1|0
1652434330000|2022-05-13 09:32:10|8170.3|8164.3|8168.6|8162.6|8170.3|8164.3|8168.6|8162.6|5
1652434380000|2022-05-13 09:33:00|8169.9|8159.9|8169.9|8159.9|8169.9|8159.9|8169.9|8159.9|0
1652434410000|2022-05-13 09:33:30|8168.2|8158.2|8167.6|8157.6|8168.5|8158.5|8167.6|8157.6|12
1652434420000|2022-05-13 09:33:40|8167.2|8157.2|8167.6|8157.6|8167.6|8157.6|8167.2|8157.2|0
1652434430000|2022-05-13 09:33:50|8167.2|8157.2|8167.2|8157.2|8167.2|8157.2|8167.2|8157.2|2
1652434530000|2022-05-13 09:35:30|8167.5|8157.5|8167.5|8157.5|8167.5|8157.5|8167.5|8157.5|0
1652434550000|2022-05-13 09:35:50|8165.9|8159.9|8167.5|8157.5|8167.5|8159.9|8165.9|8157.5|0
1652434560000|2022-05-13 09:36:00|8165.9|8159.9|8165.9|8159.9|8167.9|8159.9|8165.9|8157.5|0
1652434570000|2022-05-13 09:36:10|8167.5|8157.5|8161.9|8155.9|8167.5|8159.9|8161.9|8155.9|2
1652434580000|2022-05-13 09:36:20|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|3
1652434590000|2022-05-13 09:36:30|8159.3|8153.3|8159.1|8153.1|8159.3|8153.3|8159.1|8153.1|2
1652434610000|2022-05-13 09:36:50|8158.8|8152.8|8162.2|8156.2|8162.2|8156.2|8158.8|8152.8|15
1652434620000|2022-05-13 09:37:00|8165.1|8159.1|8165.1|8159.1|8165.1|8159.1|8165.1|8159.1|3
1652434630000|2022-05-13 09:37:10|8165.4|8159.4|8163.5|8157.5|8168.2|8162.2|8163.5|8156|9
1652434650000|2022-05-13 09:37:30|8165.8|8155.8|8163.5|8157.5|8165.8|8157.5|8163.5|8155.8|0
1652434690000|2022-05-13 09:38:10|8163.8|8157.8|8163.5|8157.5|8163.8|8157.8|8163.5|8157.5|0
1652434700000|2022-05-13 09:38:20|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|0
1652434750000|2022-05-13 09:39:10|8163.6|8157.6|8164.1|8158.1|8164.1|8158.1|8163.6|8157.6|0
1652434770000|2022-05-13 09:39:30|8164.5|8158.5|8165|8159|8165|8159|8164.5|8158.5|1
1652434780000|2022-05-13 09:39:40|8165.3|8159.3|8167.3|8161.3|8169|8163|8165.3|8159.3|2
1652434790000|2022-05-13 09:39:50|8169.4|8163.4|8169.6|8163.6|8170.2|8164.2|8168.8|8162.8|8
1652434830000|2022-05-13 09:40:30|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|4
1652434840000|2022-05-13 09:40:40|8170|8164|8168|8162|8170|8164|8168|8162|4
1652434850000|2022-05-13 09:40:50|8167.6|8161.6|8168.9|8162.9|8170.2|8164.2|8167.6|8161.6|1
1652434860000|2022-05-13 09:41:00|8169.3|8163.3|8169.9|8163.9|8171.4|8165.4|8169.3|8163.3|0
1652434890000|2022-05-13 09:41:30|8170.3|8164.3|8171.4|8165.4|8171.4|8165.4|8170.3|8164.3|2
1652434900000|2022-05-13 09:41:40|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|0
1652434920000|2022-05-13 09:42:00|8171.5|8165.5|8169.5|8163.5|8172|8165.5|8169.5|8161.3|3
1652434930000|2022-05-13 09:42:10|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|0
1652434940000|2022-05-13 09:42:20|8168.8|8162.8|8171|8165|8171|8165|8168.8|8162.8|1
1652434950000|2022-05-13 09:42:30|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|0
1652434990000|2022-05-13 09:43:10|8172|8166|8172|8166|8172|8166|8172|8166|0
1652435000000|2022-05-13 09:43:20|8171.9|8165.9|8171|8165|8171.9|8165.9|8171|8165|1
1652435020000|2022-05-13 09:43:40|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|0
1652435040000|2022-05-13 09:44:00|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|0
1652435060000|2022-05-13 09:44:20|8170|8164|8169.6|8163.6|8170|8164|8169.6|8163.6|0
1652435070000|2022-05-13 09:44:30|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|0
1652435090000|2022-05-13 09:44:50|8170|8164|8170|8164|8170|8164|8170|8164|1
1652435100000|2022-05-13 09:45:00|8170.5|8164.5|8169.5|8163.5|8170.5|8164.5|8169.5|8163.5|0
1652435160000|2022-05-13 09:46:00|8171|8165|8171|8165|8171|8165|8171|8165|2
1652435170000|2022-05-13 09:46:10|8170|8164|8171.2|8165.2|8171.9|8165.9|8170|8164|1
1652435220000|2022-05-13 09:47:00|8171.9|8165.9|8171.2|8165.2|8171.9|8165.9|8171.2|8165.2|3
1652435230000|2022-05-13 09:47:10|8171.3|8165.3|8171.3|8165.3|8171.3|8165.3|8171.3|8165.3|0
1652435250000|2022-05-13 09:47:30|8171.2|8165.2|8171.3|8165.3|8171.3|8165.3|8171.2|8165.2|0
1652435260000|2022-05-13 09:47:40|8171.2|8165.2|8171.3|8165.3|8171.7|8165.7|8171.2|8165.2|1
1652435290000|2022-05-13 09:48:10|8173.4|8167.4|8172.7|8166.7|8173.4|8167.4|8172.7|8166.7|2
1652435310000|2022-05-13 09:48:30|8172.8|8166.8|8172.8|8166.8|8172.8|8166.8|8172.8|8166.8|0
1652435320000|2022-05-13 09:48:40|8172.7|8166.7|8173.3|8167.3|8173.3|8167.3|8172.7|8166.7|0
1652435330000|2022-05-13 09:48:50|8172.7|8166.7|8173.5|8167.5|8173.9|8167.9|8172.7|8166.7|2
1652435360000|2022-05-13 09:49:20|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|0
1652435370000|2022-05-13 09:49:30|8173.8|8167.8|8176.9|8170.9|8177.8|8171.8|8173.8|8167.8|1
1652435380000|2022-05-13 09:49:40|8175.6|8169.6|8175.9|8169.9|8175.9|8169.9|8175.6|8169.6|0
1652435390000|2022-05-13 09:49:50|8176.1|8170.1|8178.4|8172.4|8178.4|8172.4|8176.1|8170.1|2
1652435400000|2022-05-13 09:50:00|8178.3|8172.3|8177.9|8171.9|8178.7|8172.7|8177.9|8171.9|1
1652435410000|2022-05-13 09:50:10|8177.4|8171.4|8175.7|8169.7|8177.4|8171.4|8175.7|8169.7|2
1652435420000|2022-05-13 09:50:20|8175.4|8169.4|8174.6|8168.6|8175.4|8169.4|8174.6|8168.6|2
1652435430000|2022-05-13 09:50:30|8174.3|8168.3|8173.6|8167.6|8174.3|8168.3|8173.6|8167.6|0
1652435440000|2022-05-13 09:50:40|8172.8|8166.8|8173.1|8167.1|8173.1|8167.1|8172.8|8166.8|0
1652435450000|2022-05-13 09:50:50|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|0
1652435460000|2022-05-13 09:51:00|8172.3|8166.3|8170|8164|8172.3|8166.3|8170|8164|1
1652435470000|2022-05-13 09:51:10|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|0
1652435490000|2022-05-13 09:51:30|8169.3|8163.3|8170.7|8164.7|8170.7|8164.7|8169.3|8163.3|1
1652435500000|2022-05-13 09:51:40|8171.1|8165.1|8171.1|8165.1|8171.1|8165.1|8171.1|8165.1|0
1652435510000|2022-05-13 09:51:50|8171.9|8165.9|8172.6|8166.6|8172.6|8166.6|8171.9|8165.9|0
1652435520000|2022-05-13 09:52:00|8172.9|8166.9|8173.1|8167.1|8173.1|8167.1|8172.9|8166.9|0
1652435550000|2022-05-13 09:52:30|8173.8|8167.8|8173.9|8167.9|8173.9|8167.9|8173.8|8167.8|0
1652435570000|2022-05-13 09:52:50|8173.1|8167.1|8173.1|8167.1|8173.1|8167.1|8173.1|8167.1|1
1652435580000|2022-05-13 09:53:00|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|0
1652435590000|2022-05-13 09:53:10|8176|8161|8172.8|8162.8|8176|8162.8|8172.8|8161|0
1652435600000|2022-05-13 09:53:20|8172.6|8162.6|8172.6|8162.6|8172.6|8162.6|8172.6|8162.6|0
1652435640000|2022-05-13 09:54:00|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|0
1652435690000|2022-05-13 09:54:50|8172.1|8162.1|8172.1|8162.1|8172.1|8162.1|8172.1|8162.1|1
1652435700000|2022-05-13 09:55:00|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|8172.5|8162.5|0
1652435730000|2022-05-13 09:55:30|8170.8|8164.8|8173.9|8163.9|8173.9|8164.8|8170.8|8163.6|0
1652435760000|2022-05-13 09:56:00|8174.2|8164.2|8174.2|8164.2|8174.2|8164.2|8174.2|8164.2|0
1652435770000|2022-05-13 09:56:10|8173.4|8167.4|8173.4|8167.4|8173.4|8167.4|8173.4|8167.4|0
1652435780000|2022-05-13 09:56:20|8173.6|8167.6|8172.9|8166.9|8173.6|8167.6|8172.9|8166.9|2
1652435790000|2022-05-13 09:56:30|8176|8161|8167.4|8161.4|8176|8162.8|8167.4|8161|0
1652435820000|2022-05-13 09:57:00|8167|8161|8171.5|8161.5|8171.8|8163.1|8166.8|8160.8|3
1652435830000|2022-05-13 09:57:10|8171.2|8161.2|8171.2|8161.2|8171.2|8161.2|8171.2|8161.2|0
1652435840000|2022-05-13 09:57:20|8173.1|8158.1|8166.3|8160.3|8173.1|8160.3|8166.3|8158.1|1
1652435860000|2022-05-13 09:57:40|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|0
1652435880000|2022-05-13 09:58:00|8164.1|8158.1|8162.6|8156.6|8164.1|8158.1|8162.6|8156.6|0
1652435890000|2022-05-13 09:58:10|8161.5|8155.5|8162.2|8156.2|8162.5|8156.5|8161.5|8155.5|1
1652435900000|2022-05-13 09:58:20|8162.7|8156.7|8165|8155|8165.8|8157|8162.7|8155|0
1652435910000|2022-05-13 09:58:30|8165.2|8155.2|8165.2|8155.2|8167.5|8155.5|8164.7|8152.5|1
1652435920000|2022-05-13 09:58:40|8161.7|8155.7|8162|8156|8162|8156|8161.7|8155.7|1
1652435940000|2022-05-13 09:59:00|8159.8|8153.8|8162.3|8152.3|8162.3|8153.8|8158.2|8152.2|1
1652435970000|2022-05-13 09:59:30|8162.5|8152.5|8162.5|8152.5|8162.5|8152.5|8162.5|8152.5|0
1652435980000|2022-05-13 09:59:40|8162.6|8152.6|8162.6|8152.6|8162.6|8152.6|8162.6|8152.6|0
1652435990000|2022-05-13 09:59:50|8162.7|8152.7|8163.4|8153.4|8163.4|8153.4|8162.7|8152.7|1
1652436000000|2022-05-13 10:00:00|8159.9|8153.9|8159.7|8153.7|8159.9|8153.9|8159.7|8153.7|0
1652436010000|2022-05-13 10:00:10|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652436020000|2022-05-13 10:00:20|8159.9|8153.9|8163.9|8153.9|8164|8154.4|8159.9|8153.9|1
1652436030000|2022-05-13 10:00:30|8164|8154|8161.7|8155.7|8164.3|8155.7|8160.9|8154|0
1652436040000|2022-05-13 10:00:40|8161.6|8155.6|8162.8|8156.8|8162.8|8156.8|8161.6|8155.6|1
1652436050000|2022-05-13 10:00:50|8162.9|8156.9|8162.9|8156.9|8162.9|8156.9|8162.9|8156.9|0
1652436060000|2022-05-13 10:01:00|8159.7|8153.7|8163.1|8157.1|8163.1|8157.1|8159.7|8153.7|6
1652436070000|2022-05-13 10:01:10|8162.5|8156.5|8163.9|8153.9|8163.9|8156.5|8162.4|8153.5|0
1652436080000|2022-05-13 10:01:20|8163|8153|8157.8|8151.8|8163|8153|8157.8|8151.8|2
1652436090000|2022-05-13 10:01:30|8160.6|8154.6|8159.5|8153.5|8160.6|8154.6|8159.4|8153.4|4
1652436100000|2022-05-13 10:01:40|8159.4|8153.4|8159.7|8153.7|8159.7|8153.7|8159.4|8153.4|0
1652436110000|2022-05-13 10:01:50|||||||||1
1652436120000|2022-05-13 10:02:00|8160.1|8154.1|8159|8153|8160.1|8154.1|8159|8153|0
1652436130000|2022-05-13 10:02:10|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|0
1652436150000|2022-05-13 10:02:30|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|0
1652436160000|2022-05-13 10:02:40|8158.7|8152.7|8159.4|8153.4|8159.4|8153.4|8158.7|8152.7|0
1652436180000|2022-05-13 10:03:00|8159.7|8153.7|8159.4|8153.4|8159.7|8153.7|8159.4|8153.4|0
1652436200000|2022-05-13 10:03:20|8158.5|8152.5|8162.5|8152.5|8162.5|8155.7|8158.5|8152.5|1
1652436210000|2022-05-13 10:03:30|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|0
1652436220000|2022-05-13 10:03:40|8162.2|8156.2|8161.9|8155.9|8162.2|8156.2|8161.9|8155.9|0
1652436230000|2022-05-13 10:03:50|8162.2|8156.2|8162.2|8156.2|8162.2|8156.2|8162.1|8156.1|0
1652436240000|2022-05-13 10:04:00|8162.1|8156.1|8162|8152|8162.1|8156.1|8161.7|8151.7|1
1652436250000|2022-05-13 10:04:10|8159.6|8153.6|8158.9|8152.9|8159.6|8153.6|8158.9|8152.9|0
1652436270000|2022-05-13 10:04:30|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|0
1652436290000|2022-05-13 10:04:50|||||||||1
1652436300000|2022-05-13 10:05:00|||||||||1
1652436350000|2022-05-13 10:05:50|||||||||1
1652436360000|2022-05-13 10:06:00|8159.5|8149.5|8156.5|8150.5|8159.5|8150.5|8156.5|8149.1|2
1652436380000|2022-05-13 10:06:20|8156.1|8150.1|8155.1|8149.1|8156.1|8150.1|8155.1|8149.1|0
1652436390000|2022-05-13 10:06:30|8155.3|8149.3|8157.2|8151.2|8158.2|8152.2|8155.3|8149.3|4
1652436400000|2022-05-13 10:06:40|8157.6|8151.6|8157.6|8151.6|8157.6|8151.6|8157.6|8151.6|1
1652436440000|2022-05-13 10:07:20|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|0
1652436450000|2022-05-13 10:07:30|8157.9|8151.9|8157.6|8151.6|8158.2|8152.2|8157.6|8151.6|0
1652436510000|2022-05-13 10:08:30|8157.7|8151.7|8158.2|8152.2|8158.2|8152.2|8157.7|8151.7|0
1652436520000|2022-05-13 10:08:40|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|0
1652436530000|2022-05-13 10:08:50|8153.4|8147.4|8153.1|8147.1|8153.4|8147.4|8153.1|8147.1|2
1652436540000|2022-05-13 10:09:00|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|0
1652436550000|2022-05-13 10:09:10|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|0
1652436560000|2022-05-13 10:09:20|8150.7|8144.7|8152.2|8146.2|8152.5|8146.5|8150.7|8144.7|3
1652436570000|2022-05-13 10:09:30|8151.8|8145.8|8151.7|8145.7|8151.8|8145.8|8151.7|8145.7|0
1652436590000|2022-05-13 10:09:50|8153.3|8147.3|8152.2|8146.2|8153.3|8147.3|8152.2|8146.2|1
1652436600000|2022-05-13 10:10:00|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|0
1652436610000|2022-05-13 10:10:10|8153|8147|8153.3|8147.3|8153.3|8147.3|8153|8147|1
1652436660000|2022-05-13 10:11:00|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652436670000|2022-05-13 10:11:10|8153.3|8147.3|8157.8|8151.8|8157.8|8151.8|8153.3|8147.3|3
1652436680000|2022-05-13 10:11:20|8157.7|8151.7|8157.7|8151.7|8157.7|8151.7|8157.7|8151.7|2
1652436700000|2022-05-13 10:11:40|8156.8|8150.8|8155.5|8149.5|8157.7|8151.7|8155.5|8149.5|0
1652436720000|2022-05-13 10:12:00|8157.3|8151.3|8157.3|8151.3|8157.3|8151.3|8156.9|8150.9|0
1652436750000|2022-05-13 10:12:30|8155.5|8149.5|8154.8|8148.8|8155.5|8149.5|8154.8|8148.8|0
1652436770000|2022-05-13 10:12:50|8155.3|8149.3|8154.9|8148.9|8155.3|8149.3|8154.9|8148.9|0
1652436780000|2022-05-13 10:13:00|8155.3|8149.3|8157|8151|8157|8151|8154.8|8148.8|1
1652436790000|2022-05-13 10:13:10|8157.2|8151.2|8157.7|8151.7|8157.7|8151.7|8157.2|8151.2|0
1652436800000|2022-05-13 10:13:20|8157.8|8151.8|8157.7|8151.7|8157.8|8151.8|8157.7|8151.7|0
1652436820000|2022-05-13 10:13:40|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|0
1652436870000|2022-05-13 10:14:30|8157.7|8151.7|8156.7|8150.7|8157.7|8151.7|8156.7|8150.7|1
1652436880000|2022-05-13 10:14:40|8156.4|8150.4|8156.4|8150.4|8156.4|8150.4|8156.4|8150.4|0
1652436890000|2022-05-13 10:14:50|8156.7|8150.7|8156.7|8150.7|8156.7|8150.7|8156.7|8150.7|0
1652436900000|2022-05-13 10:15:00|8156.6|8150.6|8151.8|8145.8|8156.6|8150.6|8151.8|8145.8|2
1652436920000|2022-05-13 10:15:20|||||||||7
1652436930000|2022-05-13 10:15:30|8154|8148|8154|8148|8154|8148|8154|8148|1
1652436940000|2022-05-13 10:15:40|8153.8|8147.8|8153|8147|8153.8|8147.8|8153|8147|0
1652436960000|2022-05-13 10:16:00|8152.7|8146.7|8152.7|8146.7|8152.7|8146.7|8152.7|8146.7|0
1652436980000|2022-05-13 10:16:20|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|1
1652436990000|2022-05-13 10:16:30|8153|8147|8153|8147|8153|8147|8153|8147|0
1652437070000|2022-05-13 10:17:50|8153.4|8147.4|8152.3|8146.3|8153.4|8147.4|8152.3|8146.3|1
1652437080000|2022-05-13 10:18:00|8151.9|8145.9|8151.7|8145.7|8151.9|8145.9|8151.3|8145.3|1
1652437090000|2022-05-13 10:18:10|8151.3|8145.3|8152.3|8146.3|8153|8147|8151.3|8145.3|2
1652437110000|2022-05-13 10:18:30|8152.7|8146.7|8152.3|8146.3|8152.7|8146.7|8152.3|8146.3|0
1652437120000|2022-05-13 10:18:40|8153|8147|8153|8147|8153|8147|8153|8147|0
1652437140000|2022-05-13 10:19:00|8152.3|8146.3|8152.3|8146.3|8152.3|8146.3|8152.3|8146.3|2
1652437170000|2022-05-13 10:19:30|8151.9|8145.9|8151.9|8145.9|8151.9|8145.9|8151.9|8145.9|0
1652437190000|2022-05-13 10:19:50|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|1
1652437310000|2022-05-13 10:21:50|8151.9|8145.9|8151.9|8145.9|8151.9|8145.9|8151.9|8145.9|0
1652437320000|2022-05-13 10:22:00|8151.6|8145.6|8150.2|8144.2|8151.6|8145.6|8149.4|8143.4|2
1652437330000|2022-05-13 10:22:10|8149.9|8143.9|8152.3|8146.3|8152.3|8146.3|8149.9|8143.9|1
1652437380000|2022-05-13 10:23:00|8153|8147|8152.6|8146.6|8153|8147|8152.6|8146.6|0
1652437390000|2022-05-13 10:23:10|8152.8|8146.8|8152.8|8146.8|8152.8|8146.8|8152.8|8146.8|0
1652437400000|2022-05-13 10:23:20|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652437410000|2022-05-13 10:23:30|8152.8|8146.8|8152.4|8146.4|8152.8|8146.8|8152.4|8146.4|0
1652437430000|2022-05-13 10:23:50|8152.1|8146.1|8153.2|8147.2|8153.2|8147.2|8152.1|8146.1|1
1652437440000|2022-05-13 10:24:00|8153.6|8147.6|8153.2|8147.2|8153.6|8147.6|8153.2|8147.2|0
1652437490000|2022-05-13 10:24:50|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|0
1652437500000|2022-05-13 10:25:00|8153.2|8147.2|8153|8147|8153.2|8147.2|8152.7|8146.7|4
1652437520000|2022-05-13 10:25:20|8153.2|8147.2|8152.9|8146.9|8153.2|8147.2|8152.9|8146.9|0
1652437540000|2022-05-13 10:25:40|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|0
1652437550000|2022-05-13 10:25:50|8151.9|8145.9|8151.1|8145.1|8151.9|8145.9|8151|8145|3
1652437560000|2022-05-13 10:26:00|8151.8|8145.8|8152.3|8146.3|8152.8|8146.8|8151.8|8145.8|3
1652437570000|2022-05-13 10:26:10|8152.1|8146.1|8153.8|8147.8|8153.8|8147.8|8152.1|8146.1|2
1652437590000|2022-05-13 10:26:30|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|0
1652437600000|2022-05-13 10:26:40|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|0
1652437640000|2022-05-13 10:27:20|8153.1|8147.1|8153|8147|8153.1|8147.1|8153|8147|0
1652437660000|2022-05-13 10:27:40|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|0
1652437680000|2022-05-13 10:28:00|8154.1|8148.1|8154.1|8148.1|8154.1|8148.1|8154.1|8148.1|0
1652437700000|2022-05-13 10:28:20|8152.6|8146.6|8152.3|8146.3|8152.6|8146.6|8152.3|8146.3|4
1652437710000|2022-05-13 10:28:30|8152.6|8146.6|8152.6|8146.6|8152.6|8146.6|8152.6|8146.6|0
1652437760000|2022-05-13 10:29:20|8152.2|8146.2|8152.2|8146.2|8152.2|8146.2|8152.2|8146.2|0
1652437780000|2022-05-13 10:29:40|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|0
1652437790000|2022-05-13 10:29:50|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|1
1652437800000|2022-05-13 10:30:00|8151.1|8145.1|8150.7|8144.7|8151.1|8145.1|8150.7|8144.7|11
1652437810000|2022-05-13 10:30:10|8150.8|8144.8|8157|8151|8157.3|8151.3|8150.8|8144.8|1
1652437820000|2022-05-13 10:30:20|8157.3|8151.3|8157.6|8151.6|8157.6|8151.6|8157.3|8151.3|0
1652437830000|2022-05-13 10:30:30|8157.3|8151.3|8157.3|8151.3|8157.3|8151.3|8157.3|8151.3|0
1652437840000|2022-05-13 10:30:40|8157.6|8151.6|8157.6|8151.6|8157.6|8151.6|8157.6|8151.6|0
1652437850000|2022-05-13 10:30:50|8160.8|8154.8|8161.1|8155.1|8161.1|8155.1|8160.5|8154.5|1
1652437860000|2022-05-13 10:31:00|8160.7|8154.7|8160.4|8154.4|8161.1|8155.1|8160.4|8154.4|0
1652437870000|2022-05-13 10:31:10|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|0
1652437910000|2022-05-13 10:31:50|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|0
1652437920000|2022-05-13 10:32:00|8160.1|8154.1|8160.5|8154.5|8160.5|8154.5|8160.1|8154.1|1
1652437930000|2022-05-13 10:32:10|8168.9|8162.9|8168.7|8162.7|8168.9|8162.9|8168.4|8162.4|2
1652437940000|2022-05-13 10:32:20|8168.2|8162.2|8167.7|8161.7|8168.4|8162.4|8167.7|8161.7|0
1652437950000|2022-05-13 10:32:30|8167.3|8161.3|8167.3|8161.3|8167.3|8161.3|8167.3|8161.3|0
1652437960000|2022-05-13 10:32:40|8166.8|8160.8|8166.5|8160.5|8166.8|8160.8|8166.5|8160.5|0
1652437970000|2022-05-13 10:32:50|8166|8160|8165.8|8159.8|8166|8160|8165.8|8159.8|0
1652437980000|2022-05-13 10:33:00|8165.5|8159.5|8170|8160|8170|8161.4|8165.5|8159.5|10
1652438000000|2022-05-13 10:33:20|8167.3|8161.3|8166.7|8160.7|8167.3|8161.3|8166.7|8160.7|0
1652438010000|2022-05-13 10:33:30|8166.8|8160.8|8166.8|8160.8|8166.8|8160.8|8166.8|8160.8|0
1652438030000|2022-05-13 10:33:50|8167.2|8161.2|8167.2|8161.2|8167.2|8161.2|8167.2|8161.2|0
1652438040000|2022-05-13 10:34:00|8167.3|8161.3|8166.9|8160.9|8167.3|8161.3|8166.9|8160.9|0
1652438080000|2022-05-13 10:34:40|8166.8|8160.8|8166.3|8160.3|8166.8|8160.8|8166.3|8160.3|0
1652438110000|2022-05-13 10:35:10|8168|8162|8168.3|8162.3|8168.3|8162.3|8168|8162|5
1652438120000|2022-05-13 10:35:20|8168.4|8162.4|8168.3|8162.3|8168.4|8162.4|8168.3|8162.3|0
1652438130000|2022-05-13 10:35:30|8168.4|8162.4|8170.6|8164.6|8170.9|8164.9|8168.4|8162.4|1
1652438150000|2022-05-13 10:35:50|8170.9|8164.9|8170.9|8164.9|8171.3|8165.3|8170.9|8164.9|1
1652438160000|2022-05-13 10:36:00|8171.3|8165.3|8169.6|8163.6|8172.7|8166.7|8169.6|8163.6|1
1652438170000|2022-05-13 10:36:10|8169.4|8163.4|8170.6|8164.6|8170.8|8164.8|8169.4|8163.4|1
1652438190000|2022-05-13 10:36:30|8170.9|8164.9|8170.9|8164.9|8170.9|8164.9|8170.6|8164.6|0
1652438200000|2022-05-13 10:36:40|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|0
1652438230000|2022-05-13 10:37:10|8170.4|8164.4|8170.4|8164.4|8170.4|8164.4|8170.4|8164.4|0
1652438240000|2022-05-13 10:37:20|8170.1|8164.1|8170.1|8164.1|8170.1|8164.1|8170.1|8164.1|0
1652438260000|2022-05-13 10:37:40|8169.6|8163.6|8169.4|8163.4|8169.6|8163.6|8169.4|8163.4|0
1652438270000|2022-05-13 10:37:50|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|0
1652438280000|2022-05-13 10:38:00|8170.9|8164.9|8169.8|8163.8|8170.9|8164.9|8169.8|8163.8|2
1652438290000|2022-05-13 10:38:10|8169.9|8163.9|8168.9|8162.9|8169.9|8163.9|8168.8|8162.8|1
1652438310000|2022-05-13 10:38:30|8168.4|8162.4|8166.8|8160.8|8168.4|8162.4|8166.8|8160.8|1
1652438320000|2022-05-13 10:38:40|8166.4|8160.4|8166.3|8160.3|8166.4|8160.4|8166.3|8160.3|0
1652438330000|2022-05-13 10:38:50|8165.6|8159.6|8166.3|8160.3|8166.3|8160.3|8165.6|8159.6|1
1652438350000|2022-05-13 10:39:10|8165.9|8159.9|8166.8|8160.8|8166.8|8160.8|8165.9|8159.9|1
1652438380000|2022-05-13 10:39:40|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|1
1652438390000|2022-05-13 10:39:50|8162.4|8156.4|8162.1|8156.1|8162.4|8156.4|8162.1|8156.1|0
1652438400000|2022-05-13 10:40:00|8161.6|8155.6|8161.8|8155.8|8161.8|8155.8|8161.3|8155.3|0
1652438420000|2022-05-13 10:40:20|8161.6|8155.6|8162.5|8156.5|8162.5|8156.5|8161.6|8155.6|4
1652438440000|2022-05-13 10:40:40|8163.3|8157.3|8163.3|8157.3|8163.3|8157.3|8163.3|8157.3|0
1652438450000|2022-05-13 10:40:50|8162.1|8156.1|8160.3|8154.3|8162.1|8156.1|8160.3|8154.3|1
1652438460000|2022-05-13 10:41:00|8160.1|8154.1|8159.1|8153.1|8160.1|8154.1|8159.1|8153.1|0
1652438470000|2022-05-13 10:41:10|8158.8|8152.8|8160.1|8154.1|8160.1|8154.1|8158.8|8152.8|1
1652438480000|2022-05-13 10:41:20|8158.7|8152.7|8161|8155|8161.1|8155.1|8158.7|8152.7|1
1652438490000|2022-05-13 10:41:30|8161.1|8155.1|8160.6|8154.6|8161.1|8155.1|8159.6|8153.6|1
1652438530000|2022-05-13 10:42:10|8161|8155|8161|8155|8161|8155|8161|8155|0
1652438540000|2022-05-13 10:42:20|8160.6|8154.6|8161|8155|8161|8155|8160.6|8154.6|0
1652438550000|2022-05-13 10:42:30|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|0
1652438580000|2022-05-13 10:43:00|8161|8155|8158.3|8152.3|8161|8155|8158.3|8152.3|1
1652438590000|2022-05-13 10:43:10|8156.7|8150.7|8158.5|8152.5|8158.5|8152.5|8156.7|8150.7|1
1652438610000|2022-05-13 10:43:30|8158.6|8152.6|8159|8153|8159|8153|8158.6|8152.6|0
1652438640000|2022-05-13 10:44:00|8158.3|8152.3|8159|8153|8159|8153|8158|8152|2
1652438670000|2022-05-13 10:44:30|8159.3|8153.3|8159.5|8153.5|8159.5|8153.5|8159.3|8153.3|0
1652438680000|2022-05-13 10:44:40|8159.1|8153.1|8158.5|8152.5|8159.1|8153.1|8158.5|8152.5|2
1652438730000|2022-05-13 10:45:30|8160|8154|8164.9|8158.9|8165.4|8159.4|8160|8154|2
1652438740000|2022-05-13 10:45:40|8164.6|8158.6|8165.3|8159.3|8165.3|8159.3|8164.6|8158.6|0
1652438750000|2022-05-13 10:45:50|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8163.5|8157.5|2
1652438780000|2022-05-13 10:46:20|8165.3|8159.3|8166.4|8160.4|8166.4|8160.4|8165.3|8159.3|0
1652438790000|2022-05-13 10:46:30|8166.3|8160.3|8166.1|8160.1|8166.3|8160.3|8166.1|8160.1|0
1652438800000|2022-05-13 10:46:40|8166.4|8160.4|8166.4|8160.4|8166.4|8160.4|8166.4|8160.4|0
1652438810000|2022-05-13 10:46:50|8165.7|8159.7|8164.3|8158.3|8165.7|8159.7|8164.3|8158.3|0
1652438820000|2022-05-13 10:47:00|8163.9|8157.9|8163.9|8157.9|8163.9|8157.9|8163.9|8157.9|0
1652438830000|2022-05-13 10:47:10|8163.2|8157.2|8166|8160|8166|8160|8163.2|8157.2|1
1652438870000|2022-05-13 10:47:50|8165.6|8159.6|8165.3|8159.3|8167|8159.6|8165|8157|0
1652438880000|2022-05-13 10:48:00|8167|8157|8161.1|8155.1|8167|8159.3|8161.1|8155.1|0
1652438890000|2022-05-13 10:48:10|8160.2|8154.2|8161|8155|8161|8155|8160.2|8154.2|1
1652438900000|2022-05-13 10:48:20|8160.6|8154.6|8157.1|8151.1|8160.6|8154.6|8157.1|8151.1|14
1652438910000|2022-05-13 10:48:30|||||||||1
1652438920000|2022-05-13 10:48:40|8156.1|8150.1|8156.5|8150.5|8156.5|8150.5|8156.1|8150.1|1
1652438930000|2022-05-13 10:48:50|8156.1|8150.1|8156.1|8150.1|8156.5|8150.5|8156.1|8150.1|1
1652438940000|2022-05-13 10:49:00|8155.6|8149.6|8155.6|8149.6|8155.6|8149.6|8153.8|8147.8|0
1652438960000|2022-05-13 10:49:20|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|5
1652438970000|2022-05-13 10:49:30|8157.5|8151.5|8157.2|8151.2|8157.5|8151.5|8157.2|8151.2|0
1652438990000|2022-05-13 10:49:50|8157.5|8151.5|8159.2|8153.2|8159.2|8153.2|8157.5|8151.5|0
1652439010000|2022-05-13 10:50:10|8160.3|8154.3|8164.9|8158.9|8164.9|8158.9|8160.3|8154.3|3
1652439030000|2022-05-13 10:50:30|8164.5|8158.5|8162.2|8156.2|8164.5|8158.5|8162.2|8156.2|2
1652439070000|2022-05-13 10:51:10|||||||||1
1652439080000|2022-05-13 10:51:20|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|0
1652439100000|2022-05-13 10:51:40|8161.2|8155.2|8162.2|8156.2|8162.2|8156.2|8161.2|8155.2|1
1652439110000|2022-05-13 10:51:50|8161.5|8155.5|8162.3|8156.3|8162.3|8156.3|8161.5|8155.5|0
1652439130000|2022-05-13 10:52:10|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|0
1652439140000|2022-05-13 10:52:20|8161.9|8155.9|8161.8|8155.8|8161.9|8155.9|8161.8|8155.8|0
1652439160000|2022-05-13 10:52:40|8162.7|8156.7|8162.7|8156.7|8162.7|8156.7|8162.7|8156.7|1
1652439180000|2022-05-13 10:53:00|8163.2|8157.2|8162.9|8156.9|8163.9|8157.9|8162.9|8156.9|0
1652439190000|2022-05-13 10:53:10|8164|8158|8164|8158|8164|8158|8164|8158|1
1652439220000|2022-05-13 10:53:40|8164.4|8158.4|8163.7|8157.7|8164.4|8158.4|8163.3|8157.3|0
1652439240000|2022-05-13 10:54:00|8163.9|8157.9|8163.6|8157.6|8163.9|8157.9|8163.6|8157.6|0
1652439250000|2022-05-13 10:54:10|8163.3|8157.3|8162.3|8156.3|8163.3|8157.3|8162.3|8156.3|0
1652439260000|2022-05-13 10:54:20|8162.9|8156.9|8164.3|8158.3|8164.3|8158.3|8162.9|8156.9|2
1652439290000|2022-05-13 10:54:50|8162.9|8156.9|8160.6|8154.6|8162.9|8156.9|8158.8|8152.8|11
1652439300000|2022-05-13 10:55:00|8160.4|8154.4|8162.4|8156.4|8162.4|8156.4|8160.4|8154.4|0
1652439310000|2022-05-13 10:55:10|8162.6|8156.6|8163.9|8157.9|8163.9|8157.9|8162.6|8156.6|0
1652439320000|2022-05-13 10:55:20|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652439330000|2022-05-13 10:55:30|8163|8157|8164.1|8158.1|8164.1|8158.1|8162.7|8156.7|1
1652439370000|2022-05-13 10:56:10|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|8164.2|8158.2|0
1652439390000|2022-05-13 10:56:30|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652439420000|2022-05-13 10:57:00|8164.4|8158.4|8165.3|8159.3|8165.3|8159.3|8163.4|8157.4|1
1652439430000|2022-05-13 10:57:10|8165.1|8159.1|8165.3|8159.3|8165.3|8159.3|8165.1|8159.1|0
1652439440000|2022-05-13 10:57:20|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|0
1652439470000|2022-05-13 10:57:50|8164.6|8158.6|8164.9|8158.9|8164.9|8158.9|8164.6|8158.6|0
1652439490000|2022-05-13 10:58:10|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|0
1652439500000|2022-05-13 10:58:20|8162.9|8156.9|8160.6|8154.6|8162.9|8156.9|8160.6|8154.6|4
1652439510000|2022-05-13 10:58:30|8159.2|8153.2|8159.7|8153.7|8159.7|8153.7|8158.1|8152.1|2
1652439520000|2022-05-13 10:58:40|8159.4|8153.4|8159.4|8153.4|8159.4|8153.4|8159.4|8153.4|0
1652439540000|2022-05-13 10:59:00|8159.7|8153.7|8159.7|8153.7|8159.7|8153.7|8159.7|8153.7|0
1652439550000|2022-05-13 10:59:10|8159.6|8153.6|8159.2|8153.2|8159.6|8153.6|8159.2|8153.2|0
1652439560000|2022-05-13 10:59:20|8159.7|8153.7|8159.7|8153.7|8159.7|8153.7|8159.7|8153.7|0
1652439570000|2022-05-13 10:59:30|8159|8153|8158.3|8152.3|8159|8153|8158.3|8152.3|0
1652439580000|2022-05-13 10:59:40|8158|8152|8157.8|8151.8|8158|8152|8157.8|8151.8|0
1652439620000|2022-05-13 11:00:20|8159.3|8153.3|8158.8|8152.8|8163.2|8153.3|8158.8|8152.8|7
1652439630000|2022-05-13 11:00:30|8157.8|8151.8|8160.2|8154.2|8160.2|8154.2|8157.8|8151.8|1
1652439640000|2022-05-13 11:00:40|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652439650000|2022-05-13 11:00:50|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|0
1652439660000|2022-05-13 11:01:00|8159.3|8153.3|8158.5|8152.5|8159.3|8153.3|8158.5|8152.5|0
1652439670000|2022-05-13 11:01:10|8158|8152|8155.6|8149.6|8158|8152|8155.6|8149.6|1
1652439680000|2022-05-13 11:01:20|8155.3|8149.3|8155.5|8149.5|8155.6|8149.6|8155.3|8149.3|0
1652439690000|2022-05-13 11:01:30|8154|8148|8152.8|8146.8|8154|8148|8152.8|8146.8|0
1652439710000|2022-05-13 11:01:50|8152.5|8146.5|8155.3|8149.3|8155.3|8149.3|8152.5|8146.5|2
1652439730000|2022-05-13 11:02:10|8153.9|8147.9|8153.5|8147.5|8153.9|8147.9|8153.5|8147.5|0
1652439740000|2022-05-13 11:02:20|8153|8147|8152.6|8146.6|8153|8147|8152.6|8146.6|0
1652439750000|2022-05-13 11:02:30|8152.3|8146.3|8156.5|8146.5|8156.5|8146.5|8150.8|8144.8|2
1652439780000|2022-05-13 11:03:00|8153|8147|8156|8146|8156|8147|8151.5|8145.5|1
1652439790000|2022-05-13 11:03:10|8156.6|8146.6|8156.6|8146.6|8156.6|8146.6|8156.6|8146.6|0
1652439810000|2022-05-13 11:03:30|8153.6|8147.6|8153.5|8147.5|8153.6|8147.6|8153.5|8147.5|1
1652439820000|2022-05-13 11:03:40|8153.1|8147.1|8151.9|8145.9|8153.5|8147.5|8151.9|8145.9|0
1652439830000|2022-05-13 11:03:50|8151.5|8145.5|8151.7|8145.7|8151.8|8145.8|8151.5|8145.5|0
1652439840000|2022-05-13 11:04:00|8151.8|8145.8|8150|8144|8151.8|8145.8|8150|8144|1
1652439850000|2022-05-13 11:04:10|8150.1|8144.1|8148.5|8142.5|8150.1|8144.1|8148.3|8142.3|0
1652439890000|2022-05-13 11:04:50|8150|8144|8150.1|8144.1|8150.1|8144.1|8150|8144|4
1652439900000|2022-05-13 11:05:00|8154|8148|8154|8148|8154|8148|8154|8148|1
1652439910000|2022-05-13 11:05:10|8154.1|8148.1|8154.1|8148.1|8154.1|8148.1|8153.7|8147.7|1
1652439930000|2022-05-13 11:05:30|8153.1|8147.1|8152.7|8146.7|8153.1|8147.1|8152.7|8146.7|0
1652439940000|2022-05-13 11:05:40|8152.4|8146.4|8153.7|8147.7|8153.7|8147.7|8152.2|8146.2|1
1652439960000|2022-05-13 11:06:00|8153|8147|8153|8147|8153|8147|8153|8147|0
1652439980000|2022-05-13 11:06:20|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|0
1652440000000|2022-05-13 11:06:40|8151.2|8145.2|8153.2|8147.2|8153.2|8147.2|8151.2|8145.2|1
1652440020000|2022-05-13 11:07:00|8153.5|8147.5|8154.2|8148.2|8154.2|8148.2|8153.5|8147.5|0
1652440030000|2022-05-13 11:07:10|8154.4|8148.4|8153.4|8147.4|8154.4|8148.4|8153.4|8147.4|0
1652440050000|2022-05-13 11:07:30|8153.3|8147.3|8154.4|8148.4|8154.9|8148.9|8153.3|8147.3|1
1652440070000|2022-05-13 11:07:50|8154.9|8148.9|8156.2|8150.2|8156.2|8150.2|8154.9|8148.9|1
1652440080000|2022-05-13 11:08:00|8156.4|8150.4|8155.4|8149.4|8156.4|8150.4|8155.4|8149.4|0
1652440100000|2022-05-13 11:08:20|8155|8149|8157.2|8151.2|8157.2|8151.2|8155|8149|1
1652440110000|2022-05-13 11:08:30|8157.4|8151.4|8156.9|8150.9|8157.4|8151.4|8156.9|8150.9|2
1652440120000|2022-05-13 11:08:40|8156.7|8150.7|8156.7|8150.7|8156.7|8150.7|8156.7|8150.7|0
1652440130000|2022-05-13 11:08:50|8156.4|8150.4|8155.9|8149.9|8156.4|8150.4|8155.9|8149.9|0
1652440140000|2022-05-13 11:09:00|8155.7|8149.7|8156.7|8146.7|8156.7|8149.7|8152.9|8146.7|1
1652440180000|2022-05-13 11:09:40|8157|8147|8157|8147|8157|8147|8157|8147|0
1652440190000|2022-05-13 11:09:50|8152.9|8146.9|8157.1|8151.1|8157.1|8151.1|8152.9|8146.9|1
1652440200000|2022-05-13 11:10:00|8157.4|8151.4|8158.1|8152.1|8158.1|8152.1|8157.4|8151.4|0
1652440210000|2022-05-13 11:10:10|8158.2|8152.2|8165.1|8159.1|8166.7|8159.7|8158.2|8152.2|2
1652440220000|2022-05-13 11:10:20|8166.2|8160.2|8165.6|8159.6|8166.2|8160.2|8165.6|8159.6|2
1652440230000|2022-05-13 11:10:30|8163.7|8157.7|8161.7|8155.7|8163.7|8157.7|8161.7|8155.7|2
1652440240000|2022-05-13 11:10:40|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652440250000|2022-05-13 11:10:50|8160.9|8154.9|8158.2|8152.2|8160.9|8154.9|8158.2|8152.2|0
1652440260000|2022-05-13 11:11:00|8157.1|8151.1|8158.2|8152.2|8158.6|8152.6|8157.1|8151.1|3
1652440270000|2022-05-13 11:11:10|8159.1|8153.1|8162.3|8152.3|8162.3|8153.9|8157.5|8151.5|1
1652440310000|2022-05-13 11:11:50|8161.9|8155.9|8161.9|8155.9|8161.9|8155.9|8161.9|8155.9|0
1652440330000|2022-05-13 11:12:10|8161.6|8155.6|8161.6|8155.6|8161.6|8155.6|8161.6|8155.6|0
1652440370000|2022-05-13 11:12:50|8161.9|8155.9|8163.4|8157.4|8163.4|8157.4|8161.9|8155.9|1
1652440390000|2022-05-13 11:13:10|8163.1|8157.1|8164.1|8158.1|8164.1|8158.1|8163.1|8157.1|0
1652440410000|2022-05-13 11:13:30|8163.2|8157.2|8162.6|8156.6|8163.2|8157.2|8162.4|8156.4|1
1652440420000|2022-05-13 11:13:40|8162.2|8156.2|8161.7|8155.7|8162.2|8156.2|8161.7|8155.7|0
1652440430000|2022-05-13 11:13:50|8161.6|8155.6|8162.6|8156.6|8162.6|8156.6|8161.6|8155.6|1
1652440450000|2022-05-13 11:14:10|8162.2|8156.2|8162.2|8156.2|8162.2|8156.2|8162.2|8156.2|0
1652440460000|2022-05-13 11:14:20|8162.6|8156.6|8162.6|8156.6|8162.6|8156.6|8162.6|8156.6|0
1652440490000|2022-05-13 11:14:50|8161.9|8155.9|8159.1|8153.1|8161.9|8155.9|8159.1|8153.1|1
1652440500000|2022-05-13 11:15:00|8160.5|8154.5|8160.9|8154.9|8160.9|8154.9|8160.5|8154.5|1
1652440510000|2022-05-13 11:15:10|8161.3|8155.3|8161.4|8155.4|8161.4|8155.4|8161.3|8155.3|0
1652440520000|2022-05-13 11:15:20|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|1
1652440550000|2022-05-13 11:15:50|8161.3|8155.3|8161.7|8155.7|8161.7|8155.7|8161.3|8155.3|1
1652440560000|2022-05-13 11:16:00|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|0
1652440580000|2022-05-13 11:16:20|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|0
1652440600000|2022-05-13 11:16:40|8161.8|8155.8|8165.5|8159.5|8165.5|8159.5|8161.8|8155.8|6
1652440620000|2022-05-13 11:17:00|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|0
1652440650000|2022-05-13 11:17:30|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|0
1652440660000|2022-05-13 11:17:40|8165|8159|8165|8159|8165|8159|8165|8159|0
1652440670000|2022-05-13 11:17:50|8164.6|8158.6|8166.3|8160.3|8166.3|8160.3|8164.6|8158.6|1
1652440680000|2022-05-13 11:18:00|8166|8160|8166.5|8160.5|8166.5|8160.5|8166|8160|0
1652440690000|2022-05-13 11:18:10|8167.5|8161.5|8167.5|8161.5|8167.5|8161.5|8167.5|8161.5|1
1652440700000|2022-05-13 11:18:20|8167.8|8161.8|8168.7|8162.7|8168.7|8162.7|8167.8|8161.8|1
1652440710000|2022-05-13 11:18:30|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|0
1652440720000|2022-05-13 11:18:40|8168.5|8162.5|8168.7|8162.7|8168.7|8162.7|8168.5|8162.5|0
1652440730000|2022-05-13 11:18:50|8168|8162|8168|8162|8168|8162|8168|8162|0
1652440740000|2022-05-13 11:19:00|8167.6|8161.6|8168.4|8162.4|8168.4|8162.4|8166.8|8160.8|1
1652440750000|2022-05-13 11:19:10|8168|8162|8166.2|8160.2|8168.9|8162|8166.2|8158.9|0
1652440780000|2022-05-13 11:19:40|8165.8|8159.8|8166.8|8156.8|8166.8|8159.8|8165.8|8156.8|0
1652440790000|2022-05-13 11:19:50|8164|8158|8164|8158|8164|8158|8164|8158|0
1652440800000|2022-05-13 11:20:00|8163.3|8157.3|8163.3|8157.3|8163.3|8157.3|8163.3|8157.3|0
1652440810000|2022-05-13 11:20:10|8163|8157|8163.5|8157.5|8163.5|8157.5|8163|8157|1
1652440830000|2022-05-13 11:20:30|8163|8157|8163|8157|8163|8157|8163|8157|0
1652440850000|2022-05-13 11:20:50|8167.7|8157.7|8165.3|8159.3|8167.7|8159.3|8165.3|8157.7|3
1652440860000|2022-05-13 11:21:00|8167.7|8157.7|8168.9|8158.9|8169.7|8160.2|8166|8157.7|0
1652440890000|2022-05-13 11:21:30|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|8165.3|8159.3|0
1652440900000|2022-05-13 11:21:40|8165.3|8159.3|8165.8|8159.8|8165.8|8159.8|8165.3|8159.3|0
1652440910000|2022-05-13 11:21:50|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|0
1652440930000|2022-05-13 11:22:10|8163.5|8157.5|8161.8|8155.8|8163.5|8157.5|8161.8|8155.8|30
1652440940000|2022-05-13 11:22:20|8162.5|8156.5|8162.5|8156.5|8162.5|8156.5|8162.5|8156.5|2
1652440950000|2022-05-13 11:22:30|8162.8|8156.8|8161.8|8155.8|8162.8|8156.8|8161.8|8155.8|1
1652440960000|2022-05-13 11:22:40|8162|8156|8162.1|8156.1|8162.2|8156.2|8161.8|8155.8|1
1652440980000|2022-05-13 11:23:00|8161.8|8155.8|8161.5|8155.5|8162.5|8156.5|8161.5|8155.5|0
1652441010000|2022-05-13 11:23:30|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652441030000|2022-05-13 11:23:50|8160.9|8154.9|8162.2|8156.2|8162.2|8156.2|8160.9|8154.9|2
1652441040000|2022-05-13 11:24:00|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|0
1652441050000|2022-05-13 11:24:10|8162.1|8156.1|8161.8|8155.8|8162.1|8156.1|8161.8|8155.8|0
1652441060000|2022-05-13 11:24:20|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652441070000|2022-05-13 11:24:30|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|1
1652441080000|2022-05-13 11:24:40|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652441090000|2022-05-13 11:24:50|8162.2|8156.2|8162.2|8156.2|8162.2|8156.2|8161.8|8155.8|1
1652441100000|2022-05-13 11:25:00|8162.3|8156.3|8162.3|8156.3|8162.3|8156.3|8162.3|8156.3|0
1652441130000|2022-05-13 11:25:30|8161.9|8155.9|8161.8|8155.8|8161.9|8155.9|8161.8|8155.8|0
1652441150000|2022-05-13 11:25:50|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|1
1652441160000|2022-05-13 11:26:00|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|0
1652441170000|2022-05-13 11:26:10|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|0
1652441200000|2022-05-13 11:26:40|||||||||1
1652441210000|2022-05-13 11:26:50|8160.8|8154.8|8161.8|8155.8|8161.8|8155.8|8160.8|8154.8|1
1652441230000|2022-05-13 11:27:10|8161.4|8155.4|8161.4|8155.4|8162.4|8156.4|8161.4|8155.4|1
1652441240000|2022-05-13 11:27:20|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|1
1652441250000|2022-05-13 11:27:30|||||||||2
1652441260000|2022-05-13 11:27:40|8162.3|8156.3|8162.3|8156.3|8162.3|8156.3|8162.3|8156.3|0
1652441270000|2022-05-13 11:27:50|||||||||1
1652441280000|2022-05-13 11:28:00|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|0
1652441300000|2022-05-13 11:28:20|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652441320000|2022-05-13 11:28:40|8161.1|8155.1|8161.1|8155.1|8161.4|8155.4|8161.1|8155.1|1
1652441330000|2022-05-13 11:28:50|8161.5|8155.5|8163.4|8157.4|8163.4|8157.4|8161.5|8155.5|0
1652441340000|2022-05-13 11:29:00|8163.3|8157.3|8162.1|8156.1|8163.3|8157.3|8162.1|8156.1|0
1652441360000|2022-05-13 11:29:20|8162|8156|8161.6|8155.6|8162|8156|8161.6|8155.6|1
1652441370000|2022-05-13 11:29:30|8161.3|8155.3|8165.7|8159.7|8165.7|8159.7|8161.3|8155.3|2
1652441380000|2022-05-13 11:29:40|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|0
1652441390000|2022-05-13 11:29:50|8164.8|8158.8|8164.6|8158.6|8164.8|8158.8|8164.6|8158.6|0
1652441400000|2022-05-13 11:30:00|8164.1|8158.1|8162.8|8156.8|8164.1|8158.1|8162.8|8156.8|0
1652441410000|2022-05-13 11:30:10|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|0
1652441420000|2022-05-13 11:30:20|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|0
1652441460000|2022-05-13 11:31:00|8160.9|8154.9|8160.8|8154.8|8160.9|8154.9|8160.8|8154.8|0
1652441490000|2022-05-13 11:31:30|8160.9|8154.9|8164.5|8158.5|8164.9|8158.9|8160.9|8154.9|4
1652441520000|2022-05-13 11:32:00|8164|8158|8163.8|8157.8|8164.6|8158.6|8163.8|8157.8|0
1652441530000|2022-05-13 11:32:10|8165.3|8155.3|8162.8|8156.8|8165.3|8157|8161.8|8155.3|1
1652441550000|2022-05-13 11:32:30|8163|8157|8162.4|8156.4|8163|8157|8162.4|8156.4|2
1652441560000|2022-05-13 11:32:40|8162.9|8156.9|8162.8|8156.8|8162.9|8156.9|8162.8|8156.8|0
1652441570000|2022-05-13 11:32:50|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|8162.4|8156.4|0
1652441580000|2022-05-13 11:33:00|8161.1|8155.1|8162.9|8156.9|8162.9|8156.9|8161.1|8155.1|1
1652441610000|2022-05-13 11:33:30|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|0
1652441620000|2022-05-13 11:33:40|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|2
1652441630000|2022-05-13 11:33:50|8167.6|8157.6|8168|8158|8168|8158|8167.6|8157.6|0
1652441640000|2022-05-13 11:34:00|8167.6|8157.6|8166.1|8160.1|8167.6|8160.1|8163.7|8157.5|1
1652441650000|2022-05-13 11:34:10|8165.6|8159.6|8165.6|8159.6|8165.6|8159.6|8165.6|8159.6|0
1652441660000|2022-05-13 11:34:20|8166|8160|8165.6|8159.6|8166.1|8160.1|8165.6|8159.6|0
1652441680000|2022-05-13 11:34:40|8166|8160|8164.8|8158.8|8168.3|8160.1|8164.8|8158.3|0
1652441700000|2022-05-13 11:35:00|8164.6|8158.6|8164.6|8158.6|8164.8|8158.8|8164.6|8158.6|0
1652441710000|2022-05-13 11:35:10|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|0
1652441720000|2022-05-13 11:35:20|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|0
1652441750000|2022-05-13 11:35:50|8164|8158|8164|8158|8164|8158|8164|8158|1
1652441760000|2022-05-13 11:36:00|8163.9|8157.9|8162.3|8156.3|8163.9|8157.9|8162.3|8156.3|0
1652441770000|2022-05-13 11:36:10|8162|8156|8167.6|8157.6|8167.8|8157.8|8162|8156|2
1652441790000|2022-05-13 11:36:30|8167.8|8157.8|8163.2|8157.2|8167.8|8157.8|8163.2|8157.2|0
1652441800000|2022-05-13 11:36:40|8162.7|8156.7|8162.4|8156.4|8162.7|8156.7|8162.4|8156.4|0
1652441820000|2022-05-13 11:37:00|8162|8156|8161.7|8155.7|8162|8156|8161.7|8155.7|9
1652441830000|2022-05-13 11:37:10|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|0
1652441840000|2022-05-13 11:37:20|||||||||3
1652441850000|2022-05-13 11:37:30|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|0
1652441860000|2022-05-13 11:37:40|8161.3|8155.3|8165.8|8155.8|8165.8|8155.8|8161.3|8155.3|3
1652441880000|2022-05-13 11:38:00|8165.3|8159.3|8164.2|8158.2|8166.1|8160.1|8164.2|8158.2|0
1652441910000|2022-05-13 11:38:30|8165.7|8159.7|8168.8|8162.8|8169|8163|8165.7|8159.7|3
1652441920000|2022-05-13 11:38:40|8168.7|8162.7|8168.7|8162.7|8168.7|8162.7|8168.7|8162.7|1
1652441930000|2022-05-13 11:38:50|8167.6|8161.6|8168.7|8162.7|8168.7|8162.7|8167.6|8161.6|2
1652441940000|2022-05-13 11:39:00|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|1
1652441950000|2022-05-13 11:39:10|8169|8163|8169.2|8163.2|8169.2|8163.2|8169|8163|0
1652441960000|2022-05-13 11:39:20|8170|8164|8171|8161|8171.5|8165.5|8168.2|8161|5
1652441970000|2022-05-13 11:39:30|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|0
1652441980000|2022-05-13 11:39:40|8168.3|8162.3|8168.2|8162.2|8168.3|8162.3|8167.6|8161.6|2
1652442000000|2022-05-13 11:40:00|8167.8|8161.8|8167.5|8161.5|8167.8|8161.8|8167.5|8161.5|0
1652442010000|2022-05-13 11:40:10|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|0
1652442030000|2022-05-13 11:40:30|8166.8|8160.8|8167.7|8161.7|8167.7|8161.7|8166.8|8160.8|1
1652442040000|2022-05-13 11:40:40|8167.5|8161.5|8164.6|8158.6|8167.7|8161.7|8164.6|8158.6|6
1652442050000|2022-05-13 11:40:50|8164.8|8158.8|8165|8159|8167.5|8159|8163.7|8157.3|1
1652442060000|2022-05-13 11:41:00|8165.1|8159.1|8165|8159|8165.1|8159.1|8165|8159|0
1652442070000|2022-05-13 11:41:10|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|0
1652442110000|2022-05-13 11:41:50|8164.5|8158.5|8164.5|8158.5|8164.5|8158.5|8164.5|8158.5|1
1652442120000|2022-05-13 11:42:00|8163.7|8157.7|8163.7|8157.7|8163.7|8157.7|8163.7|8157.7|0
1652442130000|2022-05-13 11:42:10|8162.7|8156.7|8162.4|8156.4|8162.7|8156.7|8162.4|8156.4|3
1652442140000|2022-05-13 11:42:20|8161.4|8155.4|8160.9|8154.9|8161.4|8155.4|8160.9|8154.9|0
1652442150000|2022-05-13 11:42:30|8161.1|8155.1|8161.9|8155.9|8162.4|8156.4|8160.6|8154.6|1
1652442170000|2022-05-13 11:42:50|8161.8|8155.8|8161.8|8155.8|8161.9|8155.9|8161.8|8155.8|0
1652442180000|2022-05-13 11:43:00|8161.7|8155.7|8160.9|8154.9|8161.8|8155.8|8160.9|8154.9|2
1652442190000|2022-05-13 11:43:10|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|0
1652442200000|2022-05-13 11:43:20|8160.4|8154.4|8161.7|8155.7|8161.8|8155.8|8160.4|8154.4|1
1652442220000|2022-05-13 11:43:40|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|0
1652442230000|2022-05-13 11:43:50|8160.9|8154.9|8160.9|8154.9|8161.3|8155.3|8160.9|8154.9|0
1652442240000|2022-05-13 11:44:00|8161.3|8155.3|8160.9|8154.9|8161.3|8155.3|8160.9|8154.9|1
1652442270000|2022-05-13 11:44:30|8160.6|8154.6|8160.9|8154.9|8160.9|8154.9|8160.6|8154.6|1
1652442280000|2022-05-13 11:44:40|8161.8|8155.8|8161.8|8155.8|8161.9|8155.9|8161.8|8155.8|1
1652442290000|2022-05-13 11:44:50|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652442300000|2022-05-13 11:45:00|8162.2|8156.2|8161.6|8155.6|8162.2|8156.2|8161.6|8155.6|0
1652442310000|2022-05-13 11:45:10|8161.1|8155.1|8160.9|8154.9|8161.1|8155.1|8160.9|8154.9|0
1652442320000|2022-05-13 11:45:20|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|0
1652442340000|2022-05-13 11:45:40|8160.7|8154.7|8161.3|8155.3|8161.3|8155.3|8160.7|8154.7|1
1652442350000|2022-05-13 11:45:50|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|1
1652442370000|2022-05-13 11:46:10|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|7
1652442380000|2022-05-13 11:46:20|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|14
1652442390000|2022-05-13 11:46:30|8160|8154|8160.4|8154.4|8160.4|8154.4|8160|8154|13
1652442400000|2022-05-13 11:46:40|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652442410000|2022-05-13 11:46:50|8159.4|8153.4|8159.4|8153.4|8159.4|8153.4|8159.4|8153.4|0
1652442420000|2022-05-13 11:47:00|8159.8|8153.8|8160.5|8154.5|8160.5|8154.5|8159.8|8153.8|1
1652442440000|2022-05-13 11:47:20|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652442450000|2022-05-13 11:47:30|8159.4|8153.4|8160.8|8154.8|8160.8|8154.8|8159.4|8153.4|1
1652442480000|2022-05-13 11:48:00|8160.5|8154.5|8159.8|8153.8|8160.7|8154.7|8159.8|8153.8|0
1652442500000|2022-05-13 11:48:20|8160.7|8154.7|8160.8|8154.8|8160.8|8154.8|8160.7|8154.7|8
1652442540000|2022-05-13 11:49:00|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652442550000|2022-05-13 11:49:10|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|0
1652442570000|2022-05-13 11:49:30|8159.6|8153.6|8161.1|8155.1|8161.1|8155.1|8159.6|8153.6|4
1652442580000|2022-05-13 11:49:40|8161.4|8155.4|8159.7|8153.7|8161.4|8155.4|8159.7|8153.7|1
1652442590000|2022-05-13 11:49:50|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|8161.3|8155.3|1
1652442600000|2022-05-13 11:50:00|8161.6|8155.6|8161.4|8155.4|8162.4|8156.4|8161.3|8155.3|4
1652442610000|2022-05-13 11:50:10|8161.1|8155.1|8160.8|8154.8|8161.1|8155.1|8160.8|8154.8|0
1652442630000|2022-05-13 11:50:30|8160.1|8154.1|8159.9|8153.9|8160.1|8154.1|8159.9|8153.9|0
1652442650000|2022-05-13 11:50:50|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|1
1652442670000|2022-05-13 11:51:10|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652442690000|2022-05-13 11:51:30|8160.3|8154.3|8161.4|8155.4|8161.4|8155.4|8160.3|8154.3|1
1652442730000|2022-05-13 11:52:10|8161|8155|8161|8155|8161|8155|8161|8155|1
1652442750000|2022-05-13 11:52:30|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652442780000|2022-05-13 11:53:00|8160.3|8154.3|8161.4|8155.4|8161.4|8155.4|8160.3|8154.3|1
1652442830000|2022-05-13 11:53:50|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|0
1652442880000|2022-05-13 11:54:40|8159.5|8153.5|8159.9|8153.9|8159.9|8153.9|8159.5|8153.5|1
1652442900000|2022-05-13 11:55:00|8159.8|8153.8|8160|8154|8160|8154|8159.8|8153.8|1
1652442910000|2022-05-13 11:55:10|8159.7|8153.7|8160|8154|8160|8154|8159.7|8153.7|2
1652442920000|2022-05-13 11:55:20|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|2
1652442930000|2022-05-13 11:55:30|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|0
1652442940000|2022-05-13 11:55:40|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|0
1652442950000|2022-05-13 11:55:50|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|1
1652442970000|2022-05-13 11:56:10|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|0
1652443010000|2022-05-13 11:56:50|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|2
1652443020000|2022-05-13 11:57:00|8160.9|8154.9|8161|8155|8161|8155|8160.9|8154.9|0
1652443030000|2022-05-13 11:57:10|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|1
1652443040000|2022-05-13 11:57:20|8167.4|8157.4|8167.4|8157.4|8167.5|8157.5|8167.4|8157.4|3
1652443050000|2022-05-13 11:57:30|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|0
1652443060000|2022-05-13 11:57:40|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|0
1652443070000|2022-05-13 11:57:50|8165.2|8159.2|8165.9|8159.9|8165.9|8159.9|8164.2|8158.2|2
1652443080000|2022-05-13 11:58:00|8166.8|8160.8|8165.5|8159.5|8166.8|8160.8|8165.5|8159.5|0
1652443100000|2022-05-13 11:58:20|8164.8|8158.8|8164.7|8158.7|8164.8|8158.8|8164.7|8158.7|0
1652443120000|2022-05-13 11:58:40|8163.7|8153.7|8161.9|8155.9|8163.7|8155.9|8161.9|8153.7|13
1652443130000|2022-05-13 11:58:50|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|8160.8|8154.8|0
1652443140000|2022-05-13 11:59:00|8160.1|8154.1|8162.7|8156.7|8162.7|8156.7|8160|8154|4
1652443150000|2022-05-13 11:59:10|8163|8157|8163.3|8157.3|8163.3|8157.3|8162.2|8156.2|1
1652443170000|2022-05-13 11:59:30|8162.6|8156.6|8163.5|8157.5|8163.5|8157.5|8162.6|8156.6|1
1652443200000|2022-05-13 12:00:00|8164.7|8158.7|8166.5|8160.5|8167.7|8160.5|8164.7|8157.7|3
1652443210000|2022-05-13 12:00:10|8166.2|8160.2|8167.3|8161.3|8167.3|8161.3|8165.8|8159.8|1
1652443220000|2022-05-13 12:00:20|8167.4|8161.4|8167.3|8161.3|8167.4|8161.4|8167.3|8161.3|0
1652443230000|2022-05-13 12:00:30|8167.4|8161.4|8172.6|8166.6|8172.6|8166.6|8167.4|8161.4|5
1652443240000|2022-05-13 12:00:40|8173|8167|8173|8167|8173|8167|8173|8167|0
1652443250000|2022-05-13 12:00:50|8172.6|8166.6|8171.5|8165.5|8172.6|8166.6|8171.5|8165.5|2
1652443260000|2022-05-13 12:01:00|8170.5|8164.5|8170.5|8164.5|8170.5|8164.5|8170.5|8164.5|1
1652443270000|2022-05-13 12:01:10|8170.3|8164.3|8169.5|8163.5|8170.3|8164.3|8169.5|8163.5|0
1652443280000|2022-05-13 12:01:20|8169.1|8163.1|8165.1|8159.1|8169.1|8163.1|8165.1|8159.1|3
1652443300000|2022-05-13 12:01:40|8164|8158|8162.7|8156.7|8164.5|8158.5|8162.6|8156.6|1
1652443310000|2022-05-13 12:01:50|8164.5|8158.5|8165.1|8159.1|8165.1|8159.1|8164.5|8158.5|3
1652443320000|2022-05-13 12:02:00|8165.2|8159.2|8165.1|8159.1|8165.2|8159.2|8164|8158|2
1652443330000|2022-05-13 12:02:10|||||||||1
1652443350000|2022-05-13 12:02:30|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|0
1652443370000|2022-05-13 12:02:50|8168|8158|8168|8158|8168|8158|8168|8158|1
1652443380000|2022-05-13 12:03:00|8167.9|8157.9|8167.9|8157.9|8167.9|8157.9|8167.9|8157.9|0
1652443390000|2022-05-13 12:03:10|8168.1|8158.1|8167.9|8157.9|8168.1|8158.1|8167.9|8157.9|0
1652443400000|2022-05-13 12:03:20|8167.8|8157.8|8165.1|8159.1|8167.8|8159.4|8165.1|8157.8|0
1652443430000|2022-05-13 12:03:50|||||||||1
1652443440000|2022-05-13 12:04:00|8175.7|8165.7|8172.9|8166.9|8175.7|8167.2|8172.9|8165.4|8
1652443460000|2022-05-13 12:04:20|8173.4|8167.4|8173.7|8167.7|8173.7|8167.7|8173.4|8167.4|0
1652443470000|2022-05-13 12:04:30|8173.9|8167.9|8174.2|8168.2|8175.5|8169.5|8173.9|8167.9|1
1652443480000|2022-05-13 12:04:40|8175.5|8169.5|8173|8167|8175.5|8169.5|8173|8167|6
1652443490000|2022-05-13 12:04:50|8172.7|8166.7|8171.7|8165.7|8173.4|8167.4|8171.7|8165.7|0
1652443500000|2022-05-13 12:05:00|8171.5|8165.5|8167.8|8161.8|8171.5|8165.5|8167.8|8161.8|0
1652443510000|2022-05-13 12:05:10|8167.4|8161.4|8163.4|8157.4|8167.4|8161.4|8163.4|8157.4|1
1652443520000|2022-05-13 12:05:20|8163.1|8157.1|8169.4|8163.4|8169.4|8163.4|8163.1|8157.1|4
1652443530000|2022-05-13 12:05:30|8169.5|8163.5|8169|8163|8169.5|8163.5|8169|8163|0
1652443540000|2022-05-13 12:05:40|8168.5|8162.5|8171.7|8165.7|8171.9|8165.9|8168.5|8162.5|1
1652443550000|2022-05-13 12:05:50|8166|8160|8166.5|8160.5|8166.5|8160.5|8166|8160|3
1652443560000|2022-05-13 12:06:00|8166.2|8160.2|8165.8|8159.8|8166.2|8160.2|8165.8|8159.8|0
1652443570000|2022-05-13 12:06:10|8171.6|8165.6|8172.2|8166.2|8172.3|8166.3|8171.5|8165.5|5
1652443580000|2022-05-13 12:06:20|8171.3|8165.3|8172.2|8166.2|8172.2|8166.2|8171.3|8165.3|0
1652443590000|2022-05-13 12:06:30|8171.7|8165.7|8166.3|8160.3|8171.7|8165.7|8166.3|8160.3|1
1652443600000|2022-05-13 12:06:40|8165.9|8159.9|8171.5|8165.5|8172.2|8166.2|8165.8|8159.8|2
1652443610000|2022-05-13 12:06:50|8172.2|8166.2|8171.5|8165.5|8172.2|8166.2|8171.2|8165.2|0
1652443620000|2022-05-13 12:07:00|8171.2|8165.2|8171.2|8165.2|8171.2|8165.2|8171.2|8165.2|0
1652443630000|2022-05-13 12:07:10|8171.1|8165.1|8172.1|8166.1|8172.1|8166.1|8171.1|8165.1|4
1652443640000|2022-05-13 12:07:20|8172|8166|8171.5|8165.5|8172|8166|8171.5|8165.5|0
1652443650000|2022-05-13 12:07:30|8171.2|8165.2|8169.5|8163.5|8171.2|8165.2|8169.5|8163.5|0
1652443660000|2022-05-13 12:07:40|8169.1|8163.1|8169.1|8163.1|8169.5|8163.5|8169.1|8163.1|0
1652443670000|2022-05-13 12:07:50|8172|8166|8172|8166|8172.5|8166.5|8172|8166|2
1652443690000|2022-05-13 12:08:10|8171.6|8165.6|8171.3|8165.3|8171.6|8165.6|8171.3|8165.3|0
1652443710000|2022-05-13 12:08:30|8171.4|8165.4|8173.1|8167.1|8173.1|8167.1|8171.4|8165.4|2
1652443720000|2022-05-13 12:08:40|8173|8167|8172.3|8166.3|8173|8167|8172.3|8166.3|0
1652443730000|2022-05-13 12:08:50|8171.8|8165.8|8172.3|8166.3|8172.6|8166.6|8171.8|8165.8|0
1652443740000|2022-05-13 12:09:00|8171.9|8165.9|8171.8|8165.8|8172.3|8166.3|8171.8|8165.8|0
1652443750000|2022-05-13 12:09:10|8171.6|8165.6|8170.8|8164.8|8171.6|8165.6|8170.8|8164.8|2
1652443760000|2022-05-13 12:09:20|8170.9|8164.9|8171.6|8165.6|8172.6|8166.6|8170.1|8164.1|5
1652443770000|2022-05-13 12:09:30|8171.2|8165.2|8171.3|8165.3|8171.3|8165.3|8171.1|8165.1|1
1652443780000|2022-05-13 12:09:40|8171.1|8165.1|8169.4|8163.4|8171.1|8165.1|8169.4|8163.4|1
1652443800000|2022-05-13 12:10:00|8168.9|8162.9|8165.6|8159.6|8169.1|8163.1|8165.6|8159.6|12
1652443810000|2022-05-13 12:10:10|8165.1|8159.1|8166.4|8160.4|8166.8|8160.8|8165.1|8159.1|1
1652443820000|2022-05-13 12:10:20|8166.6|8160.6|8170.5|8164.5|8170.5|8164.5|8166.6|8160.6|3
1652443840000|2022-05-13 12:10:40|8173.5|8163.5|8171.1|8165.1|8173.5|8165.1|8171.1|8163.5|0
1652443860000|2022-05-13 12:11:00|8172.1|8166.1|8172.1|8166.1|8172.1|8166.1|8172.1|8166.1|0
1652443870000|2022-05-13 12:11:10|8172.5|8166.5|8172.1|8166.1|8172.5|8166.5|8171.8|8165.8|0
1652443880000|2022-05-13 12:11:20|8172.8|8166.8|8174.9|8168.9|8174.9|8168.9|8172.8|8166.8|0
1652443890000|2022-05-13 12:11:30|8174.8|8168.8|8174.8|8168.8|8174.8|8168.8|8174.8|8168.8|0
1652443900000|2022-05-13 12:11:40|8173.6|8167.6|8173.8|8167.8|8173.8|8167.8|8173.6|8167.6|0
1652443910000|2022-05-13 12:11:50|8173.6|8167.6|8173.6|8167.6|8173.6|8167.6|8173.6|8167.6|0
1652443920000|2022-05-13 12:12:00|8173.9|8167.9|8171.1|8165.1|8173.9|8167.9|8171.1|8165.1|2
1652443930000|2022-05-13 12:12:10|8171.3|8165.3|8171.3|8165.3|8171.3|8165.3|8171.3|8165.3|0
1652443940000|2022-05-13 12:12:20|8170.8|8164.8|8171.3|8165.3|8171.4|8165.4|8170.2|8164.2|1
1652443950000|2022-05-13 12:12:30|8171.4|8165.4|8170.6|8164.6|8171.4|8165.4|8170.6|8164.6|0
1652443960000|2022-05-13 12:12:40|8170.2|8164.2|8167.4|8161.4|8170.2|8164.2|8167.4|8161.4|0
1652443970000|2022-05-13 12:12:50|8167.1|8161.1|8167.6|8161.6|8168.4|8162.4|8167.1|8161.1|2
1652443980000|2022-05-13 12:13:00|8167.9|8161.9|8168.4|8162.4|8168.4|8162.4|8167.9|8161.9|0
1652443990000|2022-05-13 12:13:10|8168.3|8162.3|8167.5|8161.5|8168.3|8162.3|8167.5|8161.5|0
1652444010000|2022-05-13 12:13:30|8167.7|8161.7|8168|8162|8168|8162|8167.7|8161.7|0
1652444020000|2022-05-13 12:13:40|||||||||1
1652444040000|2022-05-13 12:14:00|8167.9|8161.9|8166.9|8160.9|8167.9|8161.9|8166.9|8160.9|0
1652444050000|2022-05-13 12:14:10|8167|8161|8167.9|8161.9|8167.9|8161.9|8167|8161|1
1652444060000|2022-05-13 12:14:20|8167.4|8161.4|8167.4|8161.4|8167.4|8161.4|8167.4|8161.4|0
1652444080000|2022-05-13 12:14:40|8167.3|8161.3|8166.9|8160.9|8167.3|8161.3|8166.9|8160.9|0
1652444100000|2022-05-13 12:15:00|8166.5|8160.5|8166.4|8160.4|8166.5|8160.5|8166.4|8160.4|0
1652444110000|2022-05-13 12:15:10|8164|8158|8163.9|8157.9|8164|8158|8163.9|8157.9|36
1652444120000|2022-05-13 12:15:20|8163.3|8157.3|8162.2|8156.2|8163.3|8157.3|8162.2|8156.2|2
1652444130000|2022-05-13 12:15:30|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|8160.4|8154.4|0
1652444140000|2022-05-13 12:15:40|8160.8|8154.8|8161|8155|8161|8155|8160.8|8154.8|0
1652444150000|2022-05-13 12:15:50|8161.5|8155.5|8160.3|8154.3|8161.5|8155.5|8160.3|8154.3|2
1652444170000|2022-05-13 12:16:10|8158.8|8152.8|8159.8|8153.8|8159.8|8153.8|8158.8|8152.8|11
1652444180000|2022-05-13 12:16:20|8159.9|8153.9|8160.8|8154.8|8160.8|8154.8|8159.9|8153.9|2
1652444190000|2022-05-13 12:16:30|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|8161.8|8155.8|2
1652444200000|2022-05-13 12:16:40|||||||||1
1652444210000|2022-05-13 12:16:50|8161.9|8155.9|8165.3|8159.3|8165.8|8159.8|8161.9|8155.9|6
1652444220000|2022-05-13 12:17:00|8165.6|8159.6|8166.1|8160.1|8166.1|8160.1|8165.6|8159.6|0
1652444230000|2022-05-13 12:17:10|8166.2|8160.2|8167.9|8161.9|8167.9|8161.9|8166.2|8160.2|1
1652444240000|2022-05-13 12:17:20|8169.3|8163.3|8170|8164|8170|8164|8168|8162|2
1652444250000|2022-05-13 12:17:30|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|0
1652444260000|2022-05-13 12:17:40|8169.5|8163.5|8169.9|8163.9|8169.9|8163.9|8169.5|8163.5|0
1652444270000|2022-05-13 12:17:50|8170|8164|8169.7|8163.7|8170|8164|8169.7|8163.7|1
1652444320000|2022-05-13 12:18:40|8169.1|8163.1|8169.1|8163.1|8169.1|8163.1|8169.1|8163.1|0
1652444330000|2022-05-13 12:18:50|8169.5|8163.5|8170.2|8164.2|8170.2|8164.2|8169.5|8163.5|2
1652444340000|2022-05-13 12:19:00|8170.1|8164.1|8170.1|8164.1|8170.1|8164.1|8170.1|8164.1|0
1652444350000|2022-05-13 12:19:10|8169|8163|8168.5|8162.5|8169|8163|8168.5|8162.5|2
1652444360000|2022-05-13 12:19:20|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|0
1652444380000|2022-05-13 12:19:40|8168.1|8162.1|8167|8161|8168.1|8162.1|8167|8161|0
1652444390000|2022-05-13 12:19:50|8166.6|8160.6|8166.2|8160.2|8166.6|8160.6|8165.4|8159.4|1
1652444400000|2022-05-13 12:20:00|8165.9|8159.9|8165.4|8159.4|8165.9|8159.9|8165.4|8159.4|0
1652444410000|2022-05-13 12:20:10|8165|8159|8165|8159|8165|8159|8165|8159|0
1652444430000|2022-05-13 12:20:30|8164.7|8158.7|8164.4|8158.4|8164.7|8158.7|8164.4|8158.4|0
1652444440000|2022-05-13 12:20:40|8163.5|8157.5|8165.6|8159.6|8165.6|8159.6|8163.2|8157.2|5
1652444460000|2022-05-13 12:21:00|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|0
1652444490000|2022-05-13 12:21:30|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|1
1652444520000|2022-05-13 12:22:00|8166.6|8160.6|8166.7|8160.7|8166.7|8160.7|8166.6|8160.6|0
1652444560000|2022-05-13 12:22:40|8165|8159|8166.7|8160.7|8166.7|8160.7|8165|8159|0
1652444570000|2022-05-13 12:22:50|8166.9|8160.9|8166.5|8160.5|8166.9|8160.9|8166.5|8160.5|0
1652444580000|2022-05-13 12:23:00|8165.5|8159.5|8164.1|8158.1|8165.5|8159.5|8164.1|8158.1|1
1652444610000|2022-05-13 12:23:30|8164|8158|8164|8158|8164|8158|8164|8158|0
1652444620000|2022-05-13 12:23:40|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|3
1652444630000|2022-05-13 12:23:50|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|3
1652444640000|2022-05-13 12:24:00|8165.6|8159.6|8165.9|8159.9|8165.9|8159.9|8165.6|8159.6|0
1652444650000|2022-05-13 12:24:10|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|0
1652444660000|2022-05-13 12:24:20|8165.9|8159.9|8165.1|8159.1|8166.2|8160.2|8165.1|8159.1|0
1652444670000|2022-05-13 12:24:30|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|0
1652444680000|2022-05-13 12:24:40|8164.3|8158.3|8164.4|8158.4|8164.4|8158.4|8164.3|8158.3|0
1652444700000|2022-05-13 12:25:00|8164.7|8158.7|8164|8158|8164.7|8158.7|8164|8158|1
1652444710000|2022-05-13 12:25:10|8163.9|8157.9|8162.4|8156.4|8163.9|8157.9|8162.2|8156.2|3
1652444720000|2022-05-13 12:25:20|8163|8157|8163.5|8157.5|8163.5|8157.5|8163|8157|4
1652444730000|2022-05-13 12:25:30|8163.1|8157.1|8163.5|8157.5|8163.5|8157.5|8163|8157|1
1652444740000|2022-05-13 12:25:40|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|0
1652444750000|2022-05-13 12:25:50|8162.9|8156.9|8163.4|8157.4|8163.4|8157.4|8162.9|8156.9|1
1652444760000|2022-05-13 12:26:00|8163.2|8157.2|8163.2|8157.2|8163.2|8157.2|8163.2|8157.2|0
1652444770000|2022-05-13 12:26:10|8163.4|8157.4|8163.2|8157.2|8163.5|8157.5|8162.9|8156.9|1
1652444780000|2022-05-13 12:26:20|8163.4|8157.4|8163.4|8157.4|8163.4|8157.4|8163|8157|2
1652444820000|2022-05-13 12:27:00|8162.9|8156.9|8159.9|8153.9|8163.5|8157.5|8159.9|8153.9|13
1652444830000|2022-05-13 12:27:10|8159.7|8153.7|8160.2|8154.2|8160.2|8154.2|8159.7|8153.7|1
1652444840000|2022-05-13 12:27:20|8160.6|8154.6|8161.6|8155.6|8161.6|8155.6|8160.6|8154.6|6
1652444850000|2022-05-13 12:27:30|8161.3|8155.3|8161.4|8155.4|8161.4|8155.4|8161.2|8155.2|0
1652444860000|2022-05-13 12:27:40|8161.6|8155.6|8163.9|8157.9|8163.9|8157.9|8161.6|8155.6|1
1652444870000|2022-05-13 12:27:50|8164.1|8158.1|8165.7|8159.7|8165.7|8159.7|8164.1|8158.1|0
1652444880000|2022-05-13 12:28:00|8166.1|8160.1|8166.4|8160.4|8166.6|8160.6|8166.1|8160.1|0
1652444900000|2022-05-13 12:28:20|8165|8159|8164.2|8158.2|8166.2|8160.2|8164.2|8158.2|1
1652444910000|2022-05-13 12:28:30|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652444920000|2022-05-13 12:28:40|8163.7|8157.7|8162.2|8156.2|8163.9|8157.9|8162.2|8156.2|3
1652444930000|2022-05-13 12:28:50|8162.6|8156.6|8161.6|8155.6|8162.6|8156.6|8161.6|8155.6|3
1652444940000|2022-05-13 12:29:00|8161.7|8155.7|8163.2|8157.2|8163.7|8157.7|8161.3|8155.3|3
1652444950000|2022-05-13 12:29:10|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|0
1652444960000|2022-05-13 12:29:20|8163.2|8157.2|8165.3|8159.3|8165.3|8159.3|8163.2|8157.2|0
1652444970000|2022-05-13 12:29:30|8165.1|8159.1|8164.8|8158.8|8165.3|8159.3|8164.6|8158.6|2
1652444980000|2022-05-13 12:29:40|8165.3|8159.3|8164.9|8158.9|8165.3|8159.3|8164.9|8158.9|0
1652444990000|2022-05-13 12:29:50|8165.3|8159.3|8165.6|8159.6|8165.6|8159.6|8165.3|8159.3|0
1652445000000|2022-05-13 12:30:00|8167.1|8161.1|8169.1|8159.1|8169.4|8161.1|8167.1|8159.1|3
1652445020000|2022-05-13 12:30:20|8166.8|8160.8|8166.8|8160.8|8166.8|8160.8|8165.9|8159.9|0
1652445040000|2022-05-13 12:30:40|8165.7|8159.7|8168.1|8162.1|8168.1|8162.1|8165.7|8159.7|0
1652445050000|2022-05-13 12:30:50|8168.4|8162.4|8166.8|8160.8|8168.4|8162.4|8166.6|8160.6|0
1652445060000|2022-05-13 12:31:00|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|0
1652445070000|2022-05-13 12:31:10|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|0
1652445090000|2022-05-13 12:31:30|8166|8160|8166.7|8156.7|8166.7|8160|8164|8156.7|3
1652445100000|2022-05-13 12:31:40|8166.5|8156.5|8164.3|8158.3|8166.5|8158.3|8164.3|8156.5|0
1652445110000|2022-05-13 12:31:50|8163.5|8157.5|8163.8|8157.8|8163.8|8157.8|8163.2|8157.2|1
1652445120000|2022-05-13 12:32:00|8163.3|8157.3|8158.9|8152.9|8163.3|8157.3|8158.9|8152.9|5
1652445130000|2022-05-13 12:32:10|8158.5|8152.5|8158.8|8152.8|8159|8153|8158.5|8152.5|4
1652445140000|2022-05-13 12:32:20|8158.7|8152.7|8159|8153|8159.2|8153.2|8158.4|8152.4|43
1652445150000|2022-05-13 12:32:30|8159.8|8153.8|8159.5|8153.5|8159.8|8153.8|8159.2|8153.2|2
1652445160000|2022-05-13 12:32:40|8159.6|8153.6|8159.6|8153.6|8159.8|8153.8|8159.5|8153.5|0
1652445170000|2022-05-13 12:32:50|8159.7|8153.7|8159.3|8153.3|8159.7|8153.7|8159.1|8153.1|0
1652445180000|2022-05-13 12:33:00|8159.7|8153.7|8162.5|8156.5|8162.9|8156.9|8159.7|8153.7|1
1652445190000|2022-05-13 12:33:10|8162.9|8156.9|8162.5|8156.5|8163.3|8157.3|8162.5|8156.5|0
1652445200000|2022-05-13 12:33:20|8162.9|8156.9|8162.5|8156.5|8162.9|8156.9|8162.5|8156.5|0
1652445210000|2022-05-13 12:33:30|8162.9|8156.9|8162.2|8156.2|8162.9|8156.9|8162.2|8156.2|0
1652445220000|2022-05-13 12:33:40|8161.7|8155.7|8164.9|8158.9|8164.9|8158.9|8161.7|8155.7|1
1652445250000|2022-05-13 12:34:10|8165|8159|8165.4|8159.4|8165.4|8159.4|8165|8159|1
1652445280000|2022-05-13 12:34:40|8164.7|8158.7|8165.3|8159.3|8165.3|8159.3|8162.8|8156.8|4
1652445290000|2022-05-13 12:34:50|8166|8160|8166|8160|8166|8160|8166|8160|0
1652445300000|2022-05-13 12:35:00|8166.3|8160.3|8164.4|8158.4|8166.3|8160.3|8164|8158|1
1652445310000|2022-05-13 12:35:10|8163.6|8157.6|8164|8158|8164|8158|8163.6|8157.6|0
1652445320000|2022-05-13 12:35:20|8164.3|8158.3|8164|8158|8164.3|8158.3|8164|8158|0
1652445330000|2022-05-13 12:35:30|8159.5|8153.5|8159.5|8153.5|8160|8154|8159.4|8153.4|5
1652445340000|2022-05-13 12:35:40|8160|8154|8161.7|8155.7|8161.7|8155.7|8160|8154|0
1652445350000|2022-05-13 12:35:50|8161.9|8155.9|8161.6|8155.6|8161.9|8155.9|8161.4|8155.4|0
1652445360000|2022-05-13 12:36:00|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|0
1652445370000|2022-05-13 12:36:10|8161.2|8155.2|8162.6|8156.6|8162.6|8156.6|8161.2|8155.2|2
1652445380000|2022-05-13 12:36:20|8163|8157|8163|8157|8163|8157|8163|8157|0
1652445400000|2022-05-13 12:36:40|8162.2|8156.2|8162.2|8156.2|8162.2|8156.2|8161.9|8155.9|0
1652445420000|2022-05-13 12:37:00|8160|8154|8159.7|8153.7|8160.4|8154.4|8159.7|8153.7|1
1652445430000|2022-05-13 12:37:10|8160|8154|8160|8154|8160|8154|8160|8154|1
1652445440000|2022-05-13 12:37:20|8161.2|8155.2|8161.2|8155.2|8161.2|8155.2|8161.2|8155.2|0
1652445460000|2022-05-13 12:37:40|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652445480000|2022-05-13 12:38:00|||||||||1
1652445490000|2022-05-13 12:38:10|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|0
1652445500000|2022-05-13 12:38:20|8162.7|8156.7|8165.2|8159.2|8165.2|8159.2|8162.7|8156.7|0
1652445510000|2022-05-13 12:38:30|8166.6|8160.6|8166.2|8160.2|8166.6|8160.6|8166.2|8160.2|0
1652445530000|2022-05-13 12:38:50|8166.1|8160.1|8166.4|8160.4|8166.4|8160.4|8166.1|8160.1|0
1652445550000|2022-05-13 12:39:10|8169.8|8159.8|8169.8|8159.8|8169.8|8161.4|8167.4|8159.8|2
1652445560000|2022-05-13 12:39:20|8167.4|8161.4|8167.4|8161.4|8169.8|8161.4|8167.4|8159.8|0
1652445570000|2022-05-13 12:39:30|8169.8|8159.8|8166.8|8160.8|8169.8|8161.2|8166.8|8159.8|0
1652445580000|2022-05-13 12:39:40|8167.2|8161.2|8169.5|8159.5|8169.9|8161.2|8167.2|8159.5|0
1652445590000|2022-05-13 12:39:50|8169.8|8159.8|8169.5|8163.5|8169.9|8163.9|8169.5|8159.7|0
1652445600000|2022-05-13 12:40:00|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|0
1652445610000|2022-05-13 12:40:10|8169.5|8163.5|8168.8|8162.8|8169.5|8163.5|8168.8|8162.8|0
1652445620000|2022-05-13 12:40:20|8168.4|8162.4|8168.5|8162.5|8168.8|8162.8|8168.2|8162.2|0
1652445630000|2022-05-13 12:40:30|8168.2|8162.2|8167.4|8161.4|8168.2|8162.2|8167.1|8161.1|0
1652445640000|2022-05-13 12:40:40|8167.1|8161.1|8166.4|8160.4|8167.1|8161.1|8166.4|8160.4|0
1652445650000|2022-05-13 12:40:50|8165.9|8159.9|8170.4|8155.4|8170.4|8159.9|8163.2|8155.4|3
1652445660000|2022-05-13 12:41:00|8170|8155|8170|8155|8170|8155|8170|8155|0
1652445670000|2022-05-13 12:41:10|8168|8158|8168.3|8158.3|8168.6|8158.6|8168|8158|0
1652445680000|2022-05-13 12:41:20|8168.6|8158.6|8167.3|8161.3|8169|8163|8167.3|8158.6|0
1652445690000|2022-05-13 12:41:30|8167.6|8161.6|8167.3|8161.3|8167.6|8161.6|8167.3|8161.3|0
1652445700000|2022-05-13 12:41:40|8167.6|8161.6|8167.6|8161.6|8167.6|8161.6|8167.3|8161.3|0
1652445710000|2022-05-13 12:41:50|8167.3|8161.3|8167.4|8161.4|8167.6|8161.6|8167.3|8161.3|0
1652445720000|2022-05-13 12:42:00|8167.3|8161.3|8167.6|8161.6|8167.6|8161.6|8167.3|8161.3|0
1652445730000|2022-05-13 12:42:10|8168.1|8162.1|8168.1|8162.1|8168.1|8162.1|8168.1|8162.1|0
1652445740000|2022-05-13 12:42:20|8168.4|8162.4|8168.8|8162.8|8168.8|8162.8|8168.4|8162.4|0
1652445750000|2022-05-13 12:42:30|8169.1|8163.1|8169.4|8163.4|8169.4|8163.4|8169.1|8163.1|0
1652445760000|2022-05-13 12:42:40|8169.7|8163.7|8168.4|8162.4|8169.7|8163.7|8168.4|8162.4|1
1652445780000|2022-05-13 12:43:00|8167.6|8161.6|8167.2|8161.2|8167.6|8161.6|8167.2|8161.2|0
1652445810000|2022-05-13 12:43:30|8166.8|8160.8|8166.8|8160.8|8166.8|8160.8|8166.8|8160.8|0
1652445830000|2022-05-13 12:43:50|8171.8|8161.8|8171.8|8161.8|8171.8|8161.8|8171.8|8161.8|1
1652445840000|2022-05-13 12:44:00|8168.1|8162.1|8168.4|8162.4|8168.6|8162.6|8168.1|8162.1|1
1652445850000|2022-05-13 12:44:10|8171.8|8161.8|8170.1|8160.1|8171.8|8163.6|8169.2|8160.1|3
1652445860000|2022-05-13 12:44:20|8170.3|8160.3|8169.8|8159.8|8170.3|8163.1|8169.1|8159.8|0
1652445880000|2022-05-13 12:44:40|8169.4|8159.4|8169.3|8159.3|8169.4|8159.4|8169.3|8159.3|2
1652445890000|2022-05-13 12:44:50|8169.6|8159.6|8169.6|8159.6|8169.6|8159.6|8169.6|8159.6|1
1652448600000|2022-05-13 13:30:00|8174.8|8168.8|8187.8|8181.8|8188.3|8182.3|8174.8|8168.8|159
1652448610000|2022-05-13 13:30:10|8185.5|8179.5|8185.9|8179.9|8187.1|8181.1|8183.9|8177.9|24
1652448620000|2022-05-13 13:30:20|8186.4|8180.4|8178.4|8172.4|8187.9|8181.9|8177.1|8171.1|15
1652448630000|2022-05-13 13:30:30|8180.9|8174.9|8186|8180|8186|8180|8180.9|8174.9|7
1652448640000|2022-05-13 13:30:40|8186.5|8180.5|8187|8181|8187.7|8181.7|8186|8180|15
1652448650000|2022-05-13 13:30:50|8187.4|8181.4|8190.4|8184.4|8192.4|8186.4|8187.4|8181.4|22
1652448660000|2022-05-13 13:31:00|8189|8183|8181.7|8175.7|8189|8183|8177.7|8171.7|20
1652448670000|2022-05-13 13:31:10|8182.2|8176.2|8182.7|8176.7|8185.5|8179.5|8182.2|8176.2|5
1652448680000|2022-05-13 13:31:20|8182|8176|8182|8176|8182.7|8176.7|8182|8176|0
1652448690000|2022-05-13 13:31:30|8182.2|8176.2|8190.5|8184.5|8192.2|8186.2|8181.2|8175.2|28
1652448700000|2022-05-13 13:31:40|8190.7|8184.7|8190.9|8184.9|8193.3|8187.3|8190.7|8184.7|30
1652448710000|2022-05-13 13:31:50|8190.4|8184.4|8188.7|8182.7|8190.4|8184.4|8185.7|8179.7|8
1652448720000|2022-05-13 13:32:00|8189.6|8183.6|8197.4|8191.4|8198.1|8192.1|8189.6|8183.6|12
1652448730000|2022-05-13 13:32:10|8197.8|8191.8|8204.4|8198.4|8207.9|8199.9|8197.8|8191.8|26
1652448740000|2022-05-13 13:32:20|8204.5|8198.5|8210.5|8204.5|8212|8206|8204.5|8198.5|25
1652448750000|2022-05-13 13:32:30|8210.9|8204.9|8212.4|8206.4|8212.4|8206.4|8210.5|8204.5|17
1652448760000|2022-05-13 13:32:40|8212|8206|8208.6|8202.6|8212|8206|8206.4|8200.4|20
1652448770000|2022-05-13 13:32:50|8208.1|8202.1|8204.2|8198.2|8210.6|8204.6|8202.9|8196.9|20
1652448780000|2022-05-13 13:33:00|8203.9|8197.9|8211.4|8205.4|8211.4|8205.4|8203.9|8197.9|13
1652448790000|2022-05-13 13:33:10|8211.1|8205.1|8210.1|8204.1|8211.4|8205.4|8208.9|8202.9|8
1652448800000|2022-05-13 13:33:20|8209.6|8203.6|8211.4|8205.4|8211.4|8205.4|8205.9|8199.9|13
1652448810000|2022-05-13 13:33:30|8210.6|8204.6|8212.1|8206.1|8212.1|8206.1|8209.7|8203.7|17
1652448820000|2022-05-13 13:33:40|8218.4|8212.4|8210.9|8204.9|8218.4|8212.4|8210.7|8204.7|15
1652448830000|2022-05-13 13:33:50|8210.3|8204.3|8211.2|8205.2|8212.3|8206.3|8209.4|8203.4|10
1652448840000|2022-05-13 13:34:00|8211.4|8205.4|8203.1|8197.1|8211.4|8205.4|8202|8196|40
1652448850000|2022-05-13 13:34:10|8205.9|8199.9|8213.2|8207.2|8213.2|8207.2|8205.9|8199.1|109
1652448860000|2022-05-13 13:34:20|8212.7|8206.7|8210.9|8200.9|8214.7|8208.7|8209.2|8200.9|5
1652448870000|2022-05-13 13:34:30|8209.2|8203.2|8212.2|8206.2|8212.7|8206.7|8206|8200|3
1652448880000|2022-05-13 13:34:40|8212.7|8206.7|8208.7|8202.7|8212.7|8206.7|8208.7|8202.7|2
1652448890000|2022-05-13 13:34:50|8209.7|8203.7|8207.7|8201.7|8209.7|8203.7|8207.7|8201.7|5
1652448900000|2022-05-13 13:35:00|8208.2|8202.2|8206.9|8200.9|8208.7|8202.7|8204.7|8198.7|11
1652448910000|2022-05-13 13:35:10|8206.4|8200.4|8209.9|8203.9|8210.7|8204.7|8205.9|8199.9|4
1652448920000|2022-05-13 13:35:20|8210.5|8204.5|8210.2|8204.2|8210.9|8204.9|8209.9|8203.9|4
1652448930000|2022-05-13 13:35:30|8210.4|8204.4|8206.6|8200.6|8210.4|8204.4|8206.1|8200.1|7
1652448940000|2022-05-13 13:35:40|8206.3|8200.3|8204.3|8198.3|8206.3|8200.3|8203.8|8197.8|5
1652448950000|2022-05-13 13:35:50|8204.8|8198.8|8194.2|8188.2|8205.4|8199.4|8194.2|8188.2|11
1652448960000|2022-05-13 13:36:00|8193.7|8187.7|8195.4|8189.4|8196.1|8190.1|8193.2|8187.2|17
1652448970000|2022-05-13 13:36:10|8195.6|8189.6|8197.4|8191.4|8197.4|8191.4|8195.1|8189.1|1
1652448980000|2022-05-13 13:36:20|8197.3|8191.3|8200.2|8194.2|8201.6|8195.6|8197.3|8191.3|8
1652448990000|2022-05-13 13:36:30|8200.6|8194.6|8200.8|8194.8|8201.6|8195.6|8199.7|8193.7|13
1652449000000|2022-05-13 13:36:40|8200.1|8194.1|8205.5|8199.5|8206.8|8200.8|8200.1|8194.1|21
1652449010000|2022-05-13 13:36:50|8205.1|8199.1|8204.7|8198.7|8205.5|8199.5|8204.7|8198.7|0
1652449020000|2022-05-13 13:37:00|8203.1|8197.1|8197.7|8191.7|8205.1|8197.1|8196.5|8190.1|21
1652449030000|2022-05-13 13:37:10|8197.3|8191.3|8195.2|8189.2|8197.3|8191.3|8194.5|8188.5|6
1652449040000|2022-05-13 13:37:20|8195.1|8189.1|8193.3|8187.3|8195.1|8189.1|8193.3|8187.3|2
1652449050000|2022-05-13 13:37:30|8194.6|8188.6|8194.2|8188.2|8195.3|8189.3|8193.3|8187.3|9
1652449060000|2022-05-13 13:37:40|8193.8|8187.8|8188.9|8182.9|8194.6|8188.6|8188.9|8182.9|7
1652449070000|2022-05-13 13:37:50|8189.1|8183.1|8185.5|8179.5|8189.5|8183.5|8184.4|8178.4|13
1652449080000|2022-05-13 13:38:00|8184.4|8178.4|8183.1|8177.1|8184.4|8178.4|8181.3|8175.3|17
1652449090000|2022-05-13 13:38:10|8183.3|8177.3|8183.3|8177.3|8183.8|8177.8|8183|8177|0
1652449100000|2022-05-13 13:38:20|8183|8177|8184.9|8178.9|8185.2|8179.2|8183|8177|8
1652449110000|2022-05-13 13:38:30|8183.5|8177.5|8185.1|8179.1|8189.3|8183.3|8182.5|8176.5|17
1652449120000|2022-05-13 13:38:40|8184.8|8178.8|8179.3|8173.3|8184.8|8178.8|8178.6|8172.6|9
1652449130000|2022-05-13 13:38:50|8179|8173|8174.5|8168.5|8179.3|8173.3|8174.3|8168.3|20
1652449140000|2022-05-13 13:39:00|8175.2|8169.2|8172.8|8166.8|8175.7|8169.7|8172.6|8166.6|12
1652449150000|2022-05-13 13:39:10|8172.4|8166.4|8162.5|8156.5|8172.4|8166.4|8162|8156|75
1652449160000|2022-05-13 13:39:20|8162.7|8156.7|8155.7|8149.7|8163|8157|8154.5|8148.5|67
1652449170000|2022-05-13 13:39:30|8155.5|8149.5|8152.6|8146.6|8157.3|8151.3|8152.2|8146.2|53
1652449180000|2022-05-13 13:39:40|8152.5|8146.5|8152.7|8146.7|8152.7|8146.7|8151.3|8145.3|53
1652449190000|2022-05-13 13:39:50|8154.8|8148.8|8154.7|8148.7|8156.8|8150.4|8154.3|8146.8|16
1652449200000|2022-05-13 13:40:00|8155.1|8149.1|8160.4|8154.4|8160.5|8154.5|8155.1|8148.9|7
1652449210000|2022-05-13 13:40:10|8160.2|8154.2|8156.7|8150.7|8160.2|8154.2|8156.7|8150.7|6
1652449220000|2022-05-13 13:40:20|8157.5|8151.5|8151.8|8145.8|8158.2|8152.2|8151.8|8145.8|16
1652449230000|2022-05-13 13:40:30|8150.4|8144.4|8152.5|8146.5|8155.8|8146.5|8150|8144|81
1652449240000|2022-05-13 13:40:40|8153.2|8147.2|8151.1|8145.1|8153.7|8147.7|8150.5|8144.5|9
1652449250000|2022-05-13 13:40:50|8150.5|8144.5|8158.5|8152.5|8161.2|8152.5|8150.5|8144.5|14
1652449260000|2022-05-13 13:41:00|8157.3|8151.3|8156.6|8150.6|8157.3|8151.3|8154.2|8148.2|6
1652449270000|2022-05-13 13:41:10|8156.7|8150.7|8152.9|8146.9|8156.7|8150.7|8152.9|8146.9|11
1652449280000|2022-05-13 13:41:20|8153.5|8147.5|8161|8155|8161.3|8155.3|8153|8147|4
1652449290000|2022-05-13 13:41:30|8161.5|8155.5|8158.4|8152.4|8161.8|8155.8|8158.4|8152.4|6
1652449300000|2022-05-13 13:41:40|8159.1|8153.1|8159|8149|8159.1|8153.1|8157.8|8149|6
1652449310000|2022-05-13 13:41:50|8157.7|8151.7|8151.7|8145.7|8158.1|8152.1|8151.7|8145.7|6
1652449320000|2022-05-13 13:42:00|8151|8145|8144.4|8138.4|8153.1|8147.1|8142.9|8136.9|72
1652449330000|2022-05-13 13:42:10|8144|8138|8143.2|8137.2|8145.4|8139.4|8143.2|8137.2|35
1652449340000|2022-05-13 13:42:20|8142.7|8136.7|8146.7|8140.7|8146.7|8140.7|8142.7|8136.7|18
1652449350000|2022-05-13 13:42:30|8148|8142|8148.3|8142.3|8148.5|8142.5|8147.1|8141.1|8
1652449360000|2022-05-13 13:42:40|8148.7|8142.7|8149|8143|8149.3|8143.3|8148.5|8142.5|4
1652449370000|2022-05-13 13:42:50|8147.2|8141.2|8148.2|8142.2|8148.6|8142.6|8146.7|8140.7|2
1652449380000|2022-05-13 13:43:00|8148.1|8142.1|8148|8142|8148.1|8142.1|8147.1|8141.1|8
1652449390000|2022-05-13 13:43:10|8148.2|8142.2|8150.7|8144.7|8150.7|8144.7|8148.2|8142.2|5
1652449400000|2022-05-13 13:43:20|8153.8|8143.8|8150.6|8144.6|8153.8|8144.6|8149.9|8143.8|1
1652449410000|2022-05-13 13:43:30|8151.7|8145.7|8153.4|8147.4|8153.4|8147.4|8151.7|8145.7|6
1652449420000|2022-05-13 13:43:40|8154|8148|8154.2|8148.2|8154.5|8148.5|8153.5|8147.5|3
1652449430000|2022-05-13 13:43:50|8153.5|8147.5|8150.9|8144.9|8153.5|8147.5|8150.3|8144.3|7
1652449440000|2022-05-13 13:44:00|8150.5|8144.5|8149.6|8143.6|8150.8|8144.8|8148.8|8142.8|5
1652449450000|2022-05-13 13:44:10|8149.7|8143.7|8152.3|8146.3|8152.3|8146.3|8149.7|8143.7|9
1652449460000|2022-05-13 13:44:20|8152.7|8146.7|8151.4|8145.4|8152.7|8146.7|8149.9|8143.9|8
1652449470000|2022-05-13 13:44:30|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|8151.1|8145.1|1
1652449480000|2022-05-13 13:44:40|8150.8|8144.8|8152.7|8146.7|8153.1|8147.1|8150.5|8144.5|8
1652449490000|2022-05-13 13:44:50|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|7
1652449500000|2022-05-13 13:45:00|8149.1|8143.1|8144.8|8138.8|8151.6|8145.6|8140.5|8134.5|45
1652449510000|2022-05-13 13:45:10|8144.1|8138.1|8143.4|8137.4|8144.1|8138.1|8141.9|8135.9|7
1652449520000|2022-05-13 13:45:20|8145.9|8139.9|8145.7|8139.7|8147.2|8141.2|8145.7|8139.7|11
1652449530000|2022-05-13 13:45:30|8145.4|8139.4|8146.2|8140.2|8146.2|8140.2|8144.4|8138.4|8
1652449540000|2022-05-13 13:45:40|8147.1|8141.1|8154.9|8148.9|8155.7|8149.7|8147.1|8141.1|12
1652449550000|2022-05-13 13:45:50|8154.7|8148.7|8147.1|8141.1|8154.7|8148.7|8144.6|8138.6|87
1652449560000|2022-05-13 13:46:00|8147.4|8141.4|8155.9|8149.9|8156.5|8150.5|8147.4|8141.4|24
1652449570000|2022-05-13 13:46:10|8155.6|8149.6|8155.6|8149.6|8155.9|8149.9|8155.1|8149.1|6
1652449580000|2022-05-13 13:46:20|8155.9|8149.9|8159.9|8153.9|8160.3|8154.3|8155.1|8149.1|5
1652449590000|2022-05-13 13:46:30|8159.8|8153.8|8165.9|8159.9|8166.3|8160.3|8159.8|8153.8|16
1652449600000|2022-05-13 13:46:40|8165.6|8159.6|8165.6|8159.6|8166.2|8160.2|8163.9|8157.9|7
1652449610000|2022-05-13 13:46:50|8165.3|8159.3|8164.8|8158.8|8165.9|8159.9|8163.8|8157.8|7
1652449620000|2022-05-13 13:47:00|8164.4|8158.4|8169|8163|8170.4|8164.4|8163.1|8157.1|12
1652449630000|2022-05-13 13:47:10|8168.5|8162.5|8166.6|8160.6|8168.6|8162.6|8166.4|8160.4|3
1652449640000|2022-05-13 13:47:20|8166.9|8160.9|8167.6|8161.6|8171|8165|8166.4|8160.4|17
1652449650000|2022-05-13 13:47:30|8168.9|8162.9|8166.3|8160.3|8169.5|8163.5|8166.3|8160.3|8
1652449660000|2022-05-13 13:47:40|8166.9|8160.9|8168|8162|8168|8162|8166.3|8160.3|5
1652449670000|2022-05-13 13:47:50|8168.4|8162.4|8164.1|8158.1|8169.2|8163.2|8162.9|8156.9|6
1652449680000|2022-05-13 13:48:00|8164.8|8158.8|8160.4|8154.4|8165.9|8159.9|8158|8152|5
1652449690000|2022-05-13 13:48:10|8160.1|8154.1|8160.6|8154.6|8160.6|8154.6|8159.4|8153.4|0
1652449700000|2022-05-13 13:48:20|8160.8|8154.8|8162.2|8156.2|8162.2|8156.2|8160.3|8154.3|2
1652449710000|2022-05-13 13:48:30|8162.3|8156.3|8166.2|8160.2|8166.2|8160.2|8162.3|8156.3|3
1652449720000|2022-05-13 13:48:40|8166.8|8160.8|8170.3|8164.3|8170.3|8164.3|8166.8|8160.8|10
1652449730000|2022-05-13 13:48:50|8170|8164|8171.2|8165.2|8171.2|8165.2|8168.5|8162.5|61
1652449740000|2022-05-13 13:49:00|8170.5|8164.5|8170.3|8164.3|8170.5|8164.5|8170.3|8164.3|3
1652449750000|2022-05-13 13:49:10|8169.7|8163.7|8171|8165|8171.7|8165.7|8169.7|8163.7|5
1652449760000|2022-05-13 13:49:20|8172|8166|8174.3|8168.3|8175.1|8169.1|8172|8166|8
1652449780000|2022-05-13 13:49:40|8174.2|8168.2|8172.9|8166.9|8174.4|8168.4|8171.5|8165.5|10
1652449800000|2022-05-13 13:50:00|8173.1|8167.1|8172.8|8166.8|8173.2|8167.2|8172.8|8166.8|5
1652449810000|2022-05-13 13:50:10|8170.3|8164.3|8173|8167|8173|8167|8169.4|8163.4|21
1652449820000|2022-05-13 13:50:20|8173.3|8167.3|8172.6|8166.6|8174.1|8168.1|8172.3|8166.3|3
1652449830000|2022-05-13 13:50:30|8171.9|8165.9|8170.8|8164.8|8171.9|8165.9|8170.8|8164.8|0
1652449840000|2022-05-13 13:50:40|8170.6|8164.6|8167.3|8161.3|8170.6|8164.6|8167.3|8161.3|5
1652449850000|2022-05-13 13:50:50|8165.7|8159.7|8168.3|8162.3|8168.3|8162.3|8165.4|8159.4|7
1652449860000|2022-05-13 13:51:00|8167.8|8161.8|8168.6|8162.6|8171.3|8165.3|8167.8|8161.8|15
1652449870000|2022-05-13 13:51:10|8168.3|8162.3|8168|8162|8169.1|8163.1|8168|8162|4
1652449880000|2022-05-13 13:51:20|8168.7|8162.7|8168.6|8162.6|8170.6|8164.6|8168.6|8162.6|3
1652449890000|2022-05-13 13:51:30|8168.5|8162.5|8167.8|8161.8|8168.5|8162.5|8167.8|8161.8|20
1652449900000|2022-05-13 13:51:40|8167.6|8161.6|8164.1|8158.1|8167.6|8161.6|8164|8158|5
1652449910000|2022-05-13 13:51:50|8164|8158|8164.5|8158.5|8164.5|8158.5|8163|8157|6
1652449920000|2022-05-13 13:52:00|8165|8159|8166.1|8160.1|8167|8161|8165|8159|5
1652449930000|2022-05-13 13:52:10|8166.3|8160.3|8169.1|8163.1|8169.1|8163.1|8166.3|8160.3|3
1652449940000|2022-05-13 13:52:20|8168.8|8162.8|8170.3|8164.3|8171|8165|8168.8|8162.8|7
1652449950000|2022-05-13 13:52:30|8169.8|8163.8|8169.6|8163.6|8169.8|8163.8|8169.6|8163.6|0
1652449960000|2022-05-13 13:52:40|8161.7|8155.7|8163|8157|8163|8157|8160.3|8154.3|114
1652449970000|2022-05-13 13:52:50|8163.4|8157.4|8164.4|8158.4|8164.5|8158.5|8163.4|8157.4|1
1652449980000|2022-05-13 13:53:00|8164.5|8158.5|8164.2|8158.2|8164.5|8158.5|8164.2|8158.2|0
1652449990000|2022-05-13 13:53:10|8164.7|8158.7|8164|8158|8164.7|8158.7|8164|8158|1
1652450000000|2022-05-13 13:53:20|8164.2|8158.2|8165.9|8159.9|8167.9|8161.9|8164.2|8158.2|3
1652450010000|2022-05-13 13:53:30|8166.4|8160.4|8166.9|8160.9|8167.4|8161.4|8165.9|8159.9|1
1652450020000|2022-05-13 13:53:40|8166|8160|8164.3|8158.3|8166.8|8160.8|8164.3|8158.3|1
1652450030000|2022-05-13 13:53:50|8164.1|8158.1|8163.8|8157.8|8164.1|8158.1|8163.8|8157.8|0
1652450040000|2022-05-13 13:54:00|8163.4|8157.4|8160.4|8154.4|8163.4|8157.4|8160|8154|6
1652450050000|2022-05-13 13:54:10|||||||||1
1652450060000|2022-05-13 13:54:20|8160|8154|8158.2|8152.2|8160.8|8154.8|8158.2|8152.2|6
1652450070000|2022-05-13 13:54:30|8156.9|8150.9|8158.2|8152.2|8158.7|8152.7|8156.5|8150.5|3
1652450080000|2022-05-13 13:54:40|8158|8152|8158|8152|8158.5|8152.5|8158|8152|1
1652450090000|2022-05-13 13:54:50|8158.4|8152.4|8160.9|8154.9|8160.9|8154.9|8158|8152|6
1652450100000|2022-05-13 13:55:00|8161|8155|8158.5|8152.5|8161.5|8155.5|8157.6|8151.6|12
1652450110000|2022-05-13 13:55:10|8157.1|8151.1|8157.6|8151.6|8158|8152|8156.6|8150.6|1
1652450120000|2022-05-13 13:55:20|8157.5|8151.5|8156.8|8150.8|8157.5|8151.5|8156.8|8150.8|0
1652450140000|2022-05-13 13:55:40|8157.2|8151.2|8157.3|8151.3|8157.3|8151.3|8157.2|8151.2|0
1652450150000|2022-05-13 13:55:50|8157.5|8151.5|8159.1|8153.1|8159.1|8153.1|8157.5|8151.5|2
1652450160000|2022-05-13 13:56:00|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|3
1652450170000|2022-05-13 13:56:10|8159.2|8153.2|8155|8149|8159.2|8153.2|8153.5|8147.5|7
1652450180000|2022-05-13 13:56:20|8154.2|8148.2|8154.5|8148.5|8155|8149|8152.5|8146.5|7
1652450190000|2022-05-13 13:56:30|8154.1|8148.1|8154.8|8148.8|8154.8|8148.8|8152.5|8146.5|0
1652450200000|2022-05-13 13:56:40|8155|8149|8153.5|8147.5|8155|8149|8152.7|8146.7|6
1652450210000|2022-05-13 13:56:50|8154.3|8148.3|8154.3|8148.3|8159.3|8153.3|8153|8147|9
1652450220000|2022-05-13 13:57:00|8154.5|8148.5|8154.1|8148.1|8155|8149|8154.1|8148.1|1
1652450230000|2022-05-13 13:57:10|8154|8148|8157.5|8151.5|8157.5|8151.5|8152.6|8146.6|7
1652450240000|2022-05-13 13:57:20|8157.8|8151.8|8155.9|8149.9|8159|8153|8155.9|8149.9|1
1652450250000|2022-05-13 13:57:30|8155.7|8149.7|8157.3|8151.3|8157.7|8151.7|8155.7|8149.7|3
1652450260000|2022-05-13 13:57:40|8156.2|8150.2|8156.5|8150.5|8157.5|8151.5|8154.9|8148.9|5
1652450270000|2022-05-13 13:57:50|8156.1|8150.1|8157|8151|8157|8151|8155.6|8149.6|2
1652450280000|2022-05-13 13:58:00|8156.5|8150.5|8154.3|8148.3|8157|8151|8153.8|8147.8|3
1652450300000|2022-05-13 13:58:20|8154|8148|8154.5|8148.5|8155|8149|8154|8148|3
1652450310000|2022-05-13 13:58:30|8155.2|8149.2|8159|8153|8159|8153|8155.2|8149.2|4
1652450320000|2022-05-13 13:58:40|8159.1|8153.1|8158.1|8152.1|8161.5|8155.5|8157.7|8151.7|13
1652450330000|2022-05-13 13:58:50|8157.7|8151.7|8158.5|8152.5|8159.2|8153.2|8157.7|8151.7|6
1652450340000|2022-05-13 13:59:00|8158.4|8152.4|8158.7|8152.7|8160.2|8154.2|8157.9|8151.9|8
1652450350000|2022-05-13 13:59:10|8158.4|8152.4|8156|8150|8158.7|8152.7|8154.9|8148.9|4
1652450360000|2022-05-13 13:59:20|8155.9|8149.9|8154.4|8148.4|8155.9|8149.9|8154.4|8148.4|4
1652450370000|2022-05-13 13:59:30|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|8153.4|8147.4|0
1652450380000|2022-05-13 13:59:40|8153|8147|8152.9|8146.9|8154.4|8148.4|8152|8146|17
1652450390000|2022-05-13 13:59:50|8153.4|8147.4|8154.9|8148.9|8154.9|8148.9|8153.4|8147.4|6
1652450400000|2022-05-13 14:00:00|8155.2|8149.2|8157.9|8151.9|8159.2|8153.2|8155.2|8149.2|9
1652450410000|2022-05-13 14:00:10|8158.2|8152.2|8156.4|8150.4|8158.2|8152.2|8156.4|8150.4|5
1652450420000|2022-05-13 14:00:20|8156.8|8150.8|8160.9|8154.9|8161.3|8155.3|8156.3|8150.3|11
1652450430000|2022-05-13 14:00:30|8161|8155|8159.6|8153.6|8161|8155|8159.3|8153.3|1
1652450440000|2022-05-13 14:00:40|8159.3|8153.3|8160.7|8154.7|8160.7|8154.7|8158.9|8152.9|3
1652450450000|2022-05-13 14:00:50|8162.3|8156.3|8161.4|8155.4|8162.6|8156.6|8161.4|8155.4|12
1652450460000|2022-05-13 14:01:00|8161.5|8155.5|8165.6|8159.6|8168.4|8162.4|8161.5|8155.5|34
1652450470000|2022-05-13 14:01:10|8165.3|8159.3|8165.1|8159.1|8166.4|8160.4|8163.9|8157.9|7
1652450480000|2022-05-13 14:01:20|8165.4|8159.4|8164.4|8158.4|8166.3|8160.3|8163.7|8157.7|10
1652450490000|2022-05-13 14:01:30|8164.9|8158.9|8162.7|8156.7|8166.4|8160.4|8162.7|8156.7|13
1652450500000|2022-05-13 14:01:40|8163.1|8157.1|8163.9|8157.9|8164.2|8158.2|8163.1|8157.1|4
1652450510000|2022-05-13 14:01:50|8164.2|8158.2|8165.9|8159.9|8165.9|8159.9|8163.9|8157.9|2
1652450520000|2022-05-13 14:02:00|8165.6|8159.6|8158.4|8152.4|8165.6|8159.6|8158.4|8152.4|3
1652450530000|2022-05-13 14:02:10|8158.9|8152.9|8156.4|8150.4|8158.9|8152.9|8155.7|8149.7|3
1652450540000|2022-05-13 14:02:20|8155.9|8149.9|8159|8153|8160.1|8154.1|8155.9|8149.9|4
1652450550000|2022-05-13 14:02:30|8158.6|8152.6|8157.9|8151.9|8159.6|8153.6|8157.4|8151.4|0
1652450560000|2022-05-13 14:02:40|8158.1|8152.1|8154.4|8148.4|8158.4|8152.4|8153.9|8147.9|6
1652450570000|2022-05-13 14:02:50|8154.8|8148.8|8152.9|8146.9|8155.3|8149.3|8152.9|8146.9|2
1652450580000|2022-05-13 14:03:00|8153.2|8147.2|8153.1|8147.1|8155.9|8149.9|8152.8|8146.8|3
1652450590000|2022-05-13 14:03:10|8153.4|8147.4|8152.9|8146.9|8153.6|8147.6|8152.9|8146.9|1
1652450600000|2022-05-13 14:03:20|8153.3|8147.3|8156.1|8150.1|8156.3|8150.3|8153.3|8147.3|2
1652450610000|2022-05-13 14:03:30|8155.1|8149.1|8153.6|8147.6|8156.4|8150.4|8153.6|8147.6|3
1652450620000|2022-05-13 14:03:40|8153.9|8147.9|8153.8|8147.8|8153.9|8147.9|8152.2|8146.2|3
1652450630000|2022-05-13 14:03:50|8153.9|8147.9|8155.1|8149.1|8155.1|8149.1|8153.4|8147.4|12
1652450640000|2022-05-13 14:04:00|8155.3|8149.3|8158.3|8152.3|8158.9|8152.9|8155.3|8149.3|4
1652450650000|2022-05-13 14:04:10|8158.8|8152.8|8159.8|8153.8|8159.8|8153.8|8158.4|8152.4|4
1652450660000|2022-05-13 14:04:20|8160.1|8154.1|8163.6|8157.6|8163.7|8157.7|8160.1|8154.1|3
1652450670000|2022-05-13 14:04:30|8163.7|8157.7|8163.7|8157.7|8164.4|8158.4|8163.2|8157.2|1
1652450680000|2022-05-13 14:04:40|8163.9|8157.9|8163.9|8157.9|8163.9|8157.9|8163.9|8157.9|3
1652450690000|2022-05-13 14:04:50|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|2
1652450700000|2022-05-13 14:05:00|8165.1|8159.1|8164.2|8158.2|8165.4|8159.4|8163.9|8157.9|11
1652450710000|2022-05-13 14:05:10|8163.9|8157.9|8164.7|8158.7|8164.7|8158.7|8163.9|8157.9|0
1652450720000|2022-05-13 14:05:20|8165.1|8159.1|8164.9|8158.9|8165.4|8159.4|8163.6|8157.6|3
1652450730000|2022-05-13 14:05:30|8165.2|8159.2|8169.1|8163.1|8169.1|8163.1|8165.2|8159.2|8
1652450740000|2022-05-13 14:05:40|8169.5|8163.5|8169.1|8163.1|8169.8|8163.8|8168.8|8162.8|3
1652450750000|2022-05-13 14:05:50|8168.8|8162.8|8170.1|8164.1|8170.1|8164.1|8168.8|8162.8|1
1652450760000|2022-05-13 14:06:00|8169.8|8163.8|8167.9|8161.9|8170.1|8164.1|8167.1|8161.1|8
1652450770000|2022-05-13 14:06:10|8168.1|8162.1|8170.8|8164.8|8170.8|8164.8|8168.1|8162.1|1
1652450780000|2022-05-13 14:06:20|8171.1|8165.1|8170.4|8164.4|8171.3|8165.3|8170.3|8164.3|3
1652450790000|2022-05-13 14:06:30|8170.2|8164.2|8170.9|8164.9|8170.9|8164.9|8170.2|8164.2|6
1652450800000|2022-05-13 14:06:40|8169.7|8163.7|8167.4|8161.4|8170.2|8164.2|8167.1|8161.1|5
1652450810000|2022-05-13 14:06:50|8166.9|8160.9|8168.3|8162.3|8168.3|8162.3|8166.4|8160.4|8
1652450820000|2022-05-13 14:07:00|8168.8|8162.8|8169.9|8163.9|8170.3|8164.3|8168.8|8162.8|1
1652450830000|2022-05-13 14:07:10|8170.3|8164.3|8171.4|8165.4|8171.4|8165.4|8170.3|8164.3|4
1652450840000|2022-05-13 14:07:20|8170.9|8164.9|8171.3|8165.3|8171.3|8165.3|8170.4|8164.4|12
1652450850000|2022-05-13 14:07:30|8171.1|8165.1|8171.3|8165.3|8171.3|8165.3|8170.8|8164.8|21
1652450860000|2022-05-13 14:07:40|8171.1|8165.1|8170.8|8164.8|8171.1|8165.1|8170.4|8164.4|4
1652450870000|2022-05-13 14:07:50|8170.4|8164.4|8169.8|8163.8|8171.3|8165.3|8169.8|8163.8|4
1652450880000|2022-05-13 14:08:00|8170.1|8164.1|8170.8|8164.8|8170.8|8164.8|8169.8|8163.8|2
1652450890000|2022-05-13 14:08:10|8170.6|8164.6|8170.8|8164.8|8170.8|8164.8|8170.6|8164.6|2
1652450900000|2022-05-13 14:08:20|8170.6|8164.6|8170.8|8164.8|8170.8|8164.8|8170.6|8164.6|6
1652450910000|2022-05-13 14:08:30|8171.1|8165.1|8174.4|8168.4|8174.4|8168.4|8171.1|8165.1|18
1652450920000|2022-05-13 14:08:40|8175.6|8169.6|8178.4|8172.4|8178.4|8172.4|8175.6|8169.6|1
1652450930000|2022-05-13 14:08:50|8178.8|8172.8|8182|8176|8182|8176|8178.8|8172.8|9
1652450940000|2022-05-13 14:09:00|8181.8|8175.8|8184.8|8178.8|8184.8|8178.8|8181.8|8175.8|4
1652450950000|2022-05-13 14:09:10|8184.5|8178.5|8184.1|8178.1|8184.7|8178.7|8183.3|8177.3|7
1652450960000|2022-05-13 14:09:20|8183.8|8177.8|8181.9|8175.9|8185|8179|8181.9|8175.9|18
1652450970000|2022-05-13 14:09:30|8181.8|8175.8|8181.3|8175.3|8181.8|8175.8|8181.3|8175.3|23
1652450980000|2022-05-13 14:09:40|8182.5|8176.5|8182.6|8176.6|8182.6|8176.6|8182.5|8176.5|3
1652450990000|2022-05-13 14:09:50|8184.5|8178.5|8183.5|8177.5|8185|8179|8183.1|8177.1|7
1652451000000|2022-05-13 14:10:00|8183.1|8177.1|8186.1|8180.1|8187.5|8181.5|8183.1|8177.1|10
1652451010000|2022-05-13 14:10:10|8185.8|8179.8|8187.1|8181.1|8187.5|8181.5|8185.6|8179.6|12
1652451020000|2022-05-13 14:10:20|8187|8181|8178.1|8172.1|8187|8181|8177.3|8171.3|21
1652451030000|2022-05-13 14:10:30|8175.8|8169.8|8177|8171|8177|8171|8175.8|8169.8|1
1652451040000|2022-05-13 14:10:40|8178.6|8172.6|8180.1|8174.1|8180.5|8174.5|8178.6|8172.6|10
1652451050000|2022-05-13 14:10:50|8179.8|8173.8|8178|8172|8179.8|8173.8|8177.6|8171.6|3
1652451060000|2022-05-13 14:11:00|8179.5|8173.5|8179.2|8173.2|8179.5|8173.5|8178.8|8172.8|5
1652451070000|2022-05-13 14:11:10|8179|8173|8179.6|8173.6|8180.3|8174.3|8178.3|8172.3|2
1652451080000|2022-05-13 14:11:20|8180|8174|8180|8174|8181.3|8175.3|8180|8174|5
1652451090000|2022-05-13 14:11:30|8179.1|8173.1|8178.1|8172.1|8179.1|8173.1|8178|8172|1
1652451100000|2022-05-13 14:11:40|8180|8174|8179|8173|8180|8174|8179|8173|2
1652451110000|2022-05-13 14:11:50|8178.6|8172.6|8177.8|8171.8|8178.6|8172.6|8177.8|8171.8|3
1652451120000|2022-05-13 14:12:00|8178.6|8172.6|8180.7|8174.7|8181.2|8175.2|8178.1|8172.1|20
1652451130000|2022-05-13 14:12:10|8181|8175|8181.7|8175.7|8181.7|8175.7|8181|8175|2
1652451140000|2022-05-13 14:12:20|8181.3|8175.3|8182.3|8176.3|8182.3|8176.3|8181.3|8175.3|13
1652451150000|2022-05-13 14:12:30|8181.3|8175.3|8180.3|8174.3|8181.3|8175.3|8180.3|8174.3|5
1652451160000|2022-05-13 14:12:40|8181.2|8175.2|8180.3|8174.3|8181.3|8175.3|8180.3|8174.3|3
1652451170000|2022-05-13 14:12:50|8181|8175|8182.3|8176.3|8182.3|8176.3|8181|8175|8
1652451180000|2022-05-13 14:13:00|8182.5|8176.5|8180.8|8174.8|8183.1|8177.1|8179.9|8173.9|33
1652451190000|2022-05-13 14:13:10|8180.9|8174.9|8180.9|8174.9|8182.5|8176.5|8180.3|8174.3|6
1652451200000|2022-05-13 14:13:20|8180.5|8174.5|8180.7|8174.7|8180.7|8174.7|8180.3|8174.3|0
1652451210000|2022-05-13 14:13:30|8178.7|8172.7|8179.6|8173.6|8179.8|8173.8|8178.5|8172.5|1
1652451220000|2022-05-13 14:13:40|8179.3|8173.3|8179.3|8173.3|8179.8|8173.8|8178.8|8172.8|7
1652451230000|2022-05-13 14:13:50|8178.3|8172.3|8179.3|8173.3|8179.3|8173.3|8178.3|8172.3|2
1652451240000|2022-05-13 14:14:00|8180.6|8174.6|8180.3|8174.3|8181.3|8175.3|8180.3|8174.3|10
1652451250000|2022-05-13 14:14:10|8180.1|8174.1|8178.9|8172.9|8180.1|8174.1|8178.8|8172.8|1
1652451260000|2022-05-13 14:14:20|8178.8|8172.8|8178.8|8172.8|8179.1|8173.1|8178.8|8172.8|0
1652451270000|2022-05-13 14:14:30|8178.7|8172.7|8179.2|8173.2|8179.2|8173.2|8176.7|8170.7|10
1652451280000|2022-05-13 14:14:40|8179.7|8173.7|8179.7|8173.7|8180.2|8174.2|8179.7|8173.7|24
1652451290000|2022-05-13 14:14:50|8178.2|8172.2|8175.7|8169.7|8178.7|8172.7|8171.2|8165.2|15
1652451300000|2022-05-13 14:15:00|8175.4|8169.4|8177.5|8171.5|8178.4|8172.4|8173.9|8167.9|23
1652451310000|2022-05-13 14:15:10|8177.2|8171.2|8173|8167|8177.2|8171.2|8172.2|8166.2|12
1652451320000|2022-05-13 14:15:20|8173.2|8167.2|8172.5|8166.5|8173.2|8167.2|8172.5|8166.5|0
1652451340000|2022-05-13 14:15:40|8173|8167|8175.5|8169.5|8175.5|8169.5|8173|8167|2
1652451350000|2022-05-13 14:15:50|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|8175.4|8169.4|1
1652451360000|2022-05-13 14:16:00|8175.2|8169.2|8175.2|8169.2|8175.2|8169.2|8174.9|8168.9|1
1652451370000|2022-05-13 14:16:10|8175.6|8169.6|8173.4|8167.4|8175.6|8169.6|8173|8167|10
1652451380000|2022-05-13 14:16:20|8173.9|8167.9|8171.5|8165.5|8175.4|8169.4|8171.2|8165.2|19
1652451390000|2022-05-13 14:16:30|8171.9|8165.9|8172.9|8166.9|8172.9|8166.9|8171.9|8165.9|0
1652451400000|2022-05-13 14:16:40|8171.5|8165.5|8169.5|8163.5|8171.5|8165.5|8169.5|8163.5|3
1652451410000|2022-05-13 14:16:50|8169.7|8163.7|8167.7|8161.7|8170|8164|8163.2|8157.2|4
1652451420000|2022-05-13 14:17:00|8168.5|8162.5|8168.7|8162.7|8170.2|8164.2|8168.5|8162.5|5
1652451430000|2022-05-13 14:17:10|8167.5|8161.5|8167.5|8161.5|8167.5|8161.5|8166.7|8160.7|1
1652451440000|2022-05-13 14:17:20|8167.2|8161.2|8167.5|8161.5|8167.5|8161.5|8167.2|8161.2|0
1652451450000|2022-05-13 14:17:30|8168.6|8162.6|8169|8163|8169|8163|8168.6|8162.6|2
1652451460000|2022-05-13 14:17:40|8167.4|8161.4|8172.2|8166.2|8172.2|8166.2|8167.4|8161.4|8
1652451470000|2022-05-13 14:17:50|8171.7|8165.7|8171.7|8165.7|8171.7|8165.7|8171.7|8165.7|2
1652451480000|2022-05-13 14:18:00|8171.9|8165.9|8172.1|8166.1|8173.1|8167.1|8171.2|8165.2|12
1652451490000|2022-05-13 14:18:10|8172.2|8166.2|8172.7|8166.7|8172.7|8166.7|8171.5|8165.5|1
1652451500000|2022-05-13 14:18:20|8173.4|8167.4|8172.6|8166.6|8174.9|8168.9|8172.4|8166.4|3
1652451510000|2022-05-13 14:18:30|8172.2|8166.2|8172.6|8166.6|8172.6|8166.6|8171.2|8165.2|2
1652451520000|2022-05-13 14:18:40|8172.9|8166.9|8172.9|8166.9|8173.4|8167.4|8172.9|8166.9|3
1652451530000|2022-05-13 14:18:50|8173.6|8167.6|8172.6|8166.6|8173.6|8167.6|8172.6|8166.6|4
1652451540000|2022-05-13 14:19:00|8172.9|8166.9|8166.6|8160.6|8172.9|8166.9|8166.6|8160.6|10
1652451550000|2022-05-13 14:19:10|8166.2|8160.2|8164.1|8158.1|8166.2|8160.2|8164.1|8158.1|1
1652451560000|2022-05-13 14:19:20|8164.4|8158.4|8163.2|8157.2|8165.1|8159.1|8163.2|8157.2|10
1652451570000|2022-05-13 14:19:30|8163.4|8157.4|8162.7|8156.7|8163.4|8157.4|8162.7|8156.7|0
1652451580000|2022-05-13 14:19:40|8164.7|8158.7|8167.3|8161.3|8167.3|8161.3|8164.2|8158.2|7
1652451590000|2022-05-13 14:19:50|8167.4|8161.4|8165.4|8159.4|8167.6|8161.6|8165.1|8159.1|3
1652451600000|2022-05-13 14:20:00|8164.1|8158.1|8163.5|8157.5|8164.4|8158.4|8162.7|8156.7|7
1652451630000|2022-05-13 14:20:30|8163.4|8157.4|8165.9|8159.9|8166|8160|8162.5|8156.5|13
1652451640000|2022-05-13 14:20:40|8166.2|8160.2|8167.5|8161.5|8168.9|8162.9|8166.2|8160.2|4
1652451650000|2022-05-13 14:20:50|8168.6|8162.6|8167.5|8161.5|8168.9|8162.9|8167.5|8161.5|4
1652451660000|2022-05-13 14:21:00|8167.4|8161.4|8168.9|8162.9|8168.9|8162.9|8167.4|8161.4|3
1652451670000|2022-05-13 14:21:10|8166.5|8160.5|8163.2|8157.2|8166.5|8160.5|8162.5|8156.5|3
1652451680000|2022-05-13 14:21:20|8163.9|8157.9|8165.4|8159.4|8165.7|8159.7|8163.9|8157.9|3
1652451690000|2022-05-13 14:21:30|8165.7|8159.7|8165.7|8159.7|8166.2|8160.2|8165.4|8159.4|2
1652451700000|2022-05-13 14:21:40|8165.9|8159.9|8166.6|8160.6|8166.6|8160.6|8165.9|8159.9|2
1652451710000|2022-05-13 14:21:50|8166.1|8160.1|8164.6|8158.6|8166.1|8160.1|8164.2|8158.2|5
1652451720000|2022-05-13 14:22:00|8164.2|8158.2|8164.2|8158.2|8165.6|8159.6|8164.2|8158.2|15
1652451730000|2022-05-13 14:22:10|8164.9|8158.9|8166.2|8160.2|8166.2|8160.2|8164.9|8158.9|5
1652451740000|2022-05-13 14:22:20|8165.7|8159.7|8163.4|8157.4|8165.7|8159.7|8162.9|8156.9|6
1652451750000|2022-05-13 14:22:30|8163.2|8157.2|8164.9|8158.9|8165.7|8159.7|8163.2|8157.2|7
1652451760000|2022-05-13 14:22:40|8164.7|8158.7|8164.9|8158.9|8164.9|8158.9|8164.7|8158.7|0
1652451770000|2022-05-13 14:22:50|8164.7|8158.7|8164.9|8158.9|8164.9|8158.9|8164.7|8158.7|0
1652451780000|2022-05-13 14:23:00|8166.2|8160.2|8169.1|8163.1|8170.4|8164.4|8166.2|8160.2|33
1652451790000|2022-05-13 14:23:10|8168.4|8162.4|8165.4|8159.4|8168.4|8162.4|8165.4|8159.4|3
1652451800000|2022-05-13 14:23:20|8165.7|8159.7|8166.9|8160.9|8168.1|8162.1|8165.7|8159.7|73
1652451810000|2022-05-13 14:23:30|8167.3|8161.3|8168.1|8162.1|8169.1|8163.1|8167.3|8161.3|5
1652451820000|2022-05-13 14:23:40|8168.8|8162.8|8166.9|8160.9|8168.8|8162.8|8166.4|8160.4|6
1652451830000|2022-05-13 14:23:50|8166.6|8160.6|8168.1|8162.1|8168.1|8162.1|8166.4|8160.4|1
1652451840000|2022-05-13 14:24:00|8168.4|8162.4|8168.8|8162.8|8169.8|8163.8|8167.9|8161.9|7
1652451850000|2022-05-13 14:24:10|8168.4|8162.4|8168.4|8162.4|8168.4|8162.4|8168.4|8162.4|3
1652451860000|2022-05-13 14:24:20|8163.2|8157.2|8165.1|8159.1|8165.1|8159.1|8163.2|8157.2|2
1652451870000|2022-05-13 14:24:30|8165.2|8159.2|8165.9|8159.9|8166.4|8160.4|8165.2|8159.2|0
1652451880000|2022-05-13 14:24:40|8165.6|8159.6|8165.1|8159.1|8165.9|8159.9|8164.2|8158.2|1
1652451890000|2022-05-13 14:24:50|8165.9|8159.9|8165.1|8159.1|8166.1|8160.1|8165.1|8159.1|0
1652451900000|2022-05-13 14:25:00|8164.7|8158.7|8164.1|8158.1|8164.7|8158.7|8163.2|8157.2|4
1652451910000|2022-05-13 14:25:10|8165.4|8159.4|8164.1|8158.1|8166.1|8160.1|8164.1|8158.1|5
1652451920000|2022-05-13 14:25:20|8163.6|8157.6|8164.1|8158.1|8164.1|8158.1|8163.6|8157.6|0
1652451930000|2022-05-13 14:25:30|8164.4|8158.4|8165.4|8159.4|8165.6|8159.6|8164.4|8158.4|0
1652451950000|2022-05-13 14:25:50|8165.9|8159.9|8165.3|8159.3|8165.9|8159.9|8165.3|8159.3|1
1652451960000|2022-05-13 14:26:00|8164.9|8158.9|8164.6|8158.6|8164.9|8158.9|8163.4|8157.4|8
1652451970000|2022-05-13 14:26:10|8164.3|8158.3|8163.3|8157.3|8164.3|8158.3|8163.3|8157.3|2
1652451980000|2022-05-13 14:26:20|8163.4|8157.4|8163.1|8157.1|8163.4|8157.4|8163.1|8157.1|1
1652451990000|2022-05-13 14:26:30|8164.3|8158.3|8167.6|8161.6|8167.6|8161.6|8164.1|8158.1|8
1652452000000|2022-05-13 14:26:40|8168.4|8162.4|8169.9|8163.9|8169.9|8163.9|8168.4|8162.4|3
1652452010000|2022-05-13 14:26:50|8169.3|8163.3|8167.8|8161.8|8169.3|8163.3|8167.8|8161.8|9
1652452020000|2022-05-13 14:27:00|8168.3|8162.3|8168.1|8162.1|8170.3|8164.3|8168.1|8162.1|10
1652452030000|2022-05-13 14:27:10|8168.8|8162.8|8168.1|8162.1|8168.8|8162.8|8167.6|8161.6|3
1652452040000|2022-05-13 14:27:20|8168.4|8162.4|8166.1|8160.1|8168.4|8162.4|8166.1|8160.1|9
1652452050000|2022-05-13 14:27:30|8166.4|8160.4|8168.1|8162.1|8168.1|8162.1|8165.8|8159.8|1
1652452060000|2022-05-13 14:27:40|8168.4|8162.4|8168.4|8162.4|8168.4|8162.4|8168.4|8162.4|0
1652452070000|2022-05-13 14:27:50|8168.5|8162.5|8169.3|8163.3|8170.4|8164.4|8168.5|8162.5|7
1652452080000|2022-05-13 14:28:00|8167.3|8161.3|8166.9|8160.9|8167.4|8161.4|8166.9|8160.9|5
1652452100000|2022-05-13 14:28:20|8167.4|8161.4|8166.9|8160.9|8167.4|8161.4|8166.9|8160.9|3
1652452110000|2022-05-13 14:28:30|8167.3|8161.3|8167.7|8161.7|8167.8|8161.8|8167.3|8161.3|4
1652452120000|2022-05-13 14:28:40|8168|8162|8166.8|8160.8|8168|8162|8166.8|8160.8|12
1652452130000|2022-05-13 14:28:50|8167.3|8161.3|8167.7|8161.7|8167.7|8161.7|8167.3|8161.3|6
1652452140000|2022-05-13 14:29:00|8170.8|8164.8|8174|8168|8175.9|8169.9|8170.7|8164.7|26
1652452150000|2022-05-13 14:29:10|8176.5|8170.5|8177.8|8171.8|8178.8|8172.8|8176.5|8170.5|21
1652452160000|2022-05-13 14:29:20|8178.1|8172.1|8182.5|8176.5|8183.3|8177.3|8177.8|8171.8|22
1652452170000|2022-05-13 14:29:30|8184|8178|8182.5|8176.5|8184.3|8178.3|8180.6|8174.6|13
1652452180000|2022-05-13 14:29:40|8181.8|8175.8|8182.2|8176.2|8183.3|8177.3|8181.8|8175.8|6
1652452190000|2022-05-13 14:29:50|8182.5|8176.5|8182.8|8176.8|8182.8|8176.8|8182.5|8176.5|0
1652452200000|2022-05-13 14:30:00|8183.5|8177.5|8181.3|8175.3|8183.7|8177.7|8181|8175|11
1652452210000|2022-05-13 14:30:10|8181|8175|8181.8|8175.8|8181.8|8175.8|8179.8|8173.8|5
1652452220000|2022-05-13 14:30:20|8182.2|8176.2|8182.8|8176.8|8184.2|8178.2|8181.8|8175.8|38
1652452230000|2022-05-13 14:30:30|8182.7|8176.7|8181.5|8175.5|8182.7|8176.7|8181.5|8175.5|6
1652452240000|2022-05-13 14:30:40|8182.4|8176.4|8181.5|8175.5|8182.5|8176.5|8180.3|8174.3|5
1652452250000|2022-05-13 14:30:50|8181.9|8175.9|8181.5|8175.5|8182.4|8176.4|8181.5|8175.5|6
1652452260000|2022-05-13 14:31:00|8181.2|8175.2|8182|8176|8182.9|8176.9|8181.2|8175.2|10
1652452270000|2022-05-13 14:31:10|8181.7|8175.7|8180.2|8174.2|8182.4|8176.4|8180.2|8174.2|8
1652452280000|2022-05-13 14:31:20|8179.9|8173.9|8174.2|8168.2|8179.9|8173.9|8174.2|8168.2|1
1652452290000|2022-05-13 14:31:30|8174.5|8168.5|8174|8168|8175.4|8169.4|8174|8168|1
1652452300000|2022-05-13 14:31:40|8173.8|8167.8|8171.5|8165.5|8174.9|8168.9|8171.2|8165.2|4
1652452310000|2022-05-13 14:31:50|8169.4|8163.4|8169.5|8163.5|8169.5|8163.5|8169|8163|2
1652452320000|2022-05-13 14:32:00|8169.9|8163.9|8171.3|8165.3|8172.5|8166.5|8169.9|8163.9|9
1652452330000|2022-05-13 14:32:10|8170.7|8164.7|8171.7|8165.7|8171.7|8165.7|8170.5|8164.5|2
1652452340000|2022-05-13 14:32:20|8171.3|8165.3|8167.3|8161.3|8171.3|8165.3|8167.3|8161.3|2
1652452350000|2022-05-13 14:32:30|8169.9|8163.9|8172.9|8166.9|8173|8167|8169.9|8163.9|20
1652452360000|2022-05-13 14:32:40|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|8172.6|8166.6|3
1652452370000|2022-05-13 14:32:50|8172.2|8166.2|8173.5|8167.5|8173.5|8167.5|8172.2|8166.2|4
1652452380000|2022-05-13 14:33:00|8174|8168|8178.2|8172.2|8182.2|8176.2|8174|8168|15
1652452390000|2022-05-13 14:33:10|8178.7|8172.7|8177.9|8171.9|8178.7|8172.7|8177.9|8171.9|2
1652452400000|2022-05-13 14:33:20|8178|8172|8178|8172|8178|8172|8178|8172|1
1652452410000|2022-05-13 14:33:30|8178.2|8172.2|8180|8174|8181.5|8175.5|8178.2|8172.2|10
1652452420000|2022-05-13 14:33:40|8179|8173|8179.5|8173.5|8179.5|8173.5|8179|8173|2
1652452430000|2022-05-13 14:33:50|8179.4|8173.4|8179.5|8173.5|8179.9|8173.9|8179|8173|0
1652452440000|2022-05-13 14:34:00|8179.2|8173.2|8179.7|8173.7|8180|8174|8178.3|8172.3|2
1652452450000|2022-05-13 14:34:10|8180|8174|8181.7|8175.7|8181.7|8175.7|8180|8174|4
1652452460000|2022-05-13 14:34:20|8181.9|8175.9|8181|8175|8181.9|8175.9|8180.9|8174.9|2
1652452470000|2022-05-13 14:34:30|||||||||2
1652452480000|2022-05-13 14:34:40|8181.2|8175.2|8182.5|8176.5|8182.5|8176.5|8181|8175|5
1652452490000|2022-05-13 14:34:50|8183.2|8177.2|8183.2|8177.2|8183.2|8177.2|8183.2|8177.2|1
1652452500000|2022-05-13 14:35:00|8182.8|8176.8|8186.7|8180.7|8187.2|8181.2|8182.7|8176.7|31
1652452510000|2022-05-13 14:35:10|8186.5|8180.5|8184.3|8178.3|8186.5|8180.5|8184.3|8178.3|4
1652452520000|2022-05-13 14:35:20|8183.9|8177.9|8183.7|8177.7|8183.9|8177.9|8183.5|8177.5|9
1652452530000|2022-05-13 14:35:30|8184.2|8178.2|8182.1|8176.1|8184.2|8178.2|8182.1|8176.1|8
1652452540000|2022-05-13 14:35:40|8182.4|8176.4|8181.9|8175.9|8182.9|8176.9|8181.9|8175.9|3
1652452550000|2022-05-13 14:35:50|8182.3|8176.3|8182.4|8176.4|8182.4|8176.4|8181.9|8175.9|2
1652452560000|2022-05-13 14:36:00|8182.1|8176.1|8182.9|8176.9|8182.9|8176.9|8182.1|8176.1|6
1652452570000|2022-05-13 14:36:10|8183.3|8177.3|8185.2|8179.2|8185.2|8179.2|8183.2|8177.2|6
1652452580000|2022-05-13 14:36:20|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|4
1652452590000|2022-05-13 14:36:30|8184.3|8178.3|8181.9|8175.9|8184.3|8178.3|8181.9|8175.9|5
1652452610000|2022-05-13 14:36:50|8181.6|8175.6|8180.9|8174.9|8181.6|8175.6|8180.9|8174.9|1
1652452620000|2022-05-13 14:37:00|8181.8|8175.8|8181.1|8175.1|8181.8|8175.8|8181.1|8175.1|1
1652452630000|2022-05-13 14:37:10|8180.7|8174.7|8181.1|8175.1|8181.4|8175.4|8180.6|8174.6|4
1652452640000|2022-05-13 14:37:20|8180.9|8174.9|8180.1|8174.1|8180.9|8174.9|8180.1|8174.1|4
1652452660000|2022-05-13 14:37:40|8180.4|8174.4|8180.3|8174.3|8180.4|8174.4|8180.3|8174.3|3
1652452670000|2022-05-13 14:37:50|8181.3|8175.3|8190.8|8184.8|8190.8|8184.8|8181.3|8175.3|18
1652452680000|2022-05-13 14:38:00|8190.7|8184.7|8187.8|8181.8|8190.7|8184.7|8187.8|8181.8|7
1652452690000|2022-05-13 14:38:10|8187.9|8181.9|8188.8|8182.8|8188.8|8182.8|8187.8|8181.8|3
1652452700000|2022-05-13 14:38:20|8188.4|8182.4|8187.3|8181.3|8188.4|8182.4|8187.3|8181.3|0
1652452710000|2022-05-13 14:38:30|8187.1|8181.1|8184.4|8178.4|8187.1|8181.1|8184.4|8178.4|20
1652452720000|2022-05-13 14:38:40|8184.6|8178.6|8184.6|8178.6|8184.9|8178.9|8183.9|8177.9|1
1652452730000|2022-05-13 14:38:50|8185.1|8179.1|8188.8|8182.8|8188.8|8182.8|8185.1|8179.1|8
1652452740000|2022-05-13 14:39:00|8188.4|8182.4|8188.7|8182.7|8188.7|8182.7|8188.4|8182.4|3
1652452750000|2022-05-13 14:39:10|8188.3|8182.3|8188.7|8182.7|8188.7|8182.7|8188.3|8182.3|1
1652452760000|2022-05-13 14:39:20|8188.8|8182.8|8188.8|8182.8|8188.8|8182.8|8188.7|8182.7|3
1652452770000|2022-05-13 14:39:30|8188.9|8182.9|8188.8|8182.8|8188.9|8182.9|8188.8|8182.8|0
1652452780000|2022-05-13 14:39:40|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|2
1652452800000|2022-05-13 14:40:00|8187.8|8181.8|8186.9|8180.9|8187.8|8181.8|8186.9|8180.9|3
1652452820000|2022-05-13 14:40:20|8185.6|8179.6|8185.9|8179.9|8186.8|8180.8|8184.6|8178.6|8
1652452830000|2022-05-13 14:40:30|8184.6|8178.6|8181.9|8175.9|8184.6|8178.6|8181.9|8175.9|5
1652452840000|2022-05-13 14:40:40|8181.4|8175.4|8180.8|8174.8|8181.4|8175.4|8180.8|8174.8|4
1652452850000|2022-05-13 14:40:50|8180.9|8174.9|8180.9|8174.9|8182.3|8176.3|8180.6|8174.6|0
1652452860000|2022-05-13 14:41:00|8180.6|8174.6|8180.4|8174.4|8182.9|8176.9|8180.4|8174.4|3
1652452880000|2022-05-13 14:41:20|8180.1|8174.1|8179.9|8173.9|8180.1|8174.1|8179.9|8173.9|0
1652452890000|2022-05-13 14:41:30|8180.1|8174.1|8182.6|8176.6|8182.6|8176.6|8180.1|8174.1|8
1652452900000|2022-05-13 14:41:40|8182.9|8176.9|8182.9|8176.9|8183.9|8177.9|8182.9|8176.9|7
1652452910000|2022-05-13 14:41:50|8183.4|8177.4|8182.9|8176.9|8183.4|8177.4|8182.9|8176.9|0
1652452920000|2022-05-13 14:42:00|8182.8|8176.8|8180.6|8174.6|8182.8|8176.8|8180.6|8174.6|3
1652452930000|2022-05-13 14:42:10|8180.4|8174.4|8179.9|8173.9|8180.4|8174.4|8179.9|8173.9|1
1652452940000|2022-05-13 14:42:20|8180.9|8174.9|8182.8|8176.8|8182.8|8176.8|8180.9|8174.9|6
1652452960000|2022-05-13 14:42:40|||||||||1
1652452970000|2022-05-13 14:42:50|8182.9|8176.9|8184.9|8178.9|8185.8|8179.8|8182.9|8176.9|4
1652452980000|2022-05-13 14:43:00|8183.1|8177.1|8182.8|8176.8|8184.1|8178.1|8182.8|8176.8|6
1652452990000|2022-05-13 14:43:10|8182.9|8176.9|8182.4|8176.4|8184.4|8178.4|8182.4|8176.4|4
1652453000000|2022-05-13 14:43:20|8181.7|8175.7|8180.4|8174.4|8181.7|8175.7|8180.4|8174.4|1
1652453010000|2022-05-13 14:43:30|8180.1|8174.1|8180.1|8174.1|8180.1|8174.1|8180.1|8174.1|0
1652453020000|2022-05-13 14:43:40|8180.6|8174.6|8180.1|8174.1|8181.1|8175.1|8180.1|8174.1|16
1652453030000|2022-05-13 14:43:50|8179.6|8173.6|8175.6|8169.6|8179.6|8173.6|8175.6|8169.6|11
1652453040000|2022-05-13 14:44:00|8175.1|8169.1|8179.3|8173.3|8179.3|8173.3|8175.1|8169.1|6
1652453050000|2022-05-13 14:44:10|8178.9|8172.9|8180.1|8174.1|8180.1|8174.1|8177.4|8171.4|4
1652453060000|2022-05-13 14:44:20|8180.3|8174.3|8181.1|8175.1|8181.1|8175.1|8180.3|8174.3|11
1652453070000|2022-05-13 14:44:30|8180.8|8174.8|8179.4|8173.4|8180.8|8174.8|8179.1|8173.1|2
1652453080000|2022-05-13 14:44:40|8179.9|8173.9|8180.4|8174.4|8180.4|8174.4|8179.9|8173.9|4
1652453090000|2022-05-13 14:44:50|8180.1|8174.1|8178.9|8172.9|8180.1|8174.1|8178.9|8172.9|1
1652453100000|2022-05-13 14:45:00|8179.3|8173.3|8178.6|8172.6|8179.3|8173.3|8178.3|8172.3|3
1652453110000|2022-05-13 14:45:10|8177.1|8171.1|8174.8|8168.8|8177.1|8171.1|8174.8|8168.8|8
1652453120000|2022-05-13 14:45:20|8174.6|8168.6|8168.7|8162.7|8174.6|8168.6|8168.2|8162.2|14
1652453130000|2022-05-13 14:45:30|8169.1|8163.1|8165.2|8159.2|8169.1|8163.1|8164.8|8158.8|4
1652453140000|2022-05-13 14:45:40|8165.3|8159.3|8162.6|8156.6|8165.3|8159.3|8161.6|8155.6|11
1652453150000|2022-05-13 14:45:50|8162.3|8156.3|8160.3|8154.3|8162.3|8156.3|8160.3|8154.3|2
1652453160000|2022-05-13 14:46:00|8159.3|8153.3|8160.6|8154.6|8160.6|8154.6|8158.8|8152.8|4
1652453170000|2022-05-13 14:46:10|8164|8158|8161.3|8155.3|8164|8158|8161.3|8155.3|2
1652453180000|2022-05-13 14:46:20|8161.1|8155.1|8164|8158|8164|8158|8161.1|8155.1|0
1652453190000|2022-05-13 14:46:30|8163.8|8157.8|8161.8|8155.8|8163.8|8157.8|8161.3|8155.3|3
1652453200000|2022-05-13 14:46:40|8161.6|8155.6|8163.7|8157.7|8163.7|8157.7|8160.8|8154.8|8
1652453210000|2022-05-13 14:46:50|8164|8158|8165.7|8159.7|8165.7|8159.7|8164|8158|2
1652453220000|2022-05-13 14:47:00|8165.2|8159.2|8165.3|8159.3|8165.3|8159.3|8165.2|8159.2|1
1652453230000|2022-05-13 14:47:10|8164.8|8158.8|8167.7|8161.7|8167.7|8161.7|8164.8|8158.8|5
1652453240000|2022-05-13 14:47:20|8167.8|8161.8|8170.3|8164.3|8170.3|8164.3|8167.8|8161.8|3
1652453250000|2022-05-13 14:47:30|8170|8164|8170|8164|8170|8164|8170|8164|2
1652453260000|2022-05-13 14:47:40|8169|8163|8170|8164|8170|8164|8169|8163|1
1652453270000|2022-05-13 14:47:50|8170.3|8164.3|8169.8|8163.8|8171.3|8165.3|8169.8|8163.8|6
1652453280000|2022-05-13 14:48:00|8170.3|8164.3|8170.3|8164.3|8170.7|8164.7|8169.5|8163.5|6
1652453290000|2022-05-13 14:48:10|8169|8163|8169|8163|8169.5|8163.5|8169|8163|2
1652453300000|2022-05-13 14:48:20|8168.7|8162.7|8168.8|8162.8|8168.8|8162.8|8168.7|8162.7|0
1652453310000|2022-05-13 14:48:30|8170|8164|8170.3|8164.3|8170.3|8164.3|8170|8164|3
1652453330000|2022-05-13 14:48:50|8169.8|8163.8|8169.7|8163.7|8169.8|8163.8|8169.3|8163.3|1
1652453340000|2022-05-13 14:49:00|8169.8|8163.8|8169.3|8163.3|8169.8|8163.8|8169.3|8163.3|0
1652453350000|2022-05-13 14:49:10|8170|8164|8172.7|8166.7|8172.7|8166.7|8170|8164|5
1652453360000|2022-05-13 14:49:20|8175|8169|8175|8169|8175|8169|8175|8169|2
1652453370000|2022-05-13 14:49:30|8175.5|8169.5|8177.5|8171.5|8178.3|8172.3|8175.5|8169.5|14
1652453380000|2022-05-13 14:49:40|8176.8|8170.8|8176|8170|8176.8|8170.8|8176|8170|1
1652453390000|2022-05-13 14:49:50|8176.5|8170.5|8176.5|8170.5|8176.5|8170.5|8176.1|8170.1|0
1652453400000|2022-05-13 14:50:00|8176.3|8170.3|8175.6|8169.6|8176.3|8170.3|8175.6|8169.6|2
1652453420000|2022-05-13 14:50:20|8175.1|8169.1|8165.4|8159.4|8175.1|8169.1|8165.4|8159.4|3
1652453430000|2022-05-13 14:50:30|8164.4|8158.4|8166.4|8160.4|8166.5|8160.5|8164|8158|8
1652453440000|2022-05-13 14:50:40|8166.2|8160.2|8166.7|8160.7|8167.1|8161.1|8166.2|8160.2|1
1652453450000|2022-05-13 14:50:50|8166.6|8160.6|8166.7|8160.7|8166.7|8160.7|8166.6|8160.6|0
1652453460000|2022-05-13 14:51:00|8167.1|8161.1|8171.3|8165.3|8171.3|8165.3|8167.1|8161.1|2
1652453470000|2022-05-13 14:51:10|8171.5|8165.5|8172.6|8166.6|8172.6|8166.6|8171.5|8165.5|1
1652453480000|2022-05-13 14:51:20|8173|8167|8176.8|8170.8|8177.3|8171.3|8173|8167|3
1652453490000|2022-05-13 14:51:30|8177|8171|8177|8171|8177|8171|8177|8171|0
1652453500000|2022-05-13 14:51:40|8176.8|8170.8|8175.2|8169.2|8176.8|8170.8|8175.2|8169.2|3
1652453510000|2022-05-13 14:51:50|8175.7|8169.7|8176.2|8170.2|8176.2|8170.2|8175.7|8169.7|2
1652453520000|2022-05-13 14:52:00|8176.1|8170.1|8179|8173|8179.5|8173.5|8176.1|8170.1|4
1652453530000|2022-05-13 14:52:10|8180.2|8174.2|8179.5|8173.5|8180.2|8174.2|8179.5|8173.5|1
1652453540000|2022-05-13 14:52:20|8179.8|8173.8|8182.7|8176.7|8182.7|8176.7|8179.8|8173.8|4
1652453550000|2022-05-13 14:52:30|8183.7|8177.7|8183.7|8177.7|8183.7|8177.7|8183|8177|5
1652453560000|2022-05-13 14:52:40|8186.2|8180.2|8186.7|8180.7|8189.2|8183.2|8186.2|8180.2|33
1652453570000|2022-05-13 14:52:50|8187.4|8181.4|8185|8179|8187.4|8181.4|8185|8179|2
1652453580000|2022-05-13 14:53:00|8184.8|8178.8|8185.7|8179.7|8185.7|8179.7|8184.8|8178.8|3
1652453590000|2022-05-13 14:53:10|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652453600000|2022-05-13 14:53:20|8185.7|8179.7|8187.7|8181.7|8187.7|8181.7|8185.7|8179.7|4
1652453610000|2022-05-13 14:53:30|8188.5|8182.5|8189.1|8183.1|8190.5|8184.5|8188.5|8182.5|6
1652453620000|2022-05-13 14:53:40|8189.4|8183.4|8188.9|8182.9|8190.9|8184.9|8188.9|8182.9|3
1652453630000|2022-05-13 14:53:50|8189.1|8183.1|8188.9|8182.9|8189.4|8183.4|8188.9|8182.9|0
1652453640000|2022-05-13 14:54:00|8189.4|8183.4|8188.8|8182.8|8190.4|8184.4|8187.9|8181.9|7
1652453660000|2022-05-13 14:54:20|8190.4|8184.4|8190.5|8184.5|8190.5|8184.5|8190.2|8184.2|7
1652453670000|2022-05-13 14:54:30|8190.4|8184.4|8190.4|8184.4|8190.5|8184.5|8190|8184|2
1652453680000|2022-05-13 14:54:40|8190.7|8184.7|8194.8|8188.8|8194.8|8188.8|8190.7|8184.7|21
1652453690000|2022-05-13 14:54:50|8195.5|8189.5|8193.4|8187.4|8195.5|8189.5|8192.6|8186.6|6
1652453700000|2022-05-13 14:55:00|8194.2|8188.2|8201.2|8195.2|8201.4|8195.4|8194.2|8188.2|62
1652453710000|2022-05-13 14:55:10|8201.6|8195.6|8199.2|8193.2|8201.7|8195.7|8198.2|8192.2|11
1652453720000|2022-05-13 14:55:20|8199.6|8193.6|8195.2|8189.2|8199.6|8193.6|8195.2|8189.2|4
1652453730000|2022-05-13 14:55:30|8196|8190|8196.6|8190.6|8197.2|8191.2|8196|8190|3
1652453740000|2022-05-13 14:55:40|8196.7|8190.7|8197.9|8191.9|8197.9|8191.9|8196.7|8190.7|1
1652453750000|2022-05-13 14:55:50|8196.9|8190.9|8195.7|8189.7|8197.2|8191.2|8194.9|8188.9|5
1652453760000|2022-05-13 14:56:00|8195.1|8189.1|8198.2|8192.2|8198.2|8192.2|8195.1|8189.1|5
1652453770000|2022-05-13 14:56:10|8198.1|8192.1|8196.7|8190.7|8198.1|8192.1|8195.4|8189.4|7
1652453780000|2022-05-13 14:56:20|8196.9|8190.9|8198.6|8192.6|8198.6|8192.6|8195.5|8189.5|11
1652453790000|2022-05-13 14:56:30|8198.9|8192.9|8198.7|8192.7|8199.1|8193.1|8198.7|8192.7|1
1652453800000|2022-05-13 14:56:40|8199.1|8193.1|8199.2|8193.2|8200.1|8194.1|8199.1|8193.1|4
1652453810000|2022-05-13 14:56:50|8198.5|8192.5|8197.2|8191.2|8198.9|8192.9|8197.2|8191.2|1
1652453820000|2022-05-13 14:57:00|8197|8191|8198.9|8192.9|8198.9|8192.9|8196.2|8190.2|11
1652453830000|2022-05-13 14:57:10|8198.6|8192.6|8196.9|8190.9|8198.6|8192.6|8196.9|8190.9|3
1652453840000|2022-05-13 14:57:20|8197.7|8191.7|8197.9|8191.9|8197.9|8191.9|8197.7|8191.7|3
1652453850000|2022-05-13 14:57:30|8196.9|8190.9|8197.7|8191.7|8197.7|8191.7|8196.5|8190.5|5
1652453860000|2022-05-13 14:57:40|8197.4|8191.4|8198.7|8192.7|8198.7|8192.7|8196.7|8190.7|6
1652453880000|2022-05-13 14:58:00|8199.1|8193.1|8197.9|8191.9|8199.6|8193.6|8197.9|8191.9|6
1652453890000|2022-05-13 14:58:10|8197.4|8191.4|8197.2|8191.2|8197.4|8191.4|8196.5|8190.5|4
1652453900000|2022-05-13 14:58:20|8195.9|8189.9|8195.7|8189.7|8195.9|8189.9|8195.7|8189.7|3
1652453910000|2022-05-13 14:58:30|8195.4|8189.4|8197.6|8191.6|8197.9|8191.9|8195.4|8189.4|4
1652453920000|2022-05-13 14:58:40|8197.8|8191.8|8198.9|8192.9|8198.9|8192.9|8197.6|8191.6|2
1652453930000|2022-05-13 14:58:50|8199.4|8193.4|8198.9|8192.9|8199.9|8193.9|8198.9|8192.9|7
1652453940000|2022-05-13 14:59:00|8198.6|8192.6|8198.1|8192.1|8198.6|8192.6|8198.1|8192.1|0
1652453950000|2022-05-13 14:59:10|8198.2|8192.2|8199.4|8193.4|8199.4|8193.4|8198.2|8192.2|3
1652453960000|2022-05-13 14:59:20|8199.9|8193.9|8199.6|8193.6|8199.9|8193.9|8199.4|8193.4|3
1652453980000|2022-05-13 14:59:40|8202.9|8196.9|8202.6|8196.6|8203.4|8197.4|8202.6|8196.6|16
1652453990000|2022-05-13 14:59:50|8202.2|8196.2|8201.7|8195.7|8202.2|8196.2|8201.7|8195.7|4
1652454000000|2022-05-13 15:00:00|8202.1|8196.1|8203.6|8197.6|8203.9|8197.9|8202.1|8196.1|3
1652454010000|2022-05-13 15:00:10|8203.9|8197.9|8208.5|8202.5|8208.5|8202.5|8203.9|8197.9|8
1652454020000|2022-05-13 15:00:20|8208.6|8202.6|8210.1|8204.1|8210.1|8204.1|8208.6|8202.6|6
1652454030000|2022-05-13 15:00:30|8210.2|8204.2|8212.1|8206.1|8212.1|8206.1|8210.2|8204.2|3
1652454040000|2022-05-13 15:00:40|8212.4|8206.4|8211.4|8205.4|8212.9|8206.9|8211.4|8205.4|16
1652454050000|2022-05-13 15:00:50|8211.2|8205.2|8212.9|8206.9|8212.9|8206.9|8211.2|8205.2|28
1652454060000|2022-05-13 15:01:00|8212.7|8206.7|8212|8206|8213|8207|8211.6|8205.6|2
1652454070000|2022-05-13 15:01:10|8211.7|8205.7|8211.3|8205.3|8211.7|8205.7|8211|8205|3
1652454080000|2022-05-13 15:01:20|8211|8205|8211.2|8205.2|8211.7|8205.7|8210.8|8204.8|1
1652454090000|2022-05-13 15:01:30|8210.8|8204.8|8211.5|8205.5|8211.8|8205.8|8210.8|8204.8|3
1652454100000|2022-05-13 15:01:40|8212|8206|8212.3|8206.3|8212.3|8206.3|8211.6|8205.6|0
1652454110000|2022-05-13 15:01:50|8212|8206|8211.6|8205.6|8212|8206|8211.6|8205.6|1
1652454120000|2022-05-13 15:02:00|8211.5|8205.5|8217.8|8211.8|8218.8|8212.8|8211.5|8205.5|15
1652454130000|2022-05-13 15:02:10|8218.2|8212.2|8218.8|8212.8|8219|8213|8217.6|8211.6|15
1652454140000|2022-05-13 15:02:20|8219.2|8213.2|8221.6|8215.6|8222.1|8216.1|8219.2|8213.2|14
1652454150000|2022-05-13 15:02:30|8222.1|8216.1|8220.9|8214.9|8222.3|8216.3|8220.9|8214.9|13
1652454160000|2022-05-13 15:02:40|8220.6|8214.6|8217.3|8211.3|8220.6|8214.6|8216.2|8210.2|6
1652454170000|2022-05-13 15:02:50|||||||||1
1652454180000|2022-05-13 15:03:00|8218.3|8212.3|8225.8|8219.8|8225.8|8219.8|8218.3|8212.3|39
1652454190000|2022-05-13 15:03:10|8226.9|8220.9|8231.9|8225.9|8233.8|8227.8|8226.9|8220.9|31
1652454200000|2022-05-13 15:03:20|8231.6|8225.6|8224.6|8218.6|8231.6|8225.6|8224.6|8218.6|4
1652454210000|2022-05-13 15:03:30|8223.8|8217.8|8223.9|8217.9|8224.2|8218.2|8223.6|8217.6|4
1652454220000|2022-05-13 15:03:40|8224.2|8218.2|8223.1|8217.1|8226.3|8220.3|8223.1|8217.1|6
1652454230000|2022-05-13 15:03:50|8223.5|8217.5|8224.6|8218.6|8225.1|8219.1|8223.5|8217.5|4
1652454240000|2022-05-13 15:04:00|8224.9|8218.9|8224.4|8218.4|8224.9|8218.9|8223.7|8217.7|1
1652454250000|2022-05-13 15:04:10|8224.6|8218.6|8224.6|8218.6|8224.6|8218.6|8224.6|8218.6|2
1652454260000|2022-05-13 15:04:20|8227.4|8221.4|8225.4|8219.4|8227.4|8221.4|8225.4|8219.4|3
1652454270000|2022-05-13 15:04:30|8225.8|8219.8|8226.7|8220.7|8227.2|8221.2|8225.8|8219.8|0
1652454280000|2022-05-13 15:04:40|8227.1|8221.1|8226.9|8220.9|8227.4|8221.4|8226.7|8220.7|3
1652454290000|2022-05-13 15:04:50|8226.2|8220.2|8226.2|8220.2|8227|8221|8226.2|8220.2|1
1652454300000|2022-05-13 15:05:00|8225.9|8219.9|8223.7|8217.7|8225.9|8219.9|8223.7|8217.7|3
1652454310000|2022-05-13 15:05:10|8223.3|8217.3|8224.5|8218.5|8224.5|8218.5|8223.2|8217.2|2
1652454320000|2022-05-13 15:05:20|8225|8219|8225.9|8219.9|8227.9|8221.9|8225|8219|5
1652454340000|2022-05-13 15:05:40|8224.4|8218.4|8224.3|8218.3|8225.4|8219.4|8223.9|8217.9|2
1652454350000|2022-05-13 15:05:50|8223.9|8217.9|8223.9|8217.9|8223.9|8217.9|8223.5|8217.5|0
1652454370000|2022-05-13 15:06:10|8224.4|8218.4|8223.8|8217.8|8224.4|8218.4|8223.4|8217.4|5
1652454380000|2022-05-13 15:06:20|8224.1|8218.1|8224.8|8218.8|8224.8|8218.8|8224.1|8218.1|1
1652454390000|2022-05-13 15:06:30|8225.3|8219.3|8224.8|8218.8|8225.3|8219.3|8224.8|8218.8|1
1652454400000|2022-05-13 15:06:40|8225.1|8219.1|8228.8|8222.8|8228.8|8222.8|8225.1|8219.1|4
1652454410000|2022-05-13 15:06:50|8228.4|8222.4|8227.2|8221.2|8230.6|8224.6|8227.2|8221.2|6
1652454420000|2022-05-13 15:07:00|8226.8|8220.8|8228|8222|8229.9|8223.9|8226.8|8220.8|16
1652454430000|2022-05-13 15:07:10|8228.4|8222.4|8227.5|8221.5|8228.5|8222.5|8227.5|8221.5|3
1652454440000|2022-05-13 15:07:20|8225.9|8219.9|8226.2|8220.2|8226.2|8220.2|8225.8|8219.8|5
1652454450000|2022-05-13 15:07:30|8225.9|8219.9|8224.9|8218.9|8226.2|8220.2|8224.9|8218.9|2
1652454460000|2022-05-13 15:07:40|8225.8|8219.8|8225.2|8219.2|8226.3|8220.3|8224.9|8218.9|1
1652454470000|2022-05-13 15:07:50|8225|8219|8225|8219|8225|8219|8225|8219|0
1652454480000|2022-05-13 15:08:00|8224.3|8218.3|8223.1|8217.1|8224.3|8218.3|8223.1|8217.1|2
1652454490000|2022-05-13 15:08:10|8223.5|8217.5|8224.2|8218.2|8224.2|8218.2|8223.5|8217.5|2
1652454500000|2022-05-13 15:08:20|8225.7|8219.7|8228.2|8222.2|8228.2|8222.2|8225.7|8219.7|4
1652454510000|2022-05-13 15:08:30|8227.7|8221.7|8226.7|8220.7|8228|8222|8226.7|8220.7|8
1652454520000|2022-05-13 15:08:40|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|8225.3|8219.3|1
1652454530000|2022-05-13 15:08:50|8222.1|8216.1|8221|8215|8222.1|8216.1|8220.8|8214.8|7
1652454540000|2022-05-13 15:09:00|8222.2|8216.2|8223.2|8217.2|8223.5|8217.5|8222.2|8216.2|11
1652454550000|2022-05-13 15:09:10|8222.3|8216.3|8221.8|8215.8|8222.3|8216.3|8221.3|8215.3|3
1652454560000|2022-05-13 15:09:20|8221.3|8215.3|8220.2|8214.2|8221.7|8215.7|8220.2|8214.2|10
1652454570000|2022-05-13 15:09:30|8220.7|8214.7|8221.7|8215.7|8221.7|8215.7|8220.3|8214.3|16
1652454580000|2022-05-13 15:09:40|8222.2|8216.2|8221.2|8215.2|8222.3|8216.3|8221.2|8215.2|3
1652454590000|2022-05-13 15:09:50|8221.9|8215.9|8220.8|8214.8|8221.9|8215.9|8220.8|8214.8|1
1652454600000|2022-05-13 15:10:00|8221.7|8215.7|8221.8|8215.8|8221.8|8215.8|8221.7|8215.7|1
1652454610000|2022-05-13 15:10:10|8221.7|8215.7|8222.1|8216.1|8222.1|8216.1|8221|8215|2
1652454630000|2022-05-13 15:10:30|8225.2|8219.2|8226.2|8220.2|8226.3|8220.3|8225.2|8219.2|3
1652454640000|2022-05-13 15:10:40|8226.7|8220.7|8226.5|8220.5|8226.7|8220.7|8226.5|8220.5|0
1652454650000|2022-05-13 15:10:50|8226.7|8220.7|8228|8222|8228|8222|8226.7|8220.7|5
1652454660000|2022-05-13 15:11:00|8228.2|8222.2|8230.2|8224.2|8230.2|8224.2|8228.2|8222.2|1
1652454670000|2022-05-13 15:11:10|8230.6|8224.6|8231.5|8225.5|8231.7|8225.7|8230.6|8224.6|3
1652454680000|2022-05-13 15:11:20|8232|8226|8229.7|8223.7|8232|8226|8229.7|8223.7|10
1652454690000|2022-05-13 15:11:30|8230|8224|8232.9|8226.9|8233|8227|8230|8224|4
1652454700000|2022-05-13 15:11:40|8233.4|8227.4|8230.5|8224.5|8233.4|8227.4|8230.5|8224.5|8
1652454710000|2022-05-13 15:11:50|8231.2|8225.2|8228.3|8222.3|8231.2|8225.2|8228.3|8222.3|3
1652454720000|2022-05-13 15:12:00|8229.7|8223.7|8229|8223|8230.2|8224.2|8228.2|8222.2|9
1652454740000|2022-05-13 15:12:20|8229.4|8223.4|8230.2|8224.2|8230.2|8224.2|8229.4|8223.4|1
1652454750000|2022-05-13 15:12:30|8230.7|8224.7|8231.1|8225.1|8231.4|8225.4|8230.7|8224.7|3
1652454760000|2022-05-13 15:12:40|8231.7|8225.7|8230.9|8224.9|8231.7|8225.7|8230.9|8224.9|1
1652454770000|2022-05-13 15:12:50|||||||||3
1652454780000|2022-05-13 15:13:00|||||||||3
1652454790000|2022-05-13 15:13:10|||||||||1
1652454800000|2022-05-13 15:13:20|8227.9|8221.9|8228.5|8222.5|8229|8223|8227.9|8221.9|5
1652454810000|2022-05-13 15:13:30|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|0
1652454820000|2022-05-13 15:13:40|8229.4|8223.4|8230.6|8224.6|8230.7|8224.7|8229.4|8223.4|4
1652454830000|2022-05-13 15:13:50|8230.9|8224.9|8231.4|8225.4|8231.4|8225.4|8230.9|8224.9|2
1652454840000|2022-05-13 15:14:00|8231.7|8225.7|8229.2|8223.2|8232.7|8226.7|8229.2|8223.2|7
1652454850000|2022-05-13 15:14:10|8229.5|8223.5|8230.5|8224.5|8230.5|8224.5|8229.5|8223.5|1
1652454860000|2022-05-13 15:14:20|8230.2|8224.2|8230|8224|8230.2|8224.2|8230|8224|4
1652454870000|2022-05-13 15:14:30|8229.7|8223.7|8230|8224|8230|8224|8229.7|8223.7|2
1652454880000|2022-05-13 15:14:40|8229.7|8223.7|8229.5|8223.5|8230.4|8224.4|8229.5|8223.5|3
1652454890000|2022-05-13 15:14:50|8229.7|8223.7|8229.5|8223.5|8229.7|8223.7|8229.5|8223.5|5
1652454900000|2022-05-13 15:15:00|8229.7|8223.7|8229.2|8223.2|8229.7|8223.7|8229.2|8223.2|2
1652454910000|2022-05-13 15:15:10|8228.9|8222.9|8226|8220|8228.9|8222.9|8226|8220|5
1652454920000|2022-05-13 15:15:20|8226.6|8220.6|8226.5|8220.5|8226.6|8220.6|8226|8220|0
1652454930000|2022-05-13 15:15:30|8226.1|8220.1|8227.4|8221.4|8227.4|8221.4|8226.1|8220.1|0
1652454940000|2022-05-13 15:15:40|8228|8222|8229|8223|8229|8223|8228|8222|1
1652454950000|2022-05-13 15:15:50|8230|8224|8229.4|8223.4|8230.4|8224.4|8229.4|8223.4|5
1652454960000|2022-05-13 15:16:00|8226.4|8220.4|8224.4|8218.4|8226.4|8220.4|8223.4|8217.4|11
1652454970000|2022-05-13 15:16:10|8223.9|8217.9|8223.5|8217.5|8225|8219|8223.1|8217.1|10
1652454980000|2022-05-13 15:16:20|8223.6|8217.6|8223.6|8217.6|8223.6|8217.6|8223.6|8217.6|2
1652455000000|2022-05-13 15:16:40|8224.6|8218.6|8225.4|8219.4|8225.4|8219.4|8224.1|8218.1|2
1652455010000|2022-05-13 15:16:50|8226.2|8220.2|8226.2|8220.2|8227.4|8221.4|8226.2|8220.2|3
1652455020000|2022-05-13 15:17:00|8225.2|8219.2|8222.3|8216.3|8225.7|8219.7|8222.3|8216.3|26
1652455030000|2022-05-13 15:17:10|8221.9|8215.9|8221.9|8215.9|8221.9|8215.9|8221.9|8215.9|1
1652455050000|2022-05-13 15:17:30|8221.6|8215.6|8221.6|8215.6|8222.3|8216.3|8221.6|8215.6|5
1652455060000|2022-05-13 15:17:40|8221.2|8215.2|8221.4|8215.4|8222.4|8216.4|8221.2|8215.2|14
1652455070000|2022-05-13 15:17:50|8221.2|8215.2|8216.8|8210.8|8221.2|8215.2|8216.2|8210.2|12
1652455080000|2022-05-13 15:18:00|8217.9|8211.9|8218.5|8212.5|8219.4|8213.4|8217.5|8211.5|10
1652455090000|2022-05-13 15:18:10|8217.9|8211.9|8216.6|8210.6|8217.9|8211.9|8216.6|8210.6|3
1652455100000|2022-05-13 15:18:20|8216.5|8210.5|8217.5|8211.5|8217.5|8211.5|8216.5|8210.5|6
1652455110000|2022-05-13 15:18:30|8217.6|8211.6|8218|8212|8218.5|8212.5|8217.1|8211.1|1
1652455120000|2022-05-13 15:18:40|8217.6|8211.6|8219.3|8213.3|8219.3|8213.3|8217.6|8211.6|0
1652455130000|2022-05-13 15:18:50|8219.4|8213.4|8218.4|8212.4|8219.4|8213.4|8217.8|8211.8|6
1652455140000|2022-05-13 15:19:00|8219.8|8213.8|8222.1|8216.1|8222.6|8216.6|8219.8|8213.8|17
1652455150000|2022-05-13 15:19:10|8222|8216|8221|8215|8222|8216|8220|8214|3
1652455160000|2022-05-13 15:19:20|8221.1|8215.1|8222.6|8216.6|8222.8|8216.8|8221.1|8215.1|1
1652455170000|2022-05-13 15:19:30|8222.5|8216.5|8223.5|8217.5|8223.5|8217.5|8222.1|8216.1|4
1652455180000|2022-05-13 15:19:40|8223.8|8217.8|8220|8214|8223.8|8217.8|8220|8214|10
1652455190000|2022-05-13 15:19:50|8220.5|8214.5|8221|8215|8221|8215|8220.5|8214.5|0
1652455200000|2022-05-13 15:20:00|8220.6|8214.6|8222.1|8216.1|8222.6|8216.6|8220.6|8214.6|3
1652455210000|2022-05-13 15:20:10|8223|8217|8224.5|8218.5|8224.5|8218.5|8223|8217|2
1652455220000|2022-05-13 15:20:20|8223.5|8217.5|8220.1|8214.1|8223.5|8217.5|8220.1|8214.1|22
1652455230000|2022-05-13 15:20:30|8220.6|8214.6|8222.5|8216.5|8222.5|8216.5|8220.6|8214.6|5
1652455240000|2022-05-13 15:20:40|8222|8216|8222.5|8216.5|8222.5|8216.5|8222|8216|9
1652455250000|2022-05-13 15:20:50|8222.3|8216.3|8223.8|8217.8|8223.8|8217.8|8222.3|8216.3|5
1652455260000|2022-05-13 15:21:00|8223.5|8217.5|8223.1|8217.1|8223.8|8217.8|8223.1|8217.1|3
1652455270000|2022-05-13 15:21:10|8223.2|8217.2|8221.2|8215.2|8223.2|8217.2|8221.2|8215.2|3
1652455280000|2022-05-13 15:21:20|8223.6|8217.6|8224.1|8218.1|8224.1|8218.1|8223.6|8217.6|3
1652455290000|2022-05-13 15:21:30|8226.4|8220.4|8226.1|8220.1|8227.4|8221.4|8226.1|8220.1|6
1652455300000|2022-05-13 15:21:40|8227|8221|8227.3|8221.3|8227.3|8221.3|8226.8|8220.8|0
1652455310000|2022-05-13 15:21:50|8228.3|8222.3|8228.3|8222.3|8228.3|8222.3|8228.3|8222.3|2
1652455320000|2022-05-13 15:22:00|8227.9|8221.9|8226.9|8220.9|8227.9|8221.9|8225.4|8219.4|4
1652455330000|2022-05-13 15:22:10|8226.4|8220.4|8228.3|8222.3|8228.3|8222.3|8226.4|8220.4|12
1652455340000|2022-05-13 15:22:20|8228.6|8222.6|8227.8|8221.8|8228.8|8222.8|8227.8|8221.8|0
1652455350000|2022-05-13 15:22:30|8228.1|8222.1|8229.9|8223.9|8232.3|8226.3|8228.1|8222.1|8
1652455360000|2022-05-13 15:22:40|8230.3|8224.3|8231.8|8225.8|8231.8|8225.8|8230.3|8224.3|3
1652455370000|2022-05-13 15:22:50|8230.8|8224.8|8232.3|8226.3|8232.5|8226.5|8230.6|8224.6|21
1652455380000|2022-05-13 15:23:00|8232|8226|8232.3|8226.3|8232.3|8226.3|8231.3|8225.3|3
1652455390000|2022-05-13 15:23:10|8232.7|8226.7|8232.7|8226.7|8232.7|8226.7|8232.7|8226.7|0
1652455410000|2022-05-13 15:23:30|8232|8226|8232.8|8226.8|8232.8|8226.8|8232|8226|1
1652455420000|2022-05-13 15:23:40|8233.2|8227.2|8233.3|8227.3|8233.3|8227.3|8233.2|8227.2|1
1652455430000|2022-05-13 15:23:50|8233.6|8227.6|8233.5|8227.5|8233.6|8227.6|8233.5|8227.5|0
1652455440000|2022-05-13 15:24:00|8233.6|8227.6|8236|8230|8238.3|8232.3|8233.6|8227.6|12
1652455450000|2022-05-13 15:24:10|8236.1|8230.1|8234.5|8228.5|8236.5|8230.5|8234|8228|4
1652455460000|2022-05-13 15:24:20|8234.8|8228.8|8235.3|8229.3|8235.3|8229.3|8234.8|8228.8|0
1652455470000|2022-05-13 15:24:30|8236.2|8230.2|8236.3|8230.3|8237|8231|8236.2|8230.2|8
1652455480000|2022-05-13 15:24:40|8236|8230|8235.5|8229.5|8236|8230|8234|8228|5
1652455490000|2022-05-13 15:24:50|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|2
1652455500000|2022-05-13 15:25:00|8236.2|8230.2|8236.7|8230.7|8236.7|8230.7|8236.2|8230.2|1
1652455510000|2022-05-13 15:25:10|8237.2|8231.2|8238.2|8232.2|8238.3|8232.3|8237.2|8231.2|5
1652455520000|2022-05-13 15:25:20|8237.8|8231.8|8237.3|8231.3|8237.8|8231.8|8237.3|8231.3|4
1652455530000|2022-05-13 15:25:30|8237.7|8231.7|8237.5|8231.5|8238|8232|8237.5|8231.5|2
1652455540000|2022-05-13 15:25:40|8238|8232|8237.5|8231.5|8238.3|8232.3|8237.5|8231.5|4
1652455550000|2022-05-13 15:25:50|8238.3|8232.3|8243.3|8237.3|8243.3|8237.3|8237.5|8231.5|10
1652455560000|2022-05-13 15:26:00|8243.7|8237.7|8248.8|8242.8|8248.8|8242.8|8243.3|8237.3|13
1652455570000|2022-05-13 15:26:10|8249.8|8243.8|8251.5|8245.5|8251.5|8245.5|8248.8|8242.8|36
1652455580000|2022-05-13 15:26:20|8251.9|8245.9|8251|8245|8252.2|8246.2|8251|8245|19
1652455590000|2022-05-13 15:26:30|8250.3|8244.3|8249|8243|8250.3|8244.3|8248.9|8242.9|8
1652455600000|2022-05-13 15:26:40|8248.2|8242.2|8248|8242|8248.2|8242.2|8248|8242|2
1652455610000|2022-05-13 15:26:50|8247.7|8241.7|8250|8244|8250|8244|8247|8241|5
1652455620000|2022-05-13 15:27:00|8249.5|8243.5|8252.2|8246.2|8252.2|8246.2|8249.5|8243.5|6
1652455630000|2022-05-13 15:27:10|8250.5|8244.5|8245.7|8239.7|8251.5|8245.5|8245|8239|84
1652455640000|2022-05-13 15:27:20|8246.2|8240.2|8245.7|8239.7|8246.2|8240.2|8245.7|8239.7|1
1652455650000|2022-05-13 15:27:30|8246|8240|8247.2|8241.2|8247.2|8241.2|8246|8240|0
1652455660000|2022-05-13 15:27:40|8249.3|8243.3|8249.8|8243.8|8250.8|8244.8|8249.3|8243.3|11
1652455670000|2022-05-13 15:27:50|8250|8244|8247.8|8241.8|8250.3|8244.3|8247.5|8241.5|5
1652455680000|2022-05-13 15:28:00|8249|8243|8251.1|8245.1|8251.5|8245.5|8247.7|8241.7|6
1652455690000|2022-05-13 15:28:10|8250.6|8244.6|8251.1|8245.1|8251.1|8245.1|8250.6|8244.6|14
1652455700000|2022-05-13 15:28:20|8250|8244|8250.7|8244.7|8251.1|8245.1|8249.6|8243.6|9
1652455710000|2022-05-13 15:28:30|8251.1|8245.1|8251.7|8245.7|8251.7|8245.7|8251.1|8245.1|0
1652455720000|2022-05-13 15:28:40|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|0
1652455730000|2022-05-13 15:28:50|8252.2|8246.2|8252.2|8246.2|8252.7|8246.7|8252.2|8246.2|5
1652455740000|2022-05-13 15:29:00|8251.7|8245.7|8249.7|8243.7|8252.2|8246.2|8249.7|8243.7|9
1652455750000|2022-05-13 15:29:10|8250.2|8244.2|8251.4|8245.4|8251.4|8245.4|8250.2|8244.2|0
1652455760000|2022-05-13 15:29:20|8251.7|8245.7|8254.2|8248.2|8254.2|8248.2|8251.7|8245.7|23
1652455770000|2022-05-13 15:29:30|8253.9|8247.9|8252.7|8246.7|8253.9|8247.9|8252.7|8246.7|12
1652455780000|2022-05-13 15:29:40|8251.7|8245.7|8249.9|8243.9|8251.7|8245.7|8249.9|8243.9|4
1652455790000|2022-05-13 15:29:50|8249.5|8243.5|8249|8243|8249.9|8243.9|8248.9|8242.9|1
1652455800000|2022-05-13 15:30:00|8249.9|8243.9|8250.7|8244.7|8250.9|8244.9|8249.7|8243.7|6
1652455810000|2022-05-13 15:30:10|8251.1|8245.1|8251.1|8245.1|8251.1|8245.1|8251.1|8245.1|4
1652455820000|2022-05-13 15:30:20|8251.6|8245.6|8251.7|8245.7|8251.7|8245.7|8251.6|8245.6|1
1652455830000|2022-05-13 15:30:30|8250.7|8244.7|8250.7|8244.7|8251.2|8245.2|8250.7|8244.7|5
1652455840000|2022-05-13 15:30:40|8249.4|8243.4|8249.7|8243.7|8250.9|8244.9|8249.4|8243.4|6
1652455850000|2022-05-13 15:30:50|8250.1|8244.1|8248|8242|8250.7|8244.7|8247.9|8241.9|4
1652455860000|2022-05-13 15:31:00|8248.9|8242.9|8251.9|8245.9|8252.2|8246.2|8248.9|8242.9|8
1652455870000|2022-05-13 15:31:10|8251.4|8245.4|8248.9|8242.9|8251.4|8245.4|8248|8242|5
1652455880000|2022-05-13 15:31:20|8249.5|8243.5|8250|8244|8250|8244|8249.5|8243.5|1
1652455890000|2022-05-13 15:31:30|8249.5|8243.5|8248.9|8242.9|8249.5|8243.5|8248.5|8242.5|1
1652455900000|2022-05-13 15:31:40|8248.4|8242.4|8248.6|8242.6|8248.7|8242.7|8247.3|8241.3|3
1652455910000|2022-05-13 15:31:50|8248.7|8242.7|8251.1|8245.1|8251.1|8245.1|8248.7|8242.7|15
1652455920000|2022-05-13 15:32:00|8250.9|8244.9|8249.2|8243.2|8252.9|8246.9|8249.2|8243.2|7
1652455930000|2022-05-13 15:32:10|8249.6|8243.6|8247.6|8241.6|8249.6|8243.6|8247.6|8241.6|2
1652455940000|2022-05-13 15:32:20|8247.1|8241.1|8244.7|8238.7|8247.8|8241.8|8244.7|8238.7|12
1652455950000|2022-05-13 15:32:30|8244.6|8238.6|8244.3|8238.3|8244.6|8238.6|8243.1|8237.1|2
1652455960000|2022-05-13 15:32:40|8243.9|8237.9|8242.6|8236.6|8243.9|8237.9|8242.3|8236.3|4
1652455970000|2022-05-13 15:32:50|8243.1|8237.1|8241.2|8235.2|8243.1|8237.1|8240.2|8234.2|7
1652455980000|2022-05-13 15:33:00|8241.1|8235.1|8238.4|8232.4|8241.1|8235.1|8238.4|8232.4|2
1652455990000|2022-05-13 15:33:10|8237.1|8231.1|8235.1|8229.1|8237.1|8231.1|8234.6|8228.6|5
1652456000000|2022-05-13 15:33:20|8235.6|8229.6|8239.7|8233.7|8239.7|8233.7|8235.5|8229.5|3
1652456010000|2022-05-13 15:33:30|8239.9|8233.9|8239.4|8233.4|8239.9|8233.9|8239|8233|3
1652456020000|2022-05-13 15:33:40|8239|8233|8240|8234|8240|8234|8239|8233|1
1652456030000|2022-05-13 15:33:50|8241|8235|8240.4|8234.4|8241|8235|8240|8234|4
1652456040000|2022-05-13 15:34:00|8240.9|8234.9|8242.9|8236.9|8242.9|8236.9|8239.9|8233.9|4
1652456050000|2022-05-13 15:34:10|8243.4|8237.4|8242.9|8236.9|8244.2|8238.2|8242.9|8236.9|7
1652456060000|2022-05-13 15:34:20|8243.4|8237.4|8244.4|8238.4|8244.4|8238.4|8243.4|8237.4|0
1652456070000|2022-05-13 15:34:30|8245.1|8239.1|8246.4|8240.4|8247.5|8241.5|8245.1|8239.1|5
1652456090000|2022-05-13 15:34:50|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|1
1652456100000|2022-05-13 15:35:00|8247.3|8241.3|8246.8|8240.8|8248.9|8242.9|8245.4|8239.4|18
1652456110000|2022-05-13 15:35:10|8247.3|8241.3|8247.8|8241.8|8248.1|8242.1|8246.9|8240.9|3
1652456120000|2022-05-13 15:35:20|8248.3|8242.3|8248.3|8242.3|8248.9|8242.9|8248.3|8242.3|1
1652456130000|2022-05-13 15:35:30|8247.3|8241.3|8247.3|8241.3|8247.4|8241.4|8246.9|8240.9|10
1652456140000|2022-05-13 15:35:40|8244.6|8238.6|8244.3|8238.3|8244.6|8238.6|8243.9|8237.9|4
1652456150000|2022-05-13 15:35:50|8243.4|8237.4|8243.4|8237.4|8243.8|8237.8|8243.4|8237.4|1
1652456160000|2022-05-13 15:36:00|8243.1|8237.1|8243.9|8237.9|8243.9|8237.9|8242.3|8236.3|3
1652456170000|2022-05-13 15:36:10|8244.8|8238.8|8245.4|8239.4|8245.4|8239.4|8244.8|8238.8|1
1652456180000|2022-05-13 15:36:20|8244.3|8238.3|8243.4|8237.4|8244.3|8238.3|8243.4|8237.4|7
1652456190000|2022-05-13 15:36:30|8243.1|8237.1|8241.8|8235.8|8243.1|8237.1|8241.8|8235.8|3
1652456200000|2022-05-13 15:36:40|8241.9|8235.9|8242.4|8236.4|8242.4|8236.4|8241.9|8235.9|0
1652456210000|2022-05-13 15:36:50|8241.7|8235.7|8241.9|8235.9|8241.9|8235.9|8241.4|8235.4|8
1652456220000|2022-05-13 15:37:00|8243.9|8237.9|8243.9|8237.9|8244.4|8238.4|8243.4|8237.4|11
1652456230000|2022-05-13 15:37:10|8241.6|8235.6|8241.7|8235.7|8241.7|8235.7|8241.6|8235.6|5
1652456240000|2022-05-13 15:37:20|8242.7|8236.7|8243.6|8237.6|8243.6|8237.6|8242.7|8236.7|2
1652456250000|2022-05-13 15:37:30|8243.7|8237.7|8244.7|8238.7|8244.7|8238.7|8243.7|8237.7|3
1652456260000|2022-05-13 15:37:40|8245.1|8239.1|8244.7|8238.7|8245.1|8239.1|8244.2|8238.2|4
1652456270000|2022-05-13 15:37:50|8245.2|8239.2|8245.6|8239.6|8247.1|8241.1|8245.2|8239.2|3
1652456280000|2022-05-13 15:38:00|8245.9|8239.9|8247.4|8241.4|8247.6|8241.6|8245.1|8239.1|9
1652456290000|2022-05-13 15:38:10|8245.2|8239.2|8242.7|8236.7|8245.6|8239.6|8242.6|8236.6|16
1652456300000|2022-05-13 15:38:20|8241.3|8235.3|8240.2|8234.2|8241.3|8235.3|8239.3|8233.3|5
1652456310000|2022-05-13 15:38:30|8240.3|8234.3|8240.7|8234.7|8240.7|8234.7|8240.3|8234.3|0
1652456320000|2022-05-13 15:38:40|8241.1|8235.1|8240.7|8234.7|8241.2|8235.2|8240.7|8234.7|2
1652456340000|2022-05-13 15:39:00|||||||||5
1652456350000|2022-05-13 15:39:10|8239.5|8233.5|8239.1|8233.1|8239.5|8233.5|8238.3|8232.3|10
1652456360000|2022-05-13 15:39:20|8238.7|8232.7|8239.1|8233.1|8239.6|8233.6|8238.7|8232.7|1
1652456370000|2022-05-13 15:39:30|8239.2|8233.2|8239.7|8233.7|8239.7|8233.7|8238.2|8232.2|3
1652456380000|2022-05-13 15:39:40|8238.3|8232.3|8238.2|8232.2|8238.3|8232.3|8238.2|8232.2|2
1652456390000|2022-05-13 15:39:50|8237.7|8231.7|8237.4|8231.4|8237.7|8231.7|8237.4|8231.4|1
1652456400000|2022-05-13 15:40:00|8237.7|8231.7|8235|8229|8237.7|8231.7|8235|8229|7
1652456410000|2022-05-13 15:40:10|8235.3|8229.3|8236.3|8230.3|8236.3|8230.3|8235.3|8229.3|2
1652456420000|2022-05-13 15:40:20|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|8238.2|8232.2|1
1652456430000|2022-05-13 15:40:30|8238|8232|8237.7|8231.7|8238|8232|8237.7|8231.7|0
1652456450000|2022-05-13 15:40:50|8237.3|8231.3|8236.7|8230.7|8237.3|8231.3|8236.7|8230.7|2
1652456460000|2022-05-13 15:41:00|8236.3|8230.3|8237.7|8231.7|8237.7|8231.7|8236.2|8230.2|3
1652456470000|2022-05-13 15:41:10|8238.5|8232.5|8239.7|8233.7|8239.7|8233.7|8238.5|8232.5|1
1652456480000|2022-05-13 15:41:20|8238.8|8232.8|8237.7|8231.7|8238.8|8232.8|8237.5|8231.5|15
1652456490000|2022-05-13 15:41:30|8236.6|8230.6|8235.8|8229.8|8236.6|8230.6|8235.8|8229.8|4
1652456510000|2022-05-13 15:41:50|8236.2|8230.2|8238.7|8232.7|8238.7|8232.7|8236.2|8230.2|11
1652456520000|2022-05-13 15:42:00|||||||||7
1652456530000|2022-05-13 15:42:10|8238.3|8232.3|8239.7|8233.7|8240.2|8234.2|8238.3|8232.3|5
1652456540000|2022-05-13 15:42:20|8239.2|8233.2|8239.7|8233.7|8239.7|8233.7|8239.2|8233.2|1
1652456550000|2022-05-13 15:42:30|8239.2|8233.2|8236.8|8230.8|8239.7|8233.7|8236.8|8230.8|8
1652456560000|2022-05-13 15:42:40|8237.2|8231.2|8237.2|8231.2|8237.2|8231.2|8237.2|8231.2|2
1652456570000|2022-05-13 15:42:50|8236.8|8230.8|8236.7|8230.7|8236.8|8230.8|8233.7|8227.7|15
1652456580000|2022-05-13 15:43:00|8237|8231|8236.8|8230.8|8237.2|8231.2|8236.7|8230.7|19
1652456590000|2022-05-13 15:43:10|8236.7|8230.7|8236.8|8230.8|8236.8|8230.8|8236.7|8230.7|0
1652456600000|2022-05-13 15:43:20|8237.2|8231.2|8239.7|8233.7|8239.7|8233.7|8237.2|8231.2|10
1652456610000|2022-05-13 15:43:30|8237.8|8231.8|8238.2|8232.2|8238.2|8232.2|8236.8|8230.8|7
1652456620000|2022-05-13 15:43:40|8238|8232|8237.2|8231.2|8238|8232|8236.3|8230.3|11
1652456630000|2022-05-13 15:43:50|8237.5|8231.5|8238.7|8232.7|8238.7|8232.7|8237.5|8231.5|1
1652456640000|2022-05-13 15:44:00|8238.2|8232.2|8239.2|8233.2|8239.2|8233.2|8237.2|8231.2|21
1652456650000|2022-05-13 15:44:10|8239|8233|8239.7|8233.7|8240|8234|8238.7|8232.7|9
1652456660000|2022-05-13 15:44:20|8239.5|8233.5|8240.2|8234.2|8240.2|8234.2|8239.5|8233.5|3
1652456670000|2022-05-13 15:44:30|8243.2|8237.2|8243.5|8237.5|8243.7|8237.7|8243.2|8237.2|13
1652456680000|2022-05-13 15:44:40|8243.9|8237.9|8244.9|8238.9|8245.4|8239.4|8243.9|8237.9|5
1652456690000|2022-05-13 15:44:50|8244.7|8238.7|8245.5|8239.5|8245.7|8239.7|8244.5|8238.5|3
1652456700000|2022-05-13 15:45:00|8246|8240|8246.4|8240.4|8246.4|8240.4|8246|8240|0
1652456710000|2022-05-13 15:45:10|||||||||1
1652456720000|2022-05-13 15:45:20|8244.2|8238.2|8242.5|8236.5|8244.2|8238.2|8242.5|8236.5|12
1652456730000|2022-05-13 15:45:30|8242.9|8236.9|8242.9|8236.9|8243.4|8237.4|8242.5|8236.5|2
1652456740000|2022-05-13 15:45:40|8243.2|8237.2|8242.4|8236.4|8243.5|8237.5|8242.4|8236.4|1
1652456750000|2022-05-13 15:45:50|8242.7|8236.7|8243.2|8237.2|8243.2|8237.2|8242.7|8236.7|1
1652456760000|2022-05-13 15:46:00|8243.5|8237.5|8243.2|8237.2|8244.2|8238.2|8243.2|8237.2|2
1652456810000|2022-05-13 15:46:50|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|0
1652456820000|2022-05-13 15:47:00|8243.2|8237.2|8242.2|8236.2|8243.2|8237.2|8240.7|8234.7|2
1652456830000|2022-05-13 15:47:10|8242.1|8236.1|8243.7|8237.7|8243.7|8237.7|8242.1|8236.1|7
1652456840000|2022-05-13 15:47:20|8243.9|8237.9|8243.7|8237.7|8244.2|8238.2|8243.7|8237.7|3
1652456850000|2022-05-13 15:47:30|8243.4|8237.4|8242.2|8236.2|8243.4|8237.4|8242.2|8236.2|4
1652456860000|2022-05-13 15:47:40|8242.6|8236.6|8241.2|8235.2|8242.6|8236.6|8241.2|8235.2|3
1652456880000|2022-05-13 15:48:00|8241.6|8235.6|8241.2|8235.2|8242.1|8236.1|8241.2|8235.2|4
1652456890000|2022-05-13 15:48:10|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|2
1652456920000|2022-05-13 15:48:40|8242.6|8236.6|8242.2|8236.2|8242.6|8236.6|8242.2|8236.2|13
1652456930000|2022-05-13 15:48:50|8242.6|8236.6|8242.2|8236.2|8242.7|8236.7|8242.1|8236.1|3
1652456940000|2022-05-13 15:49:00|8240.7|8234.7|8241.2|8235.2|8241.2|8235.2|8240.7|8234.7|8
1652456950000|2022-05-13 15:49:10|8240.7|8234.7|8241.2|8235.2|8241.2|8235.2|8240.7|8234.7|0
1652456960000|2022-05-13 15:49:20|8240.7|8234.7|8241.2|8235.2|8241.6|8235.6|8240.4|8234.4|4
1652456970000|2022-05-13 15:49:30|8241.1|8235.1|8241.2|8235.2|8241.2|8235.2|8239.7|8233.7|3
1652456980000|2022-05-13 15:49:40|8241.6|8235.6|8241.6|8235.6|8241.6|8235.6|8240.7|8234.7|4
1652456990000|2022-05-13 15:49:50|8242.1|8236.1|8241.2|8235.2|8242.1|8236.1|8241.2|8235.2|3
1652457000000|2022-05-13 15:50:00|8240.9|8234.9|8241.2|8235.2|8241.2|8235.2|8240.9|8234.9|0
1652457010000|2022-05-13 15:50:10|8242.1|8236.1|8241.1|8235.1|8242.1|8236.1|8241.1|8235.1|5
1652457020000|2022-05-13 15:50:20|8240.7|8234.7|8240.9|8234.9|8240.9|8234.9|8240.2|8234.2|15
1652457030000|2022-05-13 15:50:30|8241.4|8235.4|8242.6|8236.6|8243.3|8237.3|8240.2|8234.2|19
1652457040000|2022-05-13 15:50:40|8241.9|8235.9|8241.5|8235.5|8242.5|8236.5|8241.4|8235.4|14
1652457050000|2022-05-13 15:50:50|8241.8|8235.8|8236.1|8230.1|8241.8|8235.8|8235.7|8229.7|15
1652457060000|2022-05-13 15:51:00|8236.4|8230.4|8236.8|8230.8|8237.3|8231.3|8236.1|8230.1|7
1652457070000|2022-05-13 15:51:10|8237.3|8231.3|8237.5|8231.5|8237.5|8231.5|8236.6|8230.6|2
1652457080000|2022-05-13 15:51:20|8237.9|8231.9|8235.1|8229.1|8238|8232|8233.9|8227.9|7
1652457090000|2022-05-13 15:51:30|8234.8|8228.8|8235.4|8229.4|8235.4|8229.4|8234.8|8228.8|0
1652457100000|2022-05-13 15:51:40|8236.1|8230.1|8236.8|8230.8|8236.9|8230.9|8236.1|8230.1|1
1652457110000|2022-05-13 15:51:50|8237.3|8231.3|8238.1|8232.1|8238.1|8232.1|8236.8|8230.8|0
1652457120000|2022-05-13 15:52:00|8237.6|8231.6|8234.9|8228.9|8237.6|8231.6|8233.1|8227.1|10
1652457130000|2022-05-13 15:52:10|8234.8|8228.8|8233.8|8227.8|8234.9|8228.9|8233.1|8227.1|3
1652457140000|2022-05-13 15:52:20|8233.4|8227.4|8234.7|8228.7|8234.7|8228.7|8233.4|8227.4|5
1652457160000|2022-05-13 15:52:40|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|0
1652457170000|2022-05-13 15:52:50|8234.9|8228.9|8235.1|8229.1|8235.1|8229.1|8234.6|8228.6|5
1652457180000|2022-05-13 15:53:00|8241.8|8235.8|8241.8|8235.8|8241.8|8235.8|8241.3|8235.3|4
1652457190000|2022-05-13 15:53:10|8241.3|8235.3|8242.6|8236.6|8242.6|8236.6|8241.3|8235.3|2
1652457200000|2022-05-13 15:53:20|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|3
1652457210000|2022-05-13 15:53:30|8244.1|8238.1|8244.6|8238.6|8244.6|8238.6|8244.1|8238.1|1
1652457220000|2022-05-13 15:53:40|8245.4|8239.4|8245.6|8239.6|8246|8240|8245.4|8239.4|2
1652457230000|2022-05-13 15:53:50|8245.3|8239.3|8245.6|8239.6|8245.6|8239.6|8245.3|8239.3|2
1652457240000|2022-05-13 15:54:00|8245.4|8239.4|8243.6|8237.6|8245.4|8239.4|8242.8|8236.8|13
1652457250000|2022-05-13 15:54:10|8243.8|8237.8|8250.5|8244.5|8250.5|8244.5|8243.8|8237.8|31
1652457260000|2022-05-13 15:54:20|8250.1|8244.1|8252.3|8246.3|8252.3|8246.3|8250.1|8244.1|52
1652457270000|2022-05-13 15:54:30|8253.2|8247.2|8250.6|8244.6|8253.6|8247.6|8250.6|8244.6|17
1652457280000|2022-05-13 15:54:40|8250.4|8244.4|8251.1|8245.1|8251.6|8245.6|8250.3|8244.3|5
1652457290000|2022-05-13 15:54:50|8251.5|8245.5|8252.8|8246.8|8252.8|8246.8|8251.5|8245.5|2
1652457300000|2022-05-13 15:55:00|8252.6|8246.6|8253.1|8247.1|8253.1|8247.1|8252.3|8246.3|2
1652457310000|2022-05-13 15:55:10|8253|8247|8252.6|8246.6|8253.6|8247.6|8252.6|8246.6|3
1652457320000|2022-05-13 15:55:20|8252.3|8246.3|8253.6|8247.6|8253.6|8247.6|8252.3|8246.3|35
1652457330000|2022-05-13 15:55:30|8253.5|8247.5|8254.1|8248.1|8254.1|8248.1|8253.5|8247.5|2
1652457340000|2022-05-13 15:55:40|8255.8|8249.8|8256.2|8250.2|8256.2|8250.2|8255.8|8249.8|11
1652457350000|2022-05-13 15:55:50|8256.1|8250.1|8256.2|8250.2|8256.2|8250.2|8255.7|8249.7|13
1652457360000|2022-05-13 15:56:00|8255.7|8249.7|8256.7|8250.7|8257.1|8251.1|8255.7|8249.7|2
1652457370000|2022-05-13 15:56:10|8257.2|8251.2|8258.9|8252.9|8258.9|8252.9|8257|8251|4
1652457380000|2022-05-13 15:56:20|8258.6|8252.6|8259.1|8253.1|8259.1|8253.1|8258.6|8252.6|2
1652457390000|2022-05-13 15:56:30|8259.4|8253.4|8258.6|8252.6|8259.4|8253.4|8258.6|8252.6|3
1652457400000|2022-05-13 15:56:40|8258.4|8252.4|8257.6|8251.6|8258.4|8252.4|8257.6|8251.6|7
1652457410000|2022-05-13 15:56:50|8257.1|8251.1|8257.1|8251.1|8258.4|8252.4|8257.1|8251.1|6
1652457420000|2022-05-13 15:57:00|8257.2|8251.2|8258.6|8252.6|8258.6|8252.6|8257.2|8251.2|2
1652457430000|2022-05-13 15:57:10|8258.4|8252.4|8257.7|8251.7|8258.4|8252.4|8257.7|8251.7|14
1652457440000|2022-05-13 15:57:20|8257.3|8251.3|8257.2|8251.2|8258.4|8252.4|8257.2|8251.2|5
1652457450000|2022-05-13 15:57:30|8256.7|8250.7|8257.1|8251.1|8257.9|8251.9|8256.7|8250.7|3
1652457460000|2022-05-13 15:57:40|8257|8251|8257|8251|8257|8251|8256.7|8250.7|1
1652457480000|2022-05-13 15:58:00|8257.7|8251.7|8257.7|8251.7|8257.7|8251.7|8257.3|8251.3|1
1652457490000|2022-05-13 15:58:10|8258.5|8252.5|8258.4|8252.4|8259.6|8253.6|8258.4|8252.4|8
1652457500000|2022-05-13 15:58:20|8258.8|8252.8|8257.2|8251.2|8259.1|8253.1|8257.2|8251.2|4
1652457510000|2022-05-13 15:58:30|||||||||1
1652457520000|2022-05-13 15:58:40|8257.7|8251.7|8258.9|8252.9|8258.9|8252.9|8257.5|8251.5|4
1652457530000|2022-05-13 15:58:50|8259.4|8253.4|8258.5|8252.5|8259.4|8253.4|8258.2|8252.2|1
1652457540000|2022-05-13 15:59:00|8258.4|8252.4|8258.7|8252.7|8259.4|8253.4|8257.7|8251.7|8
1652457550000|2022-05-13 15:59:10|8258.5|8252.5|8258.9|8252.9|8258.9|8252.9|8258.5|8252.5|2
1652457560000|2022-05-13 15:59:20|8258.7|8252.7|8257.7|8251.7|8258.7|8252.7|8257.7|8251.7|3
1652457570000|2022-05-13 15:59:30|8258.4|8252.4|8258.9|8252.9|8258.9|8252.9|8258.4|8252.4|5
1652457580000|2022-05-13 15:59:40|8258.4|8252.4|8258.9|8252.9|8258.9|8252.9|8258|8252|2
1652457590000|2022-05-13 15:59:50|8259|8253|8261.5|8255.5|8261.5|8255.5|8259|8253|5
1652457600000|2022-05-13 16:00:00|8261.7|8255.7|8263.2|8257.2|8264.9|8258.9|8261.5|8255.5|39
1652457610000|2022-05-13 16:00:10|8263.3|8257.3|8261.8|8255.8|8263.3|8257.3|8261.8|8255.8|9
1652457620000|2022-05-13 16:00:20|8262.2|8256.2|8260.5|8254.5|8262.2|8256.2|8259.5|8253.5|5
1652457630000|2022-05-13 16:00:30|8261.2|8255.2|8267|8261|8269.9|8263.9|8261.2|8255.2|14
1652457640000|2022-05-13 16:00:40|8265.3|8259.3|8263|8257|8265.3|8259.3|8262|8256|18
1652457650000|2022-05-13 16:00:50|8262.4|8256.4|8264.5|8258.5|8264.5|8258.5|8262.4|8256.4|6
1652457660000|2022-05-13 16:01:00|8264.9|8258.9|8265.2|8259.2|8265.4|8259.4|8263.4|8257.4|28
1652457670000|2022-05-13 16:01:10|8264.9|8258.9|8266.7|8260.7|8266.7|8260.7|8263.2|8257.2|17
1652457680000|2022-05-13 16:01:20|8266.6|8260.6|8265.2|8259.2|8266.9|8260.9|8265.2|8259.2|8
1652457690000|2022-05-13 16:01:30|8265.6|8259.6|8263.7|8257.7|8265.7|8259.7|8263.7|8257.7|11
1652457700000|2022-05-13 16:01:40|8263.2|8257.2|8263.4|8257.4|8263.4|8257.4|8262.7|8256.7|4
1652457710000|2022-05-13 16:01:50|8263.1|8257.1|8260.7|8254.7|8263.7|8257.7|8260.7|8254.7|12
1652457720000|2022-05-13 16:02:00|8261.2|8255.2|8260.7|8254.7|8261.2|8255.2|8260.6|8254.6|0
1652457730000|2022-05-13 16:02:10|8260.6|8254.6|8262.1|8256.1|8262.1|8256.1|8260.6|8254.6|4
1652457740000|2022-05-13 16:02:20|8262.8|8256.8|8261.9|8255.9|8262.8|8256.8|8261.1|8255.1|2
1652457750000|2022-05-13 16:02:30|8261.7|8255.7|8261.2|8255.2|8262.7|8256.7|8261.1|8255.1|5
1652457760000|2022-05-13 16:02:40|8261|8255|8259.5|8253.5|8261.3|8255.3|8259|8253|6
1652457770000|2022-05-13 16:02:50|8260.3|8254.3|8263.5|8257.5|8263.5|8257.5|8260|8254|11
1652457780000|2022-05-13 16:03:00|8263.7|8257.7|8261.2|8255.2|8263.7|8257.7|8261.2|8255.2|10
1652457790000|2022-05-13 16:03:10|8260.8|8254.8|8262.7|8256.7|8262.7|8256.7|8260.8|8254.8|1
1652457800000|2022-05-13 16:03:20|8263.4|8257.4|8262.2|8256.2|8263.4|8257.4|8261.8|8255.8|2
1652457810000|2022-05-13 16:03:30|8262.5|8256.5|8262.5|8256.5|8262.5|8256.5|8261.7|8255.7|2
1652457820000|2022-05-13 16:03:40|8262.4|8256.4|8262.7|8256.7|8263|8257|8262|8256|6
1652457830000|2022-05-13 16:03:50|8262.5|8256.5|8262|8256|8262.5|8256.5|8262|8256|0
1652457850000|2022-05-13 16:04:10|8263|8257|8263|8257|8263|8257|8262|8256|5
1652457860000|2022-05-13 16:04:20|8263.4|8257.4|8263|8257|8263.5|8257.5|8262|8256|6
1652457870000|2022-05-13 16:04:30|8263.3|8257.3|8264.9|8258.9|8264.9|8258.9|8263.3|8257.3|4
1652457880000|2022-05-13 16:04:40|8265|8259|8268.7|8262.7|8270.4|8264.4|8265|8259|8
1652457890000|2022-05-13 16:04:50|8268.2|8262.2|8264.9|8258.9|8268.2|8262.2|8264.9|8258.9|14
1652457900000|2022-05-13 16:05:00|8265.7|8259.7|8267.4|8261.4|8269.2|8263.2|8265.7|8259.7|21
1652457910000|2022-05-13 16:05:10|8268.2|8262.2|8266.7|8260.7|8268.2|8262.2|8266.4|8260.4|1
1652457920000|2022-05-13 16:05:20|8265.7|8259.7|8263.7|8257.7|8267.2|8261.2|8263.7|8257.7|8
1652457930000|2022-05-13 16:05:30|8263.6|8257.6|8262.7|8256.7|8263.7|8257.7|8262.2|8256.2|3
1652457940000|2022-05-13 16:05:40|8261.2|8255.2|8261.9|8255.9|8261.9|8255.9|8260.7|8254.7|8
1652457950000|2022-05-13 16:05:50|8261.5|8255.5|8262.8|8256.8|8263.2|8257.2|8261.5|8255.5|3
1652457960000|2022-05-13 16:06:00|8262.7|8256.7|8265.2|8259.2|8265.2|8259.2|8262.7|8256.7|5
1652457970000|2022-05-13 16:06:10|8265.3|8259.3|8264.7|8258.7|8265.7|8259.7|8264.7|8258.7|4
1652457980000|2022-05-13 16:06:20|8265|8259|8265.2|8259.2|8265.2|8259.2|8265|8259|1
1652457990000|2022-05-13 16:06:30|8265.3|8259.3|8265.3|8259.3|8265.7|8259.7|8265.2|8259.2|7
1652458000000|2022-05-13 16:06:40|8266|8260|8265.3|8259.3|8266.3|8260.3|8265.2|8259.2|2
1652458010000|2022-05-13 16:06:50|8265.2|8259.2|8267.2|8261.2|8267.2|8261.2|8265.2|8259.2|8
1652458020000|2022-05-13 16:07:00|8267.7|8261.7|8267.3|8261.3|8267.7|8261.7|8267.3|8261.3|2
1652458030000|2022-05-13 16:07:10|8267.2|8261.2|8267.3|8261.3|8267.3|8261.3|8267.2|8261.2|1
1652458040000|2022-05-13 16:07:20|8267.4|8261.4|8269.2|8263.2|8269.2|8263.2|8267.4|8261.4|6
1652458050000|2022-05-13 16:07:30|8270.2|8264.2|8269.9|8263.9|8270.3|8264.3|8269|8263|7
1652458060000|2022-05-13 16:07:40|8270|8264|8270|8264|8270|8264|8270|8264|2
1652458070000|2022-05-13 16:07:50|8270.2|8264.2|8280.5|8274.5|8281.7|8275.7|8270.2|8264.2|187
1652458080000|2022-05-13 16:08:00|8280.2|8274.2|8279.9|8273.9|8281.4|8275.4|8279|8273|48
1652458090000|2022-05-13 16:08:10|8279.5|8273.5|8278.5|8272.5|8279.5|8273.5|8276.5|8270.5|4
1652458100000|2022-05-13 16:08:20|8278.9|8272.9|8276|8270|8279|8273|8276|8270|1
1652458110000|2022-05-13 16:08:30|8276.4|8270.4|8276.6|8270.6|8276.6|8270.6|8275.8|8269.8|3
1652458120000|2022-05-13 16:08:40|8276.9|8270.9|8276.5|8270.5|8277.3|8271.3|8275.9|8269.9|2
1652458130000|2022-05-13 16:08:50|8276.6|8270.6|8277|8271|8277.4|8271.4|8276.6|8270.6|1
1652458140000|2022-05-13 16:09:00|8277.5|8271.5|8280.9|8274.9|8280.9|8274.9|8277.5|8271.5|4
1652458150000|2022-05-13 16:09:10|8280.4|8274.4|8281.3|8275.3|8282.5|8276.5|8280.4|8274.4|16
1652458160000|2022-05-13 16:09:20|8282|8276|8281.4|8275.4|8282|8276|8281|8275|0
1652458170000|2022-05-13 16:09:30|8281.5|8275.5|8281.4|8275.4|8281.5|8275.5|8281.4|8275.4|13
1652458180000|2022-05-13 16:09:40|8281.5|8275.5|8281|8275|8282|8276|8281|8275|15
1652458190000|2022-05-13 16:09:50|8280.9|8274.9|8280.4|8274.4|8280.9|8274.9|8280.1|8274.1|3
1652458200000|2022-05-13 16:10:00|8279.9|8273.9|8279.9|8273.9|8279.9|8273.9|8279.9|8273.9|6
1652458210000|2022-05-13 16:10:10|8280.3|8274.3|8277.2|8271.2|8280.3|8274.3|8276.9|8270.9|31
1652458220000|2022-05-13 16:10:20|8276.9|8270.9|8278.4|8272.4|8278.4|8272.4|8276.9|8270.9|1
1652458230000|2022-05-13 16:10:30|8278.7|8272.7|8278.2|8272.2|8278.7|8272.7|8278.2|8272.2|1
1652458240000|2022-05-13 16:10:40|8278.6|8272.6|8276.4|8270.4|8278.9|8272.9|8275.4|8269.4|8
1652458250000|2022-05-13 16:10:50|8276.1|8270.1|8275.7|8269.7|8278.7|8272.7|8275.7|8269.7|11
1652458260000|2022-05-13 16:11:00|8275.9|8269.9|8274.6|8268.6|8276.7|8270.7|8274.6|8268.6|4
1652458270000|2022-05-13 16:11:10|8275.9|8269.9|8275.2|8269.2|8275.9|8269.9|8275.2|8269.2|4
1652458280000|2022-05-13 16:11:20|8277.2|8271.2|8275.9|8269.9|8278.7|8272.7|8275.9|8269.9|6
1652458290000|2022-05-13 16:11:30|8276.2|8270.2|8276.2|8270.2|8276.2|8270.2|8276.2|8270.2|0
1652458300000|2022-05-13 16:11:40|8276.3|8270.3|8276.2|8270.2|8276.7|8270.7|8275.7|8269.7|4
1652458310000|2022-05-13 16:11:50|8277.2|8271.2|8278.2|8272.2|8278.2|8272.2|8277.2|8271.2|1
1652458320000|2022-05-13 16:12:00|8278.6|8272.6|8278.7|8272.7|8279.3|8273.3|8278.6|8272.6|2
1652458350000|2022-05-13 16:12:30|8279.2|8273.2|8279.6|8273.6|8279.6|8273.6|8279.2|8273.2|4
1652458380000|2022-05-13 16:13:00|8280.1|8274.1|8280.3|8274.3|8280.4|8274.4|8279.6|8273.6|16
1652458390000|2022-05-13 16:13:10|8280.4|8274.4|8275.8|8269.8|8280.4|8274.4|8275.8|8269.8|11
1652458400000|2022-05-13 16:13:20|8276.2|8270.2|8275.8|8269.8|8276.2|8270.2|8275.8|8269.8|0
1652458410000|2022-05-13 16:13:30|8276.7|8270.7|8278.2|8272.2|8278.2|8272.2|8276.7|8270.7|2
1652458420000|2022-05-13 16:13:40|8278.6|8272.6|8279.6|8273.6|8279.6|8273.6|8278.6|8272.6|2
1652458430000|2022-05-13 16:13:50|8279.9|8273.9|8279.6|8273.6|8279.9|8273.9|8279.6|8273.6|1
1652458440000|2022-05-13 16:14:00|8279.2|8273.2|8277.3|8271.3|8279.2|8273.2|8277.3|8271.3|3
1652458450000|2022-05-13 16:14:10|8278.2|8272.2|8278.3|8272.3|8278.3|8272.3|8278.2|8272.2|3
1652458460000|2022-05-13 16:14:20|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|1
1652458470000|2022-05-13 16:14:30|8279.1|8273.1|8278.6|8272.6|8279.1|8273.1|8278.4|8272.4|2
1652458480000|2022-05-13 16:14:40|8277.6|8271.6|8275.8|8269.8|8277.6|8271.6|8275.8|8269.8|4
1652458490000|2022-05-13 16:14:50|8276.6|8270.6|8277.5|8271.5|8277.6|8271.6|8276.6|8270.6|1
1652458500000|2022-05-13 16:15:00|8278.5|8272.5|8275.8|8269.8|8279.5|8273.5|8274.8|8268.8|12
1652458510000|2022-05-13 16:15:10|8276.2|8270.2|8275.3|8269.3|8276.2|8270.2|8275.3|8269.3|0
1652458520000|2022-05-13 16:15:20|8276.2|8270.2|8276.8|8270.8|8276.8|8270.8|8276.2|8270.2|0
1652458530000|2022-05-13 16:15:30|8276.5|8270.5|8277.7|8271.7|8277.7|8271.7|8276.5|8270.5|8
1652458550000|2022-05-13 16:15:50|8277.8|8271.8|8278.7|8272.7|8278.7|8272.7|8277.8|8271.8|3
1652458560000|2022-05-13 16:16:00|8276.8|8270.8|8275.8|8269.8|8276.8|8270.8|8275.8|8269.8|2
1652458570000|2022-05-13 16:16:10|8276|8270|8276.7|8270.7|8277.3|8271.3|8275.5|8269.5|6
1652458580000|2022-05-13 16:16:20|8276.3|8270.3|8276.7|8270.7|8276.7|8270.7|8276.2|8270.2|1
1652458590000|2022-05-13 16:16:30|8276.3|8270.3|8276.7|8270.7|8276.8|8270.8|8276.3|8270.3|2
1652458600000|2022-05-13 16:16:40|8277.7|8271.7|8279.5|8273.5|8279.5|8273.5|8277.7|8271.7|4
1652458610000|2022-05-13 16:16:50|8281.2|8275.2|8280.3|8274.3|8281.2|8275.2|8280.3|8274.3|13
1652458620000|2022-05-13 16:17:00|8280.8|8274.8|8280|8274|8281.2|8275.2|8280|8274|19
1652458630000|2022-05-13 16:17:10|8286.4|8280.4|8285.4|8279.4|8286.4|8280.4|8285.4|8279.4|7
1652458640000|2022-05-13 16:17:20|8285|8279|8290.1|8284.1|8290.5|8284.5|8284.4|8278.4|67
1652458650000|2022-05-13 16:17:30|8288.8|8282.8|8289.8|8283.8|8290.1|8284.1|8288.8|8282.8|18
1652458660000|2022-05-13 16:17:40|8290.4|8284.4|8289.3|8283.3|8290.8|8284.8|8289.3|8283.3|8
1652458670000|2022-05-13 16:17:50|8289.1|8283.1|8289.5|8283.5|8290.5|8284.5|8289.1|8283.1|6
1652458680000|2022-05-13 16:18:00|8289.1|8283.1|8288.1|8282.1|8289.1|8283.1|8288.1|8282.1|1
1652458690000|2022-05-13 16:18:10|8288|8282|8289.5|8283.5|8290|8284|8288|8282|4
1652458700000|2022-05-13 16:18:20|8289.6|8283.6|8290|8284|8291|8285|8289.6|8283.6|4
1652458710000|2022-05-13 16:18:30|8290.5|8284.5|8290.8|8284.8|8291|8285|8289.5|8283.5|5
1652458720000|2022-05-13 16:18:40|8290.5|8284.5|8288.4|8282.4|8290.8|8284.8|8288.4|8282.4|11
1652458730000|2022-05-13 16:18:50|8288.7|8282.7|8288.5|8282.5|8289.4|8283.4|8286.8|8280.8|27
1652458740000|2022-05-13 16:19:00|8288.2|8282.2|8287.7|8281.7|8288.2|8282.2|8285.9|8279.9|20
1652458750000|2022-05-13 16:19:10|8287.3|8281.3|8286.3|8280.3|8287.3|8281.3|8286.3|8280.3|1
1652458760000|2022-05-13 16:19:20|8286.5|8280.5|8282.2|8276.2|8287|8281|8282.2|8276.2|7
1652458770000|2022-05-13 16:19:30|8281.5|8275.5|8281.2|8275.2|8281.5|8275.5|8281.2|8275.2|1
1652458780000|2022-05-13 16:19:40|8281.6|8275.6|8283.6|8277.6|8283.6|8277.6|8281.2|8275.2|10
1652458790000|2022-05-13 16:19:50|8283.7|8277.7|8284.2|8278.2|8284.7|8278.7|8283.4|8277.4|0
1652458800000|2022-05-13 16:20:00|8284.7|8278.7|8287.1|8281.1|8287.1|8281.1|8284.4|8278.4|7
1652458810000|2022-05-13 16:20:10|8287.5|8281.5|8286.1|8280.1|8287.5|8281.5|8286.1|8280.1|1
1652458820000|2022-05-13 16:20:20|8286.2|8280.2|8285.7|8279.7|8286.2|8280.2|8285.7|8279.7|4
1652458830000|2022-05-13 16:20:30|8286.1|8280.1|8285.1|8279.1|8286.1|8280.1|8284.7|8278.7|7
1652458840000|2022-05-13 16:20:40|8285.2|8279.2|8286|8280|8286|8280|8285.2|8279.2|1
1652458850000|2022-05-13 16:20:50|8286.8|8280.8|8286.5|8280.5|8287|8281|8286.1|8280.1|4
1652458860000|2022-05-13 16:21:00|8286|8280|8281.2|8275.2|8286|8280|8280.9|8274.9|91
1652458870000|2022-05-13 16:21:10|8281.4|8275.4|8280.4|8274.4|8281.4|8275.4|8279.4|8273.4|6
1652458880000|2022-05-13 16:21:20|8280.7|8274.7|8282.1|8276.1|8282.2|8276.2|8280.7|8274.7|7
1652458890000|2022-05-13 16:21:30|8281.1|8275.1|8281.1|8275.1|8281.1|8275.1|8281.1|8275.1|10
1652458900000|2022-05-13 16:21:40|8283|8277|8282|8276|8283|8277|8281|8275|21
1652458910000|2022-05-13 16:21:50|8281.9|8275.9|8281.9|8275.9|8281.9|8275.9|8281.6|8275.6|0
1652458920000|2022-05-13 16:22:00|8279.6|8273.6|8280.6|8274.6|8280.9|8274.9|8279.6|8273.6|2
1652458930000|2022-05-13 16:22:10|8280.9|8274.9|8281.1|8275.1|8281.1|8275.1|8280.9|8274.9|1
1652458940000|2022-05-13 16:22:20|8281.7|8275.7|8281.1|8275.1|8281.7|8275.7|8281.1|8275.1|5
1652458950000|2022-05-13 16:22:30|8280.9|8274.9|8281.9|8275.9|8281.9|8275.9|8280.9|8274.9|1
1652458960000|2022-05-13 16:22:40|8282.1|8276.1|8281.1|8275.1|8282.1|8276.1|8280.7|8274.7|4
1652458970000|2022-05-13 16:22:50|8281.2|8275.2|8278.2|8272.2|8281.6|8275.6|8276.4|8270.4|9
1652458980000|2022-05-13 16:23:00|8278.6|8272.6|8277.7|8271.7|8280.2|8274.2|8277.7|8271.7|6
1652458990000|2022-05-13 16:23:10|8277.4|8271.4|8278.4|8272.4|8278.4|8272.4|8277.4|8271.4|2
1652459000000|2022-05-13 16:23:20|8278.9|8272.9|8278.9|8272.9|8279.5|8273.5|8277.5|8271.5|3
1652459010000|2022-05-13 16:23:30|8279|8273|8280.5|8274.5|8280.7|8274.7|8279|8273|5
1652459020000|2022-05-13 16:23:40|8280.7|8274.7|8281.2|8275.2|8281.2|8275.2|8280.7|8274.7|2
1652459030000|2022-05-13 16:23:50|8281.9|8275.9|8280.4|8274.4|8282|8276|8280.4|8274.4|3
1652459040000|2022-05-13 16:24:00|8279|8273|8278.5|8272.5|8279.5|8273.5|8278|8272|12
1652459050000|2022-05-13 16:24:10|8277.7|8271.7|8278.5|8272.5|8278.5|8272.5|8277.5|8271.5|2
1652459060000|2022-05-13 16:24:20|8278.7|8272.7|8277.4|8271.4|8278.7|8272.7|8277.4|8271.4|1
1652459070000|2022-05-13 16:24:30|8275.8|8269.8|8275.5|8269.5|8275.8|8269.8|8275.4|8269.4|7
1652459080000|2022-05-13 16:24:40|8275|8269|8275.5|8269.5|8275.5|8269.5|8275|8269|1
1652459090000|2022-05-13 16:24:50|8278.3|8272.3|8277.8|8271.8|8278.3|8272.3|8277.7|8271.7|4
1652459100000|2022-05-13 16:25:00|8278.2|8272.2|8280.8|8274.8|8281.3|8275.3|8277.8|8271.8|11
1652459110000|2022-05-13 16:25:10|8278.8|8272.8|8278.9|8272.9|8279.8|8273.8|8278.8|8272.8|14
1652459120000|2022-05-13 16:25:20|8278.8|8272.8|8278.1|8272.1|8279.2|8273.2|8277.4|8271.4|4
1652459130000|2022-05-13 16:25:30|8278.8|8272.8|8277.9|8271.9|8279.1|8273.1|8277.8|8271.8|2
1652459140000|2022-05-13 16:25:40|8277.8|8271.8|8276.9|8270.9|8277.8|8271.8|8276.9|8270.9|1
1652459150000|2022-05-13 16:25:50|8276.4|8270.4|8276.8|8270.8|8276.8|8270.8|8275.9|8269.9|0
1652459160000|2022-05-13 16:26:00|8276.3|8270.3|8274.6|8268.6|8276.8|8270.8|8274.6|8268.6|3
1652459170000|2022-05-13 16:26:10|8274.3|8268.3|8271.4|8265.4|8274.3|8268.3|8270.8|8264.8|9
1652459180000|2022-05-13 16:26:20|8271.8|8265.8|8270.5|8264.5|8271.9|8265.9|8270.3|8264.3|3
1652459190000|2022-05-13 16:26:30|8270.1|8264.1|8271.9|8265.9|8272.8|8266.8|8270.1|8264.1|56
1652459200000|2022-05-13 16:26:40|8272.3|8266.3|8272.4|8266.4|8272.4|8266.4|8271.9|8265.9|2
1652459210000|2022-05-13 16:26:50|8272.6|8266.6|8270.1|8264.1|8272.6|8266.6|8270.1|8264.1|5
1652459220000|2022-05-13 16:27:00|8271.9|8265.9|8269.9|8263.9|8271.9|8265.9|8269.9|8263.9|7
1652459230000|2022-05-13 16:27:10|8270.2|8264.2|8267.1|8261.1|8270.2|8264.2|8266.7|8260.7|22
1652459240000|2022-05-13 16:27:20|8266.9|8260.9|8267.4|8261.4|8267.4|8261.4|8266.6|8260.6|5
1652459250000|2022-05-13 16:27:30|8267.9|8261.9|8267.9|8261.9|8268.7|8262.7|8267.6|8261.6|6
1652459260000|2022-05-13 16:27:40|8268.2|8262.2|8265.5|8259.5|8268.2|8262.2|8265.4|8259.4|8
1652459270000|2022-05-13 16:27:50|8265.1|8259.1|8264.7|8258.7|8265.4|8259.4|8264|8258|4
1652459280000|2022-05-13 16:28:00|8265|8259|8264.1|8258.1|8265.4|8259.4|8264.1|8258.1|2
1652459290000|2022-05-13 16:28:10|8264|8258|8264.6|8258.6|8265|8259|8264|8258|10
1652459300000|2022-05-13 16:28:20|8264.1|8258.1|8264.1|8258.1|8264.1|8258.1|8264|8258|2
1652459310000|2022-05-13 16:28:30|8264.3|8258.3|8266.1|8260.1|8266.4|8260.4|8264.3|8258.3|4
1652459320000|2022-05-13 16:28:40|8265.7|8259.7|8264.8|8258.8|8265.7|8259.7|8264.8|8258.8|1
1652459330000|2022-05-13 16:28:50|8265.3|8259.3|8265.7|8259.7|8265.7|8259.7|8264.8|8258.8|0
1652459340000|2022-05-13 16:29:00|8266.1|8260.1|8265.5|8259.5|8266.1|8260.1|8265.5|8259.5|4
1652459350000|2022-05-13 16:29:10|8266.9|8260.9|8266.9|8260.9|8266.9|8260.9|8266.6|8260.6|3
1652459360000|2022-05-13 16:29:20|8267.3|8261.3|8266.8|8260.8|8269.6|8263.6|8266.4|8260.4|12
1652459370000|2022-05-13 16:29:30|8266.6|8260.6|8267.1|8261.1|8267.1|8261.1|8266.6|8260.6|2
1652459380000|2022-05-13 16:29:40|8266.9|8260.9|8267.1|8261.1|8267.1|8261.1|8266.9|8260.9|0
1652459400000|2022-05-13 16:30:00|8267.3|8261.3|8268.6|8262.6|8268.6|8262.6|8267.3|8261.3|2
1652459410000|2022-05-13 16:30:10|8269.1|8263.1|8270.1|8264.1|8270.1|8264.1|8269.1|8263.1|2
1652459420000|2022-05-13 16:30:20|8272.4|8266.4|8271.9|8265.9|8272.4|8266.4|8271.9|8265.9|5
1652459430000|2022-05-13 16:30:30|8270.6|8264.6|8270.9|8264.9|8271.1|8265.1|8270.4|8264.4|2
1652459440000|2022-05-13 16:30:40|8271.1|8265.1|8269.6|8263.6|8271.1|8265.1|8269.6|8263.6|2
1652459450000|2022-05-13 16:30:50|8270.6|8264.6|8270.9|8264.9|8271.1|8265.1|8270.6|8264.6|5
1652459460000|2022-05-13 16:31:00|8271.1|8265.1|8271.1|8265.1|8271.1|8265.1|8271.1|8265.1|1
1652459470000|2022-05-13 16:31:10|8271.9|8265.9|8273.1|8267.1|8273.1|8267.1|8271.9|8265.9|5
1652459480000|2022-05-13 16:31:20|8274.1|8268.1|8275.1|8269.1|8275.1|8269.1|8274.1|8268.1|10
1652459490000|2022-05-13 16:31:30|8275.6|8269.6|8274.7|8268.7|8276.1|8270.1|8274.7|8268.7|3
1652459500000|2022-05-13 16:31:40|8275.1|8269.1|8275.1|8269.1|8275.1|8269.1|8275.1|8269.1|0
1652459510000|2022-05-13 16:31:50|8275.6|8269.6|8276.1|8270.1|8276.1|8270.1|8275.6|8269.6|2
1652459520000|2022-05-13 16:32:00|8275.8|8269.8|8275.9|8269.9|8275.9|8269.9|8274.1|8268.1|4
1652459530000|2022-05-13 16:32:10|8276.3|8270.3|8275|8269|8276.4|8270.4|8275|8269|1
1652459540000|2022-05-13 16:32:20|8274.4|8268.4|8274.5|8268.5|8274.5|8268.5|8274.4|8268.4|1
1652459550000|2022-05-13 16:32:30|8272|8266|8272|8266|8272|8266|8272|8266|3
1652459560000|2022-05-13 16:32:40|8271.9|8265.9|8271.9|8265.9|8272.4|8266.4|8270.5|8264.5|7
1652459570000|2022-05-13 16:32:50|8269.9|8263.9|8270|8264|8270|8264|8269.9|8263.9|2
1652459580000|2022-05-13 16:33:00|8269.7|8263.7|8270.5|8264.5|8270.5|8264.5|8269.5|8263.5|2
1652459590000|2022-05-13 16:33:10|8271.5|8265.5|8272|8266|8272|8266|8271.5|8265.5|5
1652459600000|2022-05-13 16:33:20|8272.5|8266.5|8270.9|8264.9|8272.5|8266.5|8270.9|8264.9|1
1652459610000|2022-05-13 16:33:30|8271|8265|8270.5|8264.5|8271.4|8265.4|8270.5|8264.5|1
1652459620000|2022-05-13 16:33:40|8271|8265|8274|8268|8274|8268|8271|8265|9
1652459630000|2022-05-13 16:33:50|8274.4|8268.4|8274.5|8268.5|8274.5|8268.5|8274.4|8268.4|2
1652459640000|2022-05-13 16:34:00|8274.7|8268.7|8276|8270|8276|8270|8274.7|8268.7|2
1652459650000|2022-05-13 16:34:10|8275.5|8269.5|8276|8270|8276|8270|8275.5|8269.5|1
1652459660000|2022-05-13 16:34:20|8277.5|8271.5|8281.9|8275.9|8281.9|8275.9|8277.5|8271.5|9
1652459690000|2022-05-13 16:34:50|8282.3|8276.3|8284|8278|8284|8278|8282.3|8276.3|4
1652459700000|2022-05-13 16:35:00|8284.5|8278.5|8284|8278|8285.4|8279.4|8284|8278|14
1652459710000|2022-05-13 16:35:10|8284.2|8278.2|8285|8279|8285|8279|8284.2|8278.2|6
1652459720000|2022-05-13 16:35:20|8285.2|8279.2|8284|8278|8285.2|8279.2|8284|8278|5
1652459730000|2022-05-13 16:35:30|8284.5|8278.5|8285.2|8279.2|8285.2|8279.2|8284|8278|3
1652459740000|2022-05-13 16:35:40|8285|8279|8286|8280|8286|8280|8285|8279|2
1652459760000|2022-05-13 16:36:00|8287|8281|8288|8282|8288|8282|8287|8281|14
1652459770000|2022-05-13 16:36:10|8289|8283|8289.7|8283.7|8289.9|8283.9|8288.4|8282.4|9
1652459780000|2022-05-13 16:36:20|8289.2|8283.2|8289.7|8283.7|8289.7|8283.7|8288.7|8282.7|5
1652459790000|2022-05-13 16:36:30|8290.1|8284.1|8289.7|8283.7|8291.1|8285.1|8288.7|8282.7|62
1652459800000|2022-05-13 16:36:40|8287.2|8281.2|8287.6|8281.6|8287.6|8281.6|8287.2|8281.2|4
1652459810000|2022-05-13 16:36:50|8286.4|8280.4|8288.6|8282.6|8288.6|8282.6|8286.4|8280.4|5
1652459820000|2022-05-13 16:37:00|8289.5|8283.5|8289.6|8283.6|8289.6|8283.6|8288.7|8282.7|2
1652459830000|2022-05-13 16:37:10|8290.1|8284.1|8289.6|8283.6|8290.1|8284.1|8289.6|8283.6|4
1652459840000|2022-05-13 16:37:20|8288.7|8282.7|8289.1|8283.1|8289.1|8283.1|8288.7|8282.7|1
1652459850000|2022-05-13 16:37:30|8289.2|8283.2|8285.7|8279.7|8289.7|8283.7|8285.7|8279.7|3
1652459860000|2022-05-13 16:37:40|8286.1|8280.1|8286.2|8280.2|8286.2|8280.2|8286.1|8280.1|0
1652459870000|2022-05-13 16:37:50|8286.6|8280.6|8287.2|8281.2|8287.2|8281.2|8286.1|8280.1|6
1652459880000|2022-05-13 16:38:00|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|0
1652459890000|2022-05-13 16:38:10|8287.1|8281.1|8286.7|8280.7|8287.1|8281.1|8286.7|8280.7|2
1652459910000|2022-05-13 16:38:30|8286.2|8280.2|8283.9|8277.9|8286.2|8280.2|8283.7|8277.7|2
1652459920000|2022-05-13 16:38:40|8283.5|8277.5|8283.4|8277.4|8283.5|8277.5|8283.4|8277.4|0
1652459930000|2022-05-13 16:38:50|8282.9|8276.9|8283|8277|8283|8277|8282.9|8276.9|1
1652459940000|2022-05-13 16:39:00|8283.4|8277.4|8283|8277|8283.4|8277.4|8283|8277|3
1652459970000|2022-05-13 16:39:30|||||||||1
1652459980000|2022-05-13 16:39:40|8283.4|8277.4|8284|8278|8286.4|8280.4|8283.4|8277.4|8
1652459990000|2022-05-13 16:39:50|8284.4|8278.4|8283|8277|8284.4|8278.4|8283|8277|5
1652460000000|2022-05-13 16:40:00|8283.4|8277.4|8283.9|8277.9|8285.4|8279.4|8283.4|8277.4|4
1652460010000|2022-05-13 16:40:10|8283.7|8277.7|8284.4|8278.4|8284.4|8278.4|8282.7|8276.7|6
1652460020000|2022-05-13 16:40:20|8283.9|8277.9|8282.9|8276.9|8284.7|8278.7|8282.4|8276.4|23
1652460030000|2022-05-13 16:40:30|8283|8277|8283|8277|8283|8277|8283|8277|0
1652460040000|2022-05-13 16:40:40|8283.4|8277.4|8282|8276|8284|8278|8282|8276|13
1652460050000|2022-05-13 16:40:50|8281|8275|8280|8274|8281|8275|8280|8274|21
1652460060000|2022-05-13 16:41:00|8279.9|8273.9|8281.4|8275.4|8282.7|8276.7|8279.9|8273.9|5
1652460070000|2022-05-13 16:41:10|8280|8274|8280|8274|8280|8274|8280|8274|2
1652460080000|2022-05-13 16:41:20|8280.9|8274.9|8282.5|8276.5|8282.5|8276.5|8280.9|8274.9|4
1652460090000|2022-05-13 16:41:30|8283.2|8277.2|8278.2|8272.2|8283.2|8277.2|8278.2|8272.2|6
1652460100000|2022-05-13 16:41:40|8278|8272|8279.7|8273.7|8279.7|8273.7|8278|8272|1
1652460110000|2022-05-13 16:41:50|8280.2|8274.2|8280.2|8274.2|8280.2|8274.2|8279.8|8273.8|2
1652460120000|2022-05-13 16:42:00|8280.5|8274.5|8281.3|8275.3|8281.3|8275.3|8280.5|8274.5|2
1652460130000|2022-05-13 16:42:10|8281.2|8275.2|8282.7|8276.7|8282.7|8276.7|8281.2|8275.2|1
1652460140000|2022-05-13 16:42:20|8282.3|8276.3|8282.7|8276.7|8282.7|8276.7|8282.2|8276.2|7
1652460150000|2022-05-13 16:42:30|8282.6|8276.6|8283.1|8277.1|8283.1|8277.1|8282.6|8276.6|4
1652460160000|2022-05-13 16:42:40|8283.6|8277.6|8284.3|8278.3|8284.3|8278.3|8283.6|8277.6|5
1652460170000|2022-05-13 16:42:50|||||||||1
1652460180000|2022-05-13 16:43:00|8284.8|8278.8|8285.3|8279.3|8285.3|8279.3|8284.8|8278.8|2
1652460190000|2022-05-13 16:43:10|8285.6|8279.6|8280.3|8274.3|8285.6|8279.6|8280.3|8274.3|4
1652460200000|2022-05-13 16:43:20|8281.8|8275.8|8278.8|8272.8|8281.8|8275.8|8278.6|8272.6|5
1652460210000|2022-05-13 16:43:30|8277.8|8271.8|8278.3|8272.3|8278.3|8272.3|8277.8|8271.8|0
1652460220000|2022-05-13 16:43:40|8279.9|8273.9|8279.8|8273.8|8280.3|8274.3|8279.8|8273.8|3
1652460230000|2022-05-13 16:43:50|||||||||1
1652460240000|2022-05-13 16:44:00|8279.9|8273.9|8281.8|8275.8|8282.3|8276.3|8279.9|8273.9|3
1652460260000|2022-05-13 16:44:20|8284.3|8278.3|8283.3|8277.3|8284.3|8278.3|8283.3|8277.3|3
1652460270000|2022-05-13 16:44:30|8282.8|8276.8|8281.8|8275.8|8282.8|8276.8|8281.8|8275.8|2
1652460280000|2022-05-13 16:44:40|8282.3|8276.3|8282.3|8276.3|8282.3|8276.3|8282.3|8276.3|2
1652460290000|2022-05-13 16:44:50|8282.8|8276.8|8283.8|8277.8|8283.8|8277.8|8282.8|8276.8|2
1652460300000|2022-05-13 16:45:00|8283.9|8277.9|8286.3|8280.3|8286.3|8280.3|8283.9|8277.9|2
1652460310000|2022-05-13 16:45:10|8286.8|8280.8|8286.3|8280.3|8286.8|8280.8|8285.8|8279.8|6
1652460320000|2022-05-13 16:45:20|8286.6|8280.6|8286.3|8280.3|8289.3|8283.3|8285.8|8279.8|17
1652460330000|2022-05-13 16:45:30|8286.6|8280.6|8286.8|8280.8|8286.8|8280.8|8286.6|8280.6|0
1652460340000|2022-05-13 16:45:40|8285.8|8279.8|8286.6|8280.6|8286.8|8280.8|8285.8|8279.8|4
1652460350000|2022-05-13 16:45:50|8286.8|8280.8|8285.8|8279.8|8286.8|8280.8|8283.8|8277.8|20
1652460360000|2022-05-13 16:46:00|8285.4|8279.4|8285.4|8279.4|8286.4|8280.4|8285.4|8279.4|3
1652460370000|2022-05-13 16:46:10|8286.3|8280.3|8285.8|8279.8|8286.3|8280.3|8285.8|8279.8|20
1652460380000|2022-05-13 16:46:20|8285.4|8279.4|8285.4|8279.4|8285.8|8279.8|8285.4|8279.4|0
1652460400000|2022-05-13 16:46:40|8284.9|8278.9|8285.4|8279.4|8285.4|8279.4|8284.9|8278.9|2
1652460410000|2022-05-13 16:46:50|8285|8279|8279.8|8273.8|8285|8279|8279.8|8273.8|10
1652460420000|2022-05-13 16:47:00|8279.9|8273.9|8276.4|8270.4|8280.1|8274.1|8276.4|8270.4|15
1652460430000|2022-05-13 16:47:10|8276.6|8270.6|8277.1|8271.1|8277.1|8271.1|8276.6|8270.6|5
1652460450000|2022-05-13 16:47:30|8276.9|8270.9|8274.3|8268.3|8276.9|8270.9|8274.3|8268.3|10
1652460460000|2022-05-13 16:47:40|8274.8|8268.8|8275.7|8269.7|8275.7|8269.7|8274.3|8268.3|4
1652460470000|2022-05-13 16:47:50|8276.2|8270.2|8276.2|8270.2|8276.2|8270.2|8276.2|8270.2|1
1652460480000|2022-05-13 16:48:00|8277.1|8271.1|8281.1|8275.1|8281.1|8275.1|8277.1|8271.1|8
1652460490000|2022-05-13 16:48:10|8280.6|8274.6|8277.7|8271.7|8280.6|8274.6|8277.7|8271.7|2
1652460500000|2022-05-13 16:48:20|8278.2|8272.2|8276.3|8270.3|8279.2|8273.2|8276.3|8270.3|4
1652460510000|2022-05-13 16:48:30|8276.8|8270.8|8276.8|8270.8|8276.8|8270.8|8275.8|8269.8|1
1652460520000|2022-05-13 16:48:40|8277.2|8271.2|8277.3|8271.3|8277.3|8271.3|8276.8|8270.8|1
1652460530000|2022-05-13 16:48:50|8276.3|8270.3|8276.8|8270.8|8277.3|8271.3|8276.3|8270.3|4
1652460540000|2022-05-13 16:49:00|8277.2|8271.2|8277.2|8271.2|8277.2|8271.2|8276.8|8270.8|1
1652460550000|2022-05-13 16:49:10|8276.8|8270.8|8278.3|8272.3|8278.3|8272.3|8275.3|8269.3|13
1652460560000|2022-05-13 16:49:20|8278.7|8272.7|8279.5|8273.5|8280.2|8274.2|8278.7|8272.7|0
1652460570000|2022-05-13 16:49:30|8280|8274|8279.8|8273.8|8280.3|8274.3|8279.8|8273.8|1
1652460580000|2022-05-13 16:49:40|8277.2|8271.2|8276.3|8270.3|8277.2|8271.2|8276.3|8270.3|11
1652460590000|2022-05-13 16:49:50|8277.8|8271.8|8277.8|8271.8|8278.8|8272.8|8277.8|8271.8|3
1652460600000|2022-05-13 16:50:00|8278.3|8272.3|8278|8272|8278.3|8272.3|8278|8272|1
1652460610000|2022-05-13 16:50:10|8277.8|8271.8|8277.5|8271.5|8277.8|8271.8|8276.7|8270.7|8
1652460620000|2022-05-13 16:50:20|8277.1|8271.1|8277.3|8271.3|8277.3|8271.3|8276.4|8270.4|3
1652460630000|2022-05-13 16:50:30|8276.9|8270.9|8277.3|8271.3|8277.3|8271.3|8276.9|8270.9|2
1652460640000|2022-05-13 16:50:40|8279.1|8273.1|8278.5|8272.5|8279.1|8273.1|8277.8|8271.8|9
1652460650000|2022-05-13 16:50:50|8277.4|8271.4|8276.6|8270.6|8277.4|8271.4|8276.3|8270.3|6
1652460660000|2022-05-13 16:51:00|8276.8|8270.8|8276.8|8270.8|8276.8|8270.8|8276.8|8270.8|0
1652460670000|2022-05-13 16:51:10|8277.1|8271.1|8277.1|8271.1|8277.1|8271.1|8277.1|8271.1|0
1652460680000|2022-05-13 16:51:20|8277.4|8271.4|8277.3|8271.3|8277.4|8271.4|8277.3|8271.3|1
1652460690000|2022-05-13 16:51:30|8277.4|8271.4|8277.8|8271.8|8277.8|8271.8|8277.3|8271.3|2
1652460700000|2022-05-13 16:51:40|8277.9|8271.9|8276.3|8270.3|8279.1|8273.1|8276.3|8270.3|8
1652460720000|2022-05-13 16:52:00|8275.8|8269.8|8274.6|8268.6|8275.8|8269.8|8274.6|8268.6|27
1652460730000|2022-05-13 16:52:10|8275.1|8269.1|8273.1|8267.1|8275.6|8269.6|8272.8|8266.8|4
1652460740000|2022-05-13 16:52:20|8273.5|8267.5|8275.3|8269.3|8275.3|8269.3|8273.5|8267.5|6
1652460750000|2022-05-13 16:52:30|8273.3|8267.3|8275.8|8269.8|8276.3|8270.3|8273.3|8267.3|5
1652460760000|2022-05-13 16:52:40|8276.3|8270.3|8276.4|8270.4|8276.4|8270.4|8276.3|8270.3|0
1652460770000|2022-05-13 16:52:50|8275.9|8269.9|8275.2|8269.2|8275.9|8269.9|8275.2|8269.2|2
1652460780000|2022-05-13 16:53:00|8275.4|8269.4|8276.4|8270.4|8276.9|8270.9|8275|8269|2
1652460790000|2022-05-13 16:53:10|8275.7|8269.7|8275.7|8269.7|8275.7|8269.7|8275.6|8269.6|2
1652460800000|2022-05-13 16:53:20|8276.2|8270.2|8276.7|8270.7|8276.7|8270.7|8275.9|8269.9|0
1652460810000|2022-05-13 16:53:30|8276.9|8270.9|8276.4|8270.4|8276.9|8270.9|8276.4|8270.4|0
1652460820000|2022-05-13 16:53:40|8276.7|8270.7|8279.7|8273.7|8279.7|8273.7|8276.4|8270.4|3
1652460830000|2022-05-13 16:53:50|8280.1|8274.1|8278.7|8272.7|8280.2|8274.2|8278.7|8272.7|2
1652460840000|2022-05-13 16:54:00|8279.1|8273.1|8279.7|8273.7|8280.2|8274.2|8279.1|8273.1|1
1652460850000|2022-05-13 16:54:10|8279.2|8273.2|8279.6|8273.6|8279.6|8273.6|8279.2|8273.2|2
1652460870000|2022-05-13 16:54:30|8279.2|8273.2|8279.4|8273.4|8280.7|8274.7|8278.7|8272.7|3
1652460880000|2022-05-13 16:54:40|8280.2|8274.2|8280.7|8274.7|8280.7|8274.7|8280.2|8274.2|7
1652460890000|2022-05-13 16:54:50|8280.9|8274.9|8280.7|8274.7|8280.9|8274.9|8280.4|8274.4|10
1652460900000|2022-05-13 16:55:00|8280.9|8274.9|8280.2|8274.2|8280.9|8274.9|8280.2|8274.2|4
1652460920000|2022-05-13 16:55:20|8280.4|8274.4|8279.9|8273.9|8280.4|8274.4|8279.9|8273.9|0
1652460930000|2022-05-13 16:55:30|8279.7|8273.7|8284|8278|8284.1|8278.1|8279.7|8273.7|8
1652460940000|2022-05-13 16:55:40|8284.1|8278.1|8285.1|8279.1|8285.5|8279.5|8284.1|8278.1|1
1652460950000|2022-05-13 16:55:50|8285.5|8279.5|8286.2|8280.2|8286.6|8280.6|8285.5|8279.5|6
1652460960000|2022-05-13 16:56:00|8285.7|8279.7|8285.7|8279.7|8286.1|8280.1|8285.6|8279.6|3
1652460970000|2022-05-13 16:56:10|8285.6|8279.6|8284.7|8278.7|8285.7|8279.7|8284.7|8278.7|6
1652460980000|2022-05-13 16:56:20|||||||||3
1652460990000|2022-05-13 16:56:30|8284.6|8278.6|8283.3|8277.3|8285.2|8279.2|8283.3|8277.3|8
1652461000000|2022-05-13 16:56:40|8283.7|8277.7|8283.6|8277.6|8283.9|8277.9|8283.6|8277.6|2
1652461010000|2022-05-13 16:56:50|8282.9|8276.9|8282.6|8276.6|8282.9|8276.9|8282.6|8276.6|3
1652461020000|2022-05-13 16:57:00|8283.4|8277.4|8283.4|8277.4|8283.8|8277.8|8283.4|8277.4|1
1652461030000|2022-05-13 16:57:10|8283.8|8277.8|8283.8|8277.8|8283.8|8277.8|8283.8|8277.8|1
1652461040000|2022-05-13 16:57:20|8283.4|8277.4|8282.7|8276.7|8283.4|8277.4|8282.7|8276.7|4
1652461050000|2022-05-13 16:57:30|8282.2|8276.2|8284.2|8278.2|8284.2|8278.2|8282.2|8276.2|3
1652461060000|2022-05-13 16:57:40|8283.9|8277.9|8282.4|8276.4|8283.9|8277.9|8282|8276|4
1652461070000|2022-05-13 16:57:50|8282.7|8276.7|8283.1|8277.1|8283.4|8277.4|8282.7|8276.7|7
1652461080000|2022-05-13 16:58:00|8282.1|8276.1|8282.9|8276.9|8283.1|8277.1|8282.1|8276.1|5
1652461090000|2022-05-13 16:58:10|8282.6|8276.6|8282.2|8276.2|8282.6|8276.6|8281.9|8275.9|2
1652461100000|2022-05-13 16:58:20|8281.7|8275.7|8282.2|8276.2|8282.2|8276.2|8281.7|8275.7|1
1652461110000|2022-05-13 16:58:30|8282.6|8276.6|8282.6|8276.6|8282.9|8276.9|8282.6|8276.6|1
1652461120000|2022-05-13 16:58:40|8282.4|8276.4|8280.9|8274.9|8282.4|8276.4|8280.6|8274.6|16
1652461130000|2022-05-13 16:58:50|8279.7|8273.7|8280.9|8274.9|8280.9|8274.9|8279.7|8273.7|3
1652461140000|2022-05-13 16:59:00|8280.6|8274.6|8280.6|8274.6|8280.6|8274.6|8280.4|8274.4|1
1652461150000|2022-05-13 16:59:10|8280.1|8274.1|8280.1|8274.1|8280.1|8274.1|8279.7|8273.7|3
1652461160000|2022-05-13 16:59:20|8280.4|8274.4|8278.4|8272.4|8280.6|8274.6|8278.4|8272.4|3
1652461170000|2022-05-13 16:59:30|8278.6|8272.6|8280.9|8274.9|8280.9|8274.9|8278.6|8272.6|3
1652461180000|2022-05-13 16:59:40|8280.8|8274.8|8279.2|8273.2|8280.8|8274.8|8279.2|8273.2|3
1652461190000|2022-05-13 16:59:50|8279.6|8273.6|8279.4|8273.4|8280.9|8274.9|8279.4|8273.4|3
1652461200000|2022-05-13 17:00:00|8280.1|8274.1|8280.6|8274.6|8280.6|8274.6|8279.4|8273.4|2
1652461210000|2022-05-13 17:00:10|8280.9|8274.9|8282.1|8276.1|8282.1|8276.1|8280.9|8274.9|0
1652461220000|2022-05-13 17:00:20|8281.7|8275.7|8281.7|8275.7|8281.7|8275.7|8281.7|8275.7|0
1652461230000|2022-05-13 17:00:30|8280.7|8274.7|8281.2|8275.2|8281.2|8275.2|8280.7|8274.7|3
1652461240000|2022-05-13 17:00:40|8280.7|8274.7|8281.9|8275.9|8281.9|8275.9|8280.4|8274.4|2
1652461250000|2022-05-13 17:00:50|8281.4|8275.4|8281.4|8275.4|8281.4|8275.4|8281.4|8275.4|3
1652461260000|2022-05-13 17:01:00|8282.6|8276.6|8282.9|8276.9|8282.9|8276.9|8282.6|8276.6|5
1652461270000|2022-05-13 17:01:10|8282.6|8276.6|8282.9|8276.9|8283.6|8277.6|8282.6|8276.6|4
1652461280000|2022-05-13 17:01:20|8282.6|8276.6|8285.1|8279.1|8285.1|8279.1|8282.6|8276.6|3
1652461290000|2022-05-13 17:01:30|8284.7|8278.7|8285.1|8279.1|8285.1|8279.1|8284.7|8278.7|1
1652461300000|2022-05-13 17:01:40|8284.2|8278.2|8284.1|8278.1|8284.2|8278.2|8283.7|8277.7|6
1652461310000|2022-05-13 17:01:50|8283.7|8277.7|8284.1|8278.1|8284.1|8278.1|8283.7|8277.7|2
1652461320000|2022-05-13 17:02:00|8283.7|8277.7|8285.2|8279.2|8285.7|8279.7|8283.7|8277.7|24
1652461330000|2022-05-13 17:02:10|8285.1|8279.1|8283.7|8277.7|8285.1|8279.1|8283.7|8277.7|1
1652461340000|2022-05-13 17:02:20|8282.1|8276.1|8282.4|8276.4|8282.4|8276.4|8282.1|8276.1|4
1652461350000|2022-05-13 17:02:30|8281.9|8275.9|8282.3|8276.3|8282.3|8276.3|8281.9|8275.9|0
1652461360000|2022-05-13 17:02:40|8281.9|8275.9|8282.8|8276.8|8282.8|8276.8|8281.9|8275.9|0
1652461370000|2022-05-13 17:02:50|8282.9|8276.9|8282.9|8276.9|8282.9|8276.9|8282.9|8276.9|1
1652461380000|2022-05-13 17:03:00|8282.6|8276.6|8282.9|8276.9|8282.9|8276.9|8281.9|8275.9|3
1652461390000|2022-05-13 17:03:10|8282.3|8276.3|8281.4|8275.4|8282.3|8276.3|8281.4|8275.4|4
1652461400000|2022-05-13 17:03:20|8281.1|8275.1|8280.4|8274.4|8281.1|8275.1|8279.9|8273.9|1
1652461410000|2022-05-13 17:03:30|8279.9|8273.9|8279.2|8273.2|8279.9|8273.9|8278.6|8272.6|2
1652461420000|2022-05-13 17:03:40|8279.6|8273.6|8279.6|8273.6|8279.6|8273.6|8279.1|8273.1|1
1652461430000|2022-05-13 17:03:50|8279.1|8273.1|8279.1|8273.1|8279.1|8273.1|8279.1|8273.1|1
1652461440000|2022-05-13 17:04:00|8279.2|8273.2|8278.6|8272.6|8279.9|8273.9|8278.6|8272.6|2
1652461450000|2022-05-13 17:04:10|8278.3|8272.3|8274.2|8268.2|8278.3|8272.3|8274.2|8268.2|10
1652461460000|2022-05-13 17:04:20|8275.6|8269.6|8275.6|8269.6|8276.1|8270.1|8275.6|8269.6|10
1652461470000|2022-05-13 17:04:30|8277.6|8271.6|8276.3|8270.3|8277.7|8271.7|8274.8|8268.8|8
1652461480000|2022-05-13 17:04:40|8276.4|8270.4|8276.4|8270.4|8276.9|8270.9|8276.3|8270.3|2
1652461490000|2022-05-13 17:04:50|8276.8|8270.8|8276.6|8270.6|8276.9|8270.9|8276.4|8270.4|0
1652461500000|2022-05-13 17:05:00|8276.9|8270.9|8277.8|8271.8|8277.8|8271.8|8276.4|8270.4|4
1652461510000|2022-05-13 17:05:10|8278.1|8272.1|8278.9|8272.9|8278.9|8272.9|8277.6|8271.6|4
1652461520000|2022-05-13 17:05:20|8280.4|8274.4|8279.8|8273.8|8281|8275|8279.1|8273.1|9
1652461530000|2022-05-13 17:05:30|8279.6|8273.6|8279.3|8273.3|8279.6|8273.6|8278.3|8272.3|3
1652461550000|2022-05-13 17:05:50|8278.8|8272.8|8279.3|8273.3|8279.3|8273.3|8278.8|8272.8|0
1652461560000|2022-05-13 17:06:00|8278.9|8272.9|8279.6|8273.6|8279.8|8273.8|8278.8|8272.8|1
1652461570000|2022-05-13 17:06:10|8279.3|8273.3|8277.6|8271.6|8279.3|8273.3|8277.6|8271.6|3
1652461580000|2022-05-13 17:06:20|8277.9|8271.9|8277.9|8271.9|8277.9|8271.9|8276.8|8270.8|4
1652461590000|2022-05-13 17:06:30|8278.4|8272.4|8277.4|8271.4|8279.1|8273.1|8277.4|8271.4|6
1652461600000|2022-05-13 17:06:40|8277.3|8271.3|8279.8|8273.8|8279.8|8273.8|8277.3|8271.3|15
1652461610000|2022-05-13 17:06:50|8279.9|8273.9|8279.8|8273.8|8280.3|8274.3|8279.8|8273.8|37
1652461620000|2022-05-13 17:07:00|8279.9|8273.9|8279.9|8273.9|8280.3|8274.3|8279.8|8273.8|36
1652461630000|2022-05-13 17:07:10|8279.8|8273.8|8279.8|8273.8|8279.8|8273.8|8279.8|8273.8|2
1652461640000|2022-05-13 17:07:20|8279.6|8273.6|8278.8|8272.8|8279.6|8273.6|8278.8|8272.8|5
1652461650000|2022-05-13 17:07:30|8279|8273|8281.1|8275.1|8281.1|8275.1|8279|8273|7
1652461670000|2022-05-13 17:07:50|||||||||1
1652461680000|2022-05-13 17:08:00|||||||||12
1652461690000|2022-05-13 17:08:10|8280.5|8274.5|8280.6|8274.6|8280.6|8274.6|8280.5|8274.5|12
1652461720000|2022-05-13 17:08:40|8281.1|8275.1|8282.1|8276.1|8282.1|8276.1|8281.1|8275.1|7
1652461730000|2022-05-13 17:08:50|8282|8276|8281.6|8275.6|8282|8276|8281.6|8275.6|1
1652461740000|2022-05-13 17:09:00|8282|8276|8281.6|8275.6|8282.1|8276.1|8281.6|8275.6|6
1652461750000|2022-05-13 17:09:10|8282.1|8276.1|8283.1|8277.1|8283.1|8277.1|8282.1|8276.1|2
1652461760000|2022-05-13 17:09:20|8283.6|8277.6|8282.7|8276.7|8284.1|8278.1|8282.6|8276.6|8
1652461770000|2022-05-13 17:09:30|8283.2|8277.2|8282.7|8276.7|8283.2|8277.2|8282.7|8276.7|1
1652461780000|2022-05-13 17:09:40|||||||||1
1652461790000|2022-05-13 17:09:50|8282.6|8276.6|8282.7|8276.7|8282.7|8276.7|8282.2|8276.2|1
1652461800000|2022-05-13 17:10:00|8283.1|8277.1|8283.2|8277.2|8283.6|8277.6|8282.7|8276.7|6
1652461810000|2022-05-13 17:10:10|8282.7|8276.7|8283.2|8277.2|8283.2|8277.2|8282.6|8276.6|2
1652461820000|2022-05-13 17:10:20|8282.7|8276.7|8282.6|8276.6|8282.7|8276.7|8282.6|8276.6|3
1652461830000|2022-05-13 17:10:30|8282.7|8276.7|8282.7|8276.7|8282.7|8276.7|8282.7|8276.7|0
1652461850000|2022-05-13 17:10:50|8283.1|8277.1|8283.2|8277.2|8283.2|8277.2|8283.1|8277.1|1
1652461860000|2022-05-13 17:11:00|8282.6|8276.6|8283.2|8277.2|8283.2|8277.2|8282.6|8276.6|5
1652461870000|2022-05-13 17:11:10|8283.6|8277.6|8283.6|8277.6|8283.6|8277.6|8282.6|8276.6|4
1652461880000|2022-05-13 17:11:20|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|9
1652461890000|2022-05-13 17:11:30|8283.9|8277.9|8282.9|8276.9|8283.9|8277.9|8282.4|8276.4|4
1652461900000|2022-05-13 17:11:40|8282|8276|8282|8276|8282|8276|8282|8276|1
1652461910000|2022-05-13 17:11:50|8282.5|8276.5|8282.9|8276.9|8282.9|8276.9|8282.5|8276.5|1
1652461920000|2022-05-13 17:12:00|8282.5|8276.5|8283|8277|8283|8277|8282|8276|6
1652461930000|2022-05-13 17:12:10|8282.4|8276.4|8279.4|8273.4|8282.5|8276.5|8278.9|8272.9|7
1652461950000|2022-05-13 17:12:30|8279.5|8273.5|8280|8274|8280|8274|8279.5|8273.5|0
1652461960000|2022-05-13 17:12:40|8281|8275|8280|8274|8281.5|8275.5|8280|8274|2
1652461980000|2022-05-13 17:13:00|8280.5|8274.5|8281.9|8275.9|8282|8276|8280|8274|2
1652461990000|2022-05-13 17:13:10|8282|8276|8281|8275|8282.4|8276.4|8280.9|8274.9|2
1652462000000|2022-05-13 17:13:20|8281.4|8275.4|8281.9|8275.9|8282|8276|8281.4|8275.4|3
1652462010000|2022-05-13 17:13:30|8282|8276|8283.4|8277.4|8283.9|8277.9|8282|8276|2
1652462020000|2022-05-13 17:13:40|8283.5|8277.5|8283.9|8277.9|8284|8278|8283.5|8277.5|0
1652462030000|2022-05-13 17:13:50|8284.4|8278.4|8284.4|8278.4|8284.4|8278.4|8284|8278|1
1652462040000|2022-05-13 17:14:00|8284.2|8278.2|8283.7|8277.7|8284.2|8278.2|8283.4|8277.4|35
1652462050000|2022-05-13 17:14:10|8283.4|8277.4|8283.4|8277.4|8283.4|8277.4|8283.4|8277.4|0
1652462060000|2022-05-13 17:14:20|8283.7|8277.7|8283|8277|8283.7|8277.7|8281|8275|4
1652462070000|2022-05-13 17:14:30|8282.7|8276.7|8283|8277|8283|8277|8282.7|8276.7|0
1652462080000|2022-05-13 17:14:40|8282.5|8276.5|8282.5|8276.5|8282.5|8276.5|8282.5|8276.5|1
1652462090000|2022-05-13 17:14:50|8283|8277|8283.3|8277.3|8283.3|8277.3|8282.5|8276.5|2
1652462100000|2022-05-13 17:15:00|8283.8|8277.8|8285.7|8279.7|8285.7|8279.7|8283.7|8277.7|18
1652462110000|2022-05-13 17:15:10|8285|8279|8285|8279|8285|8279|8285|8279|2
1652462120000|2022-05-13 17:15:20|8285.2|8279.2|8282.2|8276.2|8285.2|8279.2|8282.2|8276.2|11
1652462130000|2022-05-13 17:15:30|8282|8276|8282.5|8276.5|8282.5|8276.5|8281|8275|0
1652462140000|2022-05-13 17:15:40|8283|8277|8281|8275|8283.5|8277.5|8280.7|8274.7|5
1652462150000|2022-05-13 17:15:50|8282.7|8276.7|8282.9|8276.9|8282.9|8276.9|8282.5|8276.5|1
1652462160000|2022-05-13 17:16:00|8283.7|8277.7|8283.7|8277.7|8284.7|8278.7|8283.4|8277.4|5
1652462170000|2022-05-13 17:16:10|8283.9|8277.9|8284.4|8278.4|8284.7|8278.7|8283.9|8277.9|0
1652462180000|2022-05-13 17:16:20|8284.7|8278.7|8284.9|8278.9|8284.9|8278.9|8284.7|8278.7|0
1652462190000|2022-05-13 17:16:30|8284.5|8278.5|8284.9|8278.9|8284.9|8278.9|8284.4|8278.4|3
1652462200000|2022-05-13 17:16:40|||||||||1
1652462210000|2022-05-13 17:16:50|8283.7|8277.7|8284.9|8278.9|8284.9|8278.9|8283.7|8277.7|4
1652462220000|2022-05-13 17:17:00|8285.4|8279.4|8285.4|8279.4|8285.4|8279.4|8285.4|8279.4|0
1652462230000|2022-05-13 17:17:10|8285.5|8279.5|8284.9|8278.9|8285.5|8279.5|8284.5|8278.5|2
1652462240000|2022-05-13 17:17:20|8284.5|8278.5|8284.4|8278.4|8284.5|8278.5|8283.9|8277.9|4
1652462250000|2022-05-13 17:17:30|8284|8278|8284.9|8278.9|8284.9|8278.9|8283.9|8277.9|0
1652462260000|2022-05-13 17:17:40|8284.5|8278.5|8285.4|8279.4|8285.5|8279.5|8284.5|8278.5|4
1652462270000|2022-05-13 17:17:50|8284.1|8278.1|8284.8|8278.8|8284.8|8278.8|8283.6|8277.6|66
1652462280000|2022-05-13 17:18:00|8284.6|8278.6|8284.6|8278.6|8284.8|8278.8|8284.6|8278.6|42
1652462290000|2022-05-13 17:18:10|||||||||12
1652462300000|2022-05-13 17:18:20|8284.5|8278.5|8281.3|8275.3|8284.6|8278.6|8280.3|8274.3|17
1652462310000|2022-05-13 17:18:30|8281.4|8275.4|8282.9|8276.9|8283.1|8277.1|8281.4|8275.4|10
1652462320000|2022-05-13 17:18:40|8282.8|8276.8|8280.9|8274.9|8282.8|8276.8|8280.9|8274.9|2
1652462330000|2022-05-13 17:18:50|8281.3|8275.3|8281.3|8275.3|8281.3|8275.3|8281.3|8275.3|4
1652462340000|2022-05-13 17:19:00|8282.1|8276.1|8281.3|8275.3|8282.5|8276.5|8281.3|8275.3|5
1652462350000|2022-05-13 17:19:10|8280.3|8274.3|8280.3|8274.3|8281.3|8275.3|8279.6|8273.6|29
1652462370000|2022-05-13 17:19:30|8280.6|8274.6|8276.8|8270.8|8280.6|8274.6|8275.8|8269.8|22
1652462380000|2022-05-13 17:19:40|8277.2|8271.2|8276.7|8270.7|8277.8|8271.8|8275.8|8269.8|2
1652462390000|2022-05-13 17:19:50|8275.7|8269.7|8275.7|8269.7|8277.3|8271.3|8275.7|8269.7|2
1652462400000|2022-05-13 17:20:00|8276.3|8270.3|8275.7|8269.7|8277.3|8271.3|8275.7|8269.7|6
1652462410000|2022-05-13 17:20:10|8276.4|8270.4|8276.3|8270.3|8276.4|8270.4|8275.6|8269.6|7
1652462420000|2022-05-13 17:20:20|8276.4|8270.4|8275.9|8269.9|8276.8|8270.8|8275.6|8269.6|16
1652462430000|2022-05-13 17:20:30|8276.6|8270.6|8277.1|8271.1|8277.1|8271.1|8276.6|8270.6|2
1652462440000|2022-05-13 17:20:40|8276.8|8270.8|8276.9|8270.9|8277.6|8271.6|8276.3|8270.3|13
1652462450000|2022-05-13 17:20:50|8277.1|8271.1|8278.3|8272.3|8278.6|8272.6|8277.1|8271.1|12
1652462460000|2022-05-13 17:21:00|8278.1|8272.1|8278.1|8272.1|8278.3|8272.3|8278.1|8272.1|4
1652462470000|2022-05-13 17:21:10|8278|8272|8277.3|8271.3|8278|8272|8276.8|8270.8|4
1652462480000|2022-05-13 17:21:20|8277.6|8271.6|8277.3|8271.3|8278.1|8272.1|8277.3|8271.3|5
1652462490000|2022-05-13 17:21:30|8276.9|8270.9|8277.3|8271.3|8277.3|8271.3|8276.3|8270.3|0
1652462500000|2022-05-13 17:21:40|8277.4|8271.4|8275.9|8269.9|8277.4|8271.4|8275.9|8269.9|6
1652462510000|2022-05-13 17:21:50|8275.4|8269.4|8274.4|8268.4|8275.4|8269.4|8273.9|8267.9|3
1652462520000|2022-05-13 17:22:00|8274.9|8268.9|8273.8|8267.8|8275.2|8269.2|8273.8|8267.8|4
1652462530000|2022-05-13 17:22:10|8273.7|8267.7|8274.8|8268.8|8275.2|8269.2|8273.7|8267.7|1
1652462540000|2022-05-13 17:22:20|8275.3|8269.3|8275.3|8269.3|8275.3|8269.3|8275.3|8269.3|2
1652462550000|2022-05-13 17:22:30|8275|8269|8275.3|8269.3|8275.3|8269.3|8275|8269|1
1652462560000|2022-05-13 17:22:40|8274.5|8268.5|8275.2|8269.2|8275.3|8269.3|8274.5|8268.5|1
1652462570000|2022-05-13 17:22:50|8275.3|8269.3|8276.1|8270.1|8276.1|8270.1|8275.3|8269.3|3
1652462580000|2022-05-13 17:23:00|8275.8|8269.8|8276.8|8270.8|8277.2|8271.2|8275.8|8269.8|7
1652462590000|2022-05-13 17:23:10|8276.5|8270.5|8276.3|8270.3|8276.5|8270.5|8276.2|8270.2|2
1652462600000|2022-05-13 17:23:20|8275.6|8269.6|8274.8|8268.8|8275.6|8269.6|8274.8|8268.8|1
1652462620000|2022-05-13 17:23:40|||||||||1
1652462630000|2022-05-13 17:23:50|8276.4|8270.4|8277.8|8271.8|8278.3|8272.3|8276.4|8270.4|7
1652462640000|2022-05-13 17:24:00|8278.7|8272.7|8278.7|8272.7|8278.7|8272.7|8278.3|8272.3|1
1652462650000|2022-05-13 17:24:10|8278.8|8272.8|8279.8|8273.8|8279.8|8273.8|8278.8|8272.8|1
1652462660000|2022-05-13 17:24:20|8280.2|8274.2|8280.3|8274.3|8280.3|8274.3|8280.2|8274.2|0
1652462670000|2022-05-13 17:24:30|8279.1|8273.1|8278.8|8272.8|8279.1|8273.1|8278.8|8272.8|5
1652462690000|2022-05-13 17:24:50|8279.3|8273.3|8279.3|8273.3|8279.3|8273.3|8279.3|8273.3|0
1652462700000|2022-05-13 17:25:00|8279.2|8273.2|8278.7|8272.7|8279.7|8273.7|8278.7|8272.7|6
1652462710000|2022-05-13 17:25:10|8278.8|8272.8|8278.7|8272.7|8278.8|8272.8|8278.7|8272.7|1
1652462720000|2022-05-13 17:25:20|8278.2|8272.2|8276.8|8270.8|8278.2|8272.2|8276.8|8270.8|5
1652462730000|2022-05-13 17:25:30|8277.3|8271.3|8278.2|8272.2|8278.5|8272.5|8277.3|8271.3|1
1652462740000|2022-05-13 17:25:40|8277.7|8271.7|8278.2|8272.2|8278.2|8272.2|8277.7|8271.7|0
1652462760000|2022-05-13 17:26:00|8278.7|8272.7|8277.2|8271.2|8278.7|8272.7|8277.1|8271.1|6
1652462770000|2022-05-13 17:26:10|8277.1|8271.1|8277.1|8271.1|8277.1|8271.1|8277.1|8271.1|3
1652462790000|2022-05-13 17:26:30|8276.7|8270.7|8277.5|8271.5|8277.6|8271.6|8276.7|8270.7|10
1652462800000|2022-05-13 17:26:40|8276.7|8270.7|8277.1|8271.1|8277.1|8271.1|8276.6|8270.6|2
1652462810000|2022-05-13 17:26:50|||||||||5
1652462820000|2022-05-13 17:27:00|8277.6|8271.6|8276.2|8270.2|8277.6|8271.6|8276.2|8270.2|4
1652462830000|2022-05-13 17:27:10|8275.1|8269.1|8275.2|8269.2|8275.2|8269.2|8275.1|8269.1|11
1652462840000|2022-05-13 17:27:20|8275.4|8269.4|8275|8269|8275.6|8269.6|8273.6|8267.6|19
1652462850000|2022-05-13 17:27:30|8275.3|8269.3|8277.1|8271.1|8277.5|8271.5|8275.3|8269.3|3
1652462860000|2022-05-13 17:27:40|8277|8271|8276.1|8270.1|8277|8271|8276.1|8270.1|3
1652462870000|2022-05-13 17:27:50|8276|8270|8276.8|8270.8|8276.8|8270.8|8276|8270|0
1652462880000|2022-05-13 17:28:00|8277|8271|8278|8272|8278|8272|8277|8271|3
1652462890000|2022-05-13 17:28:10|8278.5|8272.5|8278.5|8272.5|8278.5|8272.5|8278.5|8272.5|1
1652462900000|2022-05-13 17:28:20|8278.7|8272.7|8277.7|8271.7|8278.7|8272.7|8277.5|8271.5|2
1652462910000|2022-05-13 17:28:30|8278|8272|8278|8272|8278.4|8272.4|8278|8272|1
1652462920000|2022-05-13 17:28:40|8277.7|8271.7|8278.2|8272.2|8278.2|8272.2|8277.7|8271.7|0
1652462930000|2022-05-13 17:28:50|8278.6|8272.6|8276.6|8270.6|8278.6|8272.6|8276.6|8270.6|6
1652462940000|2022-05-13 17:29:00|8276.9|8270.9|8278.1|8272.1|8278.1|8272.1|8276.9|8270.9|2
1652462950000|2022-05-13 17:29:10|8277.9|8271.9|8275.9|8269.9|8277.9|8271.9|8275.9|8269.9|3
1652462990000|2022-05-13 17:29:50|8276.9|8270.9|8277.1|8271.1|8277.1|8271.1|8276.9|8270.9|6
1652463000000|2022-05-13 17:30:00|8277.4|8271.4|8278.1|8272.1|8278.9|8272.9|8276.8|8270.8|6
1652463010000|2022-05-13 17:30:10|8277.9|8271.9|8278.1|8272.1|8278.1|8272.1|8277.9|8271.9|0
1652463020000|2022-05-13 17:30:20|8278.6|8272.6|8277.9|8271.9|8278.6|8272.6|8277.9|8271.9|1
1652463030000|2022-05-13 17:30:30|8278.4|8272.4|8276.7|8270.7|8278.6|8272.6|8276|8270|12
1652463040000|2022-05-13 17:30:40|8275.3|8269.3|8276.2|8270.2|8276.6|8270.6|8275.3|8269.3|4
1652463050000|2022-05-13 17:30:50|8276.6|8270.6|8274.7|8268.7|8276.7|8270.7|8274.7|8268.7|3
1652463060000|2022-05-13 17:31:00|8275|8269|8274.6|8268.6|8275.2|8269.2|8274.1|8268.1|6
1652463070000|2022-05-13 17:31:10|8274.2|8268.2|8273.7|8267.7|8275.1|8269.1|8273.3|8267.3|4
1652463080000|2022-05-13 17:31:20|8273.8|8267.8|8273.9|8267.9|8274.3|8268.3|8273.8|8267.8|0
1652463090000|2022-05-13 17:31:30|8274.3|8268.3|8273.9|8267.9|8274.3|8268.3|8273.9|8267.9|3
1652463100000|2022-05-13 17:31:40|8273.6|8267.6|8273.8|8267.8|8273.8|8267.8|8273.6|8267.6|1
1652463110000|2022-05-13 17:31:50|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|0
1652463120000|2022-05-13 17:32:00|8274.3|8268.3|8274.8|8268.8|8274.8|8268.8|8273.9|8267.9|6
1652463130000|2022-05-13 17:32:10|8275.1|8269.1|8277.1|8271.1|8277.6|8271.6|8274.8|8268.8|12
1652463140000|2022-05-13 17:32:20|8276.6|8270.6|8278.4|8272.4|8278.4|8272.4|8276.6|8270.6|9
1652463150000|2022-05-13 17:32:30|8278.3|8272.3|8277.4|8271.4|8278.5|8272.5|8277.4|8271.4|9
1652463160000|2022-05-13 17:32:40|8277.5|8271.5|8278.4|8272.4|8278.4|8272.4|8277.5|8271.5|1
1652463170000|2022-05-13 17:32:50|8278.9|8272.9|8279.9|8273.9|8279.9|8273.9|8278.9|8272.9|2
1652463180000|2022-05-13 17:33:00|8280.4|8274.4|8280.5|8274.5|8281|8275|8279.3|8273.3|40
1652463190000|2022-05-13 17:33:10|8280.4|8274.4|8281|8275|8281|8275|8280.4|8274.4|0
1652463200000|2022-05-13 17:33:20|8280.5|8274.5|8280.5|8274.5|8281.1|8275.1|8280.5|8274.5|6
1652463210000|2022-05-13 17:33:30|8280|8274|8280|8274|8280.5|8274.5|8279.6|8273.6|0
1652463220000|2022-05-13 17:33:40|8280.4|8274.4|8280.5|8274.5|8280.5|8274.5|8279.5|8273.5|1
1652463230000|2022-05-13 17:33:50|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|1
1652463240000|2022-05-13 17:34:00|8280.5|8274.5|8280.4|8274.4|8280.5|8274.5|8280|8274|2
1652463250000|2022-05-13 17:34:10|8280.5|8274.5|8281|8275|8281|8275|8280.5|8274.5|5
1652463260000|2022-05-13 17:34:20|8280.5|8274.5|8280.6|8274.6|8280.6|8274.6|8280.5|8274.5|2
1652463270000|2022-05-13 17:34:30|||||||||1
1652463280000|2022-05-13 17:34:40|8280.1|8274.1|8280.1|8274.1|8281|8275|8280.1|8274.1|4
1652463290000|2022-05-13 17:34:50|8280.5|8274.5|8279.3|8273.3|8280.5|8274.5|8279.3|8273.3|1
1652463300000|2022-05-13 17:35:00|8280|8274|8279|8273|8280|8274|8279|8273|4
1652463310000|2022-05-13 17:35:10|8279.3|8273.3|8278.8|8272.8|8279.3|8273.3|8278.8|8272.8|7
1652463320000|2022-05-13 17:35:20|8279|8273|8279.3|8273.3|8279.3|8273.3|8278.8|8272.8|2
1652463340000|2022-05-13 17:35:40|8279.8|8273.8|8280.2|8274.2|8280.3|8274.3|8279.3|8273.3|2
1652463350000|2022-05-13 17:35:50|8279.5|8273.5|8279.1|8273.1|8279.5|8273.5|8279.1|8273.1|3
1652463360000|2022-05-13 17:36:00|8276|8270|8278.8|8272.8|8280|8274|8276|8270|27
1652463370000|2022-05-13 17:36:10|8279.2|8273.2|8278.1|8272.1|8279.2|8273.2|8277|8271|7
1652463380000|2022-05-13 17:36:20|8278|8272|8277|8271|8278|8272|8276.1|8270.1|11
1652463390000|2022-05-13 17:36:30|8278|8272|8277.5|8271.5|8278.3|8272.3|8277.5|8271.5|7
1652463400000|2022-05-13 17:36:40|8278.1|8272.1|8277.8|8271.8|8278.5|8272.5|8277.5|8271.5|1
1652463410000|2022-05-13 17:36:50|8278|8272|8277.3|8271.3|8278|8272|8277|8271|1
1652463420000|2022-05-13 17:37:00|8279.1|8273.1|8278.3|8272.3|8279.8|8273.8|8278.2|8272.2|23
1652463430000|2022-05-13 17:37:10|8278.2|8272.2|8278.3|8272.3|8278.3|8272.3|8277.8|8271.8|1
1652463440000|2022-05-13 17:37:20|8277.3|8271.3|8279.2|8273.2|8279.2|8273.2|8277|8271|19
1652463450000|2022-05-13 17:37:30|8278|8272|8279.5|8273.5|8279.5|8273.5|8278|8272|1
1652463460000|2022-05-13 17:37:40|8279.1|8273.1|8280|8274|8280.7|8274.7|8278.5|8272.5|3
1652463470000|2022-05-13 17:37:50|8280.1|8274.1|8279.5|8273.5|8280.1|8274.1|8279.5|8273.5|0
1652463480000|2022-05-13 17:38:00|8278.3|8272.3|8276.8|8270.8|8280.3|8274.3|8276.8|8270.8|29
1652463500000|2022-05-13 17:38:20|8276|8270|8274.8|8268.8|8276|8270|8274.6|8268.6|4
1652463510000|2022-05-13 17:38:30|8274.3|8268.3|8272.2|8266.2|8274.3|8268.3|8271.3|8265.3|16
1652463520000|2022-05-13 17:38:40|8272.7|8266.7|8272.7|8266.7|8272.7|8266.7|8272.2|8266.2|4
1652463530000|2022-05-13 17:38:50|8274|8268|8275.6|8269.6|8275.6|8269.6|8274|8268|8
1652463540000|2022-05-13 17:39:00|8276|8270|8280.7|8274.7|8280.8|8274.8|8276|8270|31
1652463550000|2022-05-13 17:39:10|8279.7|8273.7|8280.3|8274.3|8280.8|8274.8|8279.2|8273.2|10
1652463560000|2022-05-13 17:39:20|8279.1|8273.1|8279.8|8273.8|8280.8|8274.8|8279.1|8273.1|9
1652463570000|2022-05-13 17:39:30|8280|8274|8278.3|8272.3|8280.3|8274.3|8278.3|8272.3|9
1652463580000|2022-05-13 17:39:40|8278|8272|8278|8272|8278|8272|8277.3|8271.3|1
1652463590000|2022-05-13 17:39:50|8278.1|8272.1|8278.8|8272.8|8278.8|8272.8|8278.1|8272.1|3
1652463600000|2022-05-13 17:40:00|8279.8|8273.8|8280.5|8274.5|8281.3|8275.3|8279.8|8273.8|23
1652463630000|2022-05-13 17:40:30|8281.3|8275.3|8283.8|8277.8|8285.2|8279.2|8281.3|8275.3|14
1652463640000|2022-05-13 17:40:40|8284.2|8278.2|8283.3|8277.3|8284.2|8278.2|8283.3|8277.3|5
1652463650000|2022-05-13 17:40:50|8284.7|8278.7|8282.4|8276.4|8284.7|8278.7|8282.4|8276.4|16
1652463660000|2022-05-13 17:41:00|8282.5|8276.5|8282.3|8276.3|8283|8277|8282.2|8276.2|12
1652463670000|2022-05-13 17:41:10|8282.7|8276.7|8280|8274|8282.7|8276.7|8280|8274|6
1652463680000|2022-05-13 17:41:20|8279.4|8273.4|8278.9|8272.9|8279.9|8273.9|8278.5|8272.5|3
1652463690000|2022-05-13 17:41:30|8279|8273|8280|8274|8280.4|8274.4|8279|8273|1
1652463700000|2022-05-13 17:41:40|8280.2|8274.2|8281.9|8275.9|8281.9|8275.9|8280.2|8274.2|2
1652463710000|2022-05-13 17:41:50|8282.2|8276.2|8283.5|8277.5|8283.5|8277.5|8282.2|8276.2|2
1652463720000|2022-05-13 17:42:00|8284.5|8278.5|8285|8279|8285.9|8279.9|8284.5|8278.5|25
1652463730000|2022-05-13 17:42:10|8284.9|8278.9|8286.1|8280.1|8286.4|8280.4|8284.9|8278.9|14
1652463740000|2022-05-13 17:42:20|8286.2|8280.2|8286.1|8280.1|8286.4|8280.4|8285.8|8279.8|28
1652463750000|2022-05-13 17:42:30|8284.7|8278.7|8285.2|8279.2|8285.2|8279.2|8284|8278|20
1652463760000|2022-05-13 17:42:40|8284.7|8278.7|8284.4|8278.4|8284.9|8278.9|8283.5|8277.5|5
1652463770000|2022-05-13 17:42:50|8284.2|8278.2|8283.2|8277.2|8284.2|8278.2|8282|8276|16
1652463780000|2022-05-13 17:43:00|8284.5|8278.5|8284.7|8278.7|8284.7|8278.7|8283.4|8277.4|32
1652463790000|2022-05-13 17:43:10|8284.4|8278.4|8284.7|8278.7|8285.2|8279.2|8284.1|8278.1|18
1652463800000|2022-05-13 17:43:20|8284.4|8278.4|8284.7|8278.7|8284.7|8278.7|8283.7|8277.7|3
1652463810000|2022-05-13 17:43:30|8285.1|8279.1|8285.7|8279.7|8285.7|8279.7|8285.1|8279.1|2
1652463820000|2022-05-13 17:43:40|8286.1|8280.1|8285.7|8279.7|8286.1|8280.1|8285.2|8279.2|6
1652463830000|2022-05-13 17:43:50|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|2
1652463840000|2022-05-13 17:44:00|8287.1|8281.1|8285.7|8279.7|8287.1|8281.1|8285.7|8279.7|147
1652463850000|2022-05-13 17:44:10|8285.4|8279.4|8284.7|8278.7|8285.4|8279.4|8284.2|8278.2|4
1652463860000|2022-05-13 17:44:20|8285|8279|8285.2|8279.2|8285.2|8279.2|8285|8279|2
1652463870000|2022-05-13 17:44:30|8285.4|8279.4|8284.6|8278.6|8285.4|8279.4|8284.6|8278.6|0
1652463880000|2022-05-13 17:44:40|8283.9|8277.9|8283.1|8277.1|8283.9|8277.9|8282.6|8276.6|18
1652463890000|2022-05-13 17:44:50|8283.7|8277.7|8283.7|8277.7|8285.2|8279.2|8283.7|8277.7|3
1652463900000|2022-05-13 17:45:00|8283.2|8277.2|8283.9|8277.9|8283.9|8277.9|8282.5|8276.5|4
1652463910000|2022-05-13 17:45:10|8283.5|8277.5|8283.9|8277.9|8284|8278|8283.5|8277.5|2
1652463920000|2022-05-13 17:45:20|8283.2|8277.2|8282.3|8276.3|8283.2|8277.2|8282.3|8276.3|4
1652463930000|2022-05-13 17:45:30|8282.2|8276.2|8283|8277|8283|8277|8282.2|8276.2|1
1652463940000|2022-05-13 17:45:40|8283.9|8277.9|8282.5|8276.5|8283.9|8277.9|8282|8276|3
1652463950000|2022-05-13 17:45:50|8282.9|8276.9|8282.5|8276.5|8282.9|8276.9|8282.2|8276.2|0
1652463960000|2022-05-13 17:46:00|8282.2|8276.2|8283|8277|8283.4|8277.4|8282.2|8276.2|1
1652463970000|2022-05-13 17:46:10|8282.7|8276.7|8282.2|8276.2|8283|8277|8282|8276|2
1652463980000|2022-05-13 17:46:20|8283|8277|8282.2|8276.2|8283|8277|8282|8276|4
1652463990000|2022-05-13 17:46:30|8281.8|8275.8|8281.6|8275.6|8283|8277|8281.6|8275.6|4
1652464000000|2022-05-13 17:46:40|8281.4|8275.4|8281.7|8275.7|8283|8277|8281.4|8275.4|10
1652464010000|2022-05-13 17:46:50|8281.2|8275.2|8281.7|8275.7|8281.7|8275.7|8281.1|8275.1|1
1652464020000|2022-05-13 17:47:00|8281.4|8275.4|8280.9|8274.9|8281.7|8275.7|8280.6|8274.6|12
1652464030000|2022-05-13 17:47:10|8280.7|8274.7|8280.7|8274.7|8281|8275|8280.7|8274.7|0
1652464040000|2022-05-13 17:47:20|8281|8275|8279.5|8273.5|8282|8276|8279.5|8273.5|5
1652464050000|2022-05-13 17:47:30|8279.9|8273.9|8279.7|8273.7|8280.7|8274.7|8279.5|8273.5|3
1652464060000|2022-05-13 17:47:40|8279.9|8273.9|8279.9|8273.9|8280.2|8274.2|8279.7|8273.7|1
1652464070000|2022-05-13 17:47:50|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|0
1652464080000|2022-05-13 17:48:00|8280.5|8274.5|8281.5|8275.5|8281.5|8275.5|8279.9|8273.9|3
1652464090000|2022-05-13 17:48:10|8281.9|8275.9|8282.4|8276.4|8282.4|8276.4|8281.5|8275.5|3
1652464100000|2022-05-13 17:48:20|8282.5|8276.5|8282.6|8276.6|8283|8277|8282.4|8276.4|2
1652464110000|2022-05-13 17:48:30|8282.7|8276.7|8282.7|8276.7|8282.7|8276.7|8282.7|8276.7|0
1652464120000|2022-05-13 17:48:40|8282.9|8276.9|8282.4|8276.4|8282.9|8276.9|8282.4|8276.4|5
1652464130000|2022-05-13 17:48:50|8281.5|8275.5|8280.9|8274.9|8281.5|8275.5|8280.9|8274.9|9
1652464140000|2022-05-13 17:49:00|8280.7|8274.7|8281.7|8275.7|8281.7|8275.7|8280.7|8274.7|4
1652464150000|2022-05-13 17:49:10|||||||||2
1652464160000|2022-05-13 17:49:20|8280.9|8274.9|8281.2|8275.2|8281.2|8275.2|8280.9|8274.9|1
1652464170000|2022-05-13 17:49:30|8280.9|8274.9|8280.9|8274.9|8281.1|8275.1|8280.1|8274.1|2
1652464180000|2022-05-13 17:49:40|8280.7|8274.7|8280.7|8274.7|8280.7|8274.7|8280.7|8274.7|0
1652464190000|2022-05-13 17:49:50|8282.2|8276.2|8282.4|8276.4|8282.4|8276.4|8282.2|8276.2|4
1652464200000|2022-05-13 17:50:00|8280.9|8274.9|8281.7|8275.7|8281.7|8275.7|8280.9|8274.9|5
1652464210000|2022-05-13 17:50:10|||||||||1
1652464220000|2022-05-13 17:50:20|8282.1|8276.1|8282.4|8276.4|8282.4|8276.4|8282.1|8276.1|7
1652464230000|2022-05-13 17:50:30|8281.4|8275.4|8281.4|8275.4|8281.4|8275.4|8281.4|8275.4|13
1652464250000|2022-05-13 17:50:50|8281.7|8275.7|8280.7|8274.7|8281.9|8275.9|8280.4|8274.4|3
1652464260000|2022-05-13 17:51:00|8280.4|8274.4|8280.7|8274.7|8281.1|8275.1|8280.3|8274.3|17
1652464270000|2022-05-13 17:51:10|8280.8|8274.8|8281.8|8275.8|8281.8|8275.8|8280.7|8274.7|3
1652464280000|2022-05-13 17:51:20|8282.3|8276.3|8281.7|8275.7|8282.3|8276.3|8281.7|8275.7|3
1652464290000|2022-05-13 17:51:30|8281.8|8275.8|8281.3|8275.3|8282|8276|8281|8275|29
1652464300000|2022-05-13 17:51:40|8281.7|8275.7|8282.1|8276.1|8282.6|8276.6|8281.7|8275.7|8
1652464310000|2022-05-13 17:51:50|8282|8276|8282.5|8276.5|8282.5|8276.5|8282|8276|0
1652464320000|2022-05-13 17:52:00|8282.2|8276.2|8280.1|8274.1|8282.3|8276.3|8280.1|8274.1|21
1652464330000|2022-05-13 17:52:10|8280|8274|8276.8|8270.8|8280|8274|8276.4|8270.4|37
1652464340000|2022-05-13 17:52:20|8276.1|8270.1|8276.8|8270.8|8276.8|8270.8|8275.9|8269.9|6
1652464350000|2022-05-13 17:52:30|8277.1|8271.1|8277.3|8271.3|8277.3|8271.3|8276.4|8270.4|1
1652464360000|2022-05-13 17:52:40|8276.9|8270.9|8277.3|8271.3|8277.3|8271.3|8276.9|8270.9|1
1652464370000|2022-05-13 17:52:50|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|1
1652464380000|2022-05-13 17:53:00|8278.1|8272.1|8277.1|8271.1|8278.1|8272.1|8277.1|8271.1|4
1652464390000|2022-05-13 17:53:10|8276.6|8270.6|8276.6|8270.6|8276.6|8270.6|8276.4|8270.4|2
1652464410000|2022-05-13 17:53:30|8276.9|8270.9|8277.6|8271.6|8277.6|8271.6|8276.9|8270.9|1
1652464420000|2022-05-13 17:53:40|8276.9|8270.9|8277.3|8271.3|8277.3|8271.3|8275.9|8269.9|2
1652464430000|2022-05-13 17:53:50|8277.8|8271.8|8277.8|8271.8|8277.8|8271.8|8277.8|8271.8|0
1652464440000|2022-05-13 17:54:00|8277.1|8271.1|8276.4|8270.4|8277.3|8271.3|8276.4|8270.4|7
1652464450000|2022-05-13 17:54:10|8276.8|8270.8|8277.9|8271.9|8277.9|8271.9|8276.8|8270.8|16
1652464460000|2022-05-13 17:54:20|8277.6|8271.6|8277.3|8271.3|8277.6|8271.6|8276.9|8270.9|5
1652464480000|2022-05-13 17:54:40|8276.9|8270.9|8277.3|8271.3|8277.3|8271.3|8276.9|8270.9|0
1652464490000|2022-05-13 17:54:50|8277.4|8271.4|8279.3|8273.3|8279.3|8273.3|8277.4|8271.4|1
1652464500000|2022-05-13 17:55:00|8280.1|8274.1|8280.3|8274.3|8282.3|8276.3|8280|8274|7
1652464510000|2022-05-13 17:55:10|8280.4|8274.4|8280.1|8274.1|8280.8|8274.8|8279.8|8273.8|8
1652464520000|2022-05-13 17:55:20|8279.8|8273.8|8280.3|8274.3|8280.3|8274.3|8279.8|8273.8|0
1652464530000|2022-05-13 17:55:30|8280.1|8274.1|8280|8274|8280.1|8274.1|8280|8274|20
1652464540000|2022-05-13 17:55:40|8279.3|8273.3|8279.5|8273.5|8280|8274|8278.8|8272.8|7
1652464550000|2022-05-13 17:55:50|8279.1|8273.1|8280.3|8274.3|8280.6|8274.6|8279.1|8273.1|4
1652464560000|2022-05-13 17:56:00|8280.1|8274.1|8280.1|8274.1|8280.1|8274.1|8279.8|8273.8|0
1652464570000|2022-05-13 17:56:10|8277.3|8271.3|8277.3|8271.3|8277.3|8271.3|8277.3|8271.3|12
1652464580000|2022-05-13 17:56:20|8278.1|8272.1|8279.3|8273.3|8279.4|8273.4|8278.1|8272.1|4
1652464590000|2022-05-13 17:56:30|8278.9|8272.9|8277.4|8271.4|8278.9|8272.9|8277.4|8271.4|31
1652464600000|2022-05-13 17:56:40|8277.6|8271.6|8277.6|8271.6|8277.8|8271.8|8277.3|8271.3|1
1652464610000|2022-05-13 17:56:50|8278|8272|8277.3|8271.3|8278.1|8272.1|8277.3|8271.3|26
1652464620000|2022-05-13 17:57:00|8278.1|8272.1|8276.5|8270.5|8278.8|8272.8|8276.5|8270.5|9
1652464630000|2022-05-13 17:57:10|8274|8268|8272.3|8266.3|8275|8269|8272.3|8266.3|33
1652464640000|2022-05-13 17:57:20|8272.7|8266.7|8271.9|8265.9|8272.7|8266.7|8271.5|8265.5|33
1652464650000|2022-05-13 17:57:30|8271.5|8265.5|8272.9|8266.9|8272.9|8266.9|8271.5|8265.5|8
1652464660000|2022-05-13 17:57:40|8273.2|8267.2|8273.4|8267.4|8273.5|8267.5|8272.9|8266.9|2
1652464670000|2022-05-13 17:57:50|8273.8|8267.8|8273.4|8267.4|8273.8|8267.8|8273.4|8267.4|1
1652464680000|2022-05-13 17:58:00|8273.8|8267.8|8273.4|8267.4|8273.8|8267.8|8273|8267|4
1652464690000|2022-05-13 17:58:10|8273.5|8267.5|8273.5|8267.5|8273.5|8267.5|8273.5|8267.5|0
1652464700000|2022-05-13 17:58:20|8273.7|8267.7|8275.4|8269.4|8275.4|8269.4|8273.7|8267.7|1
1652464710000|2022-05-13 17:58:30|8275.5|8269.5|8276.7|8270.7|8276.7|8270.7|8275.5|8269.5|2
1652464720000|2022-05-13 17:58:40|8277|8271|8277.5|8271.5|8277.5|8271.5|8276.5|8270.5|1
1652464730000|2022-05-13 17:58:50|8277.7|8271.7|8279|8273|8280.2|8274.2|8277.7|8271.7|7
1652464740000|2022-05-13 17:59:00|8279.4|8273.4|8279.9|8273.9|8280.4|8274.4|8279.4|8273.4|3
1652464750000|2022-05-13 17:59:10|8280.6|8274.6|8282.2|8276.2|8282.2|8276.2|8280.6|8274.6|7
1652464760000|2022-05-13 17:59:20|8280.2|8274.2|8280|8274|8280.4|8274.4|8280|8274|5
1652464770000|2022-05-13 17:59:30|8279.9|8273.9|8280.4|8274.4|8280.6|8274.6|8279.2|8273.2|3
1652464790000|2022-05-13 17:59:50|8280|8274|8280.4|8274.4|8281.1|8275.1|8280|8274|3
1652464800000|2022-05-13 18:00:00|8279.9|8273.9|8280|8274|8281.2|8275.2|8279.5|8273.5|10
1652464810000|2022-05-13 18:00:10|8279.6|8273.6|8278.8|8272.8|8280|8274|8278.8|8272.8|23
1652464820000|2022-05-13 18:00:20|8278.6|8272.6|8279|8273|8280.3|8274.3|8278.6|8272.6|10
1652464840000|2022-05-13 18:00:40|8279.5|8273.5|8279.8|8273.8|8280|8274|8279|8273|4
1652464850000|2022-05-13 18:00:50|8280.2|8274.2|8280.1|8274.1|8280.8|8274.8|8279.5|8273.5|6
1652464860000|2022-05-13 18:01:00|8279.7|8273.7|8279.2|8273.2|8279.7|8273.7|8278.7|8272.7|10
1652464870000|2022-05-13 18:01:10|8279.4|8273.4|8279.2|8273.2|8280.1|8274.1|8279.2|8273.2|2
1652464880000|2022-05-13 18:01:20|8279.6|8273.6|8279.4|8273.4|8279.7|8273.7|8279.1|8273.1|1
1652464890000|2022-05-13 18:01:30|8279.2|8273.2|8280.7|8274.7|8280.7|8274.7|8278.9|8272.9|4
1652464900000|2022-05-13 18:01:40|8280.9|8274.9|8281.9|8275.9|8282.4|8276.4|8280.9|8274.9|23
1652464910000|2022-05-13 18:01:50|8281.6|8275.6|8281.9|8275.9|8281.9|8275.9|8281.6|8275.6|1
1652464920000|2022-05-13 18:02:00|8281.7|8275.7|8279.9|8273.9|8281.7|8275.7|8279.9|8273.9|3
1652464930000|2022-05-13 18:02:10|8279.4|8273.4|8280.9|8274.9|8280.9|8274.9|8279.4|8273.4|9
1652464940000|2022-05-13 18:02:20|8281.1|8275.1|8280.5|8274.5|8281.4|8275.4|8280.5|8274.5|12
1652464950000|2022-05-13 18:02:30|8279.7|8273.7|8278.9|8272.9|8279.7|8273.7|8278.3|8272.3|6
1652464960000|2022-05-13 18:02:40|8278.3|8272.3|8281|8275|8281|8275|8278.3|8272.3|11
1652464970000|2022-05-13 18:02:50|8280.2|8274.2|8279.7|8273.7|8280.2|8274.2|8278.9|8272.9|5
1652464980000|2022-05-13 18:03:00|8280|8274|8278.9|8272.9|8280.4|8274.4|8278.9|8272.9|6
1652464990000|2022-05-13 18:03:10|8278.8|8272.8|8280.4|8274.4|8280.4|8274.4|8278.4|8272.4|24
1652465000000|2022-05-13 18:03:20|8280.2|8274.2|8281.1|8275.1|8281.1|8275.1|8279.7|8273.7|20
1652465010000|2022-05-13 18:03:30|8280.9|8274.9|8281.6|8275.6|8281.6|8275.6|8280.9|8274.9|4
1652465020000|2022-05-13 18:03:40|8281.2|8275.2|8280.8|8274.8|8281.2|8275.2|8280.6|8274.6|1
1652465030000|2022-05-13 18:03:50|8280.9|8274.9|8280.9|8274.9|8281.3|8275.3|8280.9|8274.9|1
1652465040000|2022-05-13 18:04:00|8279.6|8273.6|8279.1|8273.1|8280.8|8274.8|8279.1|8273.1|4
1652465050000|2022-05-13 18:04:10|8279.4|8273.4|8279.1|8273.1|8279.4|8273.4|8279.1|8273.1|0
1652465060000|2022-05-13 18:04:20|8279.9|8273.9|8280.1|8274.1|8280.1|8274.1|8279.9|8273.9|9
1652465070000|2022-05-13 18:04:30|8279.9|8273.9|8275.9|8269.9|8280.1|8274.1|8275.9|8269.9|9
1652465080000|2022-05-13 18:04:40|8276.9|8270.9|8276.8|8270.8|8276.9|8270.9|8276.1|8270.1|3
1652465090000|2022-05-13 18:04:50|8276.9|8270.9|8275.3|8269.3|8276.9|8270.9|8274.3|8268.3|6
1652465100000|2022-05-13 18:05:00|8275.8|8269.8|8275.3|8269.3|8276.8|8270.8|8275.3|8269.3|2
1652465110000|2022-05-13 18:05:10|8275.8|8269.8|8275.4|8269.4|8275.8|8269.8|8274.8|8268.8|1
1652465120000|2022-05-13 18:05:20|8275.6|8269.6|8275.8|8269.8|8275.8|8269.8|8275.6|8269.6|1
1652465130000|2022-05-13 18:05:30|8275.4|8269.4|8275.3|8269.3|8275.8|8269.8|8275.3|8269.3|2
1652465140000|2022-05-13 18:05:40|8274.8|8268.8|8273.9|8267.9|8274.8|8268.8|8273.8|8267.8|6
1652465150000|2022-05-13 18:05:50|8274.1|8268.1|8274.9|8268.9|8275.4|8269.4|8274.1|8268.1|3
1652465160000|2022-05-13 18:06:00|8274.4|8268.4|8274.1|8268.1|8274.9|8268.9|8273.9|8267.9|7
1652465170000|2022-05-13 18:06:10|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|2
1652465180000|2022-05-13 18:06:20|8273.8|8267.8|8273.8|8267.8|8273.9|8267.9|8273.8|8267.8|0
1652465190000|2022-05-13 18:06:30|8273.9|8267.9|8273.9|8267.9|8274.6|8268.6|8273.9|8267.9|3
1652465200000|2022-05-13 18:06:40|8274.8|8268.8|8276|8270|8276.1|8270.1|8274.8|8268.8|18
1652465210000|2022-05-13 18:06:50|8276.1|8270.1|8275.4|8269.4|8276.1|8270.1|8274.6|8268.6|0
1652465220000|2022-05-13 18:07:00|8275.5|8269.5|8270.8|8264.8|8275.5|8269.5|8270.4|8264.4|19
1652465230000|2022-05-13 18:07:10|8270.4|8264.4|8270.6|8264.6|8270.6|8264.6|8270.4|8264.4|1
1652465240000|2022-05-13 18:07:20|8271.2|8265.2|8271.3|8265.3|8271.9|8265.9|8271.1|8265.1|2
1652465250000|2022-05-13 18:07:30|8271.4|8265.4|8269.1|8263.1|8271.9|8265.9|8269.1|8263.1|3
1652465260000|2022-05-13 18:07:40|||||||||1
1652465270000|2022-05-13 18:07:50|8269.4|8263.4|8267.6|8261.6|8269.9|8263.9|8267.4|8261.4|10
1652465280000|2022-05-13 18:08:00|8267.2|8261.2|8260.5|8254.5|8267.2|8261.2|8260.5|8254.5|24
1652465290000|2022-05-13 18:08:10|8260.4|8254.4|8261.6|8255.6|8261.6|8255.6|8260.4|8254.4|4
1652465300000|2022-05-13 18:08:20|8260.8|8254.8|8263.6|8257.6|8265.1|8259.1|8260.8|8254.8|9
1652465310000|2022-05-13 18:08:30|8264.6|8258.6|8262.6|8256.6|8264.6|8258.6|8262.2|8256.2|9
1652465320000|2022-05-13 18:08:40|8262.7|8256.7|8262.6|8256.6|8262.7|8256.7|8262.1|8256.1|2
1652465330000|2022-05-13 18:08:50|8262.1|8256.1|8266.9|8260.9|8266.9|8260.9|8261.6|8255.6|12
1652465340000|2022-05-13 18:09:00|8267.8|8261.8|8268.6|8262.6|8269|8263|8267.8|8261.8|6
1652465350000|2022-05-13 18:09:10|8268.5|8262.5|8268.6|8262.6|8268.6|8262.6|8268.3|8262.3|0
1652465360000|2022-05-13 18:09:20|8268.9|8262.9|8267.3|8261.3|8269.4|8263.4|8267.3|8261.3|6
1652465370000|2022-05-13 18:09:30|8266.9|8260.9|8265.4|8259.4|8267.3|8261.3|8265.4|8259.4|2
1652465380000|2022-05-13 18:09:40|8265.8|8259.8|8265.9|8259.9|8266.4|8260.4|8265.8|8259.8|4
1652465390000|2022-05-13 18:09:50|8264.6|8258.6|8259.7|8253.7|8264.6|8258.6|8255.8|8249.8|33
1652465400000|2022-05-13 18:10:00|8259.8|8253.8|8257.4|8251.4|8259.8|8253.8|8255.9|8249.9|27
1652465410000|2022-05-13 18:10:10|8257.7|8251.7|8261.5|8255.5|8262.5|8256.5|8257.6|8251.6|1
1652465420000|2022-05-13 18:10:20|8261.1|8255.1|8264|8258|8264.3|8258.3|8259.7|8253.7|15
1652465430000|2022-05-13 18:10:30|8263.8|8257.8|8266.2|8260.2|8266.2|8260.2|8263.2|8257.2|4
1652465440000|2022-05-13 18:10:40|8265.8|8259.8|8261.8|8255.8|8266.1|8260.1|8261.8|8255.8|7
1652465450000|2022-05-13 18:10:50|8261.2|8255.2|8265.6|8259.6|8265.6|8259.6|8261.2|8255.2|7
1652465460000|2022-05-13 18:11:00|8266.1|8260.1|8263.8|8257.8|8270.6|8264.6|8263.1|8257.1|19
1652465470000|2022-05-13 18:11:10|8264.5|8258.5|8267.6|8261.6|8267.6|8261.6|8264.5|8258.5|46
1652465480000|2022-05-13 18:11:20|8267.5|8261.5|8262.8|8256.8|8267.5|8261.5|8262.8|8256.8|6
1652465490000|2022-05-13 18:11:30|8258.9|8252.9|8261.1|8255.1|8261.1|8255.1|8256.1|8250.1|21
1652465500000|2022-05-13 18:11:40|8261.5|8255.5|8260|8254|8262.5|8256.5|8259.1|8253.1|3
1652465510000|2022-05-13 18:11:50|8260.3|8254.3|8253.2|8247.2|8260.8|8254.8|8253.2|8247.2|32
1652465520000|2022-05-13 18:12:00|8253.6|8247.6|8252.4|8246.4|8254.1|8248.1|8250.6|8244.6|25
1652465530000|2022-05-13 18:12:10|8254.4|8248.4|8251.4|8245.4|8255.1|8249.1|8251.1|8245.1|24
1652465540000|2022-05-13 18:12:20|8251.6|8245.6|8254.3|8248.3|8254.3|8248.3|8251.5|8245.5|3
1652465550000|2022-05-13 18:12:30|8253.9|8247.9|8255.1|8249.1|8259.8|8253.8|8253.9|8247.9|15
1652465560000|2022-05-13 18:12:40|8256|8250|8259.2|8253.2|8259.2|8253.2|8255.5|8249.5|3
1652465570000|2022-05-13 18:12:50|8257.2|8251.2|8256.8|8250.8|8258.2|8252.2|8256.5|8250.5|4
1652465580000|2022-05-13 18:13:00|8255.7|8249.7|8250.7|8244.7|8256.4|8250.4|8248|8242|20
1652465590000|2022-05-13 18:13:10|8251.8|8245.8|8254.2|8248.2|8256.5|8250.5|8251.8|8245.8|29
1652465600000|2022-05-13 18:13:20|8254.8|8248.8|8256.5|8250.5|8256.9|8250.9|8254.8|8248.8|7
1652465610000|2022-05-13 18:13:30|8254.8|8248.8|8255.9|8249.9|8256.3|8250.3|8253.3|8247.3|15
1652465620000|2022-05-13 18:13:40|8256|8250|8251|8245|8256.4|8250.4|8250.9|8244.9|23
1652465630000|2022-05-13 18:13:50|8251.5|8245.5|8250.5|8244.5|8251.8|8245.8|8249.8|8243.8|29
1652465640000|2022-05-13 18:14:00|8255.7|8249.7|8273.5|8267.5|8273.5|8267.5|8255.7|8249.7|73
1652465650000|2022-05-13 18:14:10|8273.9|8267.9|8273.4|8267.4|8275.7|8269.7|8270.9|8264.9|107
1652465660000|2022-05-13 18:14:20|8272.9|8266.9|8271|8265|8275.7|8269.7|8271|8265|78
1652465670000|2022-05-13 18:14:30|8270.2|8264.2|8270.9|8264.9|8271.4|8265.4|8267.2|8261.2|113
1652465680000|2022-05-13 18:14:40|8270.7|8264.7|8272|8266|8276|8270|8270.4|8264.4|91
1652465690000|2022-05-13 18:14:50|8271.9|8265.9|8272|8266|8273.5|8267.5|8270.4|8264.4|136
1652465700000|2022-05-13 18:15:00|8272.5|8266.5|8275.7|8269.7|8276.2|8270.2|8272.5|8266.5|54
1652465710000|2022-05-13 18:15:10|8275.5|8269.5|8272.5|8266.5|8276|8270|8272.5|8266.5|30
1652465720000|2022-05-13 18:15:20|8272.7|8266.7|8271.8|8265.8|8272.8|8266.8|8270|8264|9
1652465730000|2022-05-13 18:15:30|8272.2|8266.2|8274.2|8268.2|8274.4|8268.4|8270|8264|33
1652465740000|2022-05-13 18:15:40|8274.1|8268.1|8275|8269|8275.5|8269.5|8274.1|8268.1|9
1652465750000|2022-05-13 18:15:50|8275.1|8269.1|8274.6|8268.6|8275.1|8269.1|8274.6|8268.6|0
1652465760000|2022-05-13 18:16:00|8275.1|8269.1|8274.4|8268.4|8275.1|8269.1|8274.4|8268.4|5
1652465770000|2022-05-13 18:16:10|8274.8|8268.8|8269.8|8263.8|8274.8|8268.8|8269|8263|20
1652465780000|2022-05-13 18:16:20|8270.5|8264.5|8269.8|8263.8|8270.8|8264.8|8269.8|8263.8|6
1652465790000|2022-05-13 18:16:30|8269.7|8263.7|8269.2|8263.2|8269.7|8263.7|8269.2|8263.2|5
1652465800000|2022-05-13 18:16:40|8268.7|8262.7|8261.5|8255.5|8268.7|8262.7|8260.9|8254.9|43
1652465810000|2022-05-13 18:16:50|8261.2|8255.2|8262|8256|8262|8256|8260.5|8254.5|6
1652465820000|2022-05-13 18:17:00|8266.7|8260.7|8264.4|8254.4|8268.5|8262.2|8262.7|8251.6|18
1652465830000|2022-05-13 18:17:10|8264.2|8254.2|8266.2|8260.2|8266.6|8260.6|8264.2|8254.2|7
1652465840000|2022-05-13 18:17:20|8267|8261|8267.2|8261.2|8267.2|8261.2|8267|8261|2
1652465850000|2022-05-13 18:17:30|8269.5|8263.5|8269.4|8263.4|8269.8|8263.8|8269.4|8263.4|2
1652465860000|2022-05-13 18:17:40|8269.3|8263.3|8267.7|8261.7|8269.3|8263.3|8267.5|8261.5|4
1652465870000|2022-05-13 18:17:50|8271|8265|8267.3|8261.3|8272.4|8266.4|8267.3|8255.7|7
1652465880000|2022-05-13 18:18:00|8268.9|8262.9|8269.2|8263.2|8271|8265|8268.9|8262.9|8
1652465890000|2022-05-13 18:18:10|8268.5|8262.5|8268.2|8262.2|8268.5|8262.5|8267.9|8261.9|4
1652465900000|2022-05-13 18:18:20|8269.2|8263.2|8270.2|8264.2|8270.7|8264.7|8269.2|8263.2|7
1652465910000|2022-05-13 18:18:30|8269.2|8263.2|8268.4|8262.4|8269.6|8263.6|8268.4|8262.4|5
1652465920000|2022-05-13 18:18:40|8268.8|8262.8|8268.9|8262.9|8269.1|8263.1|8268.8|8262.8|3
1652465930000|2022-05-13 18:18:50|8270.8|8264.8|8269.3|8263.3|8270.9|8264.9|8269.3|8263.3|6
1652465940000|2022-05-13 18:19:00|8269.6|8263.6|8272.4|8262.4|8272.4|8265.9|8269.6|8262.4|88
1652465950000|2022-05-13 18:19:10|8270|8264|8269.4|8263.4|8270|8264|8268.9|8262.9|15
1652465960000|2022-05-13 18:19:20|8269.9|8263.9|8271.4|8265.4|8272.1|8266.1|8269.9|8263.9|8
1652465970000|2022-05-13 18:19:30|8271.9|8265.9|8274.2|8268.2|8275.2|8268.2|8270.8|8264.7|11
1652465980000|2022-05-13 18:19:40|8275.2|8269.2|8270.7|8264.7|8275.2|8269.2|8270.7|8264.7|3
1652465990000|2022-05-13 18:19:50|8270.9|8264.9|8271|8261|8273|8265|8265.5|8257|14
1652659200000|2022-05-16 00:00:00|8276.6|8270.6|8295.7|8289.7|8302.7|8292.4|8275.9|8269.9|32
1652659210000|2022-05-16 00:00:10|8295.2|8289.2|8301.7|8295.7|8302.2|8296.2|8290.4|8283.9|17
1652659220000|2022-05-16 00:00:20|8301.4|8295.4|8316.7|8306.7|8318|8306.7|8301.1|8295.1|25
1652659230000|2022-05-16 00:00:30|8316.6|8306.6|8314.5|8308.5|8316.6|8310.6|8313.9|8306.6|6
1652659240000|2022-05-16 00:00:40|8314|8308|8313.6|8307.6|8318.4|8312.4|8313.4|8307.4|20
1652659250000|2022-05-16 00:00:50|8313.7|8307.7|8311.6|8296.6|8316.7|8307.7|8305.9|8295.8|14
1652659260000|2022-05-16 00:01:00|8311.9|8296.9|8301.9|8295.9|8311.9|8299.1|8301.9|8294.6|9
1652659270000|2022-05-16 00:01:10|8307.2|8292.2|8314.1|8299.1|8314.1|8301.1|8302.1|8292.2|6
1652659280000|2022-05-16 00:01:20|8315.6|8300.6|8307.4|8292.4|8315.8|8304.9|8306.6|8291.6|15
1652659290000|2022-05-16 00:01:30|8305.6|8295.6|8309.9|8294.9|8310.4|8295.6|8305.6|8292.8|4
1652659300000|2022-05-16 00:01:40|8306.8|8296.8|8309.4|8294.4|8310.3|8298.1|8304.1|8294.1|3
1652659310000|2022-05-16 00:01:50|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|8310.1|8295.1|1
1652659320000|2022-05-16 00:02:00|8310.3|8295.3|8308.9|8298.9|8310.8|8298.9|8308.6|8295.1|1
1652659330000|2022-05-16 00:02:10|8307.3|8301.3|8308.8|8302.8|8309.3|8303.3|8307.3|8301.3|3
1652659340000|2022-05-16 00:02:20|8309.3|8303.3|8309.4|8294.4|8311.9|8303.3|8308.1|8294.4|8
1652659350000|2022-05-16 00:02:30|8308.8|8293.8|8307.1|8292.1|8308.8|8293.8|8305.4|8290.4|1
1652659360000|2022-05-16 00:02:40|8305.8|8290.8|8308.3|8293.3|8308.3|8293.3|8305.8|8290.8|3
1652659370000|2022-05-16 00:02:50|8308.6|8293.6|8307|8301|8308.6|8301|8306.6|8293.6|0
1652659380000|2022-05-16 00:03:00|8307.3|8301.3|8306.5|8291.5|8308.8|8301.3|8302|8291.3|3
1652659390000|2022-05-16 00:03:10|8306.6|8291.6|8304|8298|8306.8|8298.5|8300.5|8291.6|3
1652659400000|2022-05-16 00:03:20|8304.1|8298.1|8306|8300|8307.3|8300|8304.1|8297.3|1
1652659410000|2022-05-16 00:03:30|8305.8|8299.8|8306.6|8300.6|8307.3|8301.3|8305.8|8299.8|5
1652659420000|2022-05-16 00:03:40|8307.6|8301.6|8306.8|8300.8|8308|8302|8306.8|8300.8|1
1652659430000|2022-05-16 00:03:50|8307.3|8301.3|8307.3|8301.3|8307.3|8301.3|8307.3|8301.3|0
1652659440000|2022-05-16 00:04:00|8304.9|8298.9|8305.3|8295.3|8306.8|8299.6|8303.1|8295.3|11
1652659450000|2022-05-16 00:04:10|8304.9|8294.9|8303.9|8297.9|8305.3|8297.9|8303.6|8294.9|5
1652659460000|2022-05-16 00:04:20|8303.6|8297.6|8303.4|8297.4|8303.6|8297.6|8303.4|8297.4|2
1652659470000|2022-05-16 00:04:30|8304.1|8298.1|8308.9|8302.9|8309.9|8303.9|8304.1|8298.1|10
1652659490000|2022-05-16 00:04:50|8309.1|8303.1|8309.4|8303.4|8309.4|8303.4|8309.1|8303.1|2
1652659500000|2022-05-16 00:05:00|8309.1|8303.1|8303.5|8297.5|8309.1|8303.1|8303.1|8293.8|10
1652659510000|2022-05-16 00:05:10|8303.3|8297.3|8303.8|8293.8|8303.8|8297.3|8303.3|8293.8|0
1652659520000|2022-05-16 00:05:20|8303.4|8293.4|8301.9|8295.9|8303.6|8295.9|8301.9|8293.4|1
1652659530000|2022-05-16 00:05:30|8304.3|8294.3|8301.6|8295.6|8304.4|8296.4|8300.3|8294.3|4
1652659540000|2022-05-16 00:05:40|8301.3|8295.3|8301.4|8295.4|8302.9|8295.6|8301.3|8292.4|0
1652659550000|2022-05-16 00:05:50|8301.3|8295.3|8302.4|8292.4|8302.4|8295.3|8301.3|8292.1|5
1652659560000|2022-05-16 00:06:00|8300.8|8294.8|8302.8|8296.8|8304.3|8296.8|8300.8|8294.3|0
1652659570000|2022-05-16 00:06:10|8303.3|8297.3|8303.3|8297.3|8303.3|8297.3|8303.3|8297.3|0
1652659580000|2022-05-16 00:06:20|8303.9|8297.9|8307.3|8301.3|8307.3|8301.3|8303.9|8296.1|1
1652659590000|2022-05-16 00:06:30|8306.9|8300.9|8305.3|8299.3|8308.4|8300.9|8305.3|8298.3|1
1652659600000|2022-05-16 00:06:40|8304.9|8298.9|8301.1|8295.1|8306.3|8299.6|8299.4|8293.4|4
1652659610000|2022-05-16 00:06:50|8300.9|8294.9|8296.4|8290.4|8301.4|8295.4|8296.4|8288.7|7
1652659620000|2022-05-16 00:07:00|8295.9|8289.9|8294.7|8288.7|8295.9|8289.9|8294.7|8288.7|0
1652659630000|2022-05-16 00:07:10|8292.7|8286.7|8291.2|8285.2|8292.9|8286.9|8291.2|8285.2|9
1652659640000|2022-05-16 00:07:20|8291.1|8285.1|8295.1|8289.1|8295.1|8289.1|8291.1|8285.1|8
1652659650000|2022-05-16 00:07:30|8295.4|8289.4|8293.1|8287.1|8295.6|8289.6|8293.1|8287.1|7
1652659660000|2022-05-16 00:07:40|8293.9|8287.9|8300.6|8290.6|8300.6|8290.6|8293.9|8287.9|23
1652659670000|2022-05-16 00:07:50|8299.9|8293.9|8299.9|8293.9|8299.9|8293.9|8299.9|8293.9|1
1652659680000|2022-05-16 00:08:00|8300.6|8294.6|8298.2|8288.2|8300.6|8294.6|8298.2|8288.2|18
1652659690000|2022-05-16 00:08:10|8297.1|8291.1|8299.6|8289.6|8299.6|8291.9|8297.1|8289.6|0
1652659700000|2022-05-16 00:08:20|8299.4|8289.4|8300.1|8290.1|8300.1|8290.1|8299.4|8289.4|0
1652659710000|2022-05-16 00:08:30|8300.4|8290.4|8300.7|8290.7|8300.7|8290.7|8300.4|8290.4|1
1652659720000|2022-05-16 00:08:40|8299.1|8293.1|8301.6|8295.6|8302.4|8296.1|8299.1|8292.4|0
1652659730000|2022-05-16 00:08:50|8301.9|8295.9|8301.2|8291.2|8303.1|8296.1|8301.1|8291.2|1
1652659740000|2022-05-16 00:09:00|8301.4|8291.4|8300.7|8290.7|8301.4|8292.2|8298.2|8290.7|0
1652659750000|2022-05-16 00:09:10|8301.5|8291.5|8301.5|8291.5|8301.5|8291.5|8301.5|8291.5|1
1652659760000|2022-05-16 00:09:20|8301.6|8291.6|8301.2|8295.2|8301.6|8295.2|8299.1|8291.6|1
1652659770000|2022-05-16 00:09:30|8304.6|8294.6|8307.2|8301.2|8307.4|8301.4|8303.6|8294.6|1
1652659780000|2022-05-16 00:09:40|8308.2|8298.2|8308.2|8302.2|8308.2|8302.2|8308.2|8298.2|8
1652659790000|2022-05-16 00:09:50|8307.9|8301.9|8308|8302|8308.7|8302.7|8307.9|8301.9|0
1652659800000|2022-05-16 00:10:00|8307.7|8301.7|8305.4|8299.4|8308|8301.7|8304.2|8297.5|3
1652659810000|2022-05-16 00:10:10|8304.7|8298.7|8307.7|8301.7|8307.7|8301.7|8304.7|8298.7|3
1652659820000|2022-05-16 00:10:20|8308.7|8302.7|8309|8303|8309|8303|8308.7|8302.7|0
1652659830000|2022-05-16 00:10:30|8309.4|8303.4|8309.7|8303.7|8309.9|8303.9|8309.4|8303.4|1
1652659840000|2022-05-16 00:10:40|8310.1|8304.1|8310.4|8304.4|8310.4|8304.4|8310.1|8304.1|0
1652659850000|2022-05-16 00:10:50|8315.7|8305.7|8315.9|8305.9|8315.9|8305.9|8315.7|8305.7|2
1652659870000|2022-05-16 00:11:10|8316.2|8306.2|8313.7|8307.7|8316.8|8308|8313.7|8306.2|5
1652659880000|2022-05-16 00:11:20|8313.3|8307.3|8312.5|8302.5|8315.5|8309.5|8310.5|8298.3|27
1652659890000|2022-05-16 00:11:30|8314.3|8299.3|8317.2|8302.2|8317.2|8302.2|8312.1|8299|2
1652659900000|2022-05-16 00:11:40|8314.7|8308.7|8317.5|8302.5|8319.2|8308.7|8314.7|8302.5|1
1652659920000|2022-05-16 00:12:00|8317.8|8302.8|8321|8306|8321|8306.2|8313.6|8298.6|31
1652659930000|2022-05-16 00:12:10|8318.9|8308.9|8314.1|8299.1|8320.7|8309|8312|8299.1|8
1652659940000|2022-05-16 00:12:20|8313.7|8298.7|8313.3|8298.3|8313.7|8298.7|8312.6|8297.6|1
1652659950000|2022-05-16 00:12:30|8312.6|8297.6|8303.1|8297.1|8313|8299.5|8303.1|8295.5|0
1652659960000|2022-05-16 00:12:40|8302.5|8296.5|8305.8|8295.8|8305.8|8296.5|8302.1|8295.3|2
1652659970000|2022-05-16 00:12:50|8305.5|8295.5|8313.3|8298.3|8313.3|8303.5|8304.1|8295.5|18
1652659980000|2022-05-16 00:13:00|8313.5|8298.5|8310.7|8300.7|8313.8|8300.7|8310.7|8298.5|0
1652659990000|2022-05-16 00:13:10|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|1
1652660000000|2022-05-16 00:13:20|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|1
1652660010000|2022-05-16 00:13:30|8312.7|8302.7|8312.7|8302.7|8314.5|8302.7|8312|8299.5|0
1652660020000|2022-05-16 00:13:40|8311.2|8305.2|8310.8|8304.8|8311.2|8305.2|8310.8|8304.8|0
1652660030000|2022-05-16 00:13:50|8310.7|8304.7|8310.7|8304.7|8310.7|8304.7|8310.7|8304.7|0
1652660040000|2022-05-16 00:14:00|8311.5|8301.5|8304.7|8298.7|8311.5|8301.5|8304.7|8295|1
1652660050000|2022-05-16 00:14:10|8304.2|8298.2|8304.2|8298.2|8304.2|8298.2|8304.2|8298.2|0
1652660080000|2022-05-16 00:14:40|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|2
1652660090000|2022-05-16 00:14:50|8301.7|8295.7|8302.3|8296.3|8302.3|8296.3|8301.7|8295.7|3
1652660100000|2022-05-16 00:15:00|8301.6|8295.6|8300.1|8294.1|8301.6|8295.6|8300.1|8294.1|0
1652660110000|2022-05-16 00:15:10|8299.3|8293.3|8290.3|8284.3|8299.3|8293.3|8290.3|8284.3|6
1652660120000|2022-05-16 00:15:20|8289.8|8283.8|8287.3|8281.3|8289.8|8283.8|8286.6|8280.6|4
1652660130000|2022-05-16 00:15:30|8286.8|8280.8|8282.3|8276.3|8286.8|8280.8|8282.3|8276.3|6
1652660140000|2022-05-16 00:15:40|8280.4|8274.4|8279.6|8273.6|8280.4|8274.4|8279.6|8273.6|9
1652660150000|2022-05-16 00:15:50|8279.4|8273.4|8279.2|8273.2|8279.6|8273.6|8278.5|8272.5|7
1652660160000|2022-05-16 00:16:00|8279.1|8273.1|8285.4|8275.4|8285.6|8277.2|8278.6|8271.9|23
1652660170000|2022-05-16 00:16:10|8280.7|8274.7|8282.1|8276.1|8285.1|8276.1|8280.7|8274.7|3
1652660180000|2022-05-16 00:16:20|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|1
1652660220000|2022-05-16 00:17:00|8285|8279|8292.6|8277.6|8293.3|8279|8285|8277.6|6
1652660230000|2022-05-16 00:17:10|8293.3|8278.3|8292.6|8277.6|8293.3|8278.3|8292.6|8277.6|0
1652660240000|2022-05-16 00:17:20|8287.1|8281.1|8286.6|8276.6|8287.1|8281.1|8285.3|8276.6|1
1652660250000|2022-05-16 00:17:30|8283.9|8277.9|8283.9|8277.9|8283.9|8277.9|8283.9|8277.9|0
1652660270000|2022-05-16 00:17:50|8284.1|8278.1|8283.7|8277.7|8284.1|8278.1|8283.7|8277.7|0
1652660280000|2022-05-16 00:18:00|8283.6|8277.6|8282.9|8272.9|8283.6|8277.6|8282.9|8272.9|2
1652660290000|2022-05-16 00:18:10|8279.9|8273.9|8279.4|8273.4|8279.9|8273.9|8279|8273|0
1652660300000|2022-05-16 00:18:20|8279|8273|8279|8273|8279|8273|8279|8273|0
1652660310000|2022-05-16 00:18:30|8278.7|8272.7|8282|8272|8282.4|8273|8278.7|8272|1
1652660320000|2022-05-16 00:18:40|8278.5|8272.5|8278.2|8272.2|8278.5|8272.5|8278.2|8272.2|0
1652660330000|2022-05-16 00:18:50|8277.9|8271.9|8281.1|8275.1|8281.1|8275.1|8277.7|8271.7|2
1652660340000|2022-05-16 00:19:00|8280.7|8274.7|8282|8272|8282|8274.7|8280.4|8272|0
1652660350000|2022-05-16 00:19:10|8278.5|8272.5|8278.5|8272.5|8278.5|8272.5|8278.2|8272.2|0
1652660360000|2022-05-16 00:19:20|8278.2|8272.2|8273.9|8267.9|8278.2|8272.2|8273.9|8267.9|0
1652660370000|2022-05-16 00:19:30|8273.2|8267.2|8274.2|8268.2|8274.2|8268.2|8273.2|8267.2|1
1652660380000|2022-05-16 00:19:40|8279.1|8264.1|8276.8|8266.8|8279.1|8266.8|8276.8|8264.1|2
1652660390000|2022-05-16 00:19:50|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|0
1652660400000|2022-05-16 00:20:00|8276.8|8266.8|8276.8|8266.8|8276.8|8266.8|8276.8|8266.8|0
1652660410000|2022-05-16 00:20:10|8276.9|8266.9|8276.6|8266.6|8276.9|8266.9|8276.6|8266.6|0
1652660420000|2022-05-16 00:20:20|8273.2|8267.2|8272.9|8266.9|8273.2|8267.2|8272.9|8266.9|0
1652660440000|2022-05-16 00:20:40|8273.2|8267.2|8274.2|8268.2|8275.6|8269.6|8273.2|8267.2|2
1652660450000|2022-05-16 00:20:50|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|0
1652660460000|2022-05-16 00:21:00|8273.2|8267.2|8272.5|8266.5|8273.2|8267.2|8272.5|8266.5|2
1652660470000|2022-05-16 00:21:10|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|4
1652660480000|2022-05-16 00:21:20|8271.9|8261.9|8271.9|8261.9|8271.9|8261.9|8271.9|8261.9|0
1652660490000|2022-05-16 00:21:30|8272|8262|8272|8262|8272|8262|8272|8262|0
1652660500000|2022-05-16 00:21:40|8272.4|8262.4|8271|8265|8272.4|8265|8271|8262.4|0
1652660510000|2022-05-16 00:21:50|8271.2|8265.2|8271|8265|8271.2|8265.2|8271|8265|0
1652660520000|2022-05-16 00:22:00|8270.9|8264.9|8271.6|8265.6|8271.6|8265.6|8270.9|8264.9|1
1652660530000|2022-05-16 00:22:10|8271.9|8265.9|8277.9|8271.9|8278.1|8272.1|8271.9|8265.9|2
1652660540000|2022-05-16 00:22:20|8277.6|8271.6|8279.6|8269.6|8279.6|8271.6|8276.9|8269.6|1
1652660550000|2022-05-16 00:22:30|8279.2|8269.2|8279.2|8269.2|8279.2|8269.2|8279.2|8269.2|0
1652660560000|2022-05-16 00:22:40|8277|8271|8279.2|8269.2|8279.6|8272.2|8277|8269.2|4
1652660570000|2022-05-16 00:22:50|8278.7|8268.7|8278.7|8268.7|8278.7|8268.7|8278.7|8268.7|0
1652660580000|2022-05-16 00:23:00|8278.9|8268.9|8277.9|8271.9|8279.6|8271.9|8277.9|8268.9|0
1652660590000|2022-05-16 00:23:10|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|0
1652660600000|2022-05-16 00:23:20|8278.7|8268.7|8278.9|8268.9|8278.9|8268.9|8278.4|8268.4|0
1652660610000|2022-05-16 00:23:30|8279.4|8269.4|8279.2|8269.2|8279.4|8269.4|8279.2|8269.2|0
1652660620000|2022-05-16 00:23:40|||||||||1
1652660630000|2022-05-16 00:23:50|8278.1|8272.1|8278.1|8272.1|8278.1|8272.1|8278.1|8272.1|0
1652660640000|2022-05-16 00:24:00|8278.2|8272.2|8278.6|8272.6|8278.6|8272.6|8278.2|8272.2|0
1652660650000|2022-05-16 00:24:10|8279.6|8269.6|8277.9|8271.9|8279.6|8271.9|8277.9|8269.6|0
1652660660000|2022-05-16 00:24:20|8278.1|8272.1|8278.1|8272.1|8278.1|8272.1|8278.1|8272.1|0
1652660680000|2022-05-16 00:24:40|8277.9|8271.9|8277.7|8271.7|8277.9|8271.9|8277.7|8271.7|0
1652660690000|2022-05-16 00:24:50|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|8277.6|8271.6|0
1652660700000|2022-05-16 00:25:00|8277.9|8271.9|8277.6|8271.6|8277.9|8271.9|8277.2|8271.2|0
1652660720000|2022-05-16 00:25:20|8277.7|8271.7|8278.9|8268.9|8278.9|8271.7|8277.6|8268.9|0
1652660740000|2022-05-16 00:25:40|8277.6|8271.6|8277.7|8271.7|8277.7|8271.7|8277.6|8271.6|0
1652660760000|2022-05-16 00:26:00|8277.9|8271.9|8277.7|8271.7|8277.9|8271.9|8276|8270|2
1652660780000|2022-05-16 00:26:20|8279.4|8269.4|8279.4|8269.4|8279.4|8271.7|8277.7|8269.4|0
1652660790000|2022-05-16 00:26:30|8277.7|8271.7|8279.4|8269.4|8279.4|8271.7|8277.7|8269.4|0
1652660800000|2022-05-16 00:26:40|8277.7|8271.7|8276.9|8270.9|8279.4|8271.7|8276.9|8269.4|0
1652660810000|2022-05-16 00:26:50|8279.1|8269.1|8279.4|8269.4|8279.4|8269.4|8279.1|8269.1|2
1652660840000|2022-05-16 00:27:20|8279.1|8269.1|8279.1|8269.1|8279.1|8269.1|8279.1|8269.1|0
1652660850000|2022-05-16 00:27:30|8282.2|8267.2|8280.2|8270.2|8282.2|8271.6|8277.6|8267.2|0
1652660860000|2022-05-16 00:27:40|8282.4|8267.4|8280.2|8270.2|8282.4|8270.2|8279.2|8267.4|1
1652660900000|2022-05-16 00:28:20|8282.4|8267.4|8280.2|8270.2|8282.4|8270.2|8279.6|8267.4|0
1652660910000|2022-05-16 00:28:30|8280.4|8270.4|8280.4|8270.4|8280.4|8270.4|8280.4|8270.4|0
1652660920000|2022-05-16 00:28:40|8280.7|8270.7|8280.7|8270.7|8280.7|8270.7|8280.7|8270.7|0
1652660940000|2022-05-16 00:29:00|8281.2|8271.2|8281.2|8271.2|8281.2|8271.2|8281.2|8271.2|1
1652661000000|2022-05-16 00:30:00|8280.9|8270.9|8281.2|8271.2|8281.2|8271.2|8280.9|8270.9|0
1652661020000|2022-05-16 00:30:20|8281.6|8275.6|8286.4|8280.4|8289.2|8280.4|8281.6|8275.6|3
1652661060000|2022-05-16 00:31:00|8286.7|8280.7|8286.9|8280.9|8287.9|8281.9|8286.7|8280.7|0
1652661070000|2022-05-16 00:31:10|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|0
1652661080000|2022-05-16 00:31:20|8287.1|8281.1|8287.9|8281.9|8288.4|8282.4|8287.1|8281.1|0
1652661090000|2022-05-16 00:31:30|8287.7|8281.7|8287.7|8281.7|8288.2|8282.2|8287.7|8281.7|0
1652661100000|2022-05-16 00:31:40|8291.7|8285.7|8291.6|8285.6|8292.1|8286.1|8291.6|8285.6|3
1652661120000|2022-05-16 00:32:00|8291.9|8285.9|8294.8|8284.8|8294.8|8286.1|8291.9|8284.8|0
1652661130000|2022-05-16 00:32:10|8295.1|8285.1|8292.1|8286.1|8295.1|8286.1|8292.1|8285.1|0
1652661140000|2022-05-16 00:32:20|8292.2|8286.2|8292.2|8286.2|8292.2|8286.2|8292.2|8286.2|0
1652661150000|2022-05-16 00:32:30|8292.1|8286.1|8292.7|8286.7|8292.7|8286.7|8292.1|8286.1|0
1652661160000|2022-05-16 00:32:40|8293.4|8287.4|8293.4|8287.4|8293.4|8287.4|8293.4|8287.4|0
1652661170000|2022-05-16 00:32:50|8293.7|8287.7|8292.9|8286.9|8293.7|8287.7|8292.9|8286.9|1
1652661200000|2022-05-16 00:33:20|8292.7|8286.7|8290.7|8280.7|8292.7|8286.7|8290.6|8280.7|4
1652661210000|2022-05-16 00:33:30|8287.2|8281.2|8286.4|8280.4|8287.2|8281.2|8286.4|8280.4|2
1652661220000|2022-05-16 00:33:40|8285.7|8279.7|8285.5|8279.5|8285.7|8279.7|8285|8279|0
1652661230000|2022-05-16 00:33:50|8287.1|8281.1|8290.1|8280.1|8290.1|8281.1|8287.1|8279.7|1
1652661300000|2022-05-16 00:35:00|8290.2|8280.2|8287.5|8281.5|8290.2|8281.5|8287.5|8280.2|0
1652661350000|2022-05-16 00:35:50|8287.4|8281.4|8287.2|8277.2|8287.4|8281.4|8287.2|8277.2|3
1652661360000|2022-05-16 00:36:00|8287.4|8281.4|8288.8|8273.8|8288.8|8281.7|8287.2|8273.8|9
1652661370000|2022-05-16 00:36:10|8289|8274|8287.2|8277.2|8289|8277.2|8287.2|8274|0
1652661380000|2022-05-16 00:36:20|8287.5|8277.5|8287.2|8277.2|8287.5|8277.5|8287.2|8277.2|0
1652661390000|2022-05-16 00:36:30|8287.5|8277.5|8287.5|8277.5|8287.5|8277.5|8287.5|8277.5|0
1652661400000|2022-05-16 00:36:40|8287.2|8277.2|8287.5|8277.5|8287.5|8277.5|8287.2|8277.2|0
1652661420000|2022-05-16 00:37:00|8287.2|8277.2|8287.2|8277.2|8287.2|8277.2|8287.2|8277.2|0
1652661430000|2022-05-16 00:37:10|8287.5|8277.5|8286.7|8280.7|8287.5|8280.7|8286.2|8277.5|1
1652661470000|2022-05-16 00:37:50|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|0
1652661480000|2022-05-16 00:38:00|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|0
1652661490000|2022-05-16 00:38:10|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|0
1652661560000|2022-05-16 00:39:20|8286.8|8280.8|8286.8|8280.8|8286.8|8280.8|8286.8|8280.8|0
1652661570000|2022-05-16 00:39:30|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|5
1652661600000|2022-05-16 00:40:00|8284.6|8274.6|8281.6|8275.6|8284.6|8275.6|8281.6|8274.6|4
1652661760000|2022-05-16 00:42:40|8284.3|8274.3|8289|8283|8289|8283|8284.3|8274.3|1
1652661770000|2022-05-16 00:42:50|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|0
1652661780000|2022-05-16 00:43:00|8289.4|8283.4|8287.7|8277.7|8289.4|8283.4|8287.7|8277.7|2
1652661800000|2022-05-16 00:43:20|8287.3|8277.3|8287.3|8277.3|8287.3|8277.3|8287.3|8277.3|0
1652661820000|2022-05-16 00:43:40|8287.7|8277.7|8287.7|8277.7|8287.7|8277.7|8287.7|8277.7|0
1652661830000|2022-05-16 00:43:50|8287.3|8277.3|8287.7|8277.7|8287.7|8277.7|8287|8277|0
1652661840000|2022-05-16 00:44:00|8289.8|8274.8|8287.7|8277.7|8289.8|8277.7|8287.3|8274.8|0
1652661850000|2022-05-16 00:44:10|8287.3|8277.3|8287.7|8277.7|8287.7|8277.7|8287|8277|0
1652661860000|2022-05-16 00:44:20|8287.3|8277.3|8287.7|8277.7|8287.7|8277.7|8287|8277|0
1652661880000|2022-05-16 00:44:40|8285|8279|8287.5|8277.5|8287.5|8279|8284.8|8277.5|1
1652661900000|2022-05-16 00:45:00|8287.7|8277.7|8287.7|8277.7|8287.7|8277.7|8287.7|8277.7|0
1652661960000|2022-05-16 00:46:00|8287.6|8277.6|8288.8|8278.8|8289.8|8278.8|8287|8274.8|0
1652662030000|2022-05-16 00:47:10|8290.8|8275.8|8287.9|8277.9|8290.8|8277.9|8287.9|8275.8|0
1652662060000|2022-05-16 00:47:40|8288.3|8278.3|8288.6|8278.6|8288.8|8278.8|8288.3|8278.3|0
1652662130000|2022-05-16 00:48:50|8287.9|8277.9|8287.9|8277.9|8287.9|8277.9|8287.9|8277.9|0
1652662160000|2022-05-16 00:49:20|8286.6|8280.6|8287.9|8277.9|8287.9|8280.6|8286.6|8277.9|0
1652662170000|2022-05-16 00:49:30|8288.3|8278.3|8288.3|8278.3|8288.3|8278.3|8288.3|8278.3|0
1652662190000|2022-05-16 00:49:50|8288.4|8278.4|8288.8|8278.8|8288.8|8278.8|8288.4|8278.4|0
1652662200000|2022-05-16 00:50:00|8288.6|8278.6|8288.6|8278.6|8288.6|8278.6|8288.6|8278.6|0
1652662250000|2022-05-16 00:50:50|8288.3|8278.3|8288.6|8278.6|8288.6|8278.6|8288.3|8278.3|0
1652662300000|2022-05-16 00:51:40|8289.3|8279.3|8288.9|8278.9|8291.4|8279.3|8288.9|8276.4|2
1652662310000|2022-05-16 00:51:50|8287.3|8281.3|8289.8|8279.8|8289.8|8281.3|8287.3|8279.3|0
1652662320000|2022-05-16 00:52:00|8289.3|8279.3|8289.4|8279.4|8289.4|8279.4|8289.3|8279.3|0
1652662330000|2022-05-16 00:52:10|8291.6|8276.6|8289.3|8279.3|8291.6|8279.3|8289.1|8276.6|0
1652662360000|2022-05-16 00:52:40|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|0
1652662480000|2022-05-16 00:54:40|8288.1|8282.1|8291.4|8281.4|8292|8282.1|8288.1|8281.4|0
1652662490000|2022-05-16 00:54:50|8291.9|8281.9|8292.6|8282.6|8292.6|8282.6|8291.9|8281.9|0
1652662540000|2022-05-16 00:55:40|8295.4|8280.4|8293.3|8283.3|8295.4|8283.3|8292.9|8280.4|0
1652662550000|2022-05-16 00:55:50|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|0
1652662580000|2022-05-16 00:56:20|8296.8|8281.8|8297|8282|8297|8282|8296.8|8281.8|0
1652662610000|2022-05-16 00:56:50|8295.8|8280.8|8286.3|8280.3|8295.8|8280.8|8285.8|8279.8|5
1652662620000|2022-05-16 00:57:00|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|4
1652662630000|2022-05-16 00:57:10|8286.4|8280.4|8286.6|8280.6|8286.7|8280.7|8286.4|8280.4|4
1652662640000|2022-05-16 00:57:20|8286.9|8280.9|8286.7|8280.7|8286.9|8280.9|8286.7|8280.7|3
1652662670000|2022-05-16 00:57:50|8287.1|8281.1|8287.2|8281.2|8287.2|8281.2|8287.1|8281.1|4
1652662680000|2022-05-16 00:58:00|8287.1|8281.1|8282|8272|8287.1|8281.1|8281.2|8272|8
1652662690000|2022-05-16 00:58:10|8280.9|8270.9|8281.2|8271.2|8281.4|8271.4|8280.9|8270.9|5
1652662710000|2022-05-16 00:58:30|8281.6|8271.6|8278.2|8272.2|8281.6|8272.4|8278.2|8271.2|0
1652662720000|2022-05-16 00:58:40|8280.6|8270.6|8272.4|8266.4|8281.6|8271.6|8272.4|8266.4|2
1652662730000|2022-05-16 00:58:50|8272.2|8266.2|8272.2|8266.2|8272.2|8266.2|8272.2|8266.2|0
1652662740000|2022-05-16 00:59:00|8271.9|8265.9|8272.5|8266.5|8272.5|8266.5|8271.9|8265.9|1
1652662750000|2022-05-16 00:59:10|8272.7|8266.7|8268.7|8262.7|8272.7|8266.7|8268.7|8262.7|6
1652662770000|2022-05-16 00:59:30|8269|8263|8269|8263|8269|8263|8269|8263|0
1652662790000|2022-05-16 00:59:50|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|5
1652662800000|2022-05-16 01:00:00|8269|8263|8255|8249|8269.5|8263.5|8254|8248|27
1652662810000|2022-05-16 01:00:10|8257.5|8247.5|8260.4|8254.4|8265|8254.4|8257.5|8246.5|7
1652662820000|2022-05-16 01:00:20|8259.4|8253.4|8257.7|8251.7|8260|8254|8254|8247.5|12
1652662830000|2022-05-16 01:00:30|8258|8248|8261.4|8251.4|8261.7|8252.7|8256.7|8248|1
1652662840000|2022-05-16 01:00:40|8261.2|8251.2|8269|8259|8269.5|8260|8259.9|8251.2|11
1652662850000|2022-05-16 01:00:50|8265.4|8259.4|8271.9|8265.9|8271.9|8265.9|8265.2|8259.2|5
1652662860000|2022-05-16 01:01:00|8271.5|8265.5|8278.5|8268.5|8278.9|8268.9|8271.5|8264.7|1
1652662870000|2022-05-16 01:01:10|8278.9|8268.9|8281.5|8271.5|8281.9|8271.9|8278.9|8266.7|2
1652662880000|2022-05-16 01:01:20|8281.9|8271.9|8281.5|8271.5|8281.9|8274.2|8280.2|8271.5|0
1652662890000|2022-05-16 01:01:30|8281.9|8271.9|8281.5|8271.5|8281.9|8271.9|8281.5|8271.5|0
1652662910000|2022-05-16 01:01:50|8310.5|8300.5|8308.1|8302.1|8315.6|8305.6|8303.1|8297.1|16
1652662920000|2022-05-16 01:02:00|8309.4|8299.4|8302.4|8296.4|8309.4|8299.4|8301.7|8295.2|14
1652662930000|2022-05-16 01:02:10|8304.9|8294.9|8303.1|8297.1|8315.4|8301.1|8302.1|8294.9|2
1652662940000|2022-05-16 01:02:20|8302.1|8296.1|8309.9|8294.9|8313.9|8298.9|8302.1|8294.7|1
1652662950000|2022-05-16 01:02:30|8309.7|8294.7|8301.7|8295.7|8314.1|8299.1|8301.7|8294.6|3
1652662960000|2022-05-16 01:02:40|8304.4|8294.4|8292.5|8286.5|8304.4|8294.4|8292.5|8284.5|6
1652662970000|2022-05-16 01:02:50|8295.2|8285.2|8300|8285|8300.4|8285.9|8291.9|8282.7|2
1652662980000|2022-05-16 01:03:00|8299.9|8293.9|8303.6|8288.6|8304.3|8294.3|8299.9|8288.2|4
1652662990000|2022-05-16 01:03:10|8304.2|8289.2|8303.6|8288.6|8304.2|8289.2|8303.6|8288.6|0
1652663000000|2022-05-16 01:03:20|8303.9|8288.9|8303.9|8288.9|8304.2|8289.2|8303.2|8288.2|1
1652663010000|2022-05-16 01:03:30|8304.2|8289.2|8303.2|8288.2|8304.2|8289.2|8303.2|8288.2|0
1652663020000|2022-05-16 01:03:40|8303.9|8288.9|8298.5|8292.5|8305.4|8292.5|8298.4|8287.4|1
1652663030000|2022-05-16 01:03:50|8301.6|8291.6|8303.1|8293.1|8305.4|8293.2|8297.4|8289.1|1
1652663040000|2022-05-16 01:04:00|8302|8292|8303.1|8293.1|8305.2|8293.1|8302|8290.1|0
1652663050000|2022-05-16 01:04:10|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|0
1652663060000|2022-05-16 01:04:20|8306.2|8291.2|8307.7|8292.7|8309.4|8294.4|8306.2|8291.2|1
1652663070000|2022-05-16 01:04:30|8307.6|8292.6|8303.2|8293.2|8307.6|8293.2|8303.2|8292.6|2
1652663090000|2022-05-16 01:04:50|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|0
1652663100000|2022-05-16 01:05:00|8303.2|8293.2|8304.7|8294.7|8304.7|8295.7|8299.7|8292.9|2
1652663110000|2022-05-16 01:05:10|8301.2|8295.2|8314.1|8299.1|8315.9|8303.7|8301.2|8295.2|4
1652663120000|2022-05-16 01:05:20|8310.6|8300.6|8310.6|8304.6|8315.6|8304.6|8306.6|8297.8|3
1652663130000|2022-05-16 01:05:30|8310.1|8304.1|8310.6|8304.6|8317.6|8306.1|8309.6|8302.4|0
1652663140000|2022-05-16 01:05:40|8311.2|8305.2|8302.2|8296.2|8314.1|8305.2|8302.2|8296.2|4
1652663150000|2022-05-16 01:05:50|8302.1|8296.1|8297.9|8291.9|8307.1|8297.1|8297.9|8291.7|4
1652663160000|2022-05-16 01:06:00|8301.4|8291.4|8301.9|8291.9|8308.5|8296|8300.4|8288.2|4
1652663170000|2022-05-16 01:06:10|8306|8291|8306.5|8291.5|8307|8293.4|8296.9|8289.3|1
1652663180000|2022-05-16 01:06:20|8299.7|8293.7|8305|8295|8307.9|8297.2|8298.2|8289.7|5
1652663190000|2022-05-16 01:06:30|8307.9|8292.9|8306.5|8296.5|8308.9|8299.5|8301.9|8291.7|0
1652663200000|2022-05-16 01:06:40|8304|8298|8306.7|8296.7|8308.9|8298|8301.9|8293.9|0
1652663210000|2022-05-16 01:06:50|8303.3|8297.3|8306.2|8300.2|8312.4|8300.2|8302.4|8295.2|0
1652663220000|2022-05-16 01:07:00|8305.7|8299.7|8304.7|8294.7|8312.4|8299.7|8302.4|8293.4|0
1652663230000|2022-05-16 01:07:10|8302|8296|8300.4|8294.4|8306.9|8296|8300.2|8291.7|0
1652663240000|2022-05-16 01:07:20|8303|8293|8300.5|8294.5|8306.6|8294.9|8300|8291.6|0
1652663250000|2022-05-16 01:07:30|8300.7|8294.7|8307.5|8292.5|8307.5|8294.7|8300.7|8292.1|0
1652663270000|2022-05-16 01:07:50|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|0
1652663290000|2022-05-16 01:08:10|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8308.9|8293.9|0
1652663300000|2022-05-16 01:08:20|8308.9|8293.9|8308.5|8293.5|8309.2|8294.2|8308.5|8293.5|0
1652663310000|2022-05-16 01:08:30|8308.9|8293.9|8309.2|8294.2|8309.2|8294.2|8308.9|8293.9|0
1652663330000|2022-05-16 01:08:50|8309.4|8294.4|8309.4|8299.4|8309.6|8300.9|8306.9|8294|0
1652663340000|2022-05-16 01:09:00|8309.1|8299.1|8311.2|8296.2|8311.2|8299.4|8309.1|8296.2|0
1652663350000|2022-05-16 01:09:10|8311.6|8296.6|8311.2|8296.2|8311.6|8298.7|8308.7|8295.6|0
1652663360000|2022-05-16 01:09:20|8310.9|8295.9|8311.2|8296.2|8311.2|8296.2|8310.9|8295.9|0
1652663370000|2022-05-16 01:09:30|8310.9|8295.9|8310.7|8295.7|8310.9|8298.1|8308.1|8294.9|0
1652663380000|2022-05-16 01:09:40|8310.4|8295.4|8310.1|8295.1|8310.7|8295.7|8310.1|8295.1|0
1652663390000|2022-05-16 01:09:50|8310.7|8295.7|8310.7|8295.7|8310.7|8297.2|8306.5|8294.7|0
1652663400000|2022-05-16 01:10:00|8310.4|8295.4|8310.7|8295.7|8310.7|8295.7|8310.4|8295.4|0
1652663430000|2022-05-16 01:10:30|8310.4|8295.4|8310.7|8295.7|8310.7|8295.7|8310.4|8295.4|1
1652663440000|2022-05-16 01:10:40|8310.4|8295.4|8310.7|8295.7|8310.7|8295.7|8310.4|8295.4|0
1652663450000|2022-05-16 01:10:50|8310.4|8295.4|8310.7|8295.7|8310.7|8295.7|8310.4|8295.4|0
1652663460000|2022-05-16 01:11:00|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|8311.1|8296.1|0
1652663470000|2022-05-16 01:11:10|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|8310.7|8295.7|0
1652663480000|2022-05-16 01:11:20|8309.7|8294.7|8309|8294|8309.7|8294.7|8309|8294|3
1652663490000|2022-05-16 01:11:30|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1652663510000|2022-05-16 01:11:50|8310|8295|8310|8295|8310|8295|8310|8295|0
1652663520000|2022-05-16 01:12:00|8310.7|8295.7|8310.4|8295.4|8310.7|8295.7|8310.4|8295.4|0
1652663530000|2022-05-16 01:12:10|8310|8295|8309.7|8294.7|8310|8300.6|8306.6|8294|3
1652663540000|2022-05-16 01:12:20|8308.7|8293.7|8309.7|8294.7|8309.7|8294.7|8308.7|8293.7|0
1652663570000|2022-05-16 01:12:50|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|0
1652663580000|2022-05-16 01:13:00|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|8309.7|8294.7|0
1652663610000|2022-05-16 01:13:30|8308.7|8293.7|8308.9|8293.9|8308.9|8293.9|8308.7|8293.7|2
1652663620000|2022-05-16 01:13:40|8308.7|8293.7|8308|8293|8308.7|8293.7|8308|8293|0
1652663630000|2022-05-16 01:13:50|8307.7|8292.7|8308|8293|8308|8293|8307.7|8292.7|0
1652663640000|2022-05-16 01:14:00|8307.7|8292.7|8304.2|8294.2|8308|8294.5|8304.2|8292.3|0
1652663650000|2022-05-16 01:14:10|8304.5|8294.5|8307.3|8292.3|8308|8294.5|8304.5|8292.3|2
1652663660000|2022-05-16 01:14:20|8307.7|8292.7|8307.3|8292.3|8307.7|8292.7|8307.3|8292.3|0
1652663670000|2022-05-16 01:14:30|8307.7|8292.7|8303.8|8293.8|8307.7|8293.8|8303.8|8291.7|0
1652663680000|2022-05-16 01:14:40|8306.7|8291.7|8301.5|8291.5|8307.7|8295.1|8301.1|8291.5|0
1652663690000|2022-05-16 01:14:50|8304.7|8289.7|8298.7|8292.7|8304.7|8293.4|8298.7|8289.4|0
1652663700000|2022-05-16 01:15:00|8299|8293|8304.6|8289.6|8304.6|8293|8299|8289.6|0
1652663710000|2022-05-16 01:15:10|8301.4|8291.4|8295.8|8285.8|8304.6|8293|8295.8|8285.8|1
1652663720000|2022-05-16 01:15:20|8299.3|8284.3|8289.5|8283.5|8299.8|8286.3|8289.5|8282.8|0
1652663730000|2022-05-16 01:15:30|8289.1|8283.1|8287.6|8277.6|8296|8283.1|8287.6|8275.8|3
1652663740000|2022-05-16 01:15:40|8293.2|8278.2|8293.2|8278.2|8293.2|8278.3|8287.8|8275.3|0
1652663750000|2022-05-16 01:15:50|8291.1|8276.1|8290.5|8275.5|8293.2|8278.3|8287.6|8275.3|0
1652663760000|2022-05-16 01:16:00|8280.3|8274.3|8293|8278|8293|8278.5|8280.3|8274.3|0
1652663770000|2022-05-16 01:16:10|8292.3|8277.3|8291.9|8276.9|8293|8278|8290.2|8275.2|1
1652663810000|2022-05-16 01:16:50|8292.3|8277.3|8292.5|8277.5|8292.5|8277.5|8292.3|8277.3|2
1652663820000|2022-05-16 01:17:00|8293.5|8278.5|8292|8277|8293.7|8278.7|8292|8277|2
1652663860000|2022-05-16 01:17:40|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|0
1652663870000|2022-05-16 01:17:50|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|8292.8|8277.8|1
1652663880000|2022-05-16 01:18:00|8292.5|8277.5|8292.8|8277.8|8292.8|8277.8|8292.1|8277.1|0
1652663890000|2022-05-16 01:18:10|8292.5|8277.5|8291.8|8276.8|8292.8|8277.8|8291.8|8276.8|0
1652663900000|2022-05-16 01:18:20|8292.1|8277.1|8292.8|8277.8|8293.2|8278.2|8292.1|8277.1|0
1652663910000|2022-05-16 01:18:30|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|8292.5|8277.5|2
1652663930000|2022-05-16 01:18:50||8282.5||8282.5||8282.5||8282.5|1
1652663970000|2022-05-16 01:19:30|8294|8279|8294|8279|8294|8279|8294|8279|0
1652663980000|2022-05-16 01:19:40|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|8294.8|8279.8|1
1652664030000|2022-05-16 01:20:30|8292|8282|8292|8282|8292|8282|8292|8282|0
1652664040000|2022-05-16 01:20:40|8291.6|8281.6|8290.8|8280.8|8291.6|8281.6|8290.8|8280.8|0
1652664050000|2022-05-16 01:20:50|8288.5|8282.5|8288.5|8282.5|8290.8|8282.5|8288.1|8280.5|0
1652664060000|2022-05-16 01:21:00|8290.8|8280.8|8290.8|8280.8|8290.8|8282.8|8288.1|8280.8|1
1652664260000|2022-05-16 01:24:20|8290.6|8280.6|8288.6|8278.6|8290.6|8280.6|8288.6|8278.6|1
1652664290000|2022-05-16 01:24:50|8288.9|8278.9|8292.5|8282.5|8293.3|8285|8288.9|8278.9|3
1652664300000|2022-05-16 01:25:00|8290.1|8284.1|8287.5|8281.5|8299.2|8289.2|8287.3|8281.3|2
1652664310000|2022-05-16 01:25:10|8287.8|8281.8|8286.3|8280.3|8291|8285|8286.3|8279.8|1
1652664320000|2022-05-16 01:25:20|8287.5|8281.5|8284.6|8278.6|8287.8|8281.5|8284.3|8277.8|1
1652664330000|2022-05-16 01:25:30|8285.4|8279.4|8285.4|8279.4|8285.4|8279.4|8285.1|8279.1|0
1652664340000|2022-05-16 01:25:40|8287.1|8281.1|8287.6|8281.6|8288.3|8281.6|8286.8|8277.9|1
1652664350000|2022-05-16 01:25:50|8290.8|8280.8|8288.4|8282.4|8296|8282.8|8288.4|8280.8|1
1652664360000|2022-05-16 01:26:00|8291.1|8281.1|8288.8|8282.8|8296|8283.1|8288.1|8280.3|0
1652664370000|2022-05-16 01:26:10|8296.3|8281.3|8288.6|8282.6|8296.5|8284.1|8288.6|8280.6|0
1652664380000|2022-05-16 01:26:20|8295.5|8280.5|8291.4|8281.4|8296.3|8285.8|8288.9|8280.5|0
1652664390000|2022-05-16 01:26:30|8289.1|8283.1|8291.4|8281.4|8291.4|8283.1|8289.1|8281.4|0
1652664400000|2022-05-16 01:26:40|8291.3|8281.3|8288.6|8282.6|8291.4|8283.1|8288.6|8281.3|0
1652664410000|2022-05-16 01:26:50|8288.9|8282.9|8291.4|8281.4|8291.4|8282.9|8288.9|8281.3|0
1652664430000|2022-05-16 01:27:10|8291.3|8281.3|8288.3|8282.3|8291.4|8283.1|8288.3|8281.3|1
1652664440000|2022-05-16 01:27:20|8291.4|8281.4|8291.1|8281.1|8295.1|8282.8|8287.1|8280.1|0
1652664450000|2022-05-16 01:27:30|8291.3|8281.3|8291.3|8281.3|8296.3|8284.1|8289.1|8281.1|0
1652664460000|2022-05-16 01:27:40|8291.6|8281.6|8296.3|8281.3|8296.3|8281.6|8291.3|8281.3|0
1652664470000|2022-05-16 01:27:50|8292.8|8282.8|8296|8281|8296.3|8284.3|8290.3|8279.4|0
1652664480000|2022-05-16 01:28:00|8292.4|8282.4|8288.8|8282.8|8296.3|8283.6|8288.8|8279.4|0
1652664490000|2022-05-16 01:28:10|8296|8281|8287.9|8277.9|8296|8282.4|8285.2|8276.6|6
1652664500000|2022-05-16 01:28:20|8291.8|8276.8|8291.4|8276.4|8291.8|8277.9|8287.9|8276.4|0
1652664510000|2022-05-16 01:28:30|8288.3|8278.3|8286.9|8280.9|8291.4|8281.3|8286.9|8276.1|1
1652664520000|2022-05-16 01:28:40|8287.2|8277.2|8285.6|8279.6|8287.2|8279.6|8285.6|8277.2|0
1652664540000|2022-05-16 01:29:00|8288.2|8278.2|8288.2|8278.2|8291.6|8278.2|8288.2|8276.1|0
1652664580000|2022-05-16 01:29:40|8288.4|8278.4|8291.6|8276.6|8291.6|8278.4|8288.4|8276.6|0
1652664590000|2022-05-16 01:29:50|8291.1|8276.1|8291.4|8276.4|8291.6|8278.4|8288.2|8276.1|1
1652664600000|2022-05-16 01:30:00|8291.6|8276.6|8291.4|8276.4|8291.6|8276.6|8291.4|8276.4|0
1652664610000|2022-05-16 01:30:10|8291.6|8276.6|8291.6|8276.6|8291.6|8276.6|8291.1|8276.1|0
1652664620000|2022-05-16 01:30:20|8291.9|8276.9|8295.9|8280.9|8295.9|8280.9|8291.9|8276.9|0
1652664630000|2022-05-16 01:30:30|8296.3|8281.3|8295.9|8280.9|8296.3|8281.3|8295.9|8280.9|0
1652664640000|2022-05-16 01:30:40|8295.6|8280.6|8294.2|8279.2|8295.9|8280.9|8294.2|8279.2|0
1652664650000|2022-05-16 01:30:50|8293.9|8278.9|8294.6|8279.6|8295.6|8280.6|8293.9|8278.9|0
1652664660000|2022-05-16 01:31:00|8294.3|8279.3|8293.6|8278.6|8294.6|8279.6|8293.6|8278.6|0
1652664670000|2022-05-16 01:31:10|8294.6|8279.6|8295.4|8280.4|8296.1|8281.1|8294.3|8279.3|0
1652664680000|2022-05-16 01:31:20|8295.7|8280.7|8294.3|8279.3|8295.7|8280.7|8294.3|8279.3|0
1652664690000|2022-05-16 01:31:30|8294.8|8279.8|8294.1|8279.1|8295.1|8280.1|8294.1|8279.1|0
1652664710000|2022-05-16 01:31:50|8291.2|8281.2|8290.9|8280.9|8291.2|8281.2|8290.9|8280.9|0
1652664720000|2022-05-16 01:32:00|8293.9|8278.9|8290.7|8280.7|8293.9|8282.4|8288.2|8278.9|0
1652664730000|2022-05-16 01:32:10|8291.2|8281.2|8290.7|8280.7|8291.2|8281.2|8290.7|8280.7|0
1652664740000|2022-05-16 01:32:20|8290.9|8280.9|8290.9|8280.9|8290.9|8280.9|8290.9|8280.9|0
1652664810000|2022-05-16 01:33:30|8290.7|8280.7|8290.7|8280.7|8290.7|8280.7|8290.7|8280.7|0
1652664820000|2022-05-16 01:33:40|8290.9|8280.9|8290.9|8280.9|8290.9|8280.9|8290.9|8280.9|0
1652664830000|2022-05-16 01:33:50|8291.5|8281.5|8294.7|8279.7|8294.7|8281.5|8291.5|8279.7|0
1652664920000|2022-05-16 01:35:20|8291.5|8281.5|8290.7|8280.7|8291.5|8281.5|8290.7|8280.7|0
1652664930000|2022-05-16 01:35:30|8293.9|8278.9|8290.7|8280.7|8293.9|8282.4|8288.4|8278.9|0
1652664940000|2022-05-16 01:35:40|8293.9|8278.9|8288|8282|8294.7|8283.2|8288|8278.9|0
1652664950000|2022-05-16 01:35:50|8293.9|8278.9|8288.4|8282.4|8294.7|8283.2|8287.5|8278.9|0
1652664960000|2022-05-16 01:36:00|8293.9|8278.9|8283.9|8277.9|8293.9|8282|8283.9|8277.9|1
1652664970000|2022-05-16 01:36:10|8284.2|8278.2|8284.2|8278.2|8284.2|8278.2|8284.2|8278.2|0
1652664980000|2022-05-16 01:36:20|||||||||1
1652664990000|2022-05-16 01:36:30|8283.2|8277.2|8284.2|8278.2|8284.2|8278.2|8283.2|8277.2|0
1652665000000|2022-05-16 01:36:40|8283.9|8277.9|8283.2|8273.2|8285.9|8277.9|8283.2|8270.5|4
1652665020000|2022-05-16 01:37:00|8285.4|8270.4|8285.4|8270.4|8285.4|8273.2|8282.5|8270.4|0
1652665030000|2022-05-16 01:37:10|8283.2|8273.2|8287|8272|8287|8273.2|8283.2|8270.7|0
1652665060000|2022-05-16 01:37:40|8280.5|8274.5|8279.5|8273.5|8280.5|8274.5|8279.5|8273.5|0
1652665090000|2022-05-16 01:38:10|8279|8273|8279|8273|8279|8273|8279|8273|0
1652665100000|2022-05-16 01:38:20|8278.9|8272.9|8278.9|8272.9|8278.9|8272.9|8278.9|8272.9|0
1652665140000|2022-05-16 01:39:00|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|8286.7|8271.7|2
1652665150000|2022-05-16 01:39:10|8286.4|8271.4|8283.7|8273.7|8286.4|8278.6|8283.7|8271.4|1
1652665170000|2022-05-16 01:39:30|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|0
1652665190000|2022-05-16 01:39:50|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|0
1652665250000|2022-05-16 01:40:50|8287.6|8272.6|8287.2|8272.2|8287.6|8272.6|8287.2|8272.2|0
1652665270000|2022-05-16 01:41:10|8286.9|8271.9|8282|8272|8286.9|8274.5|8280.5|8271.9|0
1652665290000|2022-05-16 01:41:30|8282.2|8272.2|8282.2|8272.2|8282.2|8272.2|8282.2|8272.2|0
1652665320000|2022-05-16 01:42:00|8282.5|8272.5|8286|8271|8286|8272.5|8282.5|8271|0
1652665330000|2022-05-16 01:42:10|8286.2|8271.2|8287.2|8272.2|8287.2|8278.4|8284.4|8271.2|1
1652665360000|2022-05-16 01:42:40|8288.9|8273.9|8289.4|8274.4|8289.5|8274.5|8288.9|8273.9|0
1652665380000|2022-05-16 01:43:00|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|0
1652665390000|2022-05-16 01:43:10|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|0
1652665420000|2022-05-16 01:43:40|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|0
1652665430000|2022-05-16 01:43:50|8287.1|8277.1|8289.2|8274.2|8289.2|8277.1|8287.1|8274.2|0
1652665440000|2022-05-16 01:44:00|8287.1|8277.1|8289.2|8274.2|8289.2|8277.1|8287.1|8274.2|0
1652665460000|2022-05-16 01:44:20|8289|8274|8287.4|8277.4|8289.2|8277.4|8286.9|8274|0
1652665470000|2022-05-16 01:44:30|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|8289.2|8274.2|0
1652665480000|2022-05-16 01:44:40|8287|8277|8289|8274|8289.2|8277|8287|8274|0
1652665490000|2022-05-16 01:44:50|8286.9|8276.9|8286.9|8276.9|8289|8276.9|8286.9|8274|0
1652665500000|2022-05-16 01:45:00|8289|8274|8287|8277|8289.2|8277|8287|8274|0
1652665510000|2022-05-16 01:45:10|8289.2|8274.2|8289.2|8279.2|8289.2|8281.6|8285.9|8274.2|1
1652665520000|2022-05-16 01:45:20|8287.7|8281.7|8289.2|8279.2|8289.2|8281.7|8287.7|8279.2|0
1652665530000|2022-05-16 01:45:30|8287.6|8281.6|8289.2|8279.2|8289.2|8281.7|8287.6|8279.2|0
1652665540000|2022-05-16 01:45:40|8287.6|8281.6|8288.1|8282.1|8289.2|8282.1|8287.6|8279.2|0
1652665560000|2022-05-16 01:46:00|8288.4|8282.4|8289.2|8283.2|8289.4|8283.4|8288.4|8282.4|0
1652665580000|2022-05-16 01:46:20|8289.6|8283.6|8289.6|8283.6|8289.6|8283.6|8289.6|8283.6|0
1652665590000|2022-05-16 01:46:30|8290.9|8284.9|8292.2|8286.2|8292.6|8286.6|8290.9|8284.9|0
1652665600000|2022-05-16 01:46:40|8293.2|8287.2|8293.2|8287.2|8293.9|8287.9|8292.2|8286.2|0
1652665610000|2022-05-16 01:46:50|8292.7|8286.7|8293.7|8287.7|8293.9|8287.9|8292.2|8286.2|0
1652665620000|2022-05-16 01:47:00|8292.2|8286.2|8293.2|8283.2|8293.7|8287.7|8292.2|8283.2|1
1652665640000|2022-05-16 01:47:20|8292.9|8282.9|8292.9|8282.9|8293.2|8283.2|8292.9|8282.9|0
1652665650000|2022-05-16 01:47:30|8293.2|8283.2|8291.9|8281.9|8293.2|8283.2|8291.9|8281.9|0
1652665700000|2022-05-16 01:48:20|8291.5|8281.5|8289.5|8279.5|8293|8281.5|8289.5|8277.4|0
1652665710000|2022-05-16 01:48:30|8289.2|8279.2|8286.5|8280.5|8289.2|8280.5|8286.5|8279.2|0
1652665720000|2022-05-16 01:48:40|8286.2|8280.2|8286.5|8280.5|8286.5|8280.5|8285.9|8279.9|0
1652665730000|2022-05-16 01:48:50|8286.2|8280.2|8286|8280|8286.5|8280.5|8286|8280|0
1652665740000|2022-05-16 01:49:00|8285.5|8279.5|8282.9|8276.9|8286.2|8280|8282.2|8275.9|0
1652665750000|2022-05-16 01:49:10|8282.5|8276.5|8282.7|8276.7|8283.2|8277.2|8282.4|8276.4|0
1652665760000|2022-05-16 01:49:20|8282.5|8276.5|8281.7|8275.7|8282.7|8276.7|8281.7|8275.7|0
1652665780000|2022-05-16 01:49:40|8281.5|8275.5|8278.3|8272.3|8281.5|8275.5|8278.3|8272.3|2
1652665790000|2022-05-16 01:49:50|8278.6|8272.6|8278.6|8272.6|8278.6|8272.6|8278.6|8272.6|0
1652665800000|2022-05-16 01:50:00|||||||||1
1652665820000|2022-05-16 01:50:20|8278.3|8272.3|8276.8|8270.8|8278.3|8272.3|8276.8|8270.8|1
1652665830000|2022-05-16 01:50:30|8277|8271|8277.6|8271.6|8277.6|8271.6|8277|8271|1
1652665840000|2022-05-16 01:50:40|8276.5|8270.5|8273.5|8267.5|8276.5|8270.5|8273.5|8267.5|3
1652665850000|2022-05-16 01:50:50|8273.6|8263.6|8273.6|8263.6|8273.6|8263.6|8273.6|8263.6|1
1652665860000|2022-05-16 01:51:00|8272.7|8262.7|8272.7|8262.7|8272.7|8262.7|8272.7|8262.7|0
1652665890000|2022-05-16 01:51:30|8272.2|8262.2|8274|8259|8274.3|8262.2|8272.2|8259|0
1652665910000|2022-05-16 01:51:50|8274.3|8259.3|8272.2|8262.2|8274.3|8262.2|8272.2|8259|0
1652665920000|2022-05-16 01:52:00|8274|8259|8271.2|8265.2|8274.3|8265.2|8271.2|8259|0
1652665930000|2022-05-16 01:52:10|8274.3|8259.3|8271.7|8265.7|8274.3|8266.2|8270.9|8259|0
1652665940000|2022-05-16 01:52:20|8272|8266|8272.2|8266.2|8272.2|8266.2|8272|8266|0
1652665970000|2022-05-16 01:52:50|8272.5|8266.5|8276.2|8266.2|8276.2|8268.5|8272.5|8266|5
1652665990000|2022-05-16 01:53:10|8274.5|8268.5|8276.2|8266.2|8276.2|8268.5|8274.5|8266.2|0
1652666000000|2022-05-16 01:53:20|8274.5|8268.5|8274.5|8268.5|8274.5|8268.5|8274.5|8268.5|0
1652666010000|2022-05-16 01:53:30|8276.2|8266.2|8275.2|8269.2|8276.2|8269.2|8274.9|8266.2|0
1652666020000|2022-05-16 01:53:40|8275.8|8265.8|8275.5|8265.5|8276.2|8268.2|8273.8|8265.2|4
1652666030000|2022-05-16 01:53:50|8272.8|8266.8|8272.5|8266.5|8272.8|8266.8|8272.5|8266.5|0
1652666040000|2022-05-16 01:54:00|8272.2|8266.2|8272.5|8266.5|8272.5|8266.5|8272.2|8266.2|0
1652666050000|2022-05-16 01:54:10|8272.2|8266.2|8271.8|8265.8|8272.2|8266.2|8271.8|8265.8|0
1652666060000|2022-05-16 01:54:20|8272.2|8266.2|8271.8|8265.8|8272.2|8266.2|8271.8|8265.8|0
1652666070000|2022-05-16 01:54:30|8273.2|8263.2|8269.8|8259.8|8273.2|8263.2|8268.2|8259.8|0
1652666080000|2022-05-16 01:54:40|8268.5|8258.5|8268.5|8258.5|8268.5|8258.5|8268.5|8258.5|5
1652666100000|2022-05-16 01:55:00|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|1
1652666110000|2022-05-16 01:55:10|8268.5|8258.5|8268.5|8258.5|8268.5|8258.5|8268.5|8258.5|0
1652666120000|2022-05-16 01:55:20|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|8268.8|8258.8|0
1652666130000|2022-05-16 01:55:30|8267.2|8261.2|8268.8|8258.8|8268.8|8261.5|8267.2|8258.5|0
1652666140000|2022-05-16 01:55:40|8267.2|8261.2|8267.2|8261.2|8268.8|8261.5|8266.5|8258.5|0
1652666150000|2022-05-16 01:55:50|8268.5|8258.5|8267.2|8261.2|8268.8|8261.5|8267.2|8258.5|0
1652666160000|2022-05-16 01:56:00|8268.8|8258.8|8267.8|8261.8|8268.8|8261.8|8267.5|8258.8|0
1652666170000|2022-05-16 01:56:10|8268.2|8262.2|8267.8|8261.8|8268.2|8262.2|8267.8|8261.8|0
1652666210000|2022-05-16 01:56:50|8268.2|8262.2|8265.7|8259.7|8269.5|8262.2|8265.5|8258|2
1652666220000|2022-05-16 01:57:00|8265.3|8259.3|8264.3|8254.3|8266.2|8259.3|8262.7|8250.8|4
1652666230000|2022-05-16 01:57:10|8266.2|8251.2|8263|8257|8266.2|8257.2|8262.7|8250.8|0
1652666240000|2022-05-16 01:57:20|8262.8|8256.8|8262.5|8256.5|8266|8256.8|8262|8250.5|0
1652666250000|2022-05-16 01:57:30|8262.2|8256.2|8265|8259|8265.8|8259|8260|8254|7
1652666260000|2022-05-16 01:57:40|8264.7|8258.7|8267.7|8257.7|8267.7|8260.2|8264.7|8257.7|1
1652666280000|2022-05-16 01:58:00|8265.2|8259.2|8267.5|8257.5|8267.7|8260|8265.2|8257.5|0
1652666290000|2022-05-16 01:58:10|8265.9|8259.9|8266|8260|8267.7|8260|8265.9|8257.5|0
1652666300000|2022-05-16 01:58:20|8267.7|8257.7|8265.7|8259.7|8267.7|8260.4|8265.2|8257.7|1
1652666310000|2022-05-16 01:58:30|8265.5|8259.5|8265.7|8259.7|8265.7|8259.7|8265.5|8259.5|0
1652666320000|2022-05-16 01:58:40|8265.5|8259.5|8266|8260|8266|8260|8265.5|8259.5|0
1652666340000|2022-05-16 01:59:00|8266.4|8260.4|8266.7|8260.7|8266.7|8260.7|8266.4|8260.4|1
1652666350000|2022-05-16 01:59:10|8266.4|8260.4|8266.4|8260.4|8266.7|8260.7|8266.2|8260.2|0
1652666360000|2022-05-16 01:59:20|8266.3|8260.3|8266.3|8260.3|8266.3|8260.3|8266.3|8260.3|0
1652666370000|2022-05-16 01:59:30|8266.2|8260.2|8265.2|8259.2|8266.2|8260.2|8265.2|8259.2|2
1652666390000|2022-05-16 01:59:50|8266.5|8256.5|8266.5|8256.5|8266.5|8256.5|8266.5|8256.5|0
1652666400000|2022-05-16 02:00:00|8267|8257|8267|8257|8267|8259.3|8265.3|8256.7|0
1652666410000|2022-05-16 02:00:10|8266.7|8256.7|8264.7|8258.7|8267|8260|8264|8256.3|0
1652666420000|2022-05-16 02:00:20|8266.7|8256.7|8266.7|8256.7|8266.7|8256.7|8266.7|8256.7|0
1652666470000|2022-05-16 02:01:10|8266.3|8256.3|8262.8|8256.8|8266.3|8257.8|8262.5|8256.2|0
1652666480000|2022-05-16 02:01:20|8262.5|8256.5|8262.5|8256.5|8262.8|8256.8|8262.5|8256.5|0
1652666490000|2022-05-16 02:01:30|8262.1|8256.1|8259.6|8253.6|8262.5|8256.5|8259.3|8253.3|2
1652666500000|2022-05-16 02:01:40|8259.3|8253.3|8259.3|8253.3|8259.3|8253.3|8259.3|8253.3|0
1652666510000|2022-05-16 02:01:50|8259.6|8253.6|8261.8|8255.8|8264.5|8255.8|8259.6|8253.1|4
1652666520000|2022-05-16 02:02:00|8261.5|8255.5|8261.5|8255.5|8261.5|8255.5|8261.5|8255.5|2
1652666530000|2022-05-16 02:02:10|8261.1|8255.1|8258.9|8252.9|8261.1|8255.1|8258.9|8250.9|1
1652666540000|2022-05-16 02:02:20|8257|8251|8256.3|8250.3|8257.1|8251.1|8256.3|8250.3|1
1652666550000|2022-05-16 02:02:30|8256.1|8250.1|8255.1|8249.1|8256.1|8250.1|8255.1|8249.1|4
1652666560000|2022-05-16 02:02:40|8256.5|8250.5|8259.1|8253.1|8259.1|8253.1|8256.5|8250.5|2
1652666580000|2022-05-16 02:03:00|8259|8253|8263.8|8253.8|8266|8253.8|8259|8250.5|0
1652666590000|2022-05-16 02:03:10|8264.3|8254.3|8264.5|8254.5|8264.5|8256.8|8262.8|8253.8|0
1652666600000|2022-05-16 02:03:20|8264.1|8254.1|8263.6|8257.6|8264.1|8257.6|8262.8|8254.1|0
1652666610000|2022-05-16 02:03:30|8263.1|8257.1|8262.8|8256.8|8263.1|8257.1|8262.8|8256.8|0
1652666620000|2022-05-16 02:03:40|8263.1|8257.1|8262.8|8256.8|8263.1|8257.1|8262.8|8256.8|0
1652666640000|2022-05-16 02:04:00|8263.1|8257.1|8263.1|8257.1|8263.1|8257.1|8263.1|8257.1|0
1652666650000|2022-05-16 02:04:10|8263.5|8257.5|8262.6|8256.6|8263.6|8257.6|8262.6|8256.6|0
1652666660000|2022-05-16 02:04:20|8263|8257|8268.1|8258.1|8268.1|8259.2|8262.6|8256.6|2
1652666670000|2022-05-16 02:04:30|8267.8|8257.8|8268|8258|8268.5|8260.8|8266.8|8257.8|0
1652666680000|2022-05-16 02:04:40|8268.1|8258.1|8267.6|8257.6|8268.1|8258.1|8267.6|8257.6|0
1652666690000|2022-05-16 02:04:50|8267.8|8257.8|8267.8|8257.8|8267.8|8257.8|8267.8|8257.8|0
1652666700000|2022-05-16 02:05:00|8265.3|8259.3|8265.1|8259.1|8265.3|8259.3|8265.1|8259.1|0
1652666710000|2022-05-16 02:05:10|8265.5|8259.5|8266.3|8260.3|8268.5|8261.1|8265.5|8258.5|1
1652666720000|2022-05-16 02:05:20|8266|8260|8265|8259|8266|8260|8265|8259|1
1652666730000|2022-05-16 02:05:30|8264.5|8258.5|8261.9|8255.9|8265.3|8259.3|8261.4|8255.4|3
1652666740000|2022-05-16 02:05:40|8261.8|8255.8|8260.4|8254.4|8261.8|8255.8|8259.4|8253.4|3
1652666750000|2022-05-16 02:05:50|8259.4|8253.4|8257.4|8251.4|8259.4|8253.4|8257.4|8251.4|3
1652666760000|2022-05-16 02:06:00|8257.1|8251.1|8258.1|8252.1|8258.3|8252.3|8256.8|8250.8|1
1652666770000|2022-05-16 02:06:10|8258.4|8252.4|8259.3|8253.3|8259.3|8253.3|8258.4|8252.4|0
1652666780000|2022-05-16 02:06:20|8258.8|8252.8|8259.3|8253.3|8259.9|8253.9|8258.8|8252.8|1
1652666790000|2022-05-16 02:06:30|8259.6|8253.6|8259.6|8253.6|8259.6|8253.6|8259.6|8253.6|0
1652666800000|2022-05-16 02:06:40|8259.9|8253.9|8259.6|8253.6|8259.9|8253.9|8259.6|8253.6|1
1652666810000|2022-05-16 02:06:50|8258.9|8252.9|8264.4|8254.4|8264.4|8254.4|8258.9|8252.9|2
1652666830000|2022-05-16 02:07:10|8264.9|8254.9|8263.9|8257.9|8264.9|8257.9|8263.3|8254.4|0
1652666840000|2022-05-16 02:07:20|8264.1|8258.1|8264.3|8258.3|8265.3|8258.6|8264.1|8255.1|0
1652666860000|2022-05-16 02:07:40|8265.2|8255.2|8265.2|8255.2|8265.2|8255.2|8265.2|8255.2|0
1652666890000|2022-05-16 02:08:10|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|8267.4|8252.4|5
1652666910000|2022-05-16 02:08:30|8264.6|8254.6|8261.4|8255.4|8264.6|8255.4|8261.4|8254.3|0
1652666950000|2022-05-16 02:09:10|8262.4|8256.4|8262.4|8256.4|8262.4|8256.4|8262.4|8256.4|0
1652666960000|2022-05-16 02:09:20|8262.3|8256.3|8253.8|8247.8|8262.3|8256.3|8253.8|8245.3|3
1652666970000|2022-05-16 02:09:30|8252.9|8246.9|8251.9|8245.9|8252.9|8246.9|8251.9|8245.9|4
1652666980000|2022-05-16 02:09:40|8252.1|8246.1|8253.8|8247.8|8253.8|8247.8|8252.1|8246.1|3
1652667000000|2022-05-16 02:10:00|8253.4|8247.4|8252.1|8246.1|8253.4|8247.4|8252.1|8246.1|5
1652667010000|2022-05-16 02:10:10|8251.4|8245.4|8244.7|8238.7|8251.4|8245.4|8244.7|8238.7|21
1652667020000|2022-05-16 02:10:20|8244.1|8238.1|8249.9|8239.9|8249.9|8240.9|8243.8|8237.8|2
1652667030000|2022-05-16 02:10:30|8247.3|8241.3|8247.7|8241.7|8247.8|8241.8|8247.2|8241.2|0
1652667040000|2022-05-16 02:10:40|8247.2|8241.2|8244.1|8238.1|8247.2|8241.2|8244.1|8238.1|2
1652667120000|2022-05-16 02:12:00|8248.1|8242.1|8248.1|8242.1|8248.1|8242.1|8248.1|8242.1|3
1652667140000|2022-05-16 02:12:20|8248.4|8242.4|8248.6|8242.6|8248.6|8242.6|8248.4|8242.4|0
1652667150000|2022-05-16 02:12:30|8248.9|8242.9|8249.7|8243.7|8250.6|8244.6|8248.9|8242.9|0
1652667180000|2022-05-16 02:13:00|8248.4|8242.4|8245.4|8239.4|8248.4|8242.4|8243.9|8237.9|9
1652667190000|2022-05-16 02:13:10|8245.1|8239.1|8245.9|8239.9|8245.9|8239.9|8245.1|8239.1|0
1652667200000|2022-05-16 02:13:20|8246.1|8240.1|8245.4|8239.4|8246.4|8240.4|8245.4|8239.4|2
1652667230000|2022-05-16 02:13:50|8245|8239|8245.4|8239.4|8245.4|8239.4|8245|8239|0
1652667240000|2022-05-16 02:14:00|8244|8238|8245.4|8239.4|8245.4|8239.4|8244|8238|1
1652667250000|2022-05-16 02:14:10|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|8245.7|8239.7|0
1652667270000|2022-05-16 02:14:30|8245.4|8239.4|8243.9|8237.9|8245.4|8239.4|8243.9|8237.9|0
1652667280000|2022-05-16 02:14:40|8244|8238|8244|8238|8244|8238|8244|8238|0
1652667290000|2022-05-16 02:14:50|8244.4|8238.4|8244.9|8238.9|8244.9|8238.9|8244.4|8238.4|0
1652667300000|2022-05-16 02:15:00|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|0
1652667310000|2022-05-16 02:15:10|8244.2|8238.2|8244.4|8238.4|8244.4|8238.4|8244.2|8238.2|0
1652667320000|2022-05-16 02:15:20|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|0
1652667330000|2022-05-16 02:15:30|8243.1|8237.1|8243.4|8237.4|8243.4|8237.4|8243.1|8237.1|0
1652667340000|2022-05-16 02:15:40|8244.1|8238.1|8244.4|8238.4|8244.4|8238.4|8244.1|8238.1|1
1652667350000|2022-05-16 02:15:50|8245.4|8239.4|8245.6|8239.6|8245.6|8239.6|8245.4|8239.4|1
1652667360000|2022-05-16 02:16:00|8245.1|8239.1|8244.9|8238.9|8245.4|8239.4|8244.9|8238.9|8
1652667370000|2022-05-16 02:16:10|8245.1|8239.1|8245.1|8239.1|8245.1|8239.1|8245.1|8239.1|0
1652667380000|2022-05-16 02:16:20|8245|8239|8245.9|8239.9|8245.9|8239.9|8245|8239|0
1652667390000|2022-05-16 02:16:30|8246.2|8240.2|8246.9|8240.9|8246.9|8240.9|8246.2|8240.2|1
1652667400000|2022-05-16 02:16:40|8247.4|8241.4|8249.4|8243.4|8249.4|8243.4|8247.4|8241.4|1
1652667410000|2022-05-16 02:16:50|8249.7|8243.7|8249.7|8243.7|8249.7|8243.7|8249.7|8243.7|0
1652667420000|2022-05-16 02:17:00|8247.4|8241.4|8248.7|8238.7|8248.7|8242.6|8247.1|8238.7|4
1652667430000|2022-05-16 02:17:10|8245|8239|8248.4|8238.4|8248.4|8239|8245|8238.4|1
1652667450000|2022-05-16 02:17:30|8248.7|8238.7|8248.7|8238.7|8248.7|8238.7|8248.7|8238.7|0
1652667520000|2022-05-16 02:18:40|8248.5|8238.5|8246|8240|8248.5|8240|8246|8238.5|0
1652667540000|2022-05-16 02:19:00|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|0
1652667630000|2022-05-16 02:20:30|8245.7|8239.7|8245.2|8239.2|8245.7|8239.7|8245.2|8239.2|0
1652667690000|2022-05-16 02:21:30|8244.5|8238.5|8235.5|8229.5|8244.5|8238.5|8235.5|8229.5|15
1652667720000|2022-05-16 02:22:00|8233.5|8227.5|8235.2|8229.2|8235.2|8229.2|8233.5|8227.5|1
1652667810000|2022-05-16 02:23:30|||||||||1
1652667850000|2022-05-16 02:24:10|8234.2|8228.2|8234.2|8228.2|8234.2|8228.2|8234.2|8228.2|0
1652667860000|2022-05-16 02:24:20|8234.7|8228.7|8236|8230|8236|8230|8234.7|8228.7|8
1652667890000|2022-05-16 02:24:50|8236.5|8230.5|8239|8233|8239|8233|8236.5|8230.5|1
1652667900000|2022-05-16 02:25:00|8239.2|8233.2|8239.9|8233.9|8239.9|8233.9|8239.2|8233.2|0
1652667910000|2022-05-16 02:25:10|8242.7|8236.7|8242|8236|8242.7|8236.7|8242|8236|2
1652667920000|2022-05-16 02:25:20|8242.4|8236.4|8244.9|8234.9|8244.9|8236.4|8242.4|8234.9|0
1652667980000|2022-05-16 02:26:20|8243.2|8237.2|8243.2|8237.2|8243.2|8237.2|8243.2|8237.2|1
1652667990000|2022-05-16 02:26:30|8243.9|8237.9|8244.5|8238.5|8245.2|8239.2|8243.9|8237.9|1
1652668000000|2022-05-16 02:26:40|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|8244.4|8238.4|0
1652668030000|2022-05-16 02:27:10|||||||||2
1652668040000|2022-05-16 02:27:20|8246.7|8236.7|8246.7|8236.7|8246.7|8236.7|8246.7|8236.7|0
1652668050000|2022-05-16 02:27:30|8247|8237|8247|8237|8247|8237|8247|8237|0
1652668190000|2022-05-16 02:29:50|8247.5|8237.5|8247.5|8237.5|8247.5|8237.5|8247|8237|0
1652668200000|2022-05-16 02:30:00|8247|8237|8247|8237|8247|8237|8247|8237|0
1652668210000|2022-05-16 02:30:10|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|8244.3|8238.3|0
1652668240000|2022-05-16 02:30:40|8244.2|8238.2|8240.5|8234.5|8244.3|8238.3|8240.5|8234.5|3
1652668250000|2022-05-16 02:30:50|8239.8|8233.8|8239.3|8233.3|8239.8|8233.8|8239|8233|0
1652668260000|2022-05-16 02:31:00|8243.7|8233.7|8243.7|8237.7|8244.7|8237.7|8243.3|8233.7|4
1652668270000|2022-05-16 02:31:10|8246.4|8236.4|8246.8|8236.8|8246.8|8236.8|8246.4|8236.4|0
1652668290000|2022-05-16 02:31:30|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652668300000|2022-05-16 02:31:40|8247.3|8237.3|8247.3|8237.3|8247.3|8237.3|8247.3|8237.3|0
1652668310000|2022-05-16 02:31:50|8247.7|8237.7|8250.8|8235.8|8250.8|8237.7|8247.7|8235.7|0
1652668320000|2022-05-16 02:32:00|8244.6|8238.6|8243.3|8237.3|8244.6|8238.6|8242.5|8236.5|0
1652668340000|2022-05-16 02:32:20|8243.5|8237.5|8247.5|8237.5|8247.5|8237.5|8243.5|8236.8|1
1652668360000|2022-05-16 02:32:40|8244.5|8238.5|8244.5|8238.5|8244.5|8238.5|8244.5|8238.5|0
1652668370000|2022-05-16 02:32:50|8247.2|8237.2|8247.2|8237.2|8247.2|8237.2|8247.2|8237.2|0
1652668380000|2022-05-16 02:33:00|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|8250.3|8235.3|0
1652668390000|2022-05-16 02:33:10|8247.5|8237.5|8247.5|8237.5|8250.3|8237.5|8247.5|8235.3|0
1652668400000|2022-05-16 02:33:20|8250.3|8235.3|8247.3|8237.3|8250.3|8237.3|8247.3|8235.3|0
1652668440000|2022-05-16 02:34:00|8250.2|8235.2|8247.3|8237.3|8250.2|8237.7|8247.3|8235.2|0
1652668450000|2022-05-16 02:34:10|8247.2|8237.2|8247.2|8237.2|8247.2|8237.2|8247.2|8237.2|0
1652668490000|2022-05-16 02:34:50|8244.1|8238.1|8244|8238|8244.1|8238.1|8244|8238|0
1652668500000|2022-05-16 02:35:00|8242.8|8236.8|8242.5|8236.5|8242.8|8236.8|8242|8236|1
1652668510000|2022-05-16 02:35:10|8242.1|8236.1|8240.8|8234.8|8242.1|8236.1|8240.8|8234.8|0
1652668520000|2022-05-16 02:35:20|8240.5|8234.5|8238|8232|8240.5|8234.5|8238|8232|2
1652668530000|2022-05-16 02:35:30|8239.6|8229.6|8239.6|8229.6|8239.6|8229.6|8239.6|8229.6|0
1652668550000|2022-05-16 02:35:50|8239.3|8229.3|8239.3|8229.3|8239.3|8229.3|8239.3|8229.3|0
1652668560000|2022-05-16 02:36:00|8236|8230|8236|8230|8236|8230|8236|8230|0
1652668600000|2022-05-16 02:36:40|8235.5|8229.5|8235.5|8229.5|8235.5|8229.5|8235.5|8229.5|0
1652668620000|2022-05-16 02:37:00|8235.1|8229.1|8234.6|8228.6|8235.1|8229.1|8234.6|8228.6|0
1652668630000|2022-05-16 02:37:10|8238.3|8228.3|8243.1|8228.1|8243.1|8234.5|8238.3|8228.1|9
1652668650000|2022-05-16 02:37:30|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|0
1652668690000|2022-05-16 02:38:10|8241.5|8231.5|8241.6|8231.6|8241.6|8231.6|8241.5|8231.5|0
1652668700000|2022-05-16 02:38:20|8242|8232|8242|8232|8242|8232|8242|8232|0
1652668720000|2022-05-16 02:38:40|8241.8|8231.8|8241.8|8231.8|8241.8|8231.8|8241.8|8231.8|0
1652668740000|2022-05-16 02:39:00|8242|8232|8244.1|8234.1|8244.1|8234.3|8240.3|8232|2
1652668750000|2022-05-16 02:39:10|8242.5|8236.5|8245.6|8235.6|8245.6|8236.5|8242.5|8234.8|0
1652668760000|2022-05-16 02:39:20|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652668810000|2022-05-16 02:40:10|8246.5|8240.5|8247.6|8241.6|8247.6|8241.6|8246.5|8240.5|0
1652668820000|2022-05-16 02:40:20|8248.3|8242.3|8248.6|8242.6|8249.6|8243.6|8248.3|8242.3|1
1652668850000|2022-05-16 02:40:50|8248.8|8242.8|8248.1|8242.1|8249.1|8243.1|8247.1|8241.1|3
1652668860000|2022-05-16 02:41:00|8249.6|8243.6|8248.1|8242.1|8252.6|8245.6|8245.6|8239.6|28
1652668870000|2022-05-16 02:41:10|8248.5|8242.5|8250|8244|8250|8244|8248.5|8242.5|0
1652668880000|2022-05-16 02:41:20|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|0
1652668890000|2022-05-16 02:41:30|8250.6|8244.6|8252.1|8246.1|8252.1|8246.1|8250.6|8244.6|0
1652668900000|2022-05-16 02:41:40|8251.6|8245.6|8251.8|8245.8|8252.1|8246.1|8251.6|8245.6|0
1652668910000|2022-05-16 02:41:50|8251.6|8245.6|8252.1|8246.1|8252.1|8246.1|8251.6|8245.6|0
1652668920000|2022-05-16 02:42:00|8251.6|8245.6|8253.1|8247.1|8253.1|8247.1|8251.1|8245.1|1
1652668930000|2022-05-16 02:42:10|8253.5|8247.5|8257.1|8251.1|8257.8|8251.8|8253.5|8247.5|7
1652668940000|2022-05-16 02:42:20|8257.6|8251.6|8257.1|8251.1|8259.1|8253.1|8257.1|8251.1|0
1652668950000|2022-05-16 02:42:30|8257.5|8251.5|8258.6|8252.6|8259.3|8253.3|8257.1|8251.1|2
1652668960000|2022-05-16 02:42:40|8257.9|8251.9|8257.6|8251.6|8258.1|8252.1|8257.6|8251.6|2
1652668970000|2022-05-16 02:42:50|8258.1|8252.1|8258.1|8252.1|8259|8253|8257.3|8251.3|1
1652668980000|2022-05-16 02:43:00|8257.8|8251.8|8258.1|8252.1|8258.6|8252.6|8257.3|8251.3|1
1652668990000|2022-05-16 02:43:10|8257.6|8251.6|8260.6|8254.6|8260.6|8254.6|8257.6|8251.6|1
1652669000000|2022-05-16 02:43:20|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|0
1652669010000|2022-05-16 02:43:30|8260.6|8254.6|8260.6|8254.6|8260.6|8254.6|8260.6|8254.6|0
1652669020000|2022-05-16 02:43:40|8260.4|8254.4|8259.1|8253.1|8261.1|8255.1|8259.1|8253.1|0
1652669050000|2022-05-16 02:44:10|8259.3|8253.3|8260.8|8254.8|8261.1|8255.1|8259.3|8253.3|0
1652669060000|2022-05-16 02:44:20|8261.1|8255.1|8260.6|8254.6|8261.1|8255.1|8260.6|8254.6|0
1652669070000|2022-05-16 02:44:30|8260.1|8254.1|8255.6|8249.6|8260.1|8254.1|8254.4|8248.4|2
1652669090000|2022-05-16 02:44:50|8257.1|8247.1|8257.1|8247.1|8257.1|8247.1|8257.1|8247.1|0
1652669100000|2022-05-16 02:45:00|8256.8|8246.8|8256.8|8246.8|8256.8|8246.8|8256.8|8246.8|0
1652669150000|2022-05-16 02:45:50|8256.4|8246.4|8256.3|8246.3|8256.4|8246.4|8256.3|8246.3|0
1652669160000|2022-05-16 02:46:00|8254.6|8248.6|8256.3|8246.3|8256.3|8248.6|8254.6|8246.3|0
1652669170000|2022-05-16 02:46:10|8254.6|8248.6|8256.3|8246.3|8256.3|8248.6|8254.6|8246.3|0
1652669180000|2022-05-16 02:46:20|8254.6|8248.6|8255.1|8249.1|8256.3|8249.1|8254.6|8246.3|0
1652669190000|2022-05-16 02:46:30|8255.6|8249.6|8256.6|8250.6|8256.6|8250.6|8255.1|8249.1|1
1652669200000|2022-05-16 02:46:40|8255.6|8249.6|8256.1|8250.1|8256.1|8250.1|8255.1|8249.1|0
1652669210000|2022-05-16 02:46:50|8256.4|8250.4|8258.1|8252.1|8258.1|8252.1|8256.4|8250.4|1
1652669220000|2022-05-16 02:47:00|8257.6|8251.6|8257.6|8251.6|8257.6|8251.6|8257.6|8251.6|0
1652669230000|2022-05-16 02:47:10|8258.3|8252.3|8258.3|8252.3|8258.3|8252.3|8258.3|8252.3|0
1652669240000|2022-05-16 02:47:20|8258.6|8252.6|8256.6|8250.6|8258.6|8252.6|8256.6|8250.6|1
1652669270000|2022-05-16 02:47:50|8256.9|8250.9|8257.1|8251.1|8257.1|8251.1|8256.9|8250.9|0
1652669280000|2022-05-16 02:48:00|8257.6|8251.6|8259.1|8253.1|8259.8|8253.8|8257.6|8251.6|2
1652669290000|2022-05-16 02:48:10|8258.6|8252.6|8259.8|8253.8|8259.8|8253.8|8258.6|8252.6|0
1652669300000|2022-05-16 02:48:20|8260.8|8254.8|8260.3|8254.3|8260.8|8254.8|8260.3|8254.3|0
1652669310000|2022-05-16 02:48:30|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|0
1652669320000|2022-05-16 02:48:40|8261.3|8255.3|8261.3|8255.3|8261.3|8255.3|8261.3|8255.3|1
1652669330000|2022-05-16 02:48:50|8261.6|8255.6|8261.6|8255.6|8261.6|8255.6|8261.6|8255.6|0
1652669340000|2022-05-16 02:49:00|8260.6|8254.6|8261.6|8255.6|8261.6|8255.6|8260.6|8254.6|1
1652669360000|2022-05-16 02:49:20|8258.6|8252.6|8258.6|8252.6|8258.6|8252.6|8258.6|8252.6|1
1652669370000|2022-05-16 02:49:30|8258.4|8252.4|8260.1|8250.1|8260.1|8252.4|8258.4|8249.7|0
1652669380000|2022-05-16 02:49:40|8259.9|8249.9|8259.6|8249.6|8260.1|8250.1|8259.6|8249.6|0
1652669390000|2022-05-16 02:49:50|8259.7|8249.7|8255.2|8249.2|8259.7|8250.9|8255.2|8249.2|0
1652669400000|2022-05-16 02:50:00|8255.6|8249.6|8257.1|8251.1|8257.1|8251.1|8255.6|8249.6|2
1652669410000|2022-05-16 02:50:10|8256.7|8250.7|8256.6|8250.6|8258.1|8252.1|8256.6|8250.6|3
1652669440000|2022-05-16 02:50:40|8256.2|8246.2|8256.2|8246.2|8256.2|8246.2|8256.2|8246.2|1
1652669460000|2022-05-16 02:51:00|8255.9|8245.9|8257.6|8242.6|8257.6|8245.9|8255.4|8242.6|0
1652669470000|2022-05-16 02:51:10|8254.7|8244.7|8253.9|8243.9|8254.7|8245.6|8251.6|8243.9|0
1652669480000|2022-05-16 02:51:20|8253.7|8243.7|8253.2|8243.2|8253.7|8243.7|8253.2|8243.2|0
1652669530000|2022-05-16 02:52:10|8253.7|8243.7|8253.2|8243.2|8253.7|8243.7|8253.2|8243.2|0
1652669680000|2022-05-16 02:54:40|8251.6|8245.6|8252.6|8246.6|8252.6|8246.6|8251.6|8245.6|0
1652669690000|2022-05-16 02:54:50|8253.1|8247.1|8254.6|8248.6|8254.6|8248.6|8253.1|8247.1|1
1652669700000|2022-05-16 02:55:00|8254.9|8248.9|8259.2|8253.2|8261.5|8254.6|8254.9|8248.9|4
1652669710000|2022-05-16 02:55:10|8259|8253|8259|8253|8259|8253|8259|8253|0
1652669720000|2022-05-16 02:55:20|8258.6|8252.6|8256.9|8250.9|8258.6|8252.6|8256.9|8250.9|0
1652669770000|2022-05-16 02:56:10|8256.7|8250.7|8257.6|8251.6|8257.6|8251.6|8256.7|8250.7|1
1652669780000|2022-05-16 02:56:20|8258.1|8252.1|8260.7|8254.7|8261.1|8255.1|8258.1|8252.1|0
1652669790000|2022-05-16 02:56:30|8260.6|8254.6|8260.6|8254.6|8260.6|8254.6|8260.6|8254.6|0
1652669800000|2022-05-16 02:56:40|8258.9|8252.9|8259.1|8253.1|8259.1|8253.1|8258.9|8252.9|0
1652669830000|2022-05-16 02:57:10|8258.6|8252.6|8257.4|8251.4|8258.6|8252.6|8257.4|8251.4|1
1652669840000|2022-05-16 02:57:20|8257.1|8251.1|8257.1|8251.1|8257.1|8251.1|8256.6|8250.6|0
1652669850000|2022-05-16 02:57:30|8256.7|8250.7|8257.6|8251.6|8257.9|8251.9|8256.7|8250.7|1
1652669860000|2022-05-16 02:57:40|8257.9|8251.9|8258.6|8252.6|8258.6|8252.6|8257.6|8251.6|0
1652669870000|2022-05-16 02:57:50|8259.1|8253.1|8257.5|8251.5|8259.1|8253.1|8257.5|8251.5|0
1652669880000|2022-05-16 02:58:00|8257.4|8251.4|8255|8249|8257.4|8251.4|8254.5|8246.2|1
1652669890000|2022-05-16 02:58:10|8255.5|8249.5|8255.5|8249.5|8255.5|8249.5|8255.5|8249.5|0
1652669910000|2022-05-16 02:58:30|8255.2|8249.2|8255|8249|8257.7|8249.7|8254.7|8246.4|5
1652669920000|2022-05-16 02:58:40|8256.4|8246.4|8256|8250|8256.4|8250|8253.4|8246.4|3
1652669930000|2022-05-16 02:58:50|8255.7|8249.7|8256.5|8250.5|8256.5|8250.5|8255.4|8249.4|0
1652669940000|2022-05-16 02:59:00|8256|8250|8256|8250|8256|8250|8255.7|8249.7|0
1652669950000|2022-05-16 02:59:10|8255.7|8249.7|8255.7|8249.7|8255.7|8249.7|8255.7|8249.7|1
1652669960000|2022-05-16 02:59:20|8255.4|8249.4|8255.7|8249.7|8255.7|8249.7|8255.4|8249.4|0
1652669970000|2022-05-16 02:59:30|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|0
1652669990000|2022-05-16 02:59:50|8255.7|8249.7|8255.7|8249.7|8255.7|8249.7|8255.7|8249.7|0
1652670010000|2022-05-16 03:00:10|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|0
1652670030000|2022-05-16 03:00:30|8255|8249|8254.5|8248.5|8255|8249|8254.5|8248.5|0
1652670050000|2022-05-16 03:00:50|8254.2|8248.2|8254.2|8248.2|8254.2|8248.2|8254.2|8248.2|0
1652670120000|2022-05-16 03:02:00|8253.9|8247.9|8253|8247|8253.9|8247.9|8253|8247|0
1652670160000|2022-05-16 03:02:40|8253.4|8247.4|8254.2|8248.2|8254.2|8248.2|8253.4|8247.4|0
1652670180000|2022-05-16 03:03:00|8254.5|8248.5|8256|8250|8256|8250|8254.5|8248.5|1
1652670190000|2022-05-16 03:03:10|8256.2|8250.2|8257.5|8251.5|8258.2|8252.2|8256.2|8250.2|0
1652670200000|2022-05-16 03:03:20|8257.7|8251.7|8257.4|8251.4|8257.7|8251.7|8257.4|8251.4|0
1652670210000|2022-05-16 03:03:30|8257|8251|8256|8250|8257|8251|8254.7|8248.7|3
1652670220000|2022-05-16 03:03:40|8256.5|8250.5|8256.5|8250.5|8256.5|8250.5|8256.5|8250.5|0
1652670230000|2022-05-16 03:03:50|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|8255.4|8249.4|1
1652670240000|2022-05-16 03:04:00|8255.3|8249.3|8255.3|8249.3|8255.3|8249.3|8255.3|8249.3|0
1652670250000|2022-05-16 03:04:10|8254.9|8248.9|8251.3|8245.3|8254.9|8248.9|8251.3|8245.3|1
1652670270000|2022-05-16 03:04:30|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|0
1652670290000|2022-05-16 03:04:50|8251|8245|8250.9|8244.9|8251|8245|8250.9|8244.9|0
1652670300000|2022-05-16 03:05:00|8251|8245|8252|8246|8252|8246|8251|8245|0
1652670310000|2022-05-16 03:05:10|8251|8245|8250.5|8244.5|8251|8245|8250.5|8244.5|0
1652670340000|2022-05-16 03:05:40|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|8250.9|8244.9|0
1652670350000|2022-05-16 03:05:50|8250.5|8244.5|8250.5|8244.5|8250.5|8244.5|8250.5|8244.5|0
1652670360000|2022-05-16 03:06:00|8250.2|8244.2|8250.5|8244.5|8250.5|8244.5|8249.8|8243.8|0
1652670370000|2022-05-16 03:06:10|8250.7|8244.7|8251|8245|8251|8245|8250.5|8244.5|0
1652670380000|2022-05-16 03:06:20|8250.9|8244.9|8250.5|8244.5|8250.9|8244.9|8250.5|8244.5|0
1652670420000|2022-05-16 03:07:00|8252.2|8242.2|8249.5|8243.5|8252.2|8244.2|8249.5|8242.2|0
1652670430000|2022-05-16 03:07:10|8249.3|8243.3|8249|8243|8249.3|8243.3|8249|8243|0
1652670460000|2022-05-16 03:07:40|8250.5|8240.5|8250.5|8240.5|8250.5|8240.5|8250.5|8240.5|0
1652670480000|2022-05-16 03:08:00|8250.2|8240.2|8250|8240|8250.2|8240.2|8250|8240|0
1652670510000|2022-05-16 03:08:30|8250.3|8240.3|8250.3|8240.3|8250.3|8240.3|8250.3|8240.3|0
1652670660000|2022-05-16 03:11:00|8248.7|8242.7|8248.7|8242.7|8248.7|8242.7|8248.3|8242.3|0
1652670710000|2022-05-16 03:11:50|8247.7|8241.7|8247.7|8241.7|8247.7|8241.7|8247.7|8241.7|0
1652670720000|2022-05-16 03:12:00|8247.8|8241.8|8246.8|8240.8|8247.8|8241.8|8246.8|8240.8|0
1652670730000|2022-05-16 03:12:10|8246.1|8240.1|8240.1|8234.1|8246.1|8240.1|8240.1|8234.1|5
1652670740000|2022-05-16 03:12:20|8239.8|8233.8|8240.7|8234.7|8240.7|8234.7|8239.8|8233.8|2
1652670750000|2022-05-16 03:12:30|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|8240.2|8234.2|0
1652670760000|2022-05-16 03:12:40|8241.2|8235.2|8240.2|8234.2|8241.2|8235.2|8239.7|8233.7|0
1652670770000|2022-05-16 03:12:50|8239.1|8233.1|8240.6|8234.6|8241.1|8235.1|8239.1|8233.1|1
1652670780000|2022-05-16 03:13:00|8242|8236|8242|8236|8242|8236|8242|8236|2
1652670800000|2022-05-16 03:13:20|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|8242.5|8236.5|0
1652670820000|2022-05-16 03:13:40|8244.6|8238.6|8244.6|8238.6|8244.6|8238.6|8244.6|8238.6|1
1652670900000|2022-05-16 03:15:00|8243.5|8237.5|8241.3|8235.3|8243.5|8237.5|8241|8235|2
1652670930000|2022-05-16 03:15:30|8241|8235|8241.3|8235.3|8241.3|8235.3|8241|8235|0
1652670950000|2022-05-16 03:15:50|8241|8235|8241|8235|8241|8235|8241|8235|0
1652670960000|2022-05-16 03:16:00|8241.3|8235.3|8241.3|8235.3|8241.3|8235.3|8241|8235|0
1652671030000|2022-05-16 03:17:10|8241|8235|8242.6|8232.6|8242.6|8235|8241|8232.6|0
1652671060000|2022-05-16 03:17:40|8242|8232|8242|8232|8242|8232|8242|8232|0
1652671090000|2022-05-16 03:18:10|8242.5|8232.5|8242.8|8232.8|8242.8|8232.8|8242.5|8232.5|2
1652671100000|2022-05-16 03:18:20|8245.6|8230.6|8240.8|8234.8|8245.6|8234.8|8240.8|8230.6|0
1652671110000|2022-05-16 03:18:30|8240.6|8234.6|8242.3|8232.3|8242.3|8234.6|8240.6|8232.3|0
1652671120000|2022-05-16 03:18:40|8241.8|8231.8|8241.8|8231.8|8241.8|8231.8|8241.8|8231.8|0
1652671140000|2022-05-16 03:19:00|8242|8232|8242|8232|8242|8232|8242|8232|0
1652671150000|2022-05-16 03:19:10|8242.3|8232.3|8242.3|8232.3|8242.3|8232.3|8242.3|8232.3|0
1652671250000|2022-05-16 03:20:50|||||||||1
1652671260000|2022-05-16 03:21:00|8242|8232|8238.6|8228.6|8242|8234.3|8238.6|8228.6|4
1652671270000|2022-05-16 03:21:10|8238.3|8228.3|8238.8|8228.8|8238.8|8228.8|8238.3|8228.3|0
1652671280000|2022-05-16 03:21:20|8238.3|8228.3|8237.3|8231.3|8238.3|8231.3|8237.3|8228.3|0
1652671290000|2022-05-16 03:21:30|8238.3|8228.3|8235.5|8229.5|8239.3|8232|8235.5|8228.3|1
1652671300000|2022-05-16 03:21:40|8235.4|8229.4|8235.4|8229.4|8235.4|8229.4|8235.4|8229.4|0
1652671340000|2022-05-16 03:22:20|8232.4|8226.4|8232.6|8226.6|8232.8|8226.8|8232.4|8226.4|3
1652671350000|2022-05-16 03:22:30|8236.6||8236.6||8236.6||8236.6||1
1652671360000|2022-05-16 03:22:40|8236.9|8226.9|8236.1|8230.1|8237.4|8230.1|8235.6|8226.9|0
1652671370000|2022-05-16 03:22:50|8235.8|8229.8|8237.4|8227.4|8237.4|8229.8|8235.8|8227.4|0
1652671380000|2022-05-16 03:23:00|8235.8|8229.8|8234.9|8228.9|8237.4|8229.8|8234.9|8227.4|0
1652671400000|2022-05-16 03:23:20|8234.4|8228.4|8232.4|8226.4|8234.4|8228.4|8232.4|8226.4|0
1652671410000|2022-05-16 03:23:30|8232.8|8226.8|8231.1|8225.1|8232.8|8226.8|8230.4|8224.4|1
1652671420000|2022-05-16 03:23:40|8230.8|8224.8|8230.8|8224.8|8231.1|8225.1|8230.8|8224.8|2
1652671430000|2022-05-16 03:23:50|8230.4|8224.4|8230.4|8224.4|8230.4|8224.4|8230.4|8224.4|0
1652671440000|2022-05-16 03:24:00|8231.3|8225.3|8236.9|8226.9|8236.9|8226.9|8231.3|8225.3|4
1652671450000|2022-05-16 03:24:10|8235.3|8229.3|8236.1|8230.1|8236.1|8230.1|8235.3|8229.3|0
1652671460000|2022-05-16 03:24:20|8235.9|8229.9|8236.1|8230.1|8236.1|8230.1|8235.9|8229.9|0
1652671470000|2022-05-16 03:24:30|8235.9|8229.9|8236.1|8230.1|8236.1|8230.1|8235.9|8229.9|0
1652671480000|2022-05-16 03:24:40|8236.6|8230.6|8237.6|8231.6|8238.1|8232.1|8236.6|8230.6|0
1652671490000|2022-05-16 03:24:50|8237.3|8231.3|8237.3|8231.3|8237.3|8231.3|8237.3|8231.3|0
1652671500000|2022-05-16 03:25:00|8236.9|8230.9|8234.6|8228.6|8236.9|8230.9|8234.6|8228.6|0
1652671510000|2022-05-16 03:25:10|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|8234.4|8228.4|0
1652671630000|2022-05-16 03:27:10|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|0
1652671660000|2022-05-16 03:27:40|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|0
1652671680000|2022-05-16 03:28:00|8234.4|8228.4|8234.8|8228.8|8234.8|8228.8|8234.4|8228.4|1
1652671690000|2022-05-16 03:28:10|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|0
1652671710000|2022-05-16 03:28:30|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|8234.4|8228.4|0
1652671730000|2022-05-16 03:28:50|8234.6|8228.6|8234.4|8228.4|8234.8|8228.8|8234.4|8228.4|0
1652671740000|2022-05-16 03:29:00|8234.8|8228.8|8234.9|8228.9|8234.9|8228.9|8234.8|8228.8|0
1652671750000|2022-05-16 03:29:10|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|0
1652671760000|2022-05-16 03:29:20|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|8235.1|8229.1|0
1652671770000|2022-05-16 03:29:30|8238.2|8228.2|8238.2|8228.2|8238.2|8228.2|8238.2|8228.2|0
1652671800000|2022-05-16 03:30:00|8235.6|8229.6|8232.4|8226.4|8235.6|8229.6|8232.4|8226.4|1
1652671810000|2022-05-16 03:30:10|8234.8|8228.8|8235.1|8229.1|8235.1|8229.1|8234.8|8228.8|2
1652671870000|2022-05-16 03:31:10|8234.9|8228.9|8234.7|8228.7|8234.9|8228.9|8234.7|8228.7|2
1652671910000|2022-05-16 03:31:50|8234.2|8228.2|8234.2|8228.2|8234.2|8228.2|8234.2|8228.2|2
1652672120000|2022-05-16 03:35:20|8234.7|8228.7|8234.9|8228.9|8234.9|8228.9|8234.7|8228.7|0
1652672130000|2022-05-16 03:35:30|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|0
1652672140000|2022-05-16 03:35:40|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|0
1652672230000|2022-05-16 03:37:10|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|8234.7|8228.7|0
1652672470000|2022-05-16 03:41:10|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|8234.9|8228.9|0
1652672560000|2022-05-16 03:42:40|8234.8|8228.8|8235.2|8229.2|8235.2|8229.2|8234.8|8228.8|0
1652672570000|2022-05-16 03:42:50|8231.3|8225.3|8231.3|8225.3|8231.3|8225.3|8231.3|8225.3|3
1652672580000|2022-05-16 03:43:00|8231.2|8225.2|8231.2|8225.2|8231.2|8225.2|8231.2|8225.2|0
1652672620000|2022-05-16 03:43:40|8230.7|8224.7|8230.8|8224.8|8230.8|8224.8|8229.5|8223.5|0
1652672630000|2022-05-16 03:43:50|8230.5|8224.5|8229.8|8223.8|8230.8|8224.8|8229.5|8223.5|0
1652672640000|2022-05-16 03:44:00|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|0
1652672730000|2022-05-16 03:45:30|8231|8225|8231|8225|8231|8225|8231|8225|0
1652672740000|2022-05-16 03:45:40|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|0
1652672820000|2022-05-16 03:47:00|8230.2|8224.2|8232.7|8226.7|8232.7|8226.7|8229.8|8223.8|2
1652672830000|2022-05-16 03:47:10|8233.2|8227.2|8232.8|8226.8|8233.2|8227.2|8232.8|8226.8|0
1652672850000|2022-05-16 03:47:30|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|0
1652672870000|2022-05-16 03:47:50|8232.8|8226.8|8232.8|8226.8|8232.8|8226.8|8232.8|8226.8|0
1652672910000|2022-05-16 03:48:30|8233|8227|8233|8227|8233|8227|8233|8227|0
1652672920000|2022-05-16 03:48:40|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|8233.3|8227.3|0
1652672960000|2022-05-16 03:49:20|8233|8227|8233|8227|8233|8227|8233|8227|0
1652672970000|2022-05-16 03:49:30|8233.3|8227.3|8233|8227|8233.3|8227.3|8233|8227|0
1652673020000|2022-05-16 03:50:20|8233.3|8227.3|8233|8227|8233.3|8227.3|8233|8227|0
1652673030000|2022-05-16 03:50:30|8233.3|8227.3|8233|8227|8233.3|8227.3|8233|8227|0
1652673060000|2022-05-16 03:51:00|8234|8228|8236.1|8230.1|8237.8|8230.1|8234|8227.8|3
1652673100000|2022-05-16 03:51:40|8236.8|8230.8|8238.5|8228.5|8238.6|8231.6|8236.8|8228.5|0
1652673130000|2022-05-16 03:52:10|8239|8232.5|8239.6|8233.6|8239.6|8233.6|8239|8232.5|4
1652673140000|2022-05-16 03:52:20|8239.3|8233.3|8240|8234|8240.6|8234.6|8239.3|8233.3|1
1652673150000|2022-05-16 03:52:30|8240.3|8234.3|8240|8234|8240.5|8234.5|8240|8234|0
1652673180000|2022-05-16 03:53:00|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|0
1652673200000|2022-05-16 03:53:20|8240.1|8234.1|8239.6|8233.6|8240.1|8234.1|8239.6|8233.6|0
1652673210000|2022-05-16 03:53:30|8240|8234|8240.1|8234.1|8240.1|8234.1|8240|8234|0
1652673220000|2022-05-16 03:53:40|8239.8|8233.8|8239.6|8233.6|8239.8|8233.8|8239.6|8233.6|0
1652673240000|2022-05-16 03:54:00|8240.1|8234.1|8240.6|8234.6|8240.6|8234.6|8239.6|8233.6|2
1652673250000|2022-05-16 03:54:10|8240.1|8234.1|8239.8|8233.8|8240.1|8234.1|8239.8|8233.8|0
1652673260000|2022-05-16 03:54:20|8239.6|8233.6|8240.1|8234.1|8240.1|8234.1|8239.6|8233.6|0
1652673280000|2022-05-16 03:54:40|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|8239.6|8233.6|0
1652673300000|2022-05-16 03:55:00|8240.1|8234.1|8246.6|8231.6|8246.6|8234.1|8240.1|8231.3|4
1652673390000|2022-05-16 03:56:30|8244.8|8234.8|8246|8236|8246|8236|8244.8|8234.8|0
1652673410000|2022-05-16 03:56:50|8246.3|8236.3|8246.5|8236.5|8246.5|8236.5|8246.3|8236.3|0
1652673420000|2022-05-16 03:57:00|8246|8236|8246|8236|8246|8236|8246|8236|0
1652673430000|2022-05-16 03:57:10|8247.3|8237.3|8246|8240|8247.3|8240|8246|8237.3|2
1652673460000|2022-05-16 03:57:40|8245.5|8239.5|8248.6|8242.6|8248.6|8242.6|8245.5|8239.5|2
1652673470000|2022-05-16 03:57:50|8249|8243|8250.3|8244.3|8250.3|8244.3|8249|8243|0
1652673480000|2022-05-16 03:58:00|8252.6|8242.6|8253|8243|8253|8243|8252.6|8242.6|1
1652673500000|2022-05-16 03:58:20|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652673530000|2022-05-16 03:58:50|8251.8|8245.8|8251.6|8245.6|8251.8|8245.8|8251.6|8245.6|0
1652673540000|2022-05-16 03:59:00|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|8251.3|8245.3|0
1652673560000|2022-05-16 03:59:20|8253|8247|8253|8247|8253|8247|8253|8247|1
1652673570000|2022-05-16 03:59:30|8251.5|8245.5|8253|8243|8253|8245.5|8251.3|8243|3
1652673580000|2022-05-16 03:59:40|8251.6|8245.6|8252|8246|8252.6|8246.6|8251.6|8245.6|2
1652673590000|2022-05-16 03:59:50|8253|8243|8249.8|8243.8|8253.3|8246.3|8249.8|8243|1
1652673600000|2022-05-16 04:00:00|8250|8244|8243|8237|8250.5|8244.5|8242.3|8236.3|7
1652673610000|2022-05-16 04:00:10|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|0
1652673630000|2022-05-16 04:00:30|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|0
1652673660000|2022-05-16 04:01:00|8243.3|8237.3|8243.3|8233.3|8243.3|8237.3|8241.9|8233.3|3
1652673680000|2022-05-16 04:01:20|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|0
1652673710000|2022-05-16 04:01:50|||||||||1
1652673790000|2022-05-16 04:03:10|8241.4|8235.4|8243.1|8233.1|8243.1|8235.4|8241.4|8233.1|0
1652673980000|2022-05-16 04:06:20|8242.1|8236.1|8242.1|8236.1|8242.1|8236.1|8242.1|8236.1|0
1652673990000|2022-05-16 04:06:30|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|8242.4|8236.4|0
1652674000000|2022-05-16 04:06:40|8243.4|8233.4|8243.4|8233.4|8243.4|8233.4|8243.4|8233.4|0
1652674010000|2022-05-16 04:06:50|8240.7|8234.7|8243.1|8233.1|8243.1|8234.7|8240.7|8233.1|0
1652674020000|2022-05-16 04:07:00|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|3
1652674030000|2022-05-16 04:07:10|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|0
1652674040000|2022-05-16 04:07:20|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|1
1652674090000|2022-05-16 04:08:10|8245.3|8235.3|8245.3|8235.3|8245.3|8235.3|8245.3|8235.3|0
1652674130000|2022-05-16 04:08:50|8246.9|8231.9|8247.3|8232.3|8247.3|8232.3|8246.9|8231.9|0
1652674140000|2022-05-16 04:09:00|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|8247.2|8232.2|0
1652674330000|2022-05-16 04:12:10|8246.1|8236.1|8246.1|8236.1|8246.1|8236.1|8246.1|8236.1|2
1652674430000|2022-05-16 04:13:50|8248.9|8233.9|8248.9|8233.9|8248.9|8233.9|8248.9|8233.9|0
1652674780000|2022-05-16 04:19:40|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652674800000|2022-05-16 04:20:00|8248.4|8242.4|8248.9|8242.9|8248.9|8242.9|8248.4|8242.4|2
1652674820000|2022-05-16 04:20:20|8248.4|8242.4|8248.4|8242.4|8248.4|8242.4|8248.4|8242.4|0
1652674830000|2022-05-16 04:20:30|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|2
1652674840000|2022-05-16 04:20:40|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|0
1652674870000|2022-05-16 04:21:10|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|0
1652674930000|2022-05-16 04:22:10|8251.5|8236.5|8251.4|8236.4|8251.5|8236.5|8251|8236|2
1652675010000|2022-05-16 04:23:30|8248.9|8242.9|8248.4|8238.4|8248.9|8242.9|8248.4|8238.4|1
1652675050000|2022-05-16 04:24:10|8248.3|8238.3|8248.3|8238.3|8248.3|8238.3|8248.3|8238.3|0
1652675130000|2022-05-16 04:25:30|8247|8237|8245.2|8235.2|8247|8237|8245.2|8235.2|2
1652675160000|2022-05-16 04:26:00|8244.7|8234.7|8244.7|8234.7|8244.7|8234.7|8244.7|8234.7|0
1652675430000|2022-05-16 04:30:30|8243.3|8237.3|8244|8238|8244|8238|8243.3|8237.3|0
1652675440000|2022-05-16 04:30:40|8245.3|8235.3|8244.8|8234.8|8245.3|8235.3|8244.8|8234.8|1
1652675520000|2022-05-16 04:32:00|||||||||2
1652675610000|2022-05-16 04:33:30|8241.6|8235.6|8241.6|8235.6|8241.6|8235.6|8241.6|8235.6|0
1652675620000|2022-05-16 04:33:40|8241.3|8235.3|8242.3|8236.3|8244.8|8236.3|8241.3|8234.8|1
1652675640000|2022-05-16 04:34:00|8244.8|8234.8|8240.8|8234.8|8244.8|8236.5|8240.8|8234.8|0
1652675660000|2022-05-16 04:34:20|8241.1|8235.1|8241.8|8235.8|8241.8|8235.8|8241.1|8235.1|0
1652675690000|2022-05-16 04:34:50|8241.5|8235.5|8241|8235|8241.5|8235.5|8240.8|8234.8|0
1652675700000|2022-05-16 04:35:00|8240.6|8234.6|8241|8235|8241|8235|8240.6|8234.6|0
1652675730000|2022-05-16 04:35:30|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|8241.5|8235.5|0
1652675750000|2022-05-16 04:35:50|8241.3|8235.3|8241.3|8235.3|8241.3|8235.3|8241.3|8235.3|0
1652675810000|2022-05-16 04:36:50|8240.6|8234.6|8235.8|8229.8|8240.6|8234.6|8235.8|8229.8|3
1652675820000|2022-05-16 04:37:00|8234.8|8228.8|8235.1|8229.1|8235.8|8229.8|8234.8|8228.8|4
1652675830000|2022-05-16 04:37:10|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|8234.8|8228.8|1
1652675840000|2022-05-16 04:37:20|8233.6|8227.6|8232.8|8226.8|8233.6|8227.6|8232.8|8226.8|0
1652675900000|2022-05-16 04:38:20|8231.8|8225.8|8234|8224|8234|8225.8|8230.1|8224|4
1652675910000|2022-05-16 04:38:30|8230.6|8224.6|8230|8224|8234|8225.3|8230|8222.3|4
1652675920000|2022-05-16 04:38:40|8231|8225|8230|8224|8231|8225|8230|8224|0
1652675930000|2022-05-16 04:38:50|8230.6|8224.6|8230|8224|8231|8225|8230|8224|0
1652675940000|2022-05-16 04:39:00|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|0
1652675950000|2022-05-16 04:39:10|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|0
1652675960000|2022-05-16 04:39:20|8229.1|8223.1|8228.3|8222.3|8229.1|8223.1|8228.3|8222.3|1
1652675970000|2022-05-16 04:39:30|8227.8|8221.8|8226.8|8220.8|8228.3|8222.3|8226.8|8220.8|4
1652675980000|2022-05-16 04:39:40|8226.3|8220.3|8223.8|8217.8|8226.3|8220.3|8223.8|8217.8|1
1652675990000|2022-05-16 04:39:50|8224.1|8218.1|8229|8223|8229|8223|8224.1|8218.1|1
1652676000000|2022-05-16 04:40:00|8229.3|8223.3|8229.5|8219.5|8229.5|8223.3|8227.6|8219|2
1652676020000|2022-05-16 04:40:20|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|0
1652676030000|2022-05-16 04:40:30|8224.3|8218.3|8224.3|8218.3|8224.8|8218.8|8224.3|8218.3|0
1652676100000|2022-05-16 04:41:40|8224.6|8218.6|8224.8|8218.8|8224.8|8218.8|8224.3|8218.3|0
1652676110000|2022-05-16 04:41:50|8224.3|8218.3|8224.3|8218.3|8224.3|8218.3|8224.3|8218.3|0
1652676120000|2022-05-16 04:42:00|8224.8|8218.8|8224.8|8218.8|8224.8|8218.8|8224.8|8218.8|0
1652676140000|2022-05-16 04:42:20|8224.1|8218.1|8223.8|8217.8|8224.1|8218.1|8223.8|8217.8|0
1652676240000|2022-05-16 04:44:00|8224.3|8218.3|8227.8|8217.8|8227.8|8220.3|8224.3|8217.8|2
1652676320000|2022-05-16 04:45:20|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|8226.3|8220.3|0
1652676430000|2022-05-16 04:47:10|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|4
1652676450000|2022-05-16 04:47:30|8229.3|8223.3|8229.3|8223.3|8229.3|8223.3|8229.3|8223.3|0
1652676540000|2022-05-16 04:49:00|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|8228.6|8222.6|0
1652676610000|2022-05-16 04:50:10|8228.6|8222.6|8228.9|8222.9|8228.9|8222.9|8228.6|8222.6|0
1652676710000|2022-05-16 04:51:50|8234.2|8228.2|8234.6|8228.6|8234.6|8228.6|8234.2|8228.2|1
1652676720000|2022-05-16 04:52:00|8233.9|8227.9|8233.7|8227.7|8233.9|8227.9|8233.7|8227.7|0
1652676730000|2022-05-16 04:52:10|8233.4|8227.4|8228.4|8222.4|8234.2|8228.2|8225.9|8219.9|18
1652676740000|2022-05-16 04:52:20|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|0
1652676770000|2022-05-16 04:52:50|||||||||1
1652676820000|2022-05-16 04:53:40|8232.7|8222.7|8232.7|8222.7|8232.7|8222.7|8232.7|8222.7|1
1652676840000|2022-05-16 04:54:00|8232.9|8226.9|8232.6|8222.6|8232.9|8226.9|8232.6|8222.6|5
1652676910000|2022-05-16 04:55:10|8232.7|8222.7|8232.7|8222.7|8232.7|8222.7|8232.7|8222.7|0
1652676960000|2022-05-16 04:56:00|8232.6|8222.6|8232.6|8222.6|8232.6|8222.6|8232.6|8222.6|0
1652676970000|2022-05-16 04:56:10|8229.9|8223.9|8229.6|8223.6|8229.9|8223.9|8229.6|8223.6|0
1652677000000|2022-05-16 04:56:40|8229.5|8223.5|8228.9|8222.9|8229.5|8223.5|8228.5|8222.5|0
1652677010000|2022-05-16 04:56:50|8228.2|8222.2|8227.5|8221.5|8228.2|8222.2|8227.5|8221.5|0
1652677020000|2022-05-16 04:57:00|8227.9|8221.9|8228.2|8222.2|8228.7|8222.7|8227.9|8221.9|0
1652677030000|2022-05-16 04:57:10|||||||||3
1652677060000|2022-05-16 04:57:40|8227.9|8221.9|8228.2|8222.2|8228.2|8222.2|8227.9|8221.9|0
1652677070000|2022-05-16 04:57:50|8228.9|8222.9|8229.2|8223.2|8229.2|8223.2|8228.9|8222.9|0
1652677080000|2022-05-16 04:58:00|8228.4|8222.4|8227.7|8221.7|8228.4|8222.4|8227.7|8221.7|1
1652677120000|2022-05-16 04:58:40|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|0
1652677170000|2022-05-16 04:59:30|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|0
1652677200000|2022-05-16 05:00:00|8229.2|8223.2|8229.2|8223.2|8229.2|8223.2|8229.2|8223.2|0
1652677210000|2022-05-16 05:00:10|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|8229.4|8223.4|0
1652677230000|2022-05-16 05:00:30|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|0
1652677250000|2022-05-16 05:00:50|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|0
1652677260000|2022-05-16 05:01:00|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|8228.4|8222.4|0
1652677300000|2022-05-16 05:01:40|8228.5|8222.5|8228.5|8222.5|8228.5|8222.5|8228.5|8222.5|0
1652677320000|2022-05-16 05:02:00|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|8228.9|8222.9|3
1652677370000|2022-05-16 05:02:50|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|0
1652677420000|2022-05-16 05:03:40|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|0
1652677440000|2022-05-16 05:04:00|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|0
1652677450000|2022-05-16 05:04:10|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|8228.7|8222.7|0
1652677460000|2022-05-16 05:04:20|8229.7|8223.7|8234.2|8228.2|8234.2|8228.2|8229.7|8223.7|7
1652677470000|2022-05-16 05:04:30|8233.7|8227.7|8233.7|8227.7|8234.2|8228.2|8233.7|8227.7|0
1652677480000|2022-05-16 05:04:40|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|8233.2|8227.2|0
1652677490000|2022-05-16 05:04:50|8235.4|8229.4|8235.4|8229.4|8235.4|8229.4|8235.4|8229.4|2
1652677500000|2022-05-16 05:05:00|8235|8229|8235|8229|8235|8229|8235|8229|0
1652677520000|2022-05-16 05:05:20|8232.2|8226.2|8232.2|8226.2|8232.2|8226.2|8232.2|8226.2|3
1652677530000|2022-05-16 05:05:30|8231.8|8225.8|8231.8|8225.8|8232|8226|8231.8|8225.8|0
1652677550000|2022-05-16 05:05:50|8231.7|8225.7|8230.8|8224.8|8231.7|8225.7|8230.8|8224.8|0
1652677560000|2022-05-16 05:06:00|||||||||1
1652677610000|2022-05-16 05:06:50|8231.9|8225.9|8230.3|8224.3|8231.9|8225.9|8230.3|8224.3|1
1652677620000|2022-05-16 05:07:00|8231|8225|8231.5|8225.5|8231.5|8225.5|8231|8225|2
1652677650000|2022-05-16 05:07:30|8231.3|8225.3|8231.5|8225.5|8231.5|8225.5|8231.2|8225.2|0
1652677660000|2022-05-16 05:07:40|8231.3|8225.3|8231|8225|8231.3|8225.3|8231|8225|0
1652677670000|2022-05-16 05:07:50|8231.3|8225.3|8231.3|8225.3|8231.3|8225.3|8231.3|8225.3|0
1652677680000|2022-05-16 05:08:00|8231|8225|8231|8225|8231|8225|8231|8225|0
1652677720000|2022-05-16 05:08:40|8231.5|8225.5|8232.8|8226.8|8232.8|8226.8|8231.5|8225.5|0
1652677730000|2022-05-16 05:08:50|8234|8228|8234|8228|8234|8228|8234|8228|0
1652677740000|2022-05-16 05:09:00|8236|8230|8236|8230|8236|8230|8236|8230|1
1652677800000|2022-05-16 05:10:00|8238.3|8228.3|8238.8|8232.8|8238.8|8232.8|8237.7|8228.3|0
1652677810000|2022-05-16 05:10:10|8239|8233|8239|8233|8239|8233|8239|8233|0
1652677860000|2022-05-16 05:11:00|8240.8|8234.8|8242.7|8236.7|8242.7|8236.7|8240.8|8234.8|0
1652677880000|2022-05-16 05:11:20|8242.8|8236.8|8242.7|8236.7|8242.8|8236.8|8242.7|8236.7|0
1652677900000|2022-05-16 05:11:40|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|8242.6|8236.6|0
1652677920000|2022-05-16 05:12:00|8241.6|8235.6|8244|8238|8245.8|8239.8|8241.6|8235.6|4
1652677950000|2022-05-16 05:12:30|8242.8|8236.8|8242.8|8236.8|8242.8|8236.8|8242.8|8236.8|0
1652678020000|2022-05-16 05:13:40|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|0
1652678030000|2022-05-16 05:13:50|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|1
1652678110000|2022-05-16 05:15:10|8240.2|8234.2|8240.2|8234.2|8241.8|8234.2|8240.2|8231.8|1
1652678120000|2022-05-16 05:15:20|8240.3|8234.3|8240.3|8234.3|8240.3|8234.3|8240.3|8234.3|0
1652678170000|2022-05-16 05:16:10|8242|8232|8240.3|8234.3|8242|8234.3|8240.3|8232|0
1652678190000|2022-05-16 05:16:30|8240.8|8234.8|8240.8|8234.8|8240.8|8234.8|8240.8|8234.8|0
1652678210000|2022-05-16 05:16:50|8241.3|8235.3|8240.6|8234.6|8241.3|8235.3|8240.6|8234.6|0
1652678220000|2022-05-16 05:17:00|8240.3|8234.3|8240.3|8234.3|8241.3|8235.3|8240.3|8234.3|1
1652678230000|2022-05-16 05:17:10|8240.5|8234.5|8242.3|8236.3|8242.3|8236.3|8240.5|8234.5|2
1652678260000|2022-05-16 05:17:40|8242.8|8236.8|8243.1|8237.1|8244.3|8238.3|8242.8|8236.8|0
1652678280000|2022-05-16 05:18:00|8244.8|8238.8|8247|8241|8247|8241|8244.8|8238.8|2
1652678290000|2022-05-16 05:18:10|8246.6|8240.6|8246.1|8240.1|8246.6|8240.6|8246.1|8240.1|0
1652678300000|2022-05-16 05:18:20|8245.1|8239.1|8243.8|8237.8|8245.1|8239.1|8243.5|8237.5|0
1652678320000|2022-05-16 05:18:40|8244.1|8238.1|8247.3|8241.3|8247.3|8241.3|8244.1|8238.1|0
1652678330000|2022-05-16 05:18:50|8247.5|8241.5|8247.5|8241.5|8247.8|8241.8|8247.5|8241.5|0
1652678350000|2022-05-16 05:19:10|8248.1|8242.1|8247.5|8241.5|8248.1|8242.1|8247.5|8241.5|0
1652678380000|2022-05-16 05:19:40|8248.3|8242.3|8250.5|8244.5|8250.5|8244.5|8248.3|8242.3|2
1652678390000|2022-05-16 05:19:50|8250.8|8244.8|8250.8|8244.8|8250.8|8244.8|8250.8|8244.8|0
1652678410000|2022-05-16 05:20:10|8252.5|8246.5|8252.3|8246.3|8252.8|8246.8|8252.3|8246.3|4
1652678420000|2022-05-16 05:20:20|8252.5|8246.5|8252.5|8246.5|8252.5|8246.5|8252.5|8246.5|0
1652678430000|2022-05-16 05:20:30|8252.3|8246.3|8252.3|8246.3|8253|8247|8252.3|8246.3|1
1652678440000|2022-05-16 05:20:40|8251.5|8245.5|8252.8|8246.8|8252.8|8246.8|8251.5|8245.5|0
1652678450000|2022-05-16 05:20:50|8252.6|8246.6|8251.5|8245.5|8252.6|8246.6|8251.5|8245.5|0
1652678460000|2022-05-16 05:21:00|8252.1|8246.1|8252.3|8246.3|8252.3|8246.3|8252.1|8246.1|0
1652678500000|2022-05-16 05:21:40|8251.8|8245.8|8252.3|8246.3|8252.3|8246.3|8251.8|8245.8|0
1652678510000|2022-05-16 05:21:50|8251.8|8245.8|8251.8|8245.8|8251.8|8245.8|8251.5|8245.5|0
1652678520000|2022-05-16 05:22:00|8252.1|8246.1|8252.3|8246.3|8252.3|8246.3|8251.5|8245.5|0
1652678550000|2022-05-16 05:22:30|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|8251.6|8245.6|0
1652678560000|2022-05-16 05:22:40|8250.6|8244.6|8246.6|8240.6|8250.6|8244.6|8246.6|8240.6|0
1652678570000|2022-05-16 05:22:50|8245.9|8239.9|8245.4|8239.4|8245.9|8239.9|8245.4|8239.4|0
1652678580000|2022-05-16 05:23:00|8245.1|8239.1|8246.8|8240.8|8247.3|8241.3|8245.1|8239.1|1
1652678590000|2022-05-16 05:23:10|8247.1|8241.1|8246.8|8240.8|8247.3|8241.3|8246.8|8240.8|0
1652678680000|2022-05-16 05:24:40|8245.4|8239.4|8246.4|8240.4|8246.4|8240.4|8245.4|8239.4|1
1652678770000|2022-05-16 05:26:10|8246.3|8240.3|8246.3|8240.3|8246.3|8240.3|8246.3|8240.3|0
1652678800000|2022-05-16 05:26:40|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652678880000|2022-05-16 05:28:00|8246.6|8240.6|8246.9|8240.9|8246.9|8240.9|8246.6|8240.6|0
1652678940000|2022-05-16 05:29:00|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|8247.4|8241.4|0
1652678970000|2022-05-16 05:29:30|8247.3|8241.3|8247.3|8241.3|8247.3|8241.3|8247.3|8241.3|0
1652679000000|2022-05-16 05:30:00|8245.3|8239.3|8246.8|8240.8|8250.1|8243.8|8245.3|8236.1|2
1652679050000|2022-05-16 05:30:50|8247.8|8237.8|8242.8|8236.8|8247.8|8238.1|8242.8|8236.8|0
1652679060000|2022-05-16 05:31:00|8242.1|8236.1|8240.1|8230.1|8242.1|8236.1|8240.1|8230.1|1
1652679070000|2022-05-16 05:31:10|8240.7|8230.7|8240.7|8230.7|8240.7|8230.7|8240.7|8230.7|0
1652679120000|2022-05-16 05:32:00|8240.9|8230.9|8243.9|8233.9|8243.9|8234.8|8239.4|8230.9|1
1652679130000|2022-05-16 05:32:10|||||||||1
1652679330000|2022-05-16 05:35:30|8242.6|8236.6|8244.4|8238.4|8244.4|8238.4|8242.6|8236.6|1
1652679340000|2022-05-16 05:35:40|8244.7|8238.7|8245.1|8239.1|8245.1|8239.1|8244.7|8238.7|0
1652679350000|2022-05-16 05:35:50|8245.5|8239.5|8249.4|8239.4|8249.4|8239.5|8245.5|8239.4|1
1652679360000|2022-05-16 05:36:00|8249.2|8239.2|8249.9|8239.9|8249.9|8239.9|8249.2|8239.2|0
1652679370000|2022-05-16 05:36:10|8248.4|8242.4|8250.6|8240.6|8250.6|8242.4|8248.2|8240.6|0
1652679390000|2022-05-16 05:36:30|8250.9|8240.9|8250.9|8240.9|8250.9|8240.9|8250.6|8240.6|0
1652679440000|2022-05-16 05:37:20|8254.1|8239.1|8251.4|8241.4|8254.1|8241.6|8251.4|8239.1|0
1652679570000|2022-05-16 05:39:30|8251.7|8241.7|8251.4|8241.4|8251.7|8241.7|8251.4|8241.4|0
1652679660000|2022-05-16 05:41:00|8251.7|8241.7|8251.7|8241.7|8251.7|8241.7|8251.7|8241.7|0
1652679680000|2022-05-16 05:41:20|8251.5|8241.5|8251.5|8241.5|8251.5|8241.5|8251.5|8241.5|0
1652679800000|2022-05-16 05:43:20|8251.4|8241.4|8249.9|8239.9|8251.4|8241.4|8249.9|8239.9|1
1652679840000|2022-05-16 05:44:00|8247.5|8241.5|8249.9|8239.9|8249.9|8241.5|8247.5|8239.9|0
1652679870000|2022-05-16 05:44:30|8248.4|8242.4|8249.9|8239.9|8249.9|8242.4|8248.4|8239.9|0
1652679890000|2022-05-16 05:44:50|8248.2|8242.2|8249.9|8239.9|8249.9|8242.2|8248.2|8239.9|0
1652679900000|2022-05-16 05:45:00|8248.2|8242.2|8248.2|8242.2|8249.9|8242.2|8248.2|8239.9|0
1652679910000|2022-05-16 05:45:10|8249.9|8239.9|8249.9|8239.9|8249.9|8239.9|8249.9|8239.9|0
1652679920000|2022-05-16 05:45:20|8247.5|8241.5|8247.7|8237.7|8249.9|8241.5|8247.5|8237.7|0
1652679930000|2022-05-16 05:45:30|8247.4|8237.4|8247.2|8237.2|8247.4|8237.4|8247.2|8237.2|0
1652679940000|2022-05-16 05:45:40|8243.7|8237.7|8243.5|8233.5|8243.7|8237.7|8243.5|8233.5|0
1652679960000|2022-05-16 05:46:00|8240.9|8234.9|8240.5|8230.5|8240.9|8234.9|8240.5|8230.5|0
1652679990000|2022-05-16 05:46:30|8236.2|8230.2|8239|8229|8239.7|8230.2|8236.2|8228.9|1
1652680010000|2022-05-16 05:46:50|8237.4|8231.4|8237.4|8231.4|8237.4|8231.4|8237.4|8231.4|0
1652680020000|2022-05-16 05:47:00|8238.2|8232.2|8238.9|8232.9|8238.9|8232.9|8238.2|8232.2|0
1652680070000|2022-05-16 05:47:50|8239|8233|8239|8233|8239|8233|8239|8233|0
1652680090000|2022-05-16 05:48:10|8238.9|8232.9|8238.9|8232.9|8238.9|8232.9|8238.9|8232.9|0
1652680110000|2022-05-16 05:48:30|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|0
1652680130000|2022-05-16 05:48:50|8245|8235|8245|8235|8245|8235|8245|8235|2
1652680140000|2022-05-16 05:49:00|8245.3|8235.3|8243|8237|8245.3|8237|8243|8235.3|0
1652680150000|2022-05-16 05:49:10|8242.8|8236.8|8242.8|8236.8|8242.8|8236.8|8242.8|8236.8|0
1652680180000|2022-05-16 05:49:40|8245.3|8235.3|8245.3|8235.3|8245.3|8235.3|8245.3|8235.3|0
1652680190000|2022-05-16 05:49:50|8245.7|8235.7|8245.7|8235.7|8245.7|8235.7|8245.7|8235.7|0
1652680200000|2022-05-16 05:50:00|8245.8|8235.8|8249|8234|8249|8235.8|8245.8|8234|0
1652680210000|2022-05-16 05:50:10|8249.4|8234.4|8249|8234|8249.4|8234.4|8249|8234|0
1652680220000|2022-05-16 05:50:20|8249.4|8234.4|8247.7|8241.7|8250|8241.7|8246.5|8234.4|0
1652680230000|2022-05-16 05:50:30|8247.5|8241.5|8247.5|8241.5|8247.5|8241.5|8247.5|8241.5|0
1652680240000|2022-05-16 05:50:40|8247.2|8241.2|8247.2|8241.2|8247.2|8241.2|8247.2|8241.2|0
1652680320000|2022-05-16 05:52:00|8247.5|8241.5|8247.2|8237.2|8247.5|8241.5|8247.2|8237.2|0
1652680330000|2022-05-16 05:52:10|8246.8|8236.8|8246.8|8236.8|8246.8|8236.8|8246.8|8236.8|0
1652680420000|2022-05-16 05:53:40|8246.7|8236.7|8246.5|8236.5|8246.7|8236.7|8246.2|8236.2|0
1652680430000|2022-05-16 05:53:50|8246.2|8236.2|8246.5|8236.5|8246.5|8236.5|8246.2|8236.2|0
1652680440000|2022-05-16 05:54:00|8246.2|8236.2|8243.8|8237.8|8246.2|8237.8|8243.8|8236.2|0
1652680470000|2022-05-16 05:54:30|8245.5|8235.5|8245.8|8235.8|8245.8|8235.8|8245.5|8235.5|0
1652680480000|2022-05-16 05:54:40|8245.5|8235.5|8245.5|8235.5|8245.5|8235.5|8245.5|8235.5|0
1652680500000|2022-05-16 05:55:00|8245.3|8235.3|8244|8234|8245.3|8235.3|8244|8234|1
1652680510000|2022-05-16 05:55:10|8246.1|8231.1|8244.1|8234.1|8246.3|8234.1|8244.1|8231.1|0
1652680540000|2022-05-16 05:55:40|8246.3|8231.3|8244.1|8234.1|8246.3|8234.1|8243.8|8231.3|0
1652680600000|2022-05-16 05:56:40|8246.1|8231.1|8245.6|8235.6|8246.1|8237|8243|8231.1|0
1652680620000|2022-05-16 05:57:00|8246.5|8236.5|8246.5|8236.5|8246.5|8236.5|8246.5|8236.5|2
1652680630000|2022-05-16 05:57:10|8246.1|8236.1|8245|8235|8246.1|8236.1|8245|8235|0
1652680640000|2022-05-16 05:57:20|8244.6|8234.6|8243.1|8237.1|8244.6|8237.1|8243.1|8234.6|1
1652680660000|2022-05-16 05:57:40|8243|8237|8243|8237|8243|8237|8243|8237|0
1652680680000|2022-05-16 05:58:00|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|0
1652680690000|2022-05-16 05:58:10|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|0
1652680710000|2022-05-16 05:58:30|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|8243.1|8237.1|0
1652680740000|2022-05-16 05:59:00|8243.3|8237.3|8243.6|8237.6|8243.6|8237.6|8243.3|8237.3|0
1652680780000|2022-05-16 05:59:40|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|8243.3|8237.3|0
1652680790000|2022-05-16 05:59:50|8243.6|8237.6|8243.3|8237.3|8243.6|8237.6|8243.3|8237.3|0
1652680800000|2022-05-16 06:00:00|8243.6|8237.6|8243.6|8237.6|8244|8238|8243.6|8237.6|0
1652680860000|2022-05-16 06:01:00|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|8243.5|8237.5|0
1652680870000|2022-05-16 06:01:10|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|8243.6|8237.6|0
1652680890000|2022-05-16 06:01:30|8243.1|8237.1|8242.1|8236.1|8243.1|8237.1|8242.1|8236.1|0
1652680900000|2022-05-16 06:01:40|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|0
1652681030000|2022-05-16 06:03:50|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|8241.9|8235.9|0
1652681040000|2022-05-16 06:04:00|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|8242.3|8236.3|0
1652681050000|2022-05-16 06:04:10|8241.6|8235.6|8247|8241|8247|8241|8241.6|8235.6|2
1652681060000|2022-05-16 06:04:20|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|1
1652681070000|2022-05-16 06:04:30|8245.8|8239.8|8245.1|8239.1|8245.8|8239.8|8245.1|8239.1|0
1652681100000|2022-05-16 06:05:00|8245.5|8239.5|8245.6|8239.6|8245.6|8239.6|8245.5|8239.5|0
1652681110000|2022-05-16 06:05:10|8246.1|8240.1|8246.6|8240.6|8247|8241|8246.1|8240.1|0
1652681140000|2022-05-16 06:05:40|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|0
1652681160000|2022-05-16 06:06:00|8247.1|8241.1|8247.1|8241.1|8247.1|8241.1|8247.1|8241.1|0
1652681220000|2022-05-16 06:07:00|8247.6|8241.6|8246.8|8240.8|8247.9|8241.9|8246.8|8240.8|1
1652681230000|2022-05-16 06:07:10|8246.4|8240.4|8246.4|8240.4|8246.4|8240.4|8246.4|8240.4|0
1652681250000|2022-05-16 06:07:30|8246.6|8240.6|8246.8|8240.8|8246.8|8240.8|8246.6|8240.6|0
1652681270000|2022-05-16 06:07:50|8246.6|8240.6|8246.8|8240.8|8246.8|8240.8|8246.6|8240.6|0
1652681280000|2022-05-16 06:08:00|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|8246.6|8240.6|0
1652681290000|2022-05-16 06:08:10|8246.8|8240.8|8244.8|8238.8|8246.8|8240.8|8244.8|8238.8|0
1652681310000|2022-05-16 06:08:30|8244.9|8238.9|8244.9|8238.9|8244.9|8238.9|8244.9|8238.9|0
1652681320000|2022-05-16 06:08:40|8245.6|8239.6|8245.8|8239.8|8245.8|8239.8|8245.6|8239.6|0
1652681330000|2022-05-16 06:08:50|8248.1|8238.1|8248.1|8238.1|8248.1|8238.1|8248.1|8238.1|1
1652681340000|2022-05-16 06:09:00|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652681390000|2022-05-16 06:09:50|8245.6|8239.6|8245.6|8239.6|8245.6|8239.6|8245.6|8239.6|0
1652681400000|2022-05-16 06:10:00|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|8245.8|8239.8|0
1652681460000|2022-05-16 06:11:00|8246.1|8240.1|8245.1|8239.1|8246.1|8240.1|8245.1|8239.1|2
1652681490000|2022-05-16 06:11:30|8245.4|8239.4|8245.4|8239.4|8245.4|8239.4|8245.4|8239.4|0
1652681560000|2022-05-16 06:12:40|8246.8|8240.8|8245.4|8239.4|8246.8|8240.8|8245.4|8239.4|1
1652681590000|2022-05-16 06:13:10|8248.1|8238.1|8247.8|8237.8|8248.1|8238.1|8247.8|8237.8|1
1652681600000|2022-05-16 06:13:20|8248.1|8238.1|8248.1|8238.1|8248.1|8238.1|8248.1|8238.1|0
1652681620000|2022-05-16 06:13:40|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|8251.3|8236.3|0
1652681630000|2022-05-16 06:13:50|8251.4|8236.4|8249.1|8243.1|8252.1|8243.1|8249.1|8236.4|0
1652681640000|2022-05-16 06:14:00|8249.4|8243.4|8250.7|8244.7|8251.4|8244.7|8249.4|8241.4|0
1652681650000|2022-05-16 06:14:10|8251.1|8245.1|8255.1|8249.1|8255.1|8249.1|8251.1|8245.1|1
1652681660000|2022-05-16 06:14:20|8255.6|8249.6|8258.2|8252.2|8258.2|8252.2|8255.6|8249.6|2
1652681670000|2022-05-16 06:14:30|8258.6|8252.6|8260.2|8250.2|8260.4|8254.4|8257.9|8250.2|2
1652681680000|2022-05-16 06:14:40|8257.9|8251.9|8259.6|8253.6|8260.2|8253.6|8257.9|8250.2|0
1652681690000|2022-05-16 06:14:50|8259.7|8253.7|8259.6|8253.6|8260.8|8254.8|8259.6|8253.6|2
1652681700000|2022-05-16 06:15:00|8260.1|8254.1|8261.6|8255.6|8261.6|8255.6|8260.1|8254.1|4
1652681710000|2022-05-16 06:15:10|8261.2|8255.2|8261.6|8255.6|8261.6|8255.6|8261.2|8255.2|0
1652681720000|2022-05-16 06:15:20|8259.4|8253.4|8259.4|8253.4|8259.4|8253.4|8259.4|8253.4|1
1652681740000|2022-05-16 06:15:40|8259.1|8253.1|8259.1|8253.1|8259.1|8253.1|8259.1|8253.1|0
1652681750000|2022-05-16 06:15:50|8258.7|8252.7|8257.4|8251.4|8258.7|8252.7|8257.4|8251.4|0
1652681760000|2022-05-16 06:16:00|8257.1|8251.1|8257.6|8251.6|8257.6|8251.6|8257.1|8251.1|0
1652681770000|2022-05-16 06:16:10|8258.4|8252.4|8255.7|8249.7|8258.4|8252.4|8255.2|8249.2|1
1652681790000|2022-05-16 06:16:30|8255.6|8249.6|8255.7|8249.7|8255.7|8249.7|8255.6|8249.6|0
1652681800000|2022-05-16 06:16:40|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|0
1652681810000|2022-05-16 06:16:50|8256.2|8250.2|8256.2|8250.2|8256.2|8250.2|8256.2|8250.2|0
1652681820000|2022-05-16 06:17:00|8256.6|8250.6|8256.9|8250.9|8257.4|8251.4|8256.6|8250.6|0
1652681830000|2022-05-16 06:17:10|8257.4|8251.4|8257.4|8251.4|8257.4|8251.4|8256.9|8250.9|0
1652681840000|2022-05-16 06:17:20|8257.1|8251.1|8256.6|8250.6|8257.1|8251.1|8256.6|8250.6|0
1652681850000|2022-05-16 06:17:30|8256.2|8250.2|8257.4|8251.4|8257.7|8251.7|8256.2|8250.2|0
1652681860000|2022-05-16 06:17:40|8257.2|8251.2|8257.7|8251.7|8257.7|8251.7|8257.2|8251.2|0
1652681870000|2022-05-16 06:17:50|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|0
1652681880000|2022-05-16 06:18:00|8258.9|8252.9|8259.4|8253.4|8259.4|8253.4|8258.9|8252.9|1
1652681900000|2022-05-16 06:18:20|8259.9|8253.9|8261.7|8255.7|8261.7|8255.7|8259.9|8253.9|1
1652681910000|2022-05-16 06:18:30|8261.2|8255.2|8260.1|8254.1|8261.2|8255.2|8260.1|8254.1|0
1652681920000|2022-05-16 06:18:40|8259.6|8253.6|8260.4|8254.4|8260.4|8254.4|8259.6|8253.6|0
1652681930000|2022-05-16 06:18:50|8261.1|8255.1|8260.2|8254.2|8261.2|8255.2|8260.2|8254.2|0
1652681940000|2022-05-16 06:19:00|8260.9|8254.9|8261.9|8255.9|8262.2|8256.2|8260.9|8254.9|0
1652681950000|2022-05-16 06:19:10|8262.6|8256.6|8262.4|8256.4|8263.9|8257.9|8262.1|8256.1|1
1652681960000|2022-05-16 06:19:20|8262.1|8256.1|8261.9|8255.9|8262.4|8256.4|8261.6|8255.6|0
1652681970000|2022-05-16 06:19:30|8261.6|8255.6|8261.6|8255.6|8261.6|8255.6|8261.6|8255.6|0
1652681990000|2022-05-16 06:19:50|8261.9|8255.9|8261.1|8255.1|8261.9|8255.9|8261.1|8255.1|0
1652682000000|2022-05-16 06:20:00|8260.6|8254.6|8258.9|8252.9|8260.6|8254.6|8258.9|8252.9|1
1652682060000|2022-05-16 06:21:00|8258.6|8252.6|8258.9|8252.9|8258.9|8252.9|8258.2|8252.2|0
1652682080000|2022-05-16 06:21:20|8258.6|8252.6|8258.6|8252.6|8258.6|8252.6|8258.6|8252.6|0
1652682090000|2022-05-16 06:21:30|8258.9|8252.9|8258.9|8252.9|8258.9|8252.9|8258.9|8252.9|0
1652682180000|2022-05-16 06:23:00|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|0
1652682190000|2022-05-16 06:23:10|8258.2|8252.2|8258.2|8252.2|8258.2|8252.2|8258.2|8252.2|0
1652682200000|2022-05-16 06:23:20|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|0
1652682210000|2022-05-16 06:23:30|||||||||1
1652682240000|2022-05-16 06:24:00|8258.9|8252.9|8258.9|8252.9|8258.9|8252.9|8258.9|8252.9|0
1652682310000|2022-05-16 06:25:10|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|8258.5|8252.5|0
1652682360000|2022-05-16 06:26:00|8258.9|8252.9|8259.2|8253.2|8259.2|8253.2|8258.9|8252.9|0
1652682370000|2022-05-16 06:26:10|8259.5|8253.5|8259.7|8253.7|8259.7|8253.7|8259.2|8253.2|0
1652682400000|2022-05-16 06:26:40|8259.4|8253.4|8259|8253|8259.4|8253.4|8259|8253|0
1652682420000|2022-05-16 06:27:00|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|0
1652682430000|2022-05-16 06:27:10|8259|8253|8260.7|8254.7|8261|8255|8259|8253|1
1652682440000|2022-05-16 06:27:20|8261|8255|8261|8255|8261|8255|8261|8255|0
1652682520000|2022-05-16 06:28:40|8261.9|8255.9|8261.9|8255.9|8261.9|8255.9|8261.9|8255.9|0
1652682530000|2022-05-16 06:28:50|8262|8256|8265.4|8255.4|8265.4|8256.7|8262|8255|0
1652682570000|2022-05-16 06:29:30|8265.5|8255.5|8265.5|8255.5|8265.5|8255.5|8265.5|8255.5|0
1652682590000|2022-05-16 06:29:50|8265.4|8255.4|8265.4|8255.4|8265.4|8255.4|8265.4|8255.4|0
1652682630000|2022-05-16 06:30:30|8265.5|8255.5|8265.5|8255.5|8265.5|8255.5|8265.5|8255.5|0
1652682660000|2022-05-16 06:31:00|8263|8257|8263|8257|8263|8257|8263|8257|2
1652682680000|2022-05-16 06:31:20|8265|8259|8265|8259|8265|8259|8265|8259|0
1652682700000|2022-05-16 06:31:40|8264.5|8258.5|8264.3|8258.3|8264.5|8258.5|8264.3|8258.3|0
1652682720000|2022-05-16 06:32:00|8265.2|8259.2|8269.5|8263.5|8269.5|8263.5|8265.2|8259.2|7
1652682730000|2022-05-16 06:32:10|8269.3|8263.3|8268.8|8262.8|8269.3|8263.3|8268.8|8262.8|0
1652682740000|2022-05-16 06:32:20|8269.2|8263.2|8270.2|8264.2|8270.2|8264.2|8269.2|8263.2|2
1652682750000|2022-05-16 06:32:30|8270.3|8264.3|8267.8|8261.8|8270.3|8264.3|8267.8|8261.8|2
1652682760000|2022-05-16 06:32:40|8273|8267|8271.3|8265.3|8273.3|8267.3|8271.3|8265.3|3
1652682770000|2022-05-16 06:32:50|8271|8265|8270.8|8264.8|8271|8265|8270.8|8264.8|0
1652682780000|2022-05-16 06:33:00|8270.5|8264.5|8273.2|8267.2|8273.2|8267.2|8270.5|8264.5|2
1652682790000|2022-05-16 06:33:10|8273|8267|8271.3|8265.3|8273|8267|8271|8265|10
1652682800000|2022-05-16 06:33:20|8271.8|8265.8|8272.8|8266.8|8272.8|8266.8|8271.8|8265.8|4
1652682810000|2022-05-16 06:33:30|8272.5|8266.5|8272.3|8266.3|8277.2|8269.5|8272.3|8266.3|2
1652682820000|2022-05-16 06:33:40|8272|8266|8270.8|8264.8|8272|8266|8270.8|8264.8|0
1652682830000|2022-05-16 06:33:50|8271.5|8265.5|8271.8|8265.8|8272.3|8266.3|8271.5|8265.5|0
1652682840000|2022-05-16 06:34:00|8271.2|8265.2|8269.8|8263.8|8271.2|8265.2|8269.8|8263.8|0
1652682890000|2022-05-16 06:34:50|8271.2|8265.2|8269|8263|8271.2|8265.2|8268.7|8262.7|1
1652682900000|2022-05-16 06:35:00|8269.2|8263.2|8268.8|8262.8|8269.2|8263.2|8268.8|8262.8|0
1652682910000|2022-05-16 06:35:10|8269|8263|8268.8|8262.8|8269|8263|8268.8|8262.8|0
1652682920000|2022-05-16 06:35:20|8269|8263|8269|8263|8269|8263|8269|8263|0
1652682930000|2022-05-16 06:35:30|8268.8|8262.8|8267.5|8261.5|8268.8|8262.8|8267.5|8261.5|0
1652682940000|2022-05-16 06:35:40|8267.3|8261.3|8267.3|8261.3|8267.3|8261.3|8267.3|8261.3|0
1652682950000|2022-05-16 06:35:50|8267.2|8261.2|8267.2|8261.2|8267.3|8261.3|8266.8|8260.8|0
1652682960000|2022-05-16 06:36:00|8267.3|8261.3|8267.3|8261.3|8267.5|8261.5|8267.3|8261.3|0
1652682980000|2022-05-16 06:36:20|8267.5|8261.5|8268|8262|8268|8262|8267.5|8261.5|0
1652683020000|2022-05-16 06:37:00|8267.3|8261.3|8267.3|8261.3|8267.5|8261.5|8267.3|8261.3|0
1652683040000|2022-05-16 06:37:20|8267.5|8261.5|8267.5|8261.5|8267.5|8261.5|8267.5|8261.5|0
1652683070000|2022-05-16 06:37:50|8267.8|8261.8|8268|8262|8268|8262|8267.8|8261.8|0
1652683090000|2022-05-16 06:38:10|8268.3|8262.3|8268.8|8262.8|8268.8|8262.8|8268.3|8262.3|0
1652683100000|2022-05-16 06:38:20|8272.8|8266.8|8273.8|8267.8|8273.8|8267.8|8272.8|8266.8|3
1652683110000|2022-05-16 06:38:30|8273.3|8267.3|8273.3|8267.3|8273.3|8267.3|8273.3|8267.3|0
1652683120000|2022-05-16 06:38:40|8273|8267|8273|8267|8273|8267|8273|8267|0
1652683130000|2022-05-16 06:38:50|8272.8|8266.8|8272.5|8266.5|8273.8|8267.8|8272.5|8266.5|1
1652683140000|2022-05-16 06:39:00|8272.3|8266.3|8272.3|8266.3|8272.3|8266.3|8272.3|8266.3|0
1652683150000|2022-05-16 06:39:10|8272|8266|8271.8|8265.8|8272|8266|8271.8|8265.8|0
1652683170000|2022-05-16 06:39:30|8272.3|8266.3|8272.3|8266.3|8272.3|8266.3|8272.3|8266.3|0
1652683190000|2022-05-16 06:39:50|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|0
1652683200000|2022-05-16 06:40:00|8272.3|8266.3|8274.8|8268.8|8275.8|8269.8|8272.3|8266.3|3
1652683210000|2022-05-16 06:40:10|8275|8269|8275.1|8269.1|8275.6|8269.6|8274.3|8268.3|0
1652683220000|2022-05-16 06:40:20|8275.5|8269.5|8272|8266|8275.5|8269.5|8272|8266|8
1652683240000|2022-05-16 06:40:40|8272.3|8266.3|8271.3|8265.3|8273.1|8267.1|8271.3|8265.3|0
1652683250000|2022-05-16 06:40:50|8272.3|8266.3|8271.6|8265.6|8272.6|8266.6|8271.6|8265.6|0
1652683260000|2022-05-16 06:41:00|8268.6|8262.6|8271.3|8265.3|8271.3|8265.3|8268.3|8262.3|7
1652683270000|2022-05-16 06:41:10|8271.6|8265.6|8271.6|8265.6|8271.6|8265.6|8271.6|8265.6|0
1652683300000|2022-05-16 06:41:40|8272|8266|8273|8267|8273|8267|8272|8266|0
1652683310000|2022-05-16 06:41:50|8272.6|8266.6|8271.6|8265.6|8272.6|8266.6|8271.6|8265.6|0
1652683320000|2022-05-16 06:42:00|8272.6|8266.6|8271.6|8265.6|8273|8267|8271.6|8265.6|0
1652683330000|2022-05-16 06:42:10|8271.3|8265.3|8269.1|8263.1|8271.3|8265.3|8266.5|8260.5|6
1652683350000|2022-05-16 06:42:30|8271.1|8265.1|8270.6|8264.6|8273.6|8265.1|8270|8263.6|1
1652683360000|2022-05-16 06:42:40|8271|8265|8270.6|8264.6|8273.6|8265|8270.6|8263.6|0
1652683370000|2022-05-16 06:42:50|8271|8265|8271|8265|8273.6|8265.6|8271|8263.6|0
1652683380000|2022-05-16 06:43:00|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|8271|8265|1
1652683390000|2022-05-16 06:43:10|8273.6|8263.6|8271.3|8265.3|8273.6|8265.3|8271.3|8263.6|0
1652683400000|2022-05-16 06:43:20|8273.6|8263.6|8273.6|8263.6|8273.6|8263.6|8273.6|8263.6|0
1652683410000|2022-05-16 06:43:30|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|0
1652683420000|2022-05-16 06:43:40|8273.6|8263.6|8273.6|8263.6|8273.6|8265.3|8271.3|8263.6|0
1652683430000|2022-05-16 06:43:50|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|8271.3|8265.3|0
1652683440000|2022-05-16 06:44:00|8273.6|8263.6|8272.6|8266.6|8273.6|8266.6|8271|8263.6|1
1652683450000|2022-05-16 06:44:10|8272.3|8266.3|8272.3|8266.3|8272.6|8266.6|8272.3|8266.3|0
1652683480000|2022-05-16 06:44:40|8273.3|8267.3|8273.3|8267.3|8273.3|8267.3|8273.3|8267.3|0
1652683490000|2022-05-16 06:44:50|8272.8|8266.8|8272.5|8266.5|8272.8|8266.8|8272.5|8266.5|0
1652683510000|2022-05-16 06:45:10|8273.5|8267.5|8274.1|8268.1|8274.1|8268.1|8273.5|8267.5|1
1652683520000|2022-05-16 06:45:20|8279.5|8269.5|8276.1|8270.1|8279.5|8270.1|8275.6|8269.5|2
1652683530000|2022-05-16 06:45:30|8278.6|8272.6|8275.8|8269.8|8278.6|8272.6|8275.8|8269.8|3
1652683540000|2022-05-16 06:45:40|8276.3|8270.3|8276.6|8270.6|8276.6|8270.6|8276.3|8270.3|1
1652683560000|2022-05-16 06:46:00|8276.3|8270.3|8276.1|8270.1|8276.6|8270.6|8276.1|8270.1|1
1652683570000|2022-05-16 06:46:10|8276.6|8270.6|8276.6|8270.6|8276.6|8270.6|8276.6|8270.6|0
1652683580000|2022-05-16 06:46:20|8276.8|8270.8|8278.5|8272.5|8278.5|8272.5|8276.8|8270.8|1
1652683590000|2022-05-16 06:46:30|8278.6|8272.6|8278.6|8272.6|8278.6|8272.6|8278.6|8272.6|0
1652683600000|2022-05-16 06:46:40|8278.1|8272.1|8275.3|8269.3|8278.1|8272.1|8275.1|8269.1|1
1652683610000|2022-05-16 06:46:50|8276.3|8270.3|8276.3|8270.3|8276.3|8270.3|8276.3|8270.3|0
1652683620000|2022-05-16 06:47:00|8276|8270|8276|8270|8276|8270|8276|8270|0
1652683630000|2022-05-16 06:47:10|8275.6|8269.6|8276.3|8270.3|8276.3|8270.3|8275.3|8269.3|0
1652683640000|2022-05-16 06:47:20|8275.6|8269.6|8275.6|8269.6|8275.6|8269.6|8275.6|8269.6|0
1652683660000|2022-05-16 06:47:40|8276.1|8270.1|8278.6|8272.6|8278.6|8272.6|8276.1|8270.1|3
1652683670000|2022-05-16 06:47:50|8279|8273|8280.6|8274.6|8281|8275|8279|8273|0
1652683680000|2022-05-16 06:48:00|8280.3|8274.3|8277.5|8271.5|8280.6|8274.6|8277.5|8271.5|2
1652683690000|2022-05-16 06:48:10|8277.8|8271.8|8277.5|8271.5|8277.8|8271.8|8277.5|8271.5|1
1652683700000|2022-05-16 06:48:20|8277.8|8271.8|8278.1|8272.1|8278.1|8272.1|8277.8|8271.8|0
1652683710000|2022-05-16 06:48:30|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|0
1652683720000|2022-05-16 06:48:40|8278.1|8272.1|8278.1|8272.1|8278.5|8272.5|8278.1|8272.1|0
1652683730000|2022-05-16 06:48:50|8277.8|8271.8|8278.1|8272.1|8278.1|8272.1|8277.8|8271.8|0
1652683740000|2022-05-16 06:49:00|8277.8|8271.8|8277.8|8271.8|8277.8|8271.8|8277.8|8271.8|0
1652683770000|2022-05-16 06:49:30|8278.1|8272.1|8278.8|8272.8|8278.8|8272.8|8278.1|8272.1|0
1652683800000|2022-05-16 06:50:00|8282.6|8272.6|8281.6|8275.6|8283.6|8276.1|8281.3|8271.8|8
1652683810000|2022-05-16 06:50:10|8281.3|8275.3|8281.3|8275.3|8281.3|8275.3|8281.3|8275.3|0
1652683820000|2022-05-16 06:50:20|8281.6|8275.6|8281.8|8275.8|8281.8|8275.8|8281.6|8275.6|0
1652683830000|2022-05-16 06:50:30|8282.3|8276.3|8283|8277|8283|8277|8282.3|8276.3|0
1652683840000|2022-05-16 06:50:40|8282.6|8276.6|8283|8277|8283|8277|8282.6|8276.6|0
1652683850000|2022-05-16 06:50:50|8283.6|8277.6|8281.8|8275.8|8283.6|8277.6|8281.8|8275.8|2
1652683860000|2022-05-16 06:51:00|8282.1|8276.1|8281.6|8275.6|8283|8277|8280.3|8274.3|1
1652683870000|2022-05-16 06:51:10|8280.1|8274.1|8281|8275|8281|8275|8280.1|8274.1|1
1652683890000|2022-05-16 06:51:30|8281.6|8275.6|8281.6|8275.6|8281.6|8275.6|8281.6|8275.6|0
1652683900000|2022-05-16 06:51:40|8281.3|8275.3|8281.1|8275.1|8281.6|8275.6|8281.1|8275.1|0
1652683910000|2022-05-16 06:51:50|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|0
1652683920000|2022-05-16 06:52:00|8280.6|8274.6|8276.6|8270.6|8280.6|8274.6|8276.6|8270.6|4
1652683930000|2022-05-16 06:52:10|8279.3|8273.3|8278.8|8272.8|8279.6|8273.6|8278.8|8272.8|3
1652683940000|2022-05-16 06:52:20|8278.4|8272.4|8278.1|8272.1|8278.8|8272.8|8278.1|8272.1|0
1652683950000|2022-05-16 06:52:30|8277.9|8271.9|8278.8|8272.8|8278.8|8272.8|8277.9|8271.9|0
1652683960000|2022-05-16 06:52:40|8279.1|8273.1|8278.8|8272.8|8279.1|8273.1|8278.8|8272.8|0
1652683990000|2022-05-16 06:53:10|8279.1|8273.1|8279.3|8273.3|8279.6|8273.6|8278.4|8272.4|2
1652684000000|2022-05-16 06:53:20|8279.6|8273.6|8279.6|8273.6|8279.6|8273.6|8279.6|8273.6|0
1652684020000|2022-05-16 06:53:40|8280.3|8274.3|8280.6|8274.6|8283.8|8275.3|8280.3|8273.6|1
1652684030000|2022-05-16 06:53:50|8280.9|8274.9|8281.1|8275.1|8281.1|8275.1|8280.9|8274.9|0
1652684040000|2022-05-16 06:54:00|8280.9|8274.9|8281.1|8275.1|8282.8|8276.8|8280.9|8274.9|0
1652684050000|2022-05-16 06:54:10|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|8280.9|8274.9|0
1652684060000|2022-05-16 06:54:20|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|0
1652684070000|2022-05-16 06:54:30|8280.9|8274.9|8281.4|8275.4|8282.4|8276.4|8280.9|8274.9|1
1652684080000|2022-05-16 06:54:40|8281.9|8275.9|8282.6|8276.6|8282.6|8276.6|8281.9|8275.9|1
1652684110000|2022-05-16 06:55:10|8282.3|8276.3|8282.1|8276.1|8282.6|8276.6|8281.8|8275.8|2
1652684120000|2022-05-16 06:55:20|8281.8|8275.8|8282.1|8276.1|8282.1|8276.1|8281.8|8275.8|0
1652684130000|2022-05-16 06:55:30|8281.8|8275.8|8281.8|8275.8|8282.1|8276.1|8281.8|8275.8|0
1652684140000|2022-05-16 06:55:40|8281.6|8275.6|8277.4|8271.4|8281.6|8275.6|8277.4|8271.4|3
1652684150000|2022-05-16 06:55:50|8276.6|8270.6|8274.3|8268.3|8276.6|8270.6|8273.3|8267.3|2
1652684160000|2022-05-16 06:56:00|8276.6|8270.6|8276.8|8270.8|8276.8|8270.8|8276.3|8270.3|3
1652684170000|2022-05-16 06:56:10|8276.3|8270.3|8275.9|8269.9|8276.3|8270.3|8275.9|8269.9|0
1652684180000|2022-05-16 06:56:20|8275.8|8269.8|8277.1|8271.1|8277.1|8271.1|8275.8|8269.8|0
1652684190000|2022-05-16 06:56:30|8277.6|8271.6|8276.9|8270.9|8278.3|8272.3|8276.9|8270.9|1
1652684200000|2022-05-16 06:56:40|8276.8|8270.8|8276.4|8270.4|8277.3|8271.3|8276.4|8270.4|2
1652684210000|2022-05-16 06:56:50|8274.6|8268.6|8274.6|8268.6|8274.6|8268.6|8274.6|8268.6|6
1652684230000|2022-05-16 06:57:10|8275.4|8269.4|8275.4|8269.4|8275.4|8269.4|8275.4|8269.4|1
1652684240000|2022-05-16 06:57:20|8275.8|8269.8|8276.4|8270.4|8276.4|8270.4|8275.8|8269.8|0
1652684250000|2022-05-16 06:57:30|8275.8|8269.8|8275.4|8269.4|8275.9|8269.9|8275.4|8269.4|0
1652684260000|2022-05-16 06:57:40|8276.1|8270.1|8276.4|8270.4|8276.4|8270.4|8276.1|8270.1|0
1652684280000|2022-05-16 06:58:00|8277.9|8271.9|8278.1|8272.1|8279.8|8273.8|8277.9|8271.9|4
1652684290000|2022-05-16 06:58:10|8278.2|8272.2|8278.4|8272.4|8278.9|8272.9|8278.2|8272.2|5
1652684300000|2022-05-16 06:58:20|8278.1|8272.1|8278.6|8272.6|8278.6|8272.6|8277.9|8271.9|0
1652684310000|2022-05-16 06:58:30|8278.7|8272.7|8278.7|8272.7|8279.1|8273.1|8277.7|8271.7|7
1652684320000|2022-05-16 06:58:40|8278.4|8272.4|8278.7|8272.7|8278.7|8272.7|8278.4|8272.4|0
1652684360000|2022-05-16 06:59:20|||||||||1
1652684370000|2022-05-16 06:59:30|8278.4|8272.4|8278.4|8272.4|8278.4|8272.4|8278.4|8272.4|0
1652684380000|2022-05-16 06:59:40|8278.3|8272.3|8278.4|8272.4|8278.4|8272.4|8278.3|8272.3|0
1652684390000|2022-05-16 06:59:50|8278.1|8272.1|8278.9|8272.9|8280.4|8274.4|8278.1|8272.1|6
1652684400000|2022-05-16 07:00:00|8278.7|8272.7|8282.7|8276.7|8282.7|8276.7|8278.2|8272.2|2
1652684430000|2022-05-16 07:00:30|8283.8|8277.8|8284.4|8278.4|8284.7|8278.7|8283.8|8277.8|1
1652684440000|2022-05-16 07:00:40|8284.7|8278.7|8286.1|8280.1|8286.9|8280.9|8284.4|8278.4|0
1652684450000|2022-05-16 07:00:50|8286.2|8280.2|8285.9|8279.9|8286.2|8280.2|8285.4|8279.4|0
1652684460000|2022-05-16 07:01:00|8285.6|8279.6|8287.7|8281.7|8287.7|8281.7|8285.4|8279.4|2
1652684470000|2022-05-16 07:01:10|8288.4|8282.4|8290.4|8284.4|8290.4|8284.4|8286.6|8280.6|8
1652684480000|2022-05-16 07:01:20|8290.1|8284.1|8290.4|8284.4|8290.4|8284.4|8289.6|8283.6|0
1652684490000|2022-05-16 07:01:30|8290.1|8284.1|8286.9|8280.9|8290.1|8284.1|8286.3|8280.3|7
1652684500000|2022-05-16 07:01:40|8287.9|8281.9|8287.6|8281.6|8288.1|8282.1|8287.2|8281.2|15
1652684510000|2022-05-16 07:01:50|8287.2|8281.2|8287.2|8281.2|8287.2|8281.2|8287.2|8281.2|0
1652684520000|2022-05-16 07:02:00|8287.6|8281.6|8286.6|8280.6|8287.6|8281.6|8286.6|8280.6|0
1652684530000|2022-05-16 07:02:10|8286.4|8280.4|8287.7|8281.7|8287.7|8281.7|8286.4|8280.4|0
1652684540000|2022-05-16 07:02:20|8287.4|8281.4|8287.1|8281.1|8287.4|8281.4|8287.1|8281.1|0
1652684550000|2022-05-16 07:02:30|8286.9|8280.9|8286.6|8280.6|8286.9|8280.9|8286.6|8280.6|1
1652684560000|2022-05-16 07:02:40|8285.9|8279.9|8285.6|8279.6|8285.9|8279.9|8285.6|8279.6|0
1652684570000|2022-05-16 07:02:50|||||||||1
1652684580000|2022-05-16 07:03:00|8285.7|8279.7|8290.3|8284.3|8290.6|8284.6|8285.7|8279.7|8
1652684590000|2022-05-16 07:03:10|8290.6|8284.6|8290.3|8284.3|8290.6|8284.6|8290.3|8284.3|0
1652684600000|2022-05-16 07:03:20|8290.6|8284.6|8290.6|8284.6|8290.6|8284.6|8290.3|8284.3|0
1652684610000|2022-05-16 07:03:30|8291.9|8285.9|8291.9|8285.9|8291.9|8285.9|8291.9|8285.9|0
1652684620000|2022-05-16 07:03:40|8292.7|8286.7|8291.6|8285.6|8292.7|8286.7|8291.4|8285.4|1
1652684640000|2022-05-16 07:04:00|8291.2|8285.2|8292.6|8286.6|8292.7|8286.7|8291.2|8285.2|0
1652684650000|2022-05-16 07:04:10|8292.2|8286.2|8293.6|8287.6|8293.7|8287.7|8292.2|8286.2|0
1652684660000|2022-05-16 07:04:20|8295.3|8289.3|8299.1|8293.1|8299.1|8293.1|8295.3|8289.3|10
1652684670000|2022-05-16 07:04:30|8299.2|8293.2|8296.1|8290.1|8299.2|8293.2|8296.1|8290.1|0
1652684680000|2022-05-16 07:04:40|8297.9|8291.9|8300.1|8294.1|8300.1|8294.1|8297.9|8291.9|3
1652684690000|2022-05-16 07:04:50|8300.6|8294.6|8302.7|8296.7|8302.7|8296.7|8300.6|8294.6|2
1652684700000|2022-05-16 07:05:00|8303.1|8297.1|8302.1|8296.1|8304.1|8298.1|8302.1|8296.1|0
1652684710000|2022-05-16 07:05:10|8301.7|8295.7|8302.1|8296.1|8302.4|8296.4|8301.7|8295.7|0
1652684720000|2022-05-16 07:05:20|8301.7|8295.7|8302.1|8296.1|8302.1|8296.1|8301.7|8295.7|0
1652684730000|2022-05-16 07:05:30|8302.2|8296.2|8297.1|8291.1|8302.2|8296.2|8296.9|8290.9|2
1652684740000|2022-05-16 07:05:40|8296.7|8290.7|8296.7|8290.7|8297.1|8291.1|8296.4|8290.4|0
1652684750000|2022-05-16 07:05:50|8296.1|8290.1|8296.7|8290.7|8296.7|8290.7|8296.1|8290.1|0
1652684760000|2022-05-16 07:06:00|8296.6|8290.6|8297.6|8291.6|8297.6|8291.6|8295.4|8289.4|2
1652684770000|2022-05-16 07:06:10|8298.1|8292.1|8298.1|8292.1|8298.1|8292.1|8298.1|8292.1|0
1652684780000|2022-05-16 07:06:20|8298.4|8292.4|8299.4|8293.4|8299.4|8293.4|8298.4|8292.4|0
1652684790000|2022-05-16 07:06:30|8299.6|8293.6|8298.6|8292.6|8301.1|8295.1|8298.6|8292.6|0
1652684820000|2022-05-16 07:07:00|8298.4|8292.4|8298.4|8292.4|8298.4|8292.4|8298.4|8292.4|0
1652684830000|2022-05-16 07:07:10|8298.6|8292.6|8297.6|8291.6|8298.6|8292.6|8297.4|8291.4|6
1652684840000|2022-05-16 07:07:20|8298.1|8292.1|8294.2|8288.2|8298.1|8292.1|8294.2|8288.2|5
1652684850000|2022-05-16 07:07:30|8293.9|8287.9|8293.9|8287.9|8293.9|8287.9|8293.9|8287.9|0
1652684860000|2022-05-16 07:07:40|8292.9|8286.9|8292.9|8286.9|8292.9|8286.9|8292.9|8286.9|0
1652684870000|2022-05-16 07:07:50|8294.9|8288.9|8295.1|8289.1|8295.1|8289.1|8294.9|8288.9|1
1652684880000|2022-05-16 07:08:00|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|0
1652684890000|2022-05-16 07:08:10|8295.4|8289.4|8295.7|8289.7|8295.7|8289.7|8295.4|8289.4|0
1652684900000|2022-05-16 07:08:20|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|0
1652684920000|2022-05-16 07:08:40|8296.4|8290.4|8298.6|8292.6|8298.6|8292.6|8296.4|8290.4|3
1652684930000|2022-05-16 07:08:50|8296.6|8290.6|8293.6|8287.6|8296.6|8290.6|8292.2|8286.2|5
1652684940000|2022-05-16 07:09:00|8293.9|8287.9|8295.6|8289.6|8295.6|8289.6|8293.9|8287.9|1
1652685010000|2022-05-16 07:10:10|8293.9|8287.9|8293.5|8287.5|8293.9|8287.9|8293.5|8287.5|2
1652685020000|2022-05-16 07:10:20|8294|8284|8294|8284|8294|8284|8294|8284|2
1652685030000|2022-05-16 07:10:30|8292.5|8286.5|8293.5|8287.5|8293.5|8287.5|8292.5|8286.5|0
1652685040000|2022-05-16 07:10:40|8292.9|8286.9|8292.5|8286.5|8292.9|8286.9|8292.5|8286.5|0
1652685060000|2022-05-16 07:11:00|8293|8287|8293|8287|8293|8287|8293|8287|0
1652685070000|2022-05-16 07:11:10|8292.7|8286.7|8286.9|8280.9|8292.7|8286.7|8285.2|8279.2|3
1652685080000|2022-05-16 07:11:20|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|0
1652685090000|2022-05-16 07:11:30|8288.2|8282.2|8290.7|8284.7|8290.7|8284.7|8288.2|8282.2|2
1652685120000|2022-05-16 07:12:00|8291|8285|8292.7|8286.7|8292.7|8286.7|8291|8285|1
1652685130000|2022-05-16 07:12:10|8293.5|8287.5|8295|8289|8296.5|8289|8293.5|8286.5|0
1652685150000|2022-05-16 07:12:30|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|0
1652685160000|2022-05-16 07:12:40|8294.9|8288.9|8295.2|8289.2|8295.2|8289.2|8294.9|8288.9|0
1652685190000|2022-05-16 07:13:10|8296|8290|8296|8290|8296|8290|8296|8290|0
1652685200000|2022-05-16 07:13:20|8295|8289|8294.4|8288.4|8295|8289|8294.4|8288.4|1
1652685210000|2022-05-16 07:13:30|8294|8288|8294|8288|8294|8288|8294|8288|0
1652685240000|2022-05-16 07:14:00|8294.5|8288.5|8297.9|8291.9|8297.9|8291.9|8294.5|8288.5|1
1652685250000|2022-05-16 07:14:10|8298.2|8292.2|8298.2|8292.2|8298.2|8292.2|8298.2|8292.2|0
1652685260000|2022-05-16 07:14:20|8298|8292|8298|8292|8298|8292|8298|8292|1
1652685290000|2022-05-16 07:14:50|8297.7|8291.7|8297.7|8291.7|8297.7|8291.7|8297.7|8291.7|0
1652685300000|2022-05-16 07:15:00|8297.4|8291.4|8292.5|8286.5|8297.7|8291.7|8290.4|8284.4|8
1652685310000|2022-05-16 07:15:10|8292.4|8286.4|8292.4|8286.4|8292.4|8286.4|8292.4|8286.4|0
1652685320000|2022-05-16 07:15:20|8297.2|8291.2|8297.5|8291.5|8297.5|8291.5|8297.2|8291.2|2
1652685330000|2022-05-16 07:15:30|8297|8291|8296.4|8290.4|8298.4|8291|8295.7|8288.4|2
1652685340000|2022-05-16 07:15:40|8296.9|8290.9|8298.5|8292.5|8298.5|8292.5|8296.9|8290.9|0
1652685360000|2022-05-16 07:16:00|8298.2|8292.2|8298.4|8292.4|8298.4|8292.4|8298.2|8292.2|4
1652685370000|2022-05-16 07:16:10|8299|8293|8299|8293|8299.2|8293.2|8298.8|8292.8|1
1652685400000|2022-05-16 07:16:40|8299.2|8293.2|8299|8293|8299.2|8293.2|8299|8293|1
1652685420000|2022-05-16 07:17:00|8299.2|8293.2|8297.8|8291.8|8299.5|8293.5|8297.8|8291.8|1
1652685430000|2022-05-16 07:17:10|8298.2|8292.2|8298.5|8292.5|8298.5|8292.5|8298.2|8292.2|0
1652685460000|2022-05-16 07:17:40|||||||||1
1652685470000|2022-05-16 07:17:50|8299|8293|8299.2|8293.2|8299.5|8293.5|8299|8293|3
1652685480000|2022-05-16 07:18:00|8299.5|8293.5|8299.2|8293.2|8299.5|8293.5|8298.5|8292.5|1
1652685500000|2022-05-16 07:18:20|8299.5|8293.5|8299.5|8293.5|8299.5|8293.5|8299.5|8293.5|0
1652685510000|2022-05-16 07:18:30|8299|8293|8298.5|8292.5|8299|8293|8298.5|8292.5|3
1652685520000|2022-05-16 07:18:40|8298|8292|8297.7|8291.7|8298|8292|8297.7|8291.7|0
1652685530000|2022-05-16 07:18:50|8298|8288|8298|8288|8298|8288|8298|8288|1
1652685550000|2022-05-16 07:19:10|8294.8|8288.8|8294.2|8288.2|8294.8|8288.8|8294.2|8288.2|0
1652685560000|2022-05-16 07:19:20|8293.5|8287.5|8295.3|8289.3|8296|8290|8292.8|8286.8|2
1652685570000|2022-05-16 07:19:30|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|0
1652685600000|2022-05-16 07:20:00|8296.8|8286.8|8296.7|8290.7|8298|8290.7|8296.7|8286.8|2
1652685610000|2022-05-16 07:20:10|8296.8|8290.8|8296.8|8290.8|8296.8|8290.8|8296.8|8290.8|0
1652685670000|2022-05-16 07:21:10|8297.7|8287.7|8297.7|8287.7|8297.7|8287.7|8297.7|8287.7|1
1652685720000|2022-05-16 07:22:00|8294.6|8288.6|8292|8286|8294.6|8288.6|8291.7|8283.5|1
1652685730000|2022-05-16 07:22:10|8293.3|8283.3|8293.3|8283.3|8293.3|8283.3|8293.3|8283.3|0
1652685760000|2022-05-16 07:22:40|8291.7|8285.7|8293.3|8283.3|8293.7|8285.7|8291.7|8283.3|0
1652685780000|2022-05-16 07:23:00|8291.7|8285.7|8292|8286|8292|8286|8291.7|8285.7|0
1652685840000|2022-05-16 07:24:00|8293.1|8287.1|8294|8288|8294|8288|8293.1|8287.1|0
1652685850000|2022-05-16 07:24:10|8294.3|8288.3|8294.3|8288.3|8294.3|8288.3|8294.3|8288.3|0
1652685860000|2022-05-16 07:24:20|8297.3|8287.3|8294|8288|8297.3|8288.5|8294|8287.3|0
1652685890000|2022-05-16 07:24:50|8294.5|8288.5|8294|8288|8294.5|8288.5|8294|8288|0
1652685900000|2022-05-16 07:25:00|8294.3|8288.3|8296|8290|8297.3|8290|8294.3|8286.3|0
1652685910000|2022-05-16 07:25:10|8295.8|8289.8|8295.8|8289.8|8295.8|8289.8|8295.8|8289.8|0
1652685920000|2022-05-16 07:25:20|8296.1|8290.1|8296.1|8290.1|8296.1|8290.1|8296.1|8290.1|0
1652685940000|2022-05-16 07:25:40|8296.5|8290.5|8296.5|8290.5|8296.5|8290.5|8296.5|8290.5|0
1652685950000|2022-05-16 07:25:50|8296.8|8290.8|8296.8|8290.8|8296.8|8290.8|8296.8|8290.8|0
1652685960000|2022-05-16 07:26:00|8296.5|8290.5|8297|8291|8297|8291|8296.5|8290.5|0
1652686000000|2022-05-16 07:26:40|8297.3|8291.3|8299|8293|8299.5|8293.5|8297.3|8291.3|5
1652686010000|2022-05-16 07:26:50|8299.3|8293.3|8299.3|8293.3|8299.3|8293.3|8299.3|8293.3|0
1652686020000|2022-05-16 07:27:00|8299.1|8293.1|8299.3|8293.3|8299.3|8293.3|8298.8|8292.8|2
1652686030000|2022-05-16 07:27:10|8299|8293|8298.8|8292.8|8299|8293|8298.8|8292.8|2
1652686060000|2022-05-16 07:27:40|8299.5|8293.5|8303.1|8297.1|8303.1|8297.1|8299.5|8293.5|11
1652686080000|2022-05-16 07:28:00|8303.5|8297.5|8303.6|8297.6|8303.8|8297.8|8303.5|8297.5|0
1652686090000|2022-05-16 07:28:10|8304|8298|8307.5|8301.5|8307.5|8301.5|8304|8298|1
1652686100000|2022-05-16 07:28:20|||||||||1
1652686140000|2022-05-16 07:29:00|8307.3|8301.3|8310.6|8304.6|8310.6|8304.6|8307.3|8301.3|1
1652686150000|2022-05-16 07:29:10|8310.1|8304.1|8310.1|8304.1|8310.1|8304.1|8310.1|8304.1|1
1652686160000|2022-05-16 07:29:20|8310.6|8304.6|8310.6|8304.6|8310.6|8304.6|8310.6|8304.6|0
1652686180000|2022-05-16 07:29:40|8312|8306|8311.8|8305.8|8312|8306|8311.3|8305.3|3
1652686190000|2022-05-16 07:29:50|8311.5|8305.5|8311.8|8305.8|8312|8306|8311.5|8305.5|1
1652686200000|2022-05-16 07:30:00|8315.1|8305.1|8318.6|8312.6|8319.3|8312.8|8314.1|8305.1|15
1652686210000|2022-05-16 07:30:10|8318.1|8312.1|8320|8314|8320.8|8314.8|8318.1|8312.1|3
1652686220000|2022-05-16 07:30:20|8319|8313|8317.5|8311.5|8320.5|8314.3|8317.5|8310.5|2
1652686230000|2022-05-16 07:30:30|8317.1|8311.1|8317.1|8311.1|8317.1|8311.1|8317.1|8311.1|0
1652686250000|2022-05-16 07:30:50|8316.1|8310.1|8315.5|8309.5|8316.1|8310.1|8315.5|8309.5|0
1652686260000|2022-05-16 07:31:00|8315.1|8309.1|8315.1|8309.1|8315.1|8309.1|8314.5|8308.5|0
1652686270000|2022-05-16 07:31:10|8315.3|8309.3|8315.3|8309.3|8315.3|8309.3|8315.3|8309.3|0
1652686280000|2022-05-16 07:31:20|8315|8309|8315.1|8309.1|8315.1|8309.1|8315|8309|1
1652686290000|2022-05-16 07:31:30|8315.5|8309.5|8315.5|8309.5|8315.5|8309.5|8315.5|8309.5|0
1652686320000|2022-05-16 07:32:00|8316|8310|8313.8|8307.8|8317|8311|8313.8|8307.8|2
1652686330000|2022-05-16 07:32:10|8314|8308|8315.1|8309.1|8315.1|8309.1|8314|8308|1
1652686360000|2022-05-16 07:32:40|8315.8|8309.8|8317.8|8311.8|8317.9|8311.9|8315.8|8309.8|2
1652686370000|2022-05-16 07:32:50|8316.8|8310.8|8316.8|8310.8|8318.1|8312.1|8316.8|8310.8|2
1652686380000|2022-05-16 07:33:00|8316.9|8310.9|8317.9|8311.9|8317.9|8311.9|8316.9|8310.9|2
1652686390000|2022-05-16 07:33:10|8317.8|8311.8|8317.3|8311.3|8317.8|8311.8|8317.3|8311.3|0
1652686400000|2022-05-16 07:33:20|8317.6|8311.6|8318.3|8312.3|8318.3|8312.3|8317.6|8311.6|0
1652686410000|2022-05-16 07:33:30|8318.6|8312.6|8318.6|8312.6|8318.6|8312.6|8318.6|8312.6|0
1652686420000|2022-05-16 07:33:40|8318.4|8312.4|8314.3|8308.3|8318.4|8312.4|8313.3|8307.3|5
1652686430000|2022-05-16 07:33:50|8314.6|8308.6|8314.8|8308.8|8314.8|8308.8|8314.6|8308.6|0
1652686450000|2022-05-16 07:34:10|8314.3|8308.3|8312.8|8306.8|8314.3|8308.3|8312.8|8306.8|3
1652686460000|2022-05-16 07:34:20|8313.1|8307.1|8312.8|8306.8|8313.3|8307.3|8312.8|8306.8|3
1652686470000|2022-05-16 07:34:30|8312.3|8306.3|8312.3|8306.3|8312.3|8306.3|8312.3|8306.3|0
1652686480000|2022-05-16 07:34:40|8311.9|8305.9|8311.4|8305.4|8311.9|8305.9|8311.4|8305.4|1
1652686490000|2022-05-16 07:34:50|8310.9|8304.9|8309.8|8303.8|8310.9|8304.9|8309.8|8303.8|0
1652686500000|2022-05-16 07:35:00|8311.1|8305.1|8310.1|8304.1|8311.1|8305.1|8310.1|8304.1|1
1652686510000|2022-05-16 07:35:10|8310.4|8304.4|8309.1|8303.1|8310.4|8304.4|8309.1|8303.1|3
1652686520000|2022-05-16 07:35:20|8306.8|8300.8|8306.3|8300.3|8307.1|8301.1|8305.1|8299.1|2
1652686530000|2022-05-16 07:35:30|8305.3|8299.3|8302.6|8296.6|8305.3|8299.3|8302.6|8296.6|0
1652686540000|2022-05-16 07:35:40|8301.9|8295.9|8301.1|8295.1|8301.9|8295.9|8301.1|8295.1|0
1652686550000|2022-05-16 07:35:50|8300.8|8294.8|8300.1|8294.1|8300.8|8294.8|8300.1|8294.1|0
1652686560000|2022-05-16 07:36:00|8302.3|8296.3|8301.1|8295.1|8302.3|8296.3|8301.1|8295.1|2
1652686600000|2022-05-16 07:36:40|8300.8|8294.8|8293.3|8287.3|8300.8|8294.8|8293.3|8287.3|1
1652686610000|2022-05-16 07:36:50|8292.3|8286.3|8292.3|8286.3|8292.3|8286.3|8292.3|8286.3|0
1652686620000|2022-05-16 07:37:00|8292.8|8286.8|8295.8|8289.8|8295.8|8289.8|8292.8|8286.8|1
1652686630000|2022-05-16 07:37:10|8297.9|8291.9|8299.3|8293.3|8299.3|8293.3|8297.9|8291.9|2
1652686650000|2022-05-16 07:37:30|8299.1|8293.1|8299.1|8293.1|8299.1|8293.1|8299.1|8293.1|0
1652686660000|2022-05-16 07:37:40|8298.9|8292.9|8299.9|8293.9|8300.3|8294.3|8298.9|8292.9|3
1652686680000|2022-05-16 07:38:00|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|0
1652686700000|2022-05-16 07:38:20|8300.6|8294.6|8300.6|8294.6|8300.6|8294.6|8300.6|8294.6|0
1652686710000|2022-05-16 07:38:30|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|0
1652686720000|2022-05-16 07:38:40|8300.6|8294.6|8301.6|8295.6|8301.6|8295.6|8300.6|8294.6|0
1652686730000|2022-05-16 07:38:50|8302.1|8296.1|8302.1|8296.1|8302.1|8296.1|8302.1|8296.1|0
1652686740000|2022-05-16 07:39:00|8302.3|8296.3|8302.9|8296.9|8302.9|8296.9|8302.3|8296.3|1
1652686750000|2022-05-16 07:39:10|8303.4|8297.4|8302.9|8296.9|8303.4|8297.4|8302.9|8296.9|0
1652686790000|2022-05-16 07:39:50|8302.6|8296.6|8291.9|8285.9|8302.6|8296.6|8291.9|8285.9|2
1652686810000|2022-05-16 07:40:10|8296.4|8286.4|8296.4|8286.4|8296.4|8286.4|8296.4|8286.4|2
1652686830000|2022-05-16 07:40:30|8296.6|8286.6|8296.6|8286.6|8296.6|8286.6|8296.6|8286.6|0
1652686900000|2022-05-16 07:41:40|8295.6|8289.6|8300.9|8290.9|8300.9|8290.9|8295.6|8289.1|0
1652686920000|2022-05-16 07:42:00|8301.6|8291.6|8299.9|8293.9|8301.6|8293.9|8299.9|8291.6|0
1652686930000|2022-05-16 07:42:10|8301.6|8295.6|8301.6|8295.6|8301.6|8295.6|8301.6|8295.6|0
1652686980000|2022-05-16 07:43:00|8301.7|8295.7|8303.1|8297.1|8303.1|8297.1|8301.7|8295.7|0
1652686990000|2022-05-16 07:43:10|8303.7|8297.7|8303.7|8297.7|8303.7|8297.7|8303.7|8297.7|0
1652687040000|2022-05-16 07:44:00|8305.1|8299.1|8310.4|8295.4|8310.4|8299.6|8304.7|8295.4|5
1652687050000|2022-05-16 07:44:10|8309.6|8294.6|8306.9|8296.9|8309.7|8296.9|8306.9|8294.6|0
1652687060000|2022-05-16 07:44:20|8306.6|8296.6|8306.6|8296.6|8306.6|8296.6|8306.6|8296.6|0
1652687070000|2022-05-16 07:44:30|8306.2|8296.2|8306.1|8296.1|8309.9|8297.6|8306.1|8294.6|2
1652687090000|2022-05-16 07:44:50|8305|8295|8304.6|8294.6|8305|8295|8304.6|8294.6|0
1652687140000|2022-05-16 07:45:40|8304.2|8294.2|8298.9|8292.9|8304.2|8294.2|8298.9|8292.9|1
1652687150000|2022-05-16 07:45:50|8297.9|8291.9|8302.5|8292.5|8302.5|8292.5|8297.9|8291.9|1
1652687160000|2022-05-16 07:46:00|8302.2|8292.2|8301.9|8291.9|8302.2|8292.2|8301.9|8291.9|0
1652687170000|2022-05-16 07:46:10|8299.9|8293.9|8299.9|8293.9|8300|8294|8299.9|8293.9|0
1652687190000|2022-05-16 07:46:30|8301.5|8291.5|8301.4|8291.4|8301.5|8291.5|8301.4|8291.4|1
1652687200000|2022-05-16 07:46:40|8299|8293|8300.5|8294.5|8302.2|8294.5|8298.4|8291.2|0
1652687220000|2022-05-16 07:47:00|8300.2|8294.2|8300.2|8294.2|8300.2|8294.2|8300.2|8294.2|0
1652687230000|2022-05-16 07:47:10|8299.9|8293.9|8299.9|8293.9|8299.9|8293.9|8299.7|8293.7|0
1652687260000|2022-05-16 07:47:40|8300|8294|8299.9|8293.9|8300|8294|8299.9|8293.9|0
1652687280000|2022-05-16 07:48:00|8301.5|8291.5|8299.9|8293.9|8301.5|8293.9|8299.9|8291.5|0
1652687290000|2022-05-16 07:48:10|8301.5|8291.5|8301.5|8291.5|8301.5|8291.5|8301.5|8291.5|0
1652687320000|2022-05-16 07:48:40|8300|8294|8302.7|8292.7|8302.7|8294|8300|8292.7|1
1652687360000|2022-05-16 07:49:20|8299.7|8293.7|8299.5|8293.5|8299.7|8293.7|8299.5|8293.5|3
1652687370000|2022-05-16 07:49:30|8298.7|8292.7|8298.7|8292.7|8298.7|8292.7|8298.7|8292.7|1
1652687400000|2022-05-16 07:50:00|8300.3|8290.3|8299.5|8289.5|8300.3|8290.3|8299.5|8289.5|2
1652687410000|2022-05-16 07:50:10|||||||||1
1652687420000|2022-05-16 07:50:20|8297.8|8291.8|8297.8|8291.8|8297.8|8291.8|8297.8|8291.8|0
1652687430000|2022-05-16 07:50:30|8298.2|8292.2|8299.5|8289.5|8299.5|8292.2|8298.2|8289.5|1
1652687460000|2022-05-16 07:51:00|8297.2|8291.2|8296.8|8290.8|8297.2|8291.2|8296|8290|0
1652687480000|2022-05-16 07:51:20|8296.5|8290.5|8295|8289|8296.5|8290.5|8295|8289|1
1652687490000|2022-05-16 07:51:30|8294.7|8288.7|8295.8|8289.8|8296.7|8290.7|8294.7|8288.7|6
1652687500000|2022-05-16 07:51:40|8294.2|8288.2|8291.2|8281.2|8294.2|8288.2|8290|8281.2|2
1652687510000|2022-05-16 07:51:50|8290.7|8280.7|8288.3|8282.3|8290.7|8282.3|8288.3|8280.7|0
1652687520000|2022-05-16 07:52:00|8290|8280|8282.8|8276.8|8290|8282.3|8281.7|8275.7|3
1652687550000|2022-05-16 07:52:30|8280.7|8274.7|8278.8|8272.8|8280.7|8274.7|8278.8|8272.8|0
1652687560000|2022-05-16 07:52:40|8278.7|8272.7|8275.1|8269.1|8278.7|8272.7|8275.1|8269.1|2
1652687610000|2022-05-16 07:53:30|8274.1|8268.1|8274.1|8268.1|8274.1|8268.1|8274.1|8268.1|0
1652687630000|2022-05-16 07:53:50|8273.6|8267.6|8282.3|8272.3|8282.3|8272.3|8273.6|8267.6|1
1652687650000|2022-05-16 07:54:10|8278|8272|8281.5|8275.5|8282.8|8275.5|8278|8272|2
1652687670000|2022-05-16 07:54:30|8281.6|8275.6|8281.6|8275.6|8281.6|8275.6|8281.6|8275.6|0
1652687680000|2022-05-16 07:54:40|8281.5|8275.5|8279.5|8273.5|8281.5|8275.5|8279.5|8273.5|1
1652687740000|2022-05-16 07:55:40|8279.8|8273.8|8279.8|8273.8|8279.8|8273.8|8279.8|8273.8|0
1652687770000|2022-05-16 07:56:10|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|8280.8|8274.8|0
1652687780000|2022-05-16 07:56:20|8280.3|8274.3|8280.1|8274.1|8280.3|8274.3|8280.1|8274.1|0
1652687800000|2022-05-16 07:56:40|8280.6|8274.6|8280.8|8274.8|8280.8|8274.8|8280.6|8274.6|0
1652687810000|2022-05-16 07:56:50|8281.5|8275.5|8282|8276|8282|8276|8281.5|8275.5|1
1652687820000|2022-05-16 07:57:00|8281.8|8275.8|8281.8|8275.8|8281.8|8275.8|8281.8|8275.8|0
1652687840000|2022-05-16 07:57:20|8282|8276|8282|8276|8282|8276|8282|8276|0
1652687850000|2022-05-16 07:57:30|8282.3|8276.3|8282.5|8276.5|8282.5|8276.5|8282.3|8276.3|0
1652687870000|2022-05-16 07:57:50|8283.3|8277.3|8283.3|8277.3|8283.3|8277.3|8283.3|8277.3|1
1652687880000|2022-05-16 07:58:00|8283.1|8277.1|8289.8|8274.8|8289.8|8277.5|8283.1|8274.8|0
1652688020000|2022-05-16 08:00:20|8288.3|8282.3|8287.3|8281.3|8288.3|8282.3|8287.3|8281.3|1
1652688040000|2022-05-16 08:00:40|8286.8|8280.8|8285.6|8279.6|8286.8|8280.8|8285.6|8279.6|3
1652688050000|2022-05-16 08:00:50|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|2
1652688170000|2022-05-16 08:02:50|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|1
1652688190000|2022-05-16 08:03:10|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|0
1652688240000|2022-05-16 08:04:00|8285.3|8275.3|8285.3|8275.3|8285.3|8275.3|8285.3|8275.3|0
1652688280000|2022-05-16 08:04:40|8285.1|8275.1|8282.8|8276.8|8285.1|8276.8|8282.4|8274.8|0
1652688300000|2022-05-16 08:05:00|8282.4|8276.4|8282.4|8276.4|8282.4|8276.4|8282.4|8276.4|0
1652688360000|2022-05-16 08:06:00|8282.8|8276.8|8282.4|8276.4|8282.8|8276.8|8282.4|8276.4|0
1652688390000|2022-05-16 08:06:30|8281.4|8275.4|8281.8|8275.8|8281.8|8275.8|8281.1|8275.1|9
1652688450000|2022-05-16 08:07:30|8283.8|8277.8|8286.3|8280.3|8287.3|8280.3|8283.8|8277.3|2
1652688490000|2022-05-16 08:08:10|8285.3|8279.3|8284.9|8278.9|8285.3|8279.3|8284.9|8278.9|0
1652688500000|2022-05-16 08:08:20|8284.6|8278.6|8286.3|8280.3|8286.3|8280.3|8284.6|8278.6|1
1652688540000|2022-05-16 08:09:00|8285.9|8279.9|8285.9|8279.9|8285.9|8279.9|8285.9|8279.9|0
1652688560000|2022-05-16 08:09:20|8288.3|8282.3|8288.1|8282.1|8288.3|8282.3|8287.8|8281.8|0
1652688570000|2022-05-16 08:09:30|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|1
1652688580000|2022-05-16 08:09:40|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|0
1652688600000|2022-05-16 08:10:00|8287.1|8281.1|8287.1|8281.1|8287.1|8281.1|8287.1|8281.1|0
1652688660000|2022-05-16 08:11:00|8286.2|8280.2|8285.7|8279.7|8286.2|8280.2|8285.7|8279.7|0
1652688690000|2022-05-16 08:11:30|8285.4|8279.4|8285.2|8279.2|8285.4|8279.4|8285.2|8279.2|0
1652688700000|2022-05-16 08:11:40|8284.9|8278.9|8284.9|8278.9|8284.9|8278.9|8284.9|8278.9|0
1652688710000|2022-05-16 08:11:50|8285.2|8279.2|8286.2|8280.2|8286.2|8280.2|8284.9|8278.9|1
1652688720000|2022-05-16 08:12:00|8285.9|8279.9|8286.2|8280.2|8286.2|8280.2|8285.9|8279.9|0
1652688730000|2022-05-16 08:12:10|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|0
1652688740000|2022-05-16 08:12:20|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|0
1652688790000|2022-05-16 08:13:10|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|0
1652688800000|2022-05-16 08:13:20|8286.1|8280.1|8281.2|8275.2|8286.1|8280.1|8281.2|8275.2|1
1652688820000|2022-05-16 08:13:40|8281.1|8275.1|8282.4|8276.4|8282.4|8276.4|8280.9|8274.9|3
1652688830000|2022-05-16 08:13:50|8281.9|8275.9|8281.9|8275.9|8281.9|8275.9|8281.9|8275.9|0
1652688840000|2022-05-16 08:14:00|8282.2|8276.2|8282.2|8276.2|8282.2|8276.2|8282.2|8276.2|0
1652688860000|2022-05-16 08:14:20|8282.6|8276.6|8283.6|8277.6|8283.6|8277.6|8282.6|8276.6|1
1652688870000|2022-05-16 08:14:30|8284.6|8278.6|8288.2|8282.2|8288.2|8282.2|8284.6|8278.6|1
1652688900000|2022-05-16 08:15:00|8288.6|8282.6|8294.9|8284.9|8294.9|8284.9|8288.6|8282.6|4
1652688920000|2022-05-16 08:15:20|8294.6|8284.6|8291.2|8285.2|8294.6|8285.2|8291.2|8284.6|0
1652688970000|2022-05-16 08:16:10|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|1
1652688980000|2022-05-16 08:16:20|8287.4|8281.4|8288|8278|8288|8281.4|8287.4|8278|0
1652688990000|2022-05-16 08:16:30|8284.5|8278.5|8284|8278|8284.5|8278.5|8284|8278|0
1652689000000|2022-05-16 08:16:40|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|0
1652689010000|2022-05-16 08:16:50|8283.4|8277.4|8287.7|8277.7|8287.7|8278.2|8283.4|8277.4|1
1652689030000|2022-05-16 08:17:10|8284|8278|8285|8279|8285|8279|8284|8278|1
1652689050000|2022-05-16 08:17:30|8284.7|8278.7|8287.7|8277.7|8287.7|8278.7|8284.7|8277.7|0
1652689090000|2022-05-16 08:18:10|8287.9|8277.9|8287.9|8277.9|8287.9|8277.9|8287.9|8277.9|0
1652689110000|2022-05-16 08:18:30|8285.2|8279.2|8284.9|8278.9|8285.2|8279.2|8283.9|8277.9|1
1652689130000|2022-05-16 08:18:50|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|8285.7|8279.7|1
1652689140000|2022-05-16 08:19:00|8291.2|8281.2|8290.4|8284.4|8291.2|8284.4|8290.4|8281.2|1
1652689150000|2022-05-16 08:19:10|8290|8284|8293.2|8283.2|8293.2|8284|8290|8282.9|0
1652689170000|2022-05-16 08:19:30|8293|8283|8293|8283|8293|8283|8293|8283|0
1652689180000|2022-05-16 08:19:40|8289.9|8283.9|8292|8286|8292|8286|8289.9|8283.9|1
1652689190000|2022-05-16 08:19:50|8292.2|8286.2|8295.2|8285.2|8295.2|8286.2|8292.2|8285.2|0
1652689200000|2022-05-16 08:20:00|8295|8285|8295|8285|8295|8285|8295|8285|0
1652689230000|2022-05-16 08:20:30|8295.2|8285.2|8295.2|8285.2|8295.2|8285.2|8295.2|8285.2|0
1652689240000|2022-05-16 08:20:40|8292.2|8286.2|8292.2|8286.2|8292.2|8286.2|8292.2|8286.2|0
1652689250000|2022-05-16 08:20:50|8291.9|8285.9|8294.2|8288.2|8294.2|8288.2|8291.9|8285.9|1
1652689350000|2022-05-16 08:22:30|8296.5|8286.5|8296.5|8286.5|8296.5|8286.5|8296.5|8286.5|0
1652689380000|2022-05-16 08:23:00|8294.2|8288.2|8294.2|8288.2|8294.2|8288.2|8294.2|8288.2|0
1652689390000|2022-05-16 08:23:10|8296.5|8286.5|8293.5|8287.5|8296.5|8287.5|8293.5|8286.5|3
1652689410000|2022-05-16 08:23:30|8295.5|8289.5|8295.5|8289.5|8295.5|8289.5|8295.5|8289.5|0
1652689420000|2022-05-16 08:23:40|8295.9|8289.9|8299|8293|8299|8293|8295.9|8289.9|1
1652689440000|2022-05-16 08:24:00|8299.2|8293.2|8299.2|8293.2|8299.2|8293.2|8299.2|8293.2|0
1652689450000|2022-05-16 08:24:10|8298|8292|8298|8292|8298|8292|8298|8292|1
1652689470000|2022-05-16 08:24:30|8299.3|8289.3|8297.5|8287.5|8299.3|8289.3|8297.5|8287.5|1
1652689480000|2022-05-16 08:24:40|8297.2|8287.2|8297.2|8287.2|8297.2|8287.2|8297.2|8287.2|0
1652689540000|2022-05-16 08:25:40|8294.2|8288.2|8294.2|8288.2|8294.2|8288.2|8294.2|8288.2|0
1652689550000|2022-05-16 08:25:50|8293.7|8287.7|8293.7|8287.7|8293.7|8287.7|8293.7|8287.7|0
1652689580000|2022-05-16 08:26:20|8293|8287|8292.2|8286.2|8293|8287|8292.2|8286.2|0
1652689590000|2022-05-16 08:26:30|8292|8286|8291.7|8285.7|8292|8286|8291.7|8285.7|0
1652689600000|2022-05-16 08:26:40|8291.2|8285.2|8291.2|8285.2|8291.2|8285.2|8291.2|8285.2|0
1652689640000|2022-05-16 08:27:20|8290.8|8284.8|8291.2|8285.2|8291.2|8285.2|8290.8|8284.8|0
1652689650000|2022-05-16 08:27:30|8290.5|8284.5|8289.5|8283.5|8290.5|8284.5|8289.5|8283.5|0
1652689660000|2022-05-16 08:27:40|8289.2|8283.2|8292|8286|8292|8286|8289.2|8283.2|2
1652689670000|2022-05-16 08:27:50|8291|8285|8295.3|8285.3|8295.3|8285.3|8291|8285|1
1652689680000|2022-05-16 08:28:00|8295|8285|8292.7|8286.7|8295.3|8286.7|8292.7|8285|0
1652689690000|2022-05-16 08:28:10|8291.7|8285.7|8291.5|8285.5|8291.7|8285.7|8291.5|8285.5|0
1652689700000|2022-05-16 08:28:20|8294|8288|8294|8288|8294|8288|8294|8288|1
1652689710000|2022-05-16 08:28:30|8295.7|8285.7|8296|8286|8296|8286|8295.7|8285.7|0
1652689840000|2022-05-16 08:30:40|8296.5|8286.5|8296.5|8286.5|8296.5|8286.5|8291.8|8285.8|1
1652689860000|2022-05-16 08:31:00|8295.8|8285.8|8297|8282|8297|8285.8|8295.8|8282|1
1652689900000|2022-05-16 08:31:40|8293.5|8283.5|8291.8|8285.8|8293.5|8285.8|8291.8|8283.5|0
1652689970000|2022-05-16 08:32:50|8292.7|8286.7|8290.5|8284.5|8292.7|8286.7|8290.5|8284.5|1
1652689980000|2022-05-16 08:33:00|8290.1|8284.1|8289.5|8283.5|8290.1|8284.1|8289.5|8283.5|0
1652689990000|2022-05-16 08:33:10|8289|8283|8289|8283|8289|8283|8289|8283|0
1652690000000|2022-05-16 08:33:20|8288.6|8282.6|8288.3|8282.3|8289.3|8283.3|8288|8282|3
1652690010000|2022-05-16 08:33:30|8291|8285|8290.8|8284.8|8291|8285|8290.8|8284.8|1
1652690140000|2022-05-16 08:35:40|8290.1|8284.1|8287.8|8281.8|8290.1|8284.1|8287.8|8281.8|4
1652690150000|2022-05-16 08:35:50|8287.3|8281.3|8290|8284|8290|8284|8287.3|8281.3|3
1652690160000|2022-05-16 08:36:00|8289.8|8283.8|8289.1|8283.1|8289.8|8283.8|8289.1|8283.1|0
1652690170000|2022-05-16 08:36:10|8289|8283|8289.3|8283.3|8289.3|8283.3|8287.8|8281.8|1
1652690190000|2022-05-16 08:36:30|8289|8283|8289.1|8283.1|8289.1|8283.1|8287.9|8281.9|2
1652690200000|2022-05-16 08:36:40|8288.8|8282.8|8287.9|8281.9|8288.8|8282.8|8287.9|8281.9|0
1652690210000|2022-05-16 08:36:50|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|8287.9|8281.9|0
1652690230000|2022-05-16 08:37:10|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|0
1652690280000|2022-05-16 08:38:00|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|0
1652690290000|2022-05-16 08:38:10|8289.1|8283.1|8287.3|8281.3|8289.1|8283.1|8287.3|8281.3|0
1652690300000|2022-05-16 08:38:20|8286.9|8280.9|8288.8|8282.8|8288.8|8282.8|8286.6|8280.6|2
1652690310000|2022-05-16 08:38:30|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|1
1652690440000|2022-05-16 08:40:40|8287.1|8281.1|8287.8|8281.8|8287.8|8281.8|8287.1|8281.1|1
1652690450000|2022-05-16 08:40:50|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|0
1652690470000|2022-05-16 08:41:10|8287.8|8281.8|8287.8|8281.8|8287.8|8281.8|8287.8|8281.8|0
1652690480000|2022-05-16 08:41:20|8289.1|8283.1|8288.8|8282.8|8289.1|8283.1|8288.8|8282.8|1
1652690520000|2022-05-16 08:42:00|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|0
1652690590000|2022-05-16 08:43:10|8287.8|8281.8|8287.8|8281.8|8287.8|8281.8|8287.8|8281.8|0
1652690610000|2022-05-16 08:43:30|||||||||1
1652690620000|2022-05-16 08:43:40|8286.9|8280.9|8286.9|8280.9|8286.9|8280.9|8286.9|8280.9|1
1652690700000|2022-05-16 08:45:00|8286.6|8280.6|8291.8|8285.8|8291.8|8285.8|8286.4|8280.4|6
1652690710000|2022-05-16 08:45:10|8291.4|8285.4|8289.6|8283.6|8291.4|8285.4|8289.6|8283.6|0
1652690720000|2022-05-16 08:45:20|8291.4|8285.4|8295.3|8289.3|8295.4|8289.4|8291.4|8285.4|3
1652690730000|2022-05-16 08:45:30|8295.1|8289.1|8294.6|8288.6|8295.1|8289.1|8294.6|8288.6|0
1652690740000|2022-05-16 08:45:40|8295.4|8289.4|8295.8|8289.8|8296.4|8290.4|8295.4|8289.4|0
1652690750000|2022-05-16 08:45:50|8295.3|8289.3|8293.9|8287.9|8295.3|8289.3|8293.9|8287.9|0
1652690760000|2022-05-16 08:46:00|8295.3|8289.3|8294.6|8288.6|8296.9|8290.9|8294.6|8288.6|5
1652690770000|2022-05-16 08:46:10|8294.9|8288.9|8294.3|8288.3|8294.9|8288.9|8294.3|8288.3|0
1652690790000|2022-05-16 08:46:30|8294.1|8288.1|8292.7|8286.7|8294.1|8288.1|8292.7|8286.7|1
1652690800000|2022-05-16 08:46:40|8292.4|8286.4|8292.4|8286.4|8292.4|8286.4|8292.4|8286.4|0
1652690810000|2022-05-16 08:46:50|8293.1|8287.1|8293.1|8287.1|8293.1|8287.1|8293.1|8287.1|0
1652690820000|2022-05-16 08:47:00|8292.7|8286.7|8292.1|8286.1|8292.7|8286.7|8292.1|8286.1|0
1652690830000|2022-05-16 08:47:10|8292.2|8286.2|8292.6|8286.6|8292.6|8286.6|8292.2|8286.2|0
1652690850000|2022-05-16 08:47:30|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|0
1652690880000|2022-05-16 08:48:00|8292.6|8286.6|8292.7|8286.7|8292.7|8286.7|8292.1|8286.1|0
1652690890000|2022-05-16 08:48:10|8292.6|8286.6|8293.1|8287.1|8293.1|8287.1|8292.6|8286.6|0
1652690900000|2022-05-16 08:48:20|8293.2|8287.2|8293.2|8287.2|8293.2|8287.2|8293.2|8287.2|0
1652690910000|2022-05-16 08:48:30|8293.1|8287.1|8293.1|8287.1|8293.1|8287.1|8293.1|8287.1|0
1652690920000|2022-05-16 08:48:40|8293.2|8287.2|8292.7|8286.7|8293.2|8287.2|8292.6|8286.6|0
1652690930000|2022-05-16 08:48:50|8292.1|8286.1|8293.1|8287.1|8293.1|8287.1|8292.1|8286.1|0
1652690970000|2022-05-16 08:49:30|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|0
1652691000000|2022-05-16 08:50:00|8293.4|8287.4|8296.2|8290.2|8297.2|8291.2|8293.4|8287.4|3
1652691010000|2022-05-16 08:50:10|8296.7|8290.7|8296.6|8290.6|8297.7|8291.7|8296.6|8290.6|1
1652691020000|2022-05-16 08:50:20|8297.2|8291.2|8298.9|8292.9|8298.9|8292.9|8296.9|8290.9|1
1652691030000|2022-05-16 08:50:30|8299.6|8293.6|8299.6|8293.6|8299.6|8293.6|8299.6|8293.6|0
1652691040000|2022-05-16 08:50:40|8299.7|8293.7|8298.4|8292.4|8299.7|8293.7|8298.4|8292.4|2
1652691050000|2022-05-16 08:50:50|8298.1|8292.1|8298.4|8292.4|8298.4|8292.4|8298.1|8292.1|0
1652691060000|2022-05-16 08:51:00|8298.7|8292.7|8302.4|8296.4|8303.1|8297.1|8298.7|8292.7|6
1652691070000|2022-05-16 08:51:10|8302.6|8296.6|8301.7|8295.7|8302.6|8296.6|8301.7|8295.7|2
1652691080000|2022-05-16 08:51:20|8300.7|8294.7|8301.4|8295.4|8301.7|8295.7|8300.7|8294.7|0
1652691120000|2022-05-16 08:52:00|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|0
1652691130000|2022-05-16 08:52:10|8301.4|8295.4|8303.1|8293.1|8303.1|8295.4|8301.4|8293.1|0
1652691140000|2022-05-16 08:52:20|8301.2|8295.2|8301.1|8295.1|8301.2|8295.2|8300.9|8294.9|0
1652691150000|2022-05-16 08:52:30|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|0
1652691170000|2022-05-16 08:52:50|8299.9|8293.9|8300.7|8294.7|8300.7|8294.7|8299.9|8293.9|0
1652691190000|2022-05-16 08:53:10|8300.1|8294.1|8299.9|8293.9|8300.1|8294.1|8299.9|8293.9|0
1652691200000|2022-05-16 08:53:20|8299.6|8293.6|8299.9|8293.9|8299.9|8293.9|8299.1|8293.1|0
1652691220000|2022-05-16 08:53:40|8299.7|8293.7|8299.9|8293.9|8299.9|8293.9|8299.7|8293.7|0
1652691230000|2022-05-16 08:53:50|8300|8294|8300|8294|8300|8294|8299.5|8293.5|0
1652691240000|2022-05-16 08:54:00|8299.9|8293.9|8299.7|8293.7|8300|8294|8299.7|8293.7|0
1652691250000|2022-05-16 08:54:10|8299.6|8293.6|8299.2|8293.2|8299.6|8293.6|8299.2|8293.2|0
1652691260000|2022-05-16 08:54:20|8299.4|8293.4|8299.4|8293.4|8299.4|8293.4|8299.4|8293.4|0
1652691270000|2022-05-16 08:54:30|8302.1|8296.1|8306.4|8300.4|8307.7|8301.7|8302.1|8296.1|10
1652691280000|2022-05-16 08:54:40|8306.2|8300.2|8306.2|8300.2|8306.4|8300.4|8306.2|8300.2|0
1652691290000|2022-05-16 08:54:50|8306.1|8300.1|8305.6|8299.6|8306.4|8300.4|8305.6|8299.6|1
1652691300000|2022-05-16 08:55:00|8305.7|8299.7|8304.4|8298.4|8305.7|8299.7|8304.4|8298.4|0
1652691310000|2022-05-16 08:55:10|8305.2|8299.2|8306.4|8300.4|8307.6|8301.6|8305.2|8299.2|0
1652691330000|2022-05-16 08:55:30|8305.9|8299.9|8303.7|8297.7|8305.9|8299.9|8303.7|8297.7|1
1652691340000|2022-05-16 08:55:40|8303.9|8297.9|8304.1|8298.1|8304.1|8298.1|8303.5|8297.5|1
1652691360000|2022-05-16 08:56:00|8303.7|8297.7|8303.7|8297.7|8303.9|8297.9|8303.7|8297.7|0
1652691370000|2022-05-16 08:56:10|8304.1|8298.1|8304.6|8298.6|8304.6|8298.6|8303.7|8297.7|0
1652691380000|2022-05-16 08:56:20|8304.9|8298.9|8304.9|8298.9|8305.1|8299.1|8304.9|8298.9|0
1652691390000|2022-05-16 08:56:30|8304.5|8298.5|8304.7|8298.7|8307|8301|8304.5|8298.5|6
1652691400000|2022-05-16 08:56:40|8304.2|8298.2|8301.4|8295.4|8304.2|8298.2|8300|8294|2
1652691480000|2022-05-16 08:58:00|8301|8295|8301|8295|8301|8295|8301|8295|0
1652691490000|2022-05-16 08:58:10|8301.4|8295.4|8301.4|8295.4|8301.4|8295.4|8301.4|8295.4|0
1652691500000|2022-05-16 08:58:20|8300.9|8294.9|8300.9|8294.9|8300.9|8294.9|8300.9|8294.9|0
1652691510000|2022-05-16 08:58:30|8300.4|8294.4|8300|8294|8300.4|8294.4|8300|8294|0
1652691520000|2022-05-16 08:58:40|8299.7|8293.7|8300.5|8294.5|8300.5|8294.5|8299.2|8293.2|1
1652691530000|2022-05-16 08:58:50|8300.7|8294.7|8300.7|8294.7|8300.7|8294.7|8300.7|8294.7|0
1652691540000|2022-05-16 08:59:00|8301.2|8295.2|8302|8296|8302|8296|8301.2|8295.2|0
1652691550000|2022-05-16 08:59:10|8301.9|8295.9|8301.9|8295.9|8301.9|8295.9|8301.9|8295.9|0
1652691560000|2022-05-16 08:59:20|8301.7|8295.7|8301.5|8295.5|8301.9|8295.9|8301.5|8295.5|0
1652691570000|2022-05-16 08:59:30|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|0
1652691580000|2022-05-16 08:59:40|8301.5|8295.5|8301.7|8295.7|8301.9|8295.9|8301.5|8295.5|0
1652691600000|2022-05-16 09:00:00|8301.4|8295.4|8301.4|8295.4|8301.4|8295.4|8301.4|8295.4|0
1652691610000|2022-05-16 09:00:10|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|0
1652691630000|2022-05-16 09:00:30|8302.2|8296.2|8302|8296|8302.2|8296.2|8302|8296|1
1652691660000|2022-05-16 09:01:00|8304|8298|8305.2|8299.2|8305.2|8299.2|8303.7|8297.7|1
1652691670000|2022-05-16 09:01:10|8304.7|8298.7|8304.7|8298.7|8304.7|8298.7|8304.7|8298.7|0
1652691680000|2022-05-16 09:01:20|8304.9|8298.9|8304.9|8298.9|8304.9|8298.9|8304.9|8298.9|0
1652691690000|2022-05-16 09:01:30|8305.5|8299.5|8305.5|8299.5|8305.5|8299.5|8305.2|8299.2|0
1652691700000|2022-05-16 09:01:40|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|0
1652691710000|2022-05-16 09:01:50|8305.5|8299.5|8306.2|8300.2|8306.2|8300.2|8305.2|8299.2|1
1652691720000|2022-05-16 09:02:00|8305.9|8299.9|8305.9|8299.9|8305.9|8299.9|8305.9|8299.9|0
1652691740000|2022-05-16 09:02:20|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|0
1652691750000|2022-05-16 09:02:30|8305.9|8299.9|8303.4|8297.4|8305.9|8299.9|8303.4|8297.4|2
1652691760000|2022-05-16 09:02:40|8303.8|8297.8|8304.5|8298.5|8304.5|8298.5|8303.8|8297.8|6
1652691780000|2022-05-16 09:03:00|8305.9|8295.9|8302.9|8296.9|8305.9|8296.9|8302.9|8295.9|0
1652691790000|2022-05-16 09:03:10|8302.5|8296.5|8302.4|8296.4|8302.5|8296.5|8302.4|8296.4|0
1652691800000|2022-05-16 09:03:20|8302.2|8296.2|8305.5|8295.5|8305.5|8296.9|8302.2|8295.5|1
1652691810000|2022-05-16 09:03:30|8305.7|8295.7|8305.7|8299.7|8305.7|8299.7|8305.7|8295.7|1
1652691820000|2022-05-16 09:03:40|8304.5|8298.5|8304.9|8298.9|8304.9|8298.9|8304.5|8298.5|0
1652691840000|2022-05-16 09:04:00|8305.4|8299.4|8304.9|8298.9|8305.4|8299.4|8304.9|8298.9|0
1652691870000|2022-05-16 09:04:30|8304.5|8298.5|8304.4|8298.4|8304.5|8298.5|8304.4|8298.4|0
1652691890000|2022-05-16 09:04:50|8304|8298|8303.8|8297.8|8304|8298|8303.8|8297.8|1
1652691900000|2022-05-16 09:05:00|8304.2|8298.2|8306.3|8300.3|8306.3|8300.3|8304.2|8298.2|14
1652691920000|2022-05-16 09:05:20|||||||||1
1652691940000|2022-05-16 09:05:40|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|1
1652691950000|2022-05-16 09:05:50|8306|8300|8305.3|8299.3|8306|8300|8305.3|8299.3|0
1652691960000|2022-05-16 09:06:00|8304.8|8298.8|8304.3|8298.3|8304.8|8298.8|8304.3|8298.3|0
1652691980000|2022-05-16 09:06:20|8304|8298|8305|8299|8305|8299|8302.2|8296.2|1
1652691990000|2022-05-16 09:06:30|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|8305.2|8299.2|0
1652692010000|2022-05-16 09:06:50|8305|8299|8305|8299|8305|8299|8305|8299|0
1652692050000|2022-05-16 09:07:30|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|0
1652692070000|2022-05-16 09:07:50|8303.8|8297.8|8303.3|8297.3|8303.8|8297.8|8303.3|8297.3|1
1652692080000|2022-05-16 09:08:00|8303.7|8297.7|8303.3|8297.3|8304.3|8298.3|8303.2|8297.2|0
1652692090000|2022-05-16 09:08:10|8303.7|8297.7|8303.7|8297.7|8303.7|8297.7|8303.7|8297.7|0
1652692100000|2022-05-16 09:08:20|8303.3|8297.3|8303|8297|8303.3|8297.3|8303|8297|1
1652692110000|2022-05-16 09:08:30|8303.3|8297.3|8303.3|8297.3|8303.7|8297.7|8303.3|8297.3|0
1652692120000|2022-05-16 09:08:40|8303|8297|8303|8297|8303|8297|8303|8297|0
1652692170000|2022-05-16 09:09:30|8303.3|8297.3|8303|8297|8303.3|8297.3|8303|8297|0
1652692200000|2022-05-16 09:10:00|8304|8298|8304|8298|8304|8298|8304|8298|1
1652692210000|2022-05-16 09:10:10|8303.8|8297.8|8304|8298|8305|8299|8303.5|8297.5|1
1652692230000|2022-05-16 09:10:30|8303.8|8297.8|8303.5|8297.5|8303.8|8297.8|8303.5|8297.5|0
1652692240000|2022-05-16 09:10:40|8304|8298|8304|8298|8304.3|8298.3|8304|8298|0
1652692260000|2022-05-16 09:11:00|8303.6|8297.6|8304|8298|8304|8298|8303.6|8297.6|0
1652692300000|2022-05-16 09:11:40|8304.3|8298.3|8304|8298|8305.1|8299.1|8304|8298|0
1652692310000|2022-05-16 09:11:50|8304.6|8298.6|8304.6|8298.6|8304.6|8298.6|8304.6|8298.6|0
1652692340000|2022-05-16 09:12:20|8304.3|8298.3|8304.3|8298.3|8304.3|8298.3|8304.3|8298.3|0
1652692350000|2022-05-16 09:12:30|8304.1|8298.1|8303.8|8297.8|8304.1|8298.1|8303.8|8297.8|0
1652692370000|2022-05-16 09:12:50|8303.6|8297.6|8302.1|8296.1|8303.6|8297.6|8302.1|8296.1|0
1652692380000|2022-05-16 09:13:00|8302.3|8296.3|8302.6|8296.6|8303.5|8297.5|8302.3|8296.3|1
1652692390000|2022-05-16 09:13:10|8302.3|8296.3|8302.3|8296.3|8302.3|8296.3|8302.3|8296.3|0
1652692460000|2022-05-16 09:14:20|8303.1|8297.1|8304.5|8298.5|8304.5|8298.5|8303.1|8297.1|0
1652692470000|2022-05-16 09:14:30|8304.1|8298.1|8303.8|8297.8|8304.1|8298.1|8303.8|8297.8|0
1652692480000|2022-05-16 09:14:40|8304|8298|8304|8298|8304.5|8298.5|8304|8298|0
1652692490000|2022-05-16 09:14:50|8303.8|8297.8|8303.5|8297.5|8303.8|8297.8|8303.5|8297.5|0
1652692500000|2022-05-16 09:15:00|8304.3|8298.3|8302.5|8296.5|8304.3|8298.3|8302.5|8296.5|1
1652692510000|2022-05-16 09:15:10|8302.3|8296.3|8295.1|8289.1|8302.3|8296.3|8295|8289|8
1652692520000|2022-05-16 09:15:20|8294.6|8288.6|8293.8|8287.8|8295.1|8289.1|8293.8|8287.8|11
1652692530000|2022-05-16 09:15:30|8294|8288|8298.8|8292.8|8299.5|8293.5|8294|8288|1
1652692540000|2022-05-16 09:15:40|8297.5|8291.5|8297.5|8291.5|8297.5|8291.5|8297.5|8291.5|1
1652692550000|2022-05-16 09:15:50|8296.6|8290.6|8296.1|8290.1|8296.6|8290.6|8296.1|8290.1|0
1652692560000|2022-05-16 09:16:00|8295.8|8289.8|8297|8291|8297|8291|8295.8|8289.8|1
1652692570000|2022-05-16 09:16:10|8297.3|8291.3|8297|8291|8297.3|8291.3|8297|8291|0
1652692590000|2022-05-16 09:16:30|8296.6|8290.6|8296.1|8290.1|8296.6|8290.6|8296.1|8290.1|0
1652692680000|2022-05-16 09:18:00|8295.5|8289.5|8297|8291|8297|8291|8295.5|8289.5|1
1652692690000|2022-05-16 09:18:10|8297.3|8291.3|8300.3|8294.3|8301.3|8295.3|8297.3|8291.3|1
1652692700000|2022-05-16 09:18:20|8301.1|8295.1|8302.8|8296.8|8303.8|8297.8|8301.1|8295.1|2
1652692710000|2022-05-16 09:18:30|8302.5|8296.5|8302.5|8296.5|8302.5|8296.5|8302.5|8296.5|0
1652692720000|2022-05-16 09:18:40|8302|8296|8300.6|8290.6|8302|8296|8300.6|8290.6|1
1652692730000|2022-05-16 09:18:50|8299.9|8289.9|8296.4|8290.4|8299.9|8290.4|8296.4|8289.9|0
1652692740000|2022-05-16 09:19:00|8296.3|8290.3|8296.3|8290.3|8296.3|8290.3|8296.3|8290.3|0
1652692750000|2022-05-16 09:19:10|8296.4|8290.4|8296.4|8290.4|8296.4|8290.4|8296.4|8290.4|0
1652692760000|2022-05-16 09:19:20|8296.8|8290.8|8296.9|8290.9|8296.9|8290.9|8296.8|8290.8|0
1652692770000|2022-05-16 09:19:30|8299.6|8289.6|8299.3|8289.3|8299.6|8289.6|8299.3|8289.3|0
1652692780000|2022-05-16 09:19:40|8301.1|8286.1|8299.3|8289.3|8301.1|8289.3|8298.6|8286.1|0
1652692800000|2022-05-16 09:20:00|8301.1|8286.1|8299.3|8289.3|8301.1|8289.3|8298.6|8286.1|0
1652692810000|2022-05-16 09:20:10|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|8298.6|8283.6|6
1652692820000|2022-05-16 09:20:20|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|0
1652692830000|2022-05-16 09:20:30|8291.8|8285.8|8296.1|8286.1|8296.1|8286.1|8291.8|8285.8|1
1652692840000|2022-05-16 09:20:40|8295.9|8285.9|8295.9|8285.9|8295.9|8285.9|8295.9|8285.9|2
1652692890000|2022-05-16 09:21:30|8296.1|8286.1|8296.1|8286.1|8296.1|8286.1|8296.1|8286.1|0
1652692900000|2022-05-16 09:21:40|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|0
1652692980000|2022-05-16 09:23:00|8295.1|8285.1|8291.4|8285.4|8295.1|8286.4|8291.4|8285.1|0
1652692990000|2022-05-16 09:23:10|8290.8|8284.8|8289.3|8283.3|8292.1|8284.8|8289.3|8282.1|0
1652693000000|2022-05-16 09:23:20|8288.9|8282.9|8288.8|8282.8|8288.9|8282.9|8288.8|8282.8|0
1652693010000|2022-05-16 09:23:30|8288.4|8282.4|8287.3|8281.3|8288.6|8282.6|8286.4|8280.4|1
1652693040000|2022-05-16 09:24:00|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|0
1652693090000|2022-05-16 09:24:50|8286.9|8280.9|8286.9|8280.9|8286.9|8280.9|8286.9|8280.9|1
1652693130000|2022-05-16 09:25:30|8285.4|8279.4|8284.2|8278.2|8285.4|8279.4|8284.1|8278.1|0
1652693140000|2022-05-16 09:25:40|8284.1|8278.1|8282.9|8276.9|8284.1|8278.1|8282.2|8276.2|2
1652693150000|2022-05-16 09:25:50|8283.4|8277.4|8283.4|8277.4|8283.4|8277.4|8283.1|8277.1|0
1652693160000|2022-05-16 09:26:00|8283.9|8277.9|8283.9|8277.9|8284.2|8278.2|8283.9|8277.9|0
1652693170000|2022-05-16 09:26:10|8284.4|8278.4|8285.9|8279.9|8285.9|8279.9|8284.4|8278.4|1
1652693180000|2022-05-16 09:26:20|8288.2|8282.2|8287.7|8281.7|8288.2|8282.2|8287.7|8281.7|1
1652693190000|2022-05-16 09:26:30|8287.9|8281.9|8290.2|8280.2|8291.6|8282.7|8287.9|8280.2|3
1652693210000|2022-05-16 09:26:50|8288.9|8282.9|8289.9|8283.9|8290.9|8284.1|8288.2|8280.9|0
1652693220000|2022-05-16 09:27:00|8291.2|8281.2|8289.2|8283.2|8291.2|8283.6|8289.2|8281.2|0
1652693230000|2022-05-16 09:27:10|8289.6|8283.6|8289.6|8283.6|8289.9|8283.9|8289.6|8283.6|0
1652693240000|2022-05-16 09:27:20|8290.2|8284.2|8290.6|8284.6|8290.7|8284.7|8290.2|8284.2|0
1652693250000|2022-05-16 09:27:30|8290.4|8284.4|8290.6|8284.6|8291.1|8285.1|8290.4|8284.4|0
1652693260000|2022-05-16 09:27:40|8291.1|8285.1|8293.7|8287.7|8293.7|8287.7|8291.1|8285.1|0
1652693280000|2022-05-16 09:28:00|8292.7|8286.7|8296.9|8286.9|8296.9|8289.7|8292.7|8286.4|1
1652693300000|2022-05-16 09:28:20|8297.1|8287.1|8297.6|8287.6|8297.6|8287.6|8297.1|8287.1|0
1652693310000|2022-05-16 09:28:30|8295.9|8289.9|8297.1|8287.1|8297.7|8290.1|8295.9|8287.1|0
1652693320000|2022-05-16 09:28:40|8297.6|8287.6|8297.6|8287.6|8297.6|8287.6|8297.1|8287.1|0
1652693330000|2022-05-16 09:28:50|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|0
1652693340000|2022-05-16 09:29:00|8296.1|8290.1|8296.7|8290.7|8296.7|8290.7|8296.1|8290.1|0
1652693350000|2022-05-16 09:29:10|8296.4|8290.4|8295.2|8289.2|8296.4|8290.4|8295.2|8289.2|2
1652693370000|2022-05-16 09:29:30|8295|8289|8295|8289|8295|8289|8295|8289|0
1652693380000|2022-05-16 09:29:40|8294|8288|8294|8288|8294|8288|8294|8288|0
1652693410000|2022-05-16 09:30:10|8293.7|8287.7|8293.5|8287.5|8293.7|8287.7|8293.5|8287.5|0
1652693430000|2022-05-16 09:30:30|8294|8288|8294|8288|8294|8288|8294|8288|0
1652693440000|2022-05-16 09:30:40|8293.7|8287.7|8290.4|8284.4|8293.7|8287.7|8290.4|8284.4|1
1652693450000|2022-05-16 09:30:50|8290.7|8284.7|8290.5|8284.5|8291|8285|8290.4|8284.4|0
1652693460000|2022-05-16 09:31:00|8290.9|8284.9|8291|8285|8291|8285|8290.5|8284.5|0
1652693470000|2022-05-16 09:31:10|8291.4|8285.4|8293.2|8287.2|8295.2|8289.2|8291.4|8285.4|1
1652693480000|2022-05-16 09:31:20|8293.5|8287.5|8294.9|8288.9|8294.9|8288.9|8293.2|8287.2|0
1652693490000|2022-05-16 09:31:30|8295.4|8289.4|8293.7|8287.7|8295.4|8289.4|8293.7|8287.7|0
1652693500000|2022-05-16 09:31:40|8294|8288|8294.4|8288.4|8294.7|8288.7|8294|8288|0
1652693510000|2022-05-16 09:31:50|8293.7|8287.7|8294|8288|8294|8288|8293.7|8287.7|0
1652693520000|2022-05-16 09:32:00|8294.2|8288.2|8296.5|8290.5|8296.5|8290.5|8294.2|8288.2|2
1652693530000|2022-05-16 09:32:10|8296|8290|8296.9|8290.9|8296.9|8290.9|8296|8290|0
1652693540000|2022-05-16 09:32:20|8297.4|8291.4|8296.9|8290.9|8297.4|8291.4|8296.9|8290.9|0
1652693550000|2022-05-16 09:32:30|8297.5|8287.5|8297.9|8287.9|8297.9|8289.9|8295.9|8287.5|1
1652693560000|2022-05-16 09:32:40|8297.7|8287.7|8295|8289|8297.7|8290.2|8295|8287.7|0
1652693570000|2022-05-16 09:32:50|8295.2|8289.2|8295|8289|8295.5|8289.5|8295|8289|0
1652693580000|2022-05-16 09:33:00|8295.4|8289.4|8293.5|8287.5|8295.5|8289.5|8293.5|8287.5|0
1652693590000|2022-05-16 09:33:10|8293.2|8287.2|8295.5|8289.5|8297.2|8289.5|8293|8286.7|1
1652693600000|2022-05-16 09:33:20|8296|8290|8297|8287|8297|8290|8295.5|8287|0
1652693610000|2022-05-16 09:33:30|8296|8290|8297.2|8287.2|8297.2|8290|8295.2|8287.2|0
1652693620000|2022-05-16 09:33:40|8297.4|8287.4|8297.4|8287.4|8297.9|8287.9|8297.4|8287.4|0
1652693630000|2022-05-16 09:33:50|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|8299.2|8284.2|0
1652693640000|2022-05-16 09:34:00|8299.5|8284.5|8297.7|8287.7|8299.5|8290.7|8296.7|8284.5|0
1652693650000|2022-05-16 09:34:10|8297.4|8287.4|8297.4|8287.4|8297.4|8287.4|8297.4|8287.4|0
1652693660000|2022-05-16 09:34:20|8297|8287|8297.5|8287.5|8297.9|8287.9|8297|8287|0
1652693670000|2022-05-16 09:34:30|8297.4|8287.4|8297.9|8287.9|8298|8290.4|8296.4|8287.4|0
1652693680000|2022-05-16 09:34:40|8295.4|8289.4|8297.7|8287.7|8297.7|8289.4|8295.4|8287.7|0
1652693700000|2022-05-16 09:35:00|8296|8290|8296|8290|8296|8290|8296|8290|0
1652693710000|2022-05-16 09:35:10|8296.2|8290.2|8295.9|8289.9|8296.2|8290.2|8295.9|8289.9|0
1652693730000|2022-05-16 09:35:30|8294.9|8288.9|8294.4|8288.4|8294.9|8288.9|8294.4|8288.4|0
1652693740000|2022-05-16 09:35:40|8292.5|8286.5|8292.5|8286.5|8292.5|8286.5|8292.5|8286.5|1
1652693750000|2022-05-16 09:35:50|8291.2|8285.2|8292|8286|8292|8286|8291.2|8285.2|1
1652693760000|2022-05-16 09:36:00|8291.7|8285.7|8290|8284|8292|8286|8290|8284|0
1652693770000|2022-05-16 09:36:10|8290.4|8284.4|8290.5|8284.5|8290.5|8284.5|8290|8284|0
1652693780000|2022-05-16 09:36:20|8290|8284|8290|8284|8290|8284|8290|8284|0
1652693790000|2022-05-16 09:36:30|8289.7|8283.7|8290.2|8280.2|8290.2|8283.9|8289.4|8280.2|4
1652693810000|2022-05-16 09:36:50|8288.5|8282.5|8290.2|8280.2|8290.5|8282.5|8288.5|8280.2|0
1652693820000|2022-05-16 09:37:00|8289.8|8279.8|8290.2|8280.2|8290.2|8280.2|8289.8|8279.8|0
1652693830000|2022-05-16 09:37:10|8287.8|8281.8|8288|8282|8288|8282|8287.8|8281.8|0
1652693840000|2022-05-16 09:37:20|8287.7|8281.7|8288|8282|8288.3|8282.3|8287.7|8281.7|0
1652693850000|2022-05-16 09:37:30|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|8288|8282|0
1652693860000|2022-05-16 09:37:40|8288|8282|8288|8282|8288.7|8282.7|8287.7|8281.7|0
1652693870000|2022-05-16 09:37:50|8288.3|8282.3|8287.7|8281.7|8288.3|8282.3|8287.7|8281.7|0
1652693880000|2022-05-16 09:38:00|8286|8280|8286.3|8280.3|8289.8|8282.8|8286|8279.8|1
1652693890000|2022-05-16 09:38:10|8285.7|8279.7|8283.2|8273.2|8285.7|8279.7|8283.2|8273.2|2
1652693900000|2022-05-16 09:38:20|8281.5|8275.5|8281.5|8275.5|8281.5|8275.5|8281.5|8275.5|0
1652693910000|2022-05-16 09:38:30|||||||||1
1652693920000|2022-05-16 09:38:40|8281.8|8275.8|8281.8|8275.8|8282.2|8276.2|8281.8|8275.8|0
1652693930000|2022-05-16 09:38:50|8282.2|8276.2|8282.2|8276.2|8282.2|8276.2|8282.2|8276.2|0
1652693940000|2022-05-16 09:39:00|8282.7|8276.7|8282.7|8276.7|8283.2|8277.2|8282.7|8276.7|3
1652693950000|2022-05-16 09:39:10|8283.2|8277.2|8282.7|8276.7|8283.5|8277.5|8282.7|8276.7|0
1652693980000|2022-05-16 09:39:40|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|8283.7|8277.7|3
1652694010000|2022-05-16 09:40:10|8283.3|8277.3|8283.7|8277.7|8283.7|8277.7|8283.2|8277.2|0
1652694030000|2022-05-16 09:40:30|8283.3|8277.3|8283.2|8277.2|8283.3|8277.3|8283.2|8277.2|1
1652694040000|2022-05-16 09:40:40|8283.5|8277.5|8283.7|8277.7|8283.7|8277.7|8283.5|8277.5|0
1652694060000|2022-05-16 09:41:00|8284.2|8278.2|8284|8278|8284.2|8278.2|8284|8278|3
1652694070000|2022-05-16 09:41:10|8284.2|8278.2|8284|8278|8284.2|8278.2|8284|8278|0
1652694090000|2022-05-16 09:41:30|8284.2|8278.2|8284.2|8278.2|8284.2|8278.2|8284.2|8278.2|0
1652694100000|2022-05-16 09:41:40|8284|8278|8284.2|8278.2|8284.2|8278.2|8284|8278|0
1652694110000|2022-05-16 09:41:50|8284.3|8278.3|8284.3|8278.3|8284.3|8278.3|8284.3|8278.3|0
1652694120000|2022-05-16 09:42:00|8286.8|8280.8|8286.2|8280.2|8287.2|8281.2|8286.2|8280.2|2
1652694140000|2022-05-16 09:42:20|8287.2|8281.2|8287.2|8281.2|8287.2|8281.2|8287.2|8281.2|2
1652694180000|2022-05-16 09:43:00|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|8286.7|8280.7|0
1652694190000|2022-05-16 09:43:10|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|8286.6|8280.6|0
1652694220000|2022-05-16 09:43:40|8286.5|8280.5|8286.5|8280.5|8286.5|8280.5|8286.5|8280.5|0
1652694230000|2022-05-16 09:43:50|8286.3|8280.3|8282.7|8276.7|8286.3|8280.3|8282.3|8276.3|2
1652694240000|2022-05-16 09:44:00|8283.1|8277.1|8283.1|8277.1|8283.1|8277.1|8283.1|8277.1|0
1652694260000|2022-05-16 09:44:20|8282.5|8276.5|8283.1|8277.1|8283.1|8277.1|8282.5|8276.5|0
1652694270000|2022-05-16 09:44:30|8288.5|8282.5|8288.5|8282.5|8288.5|8282.5|8288.5|8282.5|2
1652694280000|2022-05-16 09:44:40|8291|8285|8291|8285|8291|8285|8291|8285|2
1652694300000|2022-05-16 09:45:00|8291.3|8285.3|8292|8286|8292|8286|8291.3|8285.3|0
1652694340000|2022-05-16 09:45:40|8291.1|8285.1|8291.8|8285.8|8291.8|8285.8|8291.1|8285.1|1
1652694350000|2022-05-16 09:45:50|8292|8286|8292.5|8286.5|8292.5|8286.5|8292|8286|0
1652694360000|2022-05-16 09:46:00|8292.3|8286.3|8293|8287|8293|8287|8292.3|8286.3|0
1652694370000|2022-05-16 09:46:10|8292.8|8286.8|8292.8|8286.8|8292.8|8286.8|8292.8|8286.8|0
1652694410000|2022-05-16 09:46:50|8292.5|8286.5|8292.6|8286.6|8292.6|8286.6|8292.5|8286.5|0
1652694420000|2022-05-16 09:47:00|8292.5|8286.5|8289.1|8283.1|8292.6|8286.6|8289.1|8283.1|1
1652694430000|2022-05-16 09:47:10|8288.8|8282.8|8289|8283|8289|8283|8288.8|8282.8|0
1652694450000|2022-05-16 09:47:30|8288.8|8282.8|8287.8|8281.8|8288.8|8282.8|8287.8|8281.8|0
1652694460000|2022-05-16 09:47:40|8288.3|8282.3|8288.1|8282.1|8288.6|8282.6|8288.1|8282.1|0
1652694470000|2022-05-16 09:47:50|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|0
1652694500000|2022-05-16 09:48:20|8289|8283|8288.8|8282.8|8289|8283|8288.8|8282.8|0
1652694510000|2022-05-16 09:48:30|8288.6|8282.6|8288.8|8282.8|8288.8|8282.8|8288.6|8282.6|0
1652694540000|2022-05-16 09:49:00|8289.6|8283.6|8288.8|8282.8|8291.3|8285.3|8288.8|8282.8|0
1652694600000|2022-05-16 09:50:00|8289|8283|8288.8|8282.8|8289|8283|8288.8|8282.8|0
1652694610000|2022-05-16 09:50:10|8288.5|8282.5|8287.8|8281.8|8288.5|8282.5|8287.8|8281.8|0
1652694620000|2022-05-16 09:50:20|8287.6|8281.6|8287.8|8281.8|8287.8|8281.8|8287.6|8281.6|0
1652694630000|2022-05-16 09:50:30|8287.6|8281.6|8287.8|8281.8|8288.3|8282.3|8287.6|8281.6|0
1652694640000|2022-05-16 09:50:40|8288|8282|8288.3|8282.3|8288.3|8282.3|8288|8282|0
1652694650000|2022-05-16 09:50:50|8288|8282|8287.8|8281.8|8288|8282|8287.8|8281.8|0
1652694660000|2022-05-16 09:51:00|8288.1|8282.1|8287.1|8281.1|8288.1|8282.1|8287.1|8281.1|0
1652694690000|2022-05-16 09:51:30|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|0
1652694700000|2022-05-16 09:51:40|8287.4|8281.4|8287.8|8281.8|8287.8|8281.8|8287.4|8281.4|0
1652694710000|2022-05-16 09:51:50|8287.4|8281.4|8287.8|8281.8|8287.8|8281.8|8287.3|8281.3|0
1652694720000|2022-05-16 09:52:00|8290.4|8284.4|8290|8284|8290.4|8284.4|8290|8284|1
1652694730000|2022-05-16 09:52:10|8290.1|8284.1|8290.1|8284.1|8290.1|8284.1|8290|8284|0
1652694740000|2022-05-16 09:52:20|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|6
1652694750000|2022-05-16 09:52:30|8287.1|8281.1|8288.3|8282.3|8288.3|8282.3|8287.1|8281.1|0
1652694770000|2022-05-16 09:52:50|8287.8|8281.8|8287.6|8281.6|8287.8|8281.8|8287.6|8281.6|0
1652694800000|2022-05-16 09:53:20|8287.4|8281.4|8287.6|8281.6|8287.6|8281.6|8286.4|8280.4|0
1652694810000|2022-05-16 09:53:30|8287.4|8281.4|8287.3|8281.3|8287.4|8281.4|8287.3|8281.3|0
1652694820000|2022-05-16 09:53:40|8287.4|8281.4|8287.4|8281.4|8287.6|8281.6|8287.4|8281.4|0
1652694830000|2022-05-16 09:53:50|8287.6|8281.6|8287.6|8281.6|8287.6|8281.6|8287.6|8281.6|2
1652694900000|2022-05-16 09:55:00|8285.6|8279.6|8285.6|8279.6|8285.6|8279.6|8285.6|8279.6|2
1652694910000|2022-05-16 09:55:10|8286.6|8280.6|8286.1|8280.1|8286.6|8280.6|8286.1|8280.1|0
1652694940000|2022-05-16 09:55:40|||||||||1
1652695060000|2022-05-16 09:57:40|8285.6|8279.6|8285.6|8279.6|8285.6|8279.6|8285.6|8279.6|0
1652695080000|2022-05-16 09:58:00|8290.3|8284.3|8288.9|8282.9|8290.3|8284.3|8288.9|8282.9|4
1652695090000|2022-05-16 09:58:10|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|8288.8|8282.8|0
1652695110000|2022-05-16 09:58:30|8288.9|8282.9|8288.3|8282.3|8288.9|8282.9|8288.3|8282.3|0
1652695120000|2022-05-16 09:58:40|8288.1|8282.1|8287.3|8281.3|8288.1|8282.1|8287.3|8281.3|0
1652695140000|2022-05-16 09:59:00|8286.6|8280.6|8286.1|8280.1|8286.6|8280.6|8286.1|8280.1|1
1652695160000|2022-05-16 09:59:20|8285.9|8279.9|8285.8|8279.8|8285.9|8279.9|8285.8|8279.8|1
1652695180000|2022-05-16 09:59:40|8285.4|8279.4|8285.4|8279.4|8285.4|8279.4|8285.4|8279.4|0
1652695190000|2022-05-16 09:59:50|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|8288.4|8282.4|3
1652695200000|2022-05-16 10:00:00|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|0
1652695230000|2022-05-16 10:00:30|8288.4|8282.4|8290.6|8284.6|8291.8|8285.8|8288.4|8282.4|2
1652695250000|2022-05-16 10:00:50|8291.3|8285.3|8291.3|8285.3|8291.3|8285.3|8291.3|8285.3|0
1652695260000|2022-05-16 10:01:00|8291.6|8285.6|8291.3|8285.3|8291.6|8285.6|8291.3|8285.3|0
1652695270000|2022-05-16 10:01:10|8292.1|8286.1|8290.9|8284.9|8292.1|8286.1|8290.9|8284.9|1
1652695280000|2022-05-16 10:01:20|8291.6|8285.6|8291.1|8285.1|8291.6|8285.6|8291.1|8285.1|0
1652695290000|2022-05-16 10:01:30|8291.3|8285.3|8291.1|8285.1|8291.3|8285.3|8291.1|8285.1|0
1652695300000|2022-05-16 10:01:40|8291.3|8285.3|8291.3|8285.3|8291.3|8285.3|8291.3|8285.3|1
1652695310000|2022-05-16 10:01:50|8291.1|8285.1|8291.1|8285.1|8291.1|8285.1|8291.1|8285.1|0
1652695320000|2022-05-16 10:02:00|8291.3|8285.3|8290.6|8284.6|8291.3|8285.3|8290.6|8284.6|0
1652695360000|2022-05-16 10:02:40|8291.9|8285.9|8293.6|8287.6|8293.6|8287.6|8291.9|8285.9|4
1652695380000|2022-05-16 10:03:00|8294.1|8288.1|8297.6|8291.6|8297.6|8291.6|8294.1|8288.1|1
1652695390000|2022-05-16 10:03:10|8297.9|8291.9|8298.8|8292.8|8299.8|8293.8|8297.9|8291.9|2
1652695400000|2022-05-16 10:03:20|8298.4|8292.4|8301.4|8295.4|8301.4|8295.4|8298.4|8292.4|2
1652695410000|2022-05-16 10:03:30|8301.9|8295.9|8303.1|8297.1|8303.1|8297.1|8301.9|8295.9|0
1652695420000|2022-05-16 10:03:40|8306.4|8300.4|8303.1|8297.1|8306.6|8300.6|8303.1|8297.1|5
1652695430000|2022-05-16 10:03:50|8302.2|8296.2|8301.2|8295.2|8302.2|8296.2|8301.2|8295.2|1
1652695440000|2022-05-16 10:04:00|8299.7|8293.7|8300.7|8294.7|8300.7|8294.7|8299.7|8293.7|0
1652695450000|2022-05-16 10:04:10|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|8300.4|8294.4|0
1652695480000|2022-05-16 10:04:40|||||||||1
1652695620000|2022-05-16 10:07:00|8299.9|8293.9|8298.9|8292.9|8299.9|8293.9|8298.9|8292.9|1
1652695630000|2022-05-16 10:07:10|8298.4|8292.4|8298.4|8292.4|8298.4|8292.4|8298.4|8292.4|0
1652695640000|2022-05-16 10:07:20|8296.6|8286.6|8295.6|8285.6|8296.6|8286.6|8295.6|8285.6|6
1652695720000|2022-05-16 10:08:40|8295.4|8285.4|8295.4|8285.4|8295.4|8285.4|8295.4|8285.4|0
1652695850000|2022-05-16 10:10:50|8293.1|8287.1|8291.7|8285.7|8293.1|8287.1|8291.7|8285.7|0
1652695860000|2022-05-16 10:11:00|8291.4|8285.4|8291.2|8285.2|8291.4|8285.4|8291.2|8285.2|0
1652695910000|2022-05-16 10:11:50|8290.7|8284.7|8290.7|8284.7|8290.7|8284.7|8290.7|8284.7|0
1652695920000|2022-05-16 10:12:00|8290.2|8284.2|8290.2|8284.2|8290.2|8284.2|8290.2|8284.2|1
1652695930000|2022-05-16 10:12:10|8292|8286|8292|8286|8292.2|8286.2|8292|8286|3
1652695940000|2022-05-16 10:12:20|8291.9|8285.9|8291.9|8285.9|8291.9|8285.9|8291.9|8285.9|0
1652695980000|2022-05-16 10:13:00|8292|8286|8291.9|8285.9|8292|8286|8291.9|8285.9|0
1652695990000|2022-05-16 10:13:10|8292.4|8286.4|8292.5|8286.5|8292.5|8286.5|8292.4|8286.4|0
1652696000000|2022-05-16 10:13:20|8292.9|8286.9|8292.9|8286.9|8292.9|8286.9|8292.9|8286.9|0
1652696010000|2022-05-16 10:13:30|8293.2|8287.2|8293.4|8287.4|8293.4|8287.4|8293.2|8287.2|0
1652696020000|2022-05-16 10:13:40|8293.5|8287.5|8293.5|8287.5|8293.5|8287.5|8293.5|8287.5|0
1652696030000|2022-05-16 10:13:50|8293.9|8287.9|8294|8288|8294|8288|8293.9|8287.9|0
1652696040000|2022-05-16 10:14:00|8294.4|8288.4|8296|8290|8296|8290|8294.4|8288.4|1
1652696050000|2022-05-16 10:14:10|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|8295.9|8289.9|0
1652696070000|2022-05-16 10:14:30|8297.2|8287.2|8294.7|8288.7|8297.9|8288.7|8294.7|8287.2|0
1652696080000|2022-05-16 10:14:40|8294.5|8288.5|8294.5|8288.5|8294.5|8288.5|8294.5|8288.5|0
1652696100000|2022-05-16 10:15:00|8294.7|8288.7|8294|8288|8297.4|8288.7|8294|8287.4|0
1652696110000|2022-05-16 10:15:10|8294.5|8288.5|8296.2|8290.2|8296.2|8290.2|8294.5|8288.5|1
1652696120000|2022-05-16 10:15:20|8296.9|8290.9|8297.2|8291.2|8297.2|8291.2|8296.9|8290.9|0
1652696140000|2022-05-16 10:15:40|8298.2|8292.2|8298.7|8292.7|8298.7|8292.7|8298.2|8292.2|2
1652696150000|2022-05-16 10:15:50|8300.2|8294.2|8300.5|8294.5|8300.5|8294.5|8300.2|8294.2|0
1652696160000|2022-05-16 10:16:00|8301|8295|8300.5|8294.5|8301.2|8295.2|8300.5|8294.5|1
1652696170000|2022-05-16 10:16:10|8300.9|8294.9|8300.2|8290.2|8300.9|8294.9|8300.2|8290.2|3
1652696180000|2022-05-16 10:16:20|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|1
1652696210000|2022-05-16 10:16:50|8302.5|8292.5|8302.5|8292.5|8302.5|8292.5|8302.5|8292.5|1
1652696320000|2022-05-16 10:18:40|8302.4|8292.4|8302.4|8292.4|8302.4|8292.4|8302.4|8292.4|0
1652696330000|2022-05-16 10:18:50|8302.5|8292.5|8302.5|8292.5|8302.5|8292.5|8302.5|8292.5|0
1652696380000|2022-05-16 10:19:40|8302.2|8292.2|8302.2|8292.2|8302.2|8292.2|8302.2|8292.2|0
1652696390000|2022-05-16 10:19:50|8302|8292|8298.2|8288.2|8302|8292|8298.2|8288.2|0
1652696400000|2022-05-16 10:20:00|8297.9|8287.9|8297.9|8287.9|8297.9|8287.9|8297.9|8287.9|0
1652696410000|2022-05-16 10:20:10|8298.2|8288.2|8298.2|8288.2|8298.2|8288.2|8298.2|8288.2|0
1652696480000|2022-05-16 10:21:20|8298.3|8292.3|8298.5|8292.5|8298.8|8292.8|8298.3|8292.3|0
1652696490000|2022-05-16 10:21:30|8297.8|8291.8|8297.5|8291.5|8297.8|8291.8|8297.5|8291.5|1
1652696520000|2022-05-16 10:22:00|8297.2|8291.2|8298.5|8292.5|8298.5|8292.5|8297.2|8291.2|2
1652696690000|2022-05-16 10:24:50|8298.7|8292.7|8304.5|8298.5|8306.7|8298.5|8298.7|8292.7|3
1652696740000|2022-05-16 10:25:40|8304.3|8298.3|8304.3|8298.3|8304.3|8298.3|8304.3|8298.3|0
1652696770000|2022-05-16 10:26:10|8306.7|8296.7|8307|8297|8307|8297|8306.7|8296.7|0
1652696800000|2022-05-16 10:26:40|8306.3|8300.3|8306.5|8300.5|8306.5|8300.5|8306.3|8300.3|8
1652696810000|2022-05-16 10:26:50|8307|8301|8307|8301|8307|8301|8307|8301|0
1652696820000|2022-05-16 10:27:00|8307.2|8301.2|8308.3|8302.3|8308.3|8302.3|8307.2|8301.2|5
1652696830000|2022-05-16 10:27:10|8309.3|8303.3|8310|8304|8310|8304|8309.3|8303.3|11
1652696850000|2022-05-16 10:27:30|8310.2|8304.2|8310.7|8304.7|8310.7|8304.7|8310.2|8304.2|0
1652696860000|2022-05-16 10:27:40|8311|8305|8313.8|8307.8|8314|8308|8311|8305|2
1652696870000|2022-05-16 10:27:50|8313.5|8307.5|8313.8|8307.8|8313.8|8307.8|8313.3|8307.3|1
1652696880000|2022-05-16 10:28:00|8313.7|8307.7|8314.7|8308.7|8314.7|8308.7|8313.7|8307.7|0
1652696890000|2022-05-16 10:28:10|8314.3|8308.3|8314.3|8308.3|8314.3|8308.3|8314.3|8308.3|3
1652696900000|2022-05-16 10:28:20|8314.8|8308.8|8317.5|8311.5|8317.5|8311.5|8314.8|8308.8|5
1652696910000|2022-05-16 10:28:30|8317.3|8311.3|8316.3|8310.3|8317.3|8311.3|8316.3|8310.3|2
1652696920000|2022-05-16 10:28:40|8315.1|8309.1|8315.1|8309.1|8315.1|8309.1|8315.1|8309.1|1
1652696930000|2022-05-16 10:28:50|8315|8309|8316.5|8310.5|8316.5|8310.5|8315|8309|5
1652696940000|2022-05-16 10:29:00|8316.1|8310.1|8316.1|8310.1|8316.1|8310.1|8316.1|8310.1|0
1652696950000|2022-05-16 10:29:10|8316.5|8310.5|8316.5|8310.5|8316.5|8310.5|8316.5|8310.5|0
1652696960000|2022-05-16 10:29:20|8316.3|8310.3|8317.3|8311.3|8317.3|8311.3|8316.3|8310.3|0
1652696970000|2022-05-16 10:29:30|8317.1|8311.1|8316.6|8310.6|8317.1|8311.1|8316.3|8310.3|2
1652696980000|2022-05-16 10:29:40|8316.1|8310.1|8314.6|8308.6|8317.1|8310.1|8314.5|8307.1|3
1652697000000|2022-05-16 10:30:00|8315|8309|8315|8309|8315.7|8309.7|8315|8309|1
1652697020000|2022-05-16 10:30:20|8315.5|8309.5|8315.5|8309.5|8315.5|8309.5|8315|8309|0
1652697030000|2022-05-16 10:30:30|8315|8309|8315.6|8309.6|8315.6|8309.6|8314.8|8308.8|0
1652697040000|2022-05-16 10:30:40|8315.5|8309.5|8315.5|8309.5|8315.5|8309.5|8315.5|8309.5|0
1652697060000|2022-05-16 10:31:00|8315.3|8309.3|8315.1|8305.1|8315.5|8309.5|8313.5|8304.8|0
1652697080000|2022-05-16 10:31:20|8312.8|8306.8|8312.5|8306.5|8312.8|8306.8|8312.5|8306.5|0
1652697090000|2022-05-16 10:31:30|8313.5|8303.5|8307|8301|8313.5|8303.5|8307|8301|0
1652697100000|2022-05-16 10:31:40|8305.8|8299.8|8304.1|8298.1|8305.8|8299.8|8302.1|8295.1|4
1652697110000|2022-05-16 10:31:50|8304.6|8298.6|8305.3|8299.3|8305.3|8299.3|8304.6|8298.6|0
1652697180000|2022-05-16 10:33:00|8305.5|8299.5|8305.5|8299.5|8305.5|8299.5|8305.5|8299.5|0
1652697210000|2022-05-16 10:33:30|8305.3|8299.3|8304.1|8298.1|8305.3|8299.3|8304.1|8298.1|2
1652697220000|2022-05-16 10:33:40|8303.8|8297.8|8303.8|8297.8|8303.8|8297.8|8303.8|8297.8|0
1652697230000|2022-05-16 10:33:50|8303.6|8297.6|8302.8|8296.8|8303.6|8297.6|8302.8|8296.8|1
1652697240000|2022-05-16 10:34:00|8303.6|8297.6|8305.5|8299.5|8305.5|8299.5|8303.6|8297.6|2
1652697250000|2022-05-16 10:34:10|8305.3|8299.3|8305.3|8299.3|8305.3|8299.3|8305.3|8299.3|0
1652697260000|2022-05-16 10:34:20|8305|8299|8304.6|8298.6|8305|8299|8304.6|8298.6|0
1652697270000|2022-05-16 10:34:30|8305.3|8299.3|8305.3|8299.3|8305.3|8299.3|8305.3|8299.3|0
1652697280000|2022-05-16 10:34:40|8304.8|8298.8|8304.8|8298.8|8304.8|8298.8|8304.8|8298.8|0
1652697300000|2022-05-16 10:35:00|8305.3|8295.3|8302.3|8296.3|8308.6|8296.6|8301.6|8293.6|3
1652697310000|2022-05-16 10:35:10|8302|8296|8306.3|8296.3|8306.3|8296.3|8302|8296|1
1652697320000|2022-05-16 10:35:20|8301.5|8295.5|8301.8|8295.8|8302.1|8296.1|8301.1|8295.1|3
1652697330000|2022-05-16 10:35:30|8302.1|8296.1|8302.1|8296.1|8302.1|8296.1|8302.1|8296.1|0
1652697340000|2022-05-16 10:35:40|8302.6|8296.6|8303.1|8297.1|8303.1|8297.1|8302.6|8296.6|0
1652697350000|2022-05-16 10:35:50|8303.5|8297.5|8304.1|8298.1|8306.1|8299|8303.5|8296.1|1
1652697360000|2022-05-16 10:36:00|8305.3|8299.3|8304.6|8294.6|8308|8299.3|8304.6|8293|1
1652697370000|2022-05-16 10:36:10|8304.8|8294.8|8304.6|8294.6|8304.8|8294.8|8304.6|8294.6|0
1652697380000|2022-05-16 10:36:20|8303.3|8293.3|8300.6|8294.6|8303.3|8294.6|8300.6|8293.3|0
1652697390000|2022-05-16 10:36:30|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|0
1652697400000|2022-05-16 10:36:40|8301.3|8295.3|8303.3|8297.3|8303.3|8297.3|8301.3|8295.3|0
1652697410000|2022-05-16 10:36:50|8303.5|8297.5|8306|8300|8306|8300|8303.5|8297.5|2
1652697420000|2022-05-16 10:37:00|8306.3|8300.3|8309.6|8303.6|8309.6|8303.6|8306.3|8299.5|0
1652697430000|2022-05-16 10:37:10|8310.3|8304.3|8304.8|8298.8|8311.1|8305.1|8304.8|8298.8|8
1652697440000|2022-05-16 10:37:20|8306.1|8300.1|8306.1|8300.1|8306.1|8300.1|8306.1|8300.1|1
1652697450000|2022-05-16 10:37:30|8306|8300|8305.3|8299.3|8306|8300|8305.3|8299.3|0
1652697540000|2022-05-16 10:39:00|8304.4|8298.4|8304.4|8298.4|8304.4|8298.4|8304.4|8298.4|0
1652697600000|2022-05-16 10:40:00|8302.8|8296.8|8306.3|8296.3|8306.3|8297.3|8302.8|8296.1|6
1652697610000|2022-05-16 10:40:10|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|0
1652697630000|2022-05-16 10:40:30|8306.3|8296.3|8306.3|8296.3|8306.3|8296.3|8306.3|8296.3|0
1652697660000|2022-05-16 10:41:00|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|0
1652697790000|2022-05-16 10:43:10|8306.3|8296.3|8306.3|8296.3|8306.3|8296.3|8306.3|8296.3|0
1652697820000|2022-05-16 10:43:40|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|8306.1|8296.1|0
1652697830000|2022-05-16 10:43:50|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|0
1652697850000|2022-05-16 10:44:10|||||||||1
1652697870000|2022-05-16 10:44:30|8306.1|8296.1|8305.4|8299.4|8306.1|8299.4|8305.4|8296.1|1
1652697880000|2022-05-16 10:44:40|8306.4|8300.4|8309.6|8303.6|8310.1|8303.6|8306.4|8300.1|2
1652697890000|2022-05-16 10:44:50|8310.3|8304.3|8312.9|8306.9|8312.9|8306.9|8310.3|8304.3|2
1652697900000|2022-05-16 10:45:00|8313.1|8307.1|8313.4|8307.4|8313.4|8307.4|8313.1|8307.1|3
1652697910000|2022-05-16 10:45:10|8312.4|8306.4|8310.6|8300.6|8312.4|8306.4|8310.6|8300.6|3
1652697920000|2022-05-16 10:45:20|8306.1|8300.1|8309.3|8303.3|8310.9|8303.3|8306.1|8300.1|1
1652697930000|2022-05-16 10:45:30|8309.6|8303.6|8312.9|8306.9|8313.6|8307.6|8309.6|8303.6|1
1652697940000|2022-05-16 10:45:40|8313.6|8307.6|8313.9|8307.9|8313.9|8307.9|8313.6|8307.6|0
1652697950000|2022-05-16 10:45:50|8313.1|8307.1|8312.8|8302.8|8313.1|8307.1|8312.8|8302.8|2
1652697960000|2022-05-16 10:46:00|8312.1|8302.1|8312.1|8302.1|8312.1|8302.1|8312.1|8302.1|0
1652697980000|2022-05-16 10:46:20|8313.3|8298.3|8302.4|8296.4|8313.3|8300.4|8302.4|8296.4|1
1652697990000|2022-05-16 10:46:30|8302.1|8296.1|8302.1|8296.1|8302.1|8296.1|8301.4|8295.4|0
1652698000000|2022-05-16 10:46:40|8301.9|8295.9|8302.1|8296.1|8302.1|8296.1|8301.1|8295.1|1
1652698020000|2022-05-16 10:47:00|8306.2|8296.2|8306.2|8296.2|8306.2|8296.2|8306.2|8296.2|1
1652698050000|2022-05-16 10:47:30|8304.6|8298.6|8304.6|8298.6|8304.6|8298.6|8304.6|8298.6|0
1652698060000|2022-05-16 10:47:40|8306.2|8296.2|8308.6|8298.6|8308.6|8298.6|8304.4|8296.2|0
1652698070000|2022-05-16 10:47:50|8310.1|8300.1|8310.1|8300.1|8310.1|8300.1|8310.1|8300.1|1
1652698080000|2022-05-16 10:48:00|8310.4|8300.4|8310.4|8300.4|8310.4|8300.4|8310.4|8300.4|0
1652698100000|2022-05-16 10:48:20|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|0
1652698120000|2022-05-16 10:48:40|8310.4|8300.4|8310.4|8300.4|8310.4|8300.4|8310.4|8300.4|0
1652698160000|2022-05-16 10:49:20|8310.9|8300.9|8310.9|8300.9|8310.9|8300.9|8310.9|8300.9|0
1652698200000|2022-05-16 10:50:00|8307.6|8301.6|8307.6|8301.6|8307.6|8301.6|8307.6|8301.6|1
1652698210000|2022-05-16 10:50:10|8307.2|8301.2|8307.2|8301.2|8307.2|8301.2|8307.2|8301.2|0
1652698230000|2022-05-16 10:50:30|8307.1|8301.1|8307.1|8301.1|8307.1|8301.1|8307.1|8301.1|0
1652698250000|2022-05-16 10:50:50|8309.6|8299.6|8310.6|8300.6|8310.6|8300.6|8309.6|8299.6|0
1652698260000|2022-05-16 10:51:00|8307.9|8301.9|8306.6|8300.6|8307.9|8301.9|8306.6|8300.6|0
1652698270000|2022-05-16 10:51:10|8305.9|8299.9|8303.4|8297.4|8305.9|8299.9|8303.4|8297.4|1
1652698280000|2022-05-16 10:51:20|8303.1|8297.1|8301.7|8295.7|8303.1|8297.1|8301.7|8295.7|1
1652698290000|2022-05-16 10:51:30|8302.1|8296.1|8302.1|8296.1|8305.4|8296.9|8302.1|8295.2|0
1652698310000|2022-05-16 10:51:50|8301.9|8295.9|8302.1|8296.1|8302.1|8296.1|8301.9|8295.9|0
1652698330000|2022-05-16 10:52:10|8301.7|8295.7|8301.2|8295.2|8301.7|8295.7|8301.2|8295.2|0
1652698340000|2022-05-16 10:52:20|8300.9|8294.9|8300.7|8294.7|8300.9|8294.9|8300.7|8294.7|0
1652698350000|2022-05-16 10:52:30|8300.4|8294.4|8298.7|8292.7|8300.4|8294.4|8298.7|8292.7|0
1652698360000|2022-05-16 10:52:40|8299.1|8293.1|8301.9|8295.9|8301.9|8295.9|8299.1|8293.1|1
1652698370000|2022-05-16 10:52:50|8301.4|8295.4|8303.1|8297.1|8303.1|8297.1|8301.2|8295.2|1
1652698390000|2022-05-16 10:53:10|8304.7|8298.7|8305.9|8299.9|8305.9|8299.9|8304.7|8298.7|1
1652698400000|2022-05-16 10:53:20|8306.9|8300.9|8306.1|8300.1|8306.9|8300.9|8306.1|8300.1|1
1652698410000|2022-05-16 10:53:30|8305.9|8299.9|8308.7|8293.7|8309.4|8299.9|8305.9|8293.7|1
1652698420000|2022-05-16 10:53:40|8308.9|8293.9|8301.2|8295.2|8308.9|8299.2|8301.2|8291.9|3
1652698430000|2022-05-16 10:53:50|8302.6|8296.6|8302.6|8296.6|8302.6|8296.6|8302.6|8296.6|0
1652698440000|2022-05-16 10:54:00|8302.9|8296.9|8307.4|8297.4|8307.4|8297.4|8302.9|8296.4|3
1652698450000|2022-05-16 10:54:10|8307.2|8297.2|8307.2|8297.2|8307.2|8297.2|8307.2|8297.2|0
1652698460000|2022-05-16 10:54:20|8307.4|8297.4|8305.9|8299.9|8307.6|8299.9|8305.9|8297.4|0
1652698490000|2022-05-16 10:54:50|8305.6|8299.6|8303.7|8297.7|8305.9|8299.9|8303.7|8297.7|2
1652698500000|2022-05-16 10:55:00|8303.4|8297.4|8306.9|8300.9|8306.9|8300.9|8303.4|8297.4|1
1652698510000|2022-05-16 10:55:10|8307.2|8301.2|8307.6|8301.6|8307.6|8301.6|8306.1|8300.1|0
1652698520000|2022-05-16 10:55:20|8307.2|8301.2|8304.9|8298.9|8307.2|8301.2|8304.9|8298.9|0
1652698530000|2022-05-16 10:55:30|8307.2|8297.2|8306.2|8300.2|8308.2|8300.2|8305|8297.2|0
1652698540000|2022-05-16 10:55:40|8306.4|8300.4|8305|8299|8306.4|8300.4|8304.9|8298.9|0
1652698560000|2022-05-16 10:56:00|8304|8298|8304|8298|8304|8298|8304|8298|0
1652698580000|2022-05-16 10:56:20|8303.4|8297.4|8303.9|8297.9|8303.9|8297.9|8303.4|8297.4|1
1652698620000|2022-05-16 10:57:00|8304.2|8298.2|8304.4|8298.4|8304.4|8298.4|8304.2|8298.2|0
1652698630000|2022-05-16 10:57:10|8303.7|8297.7|8304|8298|8304.4|8298.4|8303.7|8297.7|0
1652698640000|2022-05-16 10:57:20|8304.5|8298.5|8305.9|8299.9|8306.2|8300.2|8304.5|8298.5|1
1652698650000|2022-05-16 10:57:30|8305.7|8299.7|8307.4|8301.4|8307.7|8301.7|8305.7|8299.7|6
1652698660000|2022-05-16 10:57:40|8307.5|8301.5|8307.5|8301.5|8307.5|8301.5|8307.5|8301.5|0
1652698670000|2022-05-16 10:57:50|8307.4|8301.4|8309.4|8303.4|8309.4|8303.4|8307.4|8301.4|1
1652698680000|2022-05-16 10:58:00|8308.9|8302.9|8310.4|8300.4|8310.4|8304.2|8308.9|8300.2|5
1652698690000|2022-05-16 10:58:10|8311|8296|8310.7|8300.7|8311|8300.7|8309.2|8296|5
1652698700000|2022-05-16 10:58:20|8308.4|8302.4|8306|8296|8308.4|8302.4|8306|8296|0
1652698780000|2022-05-16 10:59:40|8304.4|8298.4|8304.9|8298.9|8304.9|8298.9|8304.4|8298.4|0
1652698790000|2022-05-16 10:59:50|8302.7|8296.7|8305.7|8295.7|8306.5|8297.5|8302.7|8295.7|1
1652698800000|2022-05-16 11:00:00|8303.4|8297.4|8306|8296|8306|8297.5|8303.4|8295.7|0
1652698810000|2022-05-16 11:00:10|8303.7|8297.7|8303|8297|8306|8297.7|8303|8296|0
1652698820000|2022-05-16 11:00:20|8303.4|8297.4|8305.4|8299.4|8306|8299.4|8303.4|8296|0
1652698830000|2022-05-16 11:00:30|8305|8299|8304.9|8298.9|8305.4|8299.4|8304.9|8298.9|0
1652698860000|2022-05-16 11:01:00|8304.4|8298.4|8301.4|8295.4|8304.4|8298.4|8301.4|8295.4|1
1652698880000|2022-05-16 11:01:20|8301.7|8295.7|8303.2|8297.2|8303.2|8297.2|8301.7|8295.7|0
1652698900000|2022-05-16 11:01:40|8302.7|8296.7|8302.7|8296.7|8302.7|8296.7|8302.7|8296.7|0
1652698910000|2022-05-16 11:01:50|8302|8296|8303|8297|8303|8297|8301.7|8295.7|1
1652698920000|2022-05-16 11:02:00|8303.4|8297.4|8303.7|8297.7|8303.7|8297.7|8303.4|8297.4|0
1652698940000|2022-05-16 11:02:20|8303|8297|8303.7|8297.7|8303.7|8297.7|8303|8297|1
1652698950000|2022-05-16 11:02:30|8303.3|8297.3|8303.3|8297.3|8303.3|8297.3|8303.3|8297.3|0
1652698960000|2022-05-16 11:02:40|8302.8|8296.8|8301.8|8295.8|8302.8|8296.8|8301.8|8295.8|0
1652698970000|2022-05-16 11:02:50|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|0
1652698980000|2022-05-16 11:03:00|8302.2|8296.2|8303.7|8297.7|8303.7|8297.7|8302.2|8296.2|2
1652699000000|2022-05-16 11:03:20|8303.3|8297.3|8303.7|8297.7|8303.7|8297.7|8303.3|8297.3|0
1652699010000|2022-05-16 11:03:30|8303.2|8297.2|8303.7|8297.7|8303.7|8297.7|8303.2|8297.2|0
1652699040000|2022-05-16 11:04:00|8303.3|8297.3|8301.7|8295.7|8303.3|8297.3|8301.7|8295.7|0
1652699050000|2022-05-16 11:04:10|8301.5|8295.5|8303.7|8297.7|8303.7|8297.7|8301.5|8295.5|0
1652699090000|2022-05-16 11:04:50|8304|8298|8304.8|8298.8|8305|8299|8304|8298|0
1652699100000|2022-05-16 11:05:00|8304.5|8298.5|8303.8|8297.8|8305.3|8299.3|8303.8|8297.8|0
1652699120000|2022-05-16 11:05:20|8304.8|8298.8|8306.8|8300.8|8306.8|8300.8|8304.5|8298.5|1
1652699130000|2022-05-16 11:05:30|8305.8|8299.8|8305.8|8299.8|8306.3|8300.3|8304.5|8298.5|1
1652699140000|2022-05-16 11:05:40|8306.3|8300.3|8306.7|8300.7|8306.7|8300.7|8306.3|8300.3|0
1652699160000|2022-05-16 11:06:00|8306.3|8300.3|8306.3|8300.3|8306.3|8300.3|8306.3|8300.3|0
1652699170000|2022-05-16 11:06:10|8306|8300|8307.8|8301.8|8308.2|8302.2|8306|8300|1
1652699180000|2022-05-16 11:06:20|8308.2|8302.2|8309.7|8303.7|8309.7|8303.7|8308.2|8302.2|8
1652699200000|2022-05-16 11:06:40|8309.5|8303.5|8309.5|8303.5|8309.5|8303.5|8309.5|8303.5|0
1652699210000|2022-05-16 11:06:50|8309.2|8303.2|8309.2|8303.2|8309.2|8303.2|8309.2|8303.2|0
1652699220000|2022-05-16 11:07:00|8309.5|8303.5|8309.5|8303.5|8309.5|8303.5|8309.5|8303.5|0
1652699240000|2022-05-16 11:07:20|8309.2|8303.2|8309.2|8303.2|8309.2|8303.2|8309.2|8303.2|0
1652699250000|2022-05-16 11:07:30|8308.7|8302.7|8308.8|8302.8|8308.8|8302.8|8308.2|8302.2|1
1652699260000|2022-05-16 11:07:40|8309.7|8303.7|8309.3|8303.3|8309.7|8303.7|8309.3|8303.3|0
1652699300000|2022-05-16 11:08:20|8308.8|8302.8|8308.8|8302.8|8308.8|8302.8|8308.8|8302.8|0
1652699320000|2022-05-16 11:08:40|8308.3|8302.3|8308.3|8302.3|8308.3|8302.3|8308.3|8302.3|0
1652699350000|2022-05-16 11:09:10|8308.2|8302.2|8308.8|8302.8|8309.3|8303.3|8308.2|8302.2|1
1652699360000|2022-05-16 11:09:20|8308.5|8302.5|8306.3|8300.3|8308.5|8302.5|8306.3|8300.3|1
1652699380000|2022-05-16 11:09:40|8306|8300|8307.2|8301.2|8307.2|8301.2|8306|8300|2
1652699390000|2022-05-16 11:09:50|8306.8|8300.8|8306.8|8300.8|8306.8|8300.8|8306.8|8300.8|0
1652699400000|2022-05-16 11:10:00|8305.1|8299.1|8304.3|8298.3|8305.1|8299.1|8304.3|8298.3|0
1652699410000|2022-05-16 11:10:10|8303.7|8297.7|8302.3|8296.3|8303.7|8297.7|8301.8|8295.8|2
1652699420000|2022-05-16 11:10:20|8303.3|8297.3|8304.8|8298.8|8304.8|8298.8|8303.3|8297.3|1
1652699430000|2022-05-16 11:10:30|8304.6|8298.6|8305.3|8299.3|8305.3|8299.3|8304.6|8298.6|0
1652699440000|2022-05-16 11:10:40|8305.8|8299.8|8306.1|8300.1|8307.1|8301.1|8305.8|8299.8|2
1652699460000|2022-05-16 11:11:00|8305.5|8299.5|8305.3|8299.3|8305.5|8299.5|8305.3|8299.3|0
1652699470000|2022-05-16 11:11:10|8304.1|8298.1|8303.6|8297.6|8304.1|8298.1|8303.6|8297.6|0
1652699480000|2022-05-16 11:11:20|8303.5|8297.5|8302.1|8296.1|8303.5|8297.5|8302.1|8296.1|0
1652699490000|2022-05-16 11:11:30|8302.6|8296.6|8302.8|8296.8|8302.8|8296.8|8302.6|8296.6|0
1652699500000|2022-05-16 11:11:40|8302.6|8296.6|8304|8298|8304|8298|8302.6|8296.6|2
1652699510000|2022-05-16 11:11:50|8304.1|8298.1|8304.1|8298.1|8304.3|8298.3|8303.6|8297.6|0
1652699520000|2022-05-16 11:12:00|8304.3|8298.3|8306.3|8300.3|8306.3|8300.3|8304.1|8298.1|1
1652699530000|2022-05-16 11:12:10|8307|8301|8307|8301|8307|8301|8307|8301|0
1652699550000|2022-05-16 11:12:30|8306.3|8300.3|8307|8301|8307|8301|8306.3|8300.3|0
1652699560000|2022-05-16 11:12:40|8305.3|8299.3|8305.3|8299.3|8308|8299.3|8305.3|8297.6|0
1652699570000|2022-05-16 11:12:50|8307.6|8297.6|8307.6|8297.6|8307.6|8297.6|8307.6|8297.6|0
1652699580000|2022-05-16 11:13:00|8308|8298|8308.8|8302.8|8308.8|8302.8|8304.8|8297.5|0
1652699600000|2022-05-16 11:13:20|8308.5|8302.5|8308.3|8302.3|8308.5|8302.5|8308.3|8302.3|0
1652699610000|2022-05-16 11:13:30|8308.8|8302.8|8308.3|8302.3|8308.8|8302.8|8308.3|8302.3|0
1652699630000|2022-05-16 11:13:50|8308.6|8302.6|8308.6|8302.6|8308.8|8302.8|8307.1|8301.1|1
1652699640000|2022-05-16 11:14:00|8308.8|8302.8|8312.6|8306.6|8313.3|8306.8|8308.8|8302.8|1
1652699650000|2022-05-16 11:14:10|8312.8|8306.8|8313.8|8307.8|8313.8|8307.8|8312.8|8306.8|0
1652699670000|2022-05-16 11:14:30|8313.6|8307.6|8313.6|8307.6|8313.6|8307.6|8313.6|8307.6|0
1652699690000|2022-05-16 11:14:50|8313.3|8307.3|8313.3|8307.3|8313.3|8307.3|8313.3|8307.3|0
1652699700000|2022-05-16 11:15:00|8312.8|8306.8|8310.8|8304.8|8312.8|8306.8|8310.8|8304.8|1
1652699710000|2022-05-16 11:15:10|8308.8|8302.8|8309.3|8303.3|8309.8|8303.8|8308.5|8302.5|2
1652699720000|2022-05-16 11:15:20|8308.6|8302.6|8308.3|8302.3|8308.6|8302.6|8308.3|8302.3|1
1652699730000|2022-05-16 11:15:30|8307.6|8301.6|8308.8|8302.8|8308.8|8302.8|8307.6|8301.6|1
1652699750000|2022-05-16 11:15:50|8308.5|8302.5|8307.6|8301.6|8308.5|8302.5|8307.6|8301.6|0
1652699760000|2022-05-16 11:16:00|8307|8301|8303.6|8297.6|8307.1|8301.1|8303.6|8297.6|0
1652699770000|2022-05-16 11:16:10|8302.3|8296.3|8304.8|8298.8|8304.8|8298.8|8302.3|8296.3|3
1652699810000|2022-05-16 11:16:50|8303.4|8297.4|8303.1|8297.1|8303.4|8297.4|8301.6|8295.6|2
1652699820000|2022-05-16 11:17:00|8301.6|8295.6|8301.8|8295.8|8301.8|8295.8|8301.5|8295.5|1
1652699830000|2022-05-16 11:17:10|8301.6|8295.6|8301.1|8295.1|8301.6|8295.6|8301.1|8295.1|0
1652699840000|2022-05-16 11:17:20|8301.5|8295.5|8303|8297|8303|8297|8301.1|8295.1|1
1652699850000|2022-05-16 11:17:30|8302.8|8296.8|8303.3|8297.3|8303.3|8297.3|8302.8|8296.8|0
1652699880000|2022-05-16 11:18:00|8302.8|8296.8|8302.8|8296.8|8302.8|8296.8|8302.8|8296.8|0
1652699900000|2022-05-16 11:18:20|8303.3|8297.3|8302.8|8296.8|8303.3|8297.3|8302.8|8296.8|0
1652699910000|2022-05-16 11:18:30|8303.1|8297.1|8303.3|8297.3|8303.3|8297.3|8303.1|8297.1|0
1652699920000|2022-05-16 11:18:40|8302.9|8296.9|8302.4|8296.4|8302.9|8296.9|8302.4|8296.4|1
1652699930000|2022-05-16 11:18:50|8301.9|8295.9|8301.1|8295.1|8301.9|8295.9|8301.1|8295.1|0
1652699950000|2022-05-16 11:19:10|8301.8|8295.8|8299.3|8293.3|8301.8|8295.8|8299.3|8293.3|2
1652699960000|2022-05-16 11:19:20|8299.4|8293.4|8297.8|8291.8|8299.4|8293.4|8294.8|8288.8|1
1652699970000|2022-05-16 11:19:30|8297.9|8291.9|8296.9|8290.9|8297.9|8291.9|8296.9|8290.9|0
1652700000000|2022-05-16 11:20:00|8296.4|8290.4|8295.4|8289.4|8296.4|8290.4|8295.4|8289.4|0
1652700020000|2022-05-16 11:20:20|8295.8|8289.8|8297.3|8291.3|8297.3|8291.3|8295.8|8289.8|1
1652700030000|2022-05-16 11:20:30|8297.8|8291.8|8294.3|8288.3|8297.8|8291.8|8294.3|8288.3|2
1652700040000|2022-05-16 11:20:40|8294.1|8288.1|8292.6|8286.6|8294.1|8288.1|8292.6|8286.6|1
1652700060000|2022-05-16 11:21:00|8292.4|8286.4|8289.3|8283.3|8292.4|8286.4|8289.3|8283.3|0
1652700070000|2022-05-16 11:21:10|8289.1|8283.1|8289.1|8283.1|8289.1|8283.1|8289.1|8283.1|0
1652700080000|2022-05-16 11:21:20|8289.8|8283.8|8299.4|8293.4|8299.4|8293.4|8289.8|8283.8|4
1652700090000|2022-05-16 11:21:30|8299.9|8293.9|8300.1|8294.1|8300.4|8294.4|8299.9|8293.9|1
1652700100000|2022-05-16 11:21:40|8298.6|8292.6|8298.6|8292.6|8298.6|8292.6|8298.6|8292.6|2
1652700130000|2022-05-16 11:22:10|8302.6|8296.6|8307.1|8301.1|8307.1|8301.1|8302.6|8296.6|3
1652700150000|2022-05-16 11:22:30|8308.1|8302.1|8308.1|8302.1|8308.1|8302.1|8302.6|8296.6|24
1652700170000|2022-05-16 11:22:50|8308.6|8302.6|8309.1|8303.1|8309.1|8303.1|8308.6|8302.6|0
1652700180000|2022-05-16 11:23:00|8306.4|8300.4|8308.1|8298.1|8308.1|8300.4|8306.4|8298.1|16
1652700190000|2022-05-16 11:23:10|8307.9|8297.9|8307.9|8297.9|8307.9|8300.4|8306.4|8297.9|0
1652700200000|2022-05-16 11:23:20|8308.6|8302.6|8312.3|8306.3|8312.3|8306.3|8308.6|8302.6|6
1652700210000|2022-05-16 11:23:30|8311.9|8305.9|8310.6|8304.6|8312.4|8306.4|8310.6|8304.6|8
1652700220000|2022-05-16 11:23:40|8310.8|8304.8|8311.6|8305.6|8311.9|8305.9|8310.8|8304.8|0
1652700230000|2022-05-16 11:23:50|8311.3|8305.3|8310.3|8304.3|8311.3|8305.3|8310.3|8304.3|0
1652700240000|2022-05-16 11:24:00|8310.1|8304.1|8310.1|8304.1|8310.1|8304.1|8310.1|8304.1|0
1652700250000|2022-05-16 11:24:10|8310.4|8304.4|8310.1|8304.1|8310.4|8304.4|8310.1|8304.1|0
1652700260000|2022-05-16 11:24:20|8309.8|8303.8|8309.9|8303.9|8309.9|8303.9|8309.8|8303.8|0
1652700270000|2022-05-16 11:24:30|||||||||2
1652700280000|2022-05-16 11:24:40|8309.8|8303.8|8309.4|8303.4|8309.8|8303.8|8309.4|8303.4|0
1652700290000|2022-05-16 11:24:50|8306.8|8300.8|8301.9|8295.9|8306.8|8300.8|8301.9|8294.3|22
1652700300000|2022-05-16 11:25:00|8301.6|8295.6|8301.6|8295.6|8301.6|8295.6|8301.3|8295.3|0
1652700320000|2022-05-16 11:25:20|8301.3|8295.3|8302.4|8296.4|8303.4|8297.4|8301.1|8295.1|1
1652700330000|2022-05-16 11:25:30|8302.1|8296.1|8302.4|8296.4|8302.4|8296.4|8301.4|8295.4|1
1652700360000|2022-05-16 11:26:00|8302.8|8296.8|8302.9|8296.9|8302.9|8296.9|8302.8|8296.8|0
1652700380000|2022-05-16 11:26:20|8301.9|8295.9|8301.9|8295.9|8301.9|8295.9|8301.9|8295.9|1
1652700390000|2022-05-16 11:26:30|8302.1|8296.1|8302.3|8296.3|8302.3|8296.3|8302.1|8296.1|0
1652700400000|2022-05-16 11:26:40|8302.2|8296.2|8301.9|8295.9|8302.2|8296.2|8301.9|8295.9|0
1652700410000|2022-05-16 11:26:50|8302.2|8296.2|8301.4|8295.4|8302.2|8296.2|8301.4|8295.4|0
1652700430000|2022-05-16 11:27:10|8301.1|8291.1|8297.9|8291.9|8301.1|8292.1|8297.9|8291.1|1
1652700440000|2022-05-16 11:27:20|8298.6|8292.6|8298.6|8292.6|8298.9|8292.9|8298.6|8292.6|1
1652700450000|2022-05-16 11:27:30|8298.7|8292.7|8297.2|8291.2|8298.7|8292.7|8297.2|8291.2|1
1652700460000|2022-05-16 11:27:40|8296.9|8290.9|8296.7|8290.7|8296.9|8290.9|8295.4|8289.4|1
1652700480000|2022-05-16 11:28:00|8296.4|8290.4|8297.1|8291.1|8297.1|8291.1|8296.2|8290.2|1
1652700490000|2022-05-16 11:28:10|8297.2|8291.2|8297.2|8291.2|8297.2|8291.2|8297.2|8291.2|0
1652700510000|2022-05-16 11:28:30|8294.1|8288.1|8295.2|8285.2|8295.2|8288.1|8294.1|8284.9|5
1652700550000|2022-05-16 11:29:10|8294.7|8284.7|8294.7|8284.7|8294.7|8284.7|8294.7|8284.7|0
1652700590000|2022-05-16 11:29:50|8294.2|8284.2|8294.2|8284.2|8294.2|8284.2|8294.2|8284.2|0
1652700600000|2022-05-16 11:30:00|8294.1|8284.1|8290.7|8284.7|8294.1|8284.7|8290.1|8284.1|1
1652700610000|2022-05-16 11:30:10|8291.2|8285.2|8291.2|8285.2|8291.2|8285.2|8291.2|8285.2|0
1652700630000|2022-05-16 11:30:30|8290.9|8284.9|8289.4|8283.4|8290.9|8284.9|8289.4|8283.4|0
1652700640000|2022-05-16 11:30:40|8288.9|8282.9|8288.4|8282.4|8288.9|8282.9|8288.4|8282.4|0
1652700650000|2022-05-16 11:30:50|8289.9|8283.9|8289.9|8283.9|8289.9|8283.9|8289.9|8283.9|10
1652700660000|2022-05-16 11:31:00|8289.6|8283.6|8289.4|8283.4|8289.6|8283.6|8289.4|8283.4|0
1652700670000|2022-05-16 11:31:10|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|0
1652700690000|2022-05-16 11:31:30|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|0
1652700700000|2022-05-16 11:31:40|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|0
1652700720000|2022-05-16 11:32:00|8288.1|8282.1|8287.6|8281.6|8288.1|8282.1|8287.6|8281.6|0
1652700730000|2022-05-16 11:32:10|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|2
1652700750000|2022-05-16 11:32:30|8289.2|8283.2|8290.4|8284.4|8290.4|8284.4|8289.2|8283.2|1
1652700760000|2022-05-16 11:32:40|8291.4|8285.4|8291.6|8285.6|8291.6|8285.6|8291.4|8285.4|0
1652700770000|2022-05-16 11:32:50|8290.4|8284.4|8290.6|8284.6|8291.1|8285.1|8290.4|8284.4|1
1652700780000|2022-05-16 11:33:00|8290.2|8284.2|8290.2|8284.2|8290.2|8284.2|8290.2|8284.2|0
1652700790000|2022-05-16 11:33:10|8290.1|8284.1|8290.1|8284.1|8290.1|8284.1|8290.1|8284.1|0
1652700820000|2022-05-16 11:33:40|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|8288.2|8282.2|2
1652700830000|2022-05-16 11:33:50|8288.9|8282.9|8289.1|8283.1|8289.1|8283.1|8288.9|8282.9|0
1652700840000|2022-05-16 11:34:00|8289.2|8283.2|8289.1|8283.1|8289.2|8283.2|8288.7|8282.7|0
1652700850000|2022-05-16 11:34:10|8288.6|8282.6|8288.2|8282.2|8288.6|8282.6|8288.2|8282.2|0
1652700860000|2022-05-16 11:34:20|8288.7|8282.7|8288.2|8282.2|8288.7|8282.7|8288.2|8282.2|1
1652700870000|2022-05-16 11:34:30|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|0
1652700880000|2022-05-16 11:34:40|8288.4|8282.4|8288.2|8282.2|8288.4|8282.4|8288.2|8282.2|0
1652700890000|2022-05-16 11:34:50|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|3
1652700900000|2022-05-16 11:35:00|||||||||1
1652700910000|2022-05-16 11:35:10|8286.4|8280.4|8287.2|8281.2|8288.1|8282.1|8286.4|8280.4|2
1652700920000|2022-05-16 11:35:20|8287.9|8281.9|8288.1|8282.1|8288.1|8282.1|8287.6|8281.6|1
1652700930000|2022-05-16 11:35:30|8288.2|8282.2|8288.9|8282.9|8288.9|8282.9|8288.2|8282.2|0
1652700940000|2022-05-16 11:35:40|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|8288.9|8282.9|1
1652700950000|2022-05-16 11:35:50|8288.9|8282.9|8289.1|8283.1|8289.1|8283.1|8288.9|8282.9|0
1652700960000|2022-05-16 11:36:00|8289.4|8283.4|8289.6|8283.6|8289.6|8283.6|8289.4|8283.4|0
1652700980000|2022-05-16 11:36:20|8289.2|8283.2|8289.5|8283.5|8289.5|8283.5|8289.2|8283.2|0
1652701000000|2022-05-16 11:36:40|8289|8283|8288.5|8282.5|8289|8283|8288.5|8282.5|0
1652701070000|2022-05-16 11:37:50|8287.7|8281.7|8287.7|8281.7|8287.7|8281.7|8287.7|8281.7|0
1652701080000|2022-05-16 11:38:00|8287.4|8281.4|8287.2|8281.2|8287.4|8281.4|8287|8281|5
1652701100000|2022-05-16 11:38:20|8287.7|8281.7|8286.7|8280.7|8287.7|8281.7|8286.7|8280.7|0
1652701150000|2022-05-16 11:39:10|8288|8282|8288|8282|8288|8282|8288|8282|1
1652701170000|2022-05-16 11:39:30|8288.2|8282.2|8288.2|8282.2|8288.2|8282.2|8288.2|8282.2|0
1652701190000|2022-05-16 11:39:50|8287.9|8281.9|8288.2|8282.2|8288.2|8282.2|8287.7|8281.7|0
1652701220000|2022-05-16 11:40:20|8287.7|8281.7|8288|8282|8288|8282|8287.7|8281.7|0
1652701230000|2022-05-16 11:40:30|8288.2|8282.2|8288.2|8282.2|8288.2|8282.2|8288.2|8282.2|0
1652701240000|2022-05-16 11:40:40|8287.7|8281.7|8288.2|8282.2|8288.2|8282.2|8287.7|8281.7|0
1652701260000|2022-05-16 11:41:00|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|0
1652701280000|2022-05-16 11:41:20|8291.4|8285.4|8294.2|8288.2|8294.2|8288.2|8291.4|8285.4|2
1652701320000|2022-05-16 11:42:00|8290.9|8284.9|8290.5|8284.5|8290.9|8284.9|8290.5|8284.5|1
1652701330000|2022-05-16 11:42:10|8289.9|8283.9|8289.5|8283.5|8289.9|8283.9|8289.5|8283.5|1
1652701340000|2022-05-16 11:42:20|8290|8284|8290|8284|8290|8284|8290|8284|0
1652701350000|2022-05-16 11:42:30|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|0
1652701360000|2022-05-16 11:42:40|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|8289.2|8283.2|0
1652701390000|2022-05-16 11:43:10|8289.5|8283.5|8289.7|8283.7|8289.7|8283.7|8289.5|8283.5|0
1652701430000|2022-05-16 11:43:50|8290.3|8284.3|8292.9|8286.9|8292.9|8286.9|8290.3|8284.3|2
1652701440000|2022-05-16 11:44:00|8292.5|8286.5|8292.4|8286.4|8292.5|8286.5|8292.4|8286.4|0
1652701450000|2022-05-16 11:44:10|8292.7|8286.7|8292.9|8286.9|8292.9|8286.9|8292.7|8286.7|0
1652701460000|2022-05-16 11:44:20|8292.4|8286.4|8292.9|8286.9|8292.9|8286.9|8292.4|8286.4|2
1652701500000|2022-05-16 11:45:00|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|0
1652701530000|2022-05-16 11:45:30|8292.8|8286.8|8292.8|8286.8|8292.8|8286.8|8292.8|8286.8|0
1652701540000|2022-05-16 11:45:40|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|0
1652701560000|2022-05-16 11:46:00|8292.8|8286.8|8294|8288|8295|8289|8292.8|8286.8|1
1652701570000|2022-05-16 11:46:10|8293.8|8287.8|8293.5|8287.5|8293.8|8287.8|8293.5|8287.5|0
1652701590000|2022-05-16 11:46:30|8293.7|8287.7|8293.7|8287.7|8293.7|8287.7|8293.7|8287.7|0
1652701600000|2022-05-16 11:46:40|8293.5|8287.5|8293.7|8287.7|8293.8|8287.8|8293.5|8287.5|0
1652701610000|2022-05-16 11:46:50|8293.5|8287.5|8293.7|8287.7|8293.8|8287.8|8293.5|8287.5|0
1652701620000|2022-05-16 11:47:00|8293.3|8287.3|8293.3|8287.3|8293.3|8287.3|8293.3|8287.3|0
1652701630000|2022-05-16 11:47:10|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|3
1652701640000|2022-05-16 11:47:20|8292.3|8286.3|8291|8285|8292.3|8286.3|8291|8285|0
1652701650000|2022-05-16 11:47:30|8291.3|8285.3|8297.7|8291.7|8297.7|8291.7|8291.3|8285.3|2
1652701660000|2022-05-16 11:47:40|8297.8|8291.8|8295.8|8289.8|8297.8|8291.8|8295.8|8289.8|1
1652701670000|2022-05-16 11:47:50|8295.5|8289.5|8295|8289|8295.5|8289.5|8295|8289|1
1652701680000|2022-05-16 11:48:00|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|8295.2|8289.2|0
1652701700000|2022-05-16 11:48:20|8300.3|8294.3|8302.8|8296.8|8302.8|8296.8|8300.3|8294.3|6
1652701710000|2022-05-16 11:48:30|8302.5|8296.5|8302.2|8296.2|8302.5|8296.5|8302.2|8296.2|0
1652701720000|2022-05-16 11:48:40|8301.5|8295.5|8301.8|8295.8|8301.8|8295.8|8301.5|8295.5|2
1652701730000|2022-05-16 11:48:50|8301.5|8295.5|8301.3|8295.3|8301.5|8295.5|8301.3|8295.3|0
1652701740000|2022-05-16 11:49:00|8301.5|8295.5|8301.2|8295.2|8301.5|8295.5|8301.2|8295.2|0
1652701750000|2022-05-16 11:49:10|8299.2|8293.2|8298.7|8292.7|8299.2|8293.2|8296.3|8290.3|3
1652701760000|2022-05-16 11:49:20|8297.3|8291.3|8299.2|8293.2|8299.8|8293.8|8297.3|8291.3|3
1652701770000|2022-05-16 11:49:30|8299.7|8293.7|8299|8293|8300.2|8294.2|8299|8293|0
1652701790000|2022-05-16 11:49:50|8298.5|8292.5|8299.8|8293.8|8299.8|8293.8|8298.5|8292.5|1
1652701800000|2022-05-16 11:50:00|8300.2|8294.2|8299.8|8293.8|8300.2|8294.2|8299.8|8293.8|0
1652701810000|2022-05-16 11:50:10|8300.2|8294.2|8300.5|8294.5|8300.5|8294.5|8299.8|8293.8|0
1652701820000|2022-05-16 11:50:20|8303.7|8293.7|8300.7|8294.7|8303.7|8295.3|8300.7|8293.7|1
1652701830000|2022-05-16 11:50:30|8301|8295|8300.7|8294.7|8301|8295|8300.7|8294.7|0
1652701870000|2022-05-16 11:51:10|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|8301.7|8295.7|1
1652701880000|2022-05-16 11:51:20|8301.3|8295.3|8301|8295|8304|8295.7|8301|8294|1
1652701890000|2022-05-16 11:51:30|8300.2|8294.2|8296.5|8290.5|8300.2|8294.2|8296.3|8290.3|1
1652701900000|2022-05-16 11:51:40|8296.7|8290.7|8299|8293|8300.7|8293.3|8296|8290|26
1652701920000|2022-05-16 11:52:00|8299.3|8293.3|8298.8|8292.8|8299.3|8293.3|8298.8|8292.8|0
1652701930000|2022-05-16 11:52:10|8299.2|8293.2|8300.7|8294.7|8301|8295|8299.2|8293.2|0
1652701970000|2022-05-16 11:52:50|8297.8|8291.8|8297.8|8291.8|8297.8|8291.8|8297.8|8291.8|1
1652701990000|2022-05-16 11:53:10|8297.5|8291.5|8295.1|8289.1|8297.5|8291.5|8293.6|8287.6|9
1652702010000|2022-05-16 11:53:30|8295.3|8289.3|8294.3|8288.3|8295.3|8289.3|8294.3|8288.3|0
1652702020000|2022-05-16 11:53:40|8295|8289|8294.3|8288.3|8295|8289|8294.3|8288.3|0
1652702040000|2022-05-16 11:54:00|8294|8288|8292.1|8286.1|8294.1|8288.1|8292.1|8286.1|0
1652702050000|2022-05-16 11:54:10|||||||||1
1652702060000|2022-05-16 11:54:20|8292.8|8286.8|8294.8|8288.8|8294.8|8288.8|8292.8|8286.8|2
1652702080000|2022-05-16 11:54:40|8294.5|8288.5|8294.5|8288.5|8294.5|8288.5|8294.5|8288.5|0
1652702090000|2022-05-16 11:54:50|8294|8288|8292.6|8286.6|8294|8288|8292.6|8286.6|0
1652702100000|2022-05-16 11:55:00|8295.5|8289.5|8296.3|8290.3|8296.3|8290.3|8294|8288|5
1652702110000|2022-05-16 11:55:10|8296|8290|8296.8|8290.8|8297.5|8291.5|8296|8290|0
1652702120000|2022-05-16 11:55:20|8297.1|8291.1|8297.8|8291.8|8297.8|8291.8|8297.1|8291.1|0
1652702140000|2022-05-16 11:55:40|8297.6|8291.6|8297|8291|8297.6|8291.6|8296.8|8290.8|0
1652702150000|2022-05-16 11:55:50|8296.6|8290.6|8296.3|8290.3|8296.6|8290.6|8296.3|8290.3|1
1652702160000|2022-05-16 11:56:00|8296|8290|8295|8289|8296|8290|8295|8289|0
1652702170000|2022-05-16 11:56:10|8295.3|8289.3|8295.5|8289.5|8295.5|8289.5|8295.3|8289.3|0
1652702190000|2022-05-16 11:56:30|8295.6|8289.6|8297.1|8291.1|8297.1|8291.1|8295.6|8289.6|1
1652702200000|2022-05-16 11:56:40|8297.5|8291.5|8297.5|8291.5|8298|8292|8297.5|8291.5|0
1652702220000|2022-05-16 11:57:00|8297.1|8291.1|8295.5|8289.5|8297.1|8291.1|8295.5|8289.5|0
1652702230000|2022-05-16 11:57:10|8293.8|8287.8|8293.8|8287.8|8294.8|8288.8|8293.8|8287.8|0
1652702240000|2022-05-16 11:57:20|8294.1|8288.1|8294.6|8288.6|8294.8|8288.8|8294.1|8288.1|0
1652702250000|2022-05-16 11:57:30|8294.8|8288.8|8293.3|8287.3|8294.8|8288.8|8293|8287|0
1652702260000|2022-05-16 11:57:40|8292.8|8286.8|8293.3|8287.3|8293.3|8287.3|8292.8|8286.8|0
1652702280000|2022-05-16 11:58:00|8293|8287|8292.8|8286.8|8293|8287|8292.8|8286.8|0
1652702290000|2022-05-16 11:58:10|8293.3|8287.3|8292.3|8286.3|8293.3|8287.3|8292|8286|1
1652702300000|2022-05-16 11:58:20|8291.8|8285.8|8295.3|8289.3|8295.3|8289.3|8291.8|8285.8|1
1652702340000|2022-05-16 11:59:00|8295.1|8289.1|8295.3|8289.3|8296.3|8290.3|8295.1|8289.1|0
1652702360000|2022-05-16 11:59:20|8295.6|8289.6|8297|8291|8297|8291|8295.6|8289.6|0
1652702370000|2022-05-16 11:59:30|8297.3|8291.3|8297.3|8291.3|8297.3|8291.3|8297.3|8291.3|0
1652702400000|2022-05-16 12:00:00|8297|8291|8294.1|8288.1|8297|8291|8294.1|8288.1|0
1652702430000|2022-05-16 12:00:30|8294|8288|8291.6|8285.6|8294|8288|8291.6|8285.6|1
1652702440000|2022-05-16 12:00:40|8291.8|8285.8|8291.8|8285.8|8291.8|8285.8|8291.8|8285.8|2
1652702460000|2022-05-16 12:01:00|8291.4|8285.4|8290.4|8284.4|8291.4|8285.4|8289.9|8283.9|3
1652702480000|2022-05-16 12:01:20|8290.6|8284.6|8290.6|8284.6|8290.6|8284.6|8290.6|8284.6|1
1652702500000|2022-05-16 12:01:40|8293.3|8287.3|8291.6|8285.6|8293.3|8287.3|8291.6|8285.6|1
1652702510000|2022-05-16 12:01:50|8291.9|8285.9|8294.3|8288.3|8294.3|8288.3|8291.9|8285.9|0
1652702520000|2022-05-16 12:02:00|8293.9|8287.9|8293.8|8287.8|8294.8|8288.8|8293.8|8287.8|0
1652702530000|2022-05-16 12:02:10|8293.4|8287.4|8293.8|8287.8|8293.8|8287.8|8293.4|8287.4|0
1652702540000|2022-05-16 12:02:20|8293.4|8287.4|8291.4|8285.4|8293.4|8287.4|8291.1|8285.1|1
1652702560000|2022-05-16 12:02:40|8291.1|8285.1|8289.3|8283.3|8291.1|8285.1|8289.3|8283.3|1
1652702580000|2022-05-16 12:03:00|8288.9|8282.9|8288.8|8282.8|8288.9|8282.9|8288.8|8282.8|0
1652702590000|2022-05-16 12:03:10|8289.4|8283.4|8288.8|8282.8|8289.4|8283.4|8288.8|8282.8|2
1652702600000|2022-05-16 12:03:20|8287.9|8281.9|8288.9|8282.9|8288.9|8282.9|8287.3|8281.3|2
1652702610000|2022-05-16 12:03:30|8288.1|8282.1|8288.6|8282.6|8288.6|8282.6|8288.1|8282.1|0
1652702620000|2022-05-16 12:03:40|8288.9|8282.9|8288.9|8282.9|8288.9|8282.9|8288.9|8282.9|0
1652702630000|2022-05-16 12:03:50|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|8289.4|8283.4|0
1652702640000|2022-05-16 12:04:00|8289.1|8283.1|8288.9|8282.9|8289.9|8283.9|8288.9|8282.9|0
1652702670000|2022-05-16 12:04:30|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|0
1652702680000|2022-05-16 12:04:40|8288.3|8282.3|8288.6|8282.6|8288.6|8282.6|8287.8|8281.8|0
1652702690000|2022-05-16 12:04:50|8288.3|8282.3|8288.6|8282.6|8288.9|8282.9|8288.1|8282.1|0
1652702730000|2022-05-16 12:05:30|8288.3|8282.3|8287.9|8281.9|8288.3|8282.3|8287.9|8281.9|0
1652702740000|2022-05-16 12:05:40|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|8288.6|8282.6|0
1652702760000|2022-05-16 12:06:00|8288.3|8282.3|8288.1|8282.1|8288.3|8282.3|8287.1|8281.1|0
1652702770000|2022-05-16 12:06:10|8288.4|8282.4|8289.9|8283.9|8289.9|8283.9|8288.4|8282.4|1
1652702800000|2022-05-16 12:06:40|8288.3|8282.3|8288.4|8282.4|8288.6|8282.6|8288.1|8282.1|1
1652702810000|2022-05-16 12:06:50|8288.1|8282.1|8288.1|8282.1|8288.1|8282.1|8288.1|8282.1|1
1652702820000|2022-05-16 12:07:00|8287.9|8281.9|8288.4|8282.4|8288.4|8282.4|8287.9|8281.9|0
1652702850000|2022-05-16 12:07:30|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|0
1652702870000|2022-05-16 12:07:50|8286.2|8280.2|8286.9|8280.9|8286.9|8280.9|8286.2|8280.2|3
1652702880000|2022-05-16 12:08:00|8286.6|8280.6|8286.2|8280.2|8286.9|8280.9|8286.2|8280.2|4
1652702890000|2022-05-16 12:08:10|8286.6|8280.6|8287.2|8281.2|8287.6|8281.6|8286.1|8280.1|8
1652702910000|2022-05-16 12:08:30|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|8287.4|8281.4|0
1652702930000|2022-05-16 12:08:50|8287.6|8281.6|8287.6|8281.6|8287.6|8281.6|8287.6|8281.6|0
1652702940000|2022-05-16 12:09:00|8288.1|8282.1|8288.1|8282.1|8288.1|8282.1|8287.7|8281.7|0
1652702950000|2022-05-16 12:09:10|8288.4|8282.4|8287.1|8281.1|8288.6|8282.6|8287.1|8281.1|1
1652702960000|2022-05-16 12:09:20|8287.4|8281.4|8288.9|8282.9|8288.9|8282.9|8287.4|8281.4|0
1652702970000|2022-05-16 12:09:30|8289.1|8283.1|8288.9|8282.9|8289.1|8283.1|8288.9|8282.9|0
1652702990000|2022-05-16 12:09:50|8288.6|8282.6|8288.4|8282.4|8288.6|8282.6|8288.2|8282.2|0
1652703000000|2022-05-16 12:10:00|||||||||1
1652703010000|2022-05-16 12:10:10|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|8288.7|8282.7|0
1652703020000|2022-05-16 12:10:20|8286.9|8280.9|8286.4|8280.4|8286.9|8280.9|8286.4|8280.4|5
1652703030000|2022-05-16 12:10:30|8285.1|8279.1|8283.2|8277.2|8285.1|8279.1|8283.2|8277.2|1
1652703040000|2022-05-16 12:10:40|8282.9|8276.9|8284.4|8278.4|8284.4|8278.4|8282.9|8276.9|0
1652703050000|2022-05-16 12:10:50|8284.6|8278.6|8278.7|8272.7|8284.6|8278.6|8278.7|8272.7|16
1652703080000|2022-05-16 12:11:20|8279.1|8273.1|8279.1|8273.1|8279.1|8273.1|8279.1|8273.1|0
1652703090000|2022-05-16 12:11:30|8279.7|8273.7|8281.7|8275.7|8281.7|8275.7|8279.7|8273.7|0
1652703110000|2022-05-16 12:11:50|8281.4|8275.4|8281.7|8275.7|8281.7|8275.7|8281.4|8275.4|0
1652703120000|2022-05-16 12:12:00|8281.4|8275.4|8281.7|8275.7|8281.7|8275.7|8281.4|8275.4|0
1652703140000|2022-05-16 12:12:20|8281.4|8275.4|8282.9|8276.9|8282.9|8276.9|8280.7|8274.7|1
1652703160000|2022-05-16 12:12:40|8283.7|8277.7|8285.9|8279.9|8285.9|8279.9|8283.7|8277.7|1
1652703170000|2022-05-16 12:12:50|8285.7|8279.7|8285.4|8279.4|8285.7|8279.7|8285.4|8279.4|1
1652703180000|2022-05-16 12:13:00|8284.4|8278.4|8284.4|8278.4|8284.4|8278.4|8284.4|8278.4|0
1652703190000|2022-05-16 12:13:10|8285.2|8279.2|8287.7|8281.7|8287.7|8281.7|8285.2|8279.2|3
1652703230000|2022-05-16 12:13:50|8288.1|8282.1|8289.7|8283.7|8290.5|8284.5|8288.1|8282.1|0
1652703270000|2022-05-16 12:14:30|8289.5|8283.5|8289.5|8283.5|8289.5|8283.5|8289.5|8283.5|0
1652703280000|2022-05-16 12:14:40|8289.2|8283.2|8289.7|8283.7|8289.7|8283.7|8289.2|8283.2|0
1652703290000|2022-05-16 12:14:50|8289.5|8283.5|8289.7|8283.7|8289.7|8283.7|8289.2|8283.2|0
1652703320000|2022-05-16 12:15:20|8288.5|8282.5|8288.5|8282.5|8288.5|8282.5|8288.5|8282.5|0
1652703330000|2022-05-16 12:15:30|8288.2|8282.2|8287.7|8281.7|8288.2|8282.2|8287.7|8281.7|0
1652703360000|2022-05-16 12:16:00|8287.2|8281.2|8286.2|8280.2|8287.2|8281.2|8286.2|8280.2|0
1652703380000|2022-05-16 12:16:20|8286.5|8280.5|8288.7|8282.7|8288.7|8282.7|8286.5|8280.5|1
1652703390000|2022-05-16 12:16:30|8288.4|8282.4|8288.2|8282.2|8288.4|8282.4|8288.2|8282.2|0
1652703400000|2022-05-16 12:16:40|8287.9|8281.9|8288.2|8282.2|8288.2|8282.2|8287.9|8281.9|0
1652703410000|2022-05-16 12:16:50|8287.9|8281.9|8288.2|8282.2|8288.4|8282.4|8287.5|8281.5|0
1652703420000|2022-05-16 12:17:00|8287|8281|8286.5|8280.5|8287|8281|8286.5|8280.5|0
1652703440000|2022-05-16 12:17:20|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|8286.2|8280.2|0
1652703450000|2022-05-16 12:17:30|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|8286.4|8280.4|0
1652703480000|2022-05-16 12:18:00|8286.2|8280.2|8286.4|8280.4|8286.4|8280.4|8285.7|8279.7|3
1652703530000|2022-05-16 12:18:50|8287|8281|8291.7|8285.7|8291.7|8285.7|8287|8281|1
1652703540000|2022-05-16 12:19:00|8291|8285|8290.7|8284.7|8291|8285|8290.7|8284.7|0
1652703570000|2022-05-16 12:19:30|8290.2|8284.2|8289.7|8283.7|8290.2|8284.2|8289.7|8283.7|0
1652703590000|2022-05-16 12:19:50|8288.4|8282.4|8288.9|8282.9|8289.9|8283.9|8288.4|8282.4|4
1652703600000|2022-05-16 12:20:00|8289.5|8283.5|8289.4|8283.4|8289.7|8283.7|8289.4|8283.4|1
1652703610000|2022-05-16 12:20:10|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|8289.4|8283.4|0
1652703620000|2022-05-16 12:20:20|8289.4|8283.4|8288.7|8282.7|8289.5|8283.5|8288.7|8282.7|1
1652703630000|2022-05-16 12:20:30|8288.5|8282.5|8288.9|8282.9|8288.9|8282.9|8288.5|8282.5|0
1652703640000|2022-05-16 12:20:40|8288.5|8282.5|8288.7|8282.7|8288.7|8282.7|8288.5|8282.5|0
1652703650000|2022-05-16 12:20:50|8291|8281|8289.5|8283.5|8291.2|8283.5|8289.4|8281|0
1652703660000|2022-05-16 12:21:00|8289.4|8283.4|8289.5|8283.5|8289.5|8283.5|8289.4|8283.4|0
1652703670000|2022-05-16 12:21:10|8289.9|8283.9|8290.7|8284.7|8290.7|8284.7|8289.9|8283.9|0
1652703680000|2022-05-16 12:21:20|8290.4|8284.4|8290.4|8284.4|8290.4|8284.4|8290.4|8284.4|0
1652703690000|2022-05-16 12:21:30|8290.3|8284.3|8289.3|8283.3|8290.7|8284.7|8289.3|8283.3|0
1652703700000|2022-05-16 12:21:40|8289.5|8283.5|8289.7|8283.7|8289.7|8283.7|8289.5|8283.5|0
1652703720000|2022-05-16 12:22:00|8289.5|8283.5|8290.8|8280.8|8290.8|8283.5|8289.5|8280.8|0
1652703730000|2022-05-16 12:22:10|8290.7|8280.7|8290.7|8280.7|8290.7|8280.7|8290.7|8280.7|0
1652703780000|2022-05-16 12:23:00|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|8288.3|8282.3|0
1652703820000|2022-05-16 12:23:40|8292.7|8282.7|8292.3|8282.3|8292.7|8282.7|8292.3|8282.3|2
1652703830000|2022-05-16 12:23:50|8292.7|8282.7|8289.7|8283.7|8292.7|8283.7|8289.7|8282|0
1652703840000|2022-05-16 12:24:00|8292|8282|8292|8282|8292.7|8283.7|8289.7|8281.7|0
1652703850000|2022-05-16 12:24:10|8292.3|8282.3|8292.8|8282.8|8292.8|8282.8|8292.3|8282.3|0
1652703860000|2022-05-16 12:24:20|8293.7|8283.7|8293.5|8283.5|8293.7|8283.7|8293.5|8283.5|0
1652703870000|2022-05-16 12:24:30|8291|8285|8293.5|8283.5|8293.5|8285|8291|8283.5|0
1652703880000|2022-05-16 12:24:40|8292|8286|8295.7|8285.7|8295.7|8287.8|8292|8284.5|0
1652703890000|2022-05-16 12:24:50|8293.8|8287.8|8292.7|8286.7|8294|8288|8292.7|8286.7|1
1652703900000|2022-05-16 12:25:00|8292.5|8286.5|8293.2|8287.2|8294|8288|8292.5|8286.5|1
1652703910000|2022-05-16 12:25:10|8293.3|8287.3|8293.3|8287.3|8293.7|8287.7|8293.3|8287.3|2
1652703920000|2022-05-16 12:25:20|8293.5|8287.5|8293.7|8287.7|8293.7|8287.7|8293.5|8287.5|0
1652703930000|2022-05-16 12:25:30|8293.5|8287.5|8292.7|8286.7|8293.5|8287.5|8292.7|8286.7|1
1652703940000|2022-05-16 12:25:40|8292.8|8286.8|8292.5|8286.5|8292.8|8286.8|8292.5|8286.5|0
1652703950000|2022-05-16 12:25:50|8292.2|8286.2|8290.2|8284.2|8292.2|8286.2|8289.2|8283.2|3
1652703960000|2022-05-16 12:26:00|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|8289.7|8283.7|0
1652703970000|2022-05-16 12:26:10|8289.5|8283.5|8289|8283|8289.7|8283.7|8289|8283|1
1652703990000|2022-05-16 12:26:30|8291.5|8285.5|8291.5|8285.5|8291.5|8285.5|8291.5|8285.5|1
1652704000000|2022-05-16 12:26:40|8291.8|8285.8|8291.5|8285.5|8291.8|8285.8|8291.5|8285.5|0
1652704010000|2022-05-16 12:26:50|8291.8|8285.8|8291.8|8285.8|8292|8286|8291.8|8285.8|0
1652704020000|2022-05-16 12:27:00|8292.3|8286.3|8292.5|8286.5|8292.5|8286.5|8292.2|8286.2|0
1652704030000|2022-05-16 12:27:10|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|8292.7|8286.7|0
1652704040000|2022-05-16 12:27:20|8294.8|8288.8|8294.5|8288.5|8294.8|8288.8|8294.5|8288.5|0
1652704050000|2022-05-16 12:27:30|8294.8|8288.8|8294.5|8288.5|8294.8|8288.8|8294.5|8288.5|0
1652704060000|2022-05-16 12:27:40|8294.7|8288.7|8295|8289|8295|8289|8294.7|8288.7|0
1652704070000|2022-05-16 12:27:50|8294.7|8288.7|8295.3|8289.3|8295.3|8289.3|8294.7|8288.7|0
1652704080000|2022-05-16 12:28:00|8295.7|8289.7|8299.3|8293.3|8299.7|8293.7|8295.7|8289.7|1
1652704100000|2022-05-16 12:28:20|8299|8293|8297|8291|8299|8293|8297|8291|3
1652704110000|2022-05-16 12:28:30|8297.8|8291.8|8296.8|8290.8|8298.2|8292.2|8296.8|8290.8|2
1652704120000|2022-05-16 12:28:40|8297.3|8291.3|8298.2|8292.2|8298.7|8292.7|8297|8291|18
1652704130000|2022-05-16 12:28:50|8298.8|8292.8|8298.8|8292.8|8298.8|8292.8|8298.8|8292.8|5
1652704140000|2022-05-16 12:29:00|8299|8293|8299|8293|8300|8294|8299|8293|1
1652704150000|2022-05-16 12:29:10|8298.7|8292.7|8298.7|8292.7|8298.7|8292.7|8298.2|8292.2|0
1652704160000|2022-05-16 12:29:20|8299|8293|8299|8293|8299|8293|8299|8293|0
1652704170000|2022-05-16 12:29:30|8298.7|8292.7|8299|8293|8299.2|8293.2|8298.7|8292.7|3
1652704180000|2022-05-16 12:29:40|8299.2|8293.2|8299|8293|8299.2|8293.2|8299|8293|0
1652704190000|2022-05-16 12:29:50|8298.8|8292.8|8299.2|8293.2|8299.2|8293.2|8298.8|8292.8|0
1652704200000|2022-05-16 12:30:00|8299|8293|8298.3|8292.3|8299.8|8293.8|8298.3|8292.3|0
1652704210000|2022-05-16 12:30:10|8298.5|8292.5|8298.5|8292.5|8298.6|8292.6|8298.5|8292.5|0
1652704220000|2022-05-16 12:30:20|8298|8292|8293.3|8287.3|8298|8292|8293.3|8287.3|0
1652704230000|2022-05-16 12:30:30|8293.6|8287.6|8295|8289|8295.6|8289.6|8293.6|8287.6|0
1652704240000|2022-05-16 12:30:40|8294.5|8288.5|8294|8288|8294.5|8288.5|8294|8288|0
1652704250000|2022-05-16 12:30:50|8292|8284|8291.3|8285.3|8292|8286|8291.1|8284|0
1652704260000|2022-05-16 12:31:00|8291.5|8285.5|8290.1|8284.1|8292.6|8286.6|8289.3|8283.3|1
1652704270000|2022-05-16 12:31:10|8290.6|8284.6|8293.8|8287.8|8293.8|8287.8|8290.6|8284.6|1
1652704290000|2022-05-16 12:31:30|8293.5|8287.5|8293.3|8287.3|8293.5|8287.5|8293.3|8287.3|0
1652704300000|2022-05-16 12:31:40|8293.8|8287.8|8293.8|8287.8|8293.8|8287.8|8293.8|8287.8|1
1652704310000|2022-05-16 12:31:50|8293.6|8287.6|8295|8289|8295|8289|8293.6|8287.6|8
1652704320000|2022-05-16 12:32:00|8293.6|8287.6|8293.6|8287.6|8294|8288|8293.6|8287.6|0
1652704330000|2022-05-16 12:32:10|8294|8288|8293.1|8287.1|8294|8288|8293.1|8287.1|0
1652704370000|2022-05-16 12:32:50|8293.8|8287.8|8294.1|8288.1|8294.1|8288.1|8293.8|8287.8|0
1652704380000|2022-05-16 12:33:00|8294|8288|8293.1|8287.1|8294|8288|8293.1|8287.1|5
1652704400000|2022-05-16 12:33:20|8292.8|8286.8|8294.8|8288.8|8294.8|8288.8|8292.6|8286.6|1
1652704410000|2022-05-16 12:33:30|8298.6|8292.6|8298.6|8292.6|8298.6|8292.6|8298.6|8292.6|2
1652704420000|2022-05-16 12:33:40|8299.1|8293.1|8299.3|8293.3|8299.3|8293.3|8299.1|8293.1|0
1652704430000|2022-05-16 12:33:50|8297.6|8291.6|8296.3|8290.3|8297.6|8291.6|8296.3|8290.3|17
1652704440000|2022-05-16 12:34:00|8296|8290|8295|8289|8296|8290|8295|8289|0
1652704450000|2022-05-16 12:34:10|8294.3|8288.3|8293.1|8287.1|8294.3|8288.3|8293.1|8287.1|2
1652704460000|2022-05-16 12:34:20|8292.8|8286.8|8293.5|8287.5|8293.5|8287.5|8292.8|8286.8|0
1652704470000|2022-05-16 12:34:30|8293.3|8287.3|8297.1|8291.1|8297.1|8291.1|8293.3|8287.3|2
1652704480000|2022-05-16 12:34:40|8297.3|8291.3|8299|8293|8299|8293|8297.3|8291.3|0
1652704490000|2022-05-16 12:34:50|8299.3|8293.3|8299.1|8293.1|8299.3|8293.3|8299.1|8293.1|0
1652704500000|2022-05-16 12:35:00|8299.6|8293.6|8299.1|8293.1|8299.6|8293.6|8299.1|8293.1|0
1652704520000|2022-05-16 12:35:20|8298.8|8292.8|8297.6|8291.6|8298.8|8292.8|8296.8|8290.8|0
1652704530000|2022-05-16 12:35:30|8297.8|8291.8|8299|8293|8299|8293|8297.1|8291.1|0
1652704540000|2022-05-16 12:35:40|8298.3|8292.3|8298.3|8292.3|8298.3|8292.3|8298.3|8292.3|0
1652704550000|2022-05-16 12:35:50|8299|8293|8298.6|8292.6|8299|8293|8298.6|8292.6|0
1652704560000|2022-05-16 12:36:00|8298.3|8292.3|8298|8292|8298.3|8292.3|8298|8292|0
1652704570000|2022-05-16 12:36:10|8296.6|8290.6|8296.6|8290.6|8296.6|8290.6|8296.6|8290.6|1
1652704590000|2022-05-16 12:36:30|8296.3|8290.3|8296.3|8290.3|8296.3|8290.3|8296.3|8290.3|0
1652704600000|2022-05-16 12:36:40|8296.6|8290.6|8296|8290|8296.6|8290.6|8296|8290|0
1652704630000|2022-05-16 12:37:10|8295.6|8289.6|8294.6|8288.6|8295.6|8289.6|8294.6|8288.6|0
1652704640000|2022-05-16 12:37:20|8294|8288|8291.3|8285.3|8294|8288|8291.3|8285.3|0
1652704650000|2022-05-16 12:37:30|8291.1|8285.1|8291.1|8285.1|8291.1|8285.1|8291.1|8285.1|0
1652704660000|2022-05-16 12:37:40|8291.6|8285.6|8291.6|8285.6|8291.6|8285.6|8291.6|8285.6|0
1652704730000|2022-05-16 12:38:50|8292.4|8286.4|8292.1|8286.1|8292.6|8286.6|8292.1|8286.1|0
1652704740000|2022-05-16 12:39:00|8292.3|8286.3|8296.4|8290.4|8297.4|8291.4|8292.3|8286.3|13
1652704750000|2022-05-16 12:39:10|8296.1|8290.1|8296.3|8290.3|8296.3|8290.3|8295.9|8289.9|0
1652704760000|2022-05-16 12:39:20|8295.9|8289.9|8296.3|8290.3|8296.3|8290.3|8295.9|8289.9|0
1652704800000|2022-05-16 12:40:00|8297.3|8291.3|8296.9|8290.9|8297.3|8291.3|8296.9|8290.9|0
1652704810000|2022-05-16 12:40:10|||||||||1
1652704820000|2022-05-16 12:40:20|8296.6|8290.6|8294.4|8288.4|8296.6|8290.6|8294.3|8288.3|3
1652704840000|2022-05-16 12:40:40|8293.9|8287.9|8293.4|8287.4|8293.9|8287.9|8293.4|8287.4|1
1652704850000|2022-05-16 12:40:50|8293.6|8287.6|8294.1|8288.1|8294.1|8288.1|8293.6|8287.6|0
1652704860000|2022-05-16 12:41:00|8293.9|8287.9|8293.9|8287.9|8293.9|8287.9|8293.9|8287.9|0
1652704870000|2022-05-16 12:41:10|8294.1|8288.1|8294.1|8288.1|8294.1|8288.1|8294.1|8288.1|0
1652704880000|2022-05-16 12:41:20|8294.3|8288.3|8294.1|8288.1|8294.3|8288.3|8294.1|8288.1|0
1652704890000|2022-05-16 12:41:30|8294.3|8288.3|8296.1|8290.1|8296.1|8290.1|8294.3|8288.3|1
1652704900000|2022-05-16 12:41:40|8295.3|8289.3|8295.3|8289.3|8295.3|8289.3|8295.3|8289.3|0
1652704910000|2022-05-16 12:41:50|8295.6|8289.6|8296.1|8290.1|8296.1|8290.1|8295.6|8289.6|0
1652704920000|2022-05-16 12:42:00|8296.4|8290.4|8296.1|8290.1|8296.6|8290.6|8296.1|8290.1|0
1652704930000|2022-05-16 12:42:10|8296.6|8290.6|8296.1|8290.1|8296.6|8290.6|8296.1|8290.1|0
1652704950000|2022-05-16 12:42:30|8296.3|8290.3|8295.6|8289.6|8296.3|8290.3|8295.6|8289.6|1
1652704960000|2022-05-16 12:42:40|8296.3|8290.3|8297.6|8291.6|8297.6|8291.6|8296.3|8290.3|2
1652704970000|2022-05-16 12:42:50|8297.4|8291.4|8299.3|8293.3|8299.3|8293.3|8297.4|8291.4|3
1652704980000|2022-05-16 12:43:00|8299.4|8293.4|8297.8|8291.8|8299.4|8293.4|8297.4|8291.4|1
1652704990000|2022-05-16 12:43:10|8297.4|8291.4|8297.9|8291.9|8297.9|8291.9|8297.4|8291.4|0
1652705000000|2022-05-16 12:43:20|8297.4|8291.4|8295.9|8289.9|8297.4|8291.4|8295.9|8289.9|0
1652705010000|2022-05-16 12:43:30|8296.3|8290.3|8297.1|8291.1|8297.4|8291.4|8296.3|8290.3|0
1652705030000|2022-05-16 12:43:50|8297.4|8291.4|8297.4|8291.4|8297.4|8291.4|8297.4|8291.4|0
1652705040000|2022-05-16 12:44:00|8296.6|8290.6|8296.9|8290.9|8296.9|8290.9|8295.9|8289.9|0
1652705050000|2022-05-16 12:44:10|8296.3|8290.3|8295.9|8289.9|8296.3|8290.3|8295.9|8289.9|0
1652705060000|2022-05-16 12:44:20|8295.6|8289.6|8296.9|8290.9|8296.9|8290.9|8295.6|8289.6|1
1652705070000|2022-05-16 12:44:30|8296.6|8286.6|8296.6|8286.6|8296.6|8286.6|8296.6|8286.6|7
1652705080000|2022-05-16 12:44:40|8296.4|8286.4|8295.9|8289.9|8297.1|8289.9|8295.9|8286.4|1
1652705090000|2022-05-16 12:44:50|8296.1|8290.1|8298.4|8292.4|8298.4|8292.4|8295.9|8289.9|2
1652707800000|2022-05-16 13:30:00|8297.4|8291.4|8290.9|8284.9|8297.4|8291.4|8287.1|8281.1|114
1652707810000|2022-05-16 13:30:10|8291.9|8285.9|8296.1|8290.1|8299.7|8293.7|8284.1|8278.1|78
1652707820000|2022-05-16 13:30:20|8295.6|8289.6|8305.1|8299.1|8305.1|8299.1|8295.4|8289.4|25
1652707830000|2022-05-16 13:30:30|8304.9|8298.9|8302.1|8296.1|8308.1|8302.1|8302.1|8296.1|33
1652707840000|2022-05-16 13:30:40|8301.9|8295.9|8299.4|8293.4|8302.6|8296.6|8296.9|8290.9|17
1652707850000|2022-05-16 13:30:50|8298.9|8292.9|8298.7|8292.7|8299.4|8293.4|8296.4|8290.4|36
1652707860000|2022-05-16 13:31:00|8299.5|8293.5|8299.1|8293.1|8300.4|8294.4|8296.9|8290.9|39
1652707870000|2022-05-16 13:31:10|8299.4|8293.4|8297.9|8291.9|8299.7|8293.7|8297.4|8291.4|22
1652707880000|2022-05-16 13:31:20|8298.2|8292.2|8298.1|8292.1|8298.6|8292.6|8297.7|8291.7|3
1652707890000|2022-05-16 13:31:30|8298.2|8292.2|8307.4|8301.4|8308.1|8302.1|8298.2|8292.2|4
1652707900000|2022-05-16 13:31:40|8302.2|8296.2|8301.9|8295.9|8304.9|8298.9|8299.4|8293.4|16
1652707910000|2022-05-16 13:31:50|8305.5|8299.5|8300.9|8294.9|8306.7|8300.7|8300.9|8294.9|31
1652707920000|2022-05-16 13:32:00|8299.9|8293.9|8307.7|8301.7|8312.4|8306.4|8299.9|8293.9|30
1652707930000|2022-05-16 13:32:10|8307.4|8301.4|8315.2|8309.2|8317.7|8311.7|8307.4|8301.4|12
1652707940000|2022-05-16 13:32:20|8314.9|8308.9|8312.7|8306.7|8315.7|8309.7|8311.9|8305.9|8
1652707950000|2022-05-16 13:32:30|8312.5|8306.5|8310.5|8304.5|8312.5|8306.5|8310.5|8304.5|4
1652707960000|2022-05-16 13:32:40|8310.9|8304.9|8317.7|8311.7|8317.7|8311.7|8310.5|8304.5|6
1652707970000|2022-05-16 13:32:50|8318.2|8312.2|8319.4|8313.4|8319.7|8313.7|8318|8312|5
1652707980000|2022-05-16 13:33:00|8319.2|8313.2|8320.4|8314.4|8320.5|8314.5|8317.5|8311.5|44
1652707990000|2022-05-16 13:33:10|8320|8314|8339.5|8333.5|8341.2|8335.2|8319.9|8313.9|47
1652708000000|2022-05-16 13:33:20|8338.2|8332.2|8336|8330|8338.2|8332.2|8334.9|8328.9|10
1652708010000|2022-05-16 13:33:30|8335.5|8329.5|8333.4|8327.4|8335.5|8329.5|8333.4|8327.4|20
1652708020000|2022-05-16 13:33:40|8332.5|8326.5|8331.7|8325.7|8335.4|8329.4|8331.7|8325.7|14
1652708030000|2022-05-16 13:33:50|8331.4|8325.4|8330.2|8324.2|8331.4|8325.4|8329.5|8323.5|5
1652708040000|2022-05-16 13:34:00|8330|8324|8327.2|8321.2|8330.9|8324.9|8326|8320|14
1652708050000|2022-05-16 13:34:10|8326.9|8320.9|8321.2|8315.2|8327.5|8321.5|8320.7|8314.7|17
1652708060000|2022-05-16 13:34:20|8321.7|8315.7|8314.5|8308.5|8323.4|8317.4|8314.5|8308.5|20
1652708070000|2022-05-16 13:34:30|8315.4|8309.4|8315.7|8309.7|8318.9|8312.9|8314.4|8308.4|14
1652708080000|2022-05-16 13:34:40|8316|8310|8315.9|8309.9|8316.5|8310.5|8315.9|8309.9|3
1652708090000|2022-05-16 13:34:50|8315.5|8309.5|8313.7|8307.7|8315.5|8309.5|8308.5|8302.5|50
1652708100000|2022-05-16 13:35:00|8313.9|8307.9|8311.7|8305.7|8314.7|8308.7|8311.5|8305.5|65
1652708110000|2022-05-16 13:35:10|8312|8306|8304.2|8298.2|8312|8306|8304|8298|24
1652708120000|2022-05-16 13:35:20|8305.4|8299.4|8298.7|8292.7|8305.4|8299.4|8298.7|8292.7|11
1652708130000|2022-05-16 13:35:30|8297.7|8291.7|8297.4|8291.4|8300|8294|8297.4|8291.4|16
1652708140000|2022-05-16 13:35:40|8296.7|8290.7|8298.2|8292.2|8301|8295|8296.7|8290.7|36
1652708150000|2022-05-16 13:35:50|8298.5|8292.5|8297.5|8291.5|8299.2|8293.2|8296.4|8290.4|18
1652708160000|2022-05-16 13:36:00|8297.2|8291.2|8296.9|8290.9|8298.5|8292.5|8296.5|8290.5|10
1652708170000|2022-05-16 13:36:10|8296.5|8290.5|8297|8291|8297|8291|8296.5|8290.5|0
1652708180000|2022-05-16 13:36:20|8296.5|8290.5|8291.2|8285.2|8296.9|8290.9|8291|8285|13
1652708190000|2022-05-16 13:36:30|8291|8285|8292.5|8286.5|8292.5|8286.5|8290.2|8284.2|5
1652708200000|2022-05-16 13:36:40|8292.4|8286.4|8287.5|8281.5|8292.4|8286.4|8287.5|8281.5|23
1652708210000|2022-05-16 13:36:50|8287.2|8281.2|8282.2|8276.2|8287.2|8281.2|8282.2|8276.2|13
1652708220000|2022-05-16 13:37:00|8281|8275|8280.9|8274.9|8284.7|8278.7|8278.9|8272.9|27
1652708230000|2022-05-16 13:37:10|8282.4|8276.4|8282.9|8276.9|8282.9|8276.9|8280.4|8274.4|12
1652708240000|2022-05-16 13:37:20|8283.2|8277.2|8284.7|8278.7|8285.4|8279.4|8283.2|8277.2|9
1652708250000|2022-05-16 13:37:30|8283.2|8277.2|8281.7|8275.7|8283.2|8277.2|8281.7|8275.7|19
1652708260000|2022-05-16 13:37:40|8280.7|8274.7|8280.8|8274.8|8280.8|8274.8|8279|8273|13
1652708270000|2022-05-16 13:37:50|8281.2|8275.2|8284.3|8278.3|8284.3|8278.3|8281.2|8275.2|4
1652708280000|2022-05-16 13:38:00|8285|8279|8287.2|8281.2|8287.2|8281.2|8285|8279|10
1652708290000|2022-05-16 13:38:10|8286.5|8280.5|8293.2|8287.2|8293.2|8287.2|8286.5|8280.5|11
1652708300000|2022-05-16 13:38:20|8292.5|8286.5|8288.5|8282.5|8293|8287|8288.5|8282.5|9
1652708310000|2022-05-16 13:38:30|8288.7|8282.7|8293.4|8287.4|8293.4|8287.4|8288.7|8282.7|10
1652708320000|2022-05-16 13:38:40|8293.8|8287.8|8299.4|8293.4|8299.4|8293.4|8293.8|8287.8|3
1652708330000|2022-05-16 13:38:50|8298.9|8292.9|8295.2|8289.2|8298.9|8292.9|8293|8287|13
1652708340000|2022-05-16 13:39:00|8294.7|8288.7|8296.7|8290.7|8297|8291|8294.7|8288.7|13
1652708350000|2022-05-16 13:39:10|8296.9|8290.9|8293.9|8287.9|8296.9|8290.9|8293.9|8287.9|25
1652708360000|2022-05-16 13:39:20|8292.2|8286.2|8292|8286|8294.9|8288.9|8290.9|8284.9|18
1652708370000|2022-05-16 13:39:30|8291.9|8285.9|8291.3|8285.3|8291.9|8285.9|8288.8|8282.8|15
1652708380000|2022-05-16 13:39:40|8291.7|8285.7|8293.3|8287.3|8293.3|8287.3|8291.7|8285.7|1
1652708390000|2022-05-16 13:39:50|8293|8287|8293.7|8287.7|8294.5|8288.5|8293|8287|5
1652708400000|2022-05-16 13:40:00|8293.8|8287.8|8311|8305|8311|8305|8293.8|8287.8|36
1652708410000|2022-05-16 13:40:10|8310.8|8304.8|8303|8297|8310.8|8304.8|8303|8297|12
1652708420000|2022-05-16 13:40:20|8302.7|8296.7|8301.2|8295.2|8303|8297|8301.2|8295.2|6
1652708430000|2022-05-16 13:40:30|8300.8|8294.8|8301.5|8295.5|8301.5|8295.5|8299.7|8293.7|6
1652708440000|2022-05-16 13:40:40|8300.8|8294.8|8301.5|8295.5|8301.7|8295.7|8300.5|8294.5|3
1652708450000|2022-05-16 13:40:50|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|8301.2|8295.2|1
1652708460000|2022-05-16 13:41:00|8300.7|8294.7|8301.8|8295.8|8301.8|8295.8|8300.7|8294.7|5
1652708470000|2022-05-16 13:41:10|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|8301.5|8295.5|2
1652708480000|2022-05-16 13:41:20|8301.2|8295.2|8292.7|8286.7|8301.2|8295.2|8292.3|8286.3|14
1652708490000|2022-05-16 13:41:30|8292.8|8286.8|8297|8291|8297|8291|8291.7|8285.7|5
1652708500000|2022-05-16 13:41:40|8294.3|8288.3|8294.7|8288.7|8295.8|8289.8|8293.5|8287.5|10
1652708510000|2022-05-16 13:41:50|8295.3|8289.3|8295.7|8289.7|8297|8291|8294.7|8288.7|4
1652708520000|2022-05-16 13:42:00|8294|8288|8293.2|8287.2|8294.2|8288.2|8290.5|8284.5|16
1652708530000|2022-05-16 13:42:10|8293.8|8287.8|8294.2|8288.2|8295.2|8289.2|8293.8|8287.8|4
1652708540000|2022-05-16 13:42:20|8294|8288|8290.2|8284.2|8294|8288|8290.2|8284.2|19
1652708550000|2022-05-16 13:42:30|8288.8|8282.8|8290.5|8284.5|8290.5|8284.5|8288.8|8282.8|70
1652708560000|2022-05-16 13:42:40|8290|8284|8290|8284|8290|8284|8290|8284|1
1652708570000|2022-05-16 13:42:50|8289.5|8283.5|8277.7|8271.7|8289.5|8283.5|8277.7|8271.7|12
1652708580000|2022-05-16 13:43:00|8278.2|8272.2|8276.7|8270.7|8278.7|8272.7|8276.7|8270.7|13
1652708590000|2022-05-16 13:43:10|8274.8|8268.8|8271.8|8265.8|8275|8269|8270.5|8264.5|41
1652708600000|2022-05-16 13:43:20|8272.2|8266.2|8272.8|8266.8|8272.8|8266.8|8270.8|8264.8|16
1652708610000|2022-05-16 13:43:30|8272.5|8266.5|8271.3|8265.3|8274|8268|8271.3|8265.3|10
1652708620000|2022-05-16 13:43:40|8272|8266|8273.8|8267.8|8274.2|8268.2|8271.3|8265.3|10
1652708630000|2022-05-16 13:43:50|8272.3|8266.3|8272.3|8266.3|8273.8|8267.8|8270.3|8264.3|8
1652708640000|2022-05-16 13:44:00|8271.7|8265.7|8270.7|8264.7|8272.3|8266.3|8270|8264|20
1652708650000|2022-05-16 13:44:10|8269.8|8263.8|8267.8|8261.8|8271.2|8265.2|8267.8|8261.8|14
1652708660000|2022-05-16 13:44:20|8268.2|8262.2|8266|8260|8268.8|8262.8|8266|8260|4
1652708670000|2022-05-16 13:44:30|8265.7|8259.7|8266.8|8260.8|8266.8|8260.8|8263.5|8257.5|43
1652708680000|2022-05-16 13:44:40|8267.8|8261.8|8264.5|8258.5|8267.8|8261.8|8263.8|8257.8|11
1652708690000|2022-05-16 13:44:50|8265|8259|8261.8|8255.8|8265|8259|8261.8|8255.8|8
1652708700000|2022-05-16 13:45:00|8257.3|8251.3|8259.3|8253.3|8259.3|8253.3|8257.2|8251.2|48
1652708710000|2022-05-16 13:45:10|8260.7|8254.7|8260.5|8254.5|8261|8255|8259.5|8253.5|14
1652708720000|2022-05-16 13:45:20|8260.8|8254.8|8257.8|8251.8|8261.1|8255.1|8257.8|8251.8|18
1652708730000|2022-05-16 13:45:30|8257.1|8251.1|8254|8248|8257.1|8251.1|8253.1|8247.1|15
1652708740000|2022-05-16 13:45:40|8253.5|8247.5|8252.6|8246.6|8253.6|8247.6|8252.1|8246.1|21
1652708750000|2022-05-16 13:45:50|8252|8246|8247.3|8241.3|8252|8246|8246.6|8240.6|15
1652708760000|2022-05-16 13:46:00|8247.6|8241.6|8243|8237|8247.8|8241.8|8242|8236|18
1652708770000|2022-05-16 13:46:10|8242.6|8236.6|8238.5|8232.5|8242.6|8236.6|8237|8231|29
1652708780000|2022-05-16 13:46:20|8238.6|8232.6|8237.1|8231.1|8240.1|8234.1|8236.5|8230.5|18
1652708790000|2022-05-16 13:46:30|8237.6|8231.6|8246.1|8240.1|8248.1|8242.1|8237.6|8231.6|13
1652708800000|2022-05-16 13:46:40|8245.8|8239.8|8251.1|8245.1|8251.1|8245.1|8242.6|8236.6|9
1652708810000|2022-05-16 13:46:50|8251.3|8245.3|8253.3|8247.3|8253.3|8247.3|8250.1|8244.1|4
1652708820000|2022-05-16 13:47:00|8253.5|8247.5|8251.8|8245.8|8254.6|8248.6|8251|8245|14
1652708830000|2022-05-16 13:47:10|8251.5|8245.5|8251.3|8245.3|8252.1|8246.1|8250|8244|21
1652708840000|2022-05-16 13:47:20|8251|8245|8252.5|8246.5|8252.5|8246.5|8250.5|8244.5|6
1652708850000|2022-05-16 13:47:30|8252.3|8246.3|8252.3|8246.3|8252.3|8246.3|8251.6|8245.6|3
1652708860000|2022-05-16 13:47:40|8252.1|8246.1|8252.3|8246.3|8252.3|8246.3|8252.1|8246.1|2
1652708870000|2022-05-16 13:47:50|8251.8|8245.8|8255|8249|8256.8|8250.8|8251.8|8245.8|18
1652708880000|2022-05-16 13:48:00|8254.1|8248.1|8253.1|8247.1|8254.6|8248.6|8252.3|8246.3|14
1652708890000|2022-05-16 13:48:10|8253|8247|8254.6|8248.6|8254.6|8248.6|8252.5|8246.5|14
1652708900000|2022-05-16 13:48:20|8254|8248|8255.3|8249.3|8255.3|8249.3|8254|8248|8
1652708910000|2022-05-16 13:48:30|8255|8249|8256.3|8250.3|8257.6|8251.6|8255|8249|11
1652708920000|2022-05-16 13:48:40|8256.5|8250.5|8257.1|8251.1|8257.8|8251.8|8256.5|8250.5|2
1652708930000|2022-05-16 13:48:50|8256.8|8250.8|8256.8|8250.8|8257.1|8251.1|8255.3|8249.3|7
1652708940000|2022-05-16 13:49:00|8256.5|8250.5|8255.8|8249.8|8257.6|8251.6|8255.8|8249.8|6
1652708950000|2022-05-16 13:49:10|8256.1|8250.1|8257.3|8251.3|8258.1|8252.1|8256.1|8250.1|4
1652708960000|2022-05-16 13:49:20|||||||||1
1652708970000|2022-05-16 13:49:30|8257|8251|8257.3|8251.3|8258|8252|8256.5|8250.5|2
1652708980000|2022-05-16 13:49:40|8257|8251|8262.6|8256.6|8263.3|8257.3|8257|8251|4
1652708990000|2022-05-16 13:49:50|8261.8|8255.8|8261.8|8255.8|8262.8|8256.8|8261.8|8255.8|29
1652709000000|2022-05-16 13:50:00|8261.6|8255.6|8259.5|8253.5|8262.8|8256.8|8257.5|8251.5|13
1652709010000|2022-05-16 13:50:10|8259.3|8253.3|8256.1|8250.1|8259.3|8253.3|8255.8|8249.8|4
1652709020000|2022-05-16 13:50:20|8255.8|8249.8|8253.3|8247.3|8255.8|8249.8|8253.3|8247.3|3
1652709030000|2022-05-16 13:50:30|8251.3|8245.3|8253.1|8247.1|8253.5|8247.5|8251.3|8245.3|18
1652709040000|2022-05-16 13:50:40|8253|8247|8253.6|8247.6|8255.8|8249.8|8252.5|8246.5|6
1652709050000|2022-05-16 13:50:50|8253.3|8247.3|8251.1|8245.1|8253.3|8247.3|8250.8|8244.8|4
1652709060000|2022-05-16 13:51:00|8250.8|8244.8|8243.6|8237.6|8250.8|8244.8|8243.6|8237.6|17
1652709070000|2022-05-16 13:51:10|8243|8237|8242.6|8236.6|8244|8238|8241.3|8235.3|12
1652709080000|2022-05-16 13:51:20|8242.5|8236.5|8242.1|8236.1|8242.5|8236.5|8241.3|8235.3|6
1652709090000|2022-05-16 13:51:30|8240.8|8234.8|8236.5|8230.5|8240.8|8234.8|8236|8230|17
1652709100000|2022-05-16 13:51:40|8236.6|8230.6|8238.9|8232.9|8238.9|8232.9|8235.3|8229.3|21
1652709110000|2022-05-16 13:51:50|8240|8234|8241.1|8235.1|8243.8|8237.8|8237.9|8231.9|16
1652709120000|2022-05-16 13:52:00|8240.6|8234.6|8238.8|8232.8|8240.8|8234.8|8235.3|8229.3|21
1652709130000|2022-05-16 13:52:10|8238.9|8232.9|8236.8|8230.8|8240.6|8234.6|8236.8|8230.8|25
1652709140000|2022-05-16 13:52:20|8236.3|8230.3|8237.8|8231.8|8237.9|8231.9|8235.4|8229.4|10
1652709150000|2022-05-16 13:52:30|8237.9|8231.9|8239.1|8233.1|8240.3|8234.3|8237.9|8231.9|4
1652709160000|2022-05-16 13:52:40|8238.9|8232.9|8236.3|8230.3|8238.9|8232.9|8236.1|8230.1|3
1652709170000|2022-05-16 13:52:50|8236.1|8230.1|8238.1|8232.1|8238.1|8232.1|8234.8|8228.8|25
1652709180000|2022-05-16 13:53:00|8238.4|8232.4|8240.6|8234.6|8240.6|8234.6|8238.4|8232.4|4
1652709190000|2022-05-16 13:53:10|8240.8|8234.8|8239.1|8233.1|8244.6|8238.6|8239.1|8233.1|14
1652709200000|2022-05-16 13:53:20|8238.4|8232.4|8236.3|8230.3|8239.6|8233.6|8236.3|8230.3|1
1652709210000|2022-05-16 13:53:30|8236.6|8230.6|8236.3|8230.3|8236.8|8230.8|8235.8|8229.8|6
1652709220000|2022-05-16 13:53:40|8236.6|8230.6|8231.8|8225.8|8236.9|8230.9|8230.4|8224.4|16
1652709230000|2022-05-16 13:53:50|8231.9|8225.9|8230.6|8224.6|8232.3|8226.3|8229.8|8223.8|12
1652709240000|2022-05-16 13:54:00|8230.3|8224.3|8229.4|8223.4|8230.6|8224.6|8229.1|8223.1|14
1652709250000|2022-05-16 13:54:10|8229.8|8223.8|8227.9|8221.9|8229.8|8223.8|8227.8|8221.8|14
1652709260000|2022-05-16 13:54:20|8228.6|8222.6|8228.4|8222.4|8229.4|8223.4|8227.9|8221.9|54
1652709270000|2022-05-16 13:54:30|8228.1|8222.1|8229.6|8223.6|8229.9|8223.9|8227.9|8221.9|12
1652709280000|2022-05-16 13:54:40|8229.9|8223.9|8234.4|8228.4|8234.4|8228.4|8228.4|8222.4|10
1652709290000|2022-05-16 13:54:50|8236.1|8230.1|8236.3|8230.3|8236.4|8230.4|8236.1|8230.1|2
1652709300000|2022-05-16 13:55:00|8236.1|8230.1|8233.9|8227.9|8236.1|8230.1|8232.1|8226.1|12
1652709310000|2022-05-16 13:55:10|8234.3|8228.3|8231.9|8225.9|8234.3|8228.3|8228.6|8222.6|13
1652709320000|2022-05-16 13:55:20|8232.3|8226.3|8230.9|8224.9|8232.3|8226.3|8230.9|8224.9|2
1652709330000|2022-05-16 13:55:30|8231.3|8225.3|8229.8|8223.8|8231.3|8225.3|8229.8|8223.8|7
1652709340000|2022-05-16 13:55:40|8229.6|8223.6|8227.6|8221.6|8229.6|8223.6|8227.6|8221.6|7
1652709350000|2022-05-16 13:55:50|8229.4|8223.4|8230.1|8224.1|8230.1|8224.1|8229.4|8223.4|5
1652709360000|2022-05-16 13:56:00|8229.9|8223.9|8220.4|8214.4|8230.1|8224.1|8218.1|8212.1|38
1652709370000|2022-05-16 13:56:10|8223.1|8217.1|8222.6|8216.6|8225.6|8219.6|8219.9|8213.9|37
1652709380000|2022-05-16 13:56:20|8222.3|8216.3|8222.6|8216.6|8223.3|8217.3|8221.9|8215.9|7
1652709390000|2022-05-16 13:56:30|8222.8|8216.8|8225.3|8219.3|8225.4|8219.4|8222.8|8216.8|5
1652709400000|2022-05-16 13:56:40|8225.1|8219.1|8224.9|8218.9|8226.8|8220.8|8224.9|8218.9|6
1652709410000|2022-05-16 13:56:50|8224.8|8218.8|8223.1|8217.1|8226.3|8220.3|8220.2|8214.2|18
1652709420000|2022-05-16 13:57:00|8222.7|8216.7|8208.4|8202.4|8222.7|8216.7|8208.4|8202.4|236
1652709430000|2022-05-16 13:57:10|8208.7|8202.7|8209.1|8203.1|8209.2|8203.2|8205.2|8199.2|28
1652709440000|2022-05-16 13:57:20|8209.2|8203.2|8209.2|8203.2|8212.1|8206.1|8208.7|8202.7|13
1652709450000|2022-05-16 13:57:30|8210.2|8204.2|8207.2|8201.2|8210.2|8204.2|8207.2|8201.2|8
1652709460000|2022-05-16 13:57:40|8206.9|8200.9|8201.2|8195.2|8206.9|8200.9|8198.7|8192.7|41
1652709470000|2022-05-16 13:57:50|8200.7|8194.7|8202.7|8196.7|8203.1|8197.1|8200.7|8194.7|10
1652709480000|2022-05-16 13:58:00|8204.2|8198.2|8207.2|8201.2|8207.9|8201.9|8204.2|8198.2|46
1652709490000|2022-05-16 13:58:10|8207.1|8201.1|8212.1|8206.1|8212.2|8206.2|8206.7|8200.7|14
1652709500000|2022-05-16 13:58:20|8211.7|8205.7|8209.9|8203.9|8211.7|8205.7|8208.4|8202.4|5
1652709510000|2022-05-16 13:58:30|8210.1|8204.1|8213.9|8207.9|8213.9|8207.9|8209.2|8203.2|12
1652709520000|2022-05-16 13:58:40|8214.1|8208.1|8218.2|8212.2|8219.1|8213.1|8214.1|8208.1|19
1652709530000|2022-05-16 13:58:50|8218.4|8212.4|8215.4|8209.4|8218.4|8212.4|8215.4|8209.4|15
1652709540000|2022-05-16 13:59:00|8214.7|8208.7|8203.9|8197.9|8214.7|8208.7|8203.6|8197.6|18
1652709550000|2022-05-16 13:59:10|8203.7|8197.7|8205.2|8199.2|8205.2|8199.2|8201.9|8195.9|26
1652709560000|2022-05-16 13:59:20|8204.9|8198.9|8206.2|8200.2|8207.7|8201.7|8204.6|8198.6|6
1652709570000|2022-05-16 13:59:30|8205.9|8199.9|8205.4|8199.4|8206.6|8200.6|8205.4|8199.4|0
1652709580000|2022-05-16 13:59:40|8205.1|8199.1|8207.2|8201.2|8208.7|8202.7|8205.1|8199.1|12
1652709590000|2022-05-16 13:59:50|8206.7|8200.7|8212.6|8206.6|8214.1|8208.1|8206.7|8200.7|11
1652709600000|2022-05-16 14:00:00|8212.2|8206.2|8212.2|8206.2|8216.6|8210.6|8212.2|8206.2|8
1652709610000|2022-05-16 14:00:10|8212.6|8206.6|8218.2|8212.2|8218.2|8212.2|8212.6|8206.6|40
1652709620000|2022-05-16 14:00:20|8217.9|8211.9|8218.1|8212.1|8218.2|8212.2|8217.1|8211.1|5
1652709630000|2022-05-16 14:00:30|8217.7|8211.7|8217.2|8211.2|8218.1|8212.1|8215.2|8209.2|22
1652709640000|2022-05-16 14:00:40|8218.2|8212.2|8220.2|8214.2|8223.9|8217.9|8216.6|8210.6|6
1652709650000|2022-05-16 14:00:50|8219.2|8213.2|8220.7|8214.7|8221.2|8215.2|8219.2|8213.2|4
1652709660000|2022-05-16 14:01:00|8220.2|8214.2|8224.2|8218.2|8225.1|8219.1|8219.9|8213.9|20
1652709670000|2022-05-16 14:01:10|8223.7|8217.7|8219.2|8213.2|8223.7|8217.7|8219.2|8213.2|13
1652709680000|2022-05-16 14:01:20|8218.7|8212.7|8214.7|8208.7|8218.7|8212.7|8214.7|8208.7|13
1652709690000|2022-05-16 14:01:30|8215.1|8209.1|8217.9|8211.9|8218.7|8212.7|8214.9|8208.9|8
1652709700000|2022-05-16 14:01:40|8217.2|8211.2|8219.4|8213.4|8219.7|8213.7|8216.7|8210.7|4
1652709710000|2022-05-16 14:01:50|8218.4|8212.4|8221.6|8215.6|8222.4|8216.4|8217.7|8211.7|21
1652709720000|2022-05-16 14:02:00|8222.1|8216.1|8224.1|8218.1|8224.1|8218.1|8219.9|8213.9|29
1652709730000|2022-05-16 14:02:10|8222.7|8216.7|8223.6|8217.6|8223.6|8217.6|8222.1|8216.1|6
1652709740000|2022-05-16 14:02:20|8223.4|8217.4|8223.2|8217.2|8223.4|8217.4|8219.7|8213.7|5
1652709750000|2022-05-16 14:02:30|8220.4|8214.4|8223.1|8217.1|8223.1|8217.1|8219.6|8213.6|16
1652709760000|2022-05-16 14:02:40|8222.9|8216.9|8224.1|8218.1|8224.6|8218.6|8220.7|8214.7|19
1652709770000|2022-05-16 14:02:50|8225.1|8219.1|8224.6|8218.6|8226.2|8220.2|8223.1|8217.1|32
1652709780000|2022-05-16 14:03:00|8224.4|8218.4|8223.6|8217.6|8224.4|8218.4|8219.7|8213.7|13
1652709790000|2022-05-16 14:03:10|8223.2|8217.2|8222.6|8216.6|8223.2|8217.2|8222.6|8216.6|2
1652709800000|2022-05-16 14:03:20|8222.1|8216.1|8228.7|8222.7|8228.7|8222.7|8222.1|8216.1|14
1652709810000|2022-05-16 14:03:30|8228.4|8222.4|8228.7|8222.7|8228.7|8222.7|8227.2|8221.2|7
1652709820000|2022-05-16 14:03:40|8231.2|8225.2|8229.9|8223.9|8231.2|8225.2|8228.6|8222.6|11
1652709830000|2022-05-16 14:03:50|8230.1|8224.1|8231.1|8225.1|8231.1|8225.1|8229.1|8223.1|10
1652709840000|2022-05-16 14:04:00|8231.2|8225.2|8233.1|8227.1|8233.6|8227.6|8231.1|8225.1|5
1652709850000|2022-05-16 14:04:10|8232.7|8226.7|8231.6|8225.6|8232.7|8226.7|8230.7|8224.7|7
1652709860000|2022-05-16 14:04:20|8231.7|8225.7|8230.6|8224.6|8232.2|8226.2|8230.6|8224.6|7
1652709870000|2022-05-16 14:04:30|8230.2|8224.2|8224.7|8218.7|8230.2|8224.2|8224.7|8218.7|5
1652709880000|2022-05-16 14:04:40|8223.7|8217.7|8230.6|8224.6|8230.6|8224.6|8223.2|8217.2|8
1652709890000|2022-05-16 14:04:50|8231.9|8225.9|8229.6|8223.6|8232.6|8226.6|8228.4|8222.4|18
1652709900000|2022-05-16 14:05:00|8227.7|8221.7|8221.2|8215.2|8227.7|8221.7|8220.7|8214.7|28
1652709910000|2022-05-16 14:05:10|8220.6|8214.6|8218.9|8212.9|8220.6|8214.6|8214.2|8208.2|60
1652709920000|2022-05-16 14:05:20|8219.2|8213.2|8215.5|8209.5|8219.9|8213.9|8215.5|8209.5|24
1652709930000|2022-05-16 14:05:30|8215.7|8209.7|8217.7|8211.7|8218.2|8212.2|8215.7|8209.7|6
1652709940000|2022-05-16 14:05:40|8217|8211|8218.4|8212.4|8218.4|8212.4|8216.7|8210.7|5
1652709950000|2022-05-16 14:05:50|8218.9|8212.9|8220.2|8214.2|8222.9|8216.9|8218.2|8212.2|37
1652709960000|2022-05-16 14:06:00|8220.5|8214.5|8215|8209|8220.5|8214.5|8215|8209|5
1652709970000|2022-05-16 14:06:10|8219.2|8213.2|8220.7|8214.7|8222|8216|8219.2|8213.2|13
1652709980000|2022-05-16 14:06:20|8220.2|8214.2|8220.2|8214.2|8220.2|8214.2|8220.2|8214.2|2
1652709990000|2022-05-16 14:06:30|8222.5|8216.5|8220.5|8214.5|8222.5|8216.5|8220.5|8214.5|6
1652710000000|2022-05-16 14:06:40|8220.2|8214.2|8215|8209|8220.2|8214.2|8215|8209|9
1652710010000|2022-05-16 14:06:50|8214.7|8208.7|8212.9|8206.9|8214.7|8208.7|8212.7|8206.7|18
1652710020000|2022-05-16 14:07:00|8213|8207|8213.5|8207.5|8214.4|8208.4|8212.9|8206.9|20
1652710030000|2022-05-16 14:07:10|8213.9|8207.9|8221.2|8215.2|8221.7|8215.7|8213.9|8207.9|17
1652710040000|2022-05-16 14:07:20|8220.9|8214.9|8221.2|8215.2|8221.9|8215.4|8214.9|8208.9|25
1652710050000|2022-05-16 14:07:30|8221.4|8215.4|8219|8213|8221.4|8215.4|8219|8213|4
1652710060000|2022-05-16 14:07:40|8218.7|8212.7|8219.5|8213.5|8219.9|8213.9|8218.7|8212.7|3
1652710070000|2022-05-16 14:07:50|8219.2|8213.2|8225.9|8219.9|8226|8220|8217.5|8211.5|8
1652710080000|2022-05-16 14:08:00|8225.5|8219.5|8222.9|8216.9|8225.5|8219.5|8222.9|8216.9|6
1652710090000|2022-05-16 14:08:10|8218.9|8212.9|8217|8211|8220.4|8214.4|8216.4|8210.4|10
1652710100000|2022-05-16 14:08:20|8216.7|8210.7|8216.5|8210.5|8216.7|8210.7|8215.4|8209.4|5
1652710110000|2022-05-16 14:08:30|8216.9|8210.9|8216.2|8210.2|8217.2|8211.2|8215.4|8209.4|7
1652710120000|2022-05-16 14:08:40|8215.9|8209.9|8213.4|8207.4|8215.9|8209.9|8213.4|8207.4|7
1652710130000|2022-05-16 14:08:50|8211|8205|8210|8204|8212|8206|8210|8204|17
1652710140000|2022-05-16 14:09:00|8207.5|8201.5|8207.7|8201.7|8207.7|8201.7|8207.4|8201.4|10
1652710150000|2022-05-16 14:09:10|8207.4|8201.4|8207.5|8201.5|8208.9|8202.9|8207.2|8201.2|12
1652710160000|2022-05-16 14:09:20|8207.7|8201.7|8207|8201|8207.7|8201.7|8206.5|8200.5|6
1652710170000|2022-05-16 14:09:30|8209.5|8203.5|8213.9|8207.9|8214|8208|8209.5|8203.5|15
1652710180000|2022-05-16 14:09:40|8215.4|8209.4|8216.2|8210.2|8218.4|8212.4|8214.7|8208.7|17
1652710190000|2022-05-16 14:09:50|8216.5|8210.5|8213.4|8207.4|8217.2|8211.2|8213.2|8207.2|5
1652710200000|2022-05-16 14:10:00|8213.2|8207.2|8213.7|8207.7|8216.2|8210.2|8213.2|8207.2|9
1652710210000|2022-05-16 14:10:10|8213.9|8207.9|8212.4|8206.4|8214.2|8208.2|8212.4|8206.4|8
1652710220000|2022-05-16 14:10:20|8211.9|8205.9|8211.9|8205.9|8212.2|8206.2|8211.9|8205.9|10
1652710230000|2022-05-16 14:10:30|8211.5|8205.5|8207.2|8201.2|8211.5|8205.5|8206.4|8200.4|11
1652710240000|2022-05-16 14:10:40|8207.4|8201.4|8210.5|8204.5|8210.5|8204.5|8207.4|8201.4|3
1652710250000|2022-05-16 14:10:50|8209.9|8203.9|8208|8202|8209.9|8203.9|8208|8202|0
1652710260000|2022-05-16 14:11:00|8207.7|8201.7|8206.2|8200.2|8207.7|8201.7|8205.7|8199.7|8
1652710270000|2022-05-16 14:11:10|8206|8200|8206.5|8200.5|8208.5|8202.5|8206|8200|17
1652710280000|2022-05-16 14:11:20|8206.7|8200.7|8209.5|8203.5|8209.5|8203.5|8206.5|8200.5|4
1652710290000|2022-05-16 14:11:30|8208.2|8202.2|8208.2|8202.2|8209.5|8203.5|8207.2|8201.2|0
1652710300000|2022-05-16 14:11:40|8208.5|8202.5|8207.7|8201.7|8208.7|8202.7|8206|8200|6
1652710310000|2022-05-16 14:11:50|8207.2|8201.2|8202.9|8196.9|8207.2|8201.2|8201|8195|14
1652710320000|2022-05-16 14:12:00|8203.4|8197.4|8200.2|8194.2|8203.9|8197.9|8200.2|8194.2|34
1652710330000|2022-05-16 14:12:10|8200.5|8194.5|8198.2|8192.2|8201.2|8195.2|8198.2|8192.2|16
1652710340000|2022-05-16 14:12:20|8197.7|8191.7|8199.2|8193.2|8199.2|8193.2|8196|8190|13
1652710350000|2022-05-16 14:12:30|8200.2|8194.2|8199|8193|8200.2|8194.2|8198.5|8192.5|5
1652710360000|2022-05-16 14:12:40|8198.7|8192.7|8198|8192|8198.7|8192.7|8198|8192|1
1652710370000|2022-05-16 14:12:50|8196.7|8190.7|8199.5|8193.5|8199.5|8193.5|8196|8190|5
1652710380000|2022-05-16 14:13:00|8199.2|8193.2|8198|8192|8201|8195|8198|8192|7
1652710390000|2022-05-16 14:13:10|8197.5|8191.5|8189|8183|8197.5|8191.5|8189|8183|22
1652710400000|2022-05-16 14:13:20|8190.2|8184.2|8189.7|8183.7|8190.2|8184.2|8187.4|8181.4|23
1652710410000|2022-05-16 14:13:30|8189.4|8183.4|8188.9|8182.9|8191.2|8185.2|8188.9|8182.9|6
1652710420000|2022-05-16 14:13:40|8188.4|8182.4|8180.9|8174.9|8188.4|8182.4|8179.7|8173.7|24
1652710430000|2022-05-16 14:13:50|8181.2|8175.2|8182.5|8176.5|8185.7|8179.7|8180|8174|29
1652710440000|2022-05-16 14:14:00|8182.7|8176.7|8184|8178|8187.2|8181.2|8182.7|8176.7|23
1652710450000|2022-05-16 14:14:10|||||||||6
1652710460000|2022-05-16 14:14:20|8180|8174|8182|8176|8183.2|8177.2|8180|8174|12
1652710470000|2022-05-16 14:14:30|8182.2|8176.2|8186.8|8180.8|8190.2|8184.2|8182|8176|21
1652710480000|2022-05-16 14:14:40|8187.2|8181.2|8187.2|8181.2|8187.7|8181.7|8187.2|8181.2|1
1652710490000|2022-05-16 14:14:50|8187.3|8181.3|8192.8|8186.8|8192.8|8186.8|8187.3|8181.3|9
1652710500000|2022-05-16 14:15:00|8191.8|8185.8|8193.8|8187.8|8194.3|8188.3|8190.8|8184.8|8
1652710510000|2022-05-16 14:15:10|8193.5|8187.5|8196.5|8190.5|8199.2|8193.2|8193.5|8187.5|20
1652710520000|2022-05-16 14:15:20|8196.3|8190.3|8190.7|8184.7|8196.7|8190.7|8190.7|8184.7|24
1652710530000|2022-05-16 14:15:30|8193.2|8187.2|8195.2|8189.2|8195.2|8189.2|8193.2|8187.2|6
1652710540000|2022-05-16 14:15:40|8195.5|8189.5|8194.2|8188.2|8195.5|8189.5|8193.7|8187.7|1
1652710550000|2022-05-16 14:15:50|8194.3|8188.3|8206.8|8200.8|8206.8|8200.8|8194.3|8188.3|11
1652710560000|2022-05-16 14:16:00|8206.7|8200.7|8206.7|8200.7|8208.8|8202.8|8206.2|8200.2|9
1652710570000|2022-05-16 14:16:10|8206.5|8200.5|8206|8200|8206.5|8200.5|8205.7|8199.7|6
1652710580000|2022-05-16 14:16:20|8206.3|8200.3|8208.8|8202.8|8208.8|8202.8|8205.8|8199.8|7
1652710590000|2022-05-16 14:16:30|8209.3|8203.3|8211.7|8205.7|8211.7|8205.7|8209.3|8203.3|6
1652710600000|2022-05-16 14:16:40|8212.3|8206.3|8209.3|8203.3|8214.3|8208.3|8209.3|8203.3|5
1652710610000|2022-05-16 14:16:50|8208.8|8202.8|8213.3|8207.3|8214|8208|8208.7|8202.7|15
1652710620000|2022-05-16 14:17:00|8213|8207|8206.5|8200.5|8213|8207|8206.5|8200.5|5
1652710630000|2022-05-16 14:17:10|8207|8201|8204.5|8198.5|8207.2|8201.2|8204.5|8198.5|5
1652710640000|2022-05-16 14:17:20|8204|8198|8205|8199|8207.8|8201.8|8203.7|8197.7|14
1652710650000|2022-05-16 14:17:30|8205.3|8199.3|8211.8|8205.8|8212.8|8206.8|8205.3|8199.3|29
1652710660000|2022-05-16 14:17:40|8210.3|8204.3|8210.8|8204.8|8211.7|8205.7|8207.5|8201.5|7
1652710670000|2022-05-16 14:17:50|8211.2|8205.2|8208.5|8202.5|8211.2|8205.2|8208.5|8202.5|10
1652710680000|2022-05-16 14:18:00|8209|8203|8207|8201|8209.5|8203.5|8207|8201|2
1652710690000|2022-05-16 14:18:10|8207.5|8201.5|8207|8201|8207.5|8201.5|8206.2|8200.2|8
1652710700000|2022-05-16 14:18:20|8207.3|8201.3|8207.8|8201.8|8209.2|8203.2|8207.3|8201.3|4
1652710720000|2022-05-16 14:18:40|8207.3|8201.3|8206.8|8200.8|8207.3|8201.3|8206.3|8200.3|5
1652710730000|2022-05-16 14:18:50|8205.8|8199.8|8206.8|8200.8|8207.3|8201.3|8205.8|8199.8|7
1652710740000|2022-05-16 14:19:00|8206.2|8200.2|8207.3|8201.3|8207.5|8201.5|8205.8|8199.8|14
1652710750000|2022-05-16 14:19:10|8208.3|8202.3|8210|8204|8210.3|8204.3|8208.3|8202.3|5
1652710760000|2022-05-16 14:19:20|8210.3|8204.3|8209.8|8203.8|8210.8|8204.8|8209.8|8203.8|3
1652710770000|2022-05-16 14:19:30|8209.3|8203.3|8208.8|8202.8|8209.3|8203.3|8208.8|8202.8|7
1652710780000|2022-05-16 14:19:40|8208.3|8202.3|8208.8|8202.8|8208.8|8202.8|8208.3|8202.3|3
1652710790000|2022-05-16 14:19:50|8208.5|8202.5|8209.3|8203.3|8209.3|8203.3|8206.3|8200.3|5
1652710800000|2022-05-16 14:20:00|8210.8|8204.8|8210.5|8204.5|8213.7|8207.7|8210.5|8204.5|10
1652710810000|2022-05-16 14:20:10|8210.2|8204.2|8208.3|8202.3|8210.2|8204.2|8208.3|8202.3|1
1652710820000|2022-05-16 14:20:20|8207.8|8201.8|8207|8201|8207.8|8201.8|8207|8201|0
1652710830000|2022-05-16 14:20:30|8207.3|8201.3|8207.3|8201.3|8207.3|8201.3|8207.3|8201.3|3
1652710840000|2022-05-16 14:20:40|8207.2|8201.2|8206.3|8200.3|8207.2|8201.2|8205.8|8199.8|18
1652710850000|2022-05-16 14:20:50|8206.2|8200.2|8207.3|8201.3|8207.8|8201.8|8205.8|8199.8|15
1652710860000|2022-05-16 14:21:00|8206.5|8200.5|8206.3|8200.3|8206.8|8200.8|8206|8200|5
1652710870000|2022-05-16 14:21:10|8205.8|8199.8|8209.7|8203.7|8210|8204|8205.8|8199.8|14
1652710880000|2022-05-16 14:21:20|8209.5|8203.5|8209|8203|8209.5|8203.5|8209|8203|2
1652710890000|2022-05-16 14:21:30|8209.3|8203.3|8209.5|8203.5|8209.5|8203.5|8209.3|8203.3|4
1652710900000|2022-05-16 14:21:40|8209.2|8203.2|8211.7|8205.7|8216.3|8210.3|8209|8203|7
1652710910000|2022-05-16 14:21:50|8210.8|8204.8|8211.2|8205.2|8211.2|8205.2|8210.8|8204.8|2
1652710920000|2022-05-16 14:22:00|8211.5|8205.5|8208.2|8202.2|8211.5|8205.5|8208.2|8202.2|3
1652710930000|2022-05-16 14:22:10|8207.3|8201.3|8206.5|8200.5|8207.3|8201.3|8206.5|8200.5|9
1652710940000|2022-05-16 14:22:20|8206.2|8200.2|8209.5|8203.5|8209.5|8203.5|8205.8|8199.8|13
1652710950000|2022-05-16 14:22:30|8209.8|8203.8|8209.5|8203.5|8210.2|8204.2|8209.5|8203.5|4
1652710960000|2022-05-16 14:22:40|8209.8|8203.8|8210.3|8204.3|8210.3|8204.3|8209.5|8203.5|40
1652710970000|2022-05-16 14:22:50|8210.5|8204.5|8202.5|8196.5|8210.5|8204.5|8200.1|8194.1|37
1652710980000|2022-05-16 14:23:00|8202.1|8196.1|8196.1|8190.1|8202.1|8196.1|8196.1|8190.1|12
1652710990000|2022-05-16 14:23:10|8195.6|8189.6|8199.3|8193.3|8199.3|8193.3|8195.6|8189.6|11
1652711000000|2022-05-16 14:23:20|8199|8193|8199.6|8193.6|8199.6|8193.6|8198.8|8192.8|1
1652711020000|2022-05-16 14:23:40|8199.5|8193.5|8195.6|8189.6|8199.5|8193.5|8195.6|8189.6|5
1652711030000|2022-05-16 14:23:50|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|6
1652711040000|2022-05-16 14:24:00|8193.8|8187.8|8192.6|8186.6|8193.8|8187.8|8191.6|8185.6|6
1652711050000|2022-05-16 14:24:10|8192.1|8186.1|8191.6|8185.6|8192.6|8186.6|8190.3|8184.3|11
1652711060000|2022-05-16 14:24:20|8192.5|8186.5|8193.1|8187.1|8193.6|8187.6|8192.3|8186.3|10
1652711070000|2022-05-16 14:24:30|8193.5|8187.5|8193.6|8187.6|8193.6|8187.6|8193.5|8187.5|0
1652711080000|2022-05-16 14:24:40|8192.3|8186.3|8192.3|8186.3|8192.6|8186.6|8192.3|8186.3|3
1652711090000|2022-05-16 14:24:50|8191.8|8185.8|8192.6|8186.6|8192.6|8186.6|8191.8|8185.8|3
1652711100000|2022-05-16 14:25:00|8192.3|8186.3|8200.1|8194.1|8201.6|8195.6|8192|8186|16
1652711110000|2022-05-16 14:25:10|8199.3|8193.3|8199.3|8193.3|8200.8|8194.8|8198.6|8192.6|6
1652711120000|2022-05-16 14:25:20|8198.8|8192.8|8198.1|8192.1|8198.8|8192.8|8197.8|8191.8|0
1652711130000|2022-05-16 14:25:30|8198.8|8192.8|8194.3|8188.3|8198.8|8192.8|8194.3|8188.3|3
1652711140000|2022-05-16 14:25:40|8193.3|8187.3|8199.1|8193.1|8199.1|8193.1|8192.3|8186.3|16
1652711150000|2022-05-16 14:25:50|8199|8193|8194.6|8188.6|8199|8193|8194.6|8188.6|3
1652711160000|2022-05-16 14:26:00|8195.5|8189.5|8196.6|8190.6|8196.8|8190.8|8194.6|8188.6|7
1652711170000|2022-05-16 14:26:10|8195.6|8189.6|8196.1|8190.1|8196.1|8190.1|8194.6|8188.6|7
1652711180000|2022-05-16 14:26:20|8195.6|8189.6|8195.3|8189.3|8195.6|8189.6|8195.3|8189.3|0
1652711190000|2022-05-16 14:26:30|8195.1|8189.1|8196.6|8190.6|8196.6|8190.6|8195.1|8189.1|7
1652711200000|2022-05-16 14:26:40|8196.1|8190.1|8200.1|8194.1|8201.1|8195.1|8196.1|8190.1|6
1652711210000|2022-05-16 14:26:50|8200|8194|8200|8194|8200|8194|8200|8194|3
1652711220000|2022-05-16 14:27:00|8199.8|8193.8|8204.3|8198.3|8204.3|8198.3|8197.8|8191.8|41
1652711230000|2022-05-16 14:27:10|8204|8198|8205.1|8199.1|8205.5|8199.5|8202.6|8196.6|12
1652711240000|2022-05-16 14:27:20|8205.5|8199.5|8203.1|8197.1|8205.5|8199.5|8203.1|8197.1|3
1652711250000|2022-05-16 14:27:30|8205.5|8199.5|8205|8199|8206|8200|8205|8199|2
1652711260000|2022-05-16 14:27:40|8206|8200|8209.8|8203.8|8209.8|8203.8|8206|8200|6
1652711270000|2022-05-16 14:27:50|8210.1|8204.1|8215|8209|8216|8210|8210.1|8204.1|12
1652711280000|2022-05-16 14:28:00|8214.5|8208.5|8205.8|8199.8|8215.3|8209.3|8205.8|8199.8|43
1652711290000|2022-05-16 14:28:10|8206.1|8200.1|8207.8|8201.8|8208.8|8202.8|8205.8|8199.8|4
1652711300000|2022-05-16 14:28:20|8207.5|8201.5|8206.8|8200.8|8207.5|8201.5|8206.8|8200.8|0
1652711310000|2022-05-16 14:28:30|8206.3|8200.3|8205.3|8199.3|8206.3|8200.3|8205.3|8199.3|2
1652711320000|2022-05-16 14:28:40|8205|8199|8206.3|8200.3|8207.3|8201.3|8204.3|8198.3|11
1652711330000|2022-05-16 14:28:50|8206|8200|8207.3|8201.3|8207.3|8201.3|8205.1|8199.1|5
1652711340000|2022-05-16 14:29:00|8207|8201|8205.6|8199.6|8207.1|8201.1|8205.6|8199.6|7
1652711350000|2022-05-16 14:29:10|8205.5|8199.5|8204|8198|8205.6|8199.6|8204|8198|4
1652711360000|2022-05-16 14:29:20|8203.6|8197.6|8206.5|8200.5|8206.5|8200.5|8201.1|8195.1|30
1652711370000|2022-05-16 14:29:30|8207.1|8201.1|8207.8|8201.8|8207.8|8201.8|8207.1|8201.1|10
1652711380000|2022-05-16 14:29:40|8209.3|8203.3|8207.1|8201.1|8209.6|8203.6|8207|8201|41
1652711390000|2022-05-16 14:29:50|8206.8|8200.8|8205.1|8199.1|8207.5|8201.5|8205|8199|87
1652711400000|2022-05-16 14:30:00|8204.8|8198.8|8202.3|8196.3|8205.3|8199.3|8201|8195|74
1652711410000|2022-05-16 14:30:10|8202|8196|8201|8195|8202.8|8196.8|8201|8195|41
1652711420000|2022-05-16 14:30:20|8200.6|8194.6|8203.6|8197.6|8204.1|8198.1|8200.6|8194.6|7
1652711430000|2022-05-16 14:30:30|8203.5|8197.5|8202|8196|8203.6|8197.6|8202|8196|7
1652711440000|2022-05-16 14:30:40|8201.1|8195.1|8201.8|8195.8|8203|8197|8201.1|8195.1|10
1652711450000|2022-05-16 14:30:50|8202.8|8196.8|8201.8|8195.8|8202.9|8196.9|8201.4|8195.4|15
1652711460000|2022-05-16 14:31:00|8201.4|8195.4|8201.8|8195.8|8202.4|8196.4|8200.9|8194.9|11
1652711470000|2022-05-16 14:31:10|8202.1|8196.1|8200.9|8194.9|8202.3|8196.3|8200.9|8194.9|4
1652711480000|2022-05-16 14:31:20|8201.1|8195.1|8200.9|8194.9|8202.1|8196.1|8200.8|8194.8|10
1652711490000|2022-05-16 14:31:30|8200.4|8194.4|8200.9|8194.9|8200.9|8194.9|8200.4|8194.4|3
1652711500000|2022-05-16 14:31:40|8200.6|8194.6|8196.4|8190.4|8200.8|8194.8|8196.1|8190.1|7
1652711510000|2022-05-16 14:31:50|8196.1|8190.1|8196.6|8190.6|8197.4|8191.4|8196.1|8190.1|15
1652711520000|2022-05-16 14:32:00|8196.3|8190.3|8194.9|8188.9|8196.4|8190.4|8194.9|8188.9|63
1652711530000|2022-05-16 14:32:10|8193.8|8187.8|8186.6|8180.6|8193.8|8187.8|8185.9|8179.9|23
1652711540000|2022-05-16 14:32:20|8186.9|8180.9|8189.3|8183.3|8189.6|8183.6|8186.9|8180.9|10
1652711550000|2022-05-16 14:32:30|8189.1|8183.1|8187.1|8181.1|8189.1|8183.1|8185.8|8179.8|14
1652711560000|2022-05-16 14:32:40|8187.3|8181.3|8188.1|8182.1|8188.1|8182.1|8186.9|8180.9|4
1652711570000|2022-05-16 14:32:50|8188.3|8182.3|8188.4|8182.4|8188.8|8182.8|8188.3|8182.3|0
1652711580000|2022-05-16 14:33:00|8187.9|8181.9|8187.4|8181.4|8187.9|8181.9|8187.3|8181.3|6
1652711590000|2022-05-16 14:33:10|8186.9|8180.9|8186.9|8180.9|8186.9|8180.9|8186.9|8180.9|11
1652711610000|2022-05-16 14:33:30|8191.9|8185.9|8193.8|8187.8|8194.4|8188.4|8190.8|8184.8|12
1652711620000|2022-05-16 14:33:40|8193.6|8187.6|8193.6|8187.6|8193.8|8187.8|8193.1|8187.1|2
1652711630000|2022-05-16 14:33:50|8193.3|8187.3|8193.1|8187.1|8193.3|8187.3|8193.1|8187.1|3
1652711640000|2022-05-16 14:34:00|8192.6|8186.6|8188.6|8182.6|8192.6|8186.6|8188.6|8182.6|11
1652711650000|2022-05-16 14:34:10|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|3
1652711660000|2022-05-16 14:34:20|8189.1|8183.1|8189.8|8183.8|8189.8|8183.8|8188.3|8182.3|6
1652711670000|2022-05-16 14:34:30|8190.9|8184.9|8192.8|8186.8|8194.1|8188.1|8190.3|8184.3|10
1652711680000|2022-05-16 14:34:40|8192.6|8186.6|8191.8|8185.8|8192.6|8186.6|8191.8|8185.8|1
1652711690000|2022-05-16 14:34:50|8192.6|8186.6|8192.8|8186.8|8192.8|8186.8|8192.6|8186.6|4
1652711700000|2022-05-16 14:35:00|8192.6|8186.6|8194.8|8188.8|8195.1|8189.1|8190.9|8184.9|20
1652711710000|2022-05-16 14:35:10|8194.3|8188.3|8192.3|8186.3|8195.3|8189.3|8192.3|8186.3|6
1652711720000|2022-05-16 14:35:20|8192.6|8186.6|8192.1|8186.1|8192.6|8186.6|8191.9|8185.9|1
1652711730000|2022-05-16 14:35:30|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|10
1652711740000|2022-05-16 14:35:40|8191.3|8185.3|8190.1|8184.1|8191.3|8185.3|8189.8|8183.8|5
1652711750000|2022-05-16 14:35:50|8187.8|8181.8|8187.6|8181.6|8187.8|8181.8|8187.6|8181.6|2
1652711760000|2022-05-16 14:36:00|8187.3|8181.3|8188.4|8182.4|8189.4|8183.4|8185.4|8179.4|16
1652711770000|2022-05-16 14:36:10|8188.3|8182.3|8186.3|8180.3|8188.3|8182.3|8186.3|8180.3|2
1652711780000|2022-05-16 14:36:20|8185.9|8179.9|8187.4|8181.4|8187.4|8181.4|8185.8|8179.8|9
1652711790000|2022-05-16 14:36:30|8187.6|8181.6|8185.6|8179.6|8187.6|8181.6|8185.6|8179.6|5
1652711800000|2022-05-16 14:36:40|8184.4|8178.4|8183.4|8177.4|8184.4|8178.4|8183.1|8177.1|19
1652711810000|2022-05-16 14:36:50|8181.8|8175.8|8182.1|8176.1|8182.1|8176.1|8181.8|8175.8|24
1652711820000|2022-05-16 14:37:00|8181.8|8175.8|8181.9|8175.9|8182.1|8176.1|8181.6|8175.6|18
1652711830000|2022-05-16 14:37:10|||||||||23
1652711840000|2022-05-16 14:37:20|8183.8|8177.8|8186.3|8180.3|8186.6|8180.6|8183.3|8177.3|7
1652711850000|2022-05-16 14:37:30|8186.4|8180.4|8185.1|8179.1|8186.8|8180.8|8185.1|8179.1|5
1652711870000|2022-05-16 14:37:50|8184.6|8178.6|8184.3|8178.3|8184.8|8178.8|8183.4|8177.4|9
1652711880000|2022-05-16 14:38:00|8186.4|8180.4|8191.8|8185.8|8191.8|8185.8|8186.4|8180.4|18
1652711890000|2022-05-16 14:38:10|8191.9|8185.9|8191.8|8185.8|8191.9|8185.9|8191.8|8185.8|4
1652711900000|2022-05-16 14:38:20|8191.3|8185.3|8185.8|8179.8|8191.3|8185.3|8185.4|8179.4|7
1652711910000|2022-05-16 14:38:30|8186.1|8180.1|8185.8|8179.8|8186.8|8180.8|8185.8|8179.8|5
1652711920000|2022-05-16 14:38:40|8186.8|8180.8|8189.8|8183.8|8190.6|8184.6|8186.4|8180.4|17
1652711930000|2022-05-16 14:38:50|8190.1|8184.1|8191.1|8185.1|8191.1|8185.1|8189.6|8183.6|8
1652711940000|2022-05-16 14:39:00|8190.8|8184.8|8192.3|8186.3|8192.3|8186.3|8190.8|8184.8|9
1652711950000|2022-05-16 14:39:10|8191.9|8185.9|8195.3|8189.3|8195.3|8189.3|8191.9|8185.9|6
1652711960000|2022-05-16 14:39:20|8195.8|8189.8|8195.6|8189.6|8195.8|8189.8|8195.6|8189.6|0
1652711970000|2022-05-16 14:39:30|8195.1|8189.1|8192.7|8186.7|8195.1|8189.1|8192.7|8186.7|8
1652711980000|2022-05-16 14:39:40|8192.2|8186.2|8193.2|8187.2|8193.2|8187.2|8192.2|8186.2|6
1652711990000|2022-05-16 14:39:50|8193.6|8187.6|8197.6|8191.6|8197.6|8191.6|8193.6|8187.6|12
1652712000000|2022-05-16 14:40:00|8197.4|8191.4|8193.9|8187.9|8197.4|8191.4|8193.9|8187.9|5
1652712020000|2022-05-16 14:40:20|8193.4|8187.4|8193.4|8187.4|8193.7|8187.7|8193.4|8187.4|0
1652712030000|2022-05-16 14:40:30|8192.7|8186.7|8191.4|8185.4|8192.7|8186.7|8191.4|8185.4|5
1652712040000|2022-05-16 14:40:40|8191.7|8185.7|8189.9|8183.9|8191.7|8185.7|8189.9|8183.9|8
1652712050000|2022-05-16 14:40:50|8189.7|8183.7|8189.9|8183.9|8190.2|8184.2|8189.7|8183.7|5
1652712060000|2022-05-16 14:41:00|8189.6|8183.6|8189.6|8183.6|8190.7|8184.7|8189.4|8183.4|8
1652712070000|2022-05-16 14:41:10|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8188.9|8182.9|8
1652712080000|2022-05-16 14:41:20|8189.2|8183.2|8191.7|8185.7|8191.7|8185.7|8189.2|8183.2|13
1652712090000|2022-05-16 14:41:30|8191.6|8185.6|8191.2|8185.2|8191.7|8185.7|8191.2|8185.2|11
1652712100000|2022-05-16 14:41:40|8193.7|8187.7|8194.7|8188.7|8195.7|8189.7|8193.7|8187.7|15
1652712110000|2022-05-16 14:41:50|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|2
1652712120000|2022-05-16 14:42:00|8195.4|8189.4|8197.2|8191.2|8197.2|8191.2|8194.4|8188.4|8
1652712130000|2022-05-16 14:42:10|8197.1|8191.1|8199.6|8193.6|8199.6|8193.6|8196.4|8190.4|43
1652712140000|2022-05-16 14:42:20|8199.4|8193.4|8196.7|8190.7|8199.4|8193.4|8196.7|8190.7|6
1652712160000|2022-05-16 14:42:40|8199.6|8193.6|8201.1|8195.1|8201.1|8195.1|8199.2|8193.2|13
1652712170000|2022-05-16 14:42:50|8201.2|8195.2|8201.4|8195.4|8201.4|8195.4|8201.2|8195.2|0
1652712180000|2022-05-16 14:43:00|8204.1|8198.1|8202.4|8196.4|8204.1|8198.1|8199.9|8193.9|20
1652712190000|2022-05-16 14:43:10|8202.9|8196.9|8205.2|8199.2|8206.4|8200.4|8202.9|8196.9|9
1652712200000|2022-05-16 14:43:20|8204.2|8198.2|8203.7|8197.7|8204.2|8198.2|8203.7|8197.7|2
1652712210000|2022-05-16 14:43:30|8203.4|8197.4|8205.4|8199.4|8205.4|8199.4|8202.4|8196.4|9
1652712220000|2022-05-16 14:43:40|8205.7|8199.7|8205.9|8199.9|8205.9|8199.9|8202.7|8196.7|8
1652712230000|2022-05-16 14:43:50|8206.9|8200.9|8202.7|8196.7|8209.1|8203.1|8202.7|8196.7|25
1652712240000|2022-05-16 14:44:00|8201.2|8195.2|8199.7|8193.7|8201.6|8195.6|8199.7|8193.7|5
1652712250000|2022-05-16 14:44:10|8199.4|8193.4|8205.9|8199.9|8205.9|8199.9|8199.4|8193.4|11
1652712260000|2022-05-16 14:44:20|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|9
1652712270000|2022-05-16 14:44:30|8205.2|8199.2|8203.4|8197.4|8205.2|8199.2|8203.2|8197.2|6
1652712280000|2022-05-16 14:44:40|8203.1|8197.1|8200.6|8194.6|8203.1|8197.1|8200.6|8194.6|0
1652712290000|2022-05-16 14:44:50|8199.6|8193.6|8200.9|8194.9|8200.9|8194.9|8199.6|8193.6|1
1652712300000|2022-05-16 14:45:00|8200.6|8194.6|8200.2|8194.2|8201.1|8195.1|8198.9|8192.9|10
1652712310000|2022-05-16 14:45:10|8200.6|8194.6|8199.4|8193.4|8200.6|8194.6|8199.4|8193.4|2
1652712320000|2022-05-16 14:45:20|8198.6|8192.6|8199.4|8193.4|8200.1|8194.1|8197.9|8191.9|14
1652712330000|2022-05-16 14:45:30|8199.7|8193.7|8201.2|8195.2|8201.2|8195.2|8199.7|8193.7|6
1652712340000|2022-05-16 14:45:40|8200.9|8194.9|8202.1|8196.1|8202.4|8196.4|8200.7|8194.7|6
1652712350000|2022-05-16 14:45:50|8200.2|8194.2|8199.7|8193.7|8200.2|8194.2|8199.7|8193.7|1
1652712360000|2022-05-16 14:46:00|8199.2|8193.2|8197.2|8191.2|8199.2|8193.2|8197.2|8191.2|4
1652712370000|2022-05-16 14:46:10|8197.1|8191.1|8195.9|8189.9|8197.1|8191.1|8195.1|8189.1|8
1652712380000|2022-05-16 14:46:20|8196.1|8190.1|8194.2|8188.2|8196.1|8190.1|8194.1|8188.1|7
1652712390000|2022-05-16 14:46:30|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8
1652712400000|2022-05-16 14:46:40|8193.7|8187.7|8195.2|8189.2|8195.2|8189.2|8193.6|8187.6|15
1652712410000|2022-05-16 14:46:50|8194.6|8188.6|8194.2|8188.2|8194.6|8188.6|8194.2|8188.2|1
1652712420000|2022-05-16 14:47:00|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|7
1652712430000|2022-05-16 14:47:10|8193.7|8187.7|8195.7|8189.7|8195.7|8189.7|8193.6|8187.6|15
1652712450000|2022-05-16 14:47:30|8194.4|8188.4|8194.9|8188.9|8195.6|8189.6|8193.9|8187.9|9
1652712460000|2022-05-16 14:47:40|8194.6|8188.6|8192.9|8186.9|8195.1|8189.1|8192.9|8186.9|19
1652712470000|2022-05-16 14:47:50|8192.2|8186.2|8192.2|8186.2|8192.2|8186.2|8192.2|8186.2|1
1652712480000|2022-05-16 14:48:00|8193.1|8187.1|8192.2|8186.2|8193.1|8187.1|8192.2|8186.2|88
1652712490000|2022-05-16 14:48:10|8191.9|8185.9|8183.2|8177.2|8191.9|8185.9|8183.2|8177.2|22
1652712500000|2022-05-16 14:48:20|8183|8177|8182.2|8176.2|8183|8177|8182.2|8176.2|23
1652712510000|2022-05-16 14:48:30|8181.5|8175.5|8183.2|8177.2|8183.5|8177.5|8181.5|8175.5|20
1652712520000|2022-05-16 14:48:40|8182.9|8176.9|8181.9|8175.9|8182.9|8176.9|8181.4|8175.4|16
1652712530000|2022-05-16 14:48:50|||||||||6
1652712540000|2022-05-16 14:49:00|8181.7|8175.7|8180|8174|8181.7|8175.7|8180|8174|28
1652712550000|2022-05-16 14:49:10|8190.9|8184.9|8185.9|8179.9|8190.9|8184.9|8185.9|8179.9|45
1652712570000|2022-05-16 14:49:30|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|1
1652712580000|2022-05-16 14:49:40|8184.4|8178.4|8183.9|8177.9|8185|8179|8183.5|8177.5|3
1652712590000|2022-05-16 14:49:50|8183.5|8177.5|8182.7|8176.7|8183.5|8177.5|8182.7|8176.7|1
1652712600000|2022-05-16 14:50:00|8181.5|8175.5|8180.7|8174.7|8182.5|8176.5|8179.7|8173.7|23
1652712610000|2022-05-16 14:50:10|8180|8174|8179.7|8173.7|8180.2|8174.2|8179.7|8173.7|6
1652712620000|2022-05-16 14:50:20|8179.2|8173.2|8179.5|8173.5|8179.5|8173.5|8179|8173|13
1652712630000|2022-05-16 14:50:30|8179.2|8173.2|8179.5|8173.5|8179.5|8173.5|8179|8173|1
1652712640000|2022-05-16 14:50:40|8180.5|8174.5|8181.4|8175.4|8181.4|8175.4|8180.5|8174.5|11
1652712650000|2022-05-16 14:50:50|8181.5|8175.5|8181.5|8175.5|8181.5|8175.5|8181.5|8175.5|0
1652712660000|2022-05-16 14:51:00|8181.2|8175.2|8180.7|8174.7|8181.7|8175.7|8179.7|8173.7|17
1652712670000|2022-05-16 14:51:10|8180.9|8174.9|8180.9|8174.9|8181.9|8175.9|8180.9|8174.9|10
1652712680000|2022-05-16 14:51:20|8181.4|8175.4|8179.4|8173.4|8181.4|8175.4|8179.4|8173.4|15
1652712690000|2022-05-16 14:51:30|8180|8174|8179.9|8173.9|8180.7|8174.7|8179.5|8173.5|8
1652712700000|2022-05-16 14:51:40|8179.5|8173.5|8180|8174|8180.9|8174.9|8179.5|8173.5|13
1652712710000|2022-05-16 14:51:50|8179.5|8173.5|8181.5|8175.5|8181.5|8175.5|8179.5|8173.5|12
1652712720000|2022-05-16 14:52:00|8181|8175|8179.5|8173.5|8181|8175|8179.5|8173.5|31
1652712730000|2022-05-16 14:52:10|8176|8170|8177|8171|8177.7|8171.7|8175.5|8169.5|16
1652712740000|2022-05-16 14:52:20|8177.5|8171.5|8180.5|8174.5|8180.5|8174.5|8177.4|8171.4|19
1652712750000|2022-05-16 14:52:30|8180.7|8174.7|8179.4|8173.4|8180.7|8174.7|8179.4|8173.4|4
1652712760000|2022-05-16 14:52:40|8178.9|8172.9|8178.2|8172.2|8178.9|8172.9|8177.4|8171.4|5
1652712770000|2022-05-16 14:52:50|8178.5|8172.5|8181.9|8175.9|8181.9|8175.9|8178.5|8172.5|10
1652712780000|2022-05-16 14:53:00|8180.7|8174.7|8178.7|8172.7|8181.5|8175.5|8178.7|8172.7|2
1652712790000|2022-05-16 14:53:10|8178.5|8172.5|8176.4|8170.4|8178.5|8172.5|8175.7|8169.7|7
1652712800000|2022-05-16 14:53:20|8176.7|8170.7|8178|8172|8178|8172|8176.7|8170.7|1
1652712810000|2022-05-16 14:53:30|8177.9|8171.9|8176|8170|8177.9|8171.9|8176|8170|1
1652712820000|2022-05-16 14:53:40|8176.2|8170.2|8176.5|8170.5|8177.5|8171.5|8176|8170|13
1652712830000|2022-05-16 14:53:50|8176.4|8170.4|8176|8170|8176.4|8170.4|8175.7|8169.7|0
1652712840000|2022-05-16 14:54:00|8175.9|8169.9|8176.4|8170.4|8177.4|8171.4|8175.9|8169.9|4
1652712850000|2022-05-16 14:54:10|8176.2|8170.2|8176|8170|8176.2|8170.2|8176|8170|0
1652712860000|2022-05-16 14:54:20|8175.5|8169.5|8176.7|8170.7|8177|8171|8175.5|8169.5|6
1652712870000|2022-05-16 14:54:30|8176.5|8170.5|8176.2|8170.2|8176.9|8170.9|8175.7|8169.7|8
1652712880000|2022-05-16 14:54:40|8175.5|8169.5|8177|8171|8177.5|8171.5|8175.5|8169.5|13
1652712890000|2022-05-16 14:54:50|8176.9|8170.9|8175.2|8169.2|8176.9|8170.9|8175.2|8169.2|10
1652712900000|2022-05-16 14:55:00|8175.5|8169.5|8175.2|8169.2|8175.7|8169.7|8175.2|8169.2|18
1652712910000|2022-05-16 14:55:10|8175.4|8169.4|8177.2|8171.2|8177.5|8171.5|8175.2|8169.2|21
1652712920000|2022-05-16 14:55:20|8177.5|8171.5|8175.4|8169.4|8177.5|8171.5|8175.4|8169.4|5
1652712930000|2022-05-16 14:55:30|8175.7|8169.7|8176|8170|8176.7|8170.7|8175.7|8169.7|10
1652712940000|2022-05-16 14:55:40|||||||||1
1652712960000|2022-05-16 14:56:00|8175.7|8169.7|8174|8168|8175.7|8169.7|8171.7|8165.7|16
1652712970000|2022-05-16 14:56:10|8173.4|8167.4|8174|8168|8174|8168|8173.4|8167.4|6
1652712980000|2022-05-16 14:56:20|8173.5|8167.5|8170.5|8164.5|8174|8168|8170|8164|24
1652712990000|2022-05-16 14:56:30|8170.4|8164.4|8172|8166|8172|8166|8170.4|8164.4|13
1652713000000|2022-05-16 14:56:40|8171.5|8165.5|8169.7|8163.7|8171.5|8165.5|8167.4|8161.4|100
1652713010000|2022-05-16 14:56:50|8169|8163|8169.7|8163.7|8169.7|8163.7|8169|8163|3
1652713020000|2022-05-16 14:57:00|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8168.3|8162.3|3
1652713030000|2022-05-16 14:57:10|8169|8163|8167.3|8161.3|8169.2|8163.2|8166.3|8160.3|33
1652713040000|2022-05-16 14:57:20|8167|8161|8166.5|8160.5|8167|8161|8166.2|8160.2|13
1652713050000|2022-05-16 14:57:30|8166.7|8160.7|8167|8161|8167|8161|8166.3|8160.3|17
1652713060000|2022-05-16 14:57:40|8167.8|8161.8|8169.7|8163.7|8171.2|8165.2|8167.8|8161.8|22
1652713070000|2022-05-16 14:57:50|8169.8|8163.8|8172.3|8166.3|8173.5|8167.5|8169.8|8163.8|15
1652713080000|2022-05-16 14:58:00|8172.5|8166.5|8172.8|8166.8|8173.2|8167.2|8171.2|8165.2|3
1652713090000|2022-05-16 14:58:10|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|0
1652713100000|2022-05-16 14:58:20|8173.7|8167.7|8175.7|8169.7|8176.3|8170.3|8173.7|8167.7|25
1652713110000|2022-05-16 14:58:30|8176.7|8170.7|8174.2|8168.2|8176.7|8170.7|8174.2|8168.2|6
1652713120000|2022-05-16 14:58:40|8174.5|8168.5|8176.8|8170.8|8178.3|8172.3|8174.5|8168.5|10
1652713130000|2022-05-16 14:58:50|8176.3|8170.3|8176.3|8170.3|8177.7|8171.7|8175.7|8169.7|3
1652713140000|2022-05-16 14:59:00|8176.5|8170.5|8172.2|8166.2|8176.5|8170.5|8172.2|8166.2|7
1652713150000|2022-05-16 14:59:10|8173.3|8167.3|8174.5|8168.5|8174.5|8168.5|8173|8167|10
1652713160000|2022-05-16 14:59:20|8174.8|8168.8|8171.5|8165.5|8174.8|8168.8|8171.5|8165.5|5
1652713170000|2022-05-16 14:59:30|8172|8166|8172.5|8166.5|8173|8167|8172|8166|5
1652713180000|2022-05-16 14:59:40|8172.2|8166.2|8171.2|8165.2|8172.5|8166.5|8171.2|8165.2|3
1652713190000|2022-05-16 14:59:50|8169.3|8163.3|8169.3|8163.3|8169.3|8163.3|8169.3|8163.3|6
1652713200000|2022-05-16 15:00:00|8166.8|8160.8|8162.7|8156.7|8166.8|8160.8|8162.7|8156.7|24
1652713210000|2022-05-16 15:00:10|8163|8157|8164.2|8158.2|8167|8161|8163|8157|15
1652713220000|2022-05-16 15:00:20|8163.8|8157.8|8163|8157|8164.7|8158.7|8163|8157|6
1652713230000|2022-05-16 15:00:30|8162.8|8156.8|8162.5|8156.5|8162.8|8156.8|8162.5|8156.5|4
1652713240000|2022-05-16 15:00:40|8162|8156|8158.8|8152.8|8162|8156|8155.7|8149.7|64
1652713250000|2022-05-16 15:00:50|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|0
1652713260000|2022-05-16 15:01:00|8158|8152|8157.2|8151.2|8158.8|8152.8|8153.5|8147.5|58
1652713270000|2022-05-16 15:01:10|8157.3|8151.3|8154.7|8148.7|8157.3|8151.3|8154.5|8148.5|40
1652713280000|2022-05-16 15:01:20|8154.2|8148.2|8150.7|8144.7|8154.2|8148.2|8147.3|8141.3|64
1652713290000|2022-05-16 15:01:30|8148.7|8142.7|8148.2|8142.2|8148.7|8142.7|8148.2|8142.2|2
1652713300000|2022-05-16 15:01:40|8147.7|8141.7|8151.2|8145.2|8151.2|8145.2|8147.7|8141.7|12
1652713310000|2022-05-16 15:01:50|8151.5|8145.5|8151.2|8145.2|8151.7|8145.7|8150.2|8144.2|11
1652713320000|2022-05-16 15:02:00|8150.7|8144.7|8148.2|8142.2|8150.7|8144.7|8148.2|8142.2|9
1652713330000|2022-05-16 15:02:10|8147|8141|8148.2|8142.2|8148.2|8142.2|8147|8141|5
1652713340000|2022-05-16 15:02:20|8147.8|8141.8|8146.7|8140.7|8147.8|8141.8|8146.7|8140.7|21
1652713350000|2022-05-16 15:02:30|||||||||5
1652713360000|2022-05-16 15:02:40|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|19
1652713370000|2022-05-16 15:02:50|8146.3|8140.3|8148.3|8142.3|8148.3|8142.3|8146.3|8140.3|9
1652713380000|2022-05-16 15:03:00|8147.8|8141.8|8146.8|8140.8|8147.8|8141.8|8146.8|8140.8|6
1652713390000|2022-05-16 15:03:10|8146.2|8140.2|8148|8142|8148|8142|8146.2|8140.2|57
1652713400000|2022-05-16 15:03:20|8148.2|8142.2|8149.2|8143.2|8149.7|8143.7|8148.2|8142.2|7
1652713410000|2022-05-16 15:03:30|8150.2|8144.2|8150.7|8144.7|8151|8145|8150|8144|15
1652713420000|2022-05-16 15:03:40|8150.3|8144.3|8150.8|8144.8|8150.8|8144.8|8150.2|8144.2|2
1652713430000|2022-05-16 15:03:50|8151.7|8145.7|8151.7|8145.7|8151.7|8145.7|8151.7|8145.7|4
1652713440000|2022-05-16 15:04:00|8151.5|8145.5|8151.3|8145.3|8152.5|8146.5|8149.8|8143.8|27
1652713450000|2022-05-16 15:04:10|8151.7|8145.7|8155.5|8149.5|8155.5|8149.5|8151.3|8145.3|5
1652713460000|2022-05-16 15:04:20|8155.8|8149.8|8155.3|8149.3|8155.8|8149.8|8152.5|8146.5|13
1652713470000|2022-05-16 15:04:30|8154.8|8148.8|8156.3|8150.3|8156.3|8150.3|8154.3|8148.3|41
1652713480000|2022-05-16 15:04:40|8156|8150|8155.8|8149.8|8156|8150|8155.8|8149.8|1
1652713490000|2022-05-16 15:04:50|8156.3|8150.3|8157.3|8151.3|8157.5|8151.5|8156.3|8150.3|25
1652713500000|2022-05-16 15:05:00|8156.5|8150.5|8166|8160|8166.8|8160.8|8156.5|8150.5|90
1652713510000|2022-05-16 15:05:10|8165.7|8159.7|8162.5|8156.5|8165.7|8159.7|8162.5|8156.5|1
1652713520000|2022-05-16 15:05:20|8161.2|8155.2|8160.8|8154.8|8161.2|8155.2|8160.8|8154.8|5
1652713530000|2022-05-16 15:05:30|8160.5|8154.5|8158.3|8152.3|8160.5|8154.5|8158.3|8152.3|10
1652713540000|2022-05-16 15:05:40|8157.8|8151.8|8155.6|8149.6|8157.8|8151.8|8155.3|8149.3|3
1652713550000|2022-05-16 15:05:50|8154.6|8148.6|8154.3|8148.3|8154.6|8148.6|8154.1|8148.1|5
1652713560000|2022-05-16 15:06:00|8154.6|8148.6|8150.8|8144.8|8154.6|8148.6|8150.6|8144.6|20
1652713570000|2022-05-16 15:06:10|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|4
1652713580000|2022-05-16 15:06:20|8150.8|8144.8|8150.8|8144.8|8152.1|8146.1|8150.8|8144.8|6
1652713590000|2022-05-16 15:06:30|8150.6|8144.6|8151.3|8145.3|8151.3|8145.3|8150.3|8144.3|5
1652713600000|2022-05-16 15:06:40|8150.8|8144.8|8154.6|8148.6|8154.6|8148.6|8150.8|8144.8|16
1652713610000|2022-05-16 15:06:50|8153|8147|8152.8|8146.8|8153|8147|8152.8|8146.8|2
1652713620000|2022-05-16 15:07:00|8152.5|8146.5|8151.3|8145.3|8152.5|8146.5|8151.3|8145.3|3
1652713630000|2022-05-16 15:07:10|8150.6|8144.6|8154.3|8148.3|8154.3|8148.3|8150.6|8144.6|6
1652713640000|2022-05-16 15:07:20|8154.1|8148.1|8154|8148|8154.1|8148.1|8153.8|8147.8|1
1652713650000|2022-05-16 15:07:30|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|0
1652713660000|2022-05-16 15:07:40|8154|8148|8152.5|8146.5|8154|8148|8152.5|8146.5|3
1652713670000|2022-05-16 15:07:50|8152.1|8146.1|8154|8148|8154|8148|8152.1|8146.1|3
1652713680000|2022-05-16 15:08:00|8155.5|8149.5|8155|8149|8155.5|8149.5|8155|8149|5
1652713700000|2022-05-16 15:08:20|8154.6|8148.6|8154.3|8148.3|8154.6|8148.6|8154|8148|3
1652713710000|2022-05-16 15:08:30|8154.6|8148.6|8158.6|8152.6|8158.6|8152.6|8154.6|8148.6|6
1652713720000|2022-05-16 15:08:40|8159|8153|8159.5|8153.5|8159.5|8153.5|8159|8153|3
1652713730000|2022-05-16 15:08:50|8158|8152|8157.6|8151.6|8158|8152|8157.6|8151.6|2
1652713740000|2022-05-16 15:09:00|8157.3|8151.3|8157.5|8151.5|8158.6|8152.6|8157.1|8151.1|8
1652713750000|2022-05-16 15:09:10|8157.3|8151.3|8157.1|8151.1|8158|8152|8157.1|8151.1|1
1652713760000|2022-05-16 15:09:20|8156.8|8150.8|8160.5|8154.5|8160.5|8154.5|8156.8|8150.8|14
1652713770000|2022-05-16 15:09:30|8160.8|8154.8|8162|8156|8162.8|8156.8|8160.8|8154.8|8
1652713780000|2022-05-16 15:09:40|8162.5|8156.5|8162.5|8156.5|8162.5|8156.5|8162.5|8156.5|2
1652713800000|2022-05-16 15:10:00|8162|8156|8157.1|8151.1|8162|8156|8157.1|8151.1|7
1652713810000|2022-05-16 15:10:10|8157.3|8151.3|8156.5|8150.5|8157.3|8151.3|8156.1|8150.1|7
1652713820000|2022-05-16 15:10:20|8156.6|8150.6|8155.6|8149.6|8156.6|8150.6|8155.1|8149.1|2
1652713830000|2022-05-16 15:10:30|8155.1|8149.1|8155.1|8149.1|8155.1|8149.1|8155.1|8149.1|1
1652713840000|2022-05-16 15:10:40|8154.6|8148.6|8158.6|8152.6|8158.6|8152.6|8154.6|8148.6|1
1652713850000|2022-05-16 15:10:50|8158.1|8152.1|8157.6|8151.6|8158.1|8152.1|8157.3|8151.3|1
1652713860000|2022-05-16 15:11:00|8157.3|8151.3|8159.1|8153.1|8160.8|8154.8|8157.3|8151.3|6
1652713870000|2022-05-16 15:11:10|8159.5|8153.5|8159.1|8153.1|8159.5|8153.5|8159.1|8153.1|0
1652713880000|2022-05-16 15:11:20|8159|8153|8159|8153|8159|8153|8158.5|8152.5|2
1652713890000|2022-05-16 15:11:30|8158.5|8152.5|8158.1|8152.1|8159.6|8153.6|8158.1|8152.1|3
1652713900000|2022-05-16 15:11:40|8158|8152|8158|8152|8158|8152|8158|8152|0
1652713910000|2022-05-16 15:11:50|||||||||3
1652713920000|2022-05-16 15:12:00|8157.5|8151.5|8156.1|8150.1|8158|8152|8156.1|8150.1|11
1652713940000|2022-05-16 15:12:20|8159.6|8153.6|8157.6|8151.6|8159.6|8153.6|8157.6|8151.6|2
1652713960000|2022-05-16 15:12:40|8158|8152|8158.5|8152.5|8158.6|8152.6|8158|8152|3
1652713970000|2022-05-16 15:12:50|8159.6|8153.6|8162.6|8156.6|8162.6|8156.6|8159.6|8153.6|8
1652713980000|2022-05-16 15:13:00|8163|8157|8166|8160|8166|8160|8163|8157|8
1652713990000|2022-05-16 15:13:10|8165.8|8159.8|8168.5|8162.5|8168.5|8162.5|8165.5|8159.5|11
1652714000000|2022-05-16 15:13:20|8168.1|8162.1|8172|8166|8172.3|8166.3|8167.8|8161.8|53
1652714010000|2022-05-16 15:13:30|8171.6|8165.6|8168.3|8162.3|8171.6|8165.6|8168.3|8162.3|3
1652714020000|2022-05-16 15:13:40|8169.3|8163.3|8172.3|8166.3|8172.3|8166.3|8169.3|8163.3|12
1652714030000|2022-05-16 15:13:50|8174.6|8168.6|8175.1|8169.1|8175.1|8169.1|8174.5|8168.5|11
1652714040000|2022-05-16 15:14:00|8175.3|8169.3|8181.3|8175.3|8182.3|8176.3|8175.3|8169.3|23
1652714050000|2022-05-16 15:14:10|8181.1|8175.1|8185.3|8179.3|8185.3|8179.3|8180.6|8174.6|47
1652714060000|2022-05-16 15:14:20|8184.9|8178.9|8187.9|8181.9|8187.9|8181.9|8184.6|8178.6|4
1652714070000|2022-05-16 15:14:30|8189.9|8183.9|8185.1|8179.1|8190.4|8184.4|8183.4|8177.4|29
1652714080000|2022-05-16 15:14:40|8184.6|8178.6|8182.1|8176.1|8184.6|8178.6|8180.3|8174.3|13
1652714090000|2022-05-16 15:14:50|8182.6|8176.6|8187.4|8181.4|8187.4|8181.4|8182.4|8176.4|10
1652714100000|2022-05-16 15:15:00|8187.6|8181.6|8186.9|8180.9|8187.6|8181.6|8186.4|8180.4|10
1652714110000|2022-05-16 15:15:10|8186.4|8180.4|8186.9|8180.9|8187.1|8181.1|8186.4|8180.4|8
1652714120000|2022-05-16 15:15:20|8186.6|8180.6|8178.6|8172.6|8186.6|8180.6|8178.6|8172.6|9
1652714130000|2022-05-16 15:15:30|8178.4|8172.4|8176.9|8170.9|8178.6|8172.6|8175.6|8169.6|7
1652714140000|2022-05-16 15:15:40|8177.1|8171.1|8181.9|8175.9|8181.9|8175.9|8177.1|8171.1|4
1652714150000|2022-05-16 15:15:50|8181.3|8175.3|8179.1|8173.1|8181.3|8175.3|8179.1|8173.1|1
1652714160000|2022-05-16 15:16:00|8179.4|8173.4|8179.3|8173.3|8179.6|8173.6|8179.3|8173.3|4
1652714170000|2022-05-16 15:16:10|8179.1|8173.1|8177.3|8171.3|8179.1|8173.1|8177.3|8171.3|1
1652714180000|2022-05-16 15:16:20|8177.4|8171.4|8176.3|8170.3|8177.6|8171.6|8176.3|8170.3|4
1652714190000|2022-05-16 15:16:30|8176.4|8170.4|8175.9|8169.9|8176.4|8170.4|8175.9|8169.9|3
1652714200000|2022-05-16 15:16:40|8174.8|8168.8|8174.6|8168.6|8174.8|8168.8|8174.6|8168.6|4
1652714210000|2022-05-16 15:16:50|8174.3|8168.3|8174.6|8168.6|8174.9|8168.9|8174.1|8168.1|4
1652714220000|2022-05-16 15:17:00|8174.3|8168.3|8176.6|8170.6|8176.6|8170.6|8173.3|8167.3|8
1652714230000|2022-05-16 15:17:10|8176.3|8170.3|8176.6|8170.6|8176.6|8170.6|8176.1|8170.1|0
1652714240000|2022-05-16 15:17:20|8176.4|8170.4|8176.6|8170.6|8176.6|8170.6|8176.3|8170.3|0
1652714250000|2022-05-16 15:17:30|8178.3|8172.3|8178.1|8172.1|8178.3|8172.3|8178.1|8172.1|6
1652714260000|2022-05-16 15:17:40|8177.8|8171.8|8178.9|8172.9|8178.9|8172.9|8177.4|8171.4|3
1652714270000|2022-05-16 15:17:50|8178.8|8172.8|8178.9|8172.9|8178.9|8172.9|8178.8|8172.8|0
1652714280000|2022-05-16 15:18:00|8178.6|8172.6|8179.4|8173.4|8179.4|8173.4|8176.9|8170.9|23
1652714290000|2022-05-16 15:18:10|8178.8|8172.8|8175.9|8169.9|8178.8|8172.8|8175.9|8169.9|2
1652714310000|2022-05-16 15:18:30|8175.4|8169.4|8175.4|8169.4|8175.9|8169.9|8175.1|8169.1|2
1652714330000|2022-05-16 15:18:50|8175.1|8169.1|8176.9|8170.9|8177.3|8171.3|8174.4|8168.4|4
1652714340000|2022-05-16 15:19:00|8176.1|8170.1|8177.1|8171.1|8177.9|8171.9|8176.1|8170.1|9
1652714350000|2022-05-16 15:19:10|||||||||1
1652714360000|2022-05-16 15:19:20|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|0
1652714370000|2022-05-16 15:19:30|8176.4|8170.4|8177.9|8171.9|8177.9|8171.9|8176.4|8170.4|6
1652714380000|2022-05-16 15:19:40|||||||||1
1652714390000|2022-05-16 15:19:50|8177.8|8171.8|8176.4|8170.4|8177.8|8171.8|8176.4|8170.4|2
1652714400000|2022-05-16 15:20:00|8176.3|8170.3|8174.9|8168.9|8176.3|8170.3|8173.3|8167.3|12
1652714410000|2022-05-16 15:20:10|8174.6|8168.6|8171.1|8165.1|8175.3|8169.3|8170.9|8164.9|4
1652714420000|2022-05-16 15:20:20|8170.9|8164.9|8170.1|8164.1|8170.9|8164.9|8169.4|8163.4|3
1652714430000|2022-05-16 15:20:30|8170.4|8164.4|8170.8|8164.8|8171.1|8165.1|8170.4|8164.4|1
1652714440000|2022-05-16 15:20:40|8170.4|8164.4|8167.9|8161.9|8170.4|8164.4|8167.9|8161.9|3
1652714450000|2022-05-16 15:20:50|8168.3|8162.3|8167.6|8161.6|8168.4|8162.4|8167.6|8161.6|10
1652714460000|2022-05-16 15:21:00|8168.4|8162.4|8161.9|8155.9|8168.4|8162.4|8161.9|8155.9|20
1652714470000|2022-05-16 15:21:10|8161.4|8155.4|8161.1|8155.1|8161.4|8155.4|8161.1|8155.1|1
1652714480000|2022-05-16 15:21:20|8160.8|8154.8|8161.9|8155.9|8161.9|8155.9|8159.4|8153.4|5
1652714490000|2022-05-16 15:21:30|8161.3|8155.3|8159.9|8153.9|8161.3|8155.3|8159.3|8153.3|0
1652714500000|2022-05-16 15:21:40|8161.1|8155.1|8161.3|8155.3|8161.3|8155.3|8160.8|8154.8|0
1652714510000|2022-05-16 15:21:50|8158.6|8152.6|8158.1|8152.1|8158.6|8152.6|8158.1|8152.1|7
1652714520000|2022-05-16 15:22:00|8157.8|8151.8|8157.3|8151.3|8158.3|8152.3|8157.3|8151.3|8
1652714530000|2022-05-16 15:22:10|8156.9|8150.9|8156.4|8150.4|8157.1|8151.1|8156.4|8150.4|30
1652714540000|2022-05-16 15:22:20|8157.1|8151.1|8157.6|8151.6|8157.6|8151.6|8156.4|8150.4|56
1652714550000|2022-05-16 15:22:30|8157.3|8151.3|8157.6|8151.6|8158.4|8152.4|8157.1|8151.1|57
1652714560000|2022-05-16 15:22:40|8158.4|8152.4|8158.4|8152.4|8158.9|8152.9|8156.9|8150.9|6
1652714570000|2022-05-16 15:22:50|8158.8|8152.8|8159.8|8153.8|8159.9|8153.9|8158.8|8152.8|2
1652714580000|2022-05-16 15:23:00|8160.6|8154.6|8160.7|8154.7|8161.6|8155.6|8160.6|8154.6|6
1652714590000|2022-05-16 15:23:10|8160.1|8154.1|8160.4|8154.4|8160.4|8154.4|8160.1|8154.1|6
1652714600000|2022-05-16 15:23:20|8162.6|8156.6|8163.9|8157.9|8163.9|8157.9|8162.6|8156.6|5
1652714610000|2022-05-16 15:23:30|8163.7|8157.7|8166.1|8160.1|8166.1|8160.1|8163.7|8157.7|8
1652714620000|2022-05-16 15:23:40|8165.6|8159.6|8164.9|8158.9|8165.6|8159.6|8164.9|8158.9|2
1652714630000|2022-05-16 15:23:50|8163.7|8157.7|8163.2|8157.2|8163.7|8157.7|8162.9|8156.9|3
1652714640000|2022-05-16 15:24:00|8163.1|8157.1|8164.1|8158.1|8165.9|8159.9|8163.1|8157.1|6
1652714650000|2022-05-16 15:24:10|8163.7|8157.7|8163.1|8157.1|8163.7|8157.7|8162.9|8156.9|1
1652714660000|2022-05-16 15:24:20|8162.6|8156.6|8162.7|8156.7|8162.7|8156.7|8161.9|8155.9|3
1652714670000|2022-05-16 15:24:30|8162.4|8156.4|8163.1|8157.1|8163.1|8157.1|8162.2|8156.2|5
1652714680000|2022-05-16 15:24:40|8162.7|8156.7|8162.2|8156.2|8162.7|8156.7|8162.2|8156.2|0
1652714690000|2022-05-16 15:24:50|8162.6|8156.6|8162.6|8156.6|8162.6|8156.6|8162.6|8156.6|0
1652714700000|2022-05-16 15:25:00|8163.7|8157.7|8162.2|8156.2|8163.7|8157.7|8162.2|8156.2|9
1652714710000|2022-05-16 15:25:10|8162.6|8156.6|8161.6|8155.6|8162.6|8156.6|8161.6|8155.6|4
1652714720000|2022-05-16 15:25:20|8161.9|8155.9|8163.9|8157.9|8163.9|8157.9|8161.9|8155.9|7
1652714730000|2022-05-16 15:25:30|8162.1|8156.1|8161.7|8155.7|8162.1|8156.1|8161.7|8155.7|2
1652714740000|2022-05-16 15:25:40|8159.1|8153.1|8161.6|8155.6|8161.6|8155.6|8158.6|8152.6|8
1652714750000|2022-05-16 15:25:50|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|0
1652714760000|2022-05-16 15:26:00|8162.9|8156.9|8163.2|8157.2|8166.2|8160.2|8162.9|8156.9|7
1652714770000|2022-05-16 15:26:10|8162.7|8156.7|8165.6|8159.6|8165.6|8159.6|8162.7|8156.7|2
1652714780000|2022-05-16 15:26:20|8164.9|8158.9|8166.2|8160.2|8166.2|8160.2|8164.7|8158.7|3
1652714790000|2022-05-16 15:26:30|||||||||1
1652714800000|2022-05-16 15:26:40|8166.7|8160.7|8165.1|8159.1|8166.7|8160.7|8164.9|8158.9|4
1652714810000|2022-05-16 15:26:50|8164.7|8158.7|8162.7|8156.7|8165.1|8159.1|8162.7|8156.7|2
1652714820000|2022-05-16 15:27:00|8163.1|8157.1|8162.2|8156.2|8163.1|8157.1|8162.2|8156.2|0
1652714830000|2022-05-16 15:27:10|8162.4|8156.4|8162.1|8156.1|8162.4|8156.4|8162.1|8156.1|3
1652714850000|2022-05-16 15:27:30|8161.7|8155.7|8162.1|8156.1|8162.1|8156.1|8161.6|8155.6|6
1652714870000|2022-05-16 15:27:50|8161.6|8155.6|8161.2|8155.2|8161.6|8155.6|8161.2|8155.2|3
1652714880000|2022-05-16 15:28:00|8160.9|8154.9|8160.1|8154.1|8160.9|8154.9|8160.1|8154.1|2
1652714890000|2022-05-16 15:28:10|8159.7|8153.7|8159.2|8153.2|8159.7|8153.7|8159.2|8153.2|3
1652714900000|2022-05-16 15:28:20|||||||||1
1652714910000|2022-05-16 15:28:30|8159.1|8153.1|8160.2|8154.2|8160.2|8154.2|8159.1|8153.1|11
1652714920000|2022-05-16 15:28:40|8160.1|8154.1|8162.1|8156.1|8162.6|8156.6|8160.1|8154.1|5
1652714930000|2022-05-16 15:28:50|8161.7|8155.7|8162.1|8156.1|8162.1|8156.1|8161.7|8155.7|0
1652714940000|2022-05-16 15:29:00|8161.7|8155.7|8161.2|8155.2|8161.7|8155.7|8161.2|8155.2|5
1652714950000|2022-05-16 15:29:10|8161.1|8155.1|8160.7|8154.7|8161.2|8155.2|8160.6|8154.6|0
1652714960000|2022-05-16 15:29:20|8160.4|8154.4|8161.2|8155.2|8161.2|8155.2|8159.7|8153.7|2
1652714970000|2022-05-16 15:29:30|8162.9|8156.9|8165.7|8159.7|8165.7|8159.7|8162.9|8156.9|8
1652714980000|2022-05-16 15:29:40|8165.2|8159.2|8164.6|8158.6|8165.2|8159.2|8164.2|8158.2|2
1652714990000|2022-05-16 15:29:50|8165.2|8159.2|8165.2|8159.2|8165.2|8159.2|8165.1|8159.1|1
1652715000000|2022-05-16 15:30:00|8165.1|8159.1|8163.6|8157.6|8165.2|8159.2|8163.6|8157.6|3
1652715010000|2022-05-16 15:30:10|8163.2|8157.2|8161.7|8155.7|8163.2|8157.2|8161.7|8155.7|10
1652715020000|2022-05-16 15:30:20|8160.9|8154.9|8159.9|8153.9|8160.9|8154.9|8159.6|8153.6|10
1652715030000|2022-05-16 15:30:30|8159.6|8153.6|8159.9|8153.9|8161.1|8155.1|8159.4|8153.4|5
1652715040000|2022-05-16 15:30:40|8160.6|8154.6|8159.4|8153.4|8160.9|8154.9|8158.9|8152.9|7
1652715050000|2022-05-16 15:30:50|8158.6|8152.6|8158.4|8152.4|8158.6|8152.6|8158.2|8152.2|7
1652715060000|2022-05-16 15:31:00|8158.1|8152.1|8156.9|8150.9|8160.1|8154.1|8156.7|8150.7|10
1652715070000|2022-05-16 15:31:10|8157.2|8151.2|8158.4|8152.4|8158.9|8152.9|8157.2|8151.2|16
1652715090000|2022-05-16 15:31:30|8156.9|8150.9|8158.4|8152.4|8158.4|8152.4|8156.9|8150.9|10
1652715100000|2022-05-16 15:31:40|8157.9|8151.9|8157.4|8151.4|8157.9|8151.9|8157.4|8151.4|3
1652715110000|2022-05-16 15:31:50|8157.1|8151.1|8155.4|8149.4|8157.1|8151.1|8155.4|8149.4|1
1652715120000|2022-05-16 15:32:00|8156.9|8150.9|8156.4|8150.4|8157.4|8151.4|8156.4|8150.4|7
1652715150000|2022-05-16 15:32:30|8155.9|8149.9|8156.9|8150.9|8156.9|8150.9|8154|8148|14
1652715160000|2022-05-16 15:32:40|8156.4|8150.4|8156.5|8150.5|8156.5|8150.5|8156.4|8150.4|5
1652715170000|2022-05-16 15:32:50|8156.4|8150.4|8157.2|8151.2|8157.2|8151.2|8155.7|8149.7|7
1652715180000|2022-05-16 15:33:00|8156.9|8150.9|8156.4|8150.4|8156.9|8150.9|8156.4|8150.4|8
1652715190000|2022-05-16 15:33:10|8156.9|8150.9|8156.9|8150.9|8157.2|8151.2|8156.9|8150.9|7
1652715200000|2022-05-16 15:33:20|8156.7|8150.7|8156.7|8150.7|8156.7|8150.7|8156.4|8150.4|3
1652715210000|2022-05-16 15:33:30|8157|8151|8158.9|8152.9|8159.7|8153.7|8157|8151|6
1652715220000|2022-05-16 15:33:40|8159.4|8153.4|8158.4|8152.4|8159.4|8153.4|8158.4|8152.4|3
1652715230000|2022-05-16 15:33:50|8158.5|8152.5|8158|8152|8158.5|8152.5|8158|8152|2
1652715240000|2022-05-16 15:34:00|8158.4|8152.4|8157.9|8151.9|8158.9|8152.9|8157.5|8151.5|9
1652715250000|2022-05-16 15:34:10|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|3
1652715260000|2022-05-16 15:34:20|8158.7|8152.7|8160.4|8154.4|8160.4|8154.4|8158.7|8152.7|13
1652715270000|2022-05-16 15:34:30|8160|8154|8160|8154|8160.4|8154.4|8160|8154|0
1652715280000|2022-05-16 15:34:40|8160.9|8154.9|8160.4|8154.4|8161.2|8155.2|8160.4|8154.4|2
1652715290000|2022-05-16 15:34:50|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|8160.2|8154.2|0
1652715300000|2022-05-16 15:35:00|8159.9|8153.9|8158.4|8152.4|8160.2|8154.2|8157.9|8151.9|8
1652715310000|2022-05-16 15:35:10|8158.2|8152.2|8158.4|8152.4|8158.5|8152.5|8158.2|8152.2|0
1652715320000|2022-05-16 15:35:20|8158.5|8152.5|8160|8154|8160.5|8154.5|8158.2|8152.2|3
1652715330000|2022-05-16 15:35:30|8159|8153|8158.4|8152.4|8159.7|8153.7|8158.4|8152.4|13
1652715340000|2022-05-16 15:35:40|8159|8153|8159.2|8153.2|8159.2|8153.2|8159|8153|7
1652715350000|2022-05-16 15:35:50|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|0
1652715360000|2022-05-16 15:36:00|8158.5|8152.5|8157.9|8151.9|8158.5|8152.5|8157.9|8151.9|35
1652715370000|2022-05-16 15:36:10|8157.4|8151.4|8157.5|8151.5|8157.5|8151.5|8157|8151|5
1652715380000|2022-05-16 15:36:20|8157.4|8151.4|8158.9|8152.9|8159.4|8153.4|8157.4|8151.4|4
1652715390000|2022-05-16 15:36:30|8158.5|8152.5|8157.7|8151.7|8158.5|8152.5|8157.7|8151.7|0
1652715400000|2022-05-16 15:36:40|8158|8152|8157.5|8151.5|8158|8152|8157.4|8151.4|3
1652715410000|2022-05-16 15:36:50|8157.9|8151.9|8156.9|8150.9|8157.9|8151.9|8156.9|8150.9|6
1652715420000|2022-05-16 15:37:00|8156.5|8150.5|8156.2|8150.2|8156.5|8150.5|8156|8150|11
1652715430000|2022-05-16 15:37:10|8157.4|8151.4|8157|8151|8157.4|8151.4|8157|8151|7
1652715440000|2022-05-16 15:37:20|8156.5|8150.5|8155.4|8149.4|8156.5|8150.5|8154.5|8148.5|31
1652715450000|2022-05-16 15:37:30|8155.2|8149.2|8153.7|8147.7|8155.2|8149.2|8153.4|8147.4|19
1652715460000|2022-05-16 15:37:40|8153.4|8147.4|8151.5|8145.5|8153.4|8147.4|8151.5|8145.5|7
1652715470000|2022-05-16 15:37:50|8151.4|8145.4|8151.5|8145.5|8151.5|8145.5|8151.4|8145.4|41
1652715480000|2022-05-16 15:38:00|8151.9|8145.9|8151.5|8145.5|8152.4|8146.4|8151.5|8145.5|5
1652715490000|2022-05-16 15:38:10|8151.9|8145.9|8151.7|8145.7|8151.9|8145.9|8151|8145|3
1652715500000|2022-05-16 15:38:20|8152|8146|8154|8148|8154.5|8148.5|8152|8146|3
1652715510000|2022-05-16 15:38:30|8155.5|8149.5|8155.5|8149.5|8156.2|8150.2|8155.5|8149.5|6
1652715520000|2022-05-16 15:38:40|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|2
1652715530000|2022-05-16 15:38:50|8156.7|8150.7|8156|8150|8157.2|8151.2|8156|8150|4
1652715540000|2022-05-16 15:39:00|8155.7|8149.7|8155|8149|8155.7|8149.7|8154.9|8148.9|5
1652715550000|2022-05-16 15:39:10|8155.2|8149.2|8156.2|8150.2|8156.7|8150.7|8155.2|8149.2|10
1652715560000|2022-05-16 15:39:20|8156.7|8150.7|8158.4|8152.4|8158.9|8152.9|8156.7|8150.7|7
1652715570000|2022-05-16 15:39:30|8158.9|8152.9|8163.7|8157.7|8165|8159|8158.4|8152.4|15
1652715580000|2022-05-16 15:39:40|8164|8158|8163|8157|8164|8158|8163|8157|0
1652715590000|2022-05-16 15:39:50|8163.5|8157.5|8163.9|8157.9|8166|8160|8163.5|8157.5|15
1652715600000|2022-05-16 15:40:00|8164|8158|8161.5|8155.5|8165|8159|8160.7|8154.7|20
1652715610000|2022-05-16 15:40:10|8161|8155|8158.2|8152.2|8161|8155|8158.2|8152.2|1
1652715620000|2022-05-16 15:40:20|8158.5|8152.5|8158.7|8152.7|8158.7|8152.7|8158.2|8152.2|5
1652715630000|2022-05-16 15:40:30|8158|8152|8159|8153|8159|8153|8158|8152|1
1652715640000|2022-05-16 15:40:40|8160.4|8154.4|8160|8154|8160.5|8154.5|8160|8154|19
1652715650000|2022-05-16 15:40:50|8159.7|8153.7|8159|8153|8160.3|8154.3|8159|8153|1
1652715660000|2022-05-16 15:41:00|8159.3|8153.3|8160.3|8154.3|8160.8|8154.8|8159.3|8153.3|12
1652715670000|2022-05-16 15:41:10|8160.7|8154.7|8159|8153|8161|8155|8159|8153|10
1652715680000|2022-05-16 15:41:20|||||||||1
1652715690000|2022-05-16 15:41:30|8159.5|8153.5|8162.5|8156.5|8162.5|8156.5|8159.5|8153.5|13
1652715700000|2022-05-16 15:41:40|8162|8156|8157.8|8151.8|8162|8156|8157.5|8151.5|2
1652715710000|2022-05-16 15:41:50|8158|8152|8155.7|8149.7|8158|8152|8155.3|8149.3|11
1652715720000|2022-05-16 15:42:00|8154.5|8148.5|8154|8148|8154.5|8148.5|8154|8148|3
1652715740000|2022-05-16 15:42:20|8154.2|8148.2|8153.8|8147.8|8155.2|8149.2|8153.8|8147.8|3
1652715750000|2022-05-16 15:42:30|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|1
1652715760000|2022-05-16 15:42:40|8155.3|8149.3|8155.3|8149.3|8155.3|8149.3|8155.3|8149.3|2
1652715780000|2022-05-16 15:43:00|8155|8149|8159.2|8153.2|8159.5|8153.5|8155|8149|8
1652715790000|2022-05-16 15:43:10|8159.5|8153.5|8161.5|8155.5|8161.7|8155.7|8159.5|8153.5|6
1652715800000|2022-05-16 15:43:20|8161.2|8155.2|8166.3|8160.3|8166.3|8160.3|8161.2|8155.2|23
1652715810000|2022-05-16 15:43:30|8166.5|8160.5|8169|8163|8169|8163|8165.8|8159.8|20
1652715820000|2022-05-16 15:43:40|8168.8|8162.8|8166|8160|8168.8|8162.8|8166|8160|37
1652715830000|2022-05-16 15:43:50|8167|8161|8165.3|8159.3|8167|8161|8164.5|8158.5|8
1652715840000|2022-05-16 15:44:00|8165.5|8159.5|8164.2|8158.2|8165.8|8159.8|8163.7|8157.7|16
1652715850000|2022-05-16 15:44:10|8163.7|8157.7|8161.3|8155.3|8164|8158|8161.3|8155.3|6
1652715860000|2022-05-16 15:44:20|8161.7|8155.7|8164|8158|8164.5|8158.5|8161.7|8155.7|9
1652715870000|2022-05-16 15:44:30|8164.2|8158.2|8164.3|8158.3|8164.3|8158.3|8164.2|8158.2|0
1652715880000|2022-05-16 15:44:40|8165.7|8159.7|8168.2|8162.2|8168.2|8162.2|8165.7|8159.7|8
1652715890000|2022-05-16 15:44:50|8168.8|8162.8|8168.2|8162.2|8168.8|8162.8|8166.3|8160.3|7
1652715900000|2022-05-16 15:45:00|8168.5|8162.5|8166.3|8160.3|8168.8|8162.8|8166.3|8160.3|0
1652715910000|2022-05-16 15:45:10|8165.5|8159.5|8165.3|8159.3|8165.8|8159.8|8165.3|8159.3|5
1652715920000|2022-05-16 15:45:20|8165.5|8159.5|8164.5|8158.5|8165.8|8159.8|8164.5|8158.5|6
1652715930000|2022-05-16 15:45:30|8164.2|8158.2|8164.5|8158.5|8165.5|8159.5|8164.2|8158.2|2
1652715940000|2022-05-16 15:45:40|8164.8|8158.8|8164.7|8158.7|8165|8159|8164.7|8158.7|3
1652715950000|2022-05-16 15:45:50|8164.5|8158.5|8164.5|8158.5|8164.5|8158.5|8164.5|8158.5|0
1652715960000|2022-05-16 15:46:00|8163.7|8157.7|8161.7|8155.7|8164|8158|8161.2|8155.2|13
1652715970000|2022-05-16 15:46:10|8161.8|8155.8|8161.7|8155.7|8161.8|8155.8|8161.7|8155.7|4
1652715980000|2022-05-16 15:46:20|8162|8156|8162.2|8156.2|8163.2|8157.2|8162|8156|7
1652715990000|2022-05-16 15:46:30|8161.7|8155.7|8161.2|8155.2|8161.7|8155.7|8161.2|8155.2|6
1652716000000|2022-05-16 15:46:40|8160.7|8154.7|8157.2|8151.2|8160.7|8154.7|8156|8150|31
1652716010000|2022-05-16 15:46:50|8156.7|8150.7|8155.5|8149.5|8156.7|8150.7|8155.5|8149.5|0
1652716020000|2022-05-16 15:47:00|8155|8149|8154.8|8148.8|8155|8149|8154.5|8148.5|3
1652716030000|2022-05-16 15:47:10|8155|8149|8154.5|8148.5|8155|8149|8154.5|8148.5|2
1652716040000|2022-05-16 15:47:20|8154|8148|8154|8148|8154.5|8148.5|8154|8148|1
1652716050000|2022-05-16 15:47:30|8153.5|8147.5|8154|8148|8154|8148|8153.5|8147.5|5
1652716060000|2022-05-16 15:47:40|8154.3|8148.3|8155|8149|8155|8149|8154|8148|13
1652716070000|2022-05-16 15:47:50|8154.7|8148.7|8153.5|8147.5|8154.7|8148.7|8153.5|8147.5|0
1652716080000|2022-05-16 15:48:00|8153.8|8147.8|8154|8148|8154.5|8148.5|8153.8|8147.8|7
1652716090000|2022-05-16 15:48:10|8154.3|8148.3|8155|8149|8155|8149|8154.3|8148.3|4
1652716100000|2022-05-16 15:48:20|8154.2|8148.2|8154.7|8148.7|8154.7|8148.7|8153.8|8147.8|6
1652716110000|2022-05-16 15:48:30|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|8154.5|8148.5|2
1652716130000|2022-05-16 15:48:50|8155|8149|8154.2|8148.2|8155|8149|8154.2|8148.2|1
1652716140000|2022-05-16 15:49:00|8154.7|8148.7|8151.2|8145.2|8155.7|8149.7|8151.2|8145.2|16
1652716150000|2022-05-16 15:49:10|8150.7|8144.7|8151|8145|8151|8145|8150.7|8144.7|5
1652716160000|2022-05-16 15:49:20|8150.2|8144.2|8150.2|8144.2|8150.2|8144.2|8150.2|8144.2|5
1652716170000|2022-05-16 15:49:30|8150|8144|8149.8|8143.8|8150|8144|8149.8|8143.8|1
1652716180000|2022-05-16 15:49:40|||||||||1
1652716190000|2022-05-16 15:49:50|8149.3|8143.3|8149.8|8143.8|8150|8144|8149.3|8143.3|1
1652716200000|2022-05-16 15:50:00|||||||||6
1652716220000|2022-05-16 15:50:20|8150.1|8144.1|8146.5|8140.5|8150.1|8144.1|8146.5|8140.5|6
1652716230000|2022-05-16 15:50:30|||||||||2
1652716240000|2022-05-16 15:50:40|8145.5|8139.5|8148.8|8142.8|8150|8144|8141.8|8135.8|66
1652716250000|2022-05-16 15:50:50|8150.3|8144.3|8152|8146|8152|8146|8149.8|8143.8|17
1652716260000|2022-05-16 15:51:00|8152.1|8146.1|8149.5|8143.5|8152.1|8146.1|8148.6|8142.6|3
1652716270000|2022-05-16 15:51:10|8152.6|8146.6|8152.6|8146.6|8153|8147|8152.5|8146.5|6
1652716280000|2022-05-16 15:51:20|8153|8147|8154.8|8148.8|8154.8|8148.8|8153|8147|9
1652716300000|2022-05-16 15:51:40|8154.3|8148.3|8153|8147|8154.8|8148.8|8152.8|8146.8|3
1652716310000|2022-05-16 15:51:50|8153.3|8147.3|8153.8|8147.8|8153.8|8147.8|8153.3|8147.3|1
1652716320000|2022-05-16 15:52:00|8153.5|8147.5|8153.3|8147.3|8154.1|8148.1|8153.3|8147.3|0
1652716330000|2022-05-16 15:52:10|8152.8|8146.8|8148.1|8142.1|8152.8|8146.8|8148.1|8142.1|4
1652716340000|2022-05-16 15:52:20|8147.6|8141.6|8147.5|8141.5|8147.6|8141.6|8147.5|8141.5|0
1652716350000|2022-05-16 15:52:30|8148|8142|8149.3|8143.3|8149.8|8143.8|8148|8142|7
1652716360000|2022-05-16 15:52:40|8150|8144|8149.5|8143.5|8150|8144|8149.5|8143.5|11
1652716370000|2022-05-16 15:52:50|8148.8|8142.8|8147|8141|8148.8|8142.8|8146.6|8140.6|2
1652716380000|2022-05-16 15:53:00|8146.8|8140.8|8146|8140|8146.8|8140.8|8146|8140|4
1652716390000|2022-05-16 15:53:10|||||||||1
1652716400000|2022-05-16 15:53:20|||||||||1
1652716410000|2022-05-16 15:53:30|8145.5|8139.5|8148.6|8142.6|8148.6|8142.6|8145.5|8139.5|13
1652716420000|2022-05-16 15:53:40|8147.6|8141.6|8148|8142|8148|8142|8147.6|8141.6|0
1652716430000|2022-05-16 15:53:50|8147.8|8141.8|8147.8|8141.8|8147.8|8141.8|8147.8|8141.8|1
1652716440000|2022-05-16 15:54:00|8147.3|8141.3|8147.6|8141.6|8147.6|8141.6|8146.6|8140.6|4
1652716460000|2022-05-16 15:54:20|8148.3|8142.3|8154.1|8148.1|8154.1|8148.1|8148.3|8142.3|19
1652716470000|2022-05-16 15:54:30|8153.5|8147.5|8152.6|8146.6|8153.5|8147.5|8152.1|8146.1|3
1652716480000|2022-05-16 15:54:40|8152.3|8146.3|8151.3|8145.3|8152.3|8146.3|8151.1|8145.1|2
1652716490000|2022-05-16 15:54:50|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|8151.8|8145.8|2
1652716500000|2022-05-16 15:55:00|8151.3|8145.3|8150.6|8144.6|8151.3|8145.3|8150.6|8144.6|4
1652716510000|2022-05-16 15:55:10|8150.3|8144.3|8150.6|8144.6|8150.6|8144.6|8150.3|8144.3|1
1652716520000|2022-05-16 15:55:20|8149.1|8143.1|8147.3|8141.3|8149.1|8143.1|8147.3|8141.3|8
1652716530000|2022-05-16 15:55:30|8147.6|8141.6|8148.3|8142.3|8148.5|8142.5|8147.6|8141.6|1
1652716550000|2022-05-16 15:55:50|8148.6|8142.6|8148.3|8142.3|8148.6|8142.6|8148.3|8142.3|4
1652716560000|2022-05-16 15:56:00|8146.8|8140.8|8147.3|8141.3|8147.6|8141.6|8146|8140|6
1652716570000|2022-05-16 15:56:10|8147.6|8141.6|8147.8|8141.8|8148|8142|8147.3|8141.3|6
1652716590000|2022-05-16 15:56:30|8147.3|8141.3|8150.8|8144.8|8150.8|8144.8|8147.1|8141.1|5
1652716600000|2022-05-16 15:56:40|8151|8145|8150.6|8144.6|8151|8145|8150.6|8144.6|4
1652716610000|2022-05-16 15:56:50|8150.1|8144.1|8150.5|8144.5|8150.5|8144.5|8150.1|8144.1|1
1652716620000|2022-05-16 15:57:00|8150.6|8144.6|8150.8|8144.8|8151.3|8145.3|8150.6|8144.6|6
1652716630000|2022-05-16 15:57:10|8150.6|8144.6|8149.3|8143.3|8150.6|8144.6|8148.5|8142.5|3
1652716640000|2022-05-16 15:57:20|8149.1|8143.1|8150.5|8144.5|8150.5|8144.5|8148.5|8142.5|6
1652716650000|2022-05-16 15:57:30|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|8150.6|8144.6|0
1652716660000|2022-05-16 15:57:40|8150.3|8144.3|8152.1|8146.1|8152.1|8146.1|8149.8|8143.8|5
1652716670000|2022-05-16 15:57:50|8151.8|8145.8|8151.6|8145.6|8151.8|8145.8|8151|8145|2
1652716680000|2022-05-16 15:58:00|8151.5|8145.5|8155.6|8149.6|8156.8|8150.8|8151.5|8145.5|33
1652716690000|2022-05-16 15:58:10|8156.1|8150.1|8156.1|8150.1|8156.1|8150.1|8156.1|8150.1|0
1652716700000|2022-05-16 15:58:20|8155.9|8149.9|8157.9|8151.9|8159.1|8153.1|8155.9|8149.9|13
1652716710000|2022-05-16 15:58:30|8157.4|8151.4|8157.6|8151.6|8158.1|8152.1|8157.4|8151.4|1
1652716720000|2022-05-16 15:58:40|8157.4|8151.4|8156.4|8150.4|8157.6|8151.6|8156.4|8150.4|12
1652716730000|2022-05-16 15:58:50|8156.8|8150.8|8158.6|8152.6|8158.6|8152.6|8156.8|8150.8|1
1652716740000|2022-05-16 15:59:00|8158.4|8152.4|8153.1|8147.1|8158.6|8152.6|8153.1|8147.1|14
1652716750000|2022-05-16 15:59:10|8154.3|8148.3|8155.3|8149.3|8155.8|8149.8|8154.3|8148.3|9
1652716770000|2022-05-16 15:59:30|8155.4|8149.4|8155.8|8149.8|8155.8|8149.8|8155.3|8149.3|5
1652716780000|2022-05-16 15:59:40|8155.4|8149.4|8155.3|8149.3|8155.4|8149.4|8155.3|8149.3|1
1652716790000|2022-05-16 15:59:50|8155.1|8149.1|8155.8|8149.8|8155.8|8149.8|8154.9|8148.9|9
1652716800000|2022-05-16 16:00:00|8156.6|8150.6|8155.8|8149.8|8158.3|8152.3|8155.8|8149.8|7
1652716810000|2022-05-16 16:00:10|8155.9|8149.9|8165.9|8159.9|8165.9|8159.9|8155.9|8149.9|39
1652716820000|2022-05-16 16:00:20|8165.3|8159.3|8161.8|8155.8|8165.3|8159.3|8161.4|8155.4|37
1652716830000|2022-05-16 16:00:30|8161.4|8155.4|8170.4|8164.4|8170.8|8164.8|8158.1|8152.1|45
1652716840000|2022-05-16 16:00:40|8172.4|8166.4|8180.1|8174.1|8180.1|8174.1|8172.1|8166.1|15
1652716850000|2022-05-16 16:00:50|8177.6|8171.6|8173.9|8167.9|8179.1|8173.1|8173.9|8167.9|22
1652716860000|2022-05-16 16:01:00|8174.3|8168.3|8173.8|8167.8|8177.6|8171.6|8172.4|8166.4|20
1652716870000|2022-05-16 16:01:10|8174.1|8168.1|8172.9|8166.9|8174.1|8168.1|8172.9|8166.9|1
1652716880000|2022-05-16 16:01:20|8172.3|8166.3|8172.9|8166.9|8174.3|8168.3|8171.4|8165.4|6
1652716890000|2022-05-16 16:01:30|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|8171.9|8165.9|3
1652716900000|2022-05-16 16:01:40|8172.4|8166.4|8173.3|8167.3|8173.6|8167.6|8172.4|8166.4|7
1652716910000|2022-05-16 16:01:50|8173.4|8167.4|8173.4|8167.4|8173.4|8167.4|8173.4|8167.4|2
1652716920000|2022-05-16 16:02:00|8173.9|8167.9|8173.4|8167.4|8173.9|8167.9|8173.4|8167.4|0
1652716930000|2022-05-16 16:02:10|8172.1|8166.1|8171.6|8165.6|8172.1|8166.1|8171.1|8165.1|6
1652716940000|2022-05-16 16:02:20|8174.6|8168.6|8175.1|8169.1|8175.1|8169.1|8174.6|8168.6|5
1652716950000|2022-05-16 16:02:30|8174.3|8168.3|8170.3|8164.3|8174.3|8168.3|8168.1|8162.1|8
1652716960000|2022-05-16 16:02:40|8170.1|8164.1|8172.1|8166.1|8172.9|8166.9|8170.1|8164.1|29
1652716970000|2022-05-16 16:02:50|8171.8|8165.8|8173.6|8167.6|8179.3|8173.3|8170.9|8164.9|12
1652716980000|2022-05-16 16:03:00|8173.1|8167.1|8172.6|8166.6|8173.9|8167.9|8172.1|8166.1|8
1652716990000|2022-05-16 16:03:10|8172.4|8166.4|8173.4|8167.4|8174.3|8168.3|8172.4|8166.4|2
1652717000000|2022-05-16 16:03:20|8171.9|8165.9|8173.1|8167.1|8173.4|8167.4|8171.6|8165.6|5
1652717010000|2022-05-16 16:03:30|8173.3|8167.3|8173.1|8167.1|8173.9|8167.9|8173.1|8167.1|4
1652717020000|2022-05-16 16:03:40|8172.8|8166.8|8172.3|8166.3|8172.8|8166.8|8172.3|8166.3|0
1652717030000|2022-05-16 16:03:50|8171.4|8165.4|8170.4|8164.4|8171.4|8165.4|8170.3|8164.3|7
1652717040000|2022-05-16 16:04:00|8170.6|8164.6|8170.1|8164.1|8170.6|8164.6|8170.1|8164.1|9
1652717050000|2022-05-16 16:04:10|||||||||6
1652717060000|2022-05-16 16:04:20|8167.8|8161.8|8167.8|8161.8|8167.8|8161.8|8167.8|8161.8|8
1652717070000|2022-05-16 16:04:30|8167.4|8161.4|8167.3|8161.3|8167.4|8161.4|8167.3|8161.3|1
1652717080000|2022-05-16 16:04:40|8166.6|8160.6|8169.4|8163.4|8169.4|8163.4|8166.1|8160.1|8
1652717090000|2022-05-16 16:04:50|||||||||3
1652717100000|2022-05-16 16:05:00|||||||||14
1652717110000|2022-05-16 16:05:10|8168.8|8162.8|8168.6|8162.6|8168.8|8162.8|8168.3|8162.3|3
1652717120000|2022-05-16 16:05:20|8168.3|8162.3|8168.3|8162.3|8168.3|8162.3|8168.3|8162.3|1
1652717130000|2022-05-16 16:05:30|8167.9|8161.9|8167.6|8161.6|8167.9|8161.9|8167.6|8161.6|6
1652717140000|2022-05-16 16:05:40|8167.3|8161.3|8166.3|8160.3|8167.3|8161.3|8165.9|8159.9|4
1652717150000|2022-05-16 16:05:50|8165.6|8159.6|8165.4|8159.4|8165.8|8159.8|8164.9|8158.9|5
1652717160000|2022-05-16 16:06:00|8165.8|8159.8|8167.4|8161.4|8167.8|8161.8|8165.8|8159.8|16
1652717170000|2022-05-16 16:06:10|8167.1|8161.1|8166.4|8160.4|8167.1|8161.1|8166.4|8160.4|2
1652717180000|2022-05-16 16:06:20|8165.9|8159.9|8168.3|8162.3|8168.3|8162.3|8165.8|8159.8|17
1652717190000|2022-05-16 16:06:30|8167.9|8161.9|8169.4|8163.4|8169.4|8163.4|8167.8|8161.8|5
1652717200000|2022-05-16 16:06:40|8169.1|8163.1|8169.3|8163.3|8169.3|8163.3|8169.1|8163.1|4
1652717210000|2022-05-16 16:06:50|8168.9|8162.9|8169.1|8163.1|8169.4|8163.4|8168.6|8162.6|4
1652717220000|2022-05-16 16:07:00|8168.8|8162.8|8168.6|8162.6|8169.6|8163.6|8167.9|8161.9|12
1652717230000|2022-05-16 16:07:10|8168.3|8162.3|8168.6|8162.6|8168.6|8162.6|8167.8|8161.8|16
1652717240000|2022-05-16 16:07:20|8168.3|8162.3|8168.3|8162.3|8168.3|8162.3|8168.1|8162.1|0
1652717250000|2022-05-16 16:07:30|8168.8|8162.8|8168.4|8162.4|8169.3|8163.3|8168.4|8162.4|11
1652717260000|2022-05-16 16:07:40|8168.3|8162.3|8175.1|8169.1|8175.1|8169.1|8167.8|8161.8|15
1652717270000|2022-05-16 16:07:50|8174.8|8168.8|8175.8|8169.8|8176.6|8170.6|8174.6|8168.6|12
1652717280000|2022-05-16 16:08:00|8176.1|8170.1|8179.9|8173.9|8180.4|8174.4|8176.1|8170.1|12
1652717290000|2022-05-16 16:08:10|8184.6|8178.6|8187.2|8181.2|8187.7|8181.7|8183.4|8177.4|9
1652717300000|2022-05-16 16:08:20|8186.7|8180.7|8183.7|8177.7|8188.1|8182.1|8183.2|8177.2|36
1652717310000|2022-05-16 16:08:30|8183.6|8177.6|8186.4|8180.4|8186.6|8180.6|8183.6|8177.6|12
1652717320000|2022-05-16 16:08:40|8186.6|8180.6|8194.4|8188.4|8194.4|8188.4|8185.9|8179.9|17
1652717330000|2022-05-16 16:08:50|8196.1|8190.1|8195.9|8189.9|8196.6|8190.6|8195.9|8189.9|1
1652717340000|2022-05-16 16:09:00|8195.6|8189.6|8188.1|8182.1|8195.6|8189.6|8186.9|8180.9|7
1652717360000|2022-05-16 16:09:20|8187.9|8181.9|8185.1|8179.1|8187.9|8181.9|8185.1|8179.1|3
1652717370000|2022-05-16 16:09:30|8185.4|8179.4|8186.1|8180.1|8186.4|8180.4|8185.1|8179.1|10
1652717380000|2022-05-16 16:09:40|8185.6|8179.6|8183.9|8177.9|8185.6|8179.6|8183.7|8177.7|7
1652717390000|2022-05-16 16:09:50|8183.7|8177.7|8185.4|8179.4|8185.4|8179.4|8183.2|8177.2|9
1652717400000|2022-05-16 16:10:00|8184.7|8178.7|8187.6|8181.6|8187.6|8181.6|8184.1|8178.1|8
1652717410000|2022-05-16 16:10:10|8188.1|8182.1|8190.9|8184.9|8190.9|8184.9|8187.9|8181.9|15
1652717420000|2022-05-16 16:10:20|8190.4|8184.4|8189.1|8183.1|8190.4|8184.4|8189.1|8183.1|2
1652717430000|2022-05-16 16:10:30|8188.7|8182.7|8190.6|8184.6|8190.6|8184.6|8188.7|8182.7|24
1652717440000|2022-05-16 16:10:40|8190.2|8184.2|8190.2|8184.2|8191.2|8185.2|8190.1|8184.1|2
1652717450000|2022-05-16 16:10:50|8189.9|8183.9|8186.7|8180.7|8189.9|8183.9|8186.6|8180.6|27
1652717460000|2022-05-16 16:11:00|8186.6|8180.6|8181.2|8175.2|8186.6|8180.6|8181.2|8175.2|9
1652717470000|2022-05-16 16:11:10|8180.7|8174.7|8175.2|8169.2|8180.7|8174.7|8175.2|8169.2|2
1652717480000|2022-05-16 16:11:20|8175.6|8169.6|8175.1|8169.1|8177.1|8171.1|8175.1|8169.1|5
1652717490000|2022-05-16 16:11:30|8176.2|8170.2|8176.6|8170.6|8177.6|8171.6|8176.2|8170.2|6
1652717500000|2022-05-16 16:11:40|8176.9|8170.9|8173.1|8167.1|8178.1|8172.1|8173.1|8167.1|20
1652717510000|2022-05-16 16:11:50|8172.9|8166.9|8168.2|8162.2|8172.9|8166.9|8167.4|8161.4|8
1652717520000|2022-05-16 16:12:00|8167.7|8161.7|8167.7|8161.7|8168.2|8162.2|8166.9|8160.9|54
1652717530000|2022-05-16 16:12:10|8167.2|8161.2|8169.1|8163.1|8169.1|8163.1|8167.2|8161.2|6
1652717540000|2022-05-16 16:12:20|8168.7|8162.7|8169.1|8163.1|8170.7|8164.7|8168.7|8162.7|6
1652717550000|2022-05-16 16:12:30|8169.4|8163.4|8174.7|8168.7|8175.2|8169.2|8169.4|8163.4|11
1652717560000|2022-05-16 16:12:40|8172.6|8166.6|8170.1|8164.1|8172.6|8166.6|8170.1|8164.1|19
1652717570000|2022-05-16 16:12:50|8169.6|8163.6|8166.4|8160.4|8169.6|8163.6|8166.4|8160.4|2
1652717580000|2022-05-16 16:13:00|8166.6|8160.6|8170.2|8164.2|8170.2|8164.2|8166.6|8160.6|7
1652717590000|2022-05-16 16:13:10|8170.6|8164.6|8170.9|8164.9|8170.9|8164.9|8169.9|8163.9|1
1652717600000|2022-05-16 16:13:20|8170.2|8164.2|8169.7|8163.7|8170.2|8164.2|8169.7|8163.7|0
1652717610000|2022-05-16 16:13:30|8169.6|8163.6|8167.4|8161.4|8169.6|8163.6|8167.4|8161.4|2
1652717620000|2022-05-16 16:13:40|8167.1|8161.1|8167.9|8161.9|8168.9|8162.9|8166.4|8160.4|6
1652717630000|2022-05-16 16:13:50|8167.6|8161.6|8167.9|8161.9|8168.1|8162.1|8166.9|8160.9|6
1652717640000|2022-05-16 16:14:00|8167.1|8161.1|8166.9|8160.9|8167.2|8161.2|8166.9|8160.9|2
1652717650000|2022-05-16 16:14:10|8166.6|8160.6|8167.7|8161.7|8167.7|8161.7|8166.6|8160.6|4
1652717660000|2022-05-16 16:14:20|8167.6|8161.6|8166.9|8160.9|8167.7|8161.7|8166.9|8160.9|3
1652717670000|2022-05-16 16:14:30|8167.1|8161.1|8167.9|8161.9|8167.9|8161.9|8167.1|8161.1|2
1652717690000|2022-05-16 16:14:50|8167.7|8161.7|8170.1|8164.1|8170.1|8164.1|8167.7|8161.7|12
1652717700000|2022-05-16 16:15:00|8169.7|8163.7|8170.4|8164.4|8171.7|8165.7|8169.7|8163.7|4
1652717710000|2022-05-16 16:15:10|8169.9|8163.9|8169.2|8163.2|8169.9|8163.9|8169.2|8163.2|0
1652717720000|2022-05-16 16:15:20|8168.2|8162.2|8167.1|8161.1|8168.2|8162.2|8167.1|8161.1|7
1652717730000|2022-05-16 16:15:30|8166.6|8160.6|8167.1|8161.1|8167.1|8161.1|8166.6|8160.6|2
1652717740000|2022-05-16 16:15:40|8166.6|8160.6|8165.6|8159.6|8166.6|8160.6|8165.6|8159.6|10
1652717750000|2022-05-16 16:15:50|8165.2|8159.2|8156.2|8150.2|8165.2|8159.2|8154.9|8148.9|15
1652717760000|2022-05-16 16:16:00|8156.4|8150.4|8159.9|8153.9|8161.1|8155.1|8155.9|8149.9|32
1652717770000|2022-05-16 16:16:10|8160.4|8154.4|8158.7|8152.7|8160.4|8154.4|8158.7|8152.7|4
1652717780000|2022-05-16 16:16:20|8159.1|8153.1|8161.4|8155.4|8163.2|8157.2|8159.1|8153.1|7
1652717790000|2022-05-16 16:16:30|8159|8153|8158.1|8152.1|8159|8153|8157.9|8151.9|1
1652717800000|2022-05-16 16:16:40|8157.7|8151.7|8157.4|8151.4|8157.9|8151.9|8157.2|8151.2|2
1652717810000|2022-05-16 16:16:50|8157.7|8151.7|8155.7|8149.7|8160.9|8154.9|8155.4|8149.4|9
1652717820000|2022-05-16 16:17:00|8155.4|8149.4|8155.9|8149.9|8156.2|8150.2|8155.4|8149.4|7
1652717830000|2022-05-16 16:17:10|8155.5|8149.5|8155.9|8149.9|8155.9|8149.9|8155.5|8149.5|7
1652717850000|2022-05-16 16:17:30|8155.4|8149.4|8155.4|8149.4|8155.4|8149.4|8155.4|8149.4|1
1652717860000|2022-05-16 16:17:40|8155.5|8149.5|8155.4|8149.4|8155.5|8149.5|8155.4|8149.4|1
1652717870000|2022-05-16 16:17:50|8155.5|8149.5|8154|8148|8155.5|8149.5|8153.9|8147.9|1
1652717880000|2022-05-16 16:18:00|8153.2|8147.2|8153.5|8147.5|8153.7|8147.7|8153|8147|23
1652717890000|2022-05-16 16:18:10|8153.9|8147.9|8153|8147|8154.5|8148.5|8153|8147|13
1652717910000|2022-05-16 16:18:30|8153.7|8147.7|8154.5|8148.5|8154.9|8148.9|8153.7|8147.7|6
1652717920000|2022-05-16 16:18:40|8155.2|8149.2|8156|8150|8156|8150|8155.2|8149.2|10
1652717930000|2022-05-16 16:18:50|8156.2|8150.2|8160.4|8154.4|8161|8155|8156.2|8150.2|17
1652717940000|2022-05-16 16:19:00|8160|8154|8162.4|8156.4|8163.7|8157.7|8160|8154|8
1652717950000|2022-05-16 16:19:10|8162.5|8156.5|8162.7|8156.7|8162.9|8156.9|8162.5|8156.5|2
1652717960000|2022-05-16 16:19:20|8162.9|8156.9|8162.9|8156.9|8162.9|8156.9|8162.9|8156.9|1
1652717970000|2022-05-16 16:19:30|8163|8157|8162.2|8156.2|8163|8157|8162.2|8156.2|1
1652717980000|2022-05-16 16:19:40|8162.4|8156.4|8162|8156|8162.4|8156.4|8162|8156|1
1652717990000|2022-05-16 16:19:50|8161.9|8155.9|8167.2|8161.2|8167.4|8161.4|8161.9|8155.9|18
1652718000000|2022-05-16 16:20:00|8168|8162|8165.5|8159.5|8168|8162|8164.2|8158.2|53
1652718010000|2022-05-16 16:20:10|8165.7|8159.7|8165|8159|8166|8160|8164.9|8158.9|8
1652718030000|2022-05-16 16:20:30|8165.9|8159.9|8166|8160|8166|8160|8165.9|8159.9|2
1652718040000|2022-05-16 16:20:40|8165.7|8159.7|8165.9|8159.9|8165.9|8159.9|8164.2|8158.2|7
1652718050000|2022-05-16 16:20:50|8165.5|8159.5|8165.4|8159.4|8165.5|8159.5|8165.4|8159.4|0
1652718060000|2022-05-16 16:21:00|8165|8159|8168.2|8162.2|8168.9|8162.9|8164|8158|10
1652718070000|2022-05-16 16:21:10|8168.4|8162.4|8167.4|8161.4|8168.4|8162.4|8167.4|8161.4|2
1652718080000|2022-05-16 16:21:20|8167|8161|8167.4|8161.4|8167.4|8161.4|8166.5|8160.5|6
1652718090000|2022-05-16 16:21:30|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|8166.4|8160.4|10
1652718100000|2022-05-16 16:21:40|8166.2|8160.2|8164.4|8158.4|8166.2|8160.2|8164.4|8158.4|4
1652718110000|2022-05-16 16:21:50|8164.5|8158.5|8165.2|8159.2|8166.2|8160.2|8164.5|8158.5|9
1652718120000|2022-05-16 16:22:00|8165|8159|8164.9|8158.9|8165|8159|8164.9|8158.9|0
1652718130000|2022-05-16 16:22:10|8164.5|8158.5|8164.4|8158.4|8164.5|8158.5|8164.4|8158.4|0
1652718150000|2022-05-16 16:22:30|8164|8158|8166.7|8160.7|8167.7|8161.7|8163.4|8157.4|11
1652718160000|2022-05-16 16:22:40|8166|8160|8166|8160|8166|8160|8166|8160|15
1652718170000|2022-05-16 16:22:50|8165.4|8159.4|8164.9|8158.9|8165.4|8159.4|8164.9|8158.9|3
1652718180000|2022-05-16 16:23:00|8165.7|8159.7|8166|8160|8166.4|8160.4|8165.7|8159.7|1
1652718190000|2022-05-16 16:23:10|8165.5|8159.5|8165|8159|8165.5|8159.5|8164.5|8158.5|2
1652718200000|2022-05-16 16:23:20|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|0
1652718210000|2022-05-16 16:23:30|8164.5|8158.5|8165|8159|8165|8159|8164.4|8158.4|3
1652718220000|2022-05-16 16:23:40|8164.5|8158.5|8165|8159|8165|8159|8164.5|8158.5|4
1652718230000|2022-05-16 16:23:50|8164.7|8158.7|8164.5|8158.5|8165|8159|8164.5|8158.5|1
1652718240000|2022-05-16 16:24:00|8165|8159|8166|8160|8166.7|8160.7|8164.5|8158.5|7
1652718250000|2022-05-16 16:24:10|8165.7|8159.7|8164.9|8158.9|8166|8160|8164.9|8158.9|1
1652718260000|2022-05-16 16:24:20|8164.5|8158.5|8165.7|8159.7|8165.7|8159.7|8164.5|8158.5|7
1652718270000|2022-05-16 16:24:30|8165.4|8159.4|8165.5|8159.5|8165.9|8159.9|8165.4|8159.4|1
1652718280000|2022-05-16 16:24:40|8165.4|8159.4|8164.7|8158.7|8165.4|8159.4|8164.7|8158.7|1
1652718290000|2022-05-16 16:24:50|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|0
1652718300000|2022-05-16 16:25:00|8165.7|8159.7|8164.9|8158.9|8165.7|8159.7|8164.7|8158.7|7
1652718310000|2022-05-16 16:25:10|8164.4|8158.4|8164.2|8158.2|8164.4|8158.4|8164.2|8158.2|1
1652718320000|2022-05-16 16:25:20|8163.2|8157.2|8163.9|8157.9|8163.9|8157.9|8163.2|8157.2|7
1652718330000|2022-05-16 16:25:30|8163.7|8157.7|8164.3|8158.3|8165.2|8159.2|8163.7|8157.7|5
1652718340000|2022-05-16 16:25:40|8164.5|8158.5|8163.8|8157.8|8164.5|8158.5|8163.8|8157.8|1
1652718350000|2022-05-16 16:25:50|8163.3|8157.3|8164.8|8158.8|8166.2|8160.2|8163.3|8157.3|14
1652718360000|2022-05-16 16:26:00|8165|8159|8163.2|8157.2|8165|8159|8163.2|8157.2|2
1652718370000|2022-05-16 16:26:10|8166.2|8160.2|8167.7|8161.7|8167.7|8161.7|8166.2|8160.2|18
1652718380000|2022-05-16 16:26:20|8167.3|8161.3|8166.8|8160.8|8167.3|8161.3|8166.7|8160.7|0
1652718390000|2022-05-16 16:26:30|8165.3|8159.3|8164|8158|8165.7|8159.7|8163.5|8157.5|6
1652718410000|2022-05-16 16:26:50|8163.8|8157.8|8165.7|8159.7|8166.2|8160.2|8163.8|8157.8|7
1652718420000|2022-05-16 16:27:00|8165.8|8159.8|8165.8|8159.8|8166.3|8160.3|8165.8|8159.8|2
1652718430000|2022-05-16 16:27:10|8166|8160|8166|8160|8166|8160|8166|8160|0
1652718450000|2022-05-16 16:27:30|8165.8|8159.8|8167.5|8161.5|8168.5|8162.5|8165.8|8159.8|16
1652718460000|2022-05-16 16:27:40|8167|8161|8167.5|8161.5|8167.5|8161.5|8167|8161|3
1652718470000|2022-05-16 16:27:50|8167.8|8161.8|8169.3|8163.3|8169.5|8163.5|8167.8|8161.8|8
1652718480000|2022-05-16 16:28:00|8168.8|8162.8|8168.5|8162.5|8168.8|8162.8|8168.5|8162.5|2
1652718500000|2022-05-16 16:28:20|8168.2|8162.2|8167.7|8161.7|8168.2|8162.2|8167.7|8161.7|2
1652718510000|2022-05-16 16:28:30|8167.3|8161.3|8166.7|8160.7|8167.3|8161.3|8166.7|8160.7|2
1652718520000|2022-05-16 16:28:40|8171.7|8165.7|8172.2|8166.2|8173.5|8167.5|8171.7|8165.7|8
1652718530000|2022-05-16 16:28:50|8171.8|8165.8|8176.2|8170.2|8177.8|8171.8|8171.7|8165.7|18
1652718540000|2022-05-16 16:29:00|8175.7|8169.7|8173.8|8167.8|8175.7|8169.7|8173.8|8167.8|0
1652718550000|2022-05-16 16:29:10|8173.5|8167.5|8175.2|8169.2|8175.2|8169.2|8172.3|8166.3|4
1652718560000|2022-05-16 16:29:20|8175.5|8169.5|8175.2|8169.2|8175.7|8169.7|8175.2|8169.2|8
1652718580000|2022-05-16 16:29:40|8187.2|8181.2|8188.3|8182.3|8191.2|8185.2|8183|8177|25
1652718590000|2022-05-16 16:29:50|8189.7|8183.7|8186.2|8180.2|8191.5|8185.5|8186.2|8180.2|15
1652718600000|2022-05-16 16:30:00|8185.2|8179.2|8183.7|8177.7|8185.2|8179.2|8181.3|8175.3|13
1652718610000|2022-05-16 16:30:10|8183.3|8177.3|8191.3|8185.3|8191.3|8185.3|8182.7|8176.7|7
1652718620000|2022-05-16 16:30:20|8191|8185|8186.2|8180.2|8191.3|8185.3|8186.2|8180.2|2
1652718630000|2022-05-16 16:30:30|8186|8180|8184.2|8178.2|8186|8180|8183.8|8177.8|1
1652718640000|2022-05-16 16:30:40|8185.2|8179.2|8187.3|8181.3|8187.3|8181.3|8185.2|8179.2|15
1652718650000|2022-05-16 16:30:50|8187.5|8181.5|8185.7|8179.7|8187.5|8181.5|8185.7|8179.7|2
1652718660000|2022-05-16 16:31:00|8185.3|8179.3|8186|8180|8188|8182|8185.2|8179.2|8
1652718670000|2022-05-16 16:31:10|8186.2|8180.2|8186.5|8180.5|8186.5|8180.5|8186|8180|3
1652718680000|2022-05-16 16:31:20|8186|8180|8186|8180|8186|8180|8185|8179|2
1652718700000|2022-05-16 16:31:40|8185.8|8179.8|8185.7|8179.7|8186|8180|8185.7|8179.7|1
1652718710000|2022-05-16 16:31:50|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|4
1652718720000|2022-05-16 16:32:00|8184.8|8178.8|8184.2|8178.2|8184.8|8178.8|8184.2|8178.2|1
1652718730000|2022-05-16 16:32:10|8185|8179|8188.2|8182.2|8188.5|8182.5|8185|8179|10
1652718740000|2022-05-16 16:32:20|8186.8|8180.8|8188.5|8182.5|8188.5|8182.5|8186.8|8180.8|5
1652718750000|2022-05-16 16:32:30|8188.8|8182.8|8187|8181|8189|8183|8187|8181|4
1652718770000|2022-05-16 16:32:50|8187.5|8181.5|8186.7|8180.7|8187.5|8181.5|8186.5|8180.5|1
1652718780000|2022-05-16 16:33:00|8186.3|8180.3|8185.7|8179.7|8186.3|8180.3|8185.7|8179.7|4
1652718790000|2022-05-16 16:33:10|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|0
1652718800000|2022-05-16 16:33:20|8185.2|8179.2|8184.5|8178.5|8185.2|8179.2|8184.5|8178.5|9
1652718810000|2022-05-16 16:33:30|8184.6|8178.6|8186.5|8180.5|8186.5|8180.5|8184.6|8178.6|4
1652718830000|2022-05-16 16:33:50|8185.8|8179.8|8183.1|8177.1|8185.8|8179.8|8183.1|8177.1|15
1652718840000|2022-05-16 16:34:00|8182.6|8176.6|8183.8|8177.8|8183.8|8177.8|8182.3|8176.3|4
1652718850000|2022-05-16 16:34:10|8183.5|8177.5|8182.3|8176.3|8183.5|8177.5|8182.3|8176.3|0
1652718860000|2022-05-16 16:34:20|8184.8|8178.8|8183.3|8177.3|8184.8|8178.8|8183.3|8177.3|9
1652718870000|2022-05-16 16:34:30|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|0
1652718880000|2022-05-16 16:34:40|8182.3|8176.3|8182|8176|8182.3|8176.3|8182|8176|1
1652718890000|2022-05-16 16:34:50|8181.5|8175.5|8181.1|8175.1|8181.5|8175.5|8181.1|8175.1|2
1652718900000|2022-05-16 16:35:00|8180.8|8174.8|8181|8175|8181|8175|8180.8|8174.8|2
1652718910000|2022-05-16 16:35:10|8182|8176|8178.6|8172.6|8182|8176|8178.6|8172.6|6
1652718920000|2022-05-16 16:35:20|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|1
1652718930000|2022-05-16 16:35:30|8178|8172|8179.8|8173.8|8180.1|8174.1|8178|8172|11
1652718940000|2022-05-16 16:35:40|8180.1|8174.1|8180.5|8174.5|8180.5|8174.5|8180|8174|1
1652718950000|2022-05-16 16:35:50|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|10
1652718960000|2022-05-16 16:36:00|8180.8|8174.8|8180|8174|8180.8|8174.8|8179.6|8173.6|12
1652718970000|2022-05-16 16:36:10|8179.8|8173.8|8179|8173|8179.8|8173.8|8179|8173|2
1652718980000|2022-05-16 16:36:20|8179.3|8173.3|8177.6|8171.6|8180.1|8174.1|8177.3|8171.3|22
1652718990000|2022-05-16 16:36:30|8177.3|8171.3|8178|8172|8178.3|8172.3|8176.8|8170.8|19
1652719000000|2022-05-16 16:36:40|8178.1|8172.1|8178.6|8172.6|8178.6|8172.6|8177.8|8171.8|0
1652719020000|2022-05-16 16:37:00|8178.5|8172.5|8177.6|8171.6|8178.5|8172.5|8177.3|8171.3|2
1652719030000|2022-05-16 16:37:10|8178.3|8172.3|8178.3|8172.3|8178.3|8172.3|8178.3|8172.3|2
1652719040000|2022-05-16 16:37:20|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|1
1652719050000|2022-05-16 16:37:30|8178.1|8172.1|8179.1|8173.1|8179.1|8173.1|8178.1|8172.1|5
1652719060000|2022-05-16 16:37:40|8178.6|8172.6|8178.5|8172.5|8178.6|8172.6|8178.5|8172.5|0
1652719070000|2022-05-16 16:37:50|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|0
1652719080000|2022-05-16 16:38:00|8180.8|8174.8|8180.8|8174.8|8180.8|8174.8|8180.8|8174.8|3
1652719090000|2022-05-16 16:38:10|||||||||1
1652719100000|2022-05-16 16:38:20|8181|8175|8179.5|8173.5|8181|8175|8179.5|8173.5|2
1652719110000|2022-05-16 16:38:30|8179.8|8173.8|8181|8175|8181|8175|8179.8|8173.8|17
1652719120000|2022-05-16 16:38:40|8180.8|8174.8|8180.8|8174.8|8180.8|8174.8|8180.3|8174.3|0
1652719130000|2022-05-16 16:38:50|8180.5|8174.5|8180.3|8174.3|8180.8|8174.8|8180.3|8174.3|1
1652719140000|2022-05-16 16:39:00|8180.1|8174.1|8179|8173|8180.3|8174.3|8179|8173|1
1652719150000|2022-05-16 16:39:10|8178.8|8172.8|8178.8|8172.8|8178.8|8172.8|8178.8|8172.8|0
1652719160000|2022-05-16 16:39:20|8179.6|8173.6|8180.6|8174.6|8180.6|8174.6|8179.6|8173.6|5
1652719170000|2022-05-16 16:39:30|8180.3|8174.3|8180.6|8174.6|8180.6|8174.6|8180.3|8174.3|0
1652719180000|2022-05-16 16:39:40|8179.8|8173.8|8180.1|8174.1|8180.1|8174.1|8179.8|8173.8|0
1652719190000|2022-05-16 16:39:50|8179.8|8173.8|8177.8|8171.8|8179.8|8173.8|8177.8|8171.8|11
1652719200000|2022-05-16 16:40:00|8178.5|8172.5|8179|8173|8179.8|8173.8|8178.3|8172.3|32
1652719210000|2022-05-16 16:40:10|8179.3|8173.3|8177.8|8171.8|8179.3|8173.3|8177.8|8171.8|8
1652719220000|2022-05-16 16:40:20|8177.3|8171.3|8177.5|8171.5|8178|8172|8177.3|8171.3|4
1652719230000|2022-05-16 16:40:30|8177.8|8171.8|8178.3|8172.3|8178.8|8172.8|8177.8|8171.8|3
1652719240000|2022-05-16 16:40:40|8177.8|8171.8|8178.3|8172.3|8178.3|8172.3|8177.8|8171.8|0
1652719250000|2022-05-16 16:40:50|8178.5|8172.5|8178|8172|8179|8173|8178|8172|7
1652719260000|2022-05-16 16:41:00|8177.5|8171.5|8177.5|8171.5|8178|8172|8177.5|8171.5|2
1652719270000|2022-05-16 16:41:10|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|0
1652719280000|2022-05-16 16:41:20|8177|8171|8177.1|8171.1|8177.1|8171.1|8177|8171|2
1652719290000|2022-05-16 16:41:30|8177|8171|8178.6|8172.6|8178.6|8172.6|8177|8171|3
1652719300000|2022-05-16 16:41:40|8178.5|8172.5|8178|8172|8178.5|8172.5|8178|8172|0
1652719310000|2022-05-16 16:41:50|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652719320000|2022-05-16 16:42:00|8177.6|8171.6|8177.3|8171.3|8177.6|8171.6|8177.1|8171.1|3
1652719340000|2022-05-16 16:42:20|||||||||2
1652719350000|2022-05-16 16:42:30|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|0
1652719360000|2022-05-16 16:42:40|8177.3|8171.3|8178.8|8172.8|8178.8|8172.8|8177.3|8171.3|3
1652719370000|2022-05-16 16:42:50|8178.5|8172.5|8178.1|8172.1|8178.5|8172.5|8178.1|8172.1|0
1652719380000|2022-05-16 16:43:00|8177.6|8171.6|8177|8171|8177.6|8171.6|8177|8171|4
1652719400000|2022-05-16 16:43:20|8176.8|8170.8|8177.1|8171.1|8177.1|8171.1|8176.5|8170.5|12
1652719410000|2022-05-16 16:43:30|8176.6|8170.6|8176.6|8170.6|8176.6|8170.6|8176.6|8170.6|0
1652719420000|2022-05-16 16:43:40|8176.4|8170.4|8176.9|8170.9|8176.9|8170.9|8176.4|8170.4|2
1652719430000|2022-05-16 16:43:50|||||||||1
1652719440000|2022-05-16 16:44:00|8177.1|8171.1|8178.3|8172.3|8178.3|8172.3|8177.1|8171.1|7
1652719450000|2022-05-16 16:44:10|8179.9|8173.9|8178.4|8172.4|8179.9|8173.9|8178.4|8172.4|8
1652719460000|2022-05-16 16:44:20|8178.1|8172.1|8178.3|8172.3|8178.3|8172.3|8177.1|8171.1|2
1652719470000|2022-05-16 16:44:30|8178.1|8172.1|8178.3|8172.3|8178.3|8172.3|8178.1|8172.1|1
1652719500000|2022-05-16 16:45:00|8178.1|8172.1|8178.3|8172.3|8178.3|8172.3|8178.1|8172.1|2
1652719510000|2022-05-16 16:45:10|8179.4|8173.4|8179.6|8173.6|8179.6|8173.6|8179.4|8173.4|3
1652719520000|2022-05-16 16:45:20|8179.3|8173.3|8180.3|8174.3|8180.4|8174.4|8178.8|8172.8|7
1652719530000|2022-05-16 16:45:30|8179.3|8173.3|8180.3|8174.3|8180.3|8174.3|8179.3|8173.3|4
1652719550000|2022-05-16 16:45:50|8182.4|8176.4|8179.9|8173.9|8182.4|8176.4|8179.9|8173.9|19
1652719560000|2022-05-16 16:46:00|8180.4|8174.4|8181.1|8175.1|8181.4|8175.4|8180.4|8174.4|7
1652719570000|2022-05-16 16:46:10|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|0
1652719580000|2022-05-16 16:46:20|8181.4|8175.4|8181.6|8175.6|8181.6|8175.6|8181.4|8175.4|3
1652719600000|2022-05-16 16:46:40|8181.4|8175.4|8181.4|8175.4|8181.4|8175.4|8181.4|8175.4|0
1652719610000|2022-05-16 16:46:50|8181.9|8175.9|8181.4|8175.4|8183.1|8177.1|8181.3|8175.3|12
1652719620000|2022-05-16 16:47:00|8181.8|8175.8|8181.6|8175.6|8181.9|8175.9|8181.4|8175.4|3
1652719630000|2022-05-16 16:47:10|8181.4|8175.4|8181.4|8175.4|8181.4|8175.4|8181.4|8175.4|0
1652719640000|2022-05-16 16:47:20|8180.9|8174.9|8181.4|8175.4|8181.4|8175.4|8180.9|8174.9|3
1652719670000|2022-05-16 16:47:50|8181.1|8175.1|8180.8|8174.8|8181.1|8175.1|8180.4|8174.4|5
1652719680000|2022-05-16 16:48:00|8180.9|8174.9|8180.3|8174.3|8180.9|8174.9|8179.9|8173.9|16
1652719690000|2022-05-16 16:48:10|8180.4|8174.4|8180.4|8174.4|8180.4|8174.4|8180.4|8174.4|1
1652719710000|2022-05-16 16:48:30|8181.4|8175.4|8182.9|8176.9|8182.9|8176.9|8181.4|8175.4|11
1652719720000|2022-05-16 16:48:40|8186.1|8180.1|8185.9|8179.9|8186.1|8180.1|8185.9|8179.9|2
1652719730000|2022-05-16 16:48:50|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|0
1652719740000|2022-05-16 16:49:00|8186.3|8180.3|8186.3|8180.3|8186.6|8180.6|8186.1|8180.1|9
1652719750000|2022-05-16 16:49:10|8186.1|8180.1|8185.3|8179.3|8186.1|8180.1|8185.1|8179.1|3
1652719760000|2022-05-16 16:49:20|8185.1|8179.1|8185.1|8179.1|8185.1|8179.1|8185.1|8179.1|0
1652719770000|2022-05-16 16:49:30|8183.3|8177.3|8183.3|8177.3|8183.3|8177.3|8183.3|8177.3|10
1652719780000|2022-05-16 16:49:40|8182.3|8176.3|8182.3|8176.3|8182.3|8176.3|8182.3|8176.3|3
1652719790000|2022-05-16 16:49:50|8180.9|8174.9|8180.4|8174.4|8180.9|8174.9|8180.4|8174.4|14
1652719800000|2022-05-16 16:50:00|8179.1|8173.1|8178.9|8172.9|8180.3|8174.3|8178.9|8172.9|8
1652719810000|2022-05-16 16:50:10|8178.6|8172.6|8178.4|8172.4|8178.6|8172.6|8178.3|8172.3|5
1652719820000|2022-05-16 16:50:20|8178.9|8172.9|8178.9|8172.9|8178.9|8172.9|8178.9|8172.9|4
1652719850000|2022-05-16 16:50:50|8179.3|8173.3|8180.8|8174.8|8180.8|8174.8|8179.3|8173.3|11
1652719860000|2022-05-16 16:51:00|8179.9|8173.9|8180.1|8174.1|8180.1|8174.1|8179.3|8173.3|10
1652719870000|2022-05-16 16:51:10|8180.3|8174.3|8180.3|8174.3|8180.3|8174.3|8180.3|8174.3|3
1652719880000|2022-05-16 16:51:20|8180.4|8174.4|8180.4|8174.4|8180.4|8174.4|8180.4|8174.4|1
1652719910000|2022-05-16 16:51:50|8177.6|8171.6|8178.4|8172.4|8178.4|8172.4|8177.6|8171.6|8
1652719920000|2022-05-16 16:52:00|8180.3|8174.3|8180.6|8174.6|8180.6|8174.6|8180.3|8174.3|18
1652719930000|2022-05-16 16:52:10|8182.9|8176.9|8184.4|8178.4|8184.4|8178.4|8182.9|8176.9|23
1652719940000|2022-05-16 16:52:20|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|3
1652719960000|2022-05-16 16:52:40|8183.1|8177.1|8183.1|8177.1|8183.4|8177.4|8183.1|8177.1|1
1652719970000|2022-05-16 16:52:50|8183.4|8177.4|8183.9|8177.9|8184.4|8178.4|8183.4|8177.4|3
1652719980000|2022-05-16 16:53:00|8184.2|8178.2|8183.6|8177.6|8184.2|8178.2|8183.6|8177.6|1
1652719990000|2022-05-16 16:53:10|8183.4|8177.4|8182.9|8176.9|8183.4|8177.4|8182.9|8176.9|0
1652720010000|2022-05-16 16:53:30|8182.6|8176.6|8182.9|8176.9|8182.9|8176.9|8182.6|8176.6|4
1652720030000|2022-05-16 16:53:50|8183.2|8177.2|8182.6|8176.6|8183.2|8177.2|8182.6|8176.6|4
1652720040000|2022-05-16 16:54:00|8181.9|8175.9|8181.2|8175.2|8181.9|8175.9|8181.2|8175.2|3
1652720050000|2022-05-16 16:54:10|||||||||15
1652720060000|2022-05-16 16:54:20|8178.9|8172.9|8180.7|8174.7|8180.7|8174.7|8178.9|8172.9|18
1652720070000|2022-05-16 16:54:30|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|0
1652720080000|2022-05-16 16:54:40|||||||||2
1652720090000|2022-05-16 16:54:50|8180.2|8174.2|8180.4|8174.4|8180.4|8174.4|8180.1|8174.1|0
1652720100000|2022-05-16 16:55:00|8180.6|8174.6|8179.6|8173.6|8180.6|8174.6|8179.6|8173.6|1
1652720120000|2022-05-16 16:55:20|8179.4|8173.4|8179.6|8173.6|8179.6|8173.6|8179.4|8173.4|0
1652720140000|2022-05-16 16:55:40|8179.4|8173.4|8179.4|8173.4|8179.4|8173.4|8179.4|8173.4|0
1652720150000|2022-05-16 16:55:50|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|2
1652720160000|2022-05-16 16:56:00|8179.9|8173.9|8179.7|8173.7|8180.7|8174.7|8179.7|8173.7|3
1652720170000|2022-05-16 16:56:10|8180.2|8174.2|8186.6|8180.6|8186.6|8180.6|8180.2|8174.2|18
1652720180000|2022-05-16 16:56:20|8186.9|8180.9|8187.6|8181.6|8187.6|8181.6|8186.9|8180.9|5
1652720200000|2022-05-16 16:56:40|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|1
1652720210000|2022-05-16 16:56:50|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|8187.2|8181.2|1
1652720260000|2022-05-16 16:57:40|8187.1|8181.1|8187.4|8181.4|8187.4|8181.4|8186.9|8180.9|3
1652720270000|2022-05-16 16:57:50|8187.7|8181.7|8190.2|8184.2|8190.2|8184.2|8187.6|8181.6|5
1652720280000|2022-05-16 16:58:00|8189.9|8183.9|8189.7|8183.7|8189.9|8183.9|8189.7|8183.7|0
1652720300000|2022-05-16 16:58:20|8190.1|8184.1|8190.4|8184.4|8190.4|8184.4|8190.1|8184.1|4
1652720310000|2022-05-16 16:58:30|8190.2|8184.2|8186.6|8180.6|8190.2|8184.2|8186.6|8180.6|6
1652720320000|2022-05-16 16:58:40|8185.9|8179.9|8185.7|8179.7|8185.9|8179.9|8185.7|8179.7|4
1652720330000|2022-05-16 16:58:50|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|0
1652720340000|2022-05-16 16:59:00|8185.9|8179.9|8185.1|8179.1|8185.9|8179.9|8185.1|8179.1|1
1652720360000|2022-05-16 16:59:20|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|1
1652720370000|2022-05-16 16:59:30|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|3
1652720380000|2022-05-16 16:59:40|8185.6|8179.6|8190.2|8184.2|8190.2|8184.2|8185.6|8179.6|23
1652720390000|2022-05-16 16:59:50|8189.9|8183.9|8189.1|8183.1|8190.2|8184.2|8189.1|8183.1|16
1652720400000|2022-05-16 17:00:00|||||||||2
1652720410000|2022-05-16 17:00:10|8188.7|8182.7|8186.4|8180.4|8188.7|8182.7|8186.2|8180.2|3
1652720420000|2022-05-16 17:00:20|8186.2|8180.2|8187.1|8181.1|8187.1|8181.1|8185.9|8179.9|17
1652720430000|2022-05-16 17:00:30|8186.7|8180.7|8186.7|8180.7|8187.6|8181.6|8186.1|8180.1|19
1652720440000|2022-05-16 17:00:40|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|8185.4|8179.4|6
1652720450000|2022-05-16 17:00:50|8186.9|8180.9|8187.4|8181.4|8187.4|8181.4|8186.4|8180.4|7
1652720460000|2022-05-16 17:01:00|8187.9|8181.9|8185.6|8179.6|8187.9|8181.9|8185.6|8179.6|3
1652720470000|2022-05-16 17:01:10|8186.4|8180.4|8187.1|8181.1|8187.1|8181.1|8186.4|8180.4|5
1652720480000|2022-05-16 17:01:20|8186.1|8180.1|8186.4|8180.4|8186.4|8180.4|8186.1|8180.1|1
1652720490000|2022-05-16 17:01:30|8186.1|8180.1|8185.6|8179.6|8186.1|8180.1|8185.6|8179.6|5
1652720500000|2022-05-16 17:01:40|||||||||1
1652720520000|2022-05-16 17:02:00|8186.4|8180.4|8186.5|8180.5|8186.6|8180.6|8186.4|8180.4|3
1652720530000|2022-05-16 17:02:10|8186.9|8180.9|8196.9|8190.9|8197.9|8191.9|8186.9|8180.9|21
1652720540000|2022-05-16 17:02:20|8197.2|8191.2|8197|8191|8197.9|8191.9|8197|8191|33
1652720550000|2022-05-16 17:02:30|8195.5|8189.5|8192.5|8186.5|8195.5|8189.5|8192.5|8186.5|16
1652720560000|2022-05-16 17:02:40|8192.4|8186.4|8189|8183|8192.4|8186.4|8189|8183|15
1652720570000|2022-05-16 17:02:50|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652720580000|2022-05-16 17:03:00|8187.5|8181.5|8188|8182|8189|8183|8187|8181|12
1652720590000|2022-05-16 17:03:10|8187.9|8181.9|8187.2|8181.2|8187.9|8181.9|8187.2|8181.2|12
1652720600000|2022-05-16 17:03:20|8186.4|8180.4|8186.4|8180.4|8186.5|8180.5|8186|8180|4
1652720620000|2022-05-16 17:03:40|8186.7|8180.7|8186.9|8180.9|8186.9|8180.9|8186.7|8180.7|12
1652720630000|2022-05-16 17:03:50|8187.2|8181.2|8187.2|8181.2|8187.2|8181.2|8187.2|8181.2|0
1652720650000|2022-05-16 17:04:10|8187.5|8181.5|8187.7|8181.7|8187.7|8181.7|8187.5|8181.5|2
1652720660000|2022-05-16 17:04:20|8186.5|8180.5|8186.4|8180.4|8186.5|8180.5|8185.4|8179.4|7
1652720670000|2022-05-16 17:04:30|||||||||3
1652720700000|2022-05-16 17:05:00|8186.2|8180.2|8183.4|8177.4|8186.2|8180.2|8183.4|8177.4|12
1652720710000|2022-05-16 17:05:10|8183|8177|8178.2|8172.2|8183|8177|8178.2|8172.2|6
1652720720000|2022-05-16 17:05:20|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|10
1652720730000|2022-05-16 17:05:30|8177|8171|8176.4|8170.4|8177|8171|8176.4|8170.4|1
1652720740000|2022-05-16 17:05:40|8176.5|8170.5|8177|8171|8177|8171|8176.5|8170.5|14
1652720760000|2022-05-16 17:06:00|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|0
1652720770000|2022-05-16 17:06:10|8176.5|8170.5|8176.5|8170.5|8176.5|8170.5|8176.5|8170.5|5
1652720780000|2022-05-16 17:06:20|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|8176.9|8170.9|5
1652720790000|2022-05-16 17:06:30|8177|8171|8177.5|8171.5|8177.5|8171.5|8177|8171|1
1652720800000|2022-05-16 17:06:40|8177.4|8171.4|8173.5|8167.5|8177.5|8171.5|8171.2|8165.2|10
1652720810000|2022-05-16 17:06:50|8173|8167|8173|8167|8173|8167|8173|8167|2
1652720830000|2022-05-16 17:07:10|8172|8166|8171.5|8165.5|8172|8166|8171.5|8165.5|3
1652720840000|2022-05-16 17:07:20|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|8173.5|8167.5|6
1652720850000|2022-05-16 17:07:30|8174|8168|8174|8168|8174|8168|8174|8168|5
1652720860000|2022-05-16 17:07:40|8174.4|8168.4|8177|8171|8177.5|8171.5|8174.4|8168.4|12
1652720870000|2022-05-16 17:07:50|8176.7|8170.7|8176.2|8170.2|8176.7|8170.7|8176.2|8170.2|2
1652720880000|2022-05-16 17:08:00|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|0
1652720890000|2022-05-16 17:08:10|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|8176.2|8170.2|4
1652720910000|2022-05-16 17:08:30|||||||||5
1652720920000|2022-05-16 17:08:40|8175.4|8169.4|8176.2|8170.2|8177.5|8171.5|8175.4|8169.4|13
1652720930000|2022-05-16 17:08:50|8175.9|8169.9|8176.9|8170.9|8177.9|8171.9|8175.9|8169.9|9
1652720940000|2022-05-16 17:09:00|8177.5|8171.5|8175.9|8169.9|8177.5|8171.5|8175.9|8169.9|4
1652720950000|2022-05-16 17:09:10|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|3
1652720960000|2022-05-16 17:09:20|||||||||4
1652720970000|2022-05-16 17:09:30|||||||||2
1652720980000|2022-05-16 17:09:40|8175.2|8169.2|8175.5|8169.5|8175.5|8169.5|8175|8169|2
1652720990000|2022-05-16 17:09:50|||||||||1
1652721020000|2022-05-16 17:10:20|8175|8169|8174.7|8168.7|8175|8169|8174.7|8168.7|1
1652721030000|2022-05-16 17:10:30|8174.9|8168.9|8174.7|8168.7|8174.9|8168.9|8174.7|8168.7|0
1652721040000|2022-05-16 17:10:40|8174.9|8168.9|8174.7|8168.7|8174.9|8168.9|8174.7|8168.7|0
1652721050000|2022-05-16 17:10:50|8174.9|8168.9|8174.9|8168.9|8174.9|8168.9|8174.9|8168.9|0
1652721060000|2022-05-16 17:11:00|8174.5|8168.5|8175|8169|8175.5|8169.5|8173.7|8167.7|8
1652721070000|2022-05-16 17:11:10|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|8175.9|8169.9|3
1652721080000|2022-05-16 17:11:20|8175.8|8169.8|8178.5|8172.5|8178.5|8172.5|8175.8|8169.8|8
1652721090000|2022-05-16 17:11:30|8179.7|8173.7|8179.5|8173.5|8179.7|8173.7|8179.5|8173.5|3
1652721100000|2022-05-16 17:11:40|8179.8|8173.8|8181.5|8175.5|8181.5|8175.5|8179.8|8173.8|13
1652721110000|2022-05-16 17:11:50|8181.3|8175.3|8179.2|8173.2|8181.3|8175.3|8179.2|8173.2|9
1652721120000|2022-05-16 17:12:00|8178.2|8172.2|8179.2|8173.2|8179.2|8173.2|8178.2|8172.2|1
1652721130000|2022-05-16 17:12:10|8179|8173|8176.8|8170.8|8179|8173|8176.8|8170.8|2
1652721140000|2022-05-16 17:12:20|8176.7|8170.7|8174.3|8168.3|8176.7|8170.7|8174.3|8168.3|17
1652721150000|2022-05-16 17:12:30|8173.7|8167.7|8173.5|8167.5|8173.7|8167.7|8173|8167|13
1652721170000|2022-05-16 17:12:50|8173.2|8167.2|8176.5|8170.5|8176.5|8170.5|8173|8167|33
1652721180000|2022-05-16 17:13:00|8175.5|8169.5|8174.3|8168.3|8175.5|8169.5|8174.3|8168.3|1
1652721190000|2022-05-16 17:13:10|8174.2|8168.2|8173|8167|8174.2|8168.2|8173|8167|0
1652721200000|2022-05-16 17:13:20|8172.8|8166.8|8172.5|8166.5|8172.8|8166.8|8172.3|8166.3|1
1652721210000|2022-05-16 17:13:30|8172.3|8166.3|8171.5|8165.5|8172.3|8166.3|8171.5|8165.5|0
1652721220000|2022-05-16 17:13:40|8171.8|8165.8|8170.5|8164.5|8171.8|8165.8|8170.5|8164.5|0
1652721230000|2022-05-16 17:13:50|8170.8|8164.8|8172.3|8166.3|8172.5|8166.5|8170.8|8164.8|5
1652721240000|2022-05-16 17:14:00|8172.8|8166.8|8172.8|8166.8|8172.8|8166.8|8172.8|8166.8|0
1652721250000|2022-05-16 17:14:10|8172.5|8166.5|8172.2|8166.2|8172.5|8166.5|8171.2|8165.2|4
1652721260000|2022-05-16 17:14:20|8171.5|8165.5|8173.5|8167.5|8173.5|8167.5|8171.5|8165.5|7
1652721270000|2022-05-16 17:14:30|8173.8|8167.8|8174|8168|8174.3|8168.3|8173.5|8167.5|1
1652721280000|2022-05-16 17:14:40|8174.3|8168.3|8174.3|8168.3|8174.3|8168.3|8174.3|8168.3|1
1652721290000|2022-05-16 17:14:50|8174.2|8168.2|8173.3|8167.3|8174.2|8168.2|8173.3|8167.3|4
1652721300000|2022-05-16 17:15:00|8173.5|8167.5|8173.3|8167.3|8173.5|8167.5|8173.3|8167.3|0
1652721320000|2022-05-16 17:15:20|8174.8|8168.8|8174.8|8168.8|8174.8|8168.8|8174.8|8168.8|6
1652721330000|2022-05-16 17:15:30|8174.7|8168.7|8174.7|8168.7|8174.7|8168.7|8174.7|8168.7|0
1652721340000|2022-05-16 17:15:40|||||||||2
1652721360000|2022-05-16 17:16:00|8174.2|8168.2|8173.2|8167.2|8174.2|8168.2|8173|8167|8
1652721380000|2022-05-16 17:16:20|8173.3|8167.3|8173.3|8167.3|8173.3|8167.3|8173.3|8167.3|0
1652721390000|2022-05-16 17:16:30|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|5
1652721400000|2022-05-16 17:16:40|8170.7|8164.7|8171.7|8165.7|8171.7|8165.7|8170.7|8164.7|10
1652721410000|2022-05-16 17:16:50|8171.2|8165.2|8170.8|8164.8|8171.2|8165.2|8170.8|8164.8|1
1652721420000|2022-05-16 17:17:00|8171.3|8165.3|8171.7|8165.7|8171.7|8165.7|8171.3|8165.3|1
1652721430000|2022-05-16 17:17:10|8172|8166|8172.2|8166.2|8172.2|8166.2|8171.7|8165.7|2
1652721440000|2022-05-16 17:17:20|8171.8|8165.8|8171.3|8165.3|8171.8|8165.8|8171.3|8165.3|0
1652721450000|2022-05-16 17:17:30|8171.7|8165.7|8171.3|8165.3|8171.7|8165.7|8171.3|8165.3|0
1652721460000|2022-05-16 17:17:40|8171.2|8165.2|8170.7|8164.7|8171.2|8165.2|8170.7|8164.7|0
1652721470000|2022-05-16 17:17:50|8170.5|8164.5|8169.7|8163.7|8170.5|8164.5|8169.7|8163.7|4
1652721480000|2022-05-16 17:18:00|8169.2|8163.2|8167.7|8161.7|8169.2|8163.2|8167.7|8161.7|4
1652721490000|2022-05-16 17:18:10|8167.5|8161.5|8166.2|8160.2|8167.5|8161.5|8165.7|8159.7|4
1652721500000|2022-05-16 17:18:20|8165.7|8159.7|8166.2|8160.2|8166.2|8160.2|8163.7|8157.7|9
1652721510000|2022-05-16 17:18:30|8166.7|8160.7|8166.3|8160.3|8167.2|8161.2|8166.3|8160.3|3
1652721530000|2022-05-16 17:18:50|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|0
1652721540000|2022-05-16 17:19:00|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|8166.2|8160.2|1
1652721550000|2022-05-16 17:19:10|8165.7|8159.7|8165.7|8159.7|8165.7|8159.7|8165.7|8159.7|0
1652721600000|2022-05-16 17:20:00|8166.2|8160.2|8167.7|8161.7|8167.7|8161.7|8166.2|8160.2|4
1652721610000|2022-05-16 17:20:10|8167.6|8161.6|8167.6|8161.6|8167.6|8161.6|8167.1|8161.1|0
1652721620000|2022-05-16 17:20:20|||||||||2
1652721630000|2022-05-16 17:20:30|8167.3|8161.3|8167.6|8161.6|8167.6|8161.6|8167.3|8161.3|0
1652721640000|2022-05-16 17:20:40|8167.8|8161.8|8167.8|8161.8|8167.8|8161.8|8167.8|8161.8|0
1652721650000|2022-05-16 17:20:50|8168.3|8162.3|8167.6|8161.6|8168.3|8162.3|8167.6|8161.6|0
1652721660000|2022-05-16 17:21:00|8167.3|8161.3|8168.3|8162.3|8168.3|8162.3|8166.1|8160.1|3
1652721670000|2022-05-16 17:21:10|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|4
1652721680000|2022-05-16 17:21:20|8169.1|8163.1|8167.6|8161.6|8170.1|8164.1|8167.1|8161.1|7
1652721690000|2022-05-16 17:21:30|8167.1|8161.1|8171.6|8165.6|8171.8|8165.8|8167.1|8161.1|8
1652721700000|2022-05-16 17:21:40|8171|8165|8170.6|8164.6|8171|8165|8170.6|8164.6|1
1652721720000|2022-05-16 17:22:00|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|2
1652721730000|2022-05-16 17:22:10|8170|8164|8170|8164|8170|8164|8170|8164|3
1652721750000|2022-05-16 17:22:30|8169.6|8163.6|8168|8162|8169.6|8163.6|8168|8162|3
1652721770000|2022-05-16 17:22:50|8168.1|8162.1|8168.1|8162.1|8168.1|8162.1|8168.1|8162.1|2
1652721780000|2022-05-16 17:23:00|8169.5|8163.5|8169.1|8163.1|8170.1|8164.1|8169|8163|3
1652721790000|2022-05-16 17:23:10|8169|8163|8168|8162|8169|8163|8168|8162|2
1652721800000|2022-05-16 17:23:20|8170.5|8164.5|8168|8162|8170.5|8164.5|8167.6|8161.6|19
1652721810000|2022-05-16 17:23:30|8167.8|8161.8|8168|8162|8168|8162|8167.8|8161.8|0
1652721820000|2022-05-16 17:23:40|8168.3|8162.3|8172|8166|8172.5|8166.5|8168.3|8162.3|3
1652721830000|2022-05-16 17:23:50|8172.1|8166.1|8171.3|8165.3|8172.1|8166.1|8171|8165|2
1652721840000|2022-05-16 17:24:00|8171.6|8165.6|8171|8165|8172.1|8166.1|8171|8165|2
1652721850000|2022-05-16 17:24:10|8170.6|8164.6|8170.6|8164.6|8170.6|8164.6|8170.6|8164.6|0
1652721860000|2022-05-16 17:24:20|8170.3|8164.3|8169.8|8163.8|8170.3|8164.3|8169.6|8163.6|2
1652721890000|2022-05-16 17:24:50|8169.5|8163.5|8169.5|8163.5|8169.5|8163.5|8169.5|8163.5|0
1652721900000|2022-05-16 17:25:00|8169.3|8163.3|8169.5|8163.5|8169.5|8163.5|8168.5|8162.5|10
1652721910000|2022-05-16 17:25:10|8170.1|8164.1|8168.6|8162.6|8172.1|8166.1|8168.6|8162.6|11
1652721930000|2022-05-16 17:25:30|8168|8162|8169.5|8163.5|8169.5|8163.5|8168|8162|1
1652721940000|2022-05-16 17:25:40|8169.8|8163.8|8169.8|8163.8|8169.8|8163.8|8169.8|8163.8|0
1652721950000|2022-05-16 17:25:50|8169.6|8163.6|8169.3|8163.3|8169.6|8163.6|8169.3|8163.3|0
1652721960000|2022-05-16 17:26:00|8169|8163|8169.6|8163.6|8170.3|8164.3|8169|8163|4
1652721970000|2022-05-16 17:26:10|8169.5|8163.5|8169.5|8163.5|8169.5|8163.5|8169.5|8163.5|0
1652721980000|2022-05-16 17:26:20|8169.3|8163.3|8168.3|8162.3|8169.5|8163.5|8168.3|8162.3|18
1652721990000|2022-05-16 17:26:30|8168.5|8162.5|8168.5|8162.5|8168.5|8162.5|8168.5|8162.5|0
1652722020000|2022-05-16 17:27:00|8169.3|8163.3|8169.1|8163.1|8171.1|8165.1|8169.1|8163.1|14
1652722030000|2022-05-16 17:27:10|8169|8163|8169|8163|8169|8163|8169|8163|0
1652722040000|2022-05-16 17:27:20|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|0
1652722050000|2022-05-16 17:27:30|||||||||1
1652722060000|2022-05-16 17:27:40|8168.3|8162.3|8169.6|8163.6|8169.6|8163.6|8168.3|8162.3|2
1652722090000|2022-05-16 17:28:10|8171.1|8165.1|8171.6|8165.6|8171.6|8165.6|8171.1|8165.1|2
1652722100000|2022-05-16 17:28:20|8170.6|8164.6|8171.5|8165.5|8171.5|8165.5|8170.6|8164.6|5
1652722110000|2022-05-16 17:28:30|8171.6|8165.6|8171.6|8165.6|8171.6|8165.6|8171.6|8165.6|0
1652722120000|2022-05-16 17:28:40|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|1
1652722130000|2022-05-16 17:28:50|8170.9|8164.9|8171.3|8165.3|8171.3|8165.3|8170.9|8164.9|0
1652722140000|2022-05-16 17:29:00|8171.1|8165.1|8170.4|8164.4|8171.1|8165.1|8170.1|8164.1|2
1652722150000|2022-05-16 17:29:10|8169.9|8163.9|8170.4|8164.4|8170.4|8164.4|8169.9|8163.9|3
1652722160000|2022-05-16 17:29:20|8169.9|8163.9|8170.1|8164.1|8170.4|8164.4|8169.9|8163.9|11
1652722170000|2022-05-16 17:29:30|||||||||2
1652722180000|2022-05-16 17:29:40|8170.6|8164.6|8170.6|8164.6|8170.6|8164.6|8170.3|8164.3|1
1652722190000|2022-05-16 17:29:50|8173.1|8167.1|8173.6|8167.6|8174.1|8168.1|8173.1|8167.1|18
1652722200000|2022-05-16 17:30:00|8172.6|8166.6|8170.8|8164.8|8172.6|8166.6|8170.3|8164.3|6
1652722210000|2022-05-16 17:30:10|8169.3|8163.3|8168.8|8162.8|8169.9|8163.9|8168.8|8162.8|5
1652722220000|2022-05-16 17:30:20|8168.6|8162.6|8168.1|8162.1|8168.6|8162.6|8167.8|8161.8|1
1652722230000|2022-05-16 17:30:30|8167.8|8161.8|8168.8|8162.8|8168.8|8162.8|8167.8|8161.8|2
1652722240000|2022-05-16 17:30:40|8168.4|8162.4|8168.8|8162.8|8168.8|8162.8|8168.4|8162.4|1
1652722260000|2022-05-16 17:31:00|8168.4|8162.4|8168.3|8162.3|8168.4|8162.4|8168.3|8162.3|0
1652722270000|2022-05-16 17:31:10|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|8168.8|8162.8|1
1652722290000|2022-05-16 17:31:30|8168.6|8162.6|8169.1|8163.1|8171.6|8165.6|8168.6|8162.6|21
1652722300000|2022-05-16 17:31:40|8169.4|8163.4|8169.6|8163.6|8169.6|8163.6|8169.4|8163.4|0
1652722310000|2022-05-16 17:31:50|8169.3|8163.3|8169.6|8163.6|8169.8|8163.8|8169.3|8163.3|2
1652722320000|2022-05-16 17:32:00|8169.9|8163.9|8171.4|8165.4|8171.4|8165.4|8169.9|8163.9|5
1652722330000|2022-05-16 17:32:10|8171.6|8165.6|8172.1|8166.1|8172.1|8166.1|8171.6|8165.6|1
1652722340000|2022-05-16 17:32:20|8171.8|8165.8|8169.8|8163.8|8171.8|8165.8|8169.8|8163.8|5
1652722370000|2022-05-16 17:32:50|8169.3|8163.3|8169.4|8163.4|8169.4|8163.4|8169.3|8163.3|8
1652722380000|2022-05-16 17:33:00|8169.1|8163.1|8168.9|8162.9|8169.1|8163.1|8168.9|8162.9|1
1652722400000|2022-05-16 17:33:20|8167.1|8161.1|8166.9|8160.9|8167.1|8161.1|8166.9|8160.9|2
1652722420000|2022-05-16 17:33:40|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|5
1652722430000|2022-05-16 17:33:50|8169.1|8163.1|8168.9|8162.9|8169.1|8163.1|8168.9|8162.9|3
1652722440000|2022-05-16 17:34:00|8168.6|8162.6|8168.6|8162.6|8169.1|8163.1|8168.6|8162.6|0
1652722450000|2022-05-16 17:34:10|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|1
1652722470000|2022-05-16 17:34:30|8167.6|8161.6|8166.9|8160.9|8167.6|8161.6|8166.9|8160.9|4
1652722480000|2022-05-16 17:34:40|8166.6|8160.6|8166.4|8160.4|8166.6|8160.6|8166.4|8160.4|0
1652722490000|2022-05-16 17:34:50|8165.8|8159.8|8165.9|8159.9|8165.9|8159.9|8165.8|8159.8|1
1652722500000|2022-05-16 17:35:00|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|2
1652722510000|2022-05-16 17:35:10|8167.4|8161.4|8167.1|8161.1|8167.4|8161.4|8166.6|8160.6|0
1652722520000|2022-05-16 17:35:20|||||||||1
1652722530000|2022-05-16 17:35:30|8168.1|8162.1|8168.3|8162.3|8168.3|8162.3|8168.1|8162.1|15
1652722540000|2022-05-16 17:35:40|8168.8|8162.8|8168.4|8162.4|8169.1|8163.1|8168.4|8162.4|0
1652722550000|2022-05-16 17:35:50|8167.6|8161.6|8168.1|8162.1|8168.1|8162.1|8167.6|8161.6|0
1652722560000|2022-05-16 17:36:00|8167.8|8161.8|8166.1|8160.1|8167.8|8161.8|8165.9|8159.9|10
1652722570000|2022-05-16 17:36:10|8165.9|8159.9|8165.9|8159.9|8165.9|8159.9|8165.4|8159.4|1
1652722580000|2022-05-16 17:36:20|||||||||1
1652722610000|2022-05-16 17:36:50|8165.7|8159.7|8165.6|8159.6|8165.7|8159.7|8165.6|8159.6|2
1652722620000|2022-05-16 17:37:00|8165.2|8159.2|8162.9|8156.9|8165.6|8159.6|8162.9|8156.9|29
1652722630000|2022-05-16 17:37:10|8162.1|8156.1|8161.9|8155.9|8162.1|8156.1|8161.7|8155.7|1
1652722640000|2022-05-16 17:37:20|8161.6|8155.6|8161.4|8155.4|8161.7|8155.7|8161.4|8155.4|12
1652722650000|2022-05-16 17:37:30|8161.2|8155.2|8160.4|8154.4|8161.2|8155.2|8160.4|8154.4|4
1652722660000|2022-05-16 17:37:40|8160.7|8154.7|8159.9|8153.9|8160.7|8154.7|8159.9|8153.9|1
1652722680000|2022-05-16 17:38:00|8160.6|8154.6|8159.7|8153.7|8162.2|8156.2|8159.7|8153.7|18
1652722690000|2022-05-16 17:38:10|8160.2|8154.2|8160.4|8154.4|8160.4|8154.4|8160.2|8154.2|3
1652722700000|2022-05-16 17:38:20|8159.9|8153.9|8160.4|8154.4|8160.4|8154.4|8159.9|8153.9|2
1652722710000|2022-05-16 17:38:30|||||||||1
1652722720000|2022-05-16 17:38:40|8160.1|8154.1|8160.4|8154.4|8160.4|8154.4|8159.7|8153.7|3
1652722730000|2022-05-16 17:38:50|||||||||1
1652722740000|2022-05-16 17:39:00|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|8159.9|8153.9|7
1652722750000|2022-05-16 17:39:10|8160.4|8154.4|8162.2|8156.2|8162.4|8156.4|8160.4|8154.4|7
1652722760000|2022-05-16 17:39:20|8161.2|8155.2|8161.1|8155.1|8161.2|8155.2|8160.4|8154.4|3
1652722770000|2022-05-16 17:39:30|8160.7|8154.7|8160.7|8154.7|8161.1|8155.1|8160.7|8154.7|3
1652722790000|2022-05-16 17:39:50|||||||||2
1652722800000|2022-05-16 17:40:00|8160.9|8154.9|8161.4|8155.4|8161.4|8155.4|8160.9|8154.9|3
1652722810000|2022-05-16 17:40:10|8162.6|8156.6|8165.2|8159.2|8165.2|8159.2|8162.6|8156.6|18
1652722820000|2022-05-16 17:40:20|8164.4|8158.4|8165.7|8159.7|8165.7|8159.7|8164.2|8158.2|24
1652722830000|2022-05-16 17:40:30|8165.1|8159.1|8164.7|8158.7|8165.1|8159.1|8164.7|8158.7|0
1652722840000|2022-05-16 17:40:40|8166.2|8160.2|8164.6|8158.6|8167.1|8161.1|8164.6|8158.6|17
1652722850000|2022-05-16 17:40:50|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|0
1652722860000|2022-05-16 17:41:00|8165.2|8159.2|8164.1|8158.1|8165.2|8159.2|8164.1|8158.1|3
1652722870000|2022-05-16 17:41:10|8164.2|8158.2|8165.2|8159.2|8165.7|8159.7|8164.2|8158.2|6
1652722880000|2022-05-16 17:41:20|8165.6|8159.6|8165.6|8159.6|8165.7|8159.7|8165.6|8159.6|1
1652722890000|2022-05-16 17:41:30|8165.9|8159.9|8166.2|8160.2|8166.7|8160.7|8165.9|8159.9|1
1652722900000|2022-05-16 17:41:40|8166.7|8160.7|8165.6|8159.6|8166.7|8160.7|8165.6|8159.6|4
1652722910000|2022-05-16 17:41:50|8165.9|8159.9|8165.7|8159.7|8166.4|8160.4|8165.6|8159.6|7
1652722930000|2022-05-16 17:42:10|8165.6|8159.6|8165.7|8159.7|8165.9|8159.9|8165.6|8159.6|0
1652722950000|2022-05-16 17:42:30|8165.5|8159.5|8165.5|8159.5|8166.7|8160.7|8165.5|8159.5|20
1652722960000|2022-05-16 17:42:40|8166.2|8160.2|8166.7|8160.7|8166.7|8160.7|8165.4|8159.4|9
1652722970000|2022-05-16 17:42:50|8167.4|8161.4|8169|8163|8169|8163|8167.4|8161.4|7
1652722980000|2022-05-16 17:43:00|8168.7|8162.7|8165.9|8159.9|8168.7|8162.7|8165.6|8159.6|17
1652722990000|2022-05-16 17:43:10|8166.4|8160.4|8169.4|8163.4|8169.4|8163.4|8165.1|8159.1|25
1652723000000|2022-05-16 17:43:20|8169.5|8163.5|8169.4|8163.4|8169.5|8163.5|8169.4|8163.4|0
1652723010000|2022-05-16 17:43:30|8169.5|8163.5|8169.5|8163.5|8169.5|8163.5|8169.4|8163.4|3
1652723020000|2022-05-16 17:43:40|8169.4|8163.4|8169.4|8163.4|8169.9|8163.9|8169.4|8163.4|0
1652723030000|2022-05-16 17:43:50|8169.5|8163.5|8169.4|8163.4|8169.5|8163.5|8169.4|8163.4|0
1652723040000|2022-05-16 17:44:00|8169.7|8163.7|8170|8164|8170|8164|8169|8163|29
1652723050000|2022-05-16 17:44:10|8170.2|8164.2|8170|8164|8170.5|8164.5|8169.7|8163.7|1
1652723060000|2022-05-16 17:44:20|8170.2|8164.2|8172.7|8166.7|8173.2|8167.2|8169.7|8163.7|25
1652723070000|2022-05-16 17:44:30|8172.9|8166.9|8172.7|8166.7|8173.2|8167.2|8172.5|8166.5|8
1652723080000|2022-05-16 17:44:40|8172.9|8166.9|8172.7|8166.7|8172.9|8166.9|8172.7|8166.7|5
1652723090000|2022-05-16 17:44:50|8172.2|8166.2|8173|8167|8173|8167|8172|8166|7
1652723100000|2022-05-16 17:45:00|8172.7|8166.7|8172.5|8166.5|8172.7|8166.7|8172.2|8166.2|3
1652723110000|2022-05-16 17:45:10|8172|8166|8173|8167|8173.2|8167.2|8172|8166|5
1652723120000|2022-05-16 17:45:20|8172.2|8166.2|8172|8166|8172.2|8166.2|8172|8166|3
1652723130000|2022-05-16 17:45:30|8172.2|8166.2|8172.4|8166.4|8172.9|8166.9|8172|8166|4
1652723140000|2022-05-16 17:45:40|8173.4|8167.4|8178.9|8172.9|8179.9|8173.9|8173.4|8167.4|30
1652723150000|2022-05-16 17:45:50|8178.7|8172.7|8178.7|8172.7|8178.9|8172.9|8177.4|8171.4|4
1652723160000|2022-05-16 17:46:00|8178.5|8172.5|8181.9|8175.9|8181.9|8175.9|8177.2|8171.2|19
1652723170000|2022-05-16 17:46:10|8181.7|8175.7|8177.2|8171.2|8181.9|8175.9|8176.2|8170.2|20
1652723180000|2022-05-16 17:46:20|8178|8172|8179.2|8173.2|8179.2|8173.2|8177.2|8171.2|8
1652723190000|2022-05-16 17:46:30|8179|8173|8179.2|8173.2|8179.2|8173.2|8179|8173|1
1652723200000|2022-05-16 17:46:40|8178.9|8172.9|8179.2|8173.2|8179.9|8173.9|8178.2|8172.2|29
1652723210000|2022-05-16 17:46:50|8179.4|8173.4|8179|8173|8179.4|8173.4|8178.9|8172.9|0
1652723220000|2022-05-16 17:47:00|8178.5|8172.5|8183.7|8177.7|8185.4|8179.4|8178.5|8172.5|23
1652723230000|2022-05-16 17:47:10|8183.4|8177.4|8182.5|8176.5|8185.4|8179.4|8182.5|8176.5|20
1652723240000|2022-05-16 17:47:20|8181.9|8175.9|8180|8174|8181.9|8175.9|8179.5|8173.5|12
1652723250000|2022-05-16 17:47:30|8180.2|8174.2|8178.7|8172.7|8180.2|8174.2|8178.7|8172.7|1
1652723260000|2022-05-16 17:47:40|8179.4|8173.4|8178.2|8172.2|8179.4|8173.4|8178.2|8172.2|2
1652723270000|2022-05-16 17:47:50|8180.2|8174.2|8182|8176|8182.4|8176.4|8180.2|8174.2|6
1652723280000|2022-05-16 17:48:00|8180|8174|8180.2|8174.2|8180.2|8174.2|8178.7|8172.7|12
1652723290000|2022-05-16 17:48:10|8179.8|8173.8|8179.7|8173.7|8179.8|8173.8|8179.7|8173.7|1
1652723300000|2022-05-16 17:48:20|8177.5|8171.5|8176.5|8170.5|8177.5|8171.5|8176.5|8170.5|5
1652723310000|2022-05-16 17:48:30|8177.2|8171.2|8174|8168|8177.2|8171.2|8172.7|8166.7|6
1652723320000|2022-05-16 17:48:40|8173.7|8167.7|8173.8|8167.8|8173.8|8167.8|8173.5|8167.5|0
1652723330000|2022-05-16 17:48:50|8173.5|8167.5|8169.5|8163.5|8174.5|8168.5|8169.5|8163.5|12
1652723340000|2022-05-16 17:49:00|8169.7|8163.7|8170.3|8164.3|8170.8|8164.8|8169.7|8163.7|2
1652723350000|2022-05-16 17:49:10|8170.5|8164.5|8170.7|8164.7|8171.2|8165.2|8170.5|8164.5|3
1652723360000|2022-05-16 17:49:20|8170.2|8164.2|8171.9|8165.9|8172.7|8166.7|8170.2|8164.2|10
1652723370000|2022-05-16 17:49:30|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|0
1652723380000|2022-05-16 17:49:40|8172.2|8166.2|8172.2|8166.2|8172.2|8166.2|8170.3|8164.3|4
1652723390000|2022-05-16 17:49:50|8171.8|8165.8|8172|8166|8172.5|8166.5|8171.8|8165.8|1
1652723400000|2022-05-16 17:50:00|8171.7|8165.7|8170.3|8164.3|8171.7|8165.7|8170.3|8164.3|11
1652723410000|2022-05-16 17:50:10|8170.2|8164.2|8170.7|8164.7|8171.7|8165.7|8170.2|8164.2|3
1652723420000|2022-05-16 17:50:20|8170.3|8164.3|8169.8|8163.8|8170.3|8164.3|8169.7|8163.7|1
1652723430000|2022-05-16 17:50:30|8169.7|8163.7|8170.7|8164.7|8171.3|8165.3|8169.7|8163.7|6
1652723440000|2022-05-16 17:50:40|8170.2|8164.2|8169.8|8163.8|8170.2|8164.2|8169.8|8163.8|0
1652723450000|2022-05-16 17:50:50|8170.3|8164.3|8169.3|8163.3|8170.5|8164.5|8169.3|8163.3|14
1652723460000|2022-05-16 17:51:00|8168.8|8162.8|8171|8165|8171.3|8165.3|8168.8|8162.8|4
1652723470000|2022-05-16 17:51:10|8170.7|8164.7|8171.3|8165.3|8171.3|8165.3|8170.2|8164.2|1
1652723480000|2022-05-16 17:51:20|8172.3|8166.3|8169.3|8163.3|8172.3|8166.3|8169.3|8163.3|10
1652723490000|2022-05-16 17:51:30|8169.8|8163.8|8170.5|8164.5|8170.5|8164.5|8169.3|8163.3|5
1652723500000|2022-05-16 17:51:40|8171.8|8165.8|8172.7|8166.7|8172.7|8166.7|8170.8|8164.8|11
1652723510000|2022-05-16 17:51:50|8172.2|8166.2|8172.2|8166.2|8172.2|8166.2|8171.3|8165.3|2
1652723520000|2022-05-16 17:52:00|8172.5|8166.5|8170.3|8164.3|8172.5|8166.5|8170.3|8164.3|1
1652723530000|2022-05-16 17:52:10|8170.2|8164.2|8170.3|8164.3|8170.3|8164.3|8169.2|8163.2|7
1652723540000|2022-05-16 17:52:20|8170.7|8164.7|8170.7|8164.7|8170.7|8164.7|8170.5|8164.5|1
1652723550000|2022-05-16 17:52:30|8170.5|8164.5|8170.3|8164.3|8171.3|8165.3|8169.8|8163.8|11
1652723560000|2022-05-16 17:52:40|8170.8|8164.8|8172.5|8166.5|8172.5|8166.5|8170.7|8164.7|15
1652723570000|2022-05-16 17:52:50|8172.7|8166.7|8168.7|8162.7|8172.7|8166.7|8166.3|8160.3|13
1652723580000|2022-05-16 17:53:00|8168.8|8162.8|8167.7|8161.7|8169.5|8163.5|8167.7|8161.7|2
1652723590000|2022-05-16 17:53:10|8168.7|8162.7|8166.8|8160.8|8169.5|8163.5|8166.8|8160.8|5
1652723600000|2022-05-16 17:53:20|8167|8161|8168.5|8162.5|8168.8|8162.8|8167|8161|7
1652723620000|2022-05-16 17:53:40|8168.7|8162.7|8168.2|8162.2|8168.7|8162.7|8167.7|8161.7|2
1652723630000|2022-05-16 17:53:50|8168|8162|8168.3|8162.3|8168.7|8162.7|8168|8162|6
1652723640000|2022-05-16 17:54:00|8167.8|8161.8|8167|8161|8167.8|8161.8|8167|8161|1
1652723650000|2022-05-16 17:54:10|8167.5|8161.5|8167|8161|8167.5|8161.5|8166.2|8160.2|9
1652723660000|2022-05-16 17:54:20|8167.5|8161.5|8168|8162|8168|8162|8167.2|8161.2|6
1652723670000|2022-05-16 17:54:30|8167.2|8161.2|8166.5|8160.5|8167.2|8161.2|8166.2|8160.2|4
1652723680000|2022-05-16 17:54:40|8166.7|8160.7|8168.5|8162.5|8169|8163|8166.7|8160.7|3
1652723690000|2022-05-16 17:54:50|8168.2|8162.2|8168|8162|8168.2|8162.2|8168|8162|0
1652723700000|2022-05-16 17:55:00|8169|8163|8174.2|8168.2|8174.2|8168.2|8167.7|8161.7|17
1652723710000|2022-05-16 17:55:10|8174.3|8168.3|8173.7|8167.7|8175|8169|8173.7|8167.7|3
1652723720000|2022-05-16 17:55:20|8173.2|8167.2|8174.5|8168.5|8174.5|8168.5|8172.8|8166.8|2
1652723730000|2022-05-16 17:55:30|8174.8|8168.8|8175.2|8169.2|8175.2|8169.2|8174.8|8168.8|1
1652723740000|2022-05-16 17:55:40|8174.8|8168.8|8174.2|8168.2|8174.8|8168.8|8174.2|8168.2|6
1652723750000|2022-05-16 17:55:50|8172.2|8166.2|8172.3|8166.3|8172.7|8166.7|8172|8166|10
1652723760000|2022-05-16 17:56:00|8171.7|8165.7|8172.5|8166.5|8173|8167|8171.3|8165.3|5
1652723770000|2022-05-16 17:56:10|8173|8167|8173.5|8167.5|8173.5|8167.5|8173|8167|3
1652723780000|2022-05-16 17:56:20|8173.7|8167.7|8173.8|8167.8|8178|8172|8173.5|8167.5|9
1652723790000|2022-05-16 17:56:30|8174.8|8168.8|8175|8169|8175.5|8169.5|8174.5|8168.5|1
1652723800000|2022-05-16 17:56:40|8174.7|8168.7|8174|8168|8175|8169|8174|8168|1
1652723810000|2022-05-16 17:56:50|8173.7|8167.7|8173.3|8167.3|8174.7|8168.7|8172.8|8166.8|3
1652723820000|2022-05-16 17:57:00|8174.5|8168.5|8175|8169|8175|8169|8174.3|8168.3|7
1652723830000|2022-05-16 17:57:10|8177.3|8171.3|8176.2|8170.2|8177.3|8171.3|8175|8169|10
1652723840000|2022-05-16 17:57:20|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|4
1652723850000|2022-05-16 17:57:30|8175.3|8169.3|8176.5|8170.5|8176.5|8170.5|8173.2|8167.2|7
1652723860000|2022-05-16 17:57:40|8176.3|8170.3|8174.2|8168.2|8176.3|8170.3|8173.7|8167.7|13
1652723870000|2022-05-16 17:57:50|8172.7|8166.7|8178.1|8172.1|8178.1|8172.1|8172.7|8166.7|15
1652723880000|2022-05-16 17:58:00|8177.8|8171.8|8176.8|8170.8|8178.6|8172.6|8176.6|8170.6|14
1652723890000|2022-05-16 17:58:10|8176.6|8170.6|8176.3|8170.3|8177.3|8171.3|8176.3|8170.3|20
1652723900000|2022-05-16 17:58:20|8175.8|8169.8|8173.3|8167.3|8175.8|8169.8|8173|8167|3
1652723920000|2022-05-16 17:58:40|8173|8167|8173.3|8167.3|8174.3|8168.3|8172.6|8166.6|6
1652723930000|2022-05-16 17:58:50|||||||||3
1652723940000|2022-05-16 17:59:00|8173|8167|8172.8|8166.8|8173|8167|8172.8|8166.8|2
1652723950000|2022-05-16 17:59:10|8172.5|8166.5|8172.6|8166.6|8173|8167|8172.1|8166.1|6
1652723960000|2022-05-16 17:59:20|8172.8|8166.8|8179.5|8173.5|8179.5|8173.5|8172.8|8166.8|18
1652723970000|2022-05-16 17:59:30|8178.8|8172.8|8179|8173|8181.6|8175.6|8178|8172|21
1652723980000|2022-05-16 17:59:40|8178.6|8172.6|8179.5|8173.5|8179.5|8173.5|8177.8|8171.8|3
1652723990000|2022-05-16 17:59:50|8179.1|8173.1|8180|8174|8180.5|8174.5|8179|8173|4
1652724000000|2022-05-16 18:00:00|8179.5|8173.5|8179.3|8173.3|8179.5|8173.5|8178.6|8172.6|12
1652724010000|2022-05-16 18:00:10|8176.1|8170.1|8179|8173|8179|8173|8176.1|8170.1|9
1652724020000|2022-05-16 18:00:20|8178.8|8172.8|8178.5|8172.5|8178.8|8172.8|8178.5|8172.5|3
1652724030000|2022-05-16 18:00:30|8179|8173|8179|8173|8180|8174|8178.3|8172.3|3
1652724040000|2022-05-16 18:00:40|8178.6|8172.6|8181.5|8175.5|8181.5|8175.5|8178.1|8172.1|10
1652724050000|2022-05-16 18:00:50|8180.8|8174.8|8179.8|8173.8|8180.8|8174.8|8179.3|8173.3|4
1652724060000|2022-05-16 18:01:00|8180|8174|8180|8174|8181.1|8175.1|8180|8174|4
1652724070000|2022-05-16 18:01:10|8179.8|8173.8|8179.6|8173.6|8180.8|8174.8|8179.3|8173.3|4
1652724080000|2022-05-16 18:01:20|8180|8174|8181.5|8175.5|8181.5|8175.5|8179.3|8173.3|6
1652724090000|2022-05-16 18:01:30|8181.6|8175.6|8183.3|8177.3|8183.3|8177.3|8181.5|8175.5|1
1652724100000|2022-05-16 18:01:40|8182.8|8176.8|8181.5|8175.5|8182.8|8176.8|8181.5|8175.5|2
1652724110000|2022-05-16 18:01:50|8181.1|8175.1|8181.1|8175.1|8181.8|8175.8|8180.6|8174.6|2
1652724120000|2022-05-16 18:02:00|8181.5|8175.5|8180.6|8174.6|8181.5|8175.5|8180.6|8174.6|11
1652724130000|2022-05-16 18:02:10|8180.5|8174.5|8179.5|8173.5|8180.5|8174.5|8179.5|8173.5|2
1652724140000|2022-05-16 18:02:20|8179.8|8173.8|8178.5|8172.5|8180.5|8174.5|8178.5|8172.5|4
1652724150000|2022-05-16 18:02:30|8178.1|8172.1|8179|8173|8179.5|8173.5|8178|8172|2
1652724160000|2022-05-16 18:02:40|8178.3|8172.3|8178.1|8172.1|8178.3|8172.3|8178.1|8172.1|0
1652724170000|2022-05-16 18:02:50|8178|8172|8178.5|8172.5|8178.5|8172.5|8178|8172|2
1652724180000|2022-05-16 18:03:00|8176.3|8170.3|8175.8|8169.8|8179.5|8173.5|8175.8|8169.8|11
1652724190000|2022-05-16 18:03:10|8176.1|8170.1|8175|8169|8176.1|8170.1|8175|8169|8
1652724210000|2022-05-16 18:03:30|8178.1|8172.1|8178.3|8172.3|8178.8|8172.8|8177.3|8171.3|5
1652724220000|2022-05-16 18:03:40|8178|8172|8176.3|8170.3|8178|8172|8176.3|8170.3|0
1652724230000|2022-05-16 18:03:50|8176|8170|8174.8|8168.8|8176.6|8170.6|8174.8|8168.8|5
1652724240000|2022-05-16 18:04:00|8174.5|8168.5|8177.5|8171.5|8178|8172|8174.5|8168.5|3
1652724250000|2022-05-16 18:04:10|8178|8172|8177.5|8171.5|8178|8172|8177.1|8171.1|2
1652724260000|2022-05-16 18:04:20|8177.3|8171.3|8176.1|8170.1|8178.5|8172.5|8176.1|8170.1|2
1652724270000|2022-05-16 18:04:30|8176.5|8170.5|8176|8170|8178|8172|8176|8170|4
1652724280000|2022-05-16 18:04:40|8176.5|8170.5|8176|8170|8176.5|8170.5|8175.6|8169.6|3
1652724290000|2022-05-16 18:04:50|8176.1|8170.1|8176.5|8170.5|8176.5|8170.5|8175.6|8169.6|5
1652724300000|2022-05-16 18:05:00|8176.1|8170.1|8174.8|8168.8|8176.3|8170.3|8174.1|8168.1|7
1652724310000|2022-05-16 18:05:10|8174.6|8168.6|8176.1|8170.1|8176.1|8170.1|8174.5|8168.5|3
1652724320000|2022-05-16 18:05:20|8176|8170|8176.8|8170.8|8176.8|8170.8|8176|8170|7
1652724330000|2022-05-16 18:05:30|8175|8169|8174.8|8168.8|8175.3|8169.3|8174.1|8168.1|4
1652724340000|2022-05-16 18:05:40|8174.5|8168.5|8175.8|8169.8|8176|8170|8174.5|8168.5|7
1652724350000|2022-05-16 18:05:50|8176|8170|8176.1|8170.1|8176.1|8170.1|8174.8|8168.8|6
1652724360000|2022-05-16 18:06:00|8176.6|8170.6|8177.6|8171.6|8178.3|8172.3|8176.5|8170.5|10
1652724370000|2022-05-16 18:06:10|8177.4|8171.4|8176.6|8170.6|8177.6|8171.6|8175.8|8169.8|2
1652724380000|2022-05-16 18:06:20|8176.8|8170.8|8175.4|8169.4|8176.9|8170.9|8175.4|8169.4|1
1652724390000|2022-05-16 18:06:30|8175.3|8169.3|8174.4|8168.4|8176.8|8170.8|8174.4|8168.4|4
1652724400000|2022-05-16 18:06:40|8175.3|8169.3|8172.9|8166.9|8177.1|8171.1|8172.8|8166.8|32
1652724410000|2022-05-16 18:06:50|8172.8|8166.8|8174.4|8168.4|8175.4|8169.4|8172.8|8166.8|83
1652724420000|2022-05-16 18:07:00|8174.3|8168.3|8174.1|8168.1|8174.3|8168.3|8172.8|8166.8|2
1652724430000|2022-05-16 18:07:10|8173.9|8167.9|8174.1|8168.1|8174.1|8168.1|8173.9|8167.9|1
1652724440000|2022-05-16 18:07:20|8175.3|8169.3|8176.1|8170.1|8176.1|8170.1|8173.9|8167.9|5
1652724450000|2022-05-16 18:07:30|8176.6|8170.6|8175.8|8169.8|8176.6|8170.6|8175.8|8169.8|5
1652724460000|2022-05-16 18:07:40|8176.1|8170.1|8173.8|8167.8|8176.1|8170.1|8173.8|8167.8|3
1652724470000|2022-05-16 18:07:50|8174.4|8168.4|8175.4|8169.4|8176.4|8170.4|8174.4|8168.4|5
1652724480000|2022-05-16 18:08:00|8175.9|8169.9|8176.3|8170.3|8177.6|8171.6|8174.8|8168.8|13
1652724490000|2022-05-16 18:08:10|8177.3|8171.3|8177.8|8171.8|8178.8|8172.8|8176.6|8170.6|13
1652724500000|2022-05-16 18:08:20|8177.4|8171.4|8177.3|8171.3|8177.8|8171.8|8177.3|8171.3|0
1652724510000|2022-05-16 18:08:30|8176.9|8170.9|8178.4|8172.4|8180.1|8174.1|8175.9|8169.9|22
1652724520000|2022-05-16 18:08:40|8178.6|8172.6|8178.3|8172.3|8178.9|8172.9|8178.1|8172.1|0
1652724530000|2022-05-16 18:08:50|8178.6|8172.6|8179.4|8173.4|8179.4|8173.4|8177.9|8171.9|4
1652724540000|2022-05-16 18:09:00|8180.1|8174.1|8178.3|8172.3|8180.1|8174.1|8178.1|8172.1|9
1652724550000|2022-05-16 18:09:10|8177.9|8171.9|8177.8|8171.8|8178.3|8172.3|8177.1|8171.1|1
1652724560000|2022-05-16 18:09:20|8178.1|8172.1|8180.1|8174.1|8180.1|8174.1|8178.1|8172.1|3
1652724570000|2022-05-16 18:09:30|8180.4|8174.4|8181.1|8175.1|8182.6|8176.6|8180.4|8174.4|5
1652724580000|2022-05-16 18:09:40|8180.6|8174.6|8179.9|8173.9|8180.6|8174.6|8179.9|8173.9|2
1652724590000|2022-05-16 18:09:50|8179.8|8173.8|8178.8|8172.8|8180.6|8174.6|8178.8|8172.8|4
1652724600000|2022-05-16 18:10:00|8178.3|8172.3|8179.6|8173.6|8179.9|8173.9|8177.9|8171.9|16
1652724610000|2022-05-16 18:10:10|8178.6|8172.6|8179.1|8173.1|8179.1|8173.1|8177.6|8171.6|12
1652724620000|2022-05-16 18:10:20|8178.1|8172.1|8177.3|8171.3|8178.1|8172.1|8176.8|8170.8|2
1652724630000|2022-05-16 18:10:30|8177.1|8171.1|8178.1|8172.1|8179.3|8173.3|8177.1|8171.1|3
1652724640000|2022-05-16 18:10:40|8177.3|8171.3|8175.9|8169.9|8177.4|8171.4|8175.6|8169.6|44
1652724650000|2022-05-16 18:10:50|8176.1|8170.1|8176.3|8170.3|8176.3|8170.3|8176.1|8170.1|6
1652724660000|2022-05-16 18:11:00|8175.9|8169.9|8175.4|8169.4|8175.9|8169.9|8174.9|8168.9|8
1652724670000|2022-05-16 18:11:10|8174.1|8168.1|8173.9|8167.9|8174.1|8168.1|8173.4|8167.4|11
1652724680000|2022-05-16 18:11:20|8174.3|8168.3|8174.1|8168.1|8174.3|8168.3|8174.1|8168.1|27
1652724690000|2022-05-16 18:11:30|8173.9|8167.9|8174.3|8168.3|8174.3|8168.3|8173.4|8167.4|5
1652724700000|2022-05-16 18:11:40|8173.6|8167.6|8173.1|8167.1|8173.6|8167.6|8172.8|8166.8|6
1652724710000|2022-05-16 18:11:50|8172.6|8166.6|8171.3|8165.3|8172.6|8166.6|8171.1|8165.1|10
1652724720000|2022-05-16 18:12:00|8171.1|8165.1|8174.4|8168.4|8175.1|8169.1|8171.1|8165.1|21
1652724730000|2022-05-16 18:12:10|8175.4|8169.4|8176.3|8170.3|8176.4|8170.4|8174.8|8168.8|7
1652724740000|2022-05-16 18:12:20|8176.1|8170.1|8176.9|8170.9|8176.9|8170.9|8176.1|8170.1|3
1652724750000|2022-05-16 18:12:30|8176.3|8170.3|8175.9|8169.9|8176.3|8170.3|8175.3|8169.3|4
1652724760000|2022-05-16 18:12:40|8173.9|8167.9|8177.8|8171.8|8177.8|8171.8|8173.9|8167.9|17
1652724770000|2022-05-16 18:12:50|8178.4|8172.4|8175.6|8169.6|8178.4|8172.4|8175.6|8169.6|70
1652724780000|2022-05-16 18:13:00|8175.4|8169.4|8176.6|8170.6|8176.6|8170.6|8175.3|8169.3|27
1652724790000|2022-05-16 18:13:10|8176.8|8170.8|8177.9|8171.9|8178.1|8172.1|8175.6|8169.6|40
1652724800000|2022-05-16 18:13:20|8177.6|8171.6|8175.7|8169.7|8181.1|8175.1|8175.7|8169.7|31
1652724810000|2022-05-16 18:13:30|8175.6|8169.6|8176.7|8170.7|8177.2|8171.2|8175.4|8169.4|15
1652724820000|2022-05-16 18:13:40|8177.1|8171.1|8176.4|8170.4|8179.4|8173.4|8176.1|8170.1|15
1652724830000|2022-05-16 18:13:50|8176.6|8170.6|8180.6|8174.6|8180.6|8174.6|8176.2|8170.2|24
1652724840000|2022-05-16 18:14:00|8180.2|8174.2|8173.7|8167.7|8180.2|8174.2|8172.9|8166.9|90
1652724850000|2022-05-16 18:14:10|8173.9|8167.9|8179.9|8173.9|8180.4|8174.4|8173.9|8167.9|50
1652724860000|2022-05-16 18:14:20|8180.4|8174.4|8184.2|8178.2|8184.9|8178.9|8180.4|8174.4|97
1652724870000|2022-05-16 18:14:30|8186.1|8180.1|8183.7|8177.7|8186.1|8180.1|8183.1|8177.1|69
1652724880000|2022-05-16 18:14:40|8183.6|8177.6|8187.2|8181.2|8187.2|8181.2|8182.7|8176.7|76
1652724890000|2022-05-16 18:14:50|8186.2|8180.2|8184.6|8178.6|8187.1|8181.1|8183.9|8177.9|69
1652724900000|2022-05-16 18:15:00|8184.7|8178.7|8185.7|8179.7|8186.7|8180.7|8184.7|8178.7|16
1652724910000|2022-05-16 18:15:10|8185.9|8179.9|8186.4|8180.4|8186.9|8180.9|8185.7|8179.7|17
1652724920000|2022-05-16 18:15:20|8185.9|8179.9|8188.2|8182.2|8188.2|8182.2|8184.7|8178.7|13
1652724930000|2022-05-16 18:15:30|8188.1|8182.1|8188.1|8182.1|8188.2|8182.2|8187.6|8181.6|8
1652724940000|2022-05-16 18:15:40|8187.9|8181.9|8185.9|8179.9|8188.2|8182.2|8185.9|8179.9|7
1652724950000|2022-05-16 18:15:50|8185.6|8179.6|8184.7|8178.7|8186.2|8180.2|8184.7|8178.7|17
1652724960000|2022-05-16 18:16:00|8185.4|8179.4|8183.9|8177.9|8185.4|8179.4|8183.4|8177.4|25
1652724970000|2022-05-16 18:16:10|8182.5|8176.5|8186.2|8180.2|8186.2|8180.2|8182.5|8176.5|16
1652724980000|2022-05-16 18:16:20|8186|8180|8186.4|8180.4|8186.4|8180.4|8186|8180|6
1652724990000|2022-05-16 18:16:30|8186.2|8180.2|8187.7|8181.7|8191|8185|8185.7|8179.7|62
1652725000000|2022-05-16 18:16:40|8187.5|8181.5|8186.9|8180.9|8187.5|8181.5|8186.4|8180.4|10
1652725010000|2022-05-16 18:16:50|8186.5|8180.5|8186|8180|8186.5|8180.5|8186|8180|5
1652725020000|2022-05-16 18:17:00|8185.9|8179.9|8187.2|8181.2|8187.4|8181.4|8185.9|8179.9|11
1652725030000|2022-05-16 18:17:10|8187.4|8181.4|8187|8181|8187.4|8181.4|8187|8181|0
1652725040000|2022-05-16 18:17:20|8186.9|8180.9|8185.7|8179.7|8186.9|8180.9|8185|8179|5
1652725060000|2022-05-16 18:17:40|8187.2|8181.2|8186.2|8180.2|8187.2|8181.2|8186.2|8180.2|4
1652725070000|2022-05-16 18:17:50|8185.7|8179.7|8185|8179|8186.4|8180.4|8185|8179|14
1652725080000|2022-05-16 18:18:00|8186.7|8180.7|8189|8183|8190|8184|8186.7|8180.7|11
1652725090000|2022-05-16 18:18:10|8189.4|8183.4|8189.4|8183.4|8190|8184|8188.9|8182.9|6
1652725100000|2022-05-16 18:18:20|8188.9|8182.9|8188.4|8182.4|8188.9|8182.9|8187.5|8181.5|4
1652725110000|2022-05-16 18:18:30|8188.5|8182.5|8188|8182|8189|8183|8187.7|8181.7|3
1652725120000|2022-05-16 18:18:40|8189|8183|8190.9|8184.9|8190.9|8184.9|8189|8183|8
1652725130000|2022-05-16 18:18:50|8190.5|8184.5|8189.9|8183.9|8190.5|8184.5|8189|8183|4
1652725140000|2022-05-16 18:19:00|8190|8184|8189.7|8183.7|8191.7|8185.7|8189.4|8183.4|6
1652725150000|2022-05-16 18:19:10|8190.4|8184.4|8189.7|8183.7|8191|8185|8189.7|8183.7|5
1652725160000|2022-05-16 18:19:20|8190|8184|8193.7|8187.7|8193.7|8187.7|8190|8184|10
1652725170000|2022-05-16 18:19:30|8190.7|8184.7|8188.5|8182.5|8191.7|8185.7|8188.4|8182.4|27
1652725180000|2022-05-16 18:19:40|8188.7|8182.7|8187.3|8181.3|8190|8184|8186|8180|7
1652725190000|2022-05-16 18:19:50|8187.2|8181.2|8193.4|8187.4|8193.4|8187.4|8186.5|8180.5|35
1652745600000|2022-05-17 00:00:00|8187.3|8172.3|8180.3|8174.3|8187.3|8174.3|8176.8|8168.3|31
1652745610000|2022-05-17 00:00:10|8180.1|8174.1|8182.1|8172.1|8182.1|8174.1|8179|8172|15
1652745620000|2022-05-17 00:00:20|8178.8|8172.8|8181.4|8171.4|8182.3|8174.8|8178.3|8171.1|11
1652745630000|2022-05-17 00:00:30|8177.8|8171.8|8175.8|8169.8|8178.1|8172.1|8175.8|8169.8|7
1652745640000|2022-05-17 00:00:40|8176.9|8170.9|8169.4|8159.4|8177.3|8171.3|8167.1|8157.4|11
1652745650000|2022-05-17 00:00:50|8170|8160|8170.3|8160.3|8170.3|8160.3|8168.9|8158.9|6
1652745660000|2022-05-17 00:01:00|8169.4|8163.4|8167.6|8161.6|8170.5|8163.4|8166.1|8159.3|8
1652745670000|2022-05-17 00:01:10|8166.6|8160.6|8164.8|8158.8|8169.9|8160.6|8164.1|8154.9|0
1652745680000|2022-05-17 00:01:20|8164.6|8158.6|8168.3|8158.3|8170.3|8159.6|8164.4|8154.9|1
1652745690000|2022-05-17 00:01:30|8168.1|8158.1|8175.8|8160.8|8175.8|8163.4|8168.1|8158.1|3
1652745700000|2022-05-17 00:01:40|8175.4|8160.4|8176.1|8161.1|8176.1|8161.1|8175.4|8160.4|0
1652745710000|2022-05-17 00:01:50|8176.5|8161.5|8173.1|8163.1|8177.8|8165.3|8173.1|8161|1
1652745720000|2022-05-17 00:02:00|8173|8163|8173|8163|8173|8163|8173|8163|0
1652745730000|2022-05-17 00:02:10|8173.3|8163.3|8176.5|8170.5|8176.5|8170.5|8173|8160.8|0
1652745740000|2022-05-17 00:02:20|8176.8|8170.8|8176.3|8170.3|8178.1|8170.8|8176.3|8168|1
1652745750000|2022-05-17 00:02:30|8176|8170|8175|8169|8176|8170|8175|8169|2
1652745760000|2022-05-17 00:02:40|8175.1|8169.1|8175.5|8169.5|8175.5|8169.5|8175.1|8169.1|0
1652745780000|2022-05-17 00:03:00|8175.1|8169.1|8176|8170|8176|8170|8175.1|8169.1|5
1652745790000|2022-05-17 00:03:10|8175.3|8169.3|8176|8170|8176|8170|8175|8169|1
1652745800000|2022-05-17 00:03:20|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|8175.5|8169.5|0
1652745810000|2022-05-17 00:03:30|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|3
1652745820000|2022-05-17 00:03:40|8176|8170|8176|8170|8176|8170|8176|8170|0
1652745830000|2022-05-17 00:03:50|8175.3|8169.3|8175.5|8169.5|8175.5|8169.5|8175.3|8169.3|0
1652745840000|2022-05-17 00:04:00|8181.3|8171.3|8182.9|8172.9|8185.4|8172.9|8181.3|8170.1|13
1652745870000|2022-05-17 00:04:30|8182.6|8172.6|8179.9|8173.9|8182.6|8173.9|8179.9|8172.3|0
1652745880000|2022-05-17 00:04:40|8182.3|8172.3|8179.4|8173.4|8182.3|8173.9|8179.4|8172.3|1
1652745900000|2022-05-17 00:05:00|8179.1|8173.1|8178.4|8172.4|8179.1|8173.1|8178.4|8172.4|1
1652745910000|2022-05-17 00:05:10|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652745920000|2022-05-17 00:05:20|8177.1|8171.1|8177.6|8171.6|8177.6|8171.6|8175.3|8169.3|3
1652745930000|2022-05-17 00:05:30|8176|8170|8179.3|8173.3|8179.3|8173.3|8176|8170|1
1652745940000|2022-05-17 00:05:40|8179.6|8173.6|8178.1|8172.1|8179.6|8173.6|8178.1|8172.1|1
1652745950000|2022-05-17 00:05:50|8177.8|8171.8|8177.8|8171.8|8178.1|8172.1|8177.8|8171.8|0
1652745960000|2022-05-17 00:06:00|8177.6|8171.6|8177.3|8171.3|8177.6|8171.6|8177.3|8171.3|0
1652745970000|2022-05-17 00:06:10|8177.5|8171.5|8177.5|8171.5|8177.5|8171.5|8177.5|8171.5|0
1652745980000|2022-05-17 00:06:20|||||||||2
1652745990000|2022-05-17 00:06:30|8176.1|8170.1|8178.1|8172.1|8178.1|8172.1|8176.1|8170.1|1
1652746000000|2022-05-17 00:06:40|8178.3|8172.3|8178.6|8172.6|8178.6|8172.6|8178.3|8172.3|1
1652746010000|2022-05-17 00:06:50|8179.3|8173.3|8180.9|8170.9|8180.9|8173.3|8179.3|8170.9|2
1652746020000|2022-05-17 00:07:00|8179.3|8173.3|8180.9|8170.9|8180.9|8173.3|8179.3|8170.9|0
1652746030000|2022-05-17 00:07:10|8179.3|8173.3|8181.3|8175.3|8181.3|8175.3|8179.3|8173.3|1
1652746040000|2022-05-17 00:07:20|8179.6|8173.6|8179.6|8173.6|8181.3|8173.6|8179.6|8171.3|0
1652746050000|2022-05-17 00:07:30|8178|8172|8180.9|8170.9|8181.3|8173.3|8178|8170.9|1
1652746070000|2022-05-17 00:07:50|8178.6|8172.6|8179.6|8173.6|8179.6|8173.6|8178.6|8172.6|1
1652746080000|2022-05-17 00:08:00|8181.3|8171.3|8178.9|8172.9|8181.3|8172.9|8178.9|8171.3|0
1652746110000|2022-05-17 00:08:30|8178.8|8172.8|8176.3|8170.3|8178.8|8172.8|8176|8170|11
1652746120000|2022-05-17 00:08:40|8177.8|8171.8|8177.8|8171.8|8177.8|8171.8|8177.8|8171.8|9
1652746150000|2022-05-17 00:09:10|8180.9|8174.9|8181.3|8175.3|8181.3|8175.3|8180.9|8174.9|1
1652746160000|2022-05-17 00:09:20|8180.9|8174.9|8181.3|8175.3|8181.3|8175.3|8180.9|8174.9|0
1652746170000|2022-05-17 00:09:30|||||||||1
1652746180000|2022-05-17 00:09:40|||||||||1
1652746200000|2022-05-17 00:10:00|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|0
1652746220000|2022-05-17 00:10:20|||||||||2
1652746240000|2022-05-17 00:10:40|8180.8|8174.8|8180.6|8174.6|8180.8|8174.8|8180.6|8174.6|1
1652746250000|2022-05-17 00:10:50|8180.8|8174.8|8180.6|8174.6|8180.8|8174.8|8180.6|8174.6|4
1652746260000|2022-05-17 00:11:00|8180.8|8174.8|8183.6|8177.6|8185.9|8177.6|8180.6|8174.6|6
1652746270000|2022-05-17 00:11:10|8183.3|8177.3|8187.1|8177.1|8187.1|8177.6|8182.3|8176.3|3
1652746300000|2022-05-17 00:11:40|8187.4|8177.4|8187.4|8177.4|8187.4|8177.4|8187.4|8177.4|1
1652746310000|2022-05-17 00:11:50|8187.8|8177.8|8187.8|8177.8|8187.8|8177.8|8187.8|8177.8|1
1652746320000|2022-05-17 00:12:00|8188.1|8178.1|8188.1|8178.1|8188.1|8178.1|8188.1|8178.1|1
1652746340000|2022-05-17 00:12:20|8188.6|8178.6|8188.3|8178.3|8188.6|8178.6|8188.3|8178.3|0
1652746360000|2022-05-17 00:12:40|8185.8|8179.8|8185.3|8179.3|8185.8|8179.8|8185.3|8179.3|0
1652746370000|2022-05-17 00:12:50|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|0
1652746380000|2022-05-17 00:13:00|8184.4|8178.4|8187.6|8181.6|8187.6|8181.6|8184.3|8178.3|1
1652746420000|2022-05-17 00:13:40|8192.1|8186.1|8191.8|8185.8|8192.1|8186.1|8191.8|8185.8|9
1652746430000|2022-05-17 00:13:50|8192.1|8186.1|8192.4|8186.4|8192.4|8186.4|8192.1|8186.1|1
1652746440000|2022-05-17 00:14:00|8193.3|8187.3|8193.1|8187.1|8193.3|8187.3|8193.1|8187.1|2
1652746460000|2022-05-17 00:14:20|8192.8|8186.8|8192.6|8186.6|8192.8|8186.8|8192.6|8186.6|0
1652746470000|2022-05-17 00:14:30|||||||||2
1652746490000|2022-05-17 00:14:50|8193.3|8187.3|8192.6|8186.6|8193.3|8187.3|8192.4|8186.4|0
1652746500000|2022-05-17 00:15:00|8192.4|8186.4|8185.9|8179.9|8192.4|8186.4|8185.9|8179.9|2
1652746560000|2022-05-17 00:16:00|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|0
1652746570000|2022-05-17 00:16:10|8184.3|8178.3|8183.9|8177.9|8184.3|8178.3|8183.9|8177.9|0
1652746590000|2022-05-17 00:16:30|8184.1|8178.1|8184.1|8174.1|8184.1|8178.1|8183.9|8174.1|2
1652746600000|2022-05-17 00:16:40|8182.4|8176.4|8183.1|8177.1|8183.1|8177.1|8182.4|8176.4|0
1652746610000|2022-05-17 00:16:50|8183.4|8177.4|8186.1|8176.1|8186.1|8177.4|8183.4|8176.1|1
1652746640000|2022-05-17 00:17:20|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|8184.4|8178.4|0
1652746680000|2022-05-17 00:18:00|8184.1|8178.1|8184.3|8178.3|8184.6|8178.6|8183.9|8177.9|3
1652746690000|2022-05-17 00:18:10|8183.9|8177.9|8184.3|8178.3|8184.3|8178.3|8183.9|8177.9|2
1652746700000|2022-05-17 00:18:20|8184.9|8178.9|8186.3|8180.3|8186.3|8180.3|8184.9|8178.9|0
1652746720000|2022-05-17 00:18:40|8186.9|8180.9|8186.6|8180.6|8186.9|8180.9|8186.6|8180.6|1
1652746730000|2022-05-17 00:18:50|8186.9|8180.9|8187.3|8181.3|8187.3|8181.3|8186.6|8180.6|7
1652746740000|2022-05-17 00:19:00|8185.4|8179.4|8184.8|8178.8|8186|8180|8184.8|8178.8|3
1652746760000|2022-05-17 00:19:20|8185.3|8179.3|8184.8|8178.8|8185.3|8179.3|8184.8|8178.8|0
1652746800000|2022-05-17 00:20:00|8184.5|8178.5|8184.6|8178.6|8184.6|8178.6|8184.3|8178.3|1
1652746810000|2022-05-17 00:20:10|8184.8|8178.8|8184.3|8178.3|8184.8|8178.8|8182.8|8176.8|2
1652746820000|2022-05-17 00:20:20|8183|8177|8184.3|8178.3|8184.3|8178.3|8183|8177|1
1652746830000|2022-05-17 00:20:30|8184|8178|8184|8178|8184|8178|8184|8178|0
1652746850000|2022-05-17 00:20:50|8183.6|8177.6|8183.6|8177.6|8183.6|8177.6|8183.6|8177.6|1
1652746870000|2022-05-17 00:21:10|8184|8178|8184.6|8178.6|8185.3|8179.3|8184|8178|4
1652746880000|2022-05-17 00:21:20|8185|8179|8182.8|8176.8|8185|8179|8182.8|8176.8|4
1652746890000|2022-05-17 00:21:30|8182.4|8176.4|8180.6|8174.6|8182.4|8176.4|8180.3|8174.3|1
1652746900000|2022-05-17 00:21:40|8180.1|8174.1|8180.1|8174.1|8180.1|8174.1|8180.1|8174.1|0
1652746920000|2022-05-17 00:22:00|8180.3|8174.3|8178.5|8172.5|8180.3|8174.3|8178.5|8172.5|3
1652746940000|2022-05-17 00:22:20|8169.8|8163.8|8174.1|8168.1|8175.3|8169.3|8169.8|8163.8|6
1652746950000|2022-05-17 00:22:30|8173.6|8167.6|8174.1|8168.1|8174.1|8168.1|8173.6|8167.6|0
1652746960000|2022-05-17 00:22:40|8174.9|8168.9|8175.1|8169.1|8177.8|8169.1|8174.9|8167.6|3
1652746980000|2022-05-17 00:23:00|8174.9|8168.9|8175.6|8169.6|8176.1|8170.1|8174.9|8168.9|0
1652746990000|2022-05-17 00:23:10|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|1
1652747010000|2022-05-17 00:23:30|8176.6|8170.6|8178.6|8172.6|8178.6|8172.6|8176.6|8170.6|0
1652747020000|2022-05-17 00:23:40|8178.8|8172.8|8178.8|8172.8|8178.8|8172.8|8178.3|8172.3|0
1652747040000|2022-05-17 00:24:00|||||||||1
1652747050000|2022-05-17 00:24:10|||||||||5
1652747080000|2022-05-17 00:24:40|8178.9|8172.9|8178.8|8172.8|8178.9|8172.9|8178.8|8172.8|0
1652747140000|2022-05-17 00:25:40|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|0
1652747180000|2022-05-17 00:26:20|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|1
1652747190000|2022-05-17 00:26:30|8178.1|8172.1|8177.7|8171.7|8178.1|8172.1|8177.7|8171.7|1
1652747200000|2022-05-17 00:26:40|8177.6|8171.6|8177.9|8171.9|8177.9|8171.9|8177.6|8171.6|0
1652747220000|2022-05-17 00:27:00|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652747310000|2022-05-17 00:28:30|8177.7|8171.7|8177.6|8171.6|8177.7|8171.7|8177.6|8171.6|0
1652747320000|2022-05-17 00:28:40|8177.9|8171.9|8178.1|8172.1|8178.1|8172.1|8177.9|8171.9|0
1652747330000|2022-05-17 00:28:50|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|2
1652747340000|2022-05-17 00:29:00|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652747350000|2022-05-17 00:29:10|8179.2|8173.2|8179.6|8173.6|8179.6|8173.6|8174.7|8168.7|36
1652747360000|2022-05-17 00:29:20|8179.1|8173.1|8179.4|8173.4|8179.4|8173.4|8179.1|8173.1|0
1652747370000|2022-05-17 00:29:30|8179.7|8173.7|8179.4|8173.4|8179.7|8173.7|8179.4|8173.4|0
1652747400000|2022-05-17 00:30:00|8178.9|8172.9|8178.9|8172.9|8178.9|8172.9|8178.9|8172.9|0
1652747430000|2022-05-17 00:30:30|||||||||1
1652747440000|2022-05-17 00:30:40|8172.1|8166.1|8173.1|8167.1|8173.1|8167.1|8172.1|8166.1|34
1652747450000|2022-05-17 00:30:50|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|0
1652747460000|2022-05-17 00:31:00|8183.9|8173.9|8191.4|8181.4|8192.2|8182.2|8182.7|8173.9|8
1652747490000|2022-05-17 00:31:30|8192|8182|8192|8182|8192|8182|8192|8182|1
1652747500000|2022-05-17 00:31:40|8192.2|8182.2|8192.2|8182.2|8192.2|8182.2|8192.2|8182.2|0
1652747510000|2022-05-17 00:31:50|8188.4|8182.4|8188.2|8182.2|8188.4|8182.4|8188.2|8182.2|1
1652747530000|2022-05-17 00:32:10|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|0
1652747590000|2022-05-17 00:33:10|8189|8179|8189|8179|8189|8179|8189|8179|1
1652747600000|2022-05-17 00:33:20|8186.7|8180.7|8186|8180|8186.7|8180.7|8186|8180|0
1652747620000|2022-05-17 00:33:40|8186.4|8180.4|8186|8180|8186.4|8180.4|8186|8180|0
1652747630000|2022-05-17 00:33:50|8186.2|8180.2|8186.5|8180.5|8186.5|8180.5|8186.2|8180.2|3
1652747640000|2022-05-17 00:34:00|8186.3|8180.3|8188.4|8182.4|8188.4|8182.4|8186.3|8180.3|6
1652747650000|2022-05-17 00:34:10|8188|8182|8188|8182|8188|8182|8188|8182|0
1652747660000|2022-05-17 00:34:20|8190|8184|8186.2|8180.2|8190|8184|8186.2|8180.2|1
1652747670000|2022-05-17 00:34:30|8185.5|8179.5|8184.2|8178.2|8185.5|8179.5|8184.2|8178.2|0
1652747680000|2022-05-17 00:34:40|8183.5|8177.5|8184.2|8178.2|8184.2|8178.2|8183.5|8177.5|1
1652747690000|2022-05-17 00:34:50|8184.7|8178.7|8185|8179|8185|8179|8184.7|8178.7|3
1652747760000|2022-05-17 00:36:00|8184.7|8178.7|8183.2|8177.2|8185|8179|8183.2|8177.2|0
1652747770000|2022-05-17 00:36:10|8182.7|8176.7|8182.7|8176.7|8182.7|8176.7|8182.7|8176.7|0
1652747780000|2022-05-17 00:36:20|8182.4|8176.4|8182.2|8176.2|8182.4|8176.4|8181.9|8175.9|0
1652747790000|2022-05-17 00:36:30|8181.5|8175.5|8180.3|8174.3|8181.5|8175.5|8180.3|8174.3|0
1652747800000|2022-05-17 00:36:40|8179|8173|8178|8172|8179|8173|8178|8172|0
1652747810000|2022-05-17 00:36:50|8177.7|8171.7|8179|8173|8179|8173|8177.7|8171.7|2
1652747820000|2022-05-17 00:37:00|8179.3|8173.3|8179.3|8173.3|8179.3|8173.3|8179.3|8173.3|0
1652747830000|2022-05-17 00:37:10|8179|8173|8179|8173|8179|8173|8179|8173|0
1652747890000|2022-05-17 00:38:10|8178.8|8172.8|8178.8|8172.8|8178.8|8172.8|8178.8|8172.8|0
1652747920000|2022-05-17 00:38:40|8178.5|8172.5|8178.3|8172.3|8178.5|8172.5|8178|8172|1
1652747940000|2022-05-17 00:39:00|8178.5|8172.5|8178|8172|8178.5|8172.5|8178|8172|1
1652747950000|2022-05-17 00:39:10|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|1
1652747960000|2022-05-17 00:39:20|||||||||1
1652747990000|2022-05-17 00:39:50|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|8176.7|8170.7|0
1652748000000|2022-05-17 00:40:00|8177.2|8171.2|8178.2|8172.2|8178.2|8172.2|8177.2|8171.2|1
1652748010000|2022-05-17 00:40:10|8177.8|8171.8|8177.8|8171.8|8177.8|8171.8|8177.8|8171.8|0
1652748020000|2022-05-17 00:40:20|8178.2|8172.2|8177.8|8171.8|8178.2|8172.2|8177.8|8171.8|0
1652748030000|2022-05-17 00:40:30|8178.2|8172.2|8177.8|8171.8|8178.2|8172.2|8177.8|8171.8|0
1652748040000|2022-05-17 00:40:40|8178.2|8172.2|8177.8|8171.8|8178.2|8172.2|8177.8|8171.8|0
1652748050000|2022-05-17 00:40:50|8178.2|8172.2|8183.7|8173.7|8183.7|8173.7|8178.2|8172.2|1
1652748100000|2022-05-17 00:41:40|8183.6|8173.6|8183.6|8173.6|8183.6|8173.6|8183.6|8173.6|0
1652748110000|2022-05-17 00:41:50|8184.3|8174.3|8184.3|8174.3|8184.3|8174.3|8184.3|8174.3|0
1652748130000|2022-05-17 00:42:10|8184.5|8174.5|8184.5|8174.5|8184.5|8174.5|8184.5|8174.5|0
1652748160000|2022-05-17 00:42:40|8184.3|8174.3|8184.3|8174.3|8184.3|8174.3|8184.3|8174.3|0
1652748180000|2022-05-17 00:43:00|8184.7|8174.7|8184.7|8174.7|8184.7|8174.7|8184.7|8174.7|0
1652748220000|2022-05-17 00:43:40|8185.7|8175.7|8185.9|8175.9|8185.9|8175.9|8185.7|8175.7|0
1652748230000|2022-05-17 00:43:50|8185.8|8175.8|8185.8|8175.8|8185.8|8175.8|8185.8|8175.8|0
1652748250000|2022-05-17 00:44:10|8185.7|8175.7|8185.7|8175.7|8185.7|8175.7|8185.7|8175.7|0
1652748310000|2022-05-17 00:45:10|8185.8|8175.8|8184.2|8178.2|8185.8|8178.2|8184.2|8175.8|0
1652748320000|2022-05-17 00:45:20|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|0
1652748330000|2022-05-17 00:45:30|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|8185.2|8179.2|0
1652748340000|2022-05-17 00:45:40|8185.5|8179.5|8188.8|8182.8|8188.8|8182.8|8185.5|8179.5|2
1652748350000|2022-05-17 00:45:50|8189.3|8183.3|8189.2|8183.2|8189.3|8183.3|8188.8|8182.8|0
1652748360000|2022-05-17 00:46:00|8189|8183|8188.8|8182.8|8189|8183|8188.8|8182.8|0
1652748370000|2022-05-17 00:46:10|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|5
1652748380000|2022-05-17 00:46:20|8189.8|8183.8|8189.6|8183.6|8189.8|8183.8|8189.6|8183.6|0
1652748480000|2022-05-17 00:48:00|8187.8|8181.8|8189|8183|8189|8183|8187.8|8181.8|1
1652748500000|2022-05-17 00:48:20|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|0
1652748510000|2022-05-17 00:48:30|||||||||1
1652748540000|2022-05-17 00:49:00|8189.6|8183.6|8189.3|8183.3|8189.6|8183.6|8189.3|8183.3|0
1652748600000|2022-05-17 00:50:00|8190|8184|8189.6|8183.6|8190|8184|8189.1|8183.1|0
1652748610000|2022-05-17 00:50:10|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|0
1652748620000|2022-05-17 00:50:20|8190.5|8184.5|8190.8|8184.8|8190.8|8184.8|8190.5|8184.5|1
1652748640000|2022-05-17 00:50:40|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|2
1652748650000|2022-05-17 00:50:50|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|0
1652748660000|2022-05-17 00:51:00|8191.1|8185.1|8191.1|8185.1|8192.8|8185.1|8191.1|8182.8|1
1652748680000|2022-05-17 00:51:20|8190.8|8184.8|8190.6|8184.6|8190.8|8184.8|8190.6|8184.6|0
1652748690000|2022-05-17 00:51:30|8191.3|8185.3|8190.6|8184.6|8191.3|8185.3|8190.6|8184.6|1
1652748730000|2022-05-17 00:52:10|8191|8185|8191|8185|8191|8185|8191|8185|0
1652748760000|2022-05-17 00:52:40|8191.3|8185.3|8191.3|8185.3|8191.3|8185.3|8191.3|8185.3|0
1652748770000|2022-05-17 00:52:50|8190.9|8184.9|8189|8183|8190.9|8184.9|8189|8183|2
1652748780000|2022-05-17 00:53:00|8189.8|8183.8|8190.8|8184.8|8190.8|8184.8|8189.8|8183.8|8
1652748830000|2022-05-17 00:53:50|8192.1|8182.1|8192.1|8182.1|8192.1|8182.1|8192.1|8182.1|0
1652748890000|2022-05-17 00:54:50|8189.6|8183.6|8188.9|8182.9|8189.6|8183.6|8188.9|8182.9|0
1652749020000|2022-05-17 00:57:00|8190.3|8180.3|8190.3|8180.3|8190.3|8180.3|8190.3|8180.3|0
1652749110000|2022-05-17 00:58:30|8190.1|8180.1|8191.9|8176.9|8191.9|8180.1|8189.8|8176.9|0
1652749120000|2022-05-17 00:58:40|8191.8|8176.8|8188.1|8178.1|8191.8|8178.9|8188.1|8176.8|0
1652749130000|2022-05-17 00:58:50|8190.3|8175.3|8187.3|8177.3|8190.3|8177.8|8187.3|8175.3|0
1652749140000|2022-05-17 00:59:00|||||||||1
1652749170000|2022-05-17 00:59:30|8189.1|8174.1|8187.3|8177.3|8189.1|8177.3|8186.6|8174.1|0
1652749200000|2022-05-17 01:00:00|8186.9|8176.9|8190.9|8184.9|8190.9|8184.9|8183.8|8176.8|9
1652749210000|2022-05-17 01:00:10|8188.7|8182.7|8182.9|8176.9|8188.7|8182.7|8180.3|8174.3|7
1652749220000|2022-05-17 01:00:20|8185.4|8175.4|8185.6|8175.6|8185.9|8175.9|8185.4|8175.4|0
1652749230000|2022-05-17 01:00:30|8185.4|8175.4|8185.6|8175.6|8185.6|8175.6|8185.4|8175.4|0
1652749260000|2022-05-17 01:01:00|8186.1|8176.1|8190.1|8175.1|8190.4|8180.4|8186.1|8174.9|2
1652749270000|2022-05-17 01:01:10|8189.9|8174.9|8189.9|8174.9|8189.9|8174.9|8189.9|8174.9|0
1652749290000|2022-05-17 01:01:30|8187.3|8177.3|8187.3|8177.3|8189.4|8177.3|8187.3|8174.4|0
1652749310000|2022-05-17 01:01:50|8189.4|8174.4|8189.9|8174.9|8189.9|8174.9|8189.4|8174.4|0
1652749350000|2022-05-17 01:02:30|8189.4|8174.4|8189.4|8174.4|8189.4|8174.4|8189.4|8174.4|0
1652749360000|2022-05-17 01:02:40|8187.3|8177.3|8183.6|8177.6|8187.3|8177.6|8182.8|8176.8|0
1652749410000|2022-05-17 01:03:30|8186.1|8180.1|8188.9|8182.9|8189.1|8183.1|8186.1|8180.1|2
1652749420000|2022-05-17 01:03:40|8188.6|8182.6|8190.9|8180.9|8190.9|8183.3|8188.4|8180.8|1
1652749490000|2022-05-17 01:04:50|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|0
1652749500000|2022-05-17 01:05:00|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|0
1652749510000|2022-05-17 01:05:10|8190.1|8184.1|8191.1|8185.1|8192.6|8186.6|8190.1|8184.1|4
1652749520000|2022-05-17 01:05:20|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|0
1652749560000|2022-05-17 01:06:00|8192.4|8182.4|8192.4|8182.4|8192.4|8182.4|8192.4|8182.4|0
1652749590000|2022-05-17 01:06:30|8192.7|8182.7|8191.9|8185.9|8193.2|8185.9|8191.9|8182.7|0
1652749620000|2022-05-17 01:07:00|8192.2|8186.2|8193.4|8187.4|8193.4|8187.4|8192.2|8186.2|5
1652749630000|2022-05-17 01:07:10|8193.6|8187.6|8192.7|8186.7|8193.6|8187.6|8192.6|8186.6|5
1652749640000|2022-05-17 01:07:20|8193.1|8187.1|8193.9|8187.9|8193.9|8187.9|8193.1|8187.1|0
1652749650000|2022-05-17 01:07:30|8193.7|8187.7|8193.9|8187.9|8193.9|8187.9|8193.7|8187.7|0
1652749670000|2022-05-17 01:07:50|8193.7|8187.7|8192.6|8186.6|8193.7|8187.7|8192.6|8186.6|1
1652749680000|2022-05-17 01:08:00|8194.2|8184.2|8193.7|8183.7|8195.9|8184.2|8193.7|8180.9|0
1652749710000|2022-05-17 01:08:30|8193.2|8183.2|8195.4|8180.4|8195.4|8183.2|8193.2|8180.1|0
1652749740000|2022-05-17 01:09:00|8194.4|8179.4|8191.2|8181.2|8194.4|8181.2|8191.2|8179.4|0
1652749750000|2022-05-17 01:09:10|8190.9|8180.9|8187.1|8181.1|8190.9|8181.1|8187.1|8179.4|0
1652749760000|2022-05-17 01:09:20|8186.9|8180.9|8187.9|8181.9|8187.9|8181.9|8186.9|8180.9|0
1652749770000|2022-05-17 01:09:30|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|0
1652749780000|2022-05-17 01:09:40|8188.9|8182.9|8187.9|8181.9|8189.2|8183.2|8187.9|8181.9|1
1652749790000|2022-05-17 01:09:50|8190.2|8180.2|8190.2|8180.2|8190.2|8180.2|8190.2|8180.2|0
1652749800000|2022-05-17 01:10:00|8190.4|8180.4|8188.2|8182.2|8190.4|8182.2|8187.9|8180.2|1
1652749840000|2022-05-17 01:10:40|8188.1|8182.1|8189.6|8179.6|8189.7|8182.1|8188.1|8179.6|0
1652749860000|2022-05-17 01:11:00|||||||||1
1652749910000|2022-05-17 01:11:50|8188.7|8182.7|8188.6|8182.6|8188.7|8182.7|8188.6|8182.6|0
1652749920000|2022-05-17 01:12:00|8188.7|8182.7|8189.7|8183.7|8189.7|8183.7|8188.7|8182.7|1
1652749960000|2022-05-17 01:12:40|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|0
1652749970000|2022-05-17 01:12:50|8190.2|8184.2|8192.4|8186.4|8192.6|8186.6|8190.2|8184.2|1
1652750010000|2022-05-17 01:13:30|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|0
1652750020000|2022-05-17 01:13:40|8192.4|8186.4|8192.4|8186.4|8192.4|8186.4|8192.4|8186.4|0
1652750040000|2022-05-17 01:14:00|8194|8184|8189.9|8183.9|8194|8185.1|8189.9|8183.9|0
1652750050000|2022-05-17 01:14:10|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|0
1652750180000|2022-05-17 01:16:20|8190.9|8184.9|8193.6|8187.6|8193.7|8187.7|8190.9|8184.9|1
1652750200000|2022-05-17 01:16:40|8193.5|8187.5|8193.9|8187.9|8193.9|8187.9|8193.5|8187.5|0
1652750210000|2022-05-17 01:16:50|8194|8188|8194.2|8188.2|8194.2|8188.2|8194|8188|0
1652750220000|2022-05-17 01:17:00|8194.5|8188.5|8194.4|8188.4|8194.5|8188.5|8194.2|8188.2|0
1652750230000|2022-05-17 01:17:10|8194|8188|8193|8187|8194|8188|8193|8187|0
1652750240000|2022-05-17 01:17:20|8193.4|8187.4|8194|8188|8194|8188|8193.4|8187.4|0
1652750250000|2022-05-17 01:17:30|8193.7|8187.7|8193.7|8187.7|8194|8188|8193.7|8187.7|1
1652750270000|2022-05-17 01:17:50|8193.2|8187.2|8192.9|8186.9|8193.2|8187.2|8192.7|8186.7|0
1652750290000|2022-05-17 01:18:10|||||||||1
1652750300000|2022-05-17 01:18:20|8193.2|8187.2|8193.5|8187.5|8193.5|8187.5|8193.2|8187.2|0
1652750310000|2022-05-17 01:18:30|8193.9|8187.9|8194.2|8188.2|8194.2|8188.2|8193.9|8187.9|0
1652750320000|2022-05-17 01:18:40|8194|8188|8194|8188|8194|8188|8194|8188|1
1652750330000|2022-05-17 01:18:50|||||||||1
1652750360000|2022-05-17 01:19:20|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|1
1652750390000|2022-05-17 01:19:50|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|5
1652750400000|2022-05-17 01:20:00|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|5
1652750410000|2022-05-17 01:20:10|8194.4|8188.4|8194.5|8188.5|8194.9|8188.9|8194.4|8188.4|2
1652750460000|2022-05-17 01:21:00|8194.7|8188.7|8193|8187|8194.7|8188.7|8192.4|8186.4|3
1652750470000|2022-05-17 01:21:10|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652750480000|2022-05-17 01:21:20|8192.4|8186.4|8192.9|8186.9|8192.9|8186.9|8192.4|8186.4|0
1652750490000|2022-05-17 01:21:30|8193.2|8187.2|8194.4|8188.4|8194.4|8188.4|8193.2|8187.2|1
1652750510000|2022-05-17 01:21:50|8194|8188|8193.7|8187.7|8194|8188|8193.7|8187.7|2
1652750540000|2022-05-17 01:22:20|8192.9|8186.9|8192.9|8186.9|8193.2|8187.2|8192.9|8186.9|4
1652750550000|2022-05-17 01:22:30|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652750560000|2022-05-17 01:22:40|8193.5|8187.5|8193.9|8187.9|8193.9|8187.9|8193.2|8187.2|0
1652750570000|2022-05-17 01:22:50|8194.2|8188.2|8194.5|8188.5|8194.5|8188.5|8194.2|8188.2|1
1652750580000|2022-05-17 01:23:00|8194.9|8188.9|8195.4|8189.4|8195.7|8189.7|8194.9|8188.9|16
1652750590000|2022-05-17 01:23:10|8195.7|8189.7|8195.4|8189.4|8195.7|8189.7|8195.4|8189.4|5
1652750610000|2022-05-17 01:23:30|8195|8189|8195|8189|8195|8189|8195|8189|0
1652750640000|2022-05-17 01:24:00|8195.4|8189.4|8195|8189|8195.4|8189.4|8195|8189|1
1652750650000|2022-05-17 01:24:10|8195.4|8189.4|8195|8189|8195.4|8189.4|8195|8189|0
1652750660000|2022-05-17 01:24:20|8195.4|8189.4|8195|8189|8195.5|8189.5|8194.5|8188.5|2
1652750670000|2022-05-17 01:24:30|8194.4|8188.4|8194.7|8188.7|8195.4|8189.4|8194.4|8188.4|1
1652750700000|2022-05-17 01:25:00|8195.4|8189.4|8194|8188|8195.5|8189.5|8194|8188|9
1652750750000|2022-05-17 01:25:50|8192.9|8186.9|8192.2|8186.2|8192.9|8186.9|8192.2|8186.2|0
1652750760000|2022-05-17 01:26:00|8191.9|8185.9|8193.5|8187.5|8193.5|8187.5|8191.9|8185.9|2
1652750770000|2022-05-17 01:26:10|8193.9|8187.9|8194.5|8188.5|8195.2|8189.2|8193.9|8187.9|1
1652750780000|2022-05-17 01:26:20|8194.9|8188.9|8195.2|8189.2|8195.2|8189.2|8194.9|8188.9|0
1652750790000|2022-05-17 01:26:30|8195|8189|8195.5|8189.5|8195.5|8189.5|8195|8189|1
1652750800000|2022-05-17 01:26:40|8195.7|8189.7|8196|8190|8196.2|8190.2|8195.7|8189.7|8
1652750810000|2022-05-17 01:26:50|8195.8|8189.8|8196|8190|8196|8190|8195.8|8189.8|4
1652750820000|2022-05-17 01:27:00|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8
1652750830000|2022-05-17 01:27:10|||||||||3
1652750840000|2022-05-17 01:27:20|8196.2|8190.2|8195.2|8189.2|8196.2|8190.2|8195.2|8189.2|4
1652750850000|2022-05-17 01:27:30|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|0
1652750860000|2022-05-17 01:27:40|8195.2|8189.2|8196.4|8190.4|8196.4|8190.4|8195.2|8189.2|10
1652750870000|2022-05-17 01:27:50|||||||||2
1652750880000|2022-05-17 01:28:00|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|8195.4|8189.4|0
1652750890000|2022-05-17 01:28:10|8195.4|8189.4|8195.4|8189.4|8195.4|8189.4|8195.4|8189.4|0
1652750910000|2022-05-17 01:28:30|8195.2|8189.2|8195.7|8189.7|8195.7|8189.7|8195.2|8189.2|0
1652750920000|2022-05-17 01:28:40|8196|8190|8196|8190|8196|8190|8196|8190|3
1652750940000|2022-05-17 01:29:00|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|9
1652750960000|2022-05-17 01:29:20|8205.5|8195.5|8203.6|8197.6|8205.5|8198.5|8203.6|8195.5|13
1652750970000|2022-05-17 01:29:30|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|0
1652751000000|2022-05-17 01:30:00|8205|8199|8205|8199|8205|8199|8205|8199|2
1652751010000|2022-05-17 01:30:10|8205.5|8199.5|8206|8200|8206|8200|8205.5|8199.5|4
1652751030000|2022-05-17 01:30:30|8204|8198|8206|8196|8206|8198.3|8204|8196|1
1652751040000|2022-05-17 01:30:40|8205.7|8195.7|8205.7|8195.7|8205.7|8195.7|8205.7|8195.7|0
1652751070000|2022-05-17 01:31:10|8205.3|8195.3|8205|8195|8205.3|8195.3|8205|8195|0
1652751110000|2022-05-17 01:31:50|8205.2|8195.2|8205.2|8195.2|8205.2|8195.2|8205.2|8195.2|1
1652751120000|2022-05-17 01:32:00|8207|8192|8207|8192|8207|8192|8207|8192|0
1652751130000|2022-05-17 01:32:10|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|0
1652751160000|2022-05-17 01:32:40|8207.2|8192.2|8207.2|8192.2|8207.2|8192.2|8207.2|8192.2|0
1652751170000|2022-05-17 01:32:50|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|0
1652751210000|2022-05-17 01:33:30|8207|8192|8207|8192|8207|8192|8207|8192|0
1652751220000|2022-05-17 01:33:40|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|8207.3|8192.3|0
1652751240000|2022-05-17 01:34:00|8207|8192|8207.2|8192.2|8207.2|8192.2|8207|8192|0
1652751250000|2022-05-17 01:34:10|8207|8192|8207|8192|8207|8192|8207|8192|0
1652751260000|2022-05-17 01:34:20|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|8207.1|8192.1|0
1652751270000|2022-05-17 01:34:30|8207|8192|8207|8192|8207|8192|8207|8192|0
1652751280000|2022-05-17 01:34:40|8203.6|8197.6|8205|8195|8205.6|8197.6|8203.6|8195|1
1652751300000|2022-05-17 01:35:00|8205.1|8195.1|8205.1|8195.1|8205.1|8195.1|8205.1|8195.1|0
1652751310000|2022-05-17 01:35:10|8205|8195|8205|8195|8205|8195|8205|8195|0
1652751360000|2022-05-17 01:36:00|8205.5|8195.5|8205.1|8195.1|8205.5|8195.5|8205.1|8195.1|0
1652751370000|2022-05-17 01:36:10|8205|8195|8205|8195|8205|8195|8205|8195|0
1652751380000|2022-05-17 01:36:20|8205.5|8195.5|8205.1|8195.1|8205.5|8195.5|8205.1|8195.1|0
1652751390000|2022-05-17 01:36:30|8205|8195|8205.5|8195.5|8205.5|8195.5|8205|8195|0
1652751440000|2022-05-17 01:37:20|8207.3|8192.3|8205.5|8195.5|8207.3|8195.5|8205.5|8192.3|0
1652751450000|2022-05-17 01:37:30|8206.8|8196.8|8207|8197|8207.1|8197.1|8206.8|8196.8|0
1652751460000|2022-05-17 01:37:40|8206.8|8200.8|8212.5|8202.5|8212.5|8203|8206.8|8200.8|7
1652751470000|2022-05-17 01:37:50|8213.1|8203.1|8212|8206|8213.1|8206.6|8212|8203.1|2
1652751480000|2022-05-17 01:38:00|8212.5|8206.5|8213.3|8207.3|8213.3|8207.3|8212.5|8206.5|4
1652751490000|2022-05-17 01:38:10|8213.6|8207.6|8214.5|8208.5|8214.6|8208.6|8213.6|8207.6|1
1652751500000|2022-05-17 01:38:20|8214.1|8208.1|8214.8|8208.8|8214.8|8208.8|8214.1|8208.1|2
1652751510000|2022-05-17 01:38:30|8215.1|8209.1|8214.8|8208.8|8215.6|8209.6|8214.6|8208.6|2
1652751520000|2022-05-17 01:38:40|8214.5|8208.5|8214.5|8208.5|8214.5|8208.5|8214.5|8208.5|0
1652751530000|2022-05-17 01:38:50|8214.1|8208.1|8213.6|8207.6|8214.1|8208.1|8213.6|8207.6|1
1652751540000|2022-05-17 01:39:00|8213.8|8207.8|8214.1|8208.1|8214.1|8208.1|8213.8|8207.8|0
1652751560000|2022-05-17 01:39:20|8213.5|8207.5|8213.5|8207.5|8213.5|8207.5|8213.5|8207.5|1
1652751570000|2022-05-17 01:39:30|8214|8208|8214|8208|8214|8208|8214|8208|0
1652751580000|2022-05-17 01:39:40|8213|8207|8214.8|8204.8|8214.8|8207|8211.6|8204.3|1
1652751590000|2022-05-17 01:39:50|8211.3|8205.3|8211.3|8205.3|8211.3|8205.3|8211.3|8205.3|0
1652751610000|2022-05-17 01:40:10|8215.1|8205.1|8215.1|8205.1|8215.1|8205.1|8215.1|8205.1|0
1652751620000|2022-05-17 01:40:20|8213.4|8207.4|8213.4|8207.4|8213.4|8207.4|8213.4|8207.4|0
1652751650000|2022-05-17 01:40:50|8213.6|8207.6|8213.4|8207.4|8213.6|8207.6|8213.4|8207.4|0
1652751680000|2022-05-17 01:41:20|8212.5|8206.5|8215.1|8205.1|8215.1|8206.5|8211.6|8205.1|0
1652751710000|2022-05-17 01:41:50|8212.1|8206.1|8210.9|8204.9|8212.1|8206.1|8210.9|8204.9|1
1652751720000|2022-05-17 01:42:00|8211.6|8205.6|8211.6|8205.6|8211.6|8205.6|8211.6|8205.6|1
1652751730000|2022-05-17 01:42:10|8207.6|8201.6|8207.6|8201.6|8207.6|8201.6|8207.6|8201.6|5
1652751740000|2022-05-17 01:42:20|8207.5|8201.5|8207.5|8201.5|8207.5|8201.5|8207.5|8201.5|0
1652751760000|2022-05-17 01:42:40|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|0
1652751790000|2022-05-17 01:43:10|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|0
1652751810000|2022-05-17 01:43:30|8207.8|8201.8|8209.5|8199.5|8209.5|8201.8|8207.8|8199.5|0
1652751820000|2022-05-17 01:43:40|8207.8|8201.8|8207.8|8201.8|8209.5|8201.8|8207.8|8199.5|0
1652751830000|2022-05-17 01:43:50|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|0
1652751850000|2022-05-17 01:44:10|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|0
1652751880000|2022-05-17 01:44:40|8207.4|8201.4|8209.1|8199.1|8209.1|8201.4|8207.4|8199.1|0
1652751890000|2022-05-17 01:44:50|8207.4|8201.4|8207.4|8201.4|8209.1|8201.4|8207.4|8199.1|0
1652751920000|2022-05-17 01:45:20|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|0
1652751930000|2022-05-17 01:45:30|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|0
1652751940000|2022-05-17 01:45:40|8206.1|8200.1|8206.1|8200.1|8207.1|8201.1|8206.1|8200.1|4
1652751980000|2022-05-17 01:46:20|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|0
1652752030000|2022-05-17 01:47:10|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|2
1652752090000|2022-05-17 01:48:10|8205.1|8199.1|8205.3|8195.3|8205.3|8199.1|8203.6|8195.3|1
1652752100000|2022-05-17 01:48:20|8204.9|8194.9|8204.9|8194.9|8204.9|8194.9|8204.9|8194.9|0
1652752110000|2022-05-17 01:48:30|8205.3|8195.3|8204.9|8194.9|8205.3|8195.3|8204.9|8194.9|0
1652752120000|2022-05-17 01:48:40|8207.1|8192.1|8203.1|8193.1|8207.1|8193.8|8203.1|8192.1|0
1652752130000|2022-05-17 01:48:50|8203.3|8193.3|8203.3|8193.3|8203.3|8193.3|8203.3|8193.3|0
1652752140000|2022-05-17 01:49:00|8202.3|8192.3|8202.3|8192.3|8202.3|8192.3|8202.3|8192.3|2
1652752150000|2022-05-17 01:49:10|8201.9|8191.9|8201.9|8191.9|8201.9|8191.9|8201.9|8191.9|0
1652752230000|2022-05-17 01:50:30|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|1
1652752240000|2022-05-17 01:50:40|8201.9|8191.9|8201.7|8191.7|8201.9|8191.9|8201.7|8191.7|0
1652752260000|2022-05-17 01:51:00|8201.9|8191.9|8201.9|8191.9|8201.9|8191.9|8201.9|8191.9|0
1652752270000|2022-05-17 01:51:10|8202.1|8192.1|8204.4|8194.4|8204.4|8195.1|8201.1|8192.1|0
1652752280000|2022-05-17 01:51:20|8203.4|8197.4|8208.5|8193.5|8208.5|8197.4|8203.4|8193.2|0
1652752300000|2022-05-17 01:51:40|8205.4|8195.4|8205.4|8195.4|8205.4|8195.4|8205.4|8195.4|0
1652752350000|2022-05-17 01:52:30|8205|8195|8205|8195|8205|8195|8205|8195|0
1652752490000|2022-05-17 01:54:50|8203.4|8197.4|8205.7|8199.7|8205.7|8199.7|8203.4|8197.4|1
1652752500000|2022-05-17 01:55:00|8206.1|8200.1|8210.2|8200.2|8210.4|8202.4|8206.1|8200.1|1
1652752510000|2022-05-17 01:55:10|8210.4|8200.4|8210.4|8200.4|8210.4|8200.4|8210.4|8200.4|0
1652752520000|2022-05-17 01:55:20|8210.9|8200.9|8210.9|8200.9|8210.9|8200.9|8210.9|8200.9|1
1652752550000|2022-05-17 01:55:50|8211.6|8201.6|8211.6|8201.6|8211.6|8201.6|8211.6|8201.6|0
1652752570000|2022-05-17 01:56:10|8209.9|8203.9|8213.2|8203.2|8213.2|8204.1|8209.9|8203.2|0
1652752590000|2022-05-17 01:56:30|8212.9|8202.9|8212.9|8202.9|8212.9|8202.9|8212.9|8202.9|0
1652752600000|2022-05-17 01:56:40|8213.2|8203.2|8213.2|8203.2|8213.2|8203.2|8213.2|8203.2|0
1652752630000|2022-05-17 01:57:10|8209.9|8203.9|8212.9|8202.9|8212.9|8203.9|8209.9|8201.9|0
1652752710000|2022-05-17 01:58:30|8213.2|8203.2|8213.2|8203.2|8213.2|8203.2|8213.2|8203.2|0
1652752770000|2022-05-17 01:59:30|8212.5|8202.5|8212.5|8202.5|8212.5|8202.5|8212.5|8202.5|0
1652752810000|2022-05-17 02:00:10|8208.9|8202.9|8212.5|8202.5|8212.5|8202.9|8208.9|8202.4|1
1652752860000|2022-05-17 02:01:00|8212.2|8202.2|8212.4|8202.4|8212.4|8202.4|8212.2|8202.2|1
1652752940000|2022-05-17 02:02:20|8210|8204|8210|8204|8210|8204|8210|8204|0
1652752960000|2022-05-17 02:02:40|8210.7|8204.7|8210.7|8204.7|8210.7|8204.7|8210.7|8204.7|0
1652752970000|2022-05-17 02:02:50|8210|8204|8209.7|8203.7|8211|8205|8209.7|8203.7|1
1652753040000|2022-05-17 02:04:00|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|8209.5|8199.5|2
1652753050000|2022-05-17 02:04:10|8209.2|8199.2|8208.4|8198.4|8209.2|8199.5|8205.5|8198.4|0
1652753060000|2022-05-17 02:04:20|8206.7|8200.7|8208.4|8198.4|8208.4|8200.7|8206.7|8198.4|0
1652753070000|2022-05-17 02:04:30|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|0
1652753080000|2022-05-17 02:04:40|8208.5|8198.5|8206.9|8200.9|8208.5|8200.9|8206.9|8198.5|0
1652753100000|2022-05-17 02:05:00|8206.5|8200.5|8205.5|8199.5|8206.5|8200.5|8204.4|8198.4|4
1652753110000|2022-05-17 02:05:10|8209.5|8201.2|8206.9|8200.9|8209.5|8201.2|8206.9|8200.9|5
1652753120000|2022-05-17 02:05:20|8207.2|8201.2|8207.2|8201.2|8207.2|8201.2|8207.2|8201.2|0
1652753150000|2022-05-17 02:05:50|8205.7|8199.7|8202.7|8196.7|8205.7|8199.7|8202.7|8196.7|3
1652753160000|2022-05-17 02:06:00|8203|8197|8205.4|8199.4|8205.9|8199.9|8203|8197|1
1652753210000|2022-05-17 02:06:50|8206|8200|8206|8200|8206|8200|8206|8200|0
1652753220000|2022-05-17 02:07:00|8205.4|8199.4|8204|8198|8205.4|8199.4|8204|8198|1
1652753230000|2022-05-17 02:07:10|8206.5|8200.5|8204.7|8198.7|8206.5|8200.5|8204.7|8198.7|2
1652753250000|2022-05-17 02:07:30|8204.9|8198.9|8204.9|8198.9|8204.9|8198.9|8204.9|8198.9|0
1652753260000|2022-05-17 02:07:40|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|0
1652753280000|2022-05-17 02:08:00|8204.2|8198.2|8203.4|8197.4|8204.2|8198.2|8201.9|8195.9|2
1652753290000|2022-05-17 02:08:10|8203|8197|8202.9|8196.9|8203|8197|8202.9|8196.9|0
1652753300000|2022-05-17 02:08:20|8203|8197|8203.5|8197.5|8203.5|8197.5|8202.2|8196.2|2
1652753310000|2022-05-17 02:08:30|8205.2|8199.2|8204.9|8198.9|8205.2|8199.2|8203.9|8197.9|5
1652753320000|2022-05-17 02:08:40|8206.5|8196.5|8206.5|8196.5|8206.5|8196.5|8206.5|8196.5|0
1652753370000|2022-05-17 02:09:30|8202.6|8196.6|8202.7|8196.7|8202.7|8196.7|8202.5|8196.5|1
1652753380000|2022-05-17 02:09:40|8202.9|8196.9|8206.5|8196.5|8206.5|8196.9|8202.9|8196.5|0
1652753490000|2022-05-17 02:11:30|8202.9|8196.9|8206.5|8196.5|8206.9|8198.9|8202.9|8196.5|1
1652753530000|2022-05-17 02:12:10|8204.9|8198.9|8206.5|8196.5|8206.9|8198.9|8204.9|8196.5|0
1652753720000|2022-05-17 02:15:20|8206.3|8196.3|8203.5|8197.5|8206.3|8198.5|8203.5|8196.2|0
1652753730000|2022-05-17 02:15:30|8203.2|8197.2|8202.3|8196.3|8203.2|8197.2|8202.3|8196.3|0
1652753740000|2022-05-17 02:15:40|8202|8196|8201.7|8195.7|8202|8196|8201.7|8195.7|0
1652753760000|2022-05-17 02:16:00|8200.7|8194.7|8194.7|8188.7|8200.7|8194.7|8194.7|8188.7|2
1652753770000|2022-05-17 02:16:10|8195|8189|8194.5|8188.5|8195|8189|8194.5|8188.5|0
1652753810000|2022-05-17 02:16:50|||||||||1
1652753820000|2022-05-17 02:17:00|8194|8188|8194|8188|8194|8188|8194|8188|0
1652753840000|2022-05-17 02:17:20|8193.5|8187.5|8196.3|8190.3|8196.3|8190.3|8193.3|8187.3|2
1652753850000|2022-05-17 02:17:30|8200.6|8190.6|8200|8194|8200.6|8194|8198.6|8190.6|1
1652753870000|2022-05-17 02:17:50|8200.1|8194.1|8199.3|8193.3|8200.1|8194.1|8199.3|8193.3|3
1652753890000|2022-05-17 02:18:10|8199|8193|8199|8193|8199|8193|8199|8193|0
1652753920000|2022-05-17 02:18:40|8200.3|8190.3|8200.3|8190.3|8200.3|8190.3|8200.3|8190.3|0
1652753970000|2022-05-17 02:19:30|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|0
1652754000000|2022-05-17 02:20:00|8199|8193|8199|8193|8199|8193|8199|8193|0
1652754120000|2022-05-17 02:22:00|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|0
1652754150000|2022-05-17 02:22:30|8199|8193|8199|8193|8199|8193|8199|8193|0
1652754170000|2022-05-17 02:22:50|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|0
1652754200000|2022-05-17 02:23:20|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|0
1652754220000|2022-05-17 02:23:40|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|0
1652754240000|2022-05-17 02:24:00|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|0
1652754280000|2022-05-17 02:24:40|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|0
1652754290000|2022-05-17 02:24:50|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652754340000|2022-05-17 02:25:40|8200|8194|8200|8194|8200|8194|8200|8194|0
1652754410000|2022-05-17 02:26:50|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652754420000|2022-05-17 02:27:00|8199.8|8193.8|8199.8|8193.8|8199.8|8193.8|8199.8|8193.8|0
1652754580000|2022-05-17 02:29:40|||||||||1
1652754590000|2022-05-17 02:29:50|8200.1|8194.1|8200.1|8194.1|8200.1|8194.1|8200.1|8194.1|0
1652754600000|2022-05-17 02:30:00|8204.8|8198.8|8204.8|8198.8|8204.8|8198.8|8204.8|8198.8|1
1652754630000|2022-05-17 02:30:30|8204.4|8198.4|8206.1|8196.1|8206.1|8198.4|8204.4|8196.1|2
1652754660000|2022-05-17 02:31:00|8204.4|8198.4|8206.7|8196.7|8206.7|8198.4|8204.4|8196.7|0
1652754670000|2022-05-17 02:31:10|8206.9|8196.9|8206.1|8200.1|8206.9|8200.1|8204.4|8196.9|1
1652754680000|2022-05-17 02:31:20|8205.9|8199.9|8205.9|8199.9|8205.9|8199.9|8205.9|8199.9|0
1652754700000|2022-05-17 02:31:40|8206.2|8200.2|8206.2|8200.2|8206.7|8200.7|8206.2|8200.2|1
1652754720000|2022-05-17 02:32:00|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|0
1652754730000|2022-05-17 02:32:10|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|0
1652754740000|2022-05-17 02:32:20|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|8206.7|8200.7|0
1652754750000|2022-05-17 02:32:30|||||||||1
1652754790000|2022-05-17 02:33:10|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|8207.4|8201.4|1
1652754850000|2022-05-17 02:34:10|8207.1|8201.1|8203.6|8197.6|8207.1|8201.1|8203.6|8197.6|1
1652754870000|2022-05-17 02:34:30|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|0
1652754970000|2022-05-17 02:36:10|8203.4|8197.4|8203.4|8197.4|8203.4|8197.4|8203.4|8197.4|0
1652754980000|2022-05-17 02:36:20|8203.9|8197.9|8203.6|8197.6|8203.9|8197.9|8203.6|8197.6|0
1652754990000|2022-05-17 02:36:30|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|1
1652755010000|2022-05-17 02:36:50|8203.9|8197.9|8203.2|8197.2|8203.9|8197.9|8203.2|8197.2|2
1652755020000|2022-05-17 02:37:00|8202.9|8196.9|8202.9|8196.9|8202.9|8196.9|8202.9|8196.9|0
1652755030000|2022-05-17 02:37:10|8202.6|8196.6|8202.6|8196.6|8203.1|8197.1|8201.3|8195.3|3
1652755040000|2022-05-17 02:37:20|8202.9|8196.9|8202.2|8196.2|8202.9|8196.9|8202.2|8196.2|0
1652755050000|2022-05-17 02:37:30|8202.6|8196.6|8202.6|8196.6|8202.6|8196.6|8202.6|8196.6|0
1652755080000|2022-05-17 02:38:00|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|0
1652755090000|2022-05-17 02:38:10|8201.9|8195.9|8201.9|8195.9|8202.7|8196.7|8201.7|8195.7|1
1652755100000|2022-05-17 02:38:20|8202.2|8196.2|8201.9|8195.9|8202.2|8196.2|8201.9|8195.9|0
1652755110000|2022-05-17 02:38:30|8202.2|8196.2|8201.9|8195.9|8202.2|8196.2|8201.9|8195.9|0
1652755140000|2022-05-17 02:39:00|8202.4|8196.4|8202.1|8196.1|8202.4|8196.4|8202.1|8196.1|0
1652755150000|2022-05-17 02:39:10|8202.3|8196.3|8202.3|8196.3|8202.3|8196.3|8202.3|8196.3|4
1652755160000|2022-05-17 02:39:20|8202.8|8196.8|8202.3|8196.3|8202.8|8196.8|8202.3|8196.3|3
1652755170000|2022-05-17 02:39:30|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|2
1652755180000|2022-05-17 02:39:40|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|0
1652755190000|2022-05-17 02:39:50|8201.9|8195.9|8203.9|8197.9|8203.9|8197.9|8201.9|8195.9|1
1652755210000|2022-05-17 02:40:10|8204.6|8198.6|8205.1|8199.1|8205.8|8199.8|8204.6|8198.6|0
1652755250000|2022-05-17 02:40:50|8204.1|8198.1|8205.4|8199.4|8205.4|8199.4|8204.1|8198.1|1
1652755260000|2022-05-17 02:41:00|8204.9|8198.9|8205.1|8199.1|8205.1|8199.1|8204.8|8198.8|0
1652755320000|2022-05-17 02:42:00|8204.8|8198.8|8201.1|8195.1|8204.8|8198.8|8201.1|8195.1|2
1652755330000|2022-05-17 02:42:10|8200.8|8194.8|8200.3|8194.3|8200.8|8194.8|8200.1|8194.1|0
1652755340000|2022-05-17 02:42:20|8199.8|8193.8|8199.9|8193.9|8200.3|8194.3|8199.1|8193.1|8
1652755350000|2022-05-17 02:42:30|8199.8|8193.8|8198.1|8192.1|8200.3|8194.3|8198.1|8192.1|4
1652755360000|2022-05-17 02:42:40|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|1
1652755370000|2022-05-17 02:42:50|8197.7|8191.7|8197.7|8191.7|8198.5|8192.5|8197.2|8191.2|4
1652755380000|2022-05-17 02:43:00|8197.2|8191.2|8195.4|8189.4|8197.2|8191.2|8195.4|8189.4|6
1652755390000|2022-05-17 02:43:10|8195.1|8189.1|8195.4|8189.4|8195.4|8189.4|8194.8|8188.8|9
1652755400000|2022-05-17 02:43:20|8195.8|8189.8|8195.4|8189.4|8196.1|8190.1|8195.4|8189.4|0
1652755410000|2022-05-17 02:43:30|8195.8|8189.8|8196.1|8190.1|8196.1|8190.1|8195.4|8189.4|2
1652755420000|2022-05-17 02:43:40|8195.8|8189.8|8195.1|8189.1|8196.4|8190.4|8195.1|8189.1|0
1652755430000|2022-05-17 02:43:50|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|4
1652755440000|2022-05-17 02:44:00|8188.7|8182.7|8179.6|8173.6|8188.7|8182.7|8178.6|8172.6|6
1652755450000|2022-05-17 02:44:10|8178.9|8172.9|8177.7|8171.7|8179.1|8173.1|8177.7|8171.7|7
1652755460000|2022-05-17 02:44:20|8178.1|8172.1|8177.6|8171.6|8178.9|8172.9|8177.6|8171.6|1
1652755470000|2022-05-17 02:44:30|8177.1|8171.1|8174.2|8164.2|8177.1|8171.1|8172.6|8164.2|9
1652755480000|2022-05-17 02:44:40|8173.4|8163.4|8174.1|8164.1|8175.6|8164.1|8168.6|8160.6|11
1652755490000|2022-05-17 02:44:50|8173.4|8163.4|8171.9|8165.9|8173.4|8166.1|8170.7|8163.4|2
1652755500000|2022-05-17 02:45:00|8172.2|8166.2|8172.7|8166.7|8172.7|8166.7|8172.1|8166.1|0
1652755510000|2022-05-17 02:45:10|8173.7|8167.7|8173.1|8167.1|8173.7|8167.7|8173.1|8167.1|1
1652755530000|2022-05-17 02:45:30|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|0
1652755540000|2022-05-17 02:45:40|8175.6|8160.6|8171.4|8161.4|8175.6|8163.7|8169.7|8160.6|4
1652755550000|2022-05-17 02:45:50|8169.5|8159.5|8161.1|8155.1|8169.5|8159.5|8160.9|8154.9|25
1652755560000|2022-05-17 02:46:00|8161.3|8155.3|8162.3|8156.3|8163.5|8157.4|8161.3|8153.5|28
1652755570000|2022-05-17 02:46:10|8162.1|8156.1|8161.9|8155.9|8162.1|8156.1|8161.9|8155.9|0
1652755590000|2022-05-17 02:46:30|||||||||1
1652755600000|2022-05-17 02:46:40|8163.6|8157.6|8166.8|8156.8|8166.8|8157.8|8163.6|8156.8|6
1652755610000|2022-05-17 02:46:50|8166.7|8156.7|8166.7|8156.7|8166.7|8156.7|8166.7|8156.7|0
1652755630000|2022-05-17 02:47:10|8165.7|8159.7|8167.4|8161.4|8167.4|8161.4|8165.7|8159.7|0
1652755660000|2022-05-17 02:47:40|8166.9|8160.9|8166.6|8160.6|8166.9|8160.9|8166.6|8160.6|1
1652755670000|2022-05-17 02:47:50|8166.3|8160.3|8166.9|8151.9|8166.9|8160.3|8165.3|8151.9|1
1652755680000|2022-05-17 02:48:00|8166.6|8151.6|8166.6|8151.6|8166.6|8151.6|8166.6|8151.6|0
1652755690000|2022-05-17 02:48:10|8166.9|8151.9|8166.9|8151.9|8166.9|8151.9|8166.9|8151.9|0
1652755700000|2022-05-17 02:48:20|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|8160.9|8154.9|0
1652755720000|2022-05-17 02:48:40|8159.4|8153.4|8158.9|8148.9|8159.4|8153.4|8158.9|8148.9|6
1652755740000|2022-05-17 02:49:00|8159.3|8149.3|8155.1|8149.1|8159.3|8149.3|8155.1|8148.6|1
1652755750000|2022-05-17 02:49:10|8154.8|8148.8|8155.1|8149.1|8155.1|8149.1|8154.8|8148.8|0
1652755760000|2022-05-17 02:49:20|8154.8|8148.8|8153.3|8143.3|8155.1|8148.8|8150.8|8139.8|4
1652755770000|2022-05-17 02:49:30|8150.9|8144.9|8152.6|8142.6|8153.3|8144.9|8150.9|8142.6|0
1652755780000|2022-05-17 02:49:40|8150.4|8140.4|8147.3|8141.3|8150.4|8141.3|8147.3|8140.4|13
1652755790000|2022-05-17 02:49:50|8147.2|8141.2|8150.1|8140.1|8150.1|8141.2|8147.2|8140.1|0
1652755800000|2022-05-17 02:50:00|8150.6|8140.6|8150.7|8140.7|8150.7|8140.7|8150.4|8140.4|0
1652755810000|2022-05-17 02:50:10|8149.4|8143.4|8150.7|8144.7|8150.7|8144.7|8149.4|8143.4|0
1652755820000|2022-05-17 02:50:20|8150.9|8144.9|8152.2|8146.2|8153.7|8146.4|8150.9|8143.7|0
1652755840000|2022-05-17 02:50:40|8152.9|8146.9|8154.1|8148.1|8154.2|8148.2|8152.9|8146.9|1
1652755850000|2022-05-17 02:50:50|8153.7|8147.7|8154.6|8148.6|8154.6|8148.6|8153.7|8147.7|0
1652755880000|2022-05-17 02:51:20|8153.2|8147.2|8151.9|8145.9|8153.2|8147.2|8151.9|8145.9|2
1652755890000|2022-05-17 02:51:30|8150.9|8144.9|8149.9|8143.9|8150.9|8144.9|8149.9|8143.9|1
1652755910000|2022-05-17 02:51:50|8149.4|8143.4|8148.2|8142.2|8149.4|8143.4|8148.2|8142.2|1
1652755920000|2022-05-17 02:52:00|8147.7|8141.7|8145.9|8139.9|8147.7|8141.7|8145.9|8139.9|2
1652755930000|2022-05-17 02:52:10|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|4
1652755940000|2022-05-17 02:52:20|||||||||7
1652755950000|2022-05-17 02:52:30|||||||||4
1652755960000|2022-05-17 02:52:40|||||||||2
1652756000000|2022-05-17 02:53:20|8145.2|8139.2|8144.2|8138.2|8145.2|8139.2|8144.2|8138.2|0
1652756010000|2022-05-17 02:53:30|8144.4|8138.4|8144.2|8138.2|8144.4|8138.4|8143.9|8137.9|1
1652756020000|2022-05-17 02:53:40|8143.7|8137.7|8143.7|8137.7|8143.7|8137.7|8143.7|8137.7|1
1652756030000|2022-05-17 02:53:50|8144.2|8138.2|8139.4|8133.4|8144.2|8138.2|8139.4|8133.4|23
1652756040000|2022-05-17 02:54:00|8139.1|8133.1|8137.6|8131.6|8139.1|8133.1|8137.6|8131.6|16
1652756050000|2022-05-17 02:54:10|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|5
1652756060000|2022-05-17 02:54:20|8137.6|8131.6|8137.9|8131.9|8137.9|8131.9|8137.6|8131.6|2
1652756070000|2022-05-17 02:54:30|8138.2|8132.2|8138.6|8132.6|8138.6|8132.6|8138.2|8132.2|1
1652756080000|2022-05-17 02:54:40|||||||||8
1652756100000|2022-05-17 02:55:00|8137.7|8131.7|8135.4|8129.4|8137.7|8131.7|8135.4|8129.4|25
1652756110000|2022-05-17 02:55:10|8135.6|8129.6|8137.2|8131.2|8137.2|8131.2|8135.6|8129.6|0
1652756130000|2022-05-17 02:55:30|8136.9|8130.9|8136.9|8130.9|8136.9|8130.9|8136.2|8130.2|1
1652756140000|2022-05-17 02:55:40|8136.6|8130.6|8135.4|8129.4|8136.6|8130.6|8135.4|8129.4|0
1652756150000|2022-05-17 02:55:50|8134.7|8128.7|8135.2|8129.2|8135.6|8129.6|8134.4|8128.4|5
1652756160000|2022-05-17 02:56:00|8134.2|8128.2|8130.1|8124.1|8134.2|8128.2|8127.8|8121.8|18
1652756170000|2022-05-17 02:56:10|8129.8|8123.8|8116.7|8110.7|8129.8|8123.8|8116.7|8110.7|17
1652756180000|2022-05-17 02:56:20|8117.2|8111.2|8119.1|8113.1|8122|8116|8115.3|8109.3|8
1652756190000|2022-05-17 02:56:30|8119.3|8113.3|8121.1|8115.1|8122.5|8116.5|8119.3|8113.3|11
1652756200000|2022-05-17 02:56:40|8121|8115|8124.6|8114.6|8124.6|8117.1|8120.6|8114.6|0
1652756210000|2022-05-17 02:56:50|8123.1|8117.1|8123|8117|8123.5|8117.5|8122|8116|2
1652756220000|2022-05-17 02:57:00|8122.6|8116.6|8125.3|8119.3|8125.8|8119.8|8121.5|8115.5|2
1652756230000|2022-05-17 02:57:10|8125.8|8119.8|8123.5|8113.5|8125.8|8119.8|8123.5|8113.5|5
1652756240000|2022-05-17 02:57:20|8119.5|8113.6|8120|8114|8121.8|8114|8118.6|8111.8|6
1652756250000|2022-05-17 02:57:30|8120.5|8114.5|8121.1|8115.1|8121.1|8115.1|8120.5|8114.5|1
1652756260000|2022-05-17 02:57:40|8121.6|8115.6|8122.6|8116.6|8122.6|8116.6|8121.6|8115.6|0
1652756280000|2022-05-17 02:58:00|8122.3|8116.3|8123.1|8117.1|8124.6|8118.6|8122.3|8116.3|3
1652756290000|2022-05-17 02:58:10|8123.5|8117.5|8122.5|8112.5|8124.6|8118.6|8122.5|8112.5|3
1652756300000|2022-05-17 02:58:20|8122.1|8112.1|8122|8116|8122.1|8116|8120.6|8112.1|0
1652756320000|2022-05-17 02:58:40|8122.3|8116.3|8123.8|8117.8|8123.8|8117.8|8122.3|8116.3|0
1652756340000|2022-05-17 02:59:00|8123.1|8117.1|8124.3|8118.3|8124.8|8118.3|8123.1|8114.8|0
1652756350000|2022-05-17 02:59:10|8123|8117|8122.5|8116.5|8123.1|8117.1|8122|8116|1
1652756360000|2022-05-17 02:59:20|8123|8117|8122.3|8116.3|8123.1|8117.1|8122.3|8116.3|0
1652756370000|2022-05-17 02:59:30|8122.6|8116.6|8123.5|8117.5|8124.3|8118.3|8122.6|8116.6|6
1652756380000|2022-05-17 02:59:40|8124|8118|8126.9|8120.9|8126.9|8120.9|8124|8118|2
1652756390000|2022-05-17 02:59:50|8127.9|8121.9|8128.4|8122.4|8128.7|8122.7|8127.9|8121.9|0
1652756400000|2022-05-17 03:00:00|8127.6|8121.6|8131.3|8121.3|8131.3|8123.8|8127.6|8120.4|0
1652756410000|2022-05-17 03:00:10|8131.4|8121.4|8131.4|8121.4|8131.4|8121.4|8131.4|8121.4|0
1652756450000|2022-05-17 03:00:50|8130.4|8124.4|8131.6|8125.6|8131.6|8125.6|8130.4|8124.4|0
1652756460000|2022-05-17 03:01:00|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|0
1652756470000|2022-05-17 03:01:10|8134.6|8128.6|8136.9|8130.9|8137.1|8131.1|8134.6|8128.6|0
1652756480000|2022-05-17 03:01:20|8136.4|8126.4|8134.1|8128.1|8136.4|8128.1|8130.5|8119.1|13
1652756490000|2022-05-17 03:01:30|8134.5|8128.5|8134.5|8128.5|8137.3|8129.4|8133.1|8122.3|1
1652756500000|2022-05-17 03:01:40|8135.4|8129.4|8134.5|8124.5|8136.6|8130|8134.5|8121.6|1
1652756510000|2022-05-17 03:01:50|8135|8125|8133.6|8127.6|8135.3|8127.6|8133.3|8125|0
1652756520000|2022-05-17 03:02:00|8135.1|8125.1|8134.8|8128.8|8135.1|8128.8|8133.8|8125|0
1652756540000|2022-05-17 03:02:20|8135.3|8129.3|8135.3|8129.3|8135.3|8129.3|8135.3|8129.3|0
1652756550000|2022-05-17 03:02:30|8135.8|8129.8|8135.3|8129.3|8136.3|8130.3|8134.9|8125.6|2
1652756560000|2022-05-17 03:02:40|8135.1|8129.1|8137.6|8131.6|8139.6|8131.8|8135.1|8124.5|0
1652756570000|2022-05-17 03:02:50|8137.1|8131.1|8137.3|8127.3|8139.3|8131.3|8136.1|8124.3|0
1652756580000|2022-05-17 03:03:00|8135.6|8129.6|8135.6|8129.6|8137.3|8130.1|8135.6|8127.3|0
1652756590000|2022-05-17 03:03:10|8135.9|8129.9|8136.1|8130.1|8137.3|8130.6|8135.9|8127.3|0
1652756600000|2022-05-17 03:03:20|8137.4|8127.4|8135.6|8129.6|8137.4|8130.1|8135.6|8127.3|0
1652756610000|2022-05-17 03:03:30|8137.3|8127.3|8137.3|8127.3|8137.3|8127.3|8137.3|8127.3|0
1652756630000|2022-05-17 03:03:50|8137.1|8127.1|8135.6|8129.6|8137.4|8130.1|8135.6|8127.1|0
1652756640000|2022-05-17 03:04:00|8136.1|8130.1|8136.1|8130.1|8137.3|8131.1|8135.6|8127.3|0
1652756650000|2022-05-17 03:04:10|8137.3|8127.3|8135.6|8129.6|8137.3|8130.1|8135.6|8127.3|0
1652756660000|2022-05-17 03:04:20|8137.3|8127.3|8137.3|8127.3|8137.4|8130.1|8136.1|8127.3|0
1652756670000|2022-05-17 03:04:30|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|0
1652756680000|2022-05-17 03:04:40|8136.1|8130.1|8135.6|8129.6|8136.1|8130.1|8135.6|8129.6|0
1652756690000|2022-05-17 03:04:50|8137.3|8127.3|8137.3|8127.3|8137.3|8127.3|8136.9|8126.9|2
1652756700000|2022-05-17 03:05:00|8136.9|8126.9|8136.1|8130.1|8137.3|8130.1|8135.6|8126.9|0
1652756710000|2022-05-17 03:05:10|8137.1|8127.1|8135.6|8129.6|8137.1|8129.6|8135.6|8127.1|0
1652756720000|2022-05-17 03:05:20|8136.1|8130.1|8135.6|8129.6|8137.3|8130.1|8135.6|8127.3|2
1652756730000|2022-05-17 03:05:30|8136.9|8126.9|8136.1|8130.1|8137.3|8130.1|8135.9|8126.9|4
1652756750000|2022-05-17 03:05:50|8136.3|8130.3|8136.6|8130.6|8136.6|8130.6|8136.3|8130.3|0
1652756760000|2022-05-17 03:06:00|8136.3|8130.3|8141.7|8131.7|8141.7|8131.9|8136.3|8130.3|1
1652756820000|2022-05-17 03:07:00|8142.1|8132.1|8142.1|8132.1|8142.1|8132.1|8142.1|8132.1|0
1652756830000|2022-05-17 03:07:10|8141.7|8131.7|8141.7|8131.7|8141.7|8131.7|8141.7|8131.7|0
1652756850000|2022-05-17 03:07:30|8143.6|8128.6|8143.6|8128.6|8143.6|8128.6|8143.6|8128.6|1
1652756880000|2022-05-17 03:08:00|8143.2|8128.2|8142.1|8127.1|8143.2|8128.2|8142.1|8127.1|0
1652756970000|2022-05-17 03:09:30|8142.4|8127.4|8142.4|8127.4|8142.4|8127.4|8142.4|8127.4|0
1652757010000|2022-05-17 03:10:10|8142.2|8127.2|8142.4|8127.4|8142.4|8127.4|8142.2|8127.2|0
1652757020000|2022-05-17 03:10:20|8142.2|8127.2|8139.7|8129.7|8142.4|8129.7|8139.7|8127.2|2
1652757030000|2022-05-17 03:10:30|8140.2|8130.2|8140.2|8130.2|8140.2|8130.2|8140.2|8130.2|1
1652757040000|2022-05-17 03:10:40|8138.9|8132.9|8138.9|8132.9|8140.2|8134.2|8138.9|8132.9|0
1652757060000|2022-05-17 03:11:00|8139.6|8133.6|8141.7|8135.7|8143.1|8137.1|8139.6|8133.6|1
1652757070000|2022-05-17 03:11:10|8143.7|8137.7|8143.7|8137.7|8143.7|8137.7|8143.7|8137.7|0
1652757080000|2022-05-17 03:11:20|8144.6|8138.6|8144.9|8138.9|8144.9|8138.9|8144.6|8138.6|1
1652757090000|2022-05-17 03:11:30|8145.3|8139.3|8145.3|8139.3|8145.3|8139.3|8145.3|8139.3|0
1652757100000|2022-05-17 03:11:40|8146.3|8140.3|8139.9|8133.9|8146.6|8140.6|8139.9|8133.9|2
1652757110000|2022-05-17 03:11:50|8140.3|8134.3|8139.6|8133.6|8140.3|8134.3|8139.6|8133.6|0
1652757120000|2022-05-17 03:12:00|8139.9|8133.9|8141.1|8131.1|8141.1|8134.3|8139.6|8131.1|0
1652757130000|2022-05-17 03:12:10|8139.4|8133.4|8139.4|8133.4|8141.1|8133.7|8139.4|8131.1|0
1652757140000|2022-05-17 03:12:20|8141.1|8131.1|8139.7|8133.7|8141.1|8134.2|8139.7|8131.1|0
1652757160000|2022-05-17 03:12:40|8141.1|8131.1|8141.1|8131.1|8141.1|8131.1|8141.1|8131.1|0
1652757170000|2022-05-17 03:12:50|8140.6|8130.6|8140.9|8130.9|8142.8|8133.2|8139.2|8127.2|0
1652757180000|2022-05-17 03:13:00|8142.8|8127.8|8138.4|8132.4|8142.8|8132.6|8138.4|8127.2|1
1652757190000|2022-05-17 03:13:10|8139.7|8129.7|8139.4|8129.4|8140.5|8132.5|8138.5|8128.9|1
1652757200000|2022-05-17 03:13:20|8139.1|8129.1|8139.4|8129.4|8139.4|8129.4|8138.9|8128.9|0
1652757210000|2022-05-17 03:13:30|8138.9|8128.9|8138.9|8128.9|8138.9|8128.9|8138.9|8128.9|0
1652757220000|2022-05-17 03:13:40|8139.4|8129.4|8139.4|8129.4|8139.4|8129.4|8139.4|8129.4|0
1652757230000|2022-05-17 03:13:50|8139.1|8129.1|8140.9|8125.9|8140.9|8129.1|8138.9|8125.9|0
1652757320000|2022-05-17 03:15:20|8140.7|8125.7|8140.9|8125.9|8140.9|8125.9|8140.7|8125.7|2
1652757330000|2022-05-17 03:15:30|8141.1|8126.1|8140.9|8125.9|8141.1|8126.1|8140.9|8125.9|1
1652757340000|2022-05-17 03:15:40|8135.2|8129.2|8137.7|8122.7|8138.7|8129.2|8135.2|8122.7|0
1652757350000|2022-05-17 03:15:50|8137.4|8122.4|8136.2|8121.2|8137.4|8122.4|8136.2|8121.2|0
1652757360000|2022-05-17 03:16:00|8136.1|8121.1|8136.1|8121.1|8136.1|8121.1|8136.1|8121.1|1
1652757450000|2022-05-17 03:17:30|8132.2|8122.2|8129.9|8123.9|8132.2|8123.9|8129.9|8122.2|0
1652757460000|2022-05-17 03:17:40|8129.2|8123.2|8129.2|8123.2|8129.2|8123.2|8129.2|8123.2|1
1652757470000|2022-05-17 03:17:50|8129.1|8123.1|8129.2|8123.2|8129.2|8123.2|8129.1|8123.1|0
1652757480000|2022-05-17 03:18:00|||||||||1
1652757490000|2022-05-17 03:18:10|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|0
1652757510000|2022-05-17 03:18:30|8132.6|8117.6|8129.9|8123.9|8132.6|8123.9|8129.4|8117.6|2
1652757520000|2022-05-17 03:18:40|8129.2|8123.2|8127.4|8121.4|8129.2|8123.2|8127.4|8121.4|1
1652757560000|2022-05-17 03:19:20|8127.9|8121.9|8124.9|8118.9|8127.9|8121.9|8123.6|8117.6|2
1652757570000|2022-05-17 03:19:30|8125.4|8119.4|8129.9|8119.9|8129.9|8121.4|8125.4|8119.4|0
1652757580000|2022-05-17 03:19:40|8128.2|8122.2|8128.4|8122.4|8128.4|8122.4|8128.2|8122.2|0
1652757600000|2022-05-17 03:20:00|8128.2|8122.2|8125.9|8119.9|8128.2|8122.2|8125.4|8119.4|2
1652757620000|2022-05-17 03:20:20|8125.7|8119.7|8125.4|8119.4|8125.7|8119.7|8125.4|8119.4|1
1652757660000|2022-05-17 03:21:00|8124.9|8118.9|8124.1|8118.1|8124.9|8118.9|8123.6|8117.6|4
1652757670000|2022-05-17 03:21:10|8124.6|8118.6|8128.4|8122.4|8128.4|8122.4|8124.6|8117.1|0
1652757680000|2022-05-17 03:21:20|8128.6|8122.6|8127.9|8121.9|8128.6|8122.6|8127.9|8121.9|0
1652757690000|2022-05-17 03:21:30|8128.4|8122.4|8130.4|8124.4|8130.4|8124.4|8128.4|8122.4|0
1652757710000|2022-05-17 03:21:50|8130.7|8124.7|8130.9|8124.9|8130.9|8124.9|8130.7|8124.7|0
1652757730000|2022-05-17 03:22:10|8131.2|8125.2|8136.1|8126.1|8136.1|8126.1|8131.2|8125.2|1
1652757740000|2022-05-17 03:22:20|8135|8129|8135.4|8129.4|8135.4|8129.4|8135|8129|0
1652757780000|2022-05-17 03:23:00|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|1
1652757790000|2022-05-17 03:23:10|8135.9|8125.9|8135.7|8125.7|8135.9|8125.9|8135.5|8125.5|0
1652757820000|2022-05-17 03:23:40|||||||||1
1652757830000|2022-05-17 03:23:50|8135.9|8125.9|8135.9|8125.9|8135.9|8125.9|8135.9|8125.9|0
1652757840000|2022-05-17 03:24:00|8135.7|8125.7|8134.9|8128.9|8135.7|8128.9|8134.9|8125.7|0
1652757850000|2022-05-17 03:24:10|8135.2|8129.2|8135.4|8129.4|8135.4|8129.4|8135|8129|0
1652757860000|2022-05-17 03:24:20|||||||||1
1652757870000|2022-05-17 03:24:30|8135.7|8129.7|8137.4|8131.4|8137.4|8131.4|8135.7|8129.7|0
1652757900000|2022-05-17 03:25:00|8137.2|8131.2|8134.9|8128.9|8137.2|8131.2|8134.9|8128.9|1
1652757910000|2022-05-17 03:25:10|8134|8128|8134.2|8128.2|8134.2|8128.2|8134|8128|0
1652757920000|2022-05-17 03:25:20|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|0
1652757930000|2022-05-17 03:25:30|8135|8125|8135|8125|8135|8125|8135|8125|0
1652757980000|2022-05-17 03:26:20|8136.2|8129|8133|8127|8136.2|8130.2|8133|8125.5|5
1652757990000|2022-05-17 03:26:30|8133.2|8127.2|8136.2|8130.2|8136.2|8130.2|8133|8127|0
1652758000000|2022-05-17 03:26:40|8137.2|8131.2|8140.7|8134.7|8142.6|8136.6|8137.2|8130.7|4
1652758010000|2022-05-17 03:26:50|8140.2|8134.2|8139.5|8133.5|8140.4|8134.2|8136.9|8129.2|0
1652758020000|2022-05-17 03:27:00|8139.9|8129.9|8140.4|8134.4|8140.5|8134.5|8139.5|8129.9|1
1652758030000|2022-05-17 03:27:10|8140.7|8134.7|8140.4|8134.4|8140.7|8134.7|8140.4|8134.4|0
1652758050000|2022-05-17 03:27:30|8139.9|8133.9|8135.7|8129.7|8142.5|8133.9|8135.7|8127.5|1
1652758060000|2022-05-17 03:27:40|8138|8128|8138|8128|8138.2|8128.2|8138|8128|0
1652758070000|2022-05-17 03:27:50|8136.7|8130.7|8136.9|8130.9|8136.9|8130.9|8136.7|8130.7|0
1652758090000|2022-05-17 03:28:10|8136.4|8130.4|8136.2|8130.2|8136.4|8130.4|8135.7|8129.7|0
1652758100000|2022-05-17 03:28:20|8135.7|8129.7|8133.7|8127.7|8138|8129.7|8132.5|8123|1
1652758110000|2022-05-17 03:28:30|8133.4|8127.4|8133.2|8127.2|8133.4|8127.4|8132.9|8126.9|0
1652758120000|2022-05-17 03:28:40|8133.7|8127.7|8133.2|8127.2|8133.7|8127.7|8132.9|8126.9|0
1652758130000|2022-05-17 03:28:50|8133.7|8127.7|8133.2|8127.2|8133.7|8127.7|8133.2|8127.2|0
1652758140000|2022-05-17 03:29:00|8133|8127|8132.7|8126.7|8133|8127|8132.7|8126.7|0
1652758160000|2022-05-17 03:29:20|8133|8127|8133.2|8127.2|8133.2|8127.2|8133|8127|1
1652758200000|2022-05-17 03:30:00|8133.5|8127.5|8131.2|8125.2|8133.5|8127.5|8131.2|8125.2|0
1652758220000|2022-05-17 03:30:20|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|5
1652758230000|2022-05-17 03:30:30|8133.7|8127.7|8134.7|8128.7|8136|8128.7|8133.7|8126|0
1652758240000|2022-05-17 03:30:40|8135|8129|8135|8129|8135|8129|8134.4|8128.4|2
1652758250000|2022-05-17 03:30:50|8134.7|8128.7|8135.7|8129.7|8135.7|8129.7|8134.7|8128.7|0
1652758260000|2022-05-17 03:31:00|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|0
1652758310000|2022-05-17 03:31:50|8135.7|8129.7|8134.2|8128.2|8135.7|8129.7|8134.2|8128.2|0
1652758320000|2022-05-17 03:32:00|8135.5|8129.5|8134.7|8128.7|8135.5|8129.5|8134.7|8128.7|1
1652758380000|2022-05-17 03:33:00|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|1
1652758390000|2022-05-17 03:33:10|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|0
1652758440000|2022-05-17 03:34:00|8136.2|8130.2|8139.9|8129.9|8139.9|8130.2|8136.2|8129.7|3
1652758460000|2022-05-17 03:34:20|8139.8|8129.8|8139.8|8129.8|8139.8|8129.8|8139.8|8129.8|0
1652758540000|2022-05-17 03:35:40|8140.2|8134.2|8141|8131|8141.5|8134.5|8140.2|8131|0
1652758560000|2022-05-17 03:36:00|8141.2|8131.2|8140.5|8134.5|8141.2|8134.5|8140.5|8131.2|0
1652758570000|2022-05-17 03:36:10|8141.5|8131.5|8141.5|8131.5|8141.5|8131.5|8141.5|8131.5|0
1652758590000|2022-05-17 03:36:30|8141|8131|8141|8131|8141|8131|8141|8131|0
1652758600000|2022-05-17 03:36:40|8142.8|8127.8|8142.7|8127.7|8142.8|8127.8|8142.7|8127.7|0
1652758920000|2022-05-17 03:42:00|8137.2|8131.2|8136.8|8130.8|8137.2|8131.2|8136.8|8130.8|0
1652758930000|2022-05-17 03:42:10|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|2
1652759010000|2022-05-17 03:43:30|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|0
1652759030000|2022-05-17 03:43:50|||||||||1
1652759040000|2022-05-17 03:44:00|8135.8|8129.8|8135.3|8125.3|8135.8|8129.8|8135.3|8125.3|1
1652759070000|2022-05-17 03:44:30|||||||||1
1652759270000|2022-05-17 03:47:50|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|0
1652759310000|2022-05-17 03:48:30|8135.3|8125.3|8135.5|8125.5|8135.5|8125.5|8135.3|8125.3|0
1652759350000|2022-05-17 03:49:10|8135.3|8125.3|8135.3|8125.3|8135.3|8125.3|8135.3|8125.3|0
1652759380000|2022-05-17 03:49:40|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|8135.5|8125.5|0
1652759390000|2022-05-17 03:49:50|8135.3|8125.3|8135.8|8125.8|8135.8|8125.8|8135.3|8125.3|1
1652759400000|2022-05-17 03:50:00|8135.6|8125.6|8135.6|8125.6|8135.6|8125.6|8135.6|8125.6|0
1652759510000|2022-05-17 03:51:50|||||||||1
1652759530000|2022-05-17 03:52:10|8136|8130|8135.8|8129.8|8136|8130|8135.8|8129.8|3
1652759700000|2022-05-17 03:55:00|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|0
1652759720000|2022-05-17 03:55:20|8135.8|8129.8|8135.8|8129.8|8135.8|8129.8|8135.8|8129.8|0
1652759730000|2022-05-17 03:55:30|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|0
1652759820000|2022-05-17 03:57:00|8135.8|8129.8|8136.1|8130.1|8136.1|8130.1|8135.8|8129.8|0
1652759830000|2022-05-17 03:57:10|8135.8|8129.8|8135.8|8129.8|8135.8|8129.8|8135.8|8129.8|0
1652759860000|2022-05-17 03:57:40|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|0
1652759880000|2022-05-17 03:58:00|8136.1|8130.1|8135.6|8129.6|8136.1|8130.1|8135.6|8129.6|0
1652759920000|2022-05-17 03:58:40|8135.8|8129.8|8135.6|8129.6|8135.8|8129.8|8135.6|8129.6|0
1652759930000|2022-05-17 03:58:50|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|1
1652759940000|2022-05-17 03:59:00|8135.9|8129.9|8136.3|8130.3|8136.3|8130.3|8135.6|8129.6|1
1652760000000|2022-05-17 04:00:00|8136.1|8130.1|8135.6|8129.6|8136.1|8130.1|8135.6|8129.6|1
1652760060000|2022-05-17 04:01:00|8134.1|8128.1|8133.7|8127.7|8134.1|8128.1|8133.7|8127.7|0
1652760070000|2022-05-17 04:01:10|8133.1|8127.1|8133.1|8127.1|8133.1|8127.1|8133.1|8127.1|0
1652760110000|2022-05-17 04:01:50|8135.6|8125.6|8135.6|8125.6|8135.6|8125.6|8135.6|8125.6|1
1652760280000|2022-05-17 04:04:40|8134.9|8124.9|8134.9|8124.9|8134.9|8124.9|8134.9|8124.9|1
1652760310000|2022-05-17 04:05:10|8134.4|8124.4|8131.7|8125.7|8134.4|8126.1|8131.7|8124.4|0
1652760330000|2022-05-17 04:05:30|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|1
1652760370000|2022-05-17 04:06:10|8130.1|8124.1|8130.1|8124.1|8130.1|8124.1|8130.1|8124.1|0
1652760380000|2022-05-17 04:06:20|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|1
1652760430000|2022-05-17 04:07:10|||||||||2
1652760520000|2022-05-17 04:08:40|8134.2|8124.2|8134.2|8124.2|8134.2|8124.2|8134.2|8124.2|2
1652760530000|2022-05-17 04:08:50|8134|8124|8133.7|8127.7|8134|8127.7|8133.7|8124|2
1652760540000|2022-05-17 04:09:00|8133.9|8127.9|8138.2|8132.2|8138.7|8132.7|8133.9|8127.9|1
1652760550000|2022-05-17 04:09:10|8138|8128|8138|8128|8138|8128|8138|8128|1
1652760600000|2022-05-17 04:10:00|8138.4|8128.4|8136.4|8130.4|8138.4|8131.4|8136.4|8128.4|0
1652760650000|2022-05-17 04:10:50|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|0
1652760660000|2022-05-17 04:11:00|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|1
1652760720000|2022-05-17 04:12:00|8137.4|8131.4|8137.4|8131.4|8137.4|8131.4|8137.4|8131.4|3
1652760750000|2022-05-17 04:12:30|8137.2|8131.2|8136.5|8130.5|8137.2|8131.2|8135.2|8129.2|4
1652760760000|2022-05-17 04:12:40|8137.2|8131.2|8137|8131|8137.2|8131.2|8137|8131|0
1652760770000|2022-05-17 04:12:50|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|0
1652760780000|2022-05-17 04:13:00|8137|8131|8137|8131|8137|8131|8137|8131|0
1652760790000|2022-05-17 04:13:10|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|0
1652760860000|2022-05-17 04:14:20|8138.2|8132.2|8138.5|8132.5|8138.5|8132.5|8138.2|8132.2|1
1652760870000|2022-05-17 04:14:30|8137.5|8131.5|8137.2|8131.2|8137.5|8131.5|8137.2|8131.2|0
1652760890000|2022-05-17 04:14:50|8136.2|8130.2|8135|8129|8136.2|8130.2|8135|8129|1
1652760900000|2022-05-17 04:15:00|8135.5|8129.5|8138.5|8128.5|8138.5|8129.5|8135.5|8128.5|1
1652760930000|2022-05-17 04:15:30|8138.3|8128.3|8138.3|8128.3|8138.3|8128.3|8138.3|8128.3|0
1652760940000|2022-05-17 04:15:40|8138.7|8128.7|8138.7|8128.7|8138.7|8128.7|8138.7|8128.7|0
1652760970000|2022-05-17 04:16:10|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|0
1652760990000|2022-05-17 04:16:30|8135|8129|8135|8129|8135|8129|8135|8129|0
1652761010000|2022-05-17 04:16:50|8135.5|8129.5|8136.7|8130.7|8136.7|8130.7|8135.5|8129.5|1
1652761020000|2022-05-17 04:17:00|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|0
1652761120000|2022-05-17 04:18:40|8136|8130|8136|8130|8136|8130|8136|8130|0
1652761130000|2022-05-17 04:18:50|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|8135.5|8129.5|1
1652761200000|2022-05-17 04:20:00|8134.5|8128.5|8134|8128|8134.5|8128.5|8134|8128|0
1652761210000|2022-05-17 04:20:10|8134.2|8128.2|8134.2|8128.2|8134.2|8128.2|8134.2|8128.2|0
1652761240000|2022-05-17 04:20:40|8133.2|8127.2|8131.2|8125.2|8133.2|8127.2|8131.2|8125.2|3
1652761270000|2022-05-17 04:21:10|8131|8125|8131|8125|8131|8125|8131|8125|0
1652761310000|2022-05-17 04:21:50|8129.7|8123.7|8129.7|8123.7|8129.7|8123.7|8129.7|8123.7|0
1652761320000|2022-05-17 04:22:00|8129.8|8123.8|8130.8|8124.8|8130.8|8124.8|8129.8|8123.8|1
1652761350000|2022-05-17 04:22:30|8131|8125|8131.2|8125.2|8131.2|8125.2|8130.8|8124.8|0
1652761360000|2022-05-17 04:22:40|8131|8125|8131|8125|8131|8125|8131|8125|0
1652761370000|2022-05-17 04:22:50|8130.8|8124.8|8131|8125|8131|8125|8130.8|8124.8|0
1652761440000|2022-05-17 04:24:00|8130|8124|8130|8124|8130|8124|8130|8124|0
1652761450000|2022-05-17 04:24:10|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1652761460000|2022-05-17 04:24:20|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|0
1652761480000|2022-05-17 04:24:40|8130|8124|8130|8124|8130|8124|8130|8124|2
1652761490000|2022-05-17 04:24:50|8129.6|8123.6|8129.5|8123.5|8129.6|8123.6|8129.3|8123.3|3
1652761500000|2022-05-17 04:25:00|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|1
1652761630000|2022-05-17 04:27:10|||||||||2
1652761660000|2022-05-17 04:27:40|8129.1|8123.1|8127.5|8121.5|8129.1|8123.1|8127.5|8121.5|1
1652761670000|2022-05-17 04:27:50|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|1
1652761770000|2022-05-17 04:29:30|8128.8|8118.8|8128.8|8118.8|8128.8|8118.8|8128.8|8118.8|0
1652761830000|2022-05-17 04:30:30|8126.1|8120.1|8128.5|8118.5|8128.5|8120.1|8126.1|8118.5|1
1652761840000|2022-05-17 04:30:40|8128.6|8118.6|8128.6|8118.6|8128.6|8118.6|8128.6|8118.6|0
1652761850000|2022-05-17 04:30:50|8125.5|8119.5|8125.5|8119.5|8125.5|8119.5|8125.5|8119.5|0
1652761870000|2022-05-17 04:31:10|8126.4|8120.4|8125.8|8119.8|8126.4|8120.4|8125.5|8119.5|0
1652761880000|2022-05-17 04:31:20|8125.1|8119.1|8126.1|8120.1|8126.1|8120.1|8125.1|8119.1|1
1652761900000|2022-05-17 04:31:40|8126|8120|8126|8120|8126|8120|8126|8120|0
1652761910000|2022-05-17 04:31:50|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|1
1652761920000|2022-05-17 04:32:00|8126.4|8120.4|8126.6|8120.6|8126.6|8120.6|8126.4|8120.4|2
1652761940000|2022-05-17 04:32:20|8125.8|8119.8|8125.9|8119.9|8125.9|8119.9|8125.8|8119.8|0
1652761960000|2022-05-17 04:32:40|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|0
1652761970000|2022-05-17 04:32:50|8126.8|8120.8|8126.9|8120.9|8126.9|8120.9|8126.8|8120.8|0
1652761980000|2022-05-17 04:33:00|8127.3|8121.3|8129.8|8123.8|8129.8|8123.8|8127.3|8121.3|4
1652762010000|2022-05-17 04:33:30|8129.9|8123.9|8129.9|8123.9|8129.9|8123.9|8129.9|8123.9|0
1652762020000|2022-05-17 04:33:40|8130.9|8124.9|8133.1|8127.1|8134.6|8128.6|8130.9|8124.9|1
1652762040000|2022-05-17 04:34:00|||||||||1
1652762110000|2022-05-17 04:35:10|8135.9|8125.9|8135.9|8125.9|8135.9|8125.9|8135.9|8125.9|0
1652762130000|2022-05-17 04:35:30|8136.1|8126.1|8136.1|8126.1|8136.1|8126.1|8136.1|8126.1|0
1652762170000|2022-05-17 04:36:10|8136.6|8126.6|8135.6|8129.6|8136.6|8129.6|8135.2|8126.6|0
1652762190000|2022-05-17 04:36:30|8135.4|8129.4|8137.9|8131.9|8137.9|8131.9|8135.4|8129.4|1
1652762200000|2022-05-17 04:36:40|||||||||1
1652762230000|2022-05-17 04:37:10|8138.4|8132.4|8138.4|8132.4|8138.4|8132.4|8138.4|8132.4|2
1652762240000|2022-05-17 04:37:20|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|0
1652762260000|2022-05-17 04:37:40|8138.9|8132.9|8138.1|8128.1|8138.9|8132.9|8137.1|8128.1|1
1652762280000|2022-05-17 04:38:00|8137.6|8127.6|8134.8|8128.8|8137.6|8129.3|8134.8|8127.6|0
1652762310000|2022-05-17 04:38:30|8135.3|8129.3|8135.3|8129.3|8135.3|8129.3|8135.3|8129.3|0
1652762340000|2022-05-17 04:39:00|8134.9|8128.9|8133.8|8127.8|8134.9|8128.9|8133.1|8127.1|0
1652762370000|2022-05-17 04:39:30|8133.7|8127.7|8133.7|8127.7|8133.7|8127.7|8133.7|8127.7|0
1652762390000|2022-05-17 04:39:50|8136.1|8126.1|8136.1|8126.1|8136.1|8126.1|8136.1|8126.1|0
1652762430000|2022-05-17 04:40:30|8133.7|8127.7|8133.7|8127.7|8133.7|8127.7|8133.7|8127.7|0
1652762440000|2022-05-17 04:40:40|8134.1|8128.1|8134.2|8128.2|8134.2|8128.2|8134.1|8128.1|0
1652762480000|2022-05-17 04:41:20|8134.6|8128.6|8134.9|8128.9|8134.9|8128.9|8134.6|8128.6|0
1652762490000|2022-05-17 04:41:30|8134.7|8128.7|8134.7|8128.7|8134.7|8128.7|8134.7|8128.7|0
1652762520000|2022-05-17 04:42:00|8135.7|8129.7|8139.4|8129.4|8139.4|8130.4|8135.7|8129.4|0
1652762530000|2022-05-17 04:42:10|8139.2|8129.2|8136.2|8130.2|8139.2|8130.2|8136.2|8129.1|0
1652762590000|2022-05-17 04:43:10|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|0
1652762610000|2022-05-17 04:43:30|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|0
1652762730000|2022-05-17 04:45:30|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|0
1652762790000|2022-05-17 04:46:30|8133.9|8127.9|8133.9|8127.9|8133.9|8127.9|8133.9|8127.9|0
1652762810000|2022-05-17 04:46:50|8133.4|8127.4|8133.4|8127.4|8133.4|8127.4|8133.4|8127.4|0
1652762830000|2022-05-17 04:47:10|8137.2|8127.2|8137.2|8127.2|8137.2|8127.2|8137.2|8127.2|4
1652762840000|2022-05-17 04:47:20|||||||||1
1652762870000|2022-05-17 04:47:50|8137|8127|8137|8127|8137|8127|8137|8127|0
1652762980000|2022-05-17 04:49:40|8137.7|8127.7|8137|8127|8137.7|8127.7|8137|8127|0
1652763010000|2022-05-17 04:50:10|8134.7|8128.7|8137|8127|8137|8128.7|8134.7|8127|1
1652763020000|2022-05-17 04:50:20|8137.4|8127.4|8136.2|8130.2|8137.4|8130.2|8136.2|8127.4|0
1652763030000|2022-05-17 04:50:30|8137.8|8131.8|8137.2|8131.2|8137.8|8131.8|8137.2|8131.2|1
1652763040000|2022-05-17 04:50:40|8137.5|8131.5|8139.4|8133.4|8139.4|8133.4|8137.5|8131.5|1
1652763120000|2022-05-17 04:52:00|8139|8133|8139|8133|8139|8133|8139|8133|0
1652763130000|2022-05-17 04:52:10|8140.2|8134.2|8140.2|8134.2|8140.2|8134.2|8140.2|8134.2|3
1652763140000|2022-05-17 04:52:20|8139.5|8133.5|8139.2|8133.2|8139.5|8133.5|8139.2|8133.2|0
1652763160000|2022-05-17 04:52:40|8139.9|8133.9|8140.2|8134.2|8140.2|8134.2|8139.9|8133.9|0
1652763180000|2022-05-17 04:53:00|8130.9|8124.9|8130.5|8124.5|8130.9|8124.9|8130.2|8124.2|2
1652763210000|2022-05-17 04:53:30|8129.5|8123.5|8126.2|8120.2|8129.5|8123.5|8126.2|8120.2|5
1652763220000|2022-05-17 04:53:40|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|0
1652763240000|2022-05-17 04:54:00|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|0
1652763250000|2022-05-17 04:54:10|||||||||20
1652763300000|2022-05-17 04:55:00|8126.2|8120.2|8126.2|8120.2|8126.2|8120.2|8126.2|8120.2|1
1652763330000|2022-05-17 04:55:30|8126.5|8120.5|8126.7|8120.7|8126.7|8120.7|8126.5|8120.5|0
1652763350000|2022-05-17 04:55:50|||||||||1
1652763360000|2022-05-17 04:56:00|8127|8121|8127|8121|8127|8121|8127|8121|0
1652763370000|2022-05-17 04:56:10|||||||||2
1652763400000|2022-05-17 04:56:40|||||||||1
1652763410000|2022-05-17 04:56:50|8126.7|8120.7|8125|8119|8126.7|8120.7|8125|8119|9
1652763430000|2022-05-17 04:57:10|8125.2|8119.2|8125.2|8119.2|8125.2|8119.2|8125.2|8119.2|5
1652763460000|2022-05-17 04:57:40|8124.6|8118.6|8122.7|8116.7|8124.6|8118.6|8122.5|8116.5|2
1652763470000|2022-05-17 04:57:50|8122.2|8116.2|8122.2|8116.2|8122.2|8116.2|8122.2|8116.2|3
1652763480000|2022-05-17 04:58:00|||||||||1
1652763500000|2022-05-17 04:58:20|8122.5|8116.5|8122.7|8116.7|8122.7|8116.7|8122.5|8116.5|0
1652763510000|2022-05-17 04:58:30|8122.5|8116.5|8122.5|8116.5|8122.5|8116.5|8122.5|8116.5|0
1652763520000|2022-05-17 04:58:40|8122.2|8116.2|8122.2|8116.2|8122.3|8116.3|8121.5|8115.5|1
1652763530000|2022-05-17 04:58:50|8122|8116|8122.7|8116.7|8122.7|8116.7|8122|8116|1
1652763540000|2022-05-17 04:59:00|8122.5|8116.5|8122.7|8116.7|8122.7|8116.7|8122.5|8116.5|0
1652763590000|2022-05-17 04:59:50|8122.3|8116.3|8124|8118|8124|8118|8122.3|8116.3|2
1652763600000|2022-05-17 05:00:00|8124.3|8118.3|8124.5|8118.5|8124.5|8118.5|8124.3|8118.3|0
1652763630000|2022-05-17 05:00:30|8125|8119|8124.7|8118.7|8125|8119|8124.7|8118.7|1
1652763640000|2022-05-17 05:00:40|8124.5|8118.5|8124.5|8118.5|8124.5|8118.5|8124.5|8118.5|0
1652763670000|2022-05-17 05:01:10|8124|8118|8122.5|8116.5|8124|8118|8122.5|8116.5|3
1652763680000|2022-05-17 05:01:20|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|2
1652763700000|2022-05-17 05:01:40|8122.8|8116.8|8123|8117|8123|8117|8122.8|8116.8|4
1652763710000|2022-05-17 05:01:50|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|0
1652763720000|2022-05-17 05:02:00|8124.3|8118.3|8125.8|8119.8|8125.8|8119.8|8123.8|8117.8|1
1652763730000|2022-05-17 05:02:10|8127.5|8121.5|8127.8|8121.8|8128.8|8122.8|8127|8121|6
1652763750000|2022-05-17 05:02:30|8128.8|8122.8|8130|8124|8130|8124|8128.8|8122.8|0
1652763780000|2022-05-17 05:03:00|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|0
1652763790000|2022-05-17 05:03:10|8130|8124|8128.3|8122.3|8130.2|8124.2|8128.3|8122.3|1
1652763810000|2022-05-17 05:03:30|8128.5|8122.5|8128.5|8122.5|8128.5|8122.5|8128.5|8122.5|0
1652763820000|2022-05-17 05:03:40|8128|8122|8128.5|8122.5|8128.5|8122.5|8128|8122|0
1652763840000|2022-05-17 05:04:00|8128|8122|8128.2|8122.2|8128.2|8122.2|8128|8122|0
1652763850000|2022-05-17 05:04:10|8127.8|8121.8|8129.3|8123.3|8129.3|8123.3|8127.7|8121.7|0
1652763860000|2022-05-17 05:04:20|8128.5|8122.5|8129.5|8123.5|8129.5|8123.5|8128.2|8122.2|0
1652763870000|2022-05-17 05:04:30|8129.8|8123.8|8130.3|8124.3|8131.3|8125.3|8128.7|8122.7|0
1652763880000|2022-05-17 05:04:40|8131.3|8125.3|8132.5|8126.5|8132.5|8126.5|8131.3|8125.3|0
1652763890000|2022-05-17 05:04:50|8133|8127|8134.6|8128.6|8135.2|8129.2|8133|8127|1
1652763900000|2022-05-17 05:05:00|8135.7|8129.7|8136|8130|8136|8130|8135.5|8129.5|0
1652763930000|2022-05-17 05:05:30|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|8136.3|8130.3|0
1652763940000|2022-05-17 05:05:40|8137|8131|8136.2|8130.2|8137|8131|8135.8|8129.8|1
1652763950000|2022-05-17 05:05:50|8137.2|8127.2|8137.2|8127.2|8137.2|8127.2|8137.2|8127.2|0
1652763960000|2022-05-17 05:06:00|8137.1|8127.1|8137.1|8127.1|8137.1|8127.1|8137.1|8127.1|1
1652764030000|2022-05-17 05:07:10|8137.3|8127.3|8137.3|8127.3|8137.3|8127.3|8137.3|8127.3|0
1652764060000|2022-05-17 05:07:40|8137.1|8127.1|8137.1|8127.1|8137.1|8127.1|8137.1|8127.1|0
1652764070000|2022-05-17 05:07:50|8134.8|8128.8|8134.3|8128.3|8134.8|8128.8|8134.3|8128.3|0
1652764080000|2022-05-17 05:08:00|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|0
1652764120000|2022-05-17 05:08:40|8136|8130|8136.5|8130.5|8136.5|8130.5|8136|8130|0
1652764130000|2022-05-17 05:08:50|8137.5|8131.5|8138.3|8132.3|8138.3|8132.3|8137.5|8131.5|0
1652764140000|2022-05-17 05:09:00|8138.5|8132.5|8139.5|8133.5|8139.8|8133.8|8138.5|8132.5|0
1652764150000|2022-05-17 05:09:10|8139.8|8133.8|8138.1|8132.1|8139.8|8133.8|8138.1|8132.1|1
1652764230000|2022-05-17 05:10:30|8137|8131|8137|8131|8137|8131|8137|8131|0
1652764240000|2022-05-17 05:10:40|8137.3|8131.3|8137.5|8131.5|8137.5|8131.5|8137.3|8131.3|0
1652764260000|2022-05-17 05:11:00|8137.6|8131.6|8139.8|8133.8|8140|8134|8137.6|8131.6|0
1652764270000|2022-05-17 05:11:10|8140.3|8134.3|8139.3|8133.3|8140.3|8134.3|8138|8132|2
1652764300000|2022-05-17 05:11:40|8139.1|8133.1|8140.6|8130.6|8140.6|8133.1|8139.1|8130.6|0
1652764310000|2022-05-17 05:11:50|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|0
1652764330000|2022-05-17 05:12:10|8140.3|8134.3|8141.1|8135.1|8141.1|8135.1|8140.3|8134.3|4
1652764340000|2022-05-17 05:12:20|8141.4|8135.4|8140.1|8134.1|8141.4|8135.4|8139.8|8133.8|1
1652764350000|2022-05-17 05:12:30|8141.1|8135.1|8139.8|8133.8|8141.1|8135.1|8139.8|8133.8|1
1652764360000|2022-05-17 05:12:40|8140|8134|8140|8134|8140|8134|8140|8134|0
1652764380000|2022-05-17 05:13:00|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|0
1652764390000|2022-05-17 05:13:10|8138.5|8132.5|8138.6|8132.6|8138.6|8132.6|8138.5|8132.5|0
1652764410000|2022-05-17 05:13:30|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|0
1652764440000|2022-05-17 05:14:00|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|0
1652764470000|2022-05-17 05:14:30|8137.6|8131.6|8137.1|8131.1|8137.6|8131.6|8137.1|8131.1|0
1652764490000|2022-05-17 05:14:50|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|0
1652764500000|2022-05-17 05:15:00|8136.1|8130.1|8134.3|8128.3|8136.1|8130.1|8134.3|8128.3|0
1652764510000|2022-05-17 05:15:10|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|0
1652764530000|2022-05-17 05:15:30|8134.4|8128.4|8135.9|8129.9|8135.9|8129.9|8134.4|8128.4|1
1652764540000|2022-05-17 05:15:40|8136.1|8130.1|8136.1|8130.1|8136.1|8130.1|8136.1|8130.1|0
1652764640000|2022-05-17 05:17:20|8139.6|8133.6|8139.6|8133.6|8139.6|8133.6|8139.6|8133.6|1
1652764680000|2022-05-17 05:18:00|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|0
1652764690000|2022-05-17 05:18:10|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|0
1652764700000|2022-05-17 05:18:20|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|0
1652764730000|2022-05-17 05:18:50|8139.6|8133.6|8139.6|8133.6|8139.6|8133.6|8139.6|8133.6|0
1652764740000|2022-05-17 05:19:00|8139.1|8133.1|8140.1|8134.1|8140.1|8134.1|8139.1|8133.1|0
1652764810000|2022-05-17 05:20:10|8140.4|8134.4|8140.1|8134.1|8140.4|8134.4|8140.1|8134.1|1
1652764830000|2022-05-17 05:20:30|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|0
1652764860000|2022-05-17 05:21:00|8140.2|8134.2|8141.1|8135.1|8141.1|8135.1|8140.2|8134.2|0
1652764870000|2022-05-17 05:21:10|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|0
1652764910000|2022-05-17 05:21:50|8141.7|8135.7|8140.1|8134.1|8141.7|8135.7|8140.1|8134.1|1
1652764920000|2022-05-17 05:22:00|8139.6|8133.6|8140.4|8134.4|8140.4|8134.4|8139.6|8133.6|0
1652764930000|2022-05-17 05:22:10|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|5
1652764960000|2022-05-17 05:22:40|8141.4|8135.4|8141.4|8135.4|8141.4|8135.4|8141.4|8135.4|1
1652764980000|2022-05-17 05:23:00|8141.7|8135.7|8146.2|8140.2|8148.9|8142.9|8141.7|8135.7|3
1652765100000|2022-05-17 05:25:00|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|1
1652765120000|2022-05-17 05:25:20|8146.1|8140.1|8146.1|8140.1|8146.1|8140.1|8146.1|8140.1|0
1652765170000|2022-05-17 05:26:10|8146.4|8140.4|8146.6|8140.6|8146.6|8140.6|8146.4|8140.4|0
1652765210000|2022-05-17 05:26:50|8147.1|8141.1|8146.5|8140.5|8147.1|8141.1|8146.4|8140.4|0
1652765220000|2022-05-17 05:27:00|8146.9|8140.9|8145.1|8139.1|8146.9|8140.9|8145.1|8139.1|1
1652765230000|2022-05-17 05:27:10|||||||||4
1652765270000|2022-05-17 05:27:50|8147.7|8137.7|8147.7|8137.7|8147.7|8137.7|8147.7|8137.7|1
1652765360000|2022-05-17 05:29:20|8149.4|8134.4|8149.5|8134.5|8149.5|8134.5|8149.4|8134.4|3
1652765390000|2022-05-17 05:29:50|8149.4|8134.4|8143.7|8137.7|8149.4|8137.7|8143.7|8134.4|0
1652765400000|2022-05-17 05:30:00|8145|8135|8146.7|8136.7|8148.5|8142.5|8144|8134.7|8
1652765410000|2022-05-17 05:30:10|8146.5|8136.5|8144.5|8138.5|8147.5|8138.5|8144.5|8136.5|0
1652765440000|2022-05-17 05:30:40|8144.7|8138.7|8142.2|8136.2|8144.7|8138.7|8142.2|8136.2|1
1652765450000|2022-05-17 05:30:50|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|8141|8135|0
1652765460000|2022-05-17 05:31:00|8141.5|8135.5|8140.9|8134.9|8141.5|8135.5|8140.9|8134.9|1
1652765470000|2022-05-17 05:31:10|8142.2|8132.2|8139|8133|8142.2|8133.4|8139|8132|0
1652765480000|2022-05-17 05:31:20|8138.9|8132.9|8130.9|8124.9|8140|8132.9|8130.9|8124.9|4
1652765490000|2022-05-17 05:31:30|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|0
1652765500000|2022-05-17 05:31:40|8131|8125|8130.5|8124.5|8131|8125|8130.5|8124.5|1
1652765520000|2022-05-17 05:32:00|8128.7|8122.7|8130|8124|8130|8124|8128.2|8122.2|2
1652765530000|2022-05-17 05:32:10|8130.4|8124.4|8131.7|8125.7|8131.7|8125.7|8130.4|8124.4|0
1652765540000|2022-05-17 05:32:20|8135.5|8129.5|8136.8|8130.8|8136.8|8130.8|8135.5|8129.5|1
1652765550000|2022-05-17 05:32:30|8136.5|8130.5|8132|8126|8136.5|8130.5|8132|8126|8
1652765560000|2022-05-17 05:32:40|8132.2|8126.2|8132.5|8126.5|8132.5|8126.5|8131|8125|2
1652765580000|2022-05-17 05:33:00|8133.8|8123.8|8132.3|8126.3|8133.8|8126.3|8132.3|8123.8|0
1652765600000|2022-05-17 05:33:20|8133.8|8123.8|8133.5|8123.5|8133.8|8126.3|8132.3|8123.5|0
1652765610000|2022-05-17 05:33:30|8133.3|8123.3|8133.3|8127.3|8133.5|8127.3|8132.8|8123.3|0
1652765630000|2022-05-17 05:33:50|8132.3|8126.3|8132.3|8126.3|8132.3|8126.3|8132.3|8126.3|1
1652765650000|2022-05-17 05:34:10|8135.3|8125.3|8141|8126|8141|8129.2|8135.2|8124.7|0
1652765670000|2022-05-17 05:34:30|8139.1|8133.1|8138.2|8128.2|8139.1|8133.1|8138.2|8128.2|1
1652765680000|2022-05-17 05:34:40|8137.8|8127.8|8137.8|8127.8|8137.8|8127.8|8137.8|8127.8|0
1652765710000|2022-05-17 05:35:10|8137.3|8131.3|8138|8132|8138|8132|8137.3|8131.3|0
1652765720000|2022-05-17 05:35:20|8138.5|8132.5|8138|8132|8138.5|8132.5|8138|8132|0
1652765730000|2022-05-17 05:35:30|8138.2|8132.2|8141.7|8131.7|8141.7|8132.2|8138.2|8131.7|1
1652765740000|2022-05-17 05:35:40|8142|8132|8143.3|8137.3|8143.3|8137.3|8141.7|8132|0
1652765750000|2022-05-17 05:35:50|8143.5|8137.5|8143.8|8133.8|8143.8|8137.5|8143.5|8133.8|1
1652765820000|2022-05-17 05:37:00|8142.8|8136.8|8142.8|8136.8|8142.8|8136.8|8142.8|8136.8|0
1652765830000|2022-05-17 05:37:10|8144.8|8138.8|8145.8|8139.8|8147|8141|8144.8|8136.1|9
1652765840000|2022-05-17 05:37:20|8146.8|8140.8|8148.3|8142.3|8148.3|8142.3|8146.8|8140.8|0
1652765850000|2022-05-17 05:37:30|8148.6|8142.6|8147.1|8141.1|8148.6|8142.6|8147.1|8141.1|1
1652765860000|2022-05-17 05:37:40|8147.8|8141.8|8148.8|8142.8|8149.3|8143.3|8147.8|8141.8|3
1652765870000|2022-05-17 05:37:50|8149.5|8143.5|8149.2|8143.2|8149.5|8143.5|8149.2|8143.2|1
1652765880000|2022-05-17 05:38:00|8148.8|8142.8|8148.8|8142.8|8148.8|8142.8|8148.8|8142.8|0
1652765890000|2022-05-17 05:38:10|8148|8142|8145.3|8139.3|8148.1|8142|8145.1|8138.1|0
1652765900000|2022-05-17 05:38:20|8148.1|8138.1|8146.3|8140.3|8148.1|8140.3|8145.5|8138.1|0
1652765910000|2022-05-17 05:38:30|8146.1|8140.1|8145.8|8139.8|8146.1|8140.1|8145.8|8139.8|0
1652765920000|2022-05-17 05:38:40|8146.1|8140.1|8145.6|8139.6|8146.3|8140.3|8145.6|8139.6|0
1652765930000|2022-05-17 05:38:50|8145.1|8139.1|8143.3|8133.3|8145.1|8139.1|8140.6|8133.3|4
1652765970000|2022-05-17 05:39:30|8142|8136|8142.3|8136.3|8142.3|8136.3|8142|8136|0
1652766000000|2022-05-17 05:40:00|8142.6|8136.6|8142.8|8136.8|8142.8|8136.8|8142.6|8136.6|0
1652766010000|2022-05-17 05:40:10|8142.6|8136.6|8142.6|8136.6|8142.6|8136.6|8142.6|8136.6|0
1652766020000|2022-05-17 05:40:20|8145.8|8135.8|8145.1|8139.1|8146.1|8139.1|8145.1|8135.8|0
1652766030000|2022-05-17 05:40:30|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|0
1652766040000|2022-05-17 05:40:40|8146|8140|8145.1|8139.1|8146.1|8140|8145.1|8136.1|1
1652766050000|2022-05-17 05:40:50|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|8145.6|8139.6|0
1652766060000|2022-05-17 05:41:00|8145.3|8139.3|8143.3|8137.3|8145.3|8139.3|8143.3|8137.3|1
1652766070000|2022-05-17 05:41:10|8143|8137|8142.8|8136.8|8143|8137|8142.8|8136.8|0
1652766080000|2022-05-17 05:41:20|8145.3|8139.3|8145.8|8139.8|8145.8|8139.8|8145.3|8139.3|1
1652766110000|2022-05-17 05:41:50|8145.6|8139.6|8145.8|8139.8|8145.8|8139.8|8145.6|8139.6|0
1652766120000|2022-05-17 05:42:00|8146.3|8140.3|8154.3|8148.3|8154.3|8148.3|8146.3|8140.3|4
1652766130000|2022-05-17 05:42:10|8155.8|8149.8|8154.8|8148.8|8155.8|8149.8|8154.8|8145.3|0
1652766140000|2022-05-17 05:42:20|8154.5|8148.5|8152.1|8146.1|8155.3|8148.5|8152.1|8144.3|4
1652766150000|2022-05-17 05:42:30|8152.3|8146.3|8151.8|8145.8|8155.3|8149.3|8151.8|8145.3|1
1652766160000|2022-05-17 05:42:40|8150.8|8144.8|8153.3|8147.3|8153.3|8147.3|8150.8|8144.8|2
1652766180000|2022-05-17 05:43:00|8153|8147|8152.1|8146.1|8153|8147|8152.1|8146.1|0
1652766190000|2022-05-17 05:43:10|8152.5|8146.5|8153.3|8147.3|8153.3|8147.3|8152.5|8146.5|0
1652766200000|2022-05-17 05:43:20|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|0
1652766210000|2022-05-17 05:43:30|8153.3|8147.3|8153.1|8147.1|8153.5|8147.5|8153.1|8147.1|0
1652766220000|2022-05-17 05:43:40|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|0
1652766230000|2022-05-17 05:43:50|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|8153.8|8147.8|0
1652766240000|2022-05-17 05:44:00|8154.4|8148.4|8155.3|8149.3|8155.3|8149.3|8154.4|8148.4|0
1652766250000|2022-05-17 05:44:10|8155.8|8149.8|8156.8|8150.8|8156.8|8150.8|8155.8|8149.8|0
1652766260000|2022-05-17 05:44:20|8157.1|8151.1|8154.8|8148.8|8157.3|8151.1|8154.8|8147.1|1
1652766270000|2022-05-17 05:44:30|8157.1|8147.1|8157.1|8147.1|8157.1|8147.1|8157.1|8147.1|0
1652766280000|2022-05-17 05:44:40|8157.3|8147.3|8156.3|8150.3|8157.3|8150.5|8155.6|8147.1|0
1652766290000|2022-05-17 05:44:50|8156.6|8150.6|8156.8|8150.8|8156.8|8150.8|8156.5|8150.5|0
1652766300000|2022-05-17 05:45:00|8159.3|8149.3|8156.8|8150.8|8159.3|8151.1|8156.8|8149.1|0
1652766310000|2022-05-17 05:45:10|8159.1|8149.1|8159.3|8149.3|8159.3|8151|8157|8149.1|0
1652766340000|2022-05-17 05:45:40|8157.9|8151.9|8161.3|8155.3|8163.3|8157.3|8157.9|8151.9|2
1652766360000|2022-05-17 05:46:00|8161.6|8155.6|8161.3|8151.3|8161.6|8155.6|8160.8|8151.3|1
1652766370000|2022-05-17 05:46:10|8159|8153|8158.4|8152.4|8159|8153|8158.1|8152.1|1
1652766390000|2022-05-17 05:46:30|8158.1|8152.1|8159.5|8149.5|8159.5|8152.1|8158.1|8149.5|0
1652766400000|2022-05-17 05:46:40|8159.3|8149.3|8159.3|8149.3|8159.6|8149.6|8159.3|8149.3|0
1652766420000|2022-05-17 05:47:00|8158.8|8152.8|8162.4|8152.4|8162.4|8152.8|8158.6|8152.1|2
1652766430000|2022-05-17 05:47:10|8162.1|8152.1|8162.1|8152.1|8162.1|8152.1|8162.1|8152.1|0
1652766440000|2022-05-17 05:47:20|8159.6|8153.6|8161.8|8151.8|8161.9|8153.6|8159.6|8151.6|0
1652766450000|2022-05-17 05:47:30|8161.9|8151.9|8161.8|8151.8|8161.9|8151.9|8161.8|8151.8|0
1652766460000|2022-05-17 05:47:40|8161.9|8151.9|8161.9|8151.9|8161.9|8151.9|8161.9|8151.9|0
1652766470000|2022-05-17 05:47:50|8161.8|8151.8|8161.8|8151.8|8161.9|8151.9|8161.8|8151.8|0
1652766480000|2022-05-17 05:48:00|8161.9|8151.9|8162.3|8152.3|8162.4|8152.4|8161.8|8151.8|0
1652766500000|2022-05-17 05:48:20|8161.9|8151.9|8161.9|8151.9|8161.9|8151.9|8161.9|8151.9|0
1652766510000|2022-05-17 05:48:30|8162.1|8152.1|8162.4|8152.4|8162.4|8152.4|8162.1|8152.1|0
1652766520000|2022-05-17 05:48:40|8162.1|8152.1|8161.9|8151.9|8162.4|8152.4|8161.9|8151.9|0
1652766540000|2022-05-17 05:49:00|8161.6|8151.6|8161.9|8151.9|8161.9|8151.9|8161.6|8151.6|0
1652766550000|2022-05-17 05:49:10|8162.1|8152.1|8162.1|8152.1|8162.1|8152.1|8162.1|8152.1|0
1652766570000|2022-05-17 05:49:30|8162.4|8152.4|8162.4|8152.4|8162.4|8152.4|8162.4|8152.4|0
1652766580000|2022-05-17 05:49:40|8159.8|8153.8|8162.4|8152.4|8162.4|8153.8|8159.8|8152.4|0
1652766590000|2022-05-17 05:49:50|8162.8|8152.8|8161.4|8155.4|8162.8|8155.4|8161.4|8152.8|0
1652766630000|2022-05-17 05:50:30|8161.3|8155.3|8159.4|8149.4|8161.3|8155.3|8159.3|8149.3|3
1652766640000|2022-05-17 05:50:40|8159.6|8149.6|8159.6|8149.6|8159.6|8149.6|8159.6|8149.6|0
1652766700000|2022-05-17 05:51:40|8159.4|8149.4|8158.9|8148.9|8159.4|8149.4|8158.9|8148.9|0
1652766710000|2022-05-17 05:51:50|8158.6|8148.6|8156.7|8146.7|8158.6|8148.6|8156.7|8146.7|0
1652766730000|2022-05-17 05:52:10|8156.9|8146.9|8158.4|8152.4|8158.4|8152.4|8156.9|8146.9|2
1652766760000|2022-05-17 05:52:40|8160.7|8150.7|8160.9|8150.9|8160.9|8150.9|8160.7|8150.7|0
1652766770000|2022-05-17 05:52:50|8161.2|8151.2|8161.2|8151.2|8161.2|8151.2|8161.2|8151.2|0
1652766790000|2022-05-17 05:53:10|8161.6|8151.6|8161.6|8151.6|8161.6|8151.6|8161.6|8151.6|0
1652766800000|2022-05-17 05:53:20|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|8161.1|8155.1|0
1652766810000|2022-05-17 05:53:30|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|8161.4|8155.4|0
1652766820000|2022-05-17 05:53:40|8161.7|8155.7|8165.6|8155.6|8165.6|8157.1|8161.7|8155.6|3
1652766830000|2022-05-17 05:53:50|8163.2|8157.2|8163.2|8157.2|8163.2|8157.2|8163.2|8157.2|0
1652766880000|2022-05-17 05:54:40|8164.9|8158.9|8162.9|8156.9|8164.9|8158.9|8162.9|8156.9|1
1652766900000|2022-05-17 05:55:00|8162.1|8156.1|8161.6|8155.6|8162.1|8156.1|8161.6|8155.6|0
1652766910000|2022-05-17 05:55:10|8161.4|8155.4|8158.1|8152.1|8161.4|8155.4|8158.1|8152.1|4
1652766920000|2022-05-17 05:55:20|8159.6|8153.6|8159.6|8153.6|8159.6|8153.6|8159.6|8153.6|0
1652766940000|2022-05-17 05:55:40|8159.1|8153.1|8157.6|8151.6|8159.1|8153.1|8157.6|8151.6|2
1652766990000|2022-05-17 05:56:30|8156.2|8150.2|8156.6|8150.6|8156.6|8150.6|8156.2|8150.2|0
1652767000000|2022-05-17 05:56:40|8156.4|8150.4|8153.6|8147.6|8156.4|8150.4|8153.2|8147.2|3
1652767010000|2022-05-17 05:56:50|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652767020000|2022-05-17 05:57:00|8153.6|8147.6|8153.7|8147.7|8154.2|8148.2|8153.6|8147.6|1
1652767030000|2022-05-17 05:57:10|8154.1|8148.1|8156.1|8150.1|8156.1|8150.1|8153.7|8147.7|1
1652767040000|2022-05-17 05:57:20|8154.1|8148.1|8154.1|8148.1|8154.1|8148.1|8154.1|8148.1|1
1652767060000|2022-05-17 05:57:40|8153.7|8147.7|8154.2|8148.2|8154.2|8148.2|8153.7|8147.7|0
1652767070000|2022-05-17 05:57:50|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|0
1652767100000|2022-05-17 05:58:20|8153.9|8147.9|8154.2|8148.2|8154.2|8148.2|8153.9|8147.9|0
1652767110000|2022-05-17 05:58:30|8154|8148|8156.1|8150.1|8156.2|8150.2|8154|8148|0
1652767120000|2022-05-17 05:58:40|8155.6|8149.6|8155.4|8149.4|8157.1|8149.6|8155.4|8147.1|0
1652767130000|2022-05-17 05:58:50|8156.1|8150.1|8157.1|8147.1|8157.1|8150.1|8156.1|8147.1|0
1652767140000|2022-05-17 05:59:00|8155.7|8149.7|8155.7|8149.7|8155.7|8149.7|8155.7|8149.7|0
1652767150000|2022-05-17 05:59:10|8157.1|8147.1|8156.2|8150.2|8157.1|8150.2|8156.1|8147.1|0
1652767170000|2022-05-17 05:59:30|8157.2|8151.2|8155.9|8149.9|8157.2|8151.2|8155.6|8149.6|0
1652767180000|2022-05-17 05:59:40|8156.2|8150.2|8157.1|8151.1|8157.1|8151.1|8156.2|8150.2|0
1652767190000|2022-05-17 05:59:50|8156.7|8150.7|8157.2|8151.2|8157.2|8151.2|8156.2|8150.2|0
1652767200000|2022-05-17 06:00:00|8156.9|8150.9|8155.7|8149.7|8156.9|8150.9|8155.7|8149.7|5
1652767210000|2022-05-17 06:00:10|8155.2|8149.2|8153.4|8147.4|8155.2|8149.2|8152.7|8146.7|2
1652767240000|2022-05-17 06:00:40|8153.1|8147.1|8153.4|8147.4|8153.4|8147.4|8152.7|8146.7|0
1652767260000|2022-05-17 06:01:00|8153.9|8147.9|8155.9|8149.9|8156.2|8149.9|8153.9|8146.2|0
1652767270000|2022-05-17 06:01:10|8155.7|8149.7|8156.4|8146.4|8156.4|8149.7|8155.7|8146.4|0
1652767280000|2022-05-17 06:01:20|8154.7|8148.7|8154.7|8148.7|8155.6|8149.6|8154.7|8148.7|0
1652767290000|2022-05-17 06:01:30|8156.1|8146.1|8156.4|8146.4|8156.4|8148.7|8154.7|8146.1|0
1652767320000|2022-05-17 06:02:00|8154.7|8148.7|8154.7|8148.7|8154.7|8148.7|8154.7|8148.7|0
1652767330000|2022-05-17 06:02:10|8157|8147|8156.5|8150.5|8157|8150.5|8155.4|8147|2
1652767340000|2022-05-17 06:02:20|8156.7|8150.7|8157.4|8151.4|8157.4|8151.4|8156.7|8150.7|0
1652767350000|2022-05-17 06:02:30|8157.2|8151.2|8156.7|8150.7|8157.2|8151.2|8156.7|8150.7|0
1652767360000|2022-05-17 06:02:40|8157.4|8151.4|8157.4|8151.4|8157.4|8151.4|8157.4|8151.4|0
1652767370000|2022-05-17 06:02:50|8157.6|8151.6|8157.4|8151.4|8157.6|8151.6|8157.4|8151.4|0
1652767380000|2022-05-17 06:03:00|8157.7|8151.7|8158.5|8152.5|8159.5|8153.5|8157.7|8151.7|13
1652767400000|2022-05-17 06:03:20|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|1
1652767420000|2022-05-17 06:03:40|8159|8149|8159.4|8149.4|8159.4|8149.4|8159|8149|1
1652767430000|2022-05-17 06:03:50|8159.1|8149.1|8159.4|8149.4|8159.4|8149.4|8159.1|8149.1|0
1652767440000|2022-05-17 06:04:00|8159.6|8149.6|8158.2|8152.2|8159.6|8152.2|8158.2|8149.6|0
1652767460000|2022-05-17 06:04:20|8157.9|8151.9|8159.1|8149.1|8159.1|8151.9|8157.9|8149.1|3
1652767470000|2022-05-17 06:04:30|8158.4|8152.4|8159.4|8149.4|8160.4|8152.4|8158.4|8149.1|1
1652767480000|2022-05-17 06:04:40|8159.1|8149.1|8159.1|8149.1|8159.1|8149.1|8159.1|8149.1|0
1652767560000|2022-05-17 06:06:00|8159|8149|8159.5|8149.5|8159.5|8149.5|8159|8149|0
1652767570000|2022-05-17 06:06:10|8159.4|8149.4|8159.2|8149.2|8159.4|8149.4|8159.2|8149.2|1
1652767590000|2022-05-17 06:06:30|8159.4|8149.4|8159.4|8149.4|8159.4|8149.4|8159.4|8149.4|0
1652767600000|2022-05-17 06:06:40|8159.5|8149.5|8158|8152|8159.5|8152|8157.9|8149.5|0
1652767630000|2022-05-17 06:07:10|8158.5|8152.5|8158.9|8152.9|8158.9|8152.9|8158.5|8152.5|6
1652767640000|2022-05-17 06:07:20|8158.2|8152.2|8158.5|8152.5|8158.5|8152.5|8158.2|8152.2|1
1652767650000|2022-05-17 06:07:30|8158|8152|8158|8152|8158|8152|8158|8152|0
1652767700000|2022-05-17 06:08:20|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|0
1652767710000|2022-05-17 06:08:30|8158.9|8152.9|8158.5|8152.5|8159.4|8153.4|8158.5|8152.5|1
1652767840000|2022-05-17 06:10:40|8159|8153|8159|8153|8159|8153|8159|8153|0
1652767850000|2022-05-17 06:10:50|8159.5|8153.5|8159.5|8153.5|8159.5|8153.5|8159.4|8153.4|3
1652767860000|2022-05-17 06:11:00|8159.7|8153.7|8159|8153|8159.7|8153.7|8159|8153|5
1652767920000|2022-05-17 06:12:00|8159.4|8153.4|8159.5|8153.5|8159.5|8153.5|8159.4|8153.4|0
1652767930000|2022-05-17 06:12:10|8159.9|8153.9|8158.4|8152.4|8159.9|8153.9|8158.4|8152.4|2
1652767940000|2022-05-17 06:12:20|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|8158.2|8152.2|0
1652768000000|2022-05-17 06:13:20|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|0
1652768030000|2022-05-17 06:13:50|8158|8152|8158|8152|8158|8152|8158|8152|0
1652768100000|2022-05-17 06:15:00|8157.4|8151.4|8157|8151|8157.4|8151.4|8157|8151|0
1652768110000|2022-05-17 06:15:10|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|0
1652768130000|2022-05-17 06:15:30|8157|8151|8157|8151|8157|8151|8157|8151|0
1652768140000|2022-05-17 06:15:40|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|8157.2|8151.2|0
1652768150000|2022-05-17 06:15:50|8157|8151|8157|8151|8157|8151|8157|8151|0
1652768160000|2022-05-17 06:16:00|8156|8150|8156|8150|8156|8150|8156|8150|1
1652768170000|2022-05-17 06:16:10|8155|8149|8154.7|8148.7|8155|8149|8154.7|8148.7|0
1652768180000|2022-05-17 06:16:20|8154.4|8148.4|8154.2|8148.2|8154.4|8148.4|8154.2|8148.2|0
1652768200000|2022-05-17 06:16:40|8154.5|8148.5|8156.3|8150.3|8156.3|8150.3|8154.5|8148.5|0
1652768230000|2022-05-17 06:17:10|8156|8150|8156.3|8150.3|8156.3|8150.3|8156|8150|0
1652768240000|2022-05-17 06:17:20|8157|8151|8157.2|8151.2|8157.2|8151.2|8157|8151|0
1652768250000|2022-05-17 06:17:30|8157|8151|8157|8151|8157|8151|8157|8151|3
1652768270000|2022-05-17 06:17:50|8158.2|8152.2|8158.2|8152.2|8158.5|8152.5|8158.2|8152.2|0
1652768280000|2022-05-17 06:18:00|8157.8|8151.8|8157.8|8151.8|8157.8|8151.8|8157.8|8151.8|25
1652768300000|2022-05-17 06:18:20|8157.5|8151.5|8158.8|8143.8|8158.8|8151.5|8157.5|8143.8|46
1652768350000|2022-05-17 06:19:10|||||||||1
1652768380000|2022-05-17 06:19:40|8158.2|8143.2|8154.3|8148.3|8158.2|8148.3|8154.3|8142.5|0
1652768400000|2022-05-17 06:20:00|8154.8|8148.8|8156.2|8146.2|8156.2|8148.8|8154.8|8146.2|1
1652768410000|2022-05-17 06:20:10|8153.9|8147.9|8153.9|8147.9|8153.9|8147.9|8153.9|8147.9|0
1652768430000|2022-05-17 06:20:30|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652768470000|2022-05-17 06:21:10|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|0
1652768480000|2022-05-17 06:21:20|8153.9|8147.9|8153.8|8147.8|8153.9|8147.9|8153.8|8147.8|0
1652768490000|2022-05-17 06:21:30|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|0
1652768500000|2022-05-17 06:21:40|8156.2|8146.2|8156.2|8146.2|8156.2|8146.2|8156.2|8146.2|1
1652768530000|2022-05-17 06:22:10|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|0
1652768580000|2022-05-17 06:23:00|8156.2|8146.2|8156.2|8146.2|8156.2|8146.2|8156.2|8146.2|0
1652768640000|2022-05-17 06:24:00|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|0
1652768750000|2022-05-17 06:25:50|8154.7|8148.7|8154.7|8148.7|8154.7|8148.7|8154.7|8148.7|0
1652768760000|2022-05-17 06:26:00|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|0
1652768770000|2022-05-17 06:26:10|8155.3|8149.3|8155.2|8149.2|8155.3|8149.3|8155.2|8149.2|0
1652768820000|2022-05-17 06:27:00|8155.3|8149.3|8155.2|8149.2|8155.3|8149.3|8155.2|8149.2|2
1652768850000|2022-05-17 06:27:30|8155.7|8149.7|8155.7|8149.7|8155.7|8149.7|8155.7|8149.7|0
1652768860000|2022-05-17 06:27:40|8156|8150|8156|8150|8156|8150|8156|8150|1
1652768870000|2022-05-17 06:27:50|8155.8|8149.8|8155.2|8149.2|8155.8|8149.8|8155.2|8149.2|1
1652768880000|2022-05-17 06:28:00|8152.3|8146.3|8152.5|8146.5|8152.7|8146.7|8152.3|8146.3|2
1652768890000|2022-05-17 06:28:10|8152.2|8146.2|8152.3|8146.3|8152.8|8146.8|8152.2|8146.2|0
1652768980000|2022-05-17 06:29:40|8151.7|8145.7|8140.8|8134.8|8151.7|8145.7|8140.8|8134.8|2
1652769020000|2022-05-17 06:30:20|8141.3|8135.3|8143.8|8133.8|8143.8|8135.3|8141.3|8133.8|0
1652769040000|2022-05-17 06:30:40|8140.8|8134.8|8140.3|8134.3|8140.8|8134.8|8140.3|8134.3|0
1652769050000|2022-05-17 06:30:50|8139.3|8133.3|8139|8133|8139.8|8133.8|8139|8133|3
1652769060000|2022-05-17 06:31:00|8138.8|8132.8|8139.5|8133.5|8139.5|8133.5|8137.8|8131.8|1
1652769080000|2022-05-17 06:31:20|8141|8135|8141|8135|8143.3|8135|8141|8133.3|1
1652769100000|2022-05-17 06:31:40|8141.3|8135.3|8142.3|8136.3|8142.3|8136.3|8141.3|8135.3|0
1652769110000|2022-05-17 06:31:50|8143|8137|8142.6|8136.6|8143|8137|8142.6|8136.6|0
1652769120000|2022-05-17 06:32:00|8142.8|8136.8|8142.6|8136.6|8142.8|8136.8|8142.6|8136.6|0
1652769130000|2022-05-17 06:32:10|8142.8|8136.8|8145.3|8135.3|8145.3|8136.8|8142.8|8135.3|3
1652769150000|2022-05-17 06:32:30|8146|8136|8148.8|8133.8|8148.8|8136|8146|8133.8|0
1652769200000|2022-05-17 06:33:20|8146|8136|8146|8136|8146|8136|8146|8136|0
1652769210000|2022-05-17 06:33:30|8145|8139|8150.4|8140.4|8151.3|8140.4|8145|8136.3|1
1652769230000|2022-05-17 06:33:50|8150.8|8140.8|8143.5|8137.5|8150.8|8140.8|8143.5|8137.5|3
1652769270000|2022-05-17 06:34:30|||||||||1
1652769290000|2022-05-17 06:34:50|8144.7|8138.7|8143.5|8137.5|8144.7|8138.7|8143.3|8137.3|3
1652769310000|2022-05-17 06:35:10|8143.3|8137.3|8143.3|8137.3|8143.5|8137.5|8143.3|8137.3|0
1652769330000|2022-05-17 06:35:30|8146.3|8140.3|8146.3|8140.3|8146.3|8140.3|8146.3|8140.3|1
1652769340000|2022-05-17 06:35:40|8146|8140|8146|8140|8146|8140|8146|8140|0
1652769350000|2022-05-17 06:35:50|8147.1|8141.1|8147.6|8141.6|8147.9|8141.9|8147.1|8141.1|2
1652769370000|2022-05-17 06:36:10|8149.1|8143.1|8150.6|8144.6|8150.6|8144.6|8149.1|8143.1|0
1652769380000|2022-05-17 06:36:20|8150.9|8144.9|8153.9|8147.9|8153.9|8147.9|8150.9|8144.9|0
1652769390000|2022-05-17 06:36:30|8154.3|8148.3|8155.3|8149.3|8155.3|8149.3|8154.3|8148.3|0
1652769400000|2022-05-17 06:36:40|8157.4|8151.4|8157.8|8151.8|8157.8|8151.8|8156.8|8150.8|1
1652769410000|2022-05-17 06:36:50|8157.3|8151.3|8154.1|8148.1|8157.3|8151.3|8154.1|8148.1|1
1652769430000|2022-05-17 06:37:10|8156.1|8150.1|8156.3|8150.3|8156.8|8150.8|8156.1|8150.1|6
1652769440000|2022-05-17 06:37:20|8157.4|8151.4|8156.3|8150.3|8157.4|8151.4|8156.3|8150.3|1
1652769480000|2022-05-17 06:38:00|8155.9|8149.9|8155.9|8149.9|8155.9|8149.9|8155.9|8149.9|0
1652769520000|2022-05-17 06:38:40|8156.3|8150.3|8156.3|8150.3|8156.3|8150.3|8156.3|8150.3|0
1652769530000|2022-05-17 06:38:50|8156.6|8150.6|8156.6|8150.6|8156.6|8150.6|8156.6|8150.6|0
1652769540000|2022-05-17 06:39:00|8157.1|8151.1|8159.3|8153.3|8159.9|8153.9|8157.1|8151.1|9
1652769550000|2022-05-17 06:39:10|8159.1|8153.1|8158.8|8152.8|8159.1|8153.1|8158.4|8152.4|0
1652769570000|2022-05-17 06:39:30|8158.4|8152.4|8157.9|8151.9|8158.4|8152.4|8157.6|8151.6|0
1652769600000|2022-05-17 06:40:00|8158.3|8152.3|8157.9|8151.9|8158.8|8152.8|8157.9|8151.9|0
1652769620000|2022-05-17 06:40:20|8157.6|8151.6|8158.8|8148.8|8158.8|8151.6|8157.6|8148.8|0
1652769630000|2022-05-17 06:40:30|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|0
1652769660000|2022-05-17 06:41:00|8157.6|8151.6|8158.9|8148.9|8158.9|8151.6|8157.6|8148.9|1
1652769700000|2022-05-17 06:41:40|8157.3|8151.3|8157.3|8151.3|8158.9|8151.3|8157.3|8148.9|0
1652769720000|2022-05-17 06:42:00|8156.6|8150.6|8156.6|8150.6|8156.6|8150.6|8156.6|8150.6|0
1652769740000|2022-05-17 06:42:20|8155.9|8149.9|8156.6|8150.6|8156.6|8150.6|8155.9|8149.9|1
1652769760000|2022-05-17 06:42:40|8156.9|8150.9|8156.6|8150.6|8156.9|8150.9|8156.6|8150.6|0
1652769780000|2022-05-17 06:43:00|8156.9|8150.9|8159.1|8153.1|8159.1|8153.1|8156.9|8150.9|2
1652769800000|2022-05-17 06:43:20|8158.9|8152.9|8159.1|8153.1|8159.1|8153.1|8158.9|8152.9|0
1652769840000|2022-05-17 06:44:00|||||||||2
1652769850000|2022-05-17 06:44:10|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|3
1652769860000|2022-05-17 06:44:20|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|0
1652769870000|2022-05-17 06:44:30|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|0
1652769880000|2022-05-17 06:44:40|8157.1|8151.1|8157.6|8151.6|8158.2|8152.2|8156.9|8150.9|3
1652769890000|2022-05-17 06:44:50|8157.1|8151.1|8157.6|8151.6|8157.6|8151.6|8157.1|8151.1|0
1652769900000|2022-05-17 06:45:00|8157.7|8151.7|8157.6|8151.6|8157.7|8151.7|8157.1|8151.1|0
1652769910000|2022-05-17 06:45:10|8158.1|8152.1|8158.9|8152.9|8158.9|8152.9|8157.6|8151.6|0
1652769930000|2022-05-17 06:45:30|8158.4|8152.4|8158.6|8152.6|8158.6|8152.6|8158.4|8152.4|0
1652769940000|2022-05-17 06:45:40|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|8158.4|8152.4|0
1652769950000|2022-05-17 06:45:50|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|8158.7|8152.7|0
1652769960000|2022-05-17 06:46:00|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|2
1652769970000|2022-05-17 06:46:10|8158.4|8152.4|8158.4|8152.4|8158.7|8152.7|8158.4|8152.4|0
1652769980000|2022-05-17 06:46:20|8158.7|8152.7|8158.9|8152.9|8158.9|8152.9|8158.7|8152.7|0
1652770000000|2022-05-17 06:46:40|8159.2|8153.2|8159.9|8153.9|8160.2|8154.2|8158.9|8152.9|31
1652770010000|2022-05-17 06:46:50|8159.2|8153.2|8167.2|8161.2|8167.2|8161.2|8159.2|8153.2|16
1652770020000|2022-05-17 06:47:00|8166.9|8160.9|8168.2|8158.2|8168.2|8160.9|8166.9|8158|2
1652770030000|2022-05-17 06:47:10|8169.4|8163.4|8171.4|8156.4|8171.4|8163.4|8168.5|8156|5
1652770040000|2022-05-17 06:47:20|8167.9|8161.9|8167.9|8161.9|8167.9|8161.9|8167.9|8161.9|0
1652770050000|2022-05-17 06:47:30|||||||||1
1652770070000|2022-05-17 06:47:50|||||||||1
1652770080000|2022-05-17 06:48:00|8169.5|8163.5|8167.2|8161.2|8169.5|8163.5|8167.2|8161.2|1
1652770090000|2022-05-17 06:48:10|8166.9|8160.9|8166|8160|8166.9|8160.9|8166|8160|1
1652770100000|2022-05-17 06:48:20|8166.4|8160.4|8166.4|8160.4|8166.9|8160.9|8166.4|8160.4|0
1652770110000|2022-05-17 06:48:30|8166.7|8160.7|8166.4|8160.4|8166.7|8160.7|8166.4|8160.4|0
1652770140000|2022-05-17 06:49:00|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|8166.9|8160.9|0
1652770150000|2022-05-17 06:49:10|8166.7|8160.7|8165.2|8155.2|8166.7|8160.7|8165.2|8155.2|1
1652770160000|2022-05-17 06:49:20|8162.9|8156.9|8164.6|8154.6|8164.6|8156.9|8162.9|8154.6|0
1652770180000|2022-05-17 06:49:40|8164.2|8154.2|8166.4|8151.4|8166.4|8154.2|8164.2|8151.4|0
1652770190000|2022-05-17 06:49:50|8166.1|8151.1|8166.4|8151.4|8166.4|8151.4|8166.1|8151.1|0
1652770240000|2022-05-17 06:50:40|||||||||1
1652770260000|2022-05-17 06:51:00|8166.1|8151.1|8164.2|8154.2|8166.4|8154.2|8163.9|8151.1|1
1652770270000|2022-05-17 06:51:10|8164|8154|8164|8154|8164|8154|8164|8154|0
1652770280000|2022-05-17 06:51:20|8163.9|8153.9|8164.4|8154.4|8164.4|8154.4|8163.9|8153.9|0
1652770290000|2022-05-17 06:51:30|8164.5|8154.5|8164.4|8154.4|8164.5|8154.5|8164.4|8154.4|0
1652770320000|2022-05-17 06:52:00|8164.5|8154.5|8165.7|8155.7|8165.7|8155.7|8164.5|8154.5|7
1652770330000|2022-05-17 06:52:10|8165.5|8155.5|8165.4|8155.4|8165.7|8155.7|8165.4|8155.4|0
1652770340000|2022-05-17 06:52:20|8163|8157|8163|8157|8163|8157|8163|8157|0
1652770420000|2022-05-17 06:53:40|8164.7|8154.7|8164.7|8154.7|8164.7|8154.7|8164.7|8154.7|1
1652770450000|2022-05-17 06:54:10|8164.4|8154.4|8164.4|8154.4|8164.4|8154.4|8164.4|8154.4|0
1652770490000|2022-05-17 06:54:50|8166.6|8151.6|8166.6|8151.6|8166.6|8151.6|8166.6|8151.6|1
1652770510000|2022-05-17 06:55:10|8166.5|8151.5|8166.5|8151.5|8166.5|8151.5|8166.5|8151.5|0
1652770620000|2022-05-17 06:57:00|8163.7|8153.7|8163.7|8153.7|8163.7|8153.7|8163.7|8153.7|0
1652770630000|2022-05-17 06:57:10|8163.9|8153.9|8162.9|8152.9|8163.9|8154.6|8159.6|8152.9|9
1652770640000|2022-05-17 06:57:20|8162.6|8152.6|8162.6|8152.6|8162.6|8152.6|8162.6|8152.6|0
1652770710000|2022-05-17 06:58:30|8159.4|8153.4|8155.3|8145.3|8159.4|8153.4|8155|8145.3|4
1652770720000|2022-05-17 06:58:40|8154.5|8144.5|8151|8145|8154.5|8145|8151|8144.5|0
1652770730000|2022-05-17 06:58:50|8153.8|8143.8|8153.8|8143.8|8153.8|8143.8|8153.8|8143.8|0
1652770740000|2022-05-17 06:59:00|8150.5|8144.5|8150.5|8144.5|8150.5|8144.5|8150.5|8144.5|0
1652770750000|2022-05-17 06:59:10|8150.2|8144.2|8149.9|8143.9|8150.2|8144.2|8149.9|8143.9|2
1652770760000|2022-05-17 06:59:20|8150.2|8144.2|8149.9|8143.9|8150.2|8144.2|8149.9|8143.9|0
1652770770000|2022-05-17 06:59:30|8148.5|8142.5|8146.7|8140.7|8148.5|8142.5|8146.7|8140.7|2
1652770780000|2022-05-17 06:59:40|8148|8142|8148|8142|8148|8142|8148|8142|1
1652770790000|2022-05-17 06:59:50|8152|8140.6|8154.5|8139.5|8155.6|8140.6|8152|8139.5|2
1652770800000|2022-05-17 07:00:00|8155.6|8140.6|8152.8|8142.8|8155.6|8142.8|8152.8|8140.6|0
1652770810000|2022-05-17 07:00:10|8153.1|8143.1|8153.1|8143.1|8153.1|8143.1|8153.1|8143.1|2
1652770830000|2022-05-17 07:00:30|8153.8|8143.8|8153.8|8143.8|8153.8|8143.8|8153.8|8143.8|0
1652770840000|2022-05-17 07:00:40|8153.7|8143.7|8153.7|8143.7|8153.7|8143.7|8153.7|8143.7|0
1652770850000|2022-05-17 07:00:50|8154|8144|8154|8144|8154|8144|8154|8144|1
1652770860000|2022-05-17 07:01:00|8153.8|8143.8|8153.3|8143.3|8153.8|8143.8|8153.3|8143.3|0
1652770870000|2022-05-17 07:01:10|8153.1|8143.1|8153.1|8143.1|8153.1|8143.1|8153.1|8143.1|0
1652770920000|2022-05-17 07:02:00|8153.5|8143.5|8153.1|8143.1|8153.5|8143.5|8153.1|8143.1|0
1652770960000|2022-05-17 07:02:40|8153|8143|8153|8143|8153|8143|8153|8143|0
1652770980000|2022-05-17 07:03:00|8150.3|8144.3|8145.4|8135.4|8150.3|8144.3|8145.4|8135.4|3
1652771000000|2022-05-17 07:03:20|8143.7|8137.7|8148|8138|8148|8138|8143.7|8137.7|1
1652771010000|2022-05-17 07:03:30|8148.2|8138.2|8148.2|8138.2|8148.2|8138.2|8148|8138|0
1652771020000|2022-05-17 07:03:40|8148|8138|8148|8138|8148|8138|8148|8138|0
1652771040000|2022-05-17 07:04:00|8148.2|8138.2|8148|8138|8148.2|8138.2|8148|8138|0
1652771080000|2022-05-17 07:04:40|8152.1|8137.1|8152.8|8137.8|8152.8|8137.8|8152.1|8137.1|3
1652771100000|2022-05-17 07:05:00|8152.5|8137.5|8152.3|8137.3|8152.5|8137.5|8152.3|8137.3|0
1652771140000|2022-05-17 07:05:40|8149.5|8143.5|8149.5|8143.5|8149.5|8143.5|8149.5|8143.5|0
1652771150000|2022-05-17 07:05:50|8150|8144|8150|8144|8150|8144|8150|8144|1
1652771160000|2022-05-17 07:06:00|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|0
1652771170000|2022-05-17 07:06:10|8150.5|8144.5|8151.5|8141.5|8151.5|8144.5|8150.5|8141.5|1
1652771190000|2022-05-17 07:06:30|8151.8|8145.8|8147.6|8141.6|8151.8|8145.8|8147.6|8141.6|1
1652771200000|2022-05-17 07:06:40|8145.2|8139.2|8139.2|8133.2|8145.2|8139.2|8138.3|8132.3|14
1652771210000|2022-05-17 07:06:50|8144.1|8138.1|8147.3|8132.3|8147.3|8138.4|8144.1|8132.3|4
1652771230000|2022-05-17 07:07:10|8141.5|8135.5|8147.1|8132.1|8147.3|8135.5|8141.5|8131.6|2
1652771240000|2022-05-17 07:07:20|8147|8132|8147|8132|8147|8132|8147|8132|0
1652771250000|2022-05-17 07:07:30|8143.8|8133.8|8142.8|8132.8|8145.6|8133.8|8142.8|8130.6|2
1652771280000|2022-05-17 07:08:00|8146|8131|8142.7|8132.7|8146|8132.8|8142.7|8131|0
1652771320000|2022-05-17 07:08:40|8147.3|8132.3|8144|8134|8147.3|8134.1|8144|8132.3|1
1652771330000|2022-05-17 07:08:50|8144.1|8134.1|8144.5|8134.5|8144.5|8134.5|8144.1|8134.1|0
1652771340000|2022-05-17 07:09:00|8144.1|8134.1|8142.8|8136.8|8144.1|8136.8|8142.8|8134.1|0
1652771380000|2022-05-17 07:09:40|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|0
1652771390000|2022-05-17 07:09:50|||||||||1
1652771410000|2022-05-17 07:10:10|8141.6|8135.6|8141.6|8135.6|8141.6|8135.6|8141.6|8135.6|3
1652771420000|2022-05-17 07:10:20|8141.3|8135.3|8141.6|8135.6|8141.6|8135.6|8141.3|8135.3|1
1652771430000|2022-05-17 07:10:30|8141.8|8135.8|8141.8|8135.8|8141.8|8135.8|8141.8|8135.8|0
1652771460000|2022-05-17 07:11:00|8141.6|8135.6|8141.5|8135.5|8141.6|8135.6|8141.5|8135.5|0
1652771470000|2022-05-17 07:11:10|8142|8136|8143.1|8137.1|8143.3|8137.3|8142|8136|1
1652771490000|2022-05-17 07:11:30|8143.4|8137.4|8143.1|8137.1|8143.4|8137.4|8143.1|8137.1|1
1652771520000|2022-05-17 07:12:00|8143.6|8137.6|8149.1|8139.1|8150.9|8142.1|8143.6|8135.6|19
1652771530000|2022-05-17 07:12:10|8149.4|8139.4|8149.4|8139.4|8149.4|8139.4|8149.4|8139.4|2
1652771650000|2022-05-17 07:14:10|8150.3|8140.3|8150.3|8140.3|8150.3|8140.3|8150.3|8140.3|0
1652771670000|2022-05-17 07:14:30|8150.4|8140.4|8150.4|8140.4|8150.4|8140.4|8150.4|8140.4|0
1652771680000|2022-05-17 07:14:40|8149.4|8143.4|8149.4|8143.4|8149.4|8143.4|8149.4|8143.4|0
1652771690000|2022-05-17 07:14:50|8150.4|8140.4|8150.4|8140.4|8150.4|8140.4|8150.4|8140.4|1
1652771700000|2022-05-17 07:15:00|8144.8|8138.8|8146.6|8131.6|8146.6|8138.8|8139.3|8131.6|1
1652771710000|2022-05-17 07:15:10|8147.1|8132.1|8147.1|8132.1|8147.1|8132.1|8147.1|8132.1|0
1652771720000|2022-05-17 07:15:20|8144.1|8134.1|8144.1|8134.1|8144.1|8134.1|8144.1|8134.1|0
1652771760000|2022-05-17 07:16:00|8143.6|8133.6|8143.3|8133.3|8143.6|8133.6|8143.3|8133.3|0
1652771820000|2022-05-17 07:17:00|8142.8|8132.8|8142.3|8132.3|8142.8|8132.8|8142.3|8132.3|0
1652771830000|2022-05-17 07:17:10|8142.8|8132.8|8145.8|8135.8|8145.8|8135.8|8139|8132.8|15
1652771870000|2022-05-17 07:17:50|8149.8|8134.8|8149.6|8134.6|8149.8|8134.8|8149.6|8134.6|1
1652771900000|2022-05-17 07:18:20|8148.6|8133.6|8148.3|8133.3|8148.6|8133.6|8148|8133|0
1652771940000|2022-05-17 07:19:00|8148.8|8133.8|8148.3|8133.3|8148.8|8133.8|8148.3|8133.3|0
1652771950000|2022-05-17 07:19:10|8148.6|8133.6|8148.8|8133.8|8148.8|8133.8|8148.6|8133.6|0
1652771970000|2022-05-17 07:19:30|8138.5|8132.5|8138.5|8132.5|8138.8|8132.8|8138.2|8132.2|25
1652771980000|2022-05-17 07:19:40|8139.1|8133.1|8138.5|8132.5|8139.1|8133.1|8138.5|8132.5|1
1652772000000|2022-05-17 07:20:00|8138.8|8132.8|8138.5|8132.5|8138.8|8132.8|8138.5|8132.5|0
1652772010000|2022-05-17 07:20:10|8138.8|8132.8|8139.1|8133.1|8139.1|8133.1|8138.5|8132.5|0
1652772050000|2022-05-17 07:20:50|8138.2|8132.2|8138.2|8132.2|8138.2|8132.2|8138.2|8132.2|9
1652772060000|2022-05-17 07:21:00|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|0
1652772070000|2022-05-17 07:21:10|8136.8|8130.8|8135|8129|8136.8|8130.8|8135|8129|1
1652772080000|2022-05-17 07:21:20|8135.3|8125.3|8135.3|8125.3|8135.3|8125.3|8135.3|8125.3|2
1652772110000|2022-05-17 07:21:50|8132|8126|8131.7|8121.7|8132|8126|8131.7|8121.7|5
1652772120000|2022-05-17 07:22:00|||||||||1
1652772130000|2022-05-17 07:22:10|8136.2|8121.2|8136.2|8121.2|8136.2|8121.2|8136.2|8121.2|7
1652772140000|2022-05-17 07:22:20|||||||||2
1652772200000|2022-05-17 07:23:20|8134|8124|8136.2|8121.2|8136.2|8124|8134|8121.2|0
1652772250000|2022-05-17 07:24:10|8135.8|8120.8|8135.8|8120.8|8135.8|8120.8|8135.8|8120.8|0
1652772300000|2022-05-17 07:25:00|8135.5|8120.5|8132.3|8122.3|8135.5|8122.3|8132.3|8120.5|0
1652772360000|2022-05-17 07:26:00|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1652772400000|2022-05-17 07:26:40|||||||||1
1652772420000|2022-05-17 07:27:00|8129|8123|8128.8|8122.8|8129|8123|8128.8|8122.8|1
1652772430000|2022-05-17 07:27:10|8128.5|8122.5|8131.6|8125.6|8133.1|8127.1|8128.5|8122|6
1652772450000|2022-05-17 07:27:30|8131.8|8125.8|8131.8|8125.8|8131.8|8125.8|8131.8|8125.8|0
1652772470000|2022-05-17 07:27:50|8132.3|8126.3|8132.8|8126.8|8132.8|8126.8|8132.3|8126.3|1
1652772560000|2022-05-17 07:29:20|8133|8127|8133|8127|8133|8127|8133|8127|0
1652772570000|2022-05-17 07:29:30|8133.3|8127.3|8133.5|8127.5|8133.5|8127.5|8133.3|8127.3|0
1652772590000|2022-05-17 07:29:50|||||||||1
1652772630000|2022-05-17 07:30:30|8133.4|8127.4|8133.4|8127.4|8133.4|8127.4|8133.4|8127.4|0
1652772640000|2022-05-17 07:30:40|8133.1|8127.1|8138.6|8128.6|8138.6|8130.3|8132.9|8126.9|7
1652772650000|2022-05-17 07:30:50|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|0
1652772660000|2022-05-17 07:31:00|8138.3|8128.3|8137.8|8127.8|8138.3|8128.3|8137.8|8127.8|0
1652772670000|2022-05-17 07:31:10|8137.9|8127.9|8137.9|8127.9|8137.9|8127.9|8137.9|8127.9|1
1652772690000|2022-05-17 07:31:30|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|0
1652772710000|2022-05-17 07:31:50|8133.8|8127.8|8133.8|8127.8|8133.8|8127.8|8133.8|8127.8|3
1652772720000|2022-05-17 07:32:00|8133.9|8127.9|8133.9|8127.9|8133.9|8127.9|8133.9|8127.9|0
1652772730000|2022-05-17 07:32:10|8135.1|8129.1|8138.4|8128.4|8138.4|8129.1|8135.1|8127.1|2
1652772750000|2022-05-17 07:32:30|8137.1|8131.1|8136.9|8130.9|8137.1|8131.1|8136.9|8130.9|0
1652772770000|2022-05-17 07:32:50|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|2
1652772780000|2022-05-17 07:33:00|8137.4|8131.4|8137.6|8131.6|8137.6|8131.6|8137.2|8131.2|6
1652772790000|2022-05-17 07:33:10|8137.8|8131.8|8138.1|8132.1|8138.1|8132.1|8137.8|8131.8|0
1652772840000|2022-05-17 07:34:00|8138.4|8132.4|8138.6|8132.6|8138.6|8132.6|8138.4|8132.4|4
1652772850000|2022-05-17 07:34:10|8138.4|8132.4|8138.2|8132.2|8138.4|8132.4|8138.2|8132.2|3
1652772860000|2022-05-17 07:34:20|8138.8|8128.8|8138.6|8128.6|8138.8|8128.8|8138.6|8128.6|3
1652773010000|2022-05-17 07:36:50|||||||||2
1652773030000|2022-05-17 07:37:10|||||||||4
1652773050000|2022-05-17 07:37:30|8138.8|8128.8|8138.8|8128.8|8138.8|8128.8|8138.8|8128.8|0
1652773090000|2022-05-17 07:38:10|8138.6|8128.6|8138.6|8128.6|8138.6|8128.6|8138.6|8128.6|0
1652773120000|2022-05-17 07:38:40|8139.1|8129.1|8138.9|8128.9|8139.1|8129.1|8138.9|8128.9|1
1652773130000|2022-05-17 07:38:50|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|8137.2|8131.2|1
1652773140000|2022-05-17 07:39:00|||||||||1
1652773150000|2022-05-17 07:39:10|8137.4|8131.4|8138.8|8128.8|8139.1|8131.4|8137.4|8128.8|2
1652773160000|2022-05-17 07:39:20|8139.1|8129.1|8137.4|8131.4|8139.1|8131.4|8137.4|8129.1|0
1652773180000|2022-05-17 07:39:40|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|0
1652773190000|2022-05-17 07:39:50|8138.1|8132.1|8138.9|8132.9|8139.2|8133.2|8138.1|8132.1|2
1652773210000|2022-05-17 07:40:10|8139.2|8133.2|8139.1|8133.1|8139.2|8133.2|8138.9|8132.9|1
1652773220000|2022-05-17 07:40:20|||||||||2
1652773230000|2022-05-17 07:40:30|8138.4|8132.4|8137.6|8131.6|8139.4|8132.4|8137.6|8129.4|4
1652773250000|2022-05-17 07:40:50|||||||||1
1652773260000|2022-05-17 07:41:00|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|8137.8|8131.8|0
1652773280000|2022-05-17 07:41:20|8137.9|8131.9|8139.2|8133.2|8139.2|8133.2|8137.9|8131.9|2
1652773290000|2022-05-17 07:41:30|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|2
1652773310000|2022-05-17 07:41:50|||||||||1
1652773320000|2022-05-17 07:42:00|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|0
1652773330000|2022-05-17 07:42:10|8138.4|8132.4|8142.5|8136.5|8142.5|8136.5|8138.4|8132.4|4
1652773390000|2022-05-17 07:43:10|8144.9|8134.9|8144.2|8138.2|8144.9|8138.7|8144.2|8134.9|9
1652773400000|2022-05-17 07:43:20|8144.5|8138.5|8144.5|8138.5|8144.5|8138.5|8144.5|8138.5|0
1652773440000|2022-05-17 07:44:00|8145|8139|8151.8|8145.8|8152.5|8146.5|8145|8139|7
1652773450000|2022-05-17 07:44:10|8153.1|8147.1|8152.5|8142.5|8153.1|8147.1|8152.5|8142.5|2
1652773460000|2022-05-17 07:44:20|8150.8|8144.8|8152.8|8146.8|8153.2|8147.2|8150.8|8144.8|2
1652773470000|2022-05-17 07:44:30|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652773500000|2022-05-17 07:45:00|8155.7|8145.7|8156.2|8146.2|8156.2|8146.2|8155.7|8145.7|3
1652773510000|2022-05-17 07:45:10|8155.7|8145.7|8155.2|8149.2|8155.7|8149.2|8155|8145.7|2
1652773520000|2022-05-17 07:45:20|8156.1|8150.1|8159.8|8144.8|8159.8|8150.5|8155.8|8144.8|2
1652773530000|2022-05-17 07:45:30|8159.7|8144.7|8153.4|8147.4|8159.7|8147.4|8153.4|8144.7|0
1652773540000|2022-05-17 07:45:40|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|0
1652773560000|2022-05-17 07:46:00|8154.2|8144.2|8153.9|8143.9|8154.2|8144.5|8150.5|8143.9|1
1652773570000|2022-05-17 07:46:10|8158.7|8152.7|8159.8|8153.8|8159.8|8153.8|8158.7|8152.7|7
1652773580000|2022-05-17 07:46:20|8160.2|8154.2|8163.1|8157.1|8163.1|8157.1|8160.2|8154.2|3
1652773590000|2022-05-17 07:46:30|8166.6|8156.6|8167.1|8157.1|8167.1|8160.3|8166.3|8156.6|3
1652773620000|2022-05-17 07:47:00|8166.8|8156.8|8167.1|8157.1|8167.1|8157.1|8166.8|8156.8|2
1652773630000|2022-05-17 07:47:10|8166.5|8160.5|8166.5|8160.5|8166.5|8160.5|8166.5|8160.5|0
1652773640000|2022-05-17 07:47:20|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|0
1652773650000|2022-05-17 07:47:30|8166.9|8160.9|8168.2|8162.2|8168.4|8162.4|8166.9|8160.9|2
1652773660000|2022-05-17 07:47:40|8168.6|8162.6|8168.4|8162.4|8168.6|8162.6|8166.8|8160.8|3
1652773670000|2022-05-17 07:47:50|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|8168.6|8162.6|0
1652773680000|2022-05-17 07:48:00|8168.2|8162.2|8164.7|8158.7|8168.6|8162.6|8164.7|8158.7|5
1652773690000|2022-05-17 07:48:10|8166.3|8156.3|8166.3|8156.3|8166.3|8156.3|8166.3|8156.3|0
1652773700000|2022-05-17 07:48:20|8166.6|8160.6|8166|8160|8166.6|8160.6|8166|8160|4
1652773710000|2022-05-17 07:48:30|8165.8|8159.8|8166|8160|8166|8160|8165.8|8159.8|0
1652773720000|2022-05-17 07:48:40|8166.3|8160.3|8167.3|8157.3|8167.3|8160.3|8164.3|8157.3|1
1652773740000|2022-05-17 07:49:00|8167.6|8157.6|8166|8160|8167.6|8160|8166|8157.6|0
1652773750000|2022-05-17 07:49:10|8166.3|8160.3|8166.6|8160.6|8166.9|8160.9|8166.3|8160.3|1
1652773760000|2022-05-17 07:49:20|8166.9|8160.9|8169.3|8163.3|8169.4|8163.4|8166.9|8160.9|1
1652773770000|2022-05-17 07:49:30|8166.5|8160.5|8166.5|8160.5|8166.5|8160.5|8166.5|8160.5|2
1652773820000|2022-05-17 07:50:20|8166.8|8160.8|8166.3|8160.3|8166.8|8160.8|8166.3|8160.3|0
1652773830000|2022-05-17 07:50:30|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|2
1652773840000|2022-05-17 07:50:40|8164.7|8158.7|8159.2|8153.2|8164.7|8158.7|8159.2|8153.2|6
1652773860000|2022-05-17 07:51:00|8159.1|8153.1|8159.1|8153.1|8159.1|8153.1|8159.1|8153.1|0
1652773870000|2022-05-17 07:51:10|8157.5|8151.5|8157.5|8151.5|8157.5|8151.5|8157.5|8151.5|2
1652773880000|2022-05-17 07:51:20|8155.9|8149.9|8152.4|8146.4|8155.9|8149.9|8152.4|8146.4|1
1652773890000|2022-05-17 07:51:30|8151.9|8145.9|8153.2|8147.2|8153.2|8147.2|8151.9|8145.9|0
1652773900000|2022-05-17 07:51:40|8154.3|8148.3|8151.3|8145.3|8154.3|8148.3|8151.3|8145.3|1
1652773910000|2022-05-17 07:51:50|8150.6|8144.6|8151.9|8141.9|8151.9|8144.6|8150.6|8141.9|2
1652773930000|2022-05-17 07:52:10|8148.6|8142.6|8149.1|8139.1|8152.8|8143.6|8148.6|8136.9|7
1652773940000|2022-05-17 07:52:20|8148.8|8138.8|8146.1|8140.1|8148.8|8140.1|8146.1|8138.8|1
1652773950000|2022-05-17 07:52:30|8146.5|8140.5|8149.1|8139.1|8149.1|8140.5|8146.5|8139.1|0
1652773960000|2022-05-17 07:52:40|8148.6|8138.6|8148.6|8138.6|8148.6|8138.6|8148.6|8138.6|0
1652773980000|2022-05-17 07:53:00|8147.2|8141.2|8147.4|8141.4|8147.4|8141.4|8147.2|8141.2|0
1652774010000|2022-05-17 07:53:30|8147.2|8141.2|8144.8|8138.8|8147.2|8141.2|8144.6|8138.6|3
1652774040000|2022-05-17 07:54:00|8146.4|8140.4|8147.1|8141.1|8147.1|8141.1|8146.4|8140.4|5
1652774060000|2022-05-17 07:54:20|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|0
1652774070000|2022-05-17 07:54:30|||||||||1
1652774100000|2022-05-17 07:55:00|8147.1|8141.1|8145.1|8135.1|8147.1|8141.1|8145.1|8135.1|1
1652774110000|2022-05-17 07:55:10|8143.4|8133.4|8143.4|8133.4|8143.4|8133.4|8143.4|8133.4|0
1652774130000|2022-05-17 07:55:30|8145.6|8130.6|8142.4|8132.4|8145.6|8137.7|8142.4|8130.6|1
1652774150000|2022-05-17 07:55:50|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|1
1652774160000|2022-05-17 07:56:00|8142.4|8132.4|8142.4|8132.4|8142.4|8132.4|8142.4|8132.4|0
1652774170000|2022-05-17 07:56:10|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|0
1652774180000|2022-05-17 07:56:20|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|0
1652774210000|2022-05-17 07:56:50|8143.6|8128.6|8138.1|8132.1|8143.6|8132.1|8138.1|8128.6|6
1652774230000|2022-05-17 07:57:10|8140.4|8130.4|8139.1|8133.1|8140.6|8133.1|8139.1|8130.4|0
1652774240000|2022-05-17 07:57:20|8138.8|8132.8|8135.5|8129.5|8138.8|8132.8|8135.5|8129.5|4
1652774270000|2022-05-17 07:57:50|||||||||1
1652774280000|2022-05-17 07:58:00|8135.1|8129.1|8133.6|8127.6|8135.1|8129.1|8133.6|8127.6|4
1652774290000|2022-05-17 07:58:10|8135.8|8129.8|8133.3|8127.3|8135.8|8129.8|8133.3|8127.3|3
1652774300000|2022-05-17 07:58:20|8132.7|8126.7|8133|8127|8133|8127|8132.7|8126.7|0
1652774330000|2022-05-17 07:58:50|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|1
1652774380000|2022-05-17 07:59:40|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|8134.1|8128.1|0
1652774390000|2022-05-17 07:59:50|||||||||2
1652774410000|2022-05-17 08:00:10|8134|8128|8136.2|8121.2|8136.3|8128|8134|8121.2|2
1652774430000|2022-05-17 08:00:30|8133|8123|8133|8123|8133|8123|8133|8123|0
1652774450000|2022-05-17 08:00:50|||||||||1
1652774460000|2022-05-17 08:01:00|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|0
1652774470000|2022-05-17 08:01:10|8132.3|8122.3|8132.4|8117.4|8132.6|8122.3|8132.3|8117.4|3
1652774490000|2022-05-17 08:01:30|8126.3|8120.3|8125.3|8119.3|8126.3|8120.3|8125.3|8119.3|0
1652774510000|2022-05-17 08:01:50|8125.1|8119.1|8123.8|8117.8|8125.1|8119.1|8123.8|8117.8|2
1652774520000|2022-05-17 08:02:00|8124.3|8118.3|8122|8116|8124.7|8118.7|8122|8116|9
1652774530000|2022-05-17 08:02:10|8127.5|8117.5|8121.8|8115.8|8127.5|8118.6|8121.8|8114.2|7
1652774540000|2022-05-17 08:02:20|8121.5|8115.5|8121.7|8115.7|8121.7|8115.7|8121.5|8115.5|0
1652774550000|2022-05-17 08:02:30|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|8119.9|8113.9|3
1652774560000|2022-05-17 08:02:40|8119.9|8113.9|8121.5|8115.5|8121.5|8115.5|8119.9|8113.9|1
1652774570000|2022-05-17 08:02:50|||||||||1
1652774590000|2022-05-17 08:03:10|8122|8116|8120.1|8114.1|8122|8116|8120.1|8114.1|0
1652774620000|2022-05-17 08:03:40|8118.2|8112.2|8117.6|8111.6|8118.2|8112.2|8117.6|8111.6|2
1652774630000|2022-05-17 08:03:50|8118|8112|8119.6|8109.6|8119.6|8112|8117.3|8109.6|2
1652774650000|2022-05-17 08:04:10|8120.1|8110.1|8120.1|8110.1|8120.1|8110.1|8120.1|8110.1|1
1652774690000|2022-05-17 08:04:50|8120.3|8110.3|8118.5|8112.5|8120.3|8112.5|8118.5|8110.3|3
1652774710000|2022-05-17 08:05:10|||||||||1
1652774720000|2022-05-17 08:05:20|8118.8|8112.8|8118.8|8112.8|8118.8|8112.8|8118.5|8112.5|2
1652774740000|2022-05-17 08:05:40|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|0
1652774750000|2022-05-17 08:05:50|8118.8|8112.8|8124|8114|8124|8114|8118.8|8112.6|2
1652774760000|2022-05-17 08:06:00|8123.8|8113.8|8122.7|8112.7|8123.8|8113.8|8122.7|8112.7|0
1652774770000|2022-05-17 08:06:10|8123.1|8113.1|8123.1|8113.1|8123.1|8113.1|8123.1|8113.1|0
1652774780000|2022-05-17 08:06:20|8122.4|8116.4|8124.4|8114.4|8126.3|8116.4|8122.4|8114.4|4
1652774800000|2022-05-17 08:06:40|8125.2|8115.2|8124.4|8114.4|8125.2|8115.2|8124.4|8114.4|0
1652774810000|2022-05-17 08:06:50|8125.2|8115.2|8125.2|8115.2|8125.2|8115.2|8125.2|8115.2|1
1652774820000|2022-05-17 08:07:00|8125.8|8115.8|8125.8|8115.8|8125.8|8115.8|8125.8|8115.8|0
1652774830000|2022-05-17 08:07:10|8124.7|8114.7|8126.6|8120.6|8126.7|8120.7|8124.7|8114.7|3
1652774840000|2022-05-17 08:07:20|||||||||1
1652774850000|2022-05-17 08:07:30|8127.6|8121.6|8126.2|8120.2|8127.6|8121.6|8126.2|8120.2|0
1652774860000|2022-05-17 08:07:40|8126.6|8120.6|8126.7|8120.7|8127.8|8121.8|8126.6|8120.6|0
1652774870000|2022-05-17 08:07:50|8126.4|8120.4|8127.4|8121.4|8127.4|8121.4|8126.4|8120.4|1
1652774880000|2022-05-17 08:08:00|8126.2|8120.2|8126.2|8120.2|8126.5|8120.5|8126.2|8120.2|0
1652774890000|2022-05-17 08:08:10|8126.7|8120.7|8126.9|8120.9|8127.7|8121.7|8126.5|8120.5|1
1652774900000|2022-05-17 08:08:20|8127.2|8121.2|8126.2|8120.2|8127.4|8121.4|8126.2|8120.2|1
1652774920000|2022-05-17 08:08:40|8125.6|8115.6|8124.6|8114.6|8125.6|8115.6|8124.6|8114.6|3
1652774950000|2022-05-17 08:09:10|8126.4|8111.4|8126.4|8111.4|8126.4|8111.4|8126.4|8111.4|0
1652774990000|2022-05-17 08:09:50|8124.2|8114.2|8124.2|8114.2|8124.2|8114.2|8124.2|8114.2|1
1652775000000|2022-05-17 08:10:00|8124.6|8114.6|8124.6|8114.6|8124.6|8114.6|8124.6|8114.6|0
1652775010000|2022-05-17 08:10:10|8126.4|8111.4|8126.4|8111.4|8126.4|8111.4|8126.4|8111.4|1
1652775040000|2022-05-17 08:10:40|8124.2|8114.2|8123.9|8113.9|8124.6|8116.2|8122.2|8113.9|0
1652775050000|2022-05-17 08:10:50|8122.2|8116.2|8123.9|8113.9|8123.9|8116.2|8122.2|8113.9|0
1652775070000|2022-05-17 08:11:10|8122.2|8116.2|8122.2|8116.2|8123.9|8116.2|8122.2|8113.9|0
1652775100000|2022-05-17 08:11:40|8124.6|8114.6|8128|8113|8128|8114.6|8124.6|8113|1
1652775130000|2022-05-17 08:12:10|8126.2|8120.2|8126.5|8116.5|8126.7|8120.7|8125.5|8116.5|5
1652775140000|2022-05-17 08:12:20|8126.2|8116.2|8127.5|8112.5|8127.7|8116.2|8126.2|8112.5|0
1652775150000|2022-05-17 08:12:30|8127.2|8112.2|8127.5|8112.5|8127.5|8112.5|8127.2|8112.2|0
1652775160000|2022-05-17 08:12:40|8127.2|8112.2|8127.3|8112.3|8127.5|8112.5|8127.2|8112.2|0
1652775170000|2022-05-17 08:12:50|8127.5|8112.5|8127.5|8112.5|8127.5|8112.5|8127.2|8112.2|0
1652775180000|2022-05-17 08:13:00|8127.2|8112.2|8127.3|8112.3|8127.5|8112.5|8127|8112|0
1652775190000|2022-05-17 08:13:10|8127.5|8112.5|8127.5|8112.5|8127.5|8112.5|8127.5|8112.5|0
1652775290000|2022-05-17 08:14:50|8127.8|8112.8|8127.8|8112.8|8127.8|8112.8|8127.8|8112.8|0
1652775300000|2022-05-17 08:15:00|8122|8116|8124.7|8114.7|8124.7|8116|8122|8114.7|1
1652775320000|2022-05-17 08:15:20|8122|8116|8122|8116|8122|8116|8122|8116|0
1652775340000|2022-05-17 08:15:40|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|1
1652775350000|2022-05-17 08:15:50|8121.4|8115.4|8121.7|8115.7|8121.7|8115.7|8121.4|8115.4|0
1652775360000|2022-05-17 08:16:00|8121.2|8115.2|8117.2|8111.2|8121.7|8115.7|8116.7|8110.7|8
1652775370000|2022-05-17 08:16:10|8117.5|8111.5|8109.6|8103.6|8117.5|8111.5|8109.6|8100.8|7
1652775380000|2022-05-17 08:16:20|8109.9|8103.9|8111.3|8101.3|8111.3|8103.9|8109.6|8101.3|4
1652775390000|2022-05-17 08:16:30|8109.6|8103.6|8107|8101|8109.6|8103.6|8107|8101|4
1652775400000|2022-05-17 08:16:40|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|15
1652775410000|2022-05-17 08:16:50|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|2
1652775420000|2022-05-17 08:17:00|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8
1652775430000|2022-05-17 08:17:10|8106.2|8100.2|8107.5|8101.5|8107.5|8101.5|8105.7|8099.7|5
1652775440000|2022-05-17 08:17:20|8106.8|8100.8|8105.3|8099.3|8106.8|8100.8|8104.6|8098.6|25
1652775450000|2022-05-17 08:17:30|8105.4|8099.4|8104.8|8098.8|8105.4|8099.4|8104.6|8098.6|0
1652775460000|2022-05-17 08:17:40|8104.4|8098.4|8104.8|8098.8|8104.8|8098.8|8104.4|8098.4|0
1652775470000|2022-05-17 08:17:50|8104.3|8098.3|8101.6|8095.6|8104.8|8098.8|8101.4|8095.4|16
1652775480000|2022-05-17 08:18:00|8101.3|8095.3|8101.8|8091.8|8101.8|8095.3|8099.3|8091.8|2
1652775490000|2022-05-17 08:18:10|8103.6|8088.6|8101|8091|8104|8091.5|8100.4|8087.1|10
1652775500000|2022-05-17 08:18:20|8103.1|8088.1|8101.3|8091.3|8103.1|8091.3|8100.6|8088.1|2
1652775510000|2022-05-17 08:18:30|8099|8093|8101.1|8095.1|8101.9|8095.9|8098.1|8092.1|10
1652775520000|2022-05-17 08:18:40|8100.9|8094.9|8101.6|8095.6|8101.9|8095.9|8100.4|8094.4|4
1652775530000|2022-05-17 08:18:50|8100.9|8094.9|8102.6|8092.6|8102.6|8095.2|8100.6|8092.6|3
1652775540000|2022-05-17 08:19:00|8104.4|8089.4|8102.3|8092.3|8104.4|8092.3|8102.3|8089.4|0
1652775550000|2022-05-17 08:19:10|8102.6|8092.6|8102.6|8092.6|8102.6|8094.9|8100.9|8092.6|0
1652775560000|2022-05-17 08:19:20|8102.3|8092.3|8102.3|8092.3|8102.3|8092.3|8102.3|8092.3|0
1652775570000|2022-05-17 08:19:30|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|0
1652775590000|2022-05-17 08:19:50|8097.3|8087.3|8094.5|8088.5|8097.3|8089.3|8094.5|8086.8|11
1652775600000|2022-05-17 08:20:00|8094.3|8088.3|8098|8092|8099.6|8093.6|8094.3|8088.3|39
1652775610000|2022-05-17 08:20:10|8097.5|8091.5|8101.6|8091.6|8104.3|8092.1|8096.1|8088.8|2
1652775620000|2022-05-17 08:20:20|8098.6|8092.6|8098.6|8092.6|8100.3|8092.6|8098.3|8090.3|0
1652775630000|2022-05-17 08:20:30|8097.8|8091.8|8099.3|8089.3|8100.1|8091.8|8097.8|8089.3|1
1652775640000|2022-05-17 08:20:40|8096.3|8090.3|8099.4|8089.4|8101.1|8090.3|8096.3|8086.1|6
1652775650000|2022-05-17 08:20:50|8099.8|8089.8|8099.4|8089.4|8099.8|8089.8|8099.1|8089.1|5
1652775660000|2022-05-17 08:21:00|8099.9|8089.9|8099.6|8089.6|8099.9|8089.9|8099.6|8089.6|0
1652775670000|2022-05-17 08:21:10|8099.1|8089.1|8099.6|8089.6|8100.4|8092.4|8098.4|8089.1|1
1652775680000|2022-05-17 08:21:20|8099.4|8089.4|8099.4|8089.4|8099.4|8089.4|8099.4|8089.4|0
1652775690000|2022-05-17 08:21:30|8099.1|8089.1|8097.9|8091.9|8099.9|8092.4|8097.9|8089.1|3
1652775700000|2022-05-17 08:21:40|8098.4|8092.4|8098.3|8092.3|8098.4|8092.4|8098.1|8092.1|0
1652775710000|2022-05-17 08:21:50|8098.4|8092.4|8098.3|8092.3|8100.1|8092.4|8098.3|8089.8|1
1652775720000|2022-05-17 08:22:00|8098.4|8092.4|8099.1|8093.1|8099.1|8093.1|8098.4|8092.4|0
1652775730000|2022-05-17 08:22:10|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|0
1652775750000|2022-05-17 08:22:30|8098.8|8092.8|8105.6|8090.6|8106.4|8094.7|8098.8|8090.6|46
1652775760000|2022-05-17 08:22:40|8105.4|8090.4|8105.4|8090.4|8105.4|8090.4|8105.4|8090.4|0
1652775770000|2022-05-17 08:22:50|8105.2|8090.2|8105.6|8090.6|8105.6|8090.6|8105.2|8090.2|1
1652775780000|2022-05-17 08:23:00|8105.4|8090.4|8102.1|8092.1|8105.4|8092.1|8101.9|8090.4|2
1652775790000|2022-05-17 08:23:10|8101.9|8091.9|8102.1|8092.1|8102.4|8092.4|8101.9|8091.9|2
1652775800000|2022-05-17 08:23:20|8102.4|8092.4|8098.8|8092.8|8104.2|8092.8|8098.8|8089.2|0
1652775810000|2022-05-17 08:23:30|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|0
1652775820000|2022-05-17 08:23:40|8099.8|8089.8|8099.1|8089.1|8099.8|8089.8|8099.1|8089.1|1
1652775830000|2022-05-17 08:23:50|||||||||4
1652775840000|2022-05-17 08:24:00|8099.2|8089.2|8099.1|8089.1|8099.4|8089.4|8099.1|8089.1|0
1652775850000|2022-05-17 08:24:10|8099.9|8089.9|8099.1|8089.1|8099.9|8092.1|8098.1|8089.1|0
1652775860000|2022-05-17 08:24:20|8099.9|8089.9|8098.2|8092.2|8099.9|8092.2|8098.2|8089.9|0
1652775870000|2022-05-17 08:24:30|8098.1|8092.1|8104.6|8089.6|8104.6|8092.4|8098.1|8089.6|1
1652775880000|2022-05-17 08:24:40|8104.7|8089.7|8102.6|8092.6|8104.7|8093.1|8102.6|8089.7|0
1652775890000|2022-05-17 08:24:50|8103.2|8093.2|8105.2|8095.2|8105.2|8096.9|8102.9|8093.1|1
1652775900000|2022-05-17 08:25:00|8105.4|8095.4|8105.4|8090.4|8107.9|8095.6|8104.9|8090.4|3
1652775910000|2022-05-17 08:25:10|8101.6|8091.6|8104.6|8089.6|8104.6|8091.7|8101.6|8089.6|1
1652775930000|2022-05-17 08:25:30|8104.5|8089.5|8095.4|8089.4|8104.9|8089.9|8094.6|8088.6|8
1652775940000|2022-05-17 08:25:40|8101|8086|8085.6|8079.6|8101|8086|8085.6|8079.6|17
1652775950000|2022-05-17 08:25:50|8085.8|8079.8|8082.3|8076.3|8085.8|8079.8|8082.3|8076.3|38
1652775970000|2022-05-17 08:26:10|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1652775990000|2022-05-17 08:26:30|8082.7|8076.7|8083.3|8077.3|8083.7|8077.7|8082.7|8076.7|5
1652776000000|2022-05-17 08:26:40|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|2
1652776010000|2022-05-17 08:26:50|8083.6|8077.6|8084.5|8078.5|8084.5|8078.5|8082.8|8076.8|8
1652776020000|2022-05-17 08:27:00|8084.3|8078.3|8082.1|8076.1|8084.3|8078.3|8082.1|8076.1|1
1652776030000|2022-05-17 08:27:10|8082.6|8076.6|8082|8076|8082.6|8076.6|8082|8076|2
1652776040000|2022-05-17 08:27:20|8081.8|8075.8|8082|8076|8082|8076|8081.8|8075.8|3
1652776060000|2022-05-17 08:27:40|8082.1|8076.1|8082.8|8076.8|8082.8|8076.8|8082.1|8076.1|2
1652776070000|2022-05-17 08:27:50|||||||||2
1652776110000|2022-05-17 08:28:30|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1652776120000|2022-05-17 08:28:40|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|1
1652776130000|2022-05-17 08:28:50|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|1
1652776140000|2022-05-17 08:29:00|8084.5|8078.5|8084.1|8078.1|8084.5|8078.5|8084.1|8078.1|0
1652776150000|2022-05-17 08:29:10|8084.5|8078.5|8085|8079|8085|8079|8084.5|8078.5|0
1652776170000|2022-05-17 08:29:30|8085.3|8079.3|8085.5|8079.5|8085.6|8079.6|8085.3|8079.3|5
1652776180000|2022-05-17 08:29:40|||||||||4
1652776190000|2022-05-17 08:29:50|8085.3|8079.3|8085.5|8079.5|8085.5|8079.5|8085.3|8079.3|2
1652776200000|2022-05-17 08:30:00|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|4
1652776210000|2022-05-17 08:30:10|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1652776240000|2022-05-17 08:30:40|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|0
1652776250000|2022-05-17 08:30:50|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|2
1652776260000|2022-05-17 08:31:00|8085.8|8079.8|8087.8|8081.8|8089.8|8081.8|8085.8|8079.8|5
1652776270000|2022-05-17 08:31:10|8088.1|8082.1|8088.4|8082.4|8088.4|8082.4|8088.1|8082.1|0
1652776280000|2022-05-17 08:31:20|8088.1|8082.1|8087.9|8081.9|8088.1|8082.1|8087.4|8081.4|2
1652776290000|2022-05-17 08:31:30|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|0
1652776310000|2022-05-17 08:31:50|8091.6|8081.6|8091.6|8081.6|8091.6|8081.6|8091.6|8081.6|1
1652776330000|2022-05-17 08:32:10|8091.9|8081.9|8082.6|8076.6|8091.9|8081.9|8082.6|8076.6|8
1652776340000|2022-05-17 08:32:20|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1652776350000|2022-05-17 08:32:30|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|1
1652776360000|2022-05-17 08:32:40|8082.6|8076.6|8082|8076|8082.6|8076.6|8082|8076|1
1652776380000|2022-05-17 08:33:00|8083|8077|8083|8077|8083|8077|8083|8077|2
1652776390000|2022-05-17 08:33:10|8082.8|8076.8|8082.6|8076.6|8082.8|8076.8|8082.6|8076.6|0
1652776400000|2022-05-17 08:33:20|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1652776420000|2022-05-17 08:33:40|8084.8|8078.8|8086.8|8080.8|8086.8|8080.8|8084.8|8078.8|4
1652776430000|2022-05-17 08:33:50|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|0
1652776440000|2022-05-17 08:34:00|8092.6|8082.6|8087.2|8081.2|8092.6|8083.8|8087.2|8081.2|22
1652776450000|2022-05-17 08:34:10|8087.1|8081.1|8092.2|8086.2|8092.2|8086.2|8087.1|8081.1|8
1652776460000|2022-05-17 08:34:20|8092.5|8086.5|8093.5|8087.5|8093.5|8087.5|8092.3|8086.3|4
1652776470000|2022-05-17 08:34:30|8097.7|8091.7|8098.5|8092.5|8098.5|8092.5|8097.7|8091.7|7
1652776480000|2022-05-17 08:34:40|8099.5|8093.5|8098.5|8092.5|8100.3|8094.3|8098.5|8092.5|3
1652776490000|2022-05-17 08:34:50|8094.9|8084.9|8095|8085|8095|8085|8094.9|8084.9|10
1652776500000|2022-05-17 08:35:00|8097|8089|8097|8082|8097|8089|8097|8082|2
1652776510000|2022-05-17 08:35:10|8096.4|8081.4|8094.9|8079.9|8096.4|8081.4|8094.9|8079.9|2
1652776520000|2022-05-17 08:35:20|8095.4|8080.4|8095.4|8080.4|8095.4|8080.4|8095.4|8080.4|0
1652776550000|2022-05-17 08:35:50|8095.9|8080.9|8095.4|8080.4|8095.9|8080.9|8095.4|8080.4|4
1652776560000|2022-05-17 08:36:00|8092.6|8082.6|8091.9|8081.9|8092.6|8082.6|8091.9|8081.9|2
1652776620000|2022-05-17 08:37:00|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1652776650000|2022-05-17 08:37:30|8093.5|8083.5|8094.1|8084.1|8094.1|8084.1|8093.5|8083.5|3
1652776660000|2022-05-17 08:37:40|8094.4|8084.4|8094.4|8084.4|8094.4|8084.4|8094.4|8084.4|0
1652776670000|2022-05-17 08:37:50|8094.1|8084.1|8094.1|8084.1|8094.1|8084.1|8094.1|8084.1|1
1652776690000|2022-05-17 08:38:10|8094.9|8084.9|8094.9|8084.9|8094.9|8084.9|8094.9|8084.9|1
1652776730000|2022-05-17 08:38:50|8095.7|8085.7|8097.9|8082.9|8097.9|8085.7|8095.7|8082.9|0
1652776770000|2022-05-17 08:39:30|8098|8083|8098|8083|8098|8083|8098|8083|0
1652776790000|2022-05-17 08:39:50|||||||||1
1652776820000|2022-05-17 08:40:20|8094.5|8088.5|8095.2|8089.2|8095.2|8089.2|8094.5|8088.5|74
1652776840000|2022-05-17 08:40:40|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|0
1652776860000|2022-05-17 08:41:00|8095.2|8089.2|8094.7|8088.7|8095.2|8089.2|8094.7|8088.7|2
1652776880000|2022-05-17 08:41:20|8095|8089|8095.5|8089.5|8095.7|8089.7|8095|8089|4
1652776890000|2022-05-17 08:41:30|8095.2|8089.2|8101.3|8095.3|8101.3|8095.3|8095.2|8089.2|20
1652776900000|2022-05-17 08:41:40|8102|8096|8102.5|8096.5|8102.5|8096.5|8102|8096|0
1652776930000|2022-05-17 08:42:10|8102|8096|8102|8096|8102|8096|8102|8096|0
1652776940000|2022-05-17 08:42:20|8101.9|8095.9|8101.7|8095.7|8101.9|8095.9|8101.7|8095.7|0
1652776950000|2022-05-17 08:42:30|8102|8096|8102.2|8096.2|8102.2|8096.2|8102|8096|0
1652776960000|2022-05-17 08:42:40|8109.3|8099.3|8109.7|8099.7|8109.7|8099.7|8109.3|8099.3|3
1652776970000|2022-05-17 08:42:50|8106.4|8100.4|8108.2|8102.2|8110.5|8102.2|8106.4|8100.4|2
1652777000000|2022-05-17 08:43:20|8107.8|8101.8|8107.2|8101.2|8108|8102|8107.2|8101.2|1
1652777020000|2022-05-17 08:43:40|8107.7|8101.7|8107.2|8101.2|8107.7|8101.7|8107.2|8101.2|1
1652777090000|2022-05-17 08:44:50|8109.8|8099.8|8109.8|8099.8|8109.8|8099.8|8109.8|8099.8|1
1652777100000|2022-05-17 08:45:00|8109.7|8099.7|8109.7|8099.7|8109.8|8101.5|8107.5|8099.7|0
1652777110000|2022-05-17 08:45:10|8106.4|8100.4|8106.4|8100.4|8106.4|8100.4|8106.4|8100.4|0
1652777130000|2022-05-17 08:45:30|8109.7|8099.7|8109.7|8099.7|8109.7|8099.7|8109.7|8099.7|1
1652777140000|2022-05-17 08:45:40|8106.4|8100.4|8109.7|8099.7|8109.7|8100.4|8106.4|8099.7|1
1652777170000|2022-05-17 08:46:10|8110.8|8100.8|8111|8101|8111|8101|8110.8|8100.8|0
1652777210000|2022-05-17 08:46:50|8110|8104|8111.5|8105.5|8111.5|8105.5|8110|8104|2
1652777220000|2022-05-17 08:47:00|8111.3|8105.3|8111.3|8105.3|8111.8|8105.8|8111.3|8105.3|12
1652777230000|2022-05-17 08:47:10|8110.8|8104.8|8110.3|8104.3|8110.8|8104.8|8110.3|8104.3|5
1652777260000|2022-05-17 08:47:40|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|0
1652777270000|2022-05-17 08:47:50|||||||||1
1652777280000|2022-05-17 08:48:00|8111|8105|8110.7|8104.7|8111|8105|8110.7|8104.7|8
1652777290000|2022-05-17 08:48:10|8111|8105|8111.9|8105.9|8111.9|8105.9|8111|8105|1
1652777310000|2022-05-17 08:48:30|8112|8106|8112|8106|8112|8106|8112|8106|0
1652777330000|2022-05-17 08:48:50|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|1
1652777340000|2022-05-17 08:49:00|||||||||3
1652777350000|2022-05-17 08:49:10|||||||||1
1652777360000|2022-05-17 08:49:20|8112|8106|8111.5|8105.5|8112|8106|8111.5|8105.5|2
1652777370000|2022-05-17 08:49:30|8111.9|8105.9|8111.9|8105.9|8111.9|8105.9|8111.9|8105.9|2
1652777380000|2022-05-17 08:49:40|8111.7|8105.7|8111.9|8105.9|8111.9|8105.9|8111.7|8105.7|1
1652777390000|2022-05-17 08:49:50|8111.7|8105.7|8111.4|8105.4|8111.7|8105.7|8111.4|8105.4|1
1652777400000|2022-05-17 08:50:00|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|0
1652777410000|2022-05-17 08:50:10|8111.4|8105.4|8108.5|8102.5|8111.4|8105.4|8108.5|8102.5|2
1652777420000|2022-05-17 08:50:20|8108|8102|8108|8102|8108|8102|8108|8102|0
1652777440000|2022-05-17 08:50:40|8110.7|8100.7|8110|8104|8110.7|8104|8109.7|8100.7|0
1652777450000|2022-05-17 08:50:50|8110.3|8104.3|8110.7|8104.7|8110.7|8104.7|8110.3|8104.3|0
1652777460000|2022-05-17 08:51:00|8110.8|8104.8|8114.5|8104.5|8114.5|8105.2|8110.8|8104.5|0
1652777470000|2022-05-17 08:51:10|8114.8|8108.5|8115.2|8109.2|8115.2|8109.2|8114.8|8108.5|0
1652777480000|2022-05-17 08:51:20|8115.7|8109.7|8115.3|8109.3|8115.7|8109.7|8115.3|8109.3|0
1652777490000|2022-05-17 08:51:30|8115.7|8109.7|8115.7|8109.7|8115.7|8109.7|8115.7|8109.7|1
1652777500000|2022-05-17 08:51:40|8116.8|8110.8|8117.5|8111.5|8117.5|8111.5|8116.5|8110.5|0
1652777530000|2022-05-17 08:52:10|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|0
1652777540000|2022-05-17 08:52:20|8122.7|8116.7|8122.3|8116.3|8122.7|8116.7|8122.2|8116.2|2
1652777560000|2022-05-17 08:52:40|8122|8116|8122|8116|8122|8116|8122|8116|1
1652777570000|2022-05-17 08:52:50|8121.3|8115.3|8121.7|8115.7|8121.7|8115.7|8121.3|8115.3|2
1652777580000|2022-05-17 08:53:00|8121.3|8115.3|8119.5|8113.5|8121.3|8115.3|8119.5|8113.5|2
1652777590000|2022-05-17 08:53:10|8120.9|8110.9|8120.9|8110.9|8120.9|8110.9|8120.9|8110.9|0
1652777600000|2022-05-17 08:53:20|8124.1|8118.1|8125.8|8119.8|8127.5|8119.8|8124|8117.5|5
1652777610000|2022-05-17 08:53:30|8126.3|8120.3|8130|8120|8130|8121|8126.2|8120|0
1652777620000|2022-05-17 08:53:40|8130.3|8120.3|8130.3|8120.3|8130.3|8120.3|8130.3|8120.3|0
1652777630000|2022-05-17 08:53:50|8130.5|8120.5|8130.5|8120.5|8130.5|8120.5|8130.5|8120.5|0
1652777640000|2022-05-17 08:54:00|8130.7|8120.7|8130.7|8120.7|8130.7|8120.7|8130.7|8120.7|0
1652777650000|2022-05-17 08:54:10|8127|8121|8127.1|8121.1|8127.1|8121.1|8127|8121|0
1652777660000|2022-05-17 08:54:20|8126.8|8120.8|8126.8|8120.8|8126.8|8120.8|8126.8|8120.8|0
1652777670000|2022-05-17 08:54:30|||||||||1
1652777680000|2022-05-17 08:54:40|8130.5|8120.5|8128.8|8122.8|8130.5|8122.8|8128.8|8120.5|1
1652777690000|2022-05-17 08:54:50|8131.1|8125.1|8129.8|8123.8|8131.1|8125.1|8128.7|8122.7|12
1652777700000|2022-05-17 08:55:00|8131.2|8125.2|8131.6|8125.6|8135.6|8128.3|8131|8125|17
1652777710000|2022-05-17 08:55:10|8131|8125|8131|8125|8131|8125|8131|8125|0
1652777720000|2022-05-17 08:55:20|8131.6|8125.6|8131.3|8125.3|8131.6|8125.6|8131.3|8125.3|12
1652777730000|2022-05-17 08:55:30|8130.5|8124.5|8131.5|8125.5|8131.5|8125.5|8130.5|8124.5|18
1652777740000|2022-05-17 08:55:40|8131.1|8125.1|8131.5|8125.5|8131.5|8125.5|8131.1|8125.1|0
1652777760000|2022-05-17 08:56:00|||||||||4
1652777790000|2022-05-17 08:56:30|||||||||1
1652777810000|2022-05-17 08:56:50|8132|8126|8132.1|8126.1|8132.1|8126.1|8131.1|8125.1|0
1652777820000|2022-05-17 08:57:00|8132.6|8126.6|8137.7|8127.7|8137.7|8129.3|8132.1|8126.1|3
1652777830000|2022-05-17 08:57:10|8142.5|8127.5|8137|8131|8142.5|8131|8137|8127.5|3
1652777870000|2022-05-17 08:57:50|||||||||1
1652777880000|2022-05-17 08:58:00|8136.6|8130.6|8136.3|8130.3|8136.6|8130.6|8136.3|8130.3|0
1652777900000|2022-05-17 08:58:20|8136.6|8130.6|8137.5|8131.5|8137.5|8131.5|8136.6|8130.6|1
1652777910000|2022-05-17 08:58:30|8137.3|8131.3|8137.3|8131.3|8137.3|8131.3|8137.3|8131.3|0
1652777950000|2022-05-17 08:59:10|8140|8130|8138.5|8132.5|8141.1|8132.5|8138.5|8130|12
1652777960000|2022-05-17 08:59:20|8140.8|8130.8|8141.6|8131.6|8141.6|8133.3|8139.3|8130.8|1
1652777970000|2022-05-17 08:59:30|8138.6|8132.6|8139.6|8133.6|8142|8133.6|8138.6|8132|2
1652777980000|2022-05-17 08:59:40|8139.3|8133.3|8139.6|8133.6|8139.6|8133.6|8139.3|8133.3|0
1652777990000|2022-05-17 08:59:50|8142|8132|8139.6|8133.6|8142|8133.6|8139.6|8132|0
1652778000000|2022-05-17 09:00:00|8141.9|8131.9|8141.9|8131.9|8141.9|8133.6|8139.6|8131.9|0
1652778010000|2022-05-17 09:00:10|8145.1|8130.1|8145.1|8130.1|8145.1|8130.1|8145.1|8130.1|0
1652778020000|2022-05-17 09:00:20|8142.3|8132.3|8142.3|8132.3|8142.3|8132.3|8142.3|8132.3|0
1652778030000|2022-05-17 09:00:30|||||||||1
1652778040000|2022-05-17 09:00:40|8142.8|8132.8|8143.8|8133.8|8143.8|8135.3|8141.3|8132.8|3
1652778060000|2022-05-17 09:01:00|8143.6|8133.6|8143.6|8133.6|8143.6|8137.6|8143.1|8133.6|1
1652778070000|2022-05-17 09:01:10|8141.3|8135.3|8141.3|8135.3|8141.3|8135.3|8141.3|8135.3|0
1652778080000|2022-05-17 09:01:20|8140.9|8134.9|8141.4|8135.4|8141.4|8135.4|8140.9|8134.9|0
1652778090000|2022-05-17 09:01:30|8142.1|8136.1|8141.8|8135.8|8142.1|8136.1|8141.8|8135.8|2
1652778100000|2022-05-17 09:01:40|8142.1|8136.1|8142.1|8136.1|8142.1|8136.1|8141.8|8135.8|0
1652778110000|2022-05-17 09:01:50|8141.8|8135.8|8142.1|8136.1|8142.1|8136.1|8141.8|8135.8|0
1652778120000|2022-05-17 09:02:00|8141.8|8135.8|8141.4|8135.4|8141.8|8135.8|8141.4|8135.4|0
1652778150000|2022-05-17 09:02:30|8140.1|8134.1|8140.1|8134.1|8142.1|8136.1|8139.8|8133.8|4
1652778160000|2022-05-17 09:02:40|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|0
1652778180000|2022-05-17 09:03:00|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|4
1652778190000|2022-05-17 09:03:10|||||||||3
1652778200000|2022-05-17 09:03:20|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|3
1652778210000|2022-05-17 09:03:30|8140.4|8134.4|8139.6|8133.6|8140.4|8134.4|8139.6|8133.6|2
1652778220000|2022-05-17 09:03:40|||||||||2
1652778230000|2022-05-17 09:03:50|8139|8133|8139.3|8133.3|8139.6|8133.6|8138.3|8132.3|1
1652778240000|2022-05-17 09:04:00|8138.6|8132.6|8138.3|8132.3|8138.6|8132.6|8138.3|8132.3|5
1652778250000|2022-05-17 09:04:10|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|8138.1|8132.1|16
1652778260000|2022-05-17 09:04:20|||||||||4
1652778270000|2022-05-17 09:04:30|8132.3|8122.3|8130.3|8120.3|8132.3|8122.3|8130.3|8120.3|17
1652778280000|2022-05-17 09:04:40|8129.6|8123.6|8130.3|8124.3|8130.3|8124.3|8129.6|8123.6|0
1652778290000|2022-05-17 09:04:50|8130.6|8124.6|8130.3|8124.3|8130.6|8124.6|8130.3|8124.3|0
1652778310000|2022-05-17 09:05:10|8130.6|8124.6|8131.9|8125.9|8131.9|8125.9|8130.6|8124.6|0
1652778320000|2022-05-17 09:05:20|8132.3|8126.3|8131.8|8125.8|8132.4|8126.4|8131.8|8125.8|1
1652778330000|2022-05-17 09:05:30|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|0
1652778360000|2022-05-17 09:06:00|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|0
1652778390000|2022-05-17 09:06:30|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|8131.4|8125.4|1
1652778400000|2022-05-17 09:06:40|8130.3|8124.3|8131.8|8116.8|8131.8|8124.3|8130.3|8116.8|2
1652778420000|2022-05-17 09:07:00|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1652778440000|2022-05-17 09:07:20|8128.8|8118.8|8128.6|8118.6|8128.8|8118.8|8128.6|8118.6|1
1652778470000|2022-05-17 09:07:50|8138.2|8132.2|8133.9|8127.9|8139.2|8132.2|8133.9|8127.9|13
1652778480000|2022-05-17 09:08:00|8137.5|8127.5|8137.5|8127.5|8137.5|8127.5|8137.5|8127.5|2
1652778490000|2022-05-17 09:08:10|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|8138.1|8128.1|0
1652778520000|2022-05-17 09:08:40|8138.2|8128.2|8139.7|8133.7|8139.7|8133.7|8136.9|8128.2|4
1652778530000|2022-05-17 09:08:50|8139.6|8133.6|8140.7|8134.7|8140.7|8134.7|8139.6|8133.6|0
1652778540000|2022-05-17 09:09:00|8139.6|8133.6|8140.6|8134.6|8141.5|8135.5|8139.6|8133.6|1
1652778550000|2022-05-17 09:09:10|8140.4|8134.4|8140.5|8134.5|8140.9|8134.9|8140.2|8134.2|2
1652778560000|2022-05-17 09:09:20|8140.7|8134.7|8142|8136|8142|8136|8140.7|8134.7|6
1652778570000|2022-05-17 09:09:30|8142.9|8136.9|8146|8140|8146|8140|8142.9|8136.9|0
1652778580000|2022-05-17 09:09:40|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|0
1652778590000|2022-05-17 09:09:50|8148.4|8142.4|8150|8144|8150|8144|8148.4|8142.4|1
1652778600000|2022-05-17 09:10:00|8148.9|8142.9|8147.9|8141.9|8148.9|8142.9|8147.9|8141.9|1
1652778610000|2022-05-17 09:10:10|8148.4|8142.4|8148.9|8142.9|8148.9|8142.9|8148.4|8142.4|2
1652778620000|2022-05-17 09:10:20|8149.7|8143.7|8148.9|8142.9|8149.7|8143.7|8148.7|8142.7|1
1652778630000|2022-05-17 09:10:30|8148.6|8142.6|8148.6|8142.6|8148.6|8142.6|8148.6|8142.6|0
1652778650000|2022-05-17 09:10:50|8148.1|8142.1|8147.5|8141.5|8148.1|8142.1|8147.4|8141.4|0
1652778660000|2022-05-17 09:11:00|8147.2|8141.2|8150.7|8144.7|8150.7|8144.7|8147.2|8141.2|15
1652778670000|2022-05-17 09:11:10|8150.5|8144.5|8150.9|8144.9|8151|8145|8150.5|8144.5|0
1652778680000|2022-05-17 09:11:20|8151|8145|8151|8145|8151|8145|8151|8145|0
1652778690000|2022-05-17 09:11:30|8150.8|8144.8|8150.2|8144.2|8150.8|8144.8|8150.2|8144.2|0
1652778710000|2022-05-17 09:11:50|8150.5|8144.5|8151.5|8145.5|8151.5|8145.5|8150.5|8144.5|1
1652778720000|2022-05-17 09:12:00|8151.2|8145.2|8150.5|8144.5|8151.5|8145.5|8150.5|8144.5|2
1652778730000|2022-05-17 09:12:10|8150.8|8144.8|8151.5|8145.5|8151.5|8145.5|8150.5|8144.5|4
1652778750000|2022-05-17 09:12:30|8151.8|8145.8|8153.3|8147.3|8153.3|8147.3|8151.8|8145.8|5
1652778760000|2022-05-17 09:12:40|8153.7|8147.7|8154.7|8148.7|8155.3|8149.3|8153.7|8147.7|6
1652778770000|2022-05-17 09:12:50|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|8154.8|8148.8|1
1652778780000|2022-05-17 09:13:00|8154.7|8148.7|8150.8|8144.8|8155.5|8149.5|8150.8|8142.3|4
1652778790000|2022-05-17 09:13:10|8149.9|8143.9|8151.3|8145.3|8151.3|8145.3|8149.2|8143.2|4
1652778810000|2022-05-17 09:13:30|8153|8147|8155.3|8145.3|8155.3|8147|8153|8145.3|0
1652778820000|2022-05-17 09:13:40|8153.7|8147.7|8155.2|8149.2|8155.5|8149.5|8153.7|8147.7|0
1652778830000|2022-05-17 09:13:50|8154.9|8148.9|8154.9|8148.9|8154.9|8148.9|8154.9|8148.9|0
1652778840000|2022-05-17 09:14:00|8154.4|8148.4|8154.2|8148.2|8154.4|8148.4|8153.4|8147.4|3
1652778850000|2022-05-17 09:14:10|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|8154.5|8148.5|0
1652778880000|2022-05-17 09:14:40|8154.8|8148.8|8152.9|8146.9|8154.8|8148.8|8151.9|8145.9|2
1652778910000|2022-05-17 09:15:10|8154.2|8148.2|8154.2|8148.2|8154.2|8148.2|8154.2|8148.2|0
1652778930000|2022-05-17 09:15:30|8155.2|8149.2|8154.2|8148.2|8155.2|8149.2|8154.2|8148.2|2
1652778950000|2022-05-17 09:15:50|||||||||1
1652778960000|2022-05-17 09:16:00|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|8153.7|8147.7|0
1652778970000|2022-05-17 09:16:10|||||||||3
1652778980000|2022-05-17 09:16:20|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|8153.2|8147.2|1
1652778990000|2022-05-17 09:16:30|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|8153.5|8147.5|0
1652779010000|2022-05-17 09:16:50|8153.8|8147.8|8150.7|8144.7|8154|8148|8150.7|8144.7|1
1652779020000|2022-05-17 09:17:00|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|0
1652779030000|2022-05-17 09:17:10|8148|8142|8147.3|8141.3|8148|8142|8147.3|8141.3|5
1652779050000|2022-05-17 09:17:30|8147.7|8141.7|8147.7|8141.7|8147.7|8141.7|8147.7|8141.7|0
1652779060000|2022-05-17 09:17:40|8147.4|8141.4|8145|8139|8147.4|8141.4|8145|8139|3
1652779080000|2022-05-17 09:18:00|8144.3|8138.3|8142.8|8136.8|8144.3|8138.3|8142.8|8136.8|3
1652779090000|2022-05-17 09:18:10|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|2
1652779100000|2022-05-17 09:18:20|||||||||1
1652779120000|2022-05-17 09:18:40|8143|8137|8143|8137|8143|8137|8142.8|8136.8|0
1652779130000|2022-05-17 09:18:50|8141.8|8135.8|8141|8135|8141.8|8135.8|8141|8135|0
1652779140000|2022-05-17 09:19:00|8140.7|8134.7|8138.9|8132.9|8140.7|8134.7|8138.9|8132.9|2
1652779150000|2022-05-17 09:19:10|8138.7|8132.7|8139.8|8133.8|8139.8|8133.8|8138.7|8132.7|2
1652779170000|2022-05-17 09:19:30|8140|8134|8139.2|8133.2|8140.5|8134.5|8139.2|8133.2|0
1652779180000|2022-05-17 09:19:40|8139.5|8133.5|8141.7|8135.7|8141.7|8135.7|8139.5|8133.5|0
1652779190000|2022-05-17 09:19:50|8142.2|8136.2|8142.2|8136.2|8142.2|8136.2|8142.2|8136.2|0
1652779200000|2022-05-17 09:20:00|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|0
1652779220000|2022-05-17 09:20:20|8142.5|8136.5|8142.8|8136.8|8142.8|8136.8|8142|8136|0
1652779250000|2022-05-17 09:20:50|8142.5|8136.5|8140.3|8134.3|8142.5|8136.5|8140.3|8134.3|4
1652779270000|2022-05-17 09:21:10|8139.2|8133.2|8138.8|8132.8|8139.2|8133.2|8138.8|8132.8|1
1652779280000|2022-05-17 09:21:20|8138.1|8132.1|8136.8|8130.8|8138.1|8132.1|8136.8|8130.8|2
1652779290000|2022-05-17 09:21:30|8137|8131|8137|8131|8137|8131|8137|8131|0
1652779310000|2022-05-17 09:21:50|8137.3|8131.3|8140|8134|8140|8134|8137.3|8131.3|1
1652779320000|2022-05-17 09:22:00|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|0
1652779330000|2022-05-17 09:22:10|8139.5|8133.5|8139.2|8133.2|8139.5|8133.5|8139.2|8133.2|0
1652779340000|2022-05-17 09:22:20|8138.2|8132.2|8139|8133|8139|8133|8138.2|8132.2|0
1652779350000|2022-05-17 09:22:30|8139.3|8133.3|8139.3|8133.3|8139.3|8133.3|8139.3|8133.3|1
1652779380000|2022-05-17 09:23:00|8140|8134|8140|8134|8140|8134|8140|8134|1
1652779390000|2022-05-17 09:23:10|8140.5|8134.5|8140.5|8134.5|8140.5|8134.5|8140.5|8134.5|0
1652779400000|2022-05-17 09:23:20|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|1
1652779420000|2022-05-17 09:23:40|8139.6|8133.6|8138.6|8132.6|8139.6|8133.6|8138.6|8132.6|1
1652779430000|2022-05-17 09:23:50|8139.8|8133.8|8140.1|8134.1|8140.1|8134.1|8139.8|8133.8|4
1652779440000|2022-05-17 09:24:00|8139.8|8133.8|8139.5|8133.5|8139.8|8133.8|8139.5|8133.5|0
1652779490000|2022-05-17 09:24:50|8139.3|8133.3|8139.3|8133.3|8139.3|8133.3|8139.3|8133.3|0
1652779500000|2022-05-17 09:25:00|8139.1|8133.1|8137.8|8131.8|8139.1|8133.1|8137.8|8131.8|1
1652779510000|2022-05-17 09:25:10|8137.5|8131.5|8136.8|8130.8|8137.5|8131.5|8136.8|8130.8|0
1652779520000|2022-05-17 09:25:20|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|0
1652779530000|2022-05-17 09:25:30|8137.5|8131.5|8138.6|8132.6|8138.6|8132.6|8137.5|8131.5|1
1652779550000|2022-05-17 09:25:50|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|8138.3|8132.3|0
1652779570000|2022-05-17 09:26:10|8137.2|8131.2|8137|8131|8137.2|8131.2|8137|8131|0
1652779600000|2022-05-17 09:26:40|8137.3|8131.3|8139|8133|8139|8133|8137.3|8131.3|3
1652779610000|2022-05-17 09:26:50|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|8139.1|8133.1|0
1652779620000|2022-05-17 09:27:00|8141.8|8131.8|8141.8|8131.8|8141.8|8131.8|8141.8|8131.8|0
1652779630000|2022-05-17 09:27:10|8142.1|8132.1|8142.1|8132.1|8142.1|8132.1|8142.1|8132.1|0
1652779800000|2022-05-17 09:30:00|8141.6|8131.6|8141.6|8131.6|8141.6|8131.6|8141.6|8131.6|0
1652779920000|2022-05-17 09:32:00|8141.4|8131.4|8141.4|8131.4|8141.4|8131.4|8141.4|8131.4|0
1652779930000|2022-05-17 09:32:10|8139.1|8133.1|8138.9|8132.9|8139.1|8133.1|8138.9|8132.9|0
1652779940000|2022-05-17 09:32:20|8138.4|8132.4|8138.3|8132.3|8139.9|8133.9|8138.3|8132.3|3
1652779950000|2022-05-17 09:32:30|8137.6|8131.6|8137.6|8131.6|8137.6|8131.6|8137.6|8131.6|0
1652779960000|2022-05-17 09:32:40|8137.3|8131.3|8137.3|8131.3|8137.3|8131.3|8137.3|8131.3|3
1652779970000|2022-05-17 09:32:50|8138.9|8132.9|8138.1|8132.1|8138.9|8132.9|8138.1|8132.1|5
1652779980000|2022-05-17 09:33:00|8139.9|8133.9|8138.6|8132.6|8140.2|8134.2|8138.6|8132.6|1
1652780000000|2022-05-17 09:33:20|8141.1|8131.1|8141.1|8131.1|8141.1|8131.1|8141.1|8131.1|0
1652780030000|2022-05-17 09:33:50|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|8138.6|8132.6|0
1652780040000|2022-05-17 09:34:00|8138.1|8132.1|8138.6|8132.6|8138.6|8132.6|8138.1|8132.1|0
1652780050000|2022-05-17 09:34:10|8138.9|8132.9|8138.4|8132.4|8138.9|8132.9|8138.4|8132.4|0
1652780090000|2022-05-17 09:34:50|8138.8|8132.8|8138.9|8132.9|8138.9|8132.9|8138.8|8132.8|1
1652780100000|2022-05-17 09:35:00|8141.3|8131.3|8138.6|8132.6|8141.3|8132.9|8138.6|8131.3|0
1652780120000|2022-05-17 09:35:20|8138.9|8132.9|8138.6|8132.6|8138.9|8132.9|8138.6|8132.6|0
1652780130000|2022-05-17 09:35:30|8141.3|8131.3|8138.9|8132.9|8141.3|8132.9|8138.9|8131.3|0
1652780140000|2022-05-17 09:35:40|8138.6|8132.6|8138.6|8132.6|8138.9|8132.9|8138.6|8132.6|0
1652780150000|2022-05-17 09:35:50|8137.9|8131.9|8138.3|8132.3|8138.4|8132.4|8137.9|8131.9|2
1652780160000|2022-05-17 09:36:00|8137.9|8131.9|8144.1|8134.1|8144.1|8135.7|8137.9|8131.6|4
1652780170000|2022-05-17 09:36:10|8143.7|8133.7|8144.1|8134.1|8144.4|8134.4|8143.7|8133.7|0
1652780190000|2022-05-17 09:36:30|8141.8|8135.8|8141.6|8135.6|8141.8|8135.8|8141.6|8135.6|0
1652780210000|2022-05-17 09:36:50|8144.1|8134.1|8144.1|8134.1|8144.1|8134.1|8144.1|8134.1|0
1652780250000|2022-05-17 09:37:30|8144.4|8134.4|8146.1|8136.1|8147.2|8136.1|8144.4|8132.2|3
1652780270000|2022-05-17 09:37:50|8146.2|8136.2|8146.2|8136.2|8146.2|8137.7|8143.2|8136.2|0
1652780300000|2022-05-17 09:38:20|8146.7|8136.7|8146.6|8140.6|8148.2|8141.1|8146.6|8136.7|1
1652780320000|2022-05-17 09:38:40|8146.9|8140.9|8147.1|8141.1|8147.6|8141.6|8146.9|8140.9|0
1652780340000|2022-05-17 09:39:00|8147.4|8141.4|8147.6|8141.6|8147.6|8141.6|8147.4|8141.4|0
1652780350000|2022-05-17 09:39:10|8148.4|8138.4|8148.1|8138.1|8148.4|8138.4|8148.1|8138.1|1
1652780360000|2022-05-17 09:39:20|8146.1|8140.1|8145.6|8139.6|8146.1|8140.1|8145.6|8139.6|1
1652780370000|2022-05-17 09:39:30|8145.1|8139.1|8145.1|8139.1|8145.1|8139.1|8144.1|8138.1|1
1652780410000|2022-05-17 09:40:10|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|0
1652780430000|2022-05-17 09:40:30|8144.7|8138.7|8141.6|8135.6|8145.2|8139.2|8141.6|8135.6|3
1652780440000|2022-05-17 09:40:40|8145.1|8130.1|8141.1|8131.1|8145.1|8131.1|8141.1|8129.6|0
1652780510000|2022-05-17 09:41:50|8141.4|8131.4|8141.4|8131.4|8141.4|8131.4|8141.4|8131.4|0
1652780520000|2022-05-17 09:42:00|8137.9|8131.9|8137.2|8131.2|8137.9|8131.9|8137.2|8131.2|0
1652780530000|2022-05-17 09:42:10|8137.6|8131.6|8137.9|8131.9|8138.2|8132.2|8137.6|8131.6|1
1652780540000|2022-05-17 09:42:20|8138.2|8132.2|8138.2|8132.2|8138.2|8132.2|8138.2|8132.2|0
1652780550000|2022-05-17 09:42:30|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|0
1652780570000|2022-05-17 09:42:50|8138.6|8132.6|8138.2|8132.2|8138.6|8132.6|8138.2|8132.2|0
1652780580000|2022-05-17 09:43:00|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|0
1652780600000|2022-05-17 09:43:20|8137.2|8131.2|8138.6|8132.6|8138.6|8132.6|8137.2|8131.2|1
1652780610000|2022-05-17 09:43:30|8139.6|8133.6|8140|8134|8140|8134|8139.6|8133.6|1
1652780640000|2022-05-17 09:44:00|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|0
1652780650000|2022-05-17 09:44:10|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|0
1652780670000|2022-05-17 09:44:30|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|8139.7|8133.7|0
1652780680000|2022-05-17 09:44:40|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|8140.1|8134.1|0
1652780690000|2022-05-17 09:44:50|8140.6|8134.6|8140.9|8134.9|8140.9|8134.9|8140.6|8134.6|0
1652780700000|2022-05-17 09:45:00|8141.1|8135.1|8142.1|8136.1|8142.1|8136.1|8141.1|8135.1|1
1652780710000|2022-05-17 09:45:10|8143|8137|8145.4|8139.4|8145.4|8139.4|8143|8137|0
1652780720000|2022-05-17 09:45:20|8146.4|8140.4|8148.4|8138.4|8148.4|8141.4|8146.4|8138.4|2
1652780740000|2022-05-17 09:45:40|8150.2|8135.2|8149.9|8134.9|8150.2|8135.2|8149.9|8134.9|0
1652780760000|2022-05-17 09:46:00|8147.1|8137.1|8146.6|8140.6|8147.1|8140.6|8146|8137.1|0
1652780800000|2022-05-17 09:46:40|8146.9|8140.9|8146.9|8140.9|8146.9|8140.9|8146.9|8140.9|0
1652780810000|2022-05-17 09:46:50|8147.1|8141.1|8147.1|8141.1|8147.1|8141.1|8147.1|8141.1|0
1652780820000|2022-05-17 09:47:00|8146.7|8140.7|8146.2|8140.2|8146.7|8140.7|8146.2|8140.2|0
1652780830000|2022-05-17 09:47:10|8145.9|8139.9|8141.9|8135.9|8145.9|8139.9|8141.7|8135.7|1
1652780840000|2022-05-17 09:47:20|8142.2|8136.2|8141.4|8135.4|8142.2|8136.2|8141.4|8135.4|0
1652780850000|2022-05-17 09:47:30|8140.9|8134.9|8140.9|8134.9|8140.9|8134.9|8140.6|8134.6|0
1652780860000|2022-05-17 09:47:40|8143.2|8133.2|8143.2|8133.2|8143.2|8133.2|8143.2|8133.2|0
1652780880000|2022-05-17 09:48:00|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|8141.1|8135.1|0
1652780890000|2022-05-17 09:48:10|8140.9|8134.9|8140.9|8134.9|8140.9|8134.9|8140.9|8134.9|0
1652780940000|2022-05-17 09:49:00|8140.5|8134.5|8143.2|8133.2|8143.2|8134.9|8140.5|8133.2|1
1652780950000|2022-05-17 09:49:10|8143.5|8133.5|8143.5|8133.5|8143.5|8133.5|8143.5|8133.5|0
1652781000000|2022-05-17 09:50:00|8144|8134|8144|8134|8144|8134|8144|8134|0
1652781100000|2022-05-17 09:51:40|8143.3|8137.3|8143.3|8137.3|8143.3|8137.3|8143.3|8137.3|0
1652781120000|2022-05-17 09:52:00|8144|8138|8144|8138|8144|8138|8144|8138|0
1652781130000|2022-05-17 09:52:10|8144.9|8138.9|8147.9|8141.9|8148.4|8141.9|8144.9|8138.2|0
1652781140000|2022-05-17 09:52:20|8147.3|8141.3|8145|8139|8147.3|8141.3|8145|8139|1
1652781150000|2022-05-17 09:52:30|8144.7|8138.7|8142.7|8136.7|8144.7|8138.7|8142.7|8136.7|0
1652781170000|2022-05-17 09:52:50|8143|8137|8143.2|8137.2|8143.2|8137.2|8143|8137|0
1652781180000|2022-05-17 09:53:00|8142.9|8136.9|8142.9|8136.9|8142.9|8136.9|8142.9|8136.9|0
1652781190000|2022-05-17 09:53:10|8141.7|8135.7|8140.9|8134.9|8141.7|8135.7|8140.9|8134.9|2
1652781220000|2022-05-17 09:53:40|8140.4|8134.4|8140.4|8134.4|8140.4|8134.4|8140.4|8134.4|0
1652781230000|2022-05-17 09:53:50|8140.2|8134.2|8139.9|8133.9|8140.2|8134.2|8139.9|8133.9|0
1652781310000|2022-05-17 09:55:10|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|0
1652781350000|2022-05-17 09:55:50|||||||||1
1652781430000|2022-05-17 09:57:10|8139|8133|8139.4|8133.4|8139.4|8133.4|8139|8133|4
1652781450000|2022-05-17 09:57:30|8138.8|8132.8|8140|8134|8140|8134|8138.5|8132.5|0
1652781470000|2022-05-17 09:57:50|8140.7|8134.7|8141.2|8135.2|8141.2|8135.2|8140.7|8134.7|0
1652781480000|2022-05-17 09:58:00|8140.5|8134.5|8141.2|8135.2|8141.2|8135.2|8140.5|8134.5|1
1652781490000|2022-05-17 09:58:10|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|8142.4|8136.4|1
1652781500000|2022-05-17 09:58:20|8143|8137|8142.7|8136.7|8143|8137|8142.7|8136.7|0
1652781510000|2022-05-17 09:58:30|8143.3|8137.3|8142.7|8136.7|8146.3|8137.3|8142.7|8136.3|3
1652781520000|2022-05-17 09:58:40|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|0
1652781570000|2022-05-17 09:59:30|8143.7|8137.7|8142.5|8136.5|8144.4|8138.4|8142.5|8136.5|2
1652781580000|2022-05-17 09:59:40|8141.5|8135.5|8141.7|8135.7|8141.7|8135.7|8141.5|8135.5|0
1652781590000|2022-05-17 09:59:50|8141|8135|8141|8135|8141|8135|8141|8135|1
1652781600000|2022-05-17 10:00:00|8140.5|8134.5|8140.5|8134.5|8140.5|8134.5|8140.5|8134.5|0
1652781610000|2022-05-17 10:00:10|8140.3|8134.3|8138.7|8132.7|8141.7|8134.3|8138.7|8131.7|7
1652781620000|2022-05-17 10:00:20|||||||||7
1652781630000|2022-05-17 10:00:30|8139.3|8133.3|8139.7|8133.7|8139.7|8133.7|8139.3|8133.3|0
1652781660000|2022-05-17 10:01:00|8142.4|8132.4|8140.2|8134.2|8142.4|8134.2|8140.2|8131.8|2
1652781670000|2022-05-17 10:01:10|8140.3|8134.3|8140.3|8134.3|8140.3|8134.3|8140.3|8134.3|0
1652781700000|2022-05-17 10:01:40|8140.7|8134.7|8140.8|8134.8|8140.8|8134.8|8140.7|8134.7|0
1652781730000|2022-05-17 10:02:10|8139.8|8133.8|8139.7|8133.7|8139.8|8133.8|8139.7|8133.7|3
1652781750000|2022-05-17 10:02:30|8139.8|8133.8|8140.8|8134.8|8140.8|8134.8|8139.8|8133.8|0
1652781760000|2022-05-17 10:02:40|8141.3|8135.3|8140.8|8134.8|8141.3|8135.3|8140.8|8134.8|0
1652781780000|2022-05-17 10:03:00|8141.3|8135.3|8140.8|8134.8|8141.3|8135.3|8140.8|8134.8|0
1652781790000|2022-05-17 10:03:10|8141.3|8135.3|8142.8|8136.8|8142.8|8136.8|8140.8|8134.8|0
1652781800000|2022-05-17 10:03:20|8143.2|8137.2|8143.3|8137.3|8143.9|8137.9|8143.2|8137.2|1
1652781810000|2022-05-17 10:03:30|8144|8138|8144.3|8138.3|8144.3|8138.3|8144|8138|0
1652781840000|2022-05-17 10:04:00|8144.7|8138.7|8145|8139|8145.3|8139.3|8144.7|8138.7|1
1652781850000|2022-05-17 10:04:10|8144.8|8138.8|8144.8|8138.8|8144.8|8138.8|8144.8|8138.8|0
1652781860000|2022-05-17 10:04:20|8145.3|8139.3|8144.8|8138.8|8145.3|8139.3|8144.8|8138.8|0
1652781870000|2022-05-17 10:04:30|8144.5|8138.5|8143.3|8137.3|8144.5|8138.5|8143.3|8137.3|2
1652781880000|2022-05-17 10:04:40|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|0
1652781900000|2022-05-17 10:05:00|8143.3|8137.3|8143.5|8137.5|8143.5|8137.5|8143.3|8137.3|0
1652781910000|2022-05-17 10:05:10|8142.8|8136.8|8143.5|8137.5|8143.5|8137.5|8142.8|8136.8|1
1652781920000|2022-05-17 10:05:20|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|0
1652781930000|2022-05-17 10:05:30|8142.8|8136.8|8142.2|8136.2|8143.2|8137.2|8142.2|8136.2|0
1652781950000|2022-05-17 10:05:50|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|0
1652781960000|2022-05-17 10:06:00|8142.2|8136.2|8142.5|8136.5|8142.5|8136.5|8142.2|8136.2|0
1652781970000|2022-05-17 10:06:10|8142.8|8136.8|8143.7|8137.7|8143.8|8137.8|8142.8|8136.8|0
1652781980000|2022-05-17 10:06:20|8144.3|8138.3|8144.9|8138.9|8145.8|8139.8|8144.3|8138.3|1
1652781990000|2022-05-17 10:06:30|8145.3|8139.3|8146.1|8140.1|8146.1|8140.1|8145.3|8139.3|1
1652782000000|2022-05-17 10:06:40|8145.8|8139.8|8145.3|8139.3|8145.8|8139.8|8145.3|8139.3|0
1652782010000|2022-05-17 10:06:50|8145.6|8139.6|8147.3|8141.3|8149|8143|8145.6|8139.6|6
1652782020000|2022-05-17 10:07:00|8147.1|8141.1|8146.3|8140.3|8147.1|8141.1|8145.8|8139.8|1
1652782030000|2022-05-17 10:07:10|8146.5|8140.5|8147.5|8141.5|8147.5|8141.5|8146.2|8140.2|2
1652782040000|2022-05-17 10:07:20|8146.5|8140.5|8144.8|8138.8|8146.5|8140.5|8144.8|8136.5|6
1652782050000|2022-05-17 10:07:30|8145|8139|8146.7|8136.7|8146.7|8139.3|8145|8136.7|0
1652782060000|2022-05-17 10:07:40|8145|8139|8145.5|8139.5|8145.5|8139.5|8145|8139|0
1652782070000|2022-05-17 10:07:50|8145.2|8139.2|8145.5|8139.5|8145.5|8139.5|8145.2|8139.2|0
1652782080000|2022-05-17 10:08:00|8145.8|8139.8|8146.5|8140.5|8146.8|8140.8|8145.5|8139.5|0
1652782090000|2022-05-17 10:08:10|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|8146.3|8140.3|0
1652782100000|2022-05-17 10:08:20|8147.2|8141.2|8147.2|8141.2|8147.2|8141.2|8147.2|8141.2|0
1652782110000|2022-05-17 10:08:30|8147.5|8141.5|8146.2|8140.2|8147.5|8141.5|8146.2|8140.2|0
1652782120000|2022-05-17 10:08:40|8146.3|8140.3|8146.7|8140.7|8147|8141|8146.3|8140.3|0
1652782130000|2022-05-17 10:08:50|8146.5|8140.5|8146.5|8140.5|8146.5|8140.5|8146|8140|5
1652782140000|2022-05-17 10:09:00|8147.2|8141.2|8146.5|8140.5|8148.6|8142.6|8145.8|8139.8|16
1652782150000|2022-05-17 10:09:10|8146.2|8140.2|8146.2|8140.2|8146.7|8140.7|8146|8140|3
1652782160000|2022-05-17 10:09:20|8145.7|8139.7|8145.7|8139.7|8146|8140|8145.7|8139.7|0
1652782170000|2022-05-17 10:09:30|8146|8140|8145.8|8139.8|8146.5|8140.5|8144.2|8138.2|4
1652782180000|2022-05-17 10:09:40|8146.2|8140.2|8146|8136|8146.3|8140.3|8145.5|8136|0
1652782200000|2022-05-17 10:10:00|8145.9|8139.9|8146|8136|8146|8139.9|8145.9|8136|1
1652782210000|2022-05-17 10:10:10|8147.9|8137.9|8147.5|8141.5|8148.5|8142.5|8145.7|8137.9|6
1652782220000|2022-05-17 10:10:20|8147|8141|8146.8|8136.8|8147|8141|8146|8136.8|7
1652782230000|2022-05-17 10:10:30|8147.3|8137.3|8146.5|8140.5|8147.3|8140.5|8146.3|8137.3|0
1652782240000|2022-05-17 10:10:40|8149.2|8139.2|8149|8143|8149.2|8143|8147.8|8139.2|0
1652782250000|2022-05-17 10:10:50|8149.5|8143.5|8152|8146|8152|8146|8149.5|8143.5|4
1652782260000|2022-05-17 10:11:00|8152.6|8146.6|8153.1|8147.1|8153.8|8147.8|8152.6|8146.6|2
1652782270000|2022-05-17 10:11:10|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|8153.3|8147.3|0
1652782280000|2022-05-17 10:11:20|8153.9|8147.9|8153.6|8147.6|8153.9|8147.9|8153.6|8147.6|0
1652782290000|2022-05-17 10:11:30|8153.3|8147.3|8153.3|8147.3|8153.8|8147.8|8153.3|8147.3|0
1652782300000|2022-05-17 10:11:40|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|8150.3|8144.3|2
1652782310000|2022-05-17 10:11:50|8150.6|8144.6|8151.3|8141.3|8151.3|8144.6|8150|8141.3|2
1652782330000|2022-05-17 10:12:10|8151.7|8141.7|8150.5|8135.5|8151.7|8141.7|8150.5|8135.5|4
1652782350000|2022-05-17 10:12:30|8150.2|8135.2|8150.2|8135.2|8150.2|8135.2|8150.2|8135.2|0
1652782360000|2022-05-17 10:12:40|8150.5|8135.5|8150.5|8135.5|8150.5|8135.5|8150.5|8135.5|0
1652782370000|2022-05-17 10:12:50|8147.6|8141.6|8149.6|8143.6|8151.3|8144.6|8147.6|8141.3|1
1652782400000|2022-05-17 10:13:20|8153.1|8147.1|8152.6|8146.6|8153.1|8147.1|8152.6|8146.6|6
1652782410000|2022-05-17 10:13:30|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|8151.6|8145.6|0
1652782420000|2022-05-17 10:13:40|8153|8143|8153|8143|8153|8143|8153|8143|0
1652782430000|2022-05-17 10:13:50|8153.1|8147|8153.1|8147.1|8153.1|8147.1|8153.1|8147|3
1652782470000|2022-05-17 10:14:30|8153.8|8147.8|8154.3|8148.3|8154.3|8148.3|8153.8|8147.8|0
1652782490000|2022-05-17 10:14:50|8155.9|8149.9|8157.5|8142.5|8157.5|8149.9|8155.9|8142.5|1
1652782500000|2022-05-17 10:15:00|8151.3|8145.3|8151.3|8145.3|8151.3|8145.3|8151.3|8145.3|0
1652782510000|2022-05-17 10:15:10|8150.5|8144.5|8153.5|8143.5|8153.8|8144.5|8150.5|8143.5|1
1652782520000|2022-05-17 10:15:20|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|8152.5|8146.5|0
1652782530000|2022-05-17 10:15:30|8151.8|8145.8|8150.5|8144.5|8151.8|8145.8|8150.5|8144.5|1
1652782540000|2022-05-17 10:15:40|8149.8|8143.8|8149.8|8143.8|8149.8|8143.8|8149.8|8143.8|0
1652782550000|2022-05-17 10:15:50|8154.3|8144.3|8152.5|8146.5|8154.3|8146.7|8152.5|8144.3|0
1652782560000|2022-05-17 10:16:00|8152.2|8146.2|8152.2|8146.2|8152.2|8146.2|8152.2|8146.2|0
1652782600000|2022-05-17 10:16:40|8152.1|8146.1|8152.1|8146.1|8152.1|8146.1|8152.1|8146.1|0
1652782630000|2022-05-17 10:17:10|8154.5|8144.5|8151.2|8145.2|8154.6|8145.2|8149.2|8143.2|5
1652782640000|2022-05-17 10:17:20|8151|8145|8151|8145|8151|8145|8151|8145|0
1652782730000|2022-05-17 10:18:50|8154.3|8144.3|8154.3|8144.3|8154.3|8144.3|8154.3|8144.3|0
1652782800000|2022-05-17 10:20:00|||||||||1
1652782810000|2022-05-17 10:20:10|8150.7|8144.7|8151|8145|8151|8145|8150.7|8144.7|3
1652782820000|2022-05-17 10:20:20|8152.6|8146.6|8152.3|8146.3|8154.6|8146.6|8152.3|8144.6|3
1652782830000|2022-05-17 10:20:30|8153|8147|8153.1|8147.1|8153.1|8147.1|8153|8147|0
1652782840000|2022-05-17 10:20:40|8153.3|8147.3|8153.1|8147.1|8153.3|8147.3|8153|8147|0
1652782850000|2022-05-17 10:20:50|8153|8147|8154|8148|8154|8148|8153|8147|0
1652782890000|2022-05-17 10:21:30|8154.3|8148.3|8152.5|8146.5|8154.3|8148.3|8152.5|8146.5|1
1652782900000|2022-05-17 10:21:40|8152.3|8146.3|8152.3|8146.3|8152.3|8146.3|8152.3|8146.3|0
1652782910000|2022-05-17 10:21:50|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|0
1652782930000|2022-05-17 10:22:10|8152|8142|8152.8|8146.8|8154.1|8147.1|8152|8142|13
1652782940000|2022-05-17 10:22:20|8152.4|8146.4|8152.4|8146.4|8152.4|8146.4|8152.4|8146.4|0
1652782950000|2022-05-17 10:22:30|8152.3|8146.3|8152.1|8146.1|8152.9|8146.9|8152.1|8146.1|2
1652782960000|2022-05-17 10:22:40|8152.4|8146.4|8152.3|8146.3|8152.4|8146.4|8152.3|8146.3|0
1652782970000|2022-05-17 10:22:50|8151.8|8145.8|8160.4|8154.4|8161.6|8155.6|8151.6|8145.6|17
1652782980000|2022-05-17 10:23:00|8160.1|8154.1|8159.7|8153.7|8160.2|8154.2|8159.1|8153.1|3
1652782990000|2022-05-17 10:23:10|8160.9|8150.9|8163|8157|8163|8157|8160.9|8150.9|14
1652783000000|2022-05-17 10:23:20|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|0
1652783010000|2022-05-17 10:23:30|8162.5|8156.5|8164.2|8154.2|8164.2|8156.5|8162.5|8154.2|0
1652783040000|2022-05-17 10:24:00|8164|8154|8164|8154|8164|8154|8164|8154|0
1652783140000|2022-05-17 10:25:40|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|8161.7|8155.7|0
1652783160000|2022-05-17 10:26:00|8162|8156|8162|8156|8162|8156|8162|8156|0
1652783200000|2022-05-17 10:26:40|8163.6|8157.6|8163.6|8157.6|8163.6|8157.6|8163.6|8157.6|1
1652783210000|2022-05-17 10:26:50|8164|8158|8164.3|8158.3|8164.3|8158.3|8164|8158|1
1652783220000|2022-05-17 10:27:00|||||||||2
1652783250000|2022-05-17 10:27:30|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|8164.6|8158.6|1
1652783270000|2022-05-17 10:27:50|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|2
1652783280000|2022-05-17 10:28:00|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|0
1652783290000|2022-05-17 10:28:10|8165.3|8159.3|8165.3|8159.3|8165.3|8159.3|8165.3|8159.3|0
1652783300000|2022-05-17 10:28:20|8165.6|8159.6|8165.8|8159.8|8165.8|8159.8|8165.6|8159.6|0
1652783320000|2022-05-17 10:28:40|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|8164.9|8158.9|2
1652783340000|2022-05-17 10:29:00|8165.3|8159.3|8166.5|8160.5|8171.1|8165.1|8165.3|8159.3|29
1652783360000|2022-05-17 10:29:20|8165.3|8159.3|8165.3|8159.3|8165.3|8159.3|8165.3|8159.3|1
1652783370000|2022-05-17 10:29:30|8165.5|8159.5|8166.8|8160.8|8166.8|8160.8|8165.5|8159.5|1
1652783380000|2022-05-17 10:29:40|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|0
1652783390000|2022-05-17 10:29:50|8167.4|8161.4|8160.6|8154.6|8167.4|8161.4|8160.6|8154.6|4
1652783400000|2022-05-17 10:30:00|8161|8155|8165.1|8155.1|8165.1|8158.4|8161|8155|6
1652783430000|2022-05-17 10:30:30|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652783450000|2022-05-17 10:30:50|8164.4|8158.4|8164.1|8158.1|8164.4|8158.4|8164.1|8158.1|0
1652783460000|2022-05-17 10:31:00|8164.4|8158.4|8164.9|8158.9|8164.9|8158.9|8164.4|8158.4|0
1652783470000|2022-05-17 10:31:10|8164.6|8158.6|8164.6|8158.6|8164.9|8158.9|8164.6|8158.6|0
1652783490000|2022-05-17 10:31:30|8165.3|8159.3|8166.6|8160.6|8166.6|8160.6|8165.3|8159.3|0
1652783500000|2022-05-17 10:31:40|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|8167.1|8161.1|0
1652783520000|2022-05-17 10:32:00|8167.7|8161.7|8168.1|8162.1|8168.1|8162.1|8167.4|8161.4|0
1652783530000|2022-05-17 10:32:10|8168.4|8162.4|8164.6|8158.6|8168.4|8162.4|8164.6|8158.6|3
1652783540000|2022-05-17 10:32:20|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|8164.8|8158.8|0
1652783580000|2022-05-17 10:33:00|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|3
1652783590000|2022-05-17 10:33:10|8161.5|8155.5|8160.8|8154.8|8161.5|8155.5|8160.8|8154.8|2
1652783640000|2022-05-17 10:34:00|8164.3|8154.3|8163.4|8157.4|8164.3|8157.4|8163.3|8154.3|0
1652783650000|2022-05-17 10:34:10|8163.8|8157.8|8163.9|8157.9|8163.9|8157.9|8163.8|8157.8|0
1652783670000|2022-05-17 10:34:30|8164.3|8158.3|8164.4|8158.4|8164.4|8158.4|8164.3|8158.3|0
1652783680000|2022-05-17 10:34:40|8165.6|8159.6|8166.4|8160.4|8166.9|8160.9|8165.6|8159.6|3
1652783690000|2022-05-17 10:34:50|8166.2|8160.2|8166.7|8160.7|8166.7|8160.7|8166.2|8160.2|0
1652783700000|2022-05-17 10:35:00|8166.9|8160.9|8167.6|8161.6|8167.6|8161.6|8166.7|8160.7|5
1652783710000|2022-05-17 10:35:10|8168.6|8162.6|8169.1|8163.1|8169.1|8163.1|8168.6|8162.6|0
1652783720000|2022-05-17 10:35:20|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|8168.9|8162.9|2
1652783730000|2022-05-17 10:35:30|8169.1|8163.1|8166.1|8160.1|8169.1|8163.1|8165.9|8158.9|2
1652783740000|2022-05-17 10:35:40|8166.4|8160.4|8166.1|8160.1|8166.4|8160.4|8166.1|8160.1|1
1652783770000|2022-05-17 10:36:10|8169.2|8163.2|8168.6|8162.6|8169.2|8163.2|8168.2|8162.2|2
1652783780000|2022-05-17 10:36:20|8168.7|8162.7|8168.7|8162.7|8169.1|8163.1|8168.7|8162.7|0
1652783790000|2022-05-17 10:36:30|8169.1|8163.1|8168.7|8162.7|8169.1|8163.1|8168.7|8162.7|0
1652783820000|2022-05-17 10:37:00|8168.1|8162.1|8168.6|8162.6|8168.7|8162.7|8168.1|8162.1|2
1652783830000|2022-05-17 10:37:10|8168.9|8162.9|8168.1|8162.1|8168.9|8162.9|8168.1|8162.1|0
1652783840000|2022-05-17 10:37:20|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|0
1652783850000|2022-05-17 10:37:30|8167.9|8161.9|8167.9|8161.9|8167.9|8161.9|8167.9|8161.9|0
1652783860000|2022-05-17 10:37:40|8165.4|8159.4|8166.7|8156.7|8166.7|8159.4|8165.2|8156.7|1
1652783880000|2022-05-17 10:38:00|8167.1|8157.1|8165.4|8159.4|8167.1|8160.7|8164.4|8157.1|2
1652783900000|2022-05-17 10:38:20|8165.6|8159.6|8165.6|8159.6|8165.6|8159.6|8165.4|8159.4|0
1652783910000|2022-05-17 10:38:30|8165.8|8159.8|8166.4|8160.4|8166.4|8160.4|8165.4|8159.4|0
1652783940000|2022-05-17 10:39:00|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|8165.8|8159.8|0
1652783950000|2022-05-17 10:39:10|8166.4|8160.4|8165.6|8159.6|8166.4|8160.4|8165.6|8159.6|1
1652783960000|2022-05-17 10:39:20|8165.7|8159.7|8163.9|8157.9|8165.7|8159.7|8163.9|8157.9|2
1652783980000|2022-05-17 10:39:40|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652784010000|2022-05-17 10:40:10|8163.4|8157.4|8161.6|8155.6|8163.4|8157.4|8161.6|8155.6|3
1652784020000|2022-05-17 10:40:20|8159.4|8153.4|8156.4|8150.4|8159.4|8153.4|8155.6|8149.6|5
1652784030000|2022-05-17 10:40:30|8156.6|8150.6|8160.9|8154.9|8160.9|8154.9|8156.6|8150.6|3
1652784040000|2022-05-17 10:40:40|8161.9|8155.9|8162.1|8156.1|8162.1|8156.1|8161.6|8155.6|0
1652784050000|2022-05-17 10:40:50|8162.2|8156.2|8162.4|8156.4|8162.4|8156.4|8162.2|8156.2|0
1652784060000|2022-05-17 10:41:00|8162.6|8156.6|8162.6|8156.6|8162.6|8156.6|8162.4|8156.4|0
1652784070000|2022-05-17 10:41:10|8162.4|8156.4|8162.6|8156.6|8162.6|8156.6|8162.4|8156.4|1
1652784110000|2022-05-17 10:41:50|8162.9|8156.9|8163.9|8157.9|8163.9|8157.9|8162.9|8156.9|0
1652784120000|2022-05-17 10:42:00|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652784140000|2022-05-17 10:42:20|8166.4|8160.4|8166.7|8160.7|8167.4|8161.4|8166.4|8160.4|2
1652784170000|2022-05-17 10:42:50|8167.6|8161.6|8166.7|8160.7|8167.6|8161.6|8166.7|8160.7|1
1652784180000|2022-05-17 10:43:00|8168.7|8162.7|8167.4|8161.4|8168.7|8162.7|8167.4|8161.4|0
1652784190000|2022-05-17 10:43:10|8168|8162|8168.4|8162.4|8168.4|8162.4|8168|8162|0
1652784200000|2022-05-17 10:43:20|8168.9|8162.9|8165.2|8159.2|8168.9|8162.9|8165.2|8159.2|1
1652784210000|2022-05-17 10:43:30|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|8165.4|8159.4|0
1652784240000|2022-05-17 10:44:00|8166|8160|8166.4|8160.4|8166.4|8160.4|8166|8160|0
1652784280000|2022-05-17 10:44:40|8166.7|8160.7|8167.7|8161.7|8167.7|8161.7|8166.7|8160.7|1
1652784290000|2022-05-17 10:44:50|8168.2|8162.2|8169.7|8163.7|8169.7|8163.7|8168.2|8162.2|0
1652784300000|2022-05-17 10:45:00|8169.4|8163.4|8168.7|8162.7|8169.7|8163.7|8168.7|8162.7|1
1652784310000|2022-05-17 10:45:10|8172.6|8162.6|8170.1|8164.1|8172.6|8164.1|8169.8|8162.6|1
1652784330000|2022-05-17 10:45:30|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|8170.3|8164.3|0
1652784340000|2022-05-17 10:45:40|8170.2|8164.2|8172|8166|8175.3|8169.3|8170.2|8164.2|9
1652784360000|2022-05-17 10:46:00|8171.6|8165.6|8171.6|8165.6|8171.6|8165.6|8171.6|8165.6|0
1652784380000|2022-05-17 10:46:20|8171.1|8165.1|8171.3|8165.3|8171.3|8165.3|8171.1|8165.1|1
1652784400000|2022-05-17 10:46:40|8171.6|8165.6|8171.8|8165.8|8171.8|8165.8|8171.6|8165.6|0
1652784420000|2022-05-17 10:47:00|8171.1|8165.1|8165.6|8159.6|8171.1|8165.1|8165.6|8159.6|1
1652784430000|2022-05-17 10:47:10|8168.4|8158.4|8165.3|8159.3|8168.4|8159.6|8165.3|8158.4|2
1652784440000|2022-05-17 10:47:20|8165.6|8159.6|8168.6|8162.6|8168.6|8162.6|8165.6|8158.6|2
1652784450000|2022-05-17 10:47:30|8167.9|8161.9|8168.6|8158.6|8168.6|8161.9|8167.9|8158.6|1
1652784460000|2022-05-17 10:47:40|8168.8|8158.8|8168.8|8158.8|8168.8|8158.8|8168.8|8158.8|0
1652784510000|2022-05-17 10:48:30|8168.4|8162.4|8171.8|8161.8|8171.8|8163.3|8168.4|8161.6|3
1652784520000|2022-05-17 10:48:40|8173.3|8158.3|8173.3|8158.3|8173.3|8158.3|8173.3|8158.3|0
1652784530000|2022-05-17 10:48:50|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|0
1652784540000|2022-05-17 10:49:00|8173.3|8158.3|8173.3|8158.3|8173.3|8158.3|8173.3|8158.3|0
1652784570000|2022-05-17 10:49:30|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|8173.6|8158.6|2
1652784590000|2022-05-17 10:49:50|8173.4|8158.4|8170.6|8160.6|8173.4|8160.6|8170.6|8158.4|1
1652784670000|2022-05-17 10:51:10|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|1
1652784720000|2022-05-17 10:52:00|8170.1|8164.1|8168.9|8162.9|8170.1|8164.1|8168.7|8162.7|1
1652784740000|2022-05-17 10:52:20|8169.3|8163.3|8170.6|8160.6|8170.6|8163.3|8169.3|8160.6|1
1652784760000|2022-05-17 10:52:40|8171|8161|8171|8161|8171|8161|8171|8161|0
1652784800000|2022-05-17 10:53:20|||||||||1
1652784840000|2022-05-17 10:54:00|||||||||1
1652784860000|2022-05-17 10:54:20|8170.9|8160.9|8170.9|8160.9|8170.9|8160.9|8170.9|8160.9|0
1652784900000|2022-05-17 10:55:00|8170.4|8160.4|8166.1|8160.1|8170.4|8160.4|8164.8|8158.8|4
1652784910000|2022-05-17 10:55:10|8168.4|8158.4|8168.4|8158.4|8168.4|8158.4|8168.4|8158.4|0
1652784940000|2022-05-17 10:55:40|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|0
1652784950000|2022-05-17 10:55:50|8165.8|8159.8|8170.9|8160.9|8170.9|8160.9|8165.8|8159.8|5
1652784960000|2022-05-17 10:56:00|8171.3|8161.3|8173.1|8158.1|8173.1|8161.3|8171.3|8158.1|1
1652784980000|2022-05-17 10:56:20|8172.6|8157.6|8173.1|8158.1|8173.1|8158.1|8172.6|8157.6|0
1652784990000|2022-05-17 10:56:30|8169.9|8163.9|8173.1|8158.1|8173.1|8163.9|8169.9|8158.1|1
1652785010000|2022-05-17 10:56:50|8172.6|8157.6|8172.6|8157.6|8172.6|8157.6|8172.6|8157.6|0
1652785020000|2022-05-17 10:57:00|8172.9|8157.9|8173.1|8158.1|8173.1|8158.1|8172.9|8157.9|0
1652785030000|2022-05-17 10:57:10|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|8169.9|8163.9|0
1652785040000|2022-05-17 10:57:20|8173.1|8158.1|8170.9|8160.9|8173.1|8160.9|8170.9|8158.1|1
1652785080000|2022-05-17 10:58:00|8169.9|8164.9|8169.9|8163.9|8169.9|8164.9|8169.9|8160.9|1
1652785140000|2022-05-17 10:59:00|8169.7|8163.7|8172.6|8157.6|8172.9|8163.7|8169.7|8157.6|1
1652785150000|2022-05-17 10:59:10|8172.8|8157.8|8172.8|8157.8|8172.8|8157.8|8172.8|8157.8|0
1652785170000|2022-05-17 10:59:30|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|0
1652785180000|2022-05-17 10:59:40|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|0
1652785190000|2022-05-17 10:59:50|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|8169.2|8163.2|2
1652785210000|2022-05-17 11:00:10|8170.6|8160.6|8170.6|8160.6|8170.6|8160.6|8170.6|8160.6|0
1652785230000|2022-05-17 11:00:30|8170.4|8160.4|8170.4|8160.4|8170.4|8160.4|8170.4|8160.4|0
1652785240000|2022-05-17 11:00:40|8170.8|8160.8|8170.8|8160.8|8170.8|8160.8|8170.8|8160.8|0
1652785260000|2022-05-17 11:01:00|8170.4|8160.4|8170.4|8160.4|8170.4|8160.4|8170.4|8160.4|0
1652785280000|2022-05-17 11:01:20|8170.7|8160.7|8165.7|8159.7|8170.7|8160.7|8165.7|8159.7|0
1652785290000|2022-05-17 11:01:30|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|8166.1|8160.1|0
1652785300000|2022-05-17 11:01:40|8166.4|8160.4|8166.4|8160.4|8166.4|8160.4|8166.4|8160.4|0
1652785310000|2022-05-17 11:01:50|8166.6|8160.6|8166.6|8160.6|8166.6|8160.6|8166.6|8160.6|1
1652785320000|2022-05-17 11:02:00|8166.4|8160.4|8170.3|8160.3|8170.3|8160.4|8166.4|8159.4|1
1652785330000|2022-05-17 11:02:10|8168.2|8162.2|8168.6|8162.6|8168.6|8162.6|8168.2|8162.2|7
1652785340000|2022-05-17 11:02:20|8168.9|8162.9|8169.7|8163.7|8170.1|8164.1|8168.9|8162.9|1
1652785360000|2022-05-17 11:02:40|8169.1|8163.1|8167.8|8161.8|8169.1|8163.1|8167.8|8161.8|1
1652785380000|2022-05-17 11:03:00|8165.3|8159.3|8165.1|8159.1|8165.3|8159.3|8164|8158|48
1652785390000|2022-05-17 11:03:10|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|8164.4|8158.4|18
1652785400000|2022-05-17 11:03:20|8164.1|8158.1|8163.8|8157.8|8164.1|8158.1|8163.8|8157.8|1
1652785410000|2022-05-17 11:03:30|8163.1|8157.1|8163.4|8157.4|8163.4|8157.4|8163.1|8157.1|0
1652785450000|2022-05-17 11:04:10|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|0
1652785460000|2022-05-17 11:04:20|8163.8|8157.8|8163.8|8157.8|8163.8|8157.8|8163.8|8157.8|0
1652785470000|2022-05-17 11:04:30|8163.1|8157.1|8159.4|8153.4|8163.1|8157.1|8159.4|8153.4|2
1652785480000|2022-05-17 11:04:40|8160.9|8150.9|8161.4|8146.4|8161.4|8150.9|8160.8|8146.4|1
1652785500000|2022-05-17 11:05:00|8158.2|8152.2|8153.9|8147.9|8158.2|8152.2|8153.9|8147.3|1
1652785510000|2022-05-17 11:05:10|8153.3|8147.3|8151.6|8145.6|8153.3|8147.3|8151.6|8145.6|1
1652785520000|2022-05-17 11:05:20|8150.9|8144.9|8152.4|8142.4|8152.6|8144.9|8149.4|8142.4|4
1652785530000|2022-05-17 11:05:30|8154.3|8139.3|8151.1|8145.1|8154.3|8145.1|8151.1|8139.3|2
1652785540000|2022-05-17 11:05:40|8150.4|8144.4|8153.3|8138.3|8153.3|8144.4|8147.3|8138.3|2
1652785560000|2022-05-17 11:06:00|8153.1|8138.1|8153.1|8138.1|8153.1|8138.1|8153.1|8138.1|0
1652785590000|2022-05-17 11:06:30|8150.5|8144.5|8152.9|8137.9|8153.1|8144.5|8150.5|8137.9|1
1652785610000|2022-05-17 11:06:50|8152.4|8137.4|8152.4|8137.4|8152.4|8137.4|8152.4|8137.4|0
1652785630000|2022-05-17 11:07:10|8152.6|8137.6|8151.4|8136.4|8152.6|8137.6|8151.4|8136.4|0
1652785670000|2022-05-17 11:07:50|8147.9|8137.9|8150.1|8135.1|8150.4|8137.9|8147.9|8135.1|1
1652785710000|2022-05-17 11:08:30|8150.4|8135.4|8150.4|8135.4|8150.4|8135.4|8150.4|8135.4|0
1652785720000|2022-05-17 11:08:40|||||||||2
1652785770000|2022-05-17 11:09:30|8147.2|8141.2|8147.2|8141.2|8147.2|8141.2|8147.2|8141.2|0
1652785810000|2022-05-17 11:10:10|8147.5|8141.5|8147.5|8141.5|8147.5|8141.5|8147.5|8141.5|0
1652785820000|2022-05-17 11:10:20|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|0
1652785830000|2022-05-17 11:10:30|8148.2|8142.2|8150.2|8144.2|8150.2|8144.2|8148.2|8142.2|1
1652785860000|2022-05-17 11:11:00|8150|8144|8150.5|8144.5|8150.5|8144.5|8150|8144|0
1652785900000|2022-05-17 11:11:40|8150.2|8144.2|8150.2|8144.2|8150.2|8144.2|8150.2|8144.2|0
1652785910000|2022-05-17 11:11:50|8149.7|8143.7|8151|8145|8151|8145|8149.7|8143.7|1
1652785920000|2022-05-17 11:12:00|8153|8147|8157.5|8151.5|8157.5|8151.5|8153|8147|15
1652785930000|2022-05-17 11:12:10|8158|8152|8158|8152|8158|8152|8157.5|8151.5|1
1652785960000|2022-05-17 11:12:40|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|8158.5|8152.5|0
1652785980000|2022-05-17 11:13:00|8158.8|8152.8|8160.7|8150.7|8161|8155|8158.8|8150.7|4
1652786000000|2022-05-17 11:13:20|8161.3|8151.3|8163.5|8148.5|8163.5|8151.3|8161.3|8148.5|4
1652786110000|2022-05-17 11:15:10|8160.7|8150.7|8160.7|8150.7|8160.7|8150.7|8160.7|8150.7|3
1652786160000|2022-05-17 11:16:00|8161|8151|8158.7|8152.7|8161|8152.7|8158.7|8151|0
1652786210000|2022-05-17 11:16:50|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|8158.6|8152.6|0
1652786280000|2022-05-17 11:18:00|8161|8151|8159.3|8153.3|8161|8153.3|8159|8151|0
1652786290000|2022-05-17 11:18:10|8158.5|8152.5|8160.3|8154.3|8161.3|8155.3|8158.5|8152.5|2
1652786300000|2022-05-17 11:18:20|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|8160.6|8154.6|0
1652786320000|2022-05-17 11:18:40|8159.2|8153.2|8160.4|8154.4|8160.9|8154.9|8159.2|8153.2|4
1652786340000|2022-05-17 11:19:00|8160.8|8154.8|8160.4|8154.4|8160.8|8154.8|8160.4|8154.4|1
1652786460000|2022-05-17 11:21:00|8161.4|8151.4|8161.4|8151.4|8161.4|8151.4|8161.4|8151.4|1
1652786470000|2022-05-17 11:21:10|8161.3|8151.3|8161.3|8151.3|8161.3|8151.3|8161.3|8151.3|0
1652786490000|2022-05-17 11:21:30|8157.8|8151.8|8156.4|8150.4|8157.8|8151.8|8156.4|8150.4|0
1652786520000|2022-05-17 11:22:00|8157.2|8151.2|8156.4|8150.4|8157.2|8151.2|8156.4|8150.4|1
1652786530000|2022-05-17 11:22:10|||||||||1
1652786570000|2022-05-17 11:22:50|||||||||2
1652786610000|2022-05-17 11:23:30|8156.8|8150.8|8157.8|8151.8|8157.8|8151.8|8156.8|8150.8|0
1652786670000|2022-05-17 11:24:30|8158.1|8152.1|8158.1|8152.1|8158.1|8152.1|8158.1|8152.1|0
1652786710000|2022-05-17 11:25:10|8157.8|8151.8|8158.1|8152.1|8158.1|8152.1|8157.7|8151.7|0
1652786720000|2022-05-17 11:25:20|8157.7|8151.7|8157.7|8151.7|8157.7|8151.7|8157.7|8151.7|1
1652786730000|2022-05-17 11:25:30|8158.1|8152.1|8158.1|8152.1|8158.1|8152.1|8158.1|8152.1|0
1652786740000|2022-05-17 11:25:40|8157.7|8151.7|8157.4|8151.4|8157.7|8151.7|8157.4|8151.4|0
1652786750000|2022-05-17 11:25:50|8157.1|8151.1|8155.9|8149.9|8157.1|8151.1|8155.9|8149.9|3
1652786760000|2022-05-17 11:26:00|8156.2|8150.2|8154.9|8148.9|8156.4|8150.4|8154.9|8148.9|1
1652786780000|2022-05-17 11:26:20|8154.1|8148.1|8153.2|8147.2|8154.1|8148.1|8153.2|8147.2|1
1652786790000|2022-05-17 11:26:30|8152.7|8146.7|8149.7|8143.7|8152.7|8146.7|8149.7|8143.7|1
1652786820000|2022-05-17 11:27:00|8150.4|8144.4|8153.9|8138.9|8153.9|8145|8150.4|8138.9|1
1652786830000|2022-05-17 11:27:10|8150.9|8140.9|8150.9|8140.9|8150.9|8140.9|8150.9|8140.9|0
1652786840000|2022-05-17 11:27:20|8147.4|8141.4|8146.7|8140.7|8147.4|8141.4|8146.5|8140.5|0
1652786850000|2022-05-17 11:27:30|8147.1|8141.1|8147.1|8141.1|8147.9|8141.9|8147.1|8141.1|1
1652786860000|2022-05-17 11:27:40|8146.7|8140.7|8147.2|8141.2|8147.6|8141.2|8144.9|8137.6|1
1652786870000|2022-05-17 11:27:50|8147.1|8141.1|8147.9|8137.9|8147.9|8141.1|8146.9|8137.9|0
1652786880000|2022-05-17 11:28:00|8147.6|8137.6|8147.6|8141.6|8150.6|8141.6|8146.1|8137.4|0
1652786890000|2022-05-17 11:28:10|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|8146.8|8140.8|0
1652786920000|2022-05-17 11:28:40|8145.3|8139.3|8147.3|8141.3|8147.3|8141.3|8145.3|8139.3|1
1652786950000|2022-05-17 11:29:10|8146.3|8140.3|8147.8|8141.8|8147.8|8141.8|8146.3|8140.3|1
1652786960000|2022-05-17 11:29:20|8148.1|8142.1|8148.4|8142.4|8148.4|8142.4|8148.1|8142.1|0
1652786970000|2022-05-17 11:29:30|||||||||1
1652786980000|2022-05-17 11:29:40|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|8147.9|8141.9|0
1652786990000|2022-05-17 11:29:50|8148.3|8142.3|8148.3|8142.3|8148.3|8142.3|8148.3|8142.3|1
1652787000000|2022-05-17 11:30:00|8148.8|8142.8|8147.3|8141.3|8148.8|8142.8|8146.1|8137.6|11
1652787010000|2022-05-17 11:30:10|8146.9|8140.9|8148.3|8142.3|8148.3|8142.3|8146.4|8140.4|1
1652787020000|2022-05-17 11:30:20|8147.9|8141.9|8144.4|8138.4|8148.4|8141.9|8144.4|8138.1|0
1652787030000|2022-05-17 11:30:30|8144.7|8138.7|8144.4|8138.4|8145.8|8139.8|8144.4|8138.4|0
1652787040000|2022-05-17 11:30:40|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|0
1652787050000|2022-05-17 11:30:50|8144.3|8138.3|8143.8|8137.8|8144.3|8138.3|8143.8|8137.8|0
1652787060000|2022-05-17 11:31:00|8144.4|8138.4|8143.8|8137.8|8144.7|8138.7|8143.8|8137.8|1
1652787070000|2022-05-17 11:31:10|8143.9|8137.9|8143.8|8137.8|8143.9|8137.9|8143.8|8137.8|0
1652787080000|2022-05-17 11:31:20|8143.9|8137.9|8143.8|8137.8|8149.4|8137.9|8143.8|8134.4|3
1652787100000|2022-05-17 11:31:40|8143.9|8137.9|8143.9|8137.9|8143.9|8137.9|8143.9|8137.9|0
1652787110000|2022-05-17 11:31:50|8144.1|8138.1|8143.4|8137.4|8144.1|8138.1|8143.4|8137.4|0
1652787120000|2022-05-17 11:32:00|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|8143.2|8137.2|0
1652787140000|2022-05-17 11:32:20|8142.9|8136.9|8141.2|8135.2|8142.9|8136.9|8141.2|8135.2|4
1652787170000|2022-05-17 11:32:50|8141.6|8135.6|8140.9|8134.9|8141.6|8135.6|8140.9|8134.9|0
1652787190000|2022-05-17 11:33:10|||||||||1
1652787220000|2022-05-17 11:33:40|8141.6|8135.6|8141.2|8135.2|8141.6|8135.6|8141.2|8135.2|2
1652787230000|2022-05-17 11:33:50|8141.5|8135.5|8142.4|8136.4|8142.7|8136.7|8141.5|8135.5|0
1652787240000|2022-05-17 11:34:00|8145.9|8135.9|8145.5|8139.5|8145.9|8139.5|8143.5|8135.9|1
1652787250000|2022-05-17 11:34:10|8145.9|8139.9|8146.2|8140.2|8146.2|8140.2|8145.9|8139.9|0
1652787260000|2022-05-17 11:34:20|8145.9|8139.9|8145.9|8139.9|8145.9|8139.9|8145.9|8139.9|1
1652787290000|2022-05-17 11:34:50|8146.2|8140.2|8146.2|8140.2|8146.2|8140.2|8146.2|8140.2|0
1652787310000|2022-05-17 11:35:10|8145.5|8139.5|8145.5|8139.5|8145.5|8139.5|8145.5|8139.5|0
1652787340000|2022-05-17 11:35:40|8146.2|8140.2|8146.5|8140.5|8146.5|8140.5|8146.2|8140.2|1
1652787380000|2022-05-17 11:36:20|8146.8|8140.8|8144.5|8138.5|8147|8141|8144.5|8138.5|2
1652787400000|2022-05-17 11:36:40|8144.9|8138.9|8144.9|8138.9|8144.9|8138.9|8144.9|8138.9|0
1652787410000|2022-05-17 11:36:50|8145.2|8139.2|8144.9|8138.9|8145.2|8139.2|8144.9|8138.9|0
1652787430000|2022-05-17 11:37:10|8145.2|8139.2|8147.5|8141.5|8147.5|8141.5|8145.2|8139.2|0
1652787440000|2022-05-17 11:37:20|8147.9|8141.9|8146.9|8140.9|8147.9|8141.9|8146.9|8140.9|1
1652787450000|2022-05-17 11:37:30|8147|8141|8143.5|8137.5|8147|8141|8142.4|8136.4|2
1652787460000|2022-05-17 11:37:40|8142.6|8136.6|8142.7|8136.7|8142.7|8136.7|8142.4|8136.4|3
1652787470000|2022-05-17 11:37:50|8143|8137|8143|8137|8143|8137|8143|8137|0
1652787480000|2022-05-17 11:38:00|8143.4|8137.4|8145.9|8139.9|8145.9|8139.9|8143.4|8137.4|3
1652787500000|2022-05-17 11:38:20|8146.5|8140.5|8149|8143|8149|8143|8146.5|8140.5|0
1652787510000|2022-05-17 11:38:30|8149.4|8143.4|8149.9|8143.9|8149.9|8143.9|8149.4|8143.4|0
1652787530000|2022-05-17 11:38:50|8149.8|8143.8|8149.8|8143.8|8149.8|8143.8|8149.8|8143.8|0
1652787550000|2022-05-17 11:39:10|8149.7|8143.7|8152.2|8146.2|8152.2|8146.2|8149.7|8143.7|0
1652787560000|2022-05-17 11:39:20|||||||||1
1652787580000|2022-05-17 11:39:40|8152.7|8146.7|8155.7|8149.7|8155.7|8149.7|8152.7|8146.7|1
1652787590000|2022-05-17 11:39:50|8156.3|8150.3|8159.3|8153.3|8160|8154|8156.3|8150.3|3
1652787600000|2022-05-17 11:40:00|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|8159.8|8153.8|0
1652787620000|2022-05-17 11:40:20|8159.1|8153.1|8160.1|8154.1|8160.1|8154.1|8159.1|8153.1|2
1652787630000|2022-05-17 11:40:30|8160.6|8154.6|8160.5|8154.5|8161.1|8155.1|8160.5|8154.5|1
1652787640000|2022-05-17 11:40:40|8161|8155|8161|8155|8161|8155|8161|8155|0
1652787650000|2022-05-17 11:40:50|8161.3|8155.3|8160.2|8154.2|8161.5|8155.5|8160.2|8154.2|5
1652787660000|2022-05-17 11:41:00|8160|8154|8161|8155|8161|8155|8160|8154|0
1652787670000|2022-05-17 11:41:10|8161.5|8155.5|8160.5|8154.5|8161.5|8155.5|8160.5|8154.5|1
1652787700000|2022-05-17 11:41:40|8157.4|8142.4|8157.4|8142.4|8157.4|8142.4|8157.4|8142.4|3
1652787770000|2022-05-17 11:42:50|8153.3|8138.3|8150.2|8144.2|8153.7|8144.2|8150.2|8138.3|7
1652787780000|2022-05-17 11:43:00|8150|8144|8149.8|8143.8|8150|8144|8149|8143|1
1652787790000|2022-05-17 11:43:10|8149.7|8143.7|8149.3|8143.3|8149.7|8143.7|8149.3|8143.3|1
1652787800000|2022-05-17 11:43:20|8148.8|8142.8|8150.2|8144.2|8150.2|8144.2|8148.8|8142.8|3
1652787810000|2022-05-17 11:43:30|8151.7|8145.7|8153.1|8147.1|8153.1|8147.1|8151.7|8145.7|1
1652787820000|2022-05-17 11:43:40|8154.1|8148.1|8155.3|8145.3|8156.3|8150.3|8154.1|8145.3|3
1652787830000|2022-05-17 11:43:50|8155.5|8145.5|8155.5|8145.5|8155.5|8145.5|8155.5|8145.5|1
1652787840000|2022-05-17 11:44:00|8155.8|8145.8|8156.1|8146.1|8156.1|8146.1|8155.8|8145.8|1
1652787860000|2022-05-17 11:44:20|8155.8|8145.8|8155.8|8145.8|8155.8|8145.8|8155.8|8145.8|0
1652787870000|2022-05-17 11:44:30|8155.4|8149.4|8157.1|8151.1|8157.1|8151.1|8155.4|8149.4|0
1652787880000|2022-05-17 11:44:40|8157.8|8151.8|8157.8|8151.8|8157.8|8151.8|8157.8|8151.8|0
1652787890000|2022-05-17 11:44:50|||||||||1
1652787900000|2022-05-17 11:45:00|8158.2|8152.2|8162.6|8156.6|8163.3|8157.3|8158.2|8152.2|18
1652787920000|2022-05-17 11:45:20|8163.1|8157.1|8164.3|8158.3|8164.6|8158.6|8163.1|8157.1|2
1652787930000|2022-05-17 11:45:30|8163.6|8157.6|8160.8|8154.8|8163.6|8157.6|8160.8|8154.8|3
1652787940000|2022-05-17 11:45:40|8161.5|8155.5|8162.1|8152.1|8162.1|8155.5|8161.1|8152.1|1
1652787960000|2022-05-17 11:46:00|8160.5|8154.5|8161.8|8155.8|8162.1|8156.1|8160.5|8154.5|0
1652787970000|2022-05-17 11:46:10|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|8161.5|8155.5|0
1652787980000|2022-05-17 11:46:20|8161.8|8155.8|8160|8154|8161.8|8155.8|8160|8154|2
1652787990000|2022-05-17 11:46:30|8160.5|8154.5|8160.8|8154.8|8160.8|8154.8|8160.5|8154.5|0
1652788000000|2022-05-17 11:46:40|8161.1|8155.1|8161.3|8155.3|8161.3|8155.3|8161.1|8155.1|0
1652788010000|2022-05-17 11:46:50|||||||||1
1652788020000|2022-05-17 11:47:00|8161.6|8155.6|8161.9|8155.9|8161.9|8155.9|8161.6|8155.6|0
1652788030000|2022-05-17 11:47:10|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|0
1652788050000|2022-05-17 11:47:30|8162.6|8156.6|8163.8|8157.8|8163.8|8157.8|8162.6|8156.6|1
1652788060000|2022-05-17 11:47:40|8164.1|8158.1|8165.1|8159.1|8165.1|8159.1|8164.1|8158.1|0
1652788070000|2022-05-17 11:47:50|8165.6|8159.6|8165.6|8159.6|8166.1|8160.1|8165.6|8159.6|2
1652788080000|2022-05-17 11:48:00|8166|8160|8164.6|8158.6|8166.6|8160.6|8162.8|8154|10
1652788090000|2022-05-17 11:48:10|8164.1|8158.1|8163.1|8157.1|8164.1|8158.1|8163.1|8157.1|8
1652788100000|2022-05-17 11:48:20|8163|8157|8164.3|8154.3|8164.3|8157|8163|8154.3|0
1652788110000|2022-05-17 11:48:30|8164.7|8158.3|8164.7|8154.7|8164.7|8158.3|8164.7|8154.7|1
1652788120000|2022-05-17 11:48:40|8164.1|8154.1|8164.1|8154.1|8164.1|8154.1|8164.1|8154.1|0
1652788130000|2022-05-17 11:48:50||8158.1||8154.1||8158.1||8154.1|1
1652788150000|2022-05-17 11:49:10|8161.9|8151.9|8160.5|8150.5|8161.9|8151.9|8160.5|8150.5|0
1652788160000|2022-05-17 11:49:20|8160.3|8150.3|8160.5|8150.5|8160.5|8150.5|8160.3|8150.3|0
1652788170000|2022-05-17 11:49:30|8159|8153|8159|8153|8159|8153|8159|8153|0
1652788190000|2022-05-17 11:49:50|8163.8|8153.8|8163.8|8153.8|8163.8|8153.8|8163.8|8153.8|3
1652788200000|2022-05-17 11:50:00|8162.3|8156.3|8164.3|8158.3|8164.3|8158.3|8162.3|8156.3|0
1652788210000|2022-05-17 11:50:10|8165.6|8159.6|8166.1|8160.1|8166.1|8160.1|8165.6|8159.6|2
1652788250000|2022-05-17 11:50:50|||||||||4
1652788260000|2022-05-17 11:51:00|8165.6|8159.6|8165|8155|8165.6|8159.6|8163.3|8155|5
1652788270000|2022-05-17 11:51:10|8164.8|8154.8|8164.8|8154.8|8164.8|8154.8|8164.8|8154.8|0
1652788280000|2022-05-17 11:51:20|8164.7|8158.7|8165.1|8155.1|8165.1|8158.7|8164.7|8155.1|1
1652788290000|2022-05-17 11:51:30|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|0
1652788300000|2022-05-17 11:51:40|8164.5|8154.5|8164.3|8154.3|8164.5|8154.5|8164.3|8154.3|0
1652788370000|2022-05-17 11:52:50|||||||||1
1652788380000|2022-05-17 11:53:00|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|8162.8|8156.8|0
1652788390000|2022-05-17 11:53:10|8163.1|8157.1|8163.4|8157.4|8163.4|8157.4|8163.1|8157.1|0
1652788400000|2022-05-17 11:53:20|8163.6|8157.6|8164.1|8158.1|8164.1|8158.1|8163.6|8157.6|0
1652788410000|2022-05-17 11:53:30|8163.6|8157.6|8165.1|8155.1|8165.1|8158.1|8163.6|8155.1|0
1652788430000|2022-05-17 11:53:50|8162.8|8156.8|8163.6|8157.6|8164.3|8157.6|8162.8|8154.3|1
1652788440000|2022-05-17 11:54:00|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|1
1652788450000|2022-05-17 11:54:10|8163.6|8157.6|8163.6|8157.6|8163.6|8157.6|8163.6|8157.6|0
1652788460000|2022-05-17 11:54:20|8164.9|8154.9|8164.9|8154.9|8164.9|8154.9|8164.9|8154.9|0
1652788470000|2022-05-17 11:54:30|8164.6|8154.6|8165.1|8155.1|8165.1|8155.1|8164.6|8154.6|0
1652788480000|2022-05-17 11:54:40|8163.7|8157.7|8163.7|8157.7|8163.7|8157.7|8163.7|8157.7|0
1652788490000|2022-05-17 11:54:50|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|8164.1|8158.1|0
1652788500000|2022-05-17 11:55:00|||||||||1
1652788510000|2022-05-17 11:55:10|8164.4|8158.4|8164.6|8158.6|8164.6|8158.6|8164.4|8158.4|0
1652788530000|2022-05-17 11:55:30|8165.1|8159.1|8165.1|8159.1|8165.1|8159.1|8165.1|8159.1|0
1652788550000|2022-05-17 11:55:50|8165.6|8159.6|8165.1|8155.1|8165.6|8159.6|8165.1|8155.1|3
1652788620000|2022-05-17 11:57:00|||||||||1
1652788640000|2022-05-17 11:57:20|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|8162.1|8156.1|0
1652788650000|2022-05-17 11:57:30|8161.8|8155.8|8161.6|8155.6|8161.8|8155.8|8161.6|8155.6|0
1652788670000|2022-05-17 11:57:50|8162.1|8156.1|8162.9|8156.9|8162.9|8156.9|8162.1|8156.1|0
1652788680000|2022-05-17 11:58:00|8163.3|8157.3|8163.4|8157.4|8163.4|8157.4|8163.3|8157.3|0
1652788700000|2022-05-17 11:58:20|8164.1|8158.1|8162.6|8156.6|8164.1|8158.1|8162.6|8156.6|1
1652788710000|2022-05-17 11:58:30|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|8163.1|8157.1|1
1652788720000|2022-05-17 11:58:40|8163.3|8157.3|8165.4|8155.4|8165.4|8158.7|8163.3|8155.4|1
1652788730000|2022-05-17 11:58:50|8164.7|8158.7|8165.1|8155.1|8165.1|8158.7|8164.7|8155.1|1
1652788750000|2022-05-17 11:59:10|8162.1|8156.1|8161.8|8155.8|8162.1|8156.1|8161.8|8155.8|0
1652788780000|2022-05-17 11:59:40|8163.1|8153.1|8162.4|8152.4|8163.1|8153.1|8162.4|8152.4|1
1652788800000|2022-05-17 12:00:00|8162.1|8152.1|8157.9|8151.9|8162.1|8155.1|8157.9|8151.6|1
1652788810000|2022-05-17 12:00:10|8158.6|8148.6|8156.9|8150.9|8158.6|8150.9|8156.9|8148.6|2
1652788840000|2022-05-17 12:00:40|8157.4|8151.4|8157.6|8151.6|8157.6|8151.6|8157.1|8151.1|0
1652788850000|2022-05-17 12:00:50|8161.6|8155.6|8163.6|8157.6|8163.6|8157.6|8161.6|8155.6|14
1652788860000|2022-05-17 12:01:00|8163.7|8153.7|8162.6|8147.6|8164.4|8153.7|8162.6|8147.6|33
1652788870000|2022-05-17 12:01:10|8162.1|8147.1|8162.1|8147.1|8162.1|8147.1|8162.1|8147.1|0
1652788930000|2022-05-17 12:02:10|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|8158.9|8152.9|0
1652788940000|2022-05-17 12:02:20|8159.6|8153.6|8160.3|8154.3|8160.3|8154.3|8159.6|8153.6|0
1652788950000|2022-05-17 12:02:30|8160.1|8154.1|8161.6|8155.6|8162.8|8155.6|8160.1|8152.6|0
1652788960000|2022-05-17 12:02:40|8161.3|8155.3|8161.1|8155.1|8161.3|8155.3|8161.1|8155.1|0
1652788970000|2022-05-17 12:02:50|8160.8|8154.8|8161.6|8155.6|8161.6|8155.6|8160.6|8154.6|0
1652788980000|2022-05-17 12:03:00|8161.1|8155.1|8162.6|8156.6|8162.6|8156.6|8161.1|8155.1|0
1652788990000|2022-05-17 12:03:10|8162.9|8156.9|8164.6|8158.6|8164.6|8158.6|8162.9|8156.9|2
1652789000000|2022-05-17 12:03:20|8164.9|8158.9|8165.1|8159.1|8165.1|8159.1|8164.9|8158.9|1
1652789010000|2022-05-17 12:03:30|8165.9|8159.9|8166.6|8160.6|8166.6|8160.6|8165.6|8159.6|43
1652789020000|2022-05-17 12:03:40|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|1
1652789030000|2022-05-17 12:03:50|8166.1|8160.1|8168.9|8162.9|8168.9|8162.9|8166.1|8160.1|5
1652789040000|2022-05-17 12:04:00|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|2
1652789060000|2022-05-17 12:04:20|8168.1|8162.1|8167.7|8161.7|8168.1|8162.1|8167.4|8161.4|5
1652789070000|2022-05-17 12:04:30|8168.1|8162.1|8168.2|8162.2|8168.2|8162.2|8167.7|8161.7|2
1652789080000|2022-05-17 12:04:40|8167.7|8161.7|8167.7|8161.7|8167.7|8161.7|8167.7|8161.7|5
1652789090000|2022-05-17 12:04:50|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|8168.2|8162.2|2
1652789100000|2022-05-17 12:05:00|8167.4|8161.4|8176.4|8170.4|8176.4|8170.4|8167.2|8161.2|77
1652789110000|2022-05-17 12:05:10|8179.2|8173.2|8181.9|8175.9|8184|8178|8176.7|8170.7|15
1652789120000|2022-05-17 12:05:20|8182.2|8176.2|8185.2|8179.2|8188.7|8179.2|8182.2|8173.7|4
1652789130000|2022-05-17 12:05:30|8188.2|8182.2|8187.8|8181.8|8188.2|8182.2|8187.8|8181.8|1
1652789140000|2022-05-17 12:05:40|8188|8182|8188|8182|8188|8182|8187.3|8181.3|1
1652789160000|2022-05-17 12:06:00|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|0
1652789170000|2022-05-17 12:06:10|8187.5|8181.5|8190.3|8184.3|8190.8|8184.3|8187|8180.8|3
1652789180000|2022-05-17 12:06:20|8186.3|8180.3|8188.5|8178.5|8188.5|8182.2|8186.3|8178.5|12
1652789190000|2022-05-17 12:06:30|8188|8178|8188|8178|8188|8178|8188|8178|0
1652789200000|2022-05-17 12:06:40|8187.7|8177.7|8187.7|8177.7|8187.7|8177.7|8187.7|8177.7|0
1652789210000|2022-05-17 12:06:50|8185|8179|8185|8179|8185|8179|8185|8179|0
1652789220000|2022-05-17 12:07:00|8184.8|8178.8|8188.5|8182.5|8188.5|8182.5|8184.8|8177.5|3
1652789230000|2022-05-17 12:07:10|8189.3|8183.3|8199.9|8193.9|8202.1|8193.9|8189.3|8183.3|12
1652789240000|2022-05-17 12:07:20|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|1
1652789250000|2022-05-17 12:07:30|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|1
1652789260000|2022-05-17 12:07:40|8201.4|8195.4|8201.9|8195.9|8201.9|8195.9|8201.4|8195.4|1
1652789270000|2022-05-17 12:07:50|8201.6|8195.6|8196.2|8190.2|8201.6|8195.6|8196.2|8190.2|1
1652789280000|2022-05-17 12:08:00|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652789320000|2022-05-17 12:08:40|8196.2|8190.2|8193.4|8187.4|8196.4|8190.4|8193.4|8187.4|3
1652789330000|2022-05-17 12:08:50|8192.4|8186.4|8190.6|8184.6|8192.4|8186.4|8190.6|8184.6|2
1652789340000|2022-05-17 12:09:00|8191.9|8185.9|8199.2|8189.2|8199.7|8189.2|8191.9|8184.4|6
1652789350000|2022-05-17 12:09:10|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|0
1652789370000|2022-05-17 12:09:30|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652789380000|2022-05-17 12:09:40|8199.2|8189.2|8197.7|8191.7|8199.3|8192.7|8197.7|8189.2|3
1652789390000|2022-05-17 12:09:50|8198.3|8192.3|8201.7|8191.7|8201.7|8192.3|8198.3|8191.7|1
1652789400000|2022-05-17 12:10:00|8202|8192|8201.2|8195.2|8202|8195.2|8200|8192|1
1652789410000|2022-05-17 12:10:10|8200.7|8194.7|8198.2|8192.2|8200.9|8194.7|8198.2|8190.9|2
1652789430000|2022-05-17 12:10:30|8197.6|8191.6|8198.6|8188.6|8198.6|8191.6|8197.6|8188.6|2
1652789440000|2022-05-17 12:10:40|8195.9|8189.9|8195.6|8189.6|8195.9|8189.9|8195.6|8189.6|1
1652789450000|2022-05-17 12:10:50|8195.2|8189.2|8195.1|8189.1|8195.2|8189.2|8195.1|8189.1|0
1652789460000|2022-05-17 12:11:00|8196|8190|8201.2|8191.2|8201.2|8192.5|8196|8190|2
1652789470000|2022-05-17 12:11:10|8202.2|8196.2|8201.5|8191.5|8202.4|8196.2|8201.5|8191.5|1
1652789480000|2022-05-17 12:11:20|8204.7|8189.7|8201.9|8191.9|8204.7|8191.9|8201.9|8189.7|2
1652789490000|2022-05-17 12:11:30|8199.9|8193.9|8202.9|8196.9|8202.9|8196.9|8199.9|8193.9|1
1652789500000|2022-05-17 12:11:40|8202.4|8196.4|8202.7|8192.7|8202.7|8196.5|8202.4|8192.4|3
1652789510000|2022-05-17 12:11:50|8202.4|8196.4|8201.4|8195.4|8203|8197|8201.4|8195.4|3
1652789520000|2022-05-17 12:12:00|8200.9|8194.9|8203.9|8197.9|8203.9|8197.9|8200.9|8194.9|1
1652789530000|2022-05-17 12:12:10|8204.5|8198.5|8202.9|8196.9|8205|8199|8202.9|8196.9|4
1652789540000|2022-05-17 12:12:20|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|0
1652789560000|2022-05-17 12:12:40|8202.4|8196.4|8198.4|8192.4|8202.4|8196.4|8198.4|8192.4|1
1652789570000|2022-05-17 12:12:50|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|0
1652789580000|2022-05-17 12:13:00|8199.3|8193.3|8201.5|8191.5|8201.5|8193.3|8198.7|8190.5|4
1652789590000|2022-05-17 12:13:10|8197.9|8191.9|8202|8192|8202|8192|8197.9|8191.3|1
1652789600000|2022-05-17 12:13:20|8204.9|8189.9|8202.2|8196.2|8204.9|8196.2|8201.7|8189.9|0
1652789610000|2022-05-17 12:13:30|8202.5|8196.5|8203|8197|8203|8197|8202.5|8196.5|1
1652789630000|2022-05-17 12:13:50|8203.3|8197.3|8203.4|8197.4|8204|8198|8203.3|8197.3|1
1652789640000|2022-05-17 12:14:00|8203|8197|8203|8197|8203|8197|8203|8197|0
1652789650000|2022-05-17 12:14:10|8202.5|8196.5|8203.3|8197.3|8203.3|8197.3|8202.2|8196.2|9
1652789660000|2022-05-17 12:14:20|8202.5|8196.5|8204.9|8194.9|8205.2|8196.5|8202.5|8194.2|7
1652789670000|2022-05-17 12:14:30|8204.4|8194.4|8201.9|8195.9|8204.5|8195.9|8201.9|8194.4|3
1652789680000|2022-05-17 12:14:40|8202|8196|8204.8|8198.8|8205.3|8199.3|8202|8196|24
1652789690000|2022-05-17 12:14:50|8204.5|8198.5|8204.8|8198.8|8204.8|8198.8|8204.5|8198.5|1
1652789700000|2022-05-17 12:15:00|8205.2|8199.2|8207.8|8201.8|8209.7|8203.7|8205.2|8199.2|9
1652789710000|2022-05-17 12:15:10|8206.2|8200.2|8207.5|8201.5|8207.5|8201.5|8206.2|8200.2|1
1652789720000|2022-05-17 12:15:20|8206.5|8200.5|8206.6|8200.6|8206.6|8200.6|8206.5|8200.5|1
1652789730000|2022-05-17 12:15:30|8208.1|8202.1|8208.3|8202.3|8208.3|8202.3|8208.1|8202.1|0
1652789760000|2022-05-17 12:16:00|8207.7|8201.7|8205.1|8199.1|8208.3|8202.3|8205.1|8199.1|27
1652789770000|2022-05-17 12:16:10|8205|8199|8205|8199|8205|8199|8205|8199|2
1652789780000|2022-05-17 12:16:20|||||||||3
1652789790000|2022-05-17 12:16:30|8205.1|8199.1|8209.8|8203.8|8215.6|8209.6|8205.1|8199.1|46
1652789800000|2022-05-17 12:16:40|8209.1|8203.1|8209|8203|8209.1|8203.1|8209|8203|1
1652789810000|2022-05-17 12:16:50|8207|8201|8206.3|8200.3|8207|8201|8206|8200|1
1652789820000|2022-05-17 12:17:00|8205.8|8199.8|8205.3|8199.3|8205.8|8199.8|8205.3|8199.3|3
1652789830000|2022-05-17 12:17:10|8205|8199|8203.5|8197.5|8205|8199|8203.5|8197.5|1
1652789840000|2022-05-17 12:17:20|8203|8197|8201.3|8195.3|8203|8197|8201.3|8195.3|2
1652789850000|2022-05-17 12:17:30|8199.5|8193.5|8196|8190|8199.6|8193.6|8195.8|8189.8|7
1652789860000|2022-05-17 12:17:40|8195.8|8189.8|8199.1|8193.1|8199.6|8193.6|8195.8|8189.8|11
1652789870000|2022-05-17 12:17:50|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|0
1652789880000|2022-05-17 12:18:00|8199.1|8193.1|8205.1|8199.1|8205.1|8199.1|8198.8|8192.8|13
1652789890000|2022-05-17 12:18:10|8205.4|8199.4|8205.4|8199.4|8205.4|8199.4|8205.4|8199.4|0
1652789900000|2022-05-17 12:18:20|8205.6|8199.6|8205.9|8199.9|8205.9|8199.9|8205.6|8199.6|3
1652789910000|2022-05-17 12:18:30|8206.1|8200.1|8205.3|8199.3|8206.1|8200.1|8205.3|8199.3|2
1652789920000|2022-05-17 12:18:40|8213.9|8207.9|8213.7|8207.7|8213.9|8207.9|8213.6|8207.6|50
1652789930000|2022-05-17 12:18:50|||||||||1
1652789940000|2022-05-17 12:19:00|8213.6|8207.6|8214.1|8208.1|8214.9|8208.9|8213.6|8207.6|14
1652789950000|2022-05-17 12:19:10|||||||||11
1652789960000|2022-05-17 12:19:20|||||||||4
1652789970000|2022-05-17 12:19:30|||||||||1
1652789980000|2022-05-17 12:19:40|8213.6|8207.6|8213.6|8207.6|8213.6|8207.6|8213.6|8207.6|12
1652789990000|2022-05-17 12:19:50|||||||||5
1652790000000|2022-05-17 12:20:00|8207.9|8201.9|8207.4|8201.4|8208.7|8202.7|8207.4|8201.4|15
1652790010000|2022-05-17 12:20:10|8206.2|8200.2|8206.3|8196.3|8207.3|8200.2|8204.6|8196.3|0
1652790040000|2022-05-17 12:20:40|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|0
1652790050000|2022-05-17 12:20:50|||||||||1
1652790060000|2022-05-17 12:21:00|8204.3|8198.3|8204.7|8198.7|8204.7|8198.7|8204.1|8198.1|1
1652790080000|2022-05-17 12:21:20|8203.9|8197.9|8203.1|8197.1|8203.9|8197.9|8202.8|8196.8|2
1652790090000|2022-05-17 12:21:30|8202.7|8196.7|8202.4|8196.4|8202.7|8196.7|8202.4|8196.4|1
1652790100000|2022-05-17 12:21:40|8201.9|8195.9|8199.4|8193.4|8201.9|8195.9|8199.4|8193.4|1
1652790120000|2022-05-17 12:22:00|8199.1|8193.1|8193.7|8187.7|8199.1|8193.1|8193.7|8187.7|3
1652790140000|2022-05-17 12:22:20|8195.4|8189.4|8192.4|8186.4|8199.2|8193.2|8192.4|8186.4|21
1652790160000|2022-05-17 12:22:40|8191.7|8185.7|8188.7|8182.7|8191.7|8185.7|8188.7|8182.7|8
1652790170000|2022-05-17 12:22:50|8189.1|8183.1|8188.9|8182.9|8189.2|8183.2|8188.9|8182.9|3
1652790180000|2022-05-17 12:23:00|8189.2|8183.2|8188.4|8182.4|8189.2|8183.2|8188.4|8182.4|2
1652790190000|2022-05-17 12:23:10|8188.6|8182.6|8179|8173|8188.6|8182.6|8178.6|8172.6|7
1652790200000|2022-05-17 12:23:20|8178.5|8172.5|8187.3|8181.3|8187.3|8181.3|8178.5|8172.5|13
1652790220000|2022-05-17 12:23:40|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|0
1652790230000|2022-05-17 12:23:50|8188.6|8182.6|8186.3|8180.3|8188.6|8182.6|8186.3|8180.3|1
1652790240000|2022-05-17 12:24:00|8187.3|8181.3|8187.8|8181.8|8187.8|8181.8|8187.3|8181.3|0
1652790250000|2022-05-17 12:24:10|8186.9|8180.9|8181.3|8175.3|8186.9|8180.9|8181.3|8175.3|4
1652790260000|2022-05-17 12:24:20|8181.8|8175.8|8183.8|8177.8|8183.8|8177.8|8181.8|8175.8|6
1652790270000|2022-05-17 12:24:30|8186|8180|8187.8|8181.8|8187.8|8181.8|8186|8180|3
1652790280000|2022-05-17 12:24:40|8188.1|8182.1|8187.3|8181.3|8188.1|8182.1|8187.3|8181.3|8
1652790290000|2022-05-17 12:24:50|8186.8|8180.8|8186.3|8180.3|8186.8|8180.8|8186.3|8180.3|2
1652790300000|2022-05-17 12:25:00|8186|8180|8183.8|8177.8|8186|8180|8183.8|8177.8|3
1652790330000|2022-05-17 12:25:30|8184.5|8178.5|8182.5|8176.5|8184.5|8178.5|8182.5|8176.5|2
1652790340000|2022-05-17 12:25:40|8182.3|8176.3|8179.8|8173.8|8182.3|8176.3|8179.8|8173.8|1
1652790360000|2022-05-17 12:26:00|8180.1|8174.1|8182.8|8176.8|8184.9|8178.9|8180.1|8174.1|4
1652790370000|2022-05-17 12:26:10|8182.5|8176.5|8182.3|8176.3|8182.5|8176.5|8182.3|8176.3|0
1652790380000|2022-05-17 12:26:20|8180|8174|8179.6|8173.6|8180|8174|8178.6|8172.6|10
1652790390000|2022-05-17 12:26:30|8180.8|8174.8|8181.9|8175.9|8181.9|8175.9|8180.8|8174.8|2
1652790400000|2022-05-17 12:26:40|8182.6|8176.6|8188.1|8182.1|8188.1|8182.1|8182.6|8176.6|3
1652790410000|2022-05-17 12:26:50|8187.5|8181.5|8187.6|8181.6|8187.6|8181.6|8187.5|8181.5|2
1652790420000|2022-05-17 12:27:00|8186.3|8180.3|8184.5|8178.5|8187.6|8181.6|8184.5|8178.5|2
1652790430000|2022-05-17 12:27:10|8184|8174|8182.4|8176.4|8184|8176.4|8180.3|8174|4
1652790440000|2022-05-17 12:27:20|8182.9|8176.9|8181.6|8175.6|8182.9|8176.9|8181.6|8175.6|1
1652790450000|2022-05-17 12:27:30|8181.4|8175.4|8180.9|8174.9|8181.4|8175.4|8180.9|8174.9|0
1652790470000|2022-05-17 12:27:50|8180.4|8174.4|8182.6|8176.6|8182.6|8176.6|8180.4|8174.4|3
1652790490000|2022-05-17 12:28:10|8182.2|8176.2|8182.2|8176.2|8182.2|8176.2|8182.2|8176.2|2
1652790500000|2022-05-17 12:28:20|8182.6|8176.6|8182.9|8176.9|8182.9|8176.9|8182.6|8176.6|0
1652790510000|2022-05-17 12:28:30|8183.1|8177.1|8181.9|8175.9|8183.4|8177.1|8181.8|8173.4|9
1652790520000|2022-05-17 12:28:40|8173.5|8167.5|8169.4|8163.4|8173.7|8167.7|8165.7|8159.7|37
1652790530000|2022-05-17 12:28:50|8170.1|8164.1|8172.9|8162.9|8172.9|8164.1|8169.9|8162.9|1
1652790540000|2022-05-17 12:29:00|8173.2|8163.2|8173.4|8167.4|8175.4|8167.4|8171.7|8162.9|3
1652790550000|2022-05-17 12:29:10|8174.5|8168.5|8174.5|8168.5|8174.5|8168.5|8174.5|8168.5|1
1652790560000|2022-05-17 12:29:20|8175.5|8169.5|8178|8163|8178|8170.5|8175|8163|3
1652790570000|2022-05-17 12:29:30|8175.3|8169.3|8175.3|8169.3|8175.3|8169.3|8175.3|8169.3|0
1652790590000|2022-05-17 12:29:50|8176|8170|8176|8170|8176|8170|8176|8170|0
1652790610000|2022-05-17 12:30:10|8177.2|8171.2|8178.2|8172.2|8178.2|8172.2|8177.2|8171.2|2
1652790640000|2022-05-17 12:30:40|8176|8166|8176|8166|8176|8166|8176|8166|1
1652790650000|2022-05-17 12:30:50|8177.2|8170|8177.2|8171.2|8177.2|8171.2|8177.2|8170|0
1652790660000|2022-05-17 12:31:00|8177.7|8171.7|8177.7|8171.7|8178.6|8172.6|8177.7|8171.7|2
1652790680000|2022-05-17 12:31:20|8178.6|8172.6|8181.7|8175.7|8181.7|8175.7|8178.6|8172.6|4
1652790690000|2022-05-17 12:31:30|8182|8176|8182.2|8176.2|8182.2|8176.2|8182|8176|0
1652790700000|2022-05-17 12:31:40|8182.5|8176.5|8181.7|8175.7|8182.5|8176.5|8180.7|8174.7|6
1652790710000|2022-05-17 12:31:50|8180.7|8174.7|8179.7|8173.7|8180.7|8174.7|8179.7|8173.7|4
1652790720000|2022-05-17 12:32:00|8180.3|8174.3|8180.7|8174.7|8180.7|8174.7|8180.3|8174.3|3
1652790730000|2022-05-17 12:32:10|8179.7|8173.7|8181.7|8175.7|8181.7|8175.7|8179.7|8173.7|1
1652790740000|2022-05-17 12:32:20|8182.5|8176.5|8183.3|8177.3|8183.3|8177.3|8182.5|8176.5|2
1652790750000|2022-05-17 12:32:30|8183.8|8177.8|8185.3|8179.3|8186|8180|8183.8|8177.8|11
1652790760000|2022-05-17 12:32:40|8185.7|8179.7|8186.2|8180.2|8186.2|8180.2|8185.7|8179.7|4
1652790770000|2022-05-17 12:32:50|8185.7|8179.7|8185.3|8179.3|8185.7|8179.7|8185.3|8179.3|0
1652790780000|2022-05-17 12:33:00|8186.2|8180.2|8192.8|8186.8|8194.7|8187.2|8186.2|8179.7|7
1652790790000|2022-05-17 12:33:10|8193|8187|8193.3|8187.3|8193.3|8187.3|8193|8187|3
1652790800000|2022-05-17 12:33:20|||||||||2
1652790810000|2022-05-17 12:33:30|8193.6|8187.6|8193.8|8187.8|8194|8188|8193.6|8187.6|3
1652790820000|2022-05-17 12:33:40|||||||||6
1652790840000|2022-05-17 12:34:00|||||||||4
1652790850000|2022-05-17 12:34:10|||||||||4
1652790860000|2022-05-17 12:34:20|||||||||2
1652790870000|2022-05-17 12:34:30|8196.3|8190.3|8198|8192|8199.3|8193.3|8196|8190|4
1652790880000|2022-05-17 12:34:40|8198.6|8192.6|8197.7|8191.7|8198.6|8192.6|8197.7|8191.7|1
1652790890000|2022-05-17 12:34:50|8198|8192|8197.7|8191.7|8198|8192|8197.3|8191.3|1
1652790900000|2022-05-17 12:35:00|8196.2|8190.2|8197.2|8191.2|8197.2|8191.2|8196.2|8190.2|1
1652790910000|2022-05-17 12:35:10|8197.5|8191.5|8197.7|8191.7|8197.7|8191.7|8197.5|8191.5|0
1652790930000|2022-05-17 12:35:30|8198.2|8192.2|8200.3|8194.3|8201.1|8195.1|8198.2|8192.2|3
1652790940000|2022-05-17 12:35:40|8200.8|8194.8|8201|8195|8201|8195|8200.6|8194.6|1
1652790950000|2022-05-17 12:35:50|8197.8|8191.8|8196.8|8190.8|8198.3|8192.3|8196.8|8190.8|8
1652790970000|2022-05-17 12:36:10|8197.5|8191.5|8197.8|8191.8|8197.8|8191.8|8197.5|8191.5|2
1652790980000|2022-05-17 12:36:20|8198.1|8192.1|8200.3|8194.3|8200.3|8194.3|8198.1|8192.1|0
1652790990000|2022-05-17 12:36:30|8200.6|8194.6|8198.8|8192.8|8201.1|8195.1|8198.6|8192.6|3
1652791000000|2022-05-17 12:36:40|8198.3|8192.3|8198.8|8192.8|8198.8|8192.8|8198.3|8192.3|0
1652791010000|2022-05-17 12:36:50|8199.1|8193.1|8200.3|8194.3|8200.3|8194.3|8199.1|8193.1|1
1652791020000|2022-05-17 12:37:00|8201.4|8195.4|8201.4|8195.4|8201.4|8195.4|8201.1|8195.1|2
1652791030000|2022-05-17 12:37:10|8201.1|8195.1|8200.3|8194.3|8201.1|8195.1|8200.3|8194.3|0
1652791040000|2022-05-17 12:37:20|8199.8|8193.8|8199.1|8193.1|8199.8|8193.8|8199.1|8193.1|1
1652791050000|2022-05-17 12:37:30|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|1
1652791060000|2022-05-17 12:37:40|8198.1|8192.1|8197.1|8191.1|8198.1|8192.1|8197.1|8191.1|1
1652791070000|2022-05-17 12:37:50|8196.8|8190.8|8196.3|8190.3|8196.8|8190.8|8196.3|8190.3|1
1652791080000|2022-05-17 12:38:00|8195.8|8189.8|8195.6|8189.6|8196.6|8190.6|8195.6|8189.6|2
1652791090000|2022-05-17 12:38:10|8195.1|8189.1|8194.6|8188.6|8195.1|8189.1|8194.6|8188.6|1
1652791100000|2022-05-17 12:38:20|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|0
1652791110000|2022-05-17 12:38:30|8195.9|8189.9|8197.1|8191.1|8197.1|8191.1|8195.9|8189.9|2
1652791120000|2022-05-17 12:38:40|8197.8|8191.8|8199.3|8193.3|8199.9|8193.9|8197.8|8191.8|5
1652791130000|2022-05-17 12:38:50|8199.6|8193.6|8201.6|8195.6|8201.6|8195.6|8199.6|8193.6|0
1652791140000|2022-05-17 12:39:00|8201.4|8195.4|8197.9|8191.9|8201.4|8195.4|8197.9|8191.9|2
1652791150000|2022-05-17 12:39:10|8197|8191|8196.4|8190.4|8197|8191|8196.4|8190.4|0
1652791160000|2022-05-17 12:39:20|8196.1|8190.1|8195.9|8189.9|8196.1|8190.1|8195.9|8189.9|1
1652791170000|2022-05-17 12:39:30|8196.3|8190.3|8196.1|8190.1|8196.3|8190.3|8196.1|8190.1|0
1652791180000|2022-05-17 12:39:40|8196.6|8190.6|8196.8|8190.8|8196.8|8190.8|8196.3|8190.3|0
1652791190000|2022-05-17 12:39:50|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|0
1652791200000|2022-05-17 12:40:00|8197.6|8191.6|8194.3|8188.3|8197.6|8191.6|8194.3|8188.3|6
1652791210000|2022-05-17 12:40:10|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.3|8187.3|1
1652791220000|2022-05-17 12:40:20|8193.3|8187.3|8193.8|8187.8|8194|8188|8193.3|8187.3|0
1652791230000|2022-05-17 12:40:30|8193.5|8187.5|8194.8|8188.8|8194.8|8188.8|8193.5|8187.5|0
1652791240000|2022-05-17 12:40:40|8195.1|8189.1|8195.6|8189.6|8195.6|8189.6|8195.1|8189.1|0
1652791250000|2022-05-17 12:40:50|8196|8190|8192.8|8186.8|8196|8190|8192.8|8186.8|2
1652791260000|2022-05-17 12:41:00|8192.6|8186.6|8188.8|8182.8|8193.1|8187.1|8188.2|8182.2|3
1652791270000|2022-05-17 12:41:10|8188.6|8182.6|8188.1|8182.1|8188.6|8182.6|8188.1|8182.1|1
1652791290000|2022-05-17 12:41:30|8189.4|8183.4|8187.1|8181.1|8189.4|8183.4|8186.6|8180.6|3
1652791300000|2022-05-17 12:41:40|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|0
1652791310000|2022-05-17 12:41:50|8187.1|8181.1|8187|8181|8187.1|8181.1|8187|8181|0
1652791330000|2022-05-17 12:42:10|8186.3|8180.3|8185.6|8179.6|8186.3|8180.3|8185.6|8179.6|0
1652791340000|2022-05-17 12:42:20|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|2
1652791360000|2022-05-17 12:42:40|8185.6|8179.6|8185.6|8179.6|8185.6|8179.6|8185.6|8179.6|0
1652791370000|2022-05-17 12:42:50|8186.1|8180.1|8187.4|8181.4|8187.4|8181.4|8185.6|8179.6|3
1652791380000|2022-05-17 12:43:00|8188.6|8182.6|8189.6|8183.6|8189.6|8183.6|8188.6|8182.6|7
1652791390000|2022-05-17 12:43:10|8189.3|8183.3|8187.6|8181.6|8189.3|8183.3|8187.6|8181.6|5
1652791400000|2022-05-17 12:43:20|8187.9|8181.9|8188.1|8182.1|8188.1|8182.1|8187.9|8181.9|6
1652791410000|2022-05-17 12:43:30|8188.3|8182.3|8183.1|8177.1|8188.5|8182.5|8183.1|8177.1|1
1652791420000|2022-05-17 12:43:40|8179.9|8173.9|8180.3|8174.3|8180.3|8174.3|8179.9|8173.9|2
1652791430000|2022-05-17 12:43:50|8180.1|8174.1|8179.3|8173.3|8180.1|8174.1|8178.9|8172.9|0
1652791440000|2022-05-17 12:44:00|8178.6|8172.6|8179.6|8173.6|8180.1|8174.1|8177.8|8171.8|6
1652791450000|2022-05-17 12:44:10|8179.8|8173.8|8181.1|8171.1|8182.6|8173.8|8179.4|8167.6|0
1652791460000|2022-05-17 12:44:20|8180.8|8170.8|8180.8|8170.8|8180.8|8170.8|8180.8|8170.8|0
1652791470000|2022-05-17 12:44:30|8182.6|8167.6|8179.4|8173.4|8182.6|8173.4|8179.3|8167.6|4
1652791480000|2022-05-17 12:44:40|8180.9|8170.9|8179.8|8173.8|8180.9|8173.8|8179.4|8170.9|1
1652791490000|2022-05-17 12:44:50|8179.4|8173.4|8179.8|8173.8|8179.8|8173.8|8179.3|8173.3|1
1652794200000|2022-05-17 13:30:00|8192.1|8186.1|8189|8183|8205.3|8199.3|8184.3|8178.3|151
1652794210000|2022-05-17 13:30:10|8189.1|8183.1|8193.8|8187.8|8205.6|8199.6|8189|8183|19
1652794220000|2022-05-17 13:30:20|8194.3|8188.3|8197.5|8191.5|8203.8|8197.8|8194.3|8188.3|23
1652794230000|2022-05-17 13:30:30|8197.8|8191.8|8202.8|8196.8|8206.3|8200.3|8196.4|8190.4|28
1652794240000|2022-05-17 13:30:40|8203.5|8197.5|8208.5|8202.5|8209.8|8203.8|8203.1|8197.1|23
1652794250000|2022-05-17 13:30:50|8209.1|8203.1|8206.1|8200.1|8209.6|8203.6|8205.1|8199.1|39
1652794260000|2022-05-17 13:31:00|8206|8200|8209.1|8203.1|8210.6|8204.6|8206|8200|42
1652794270000|2022-05-17 13:31:10|8209.6|8203.6|8215.6|8209.6|8216.3|8210.3|8209.1|8203.1|38
1652794280000|2022-05-17 13:31:20|8214.6|8208.6|8211.3|8205.3|8214.6|8208.6|8209.5|8203.5|20
1652794290000|2022-05-17 13:31:30|8211.1|8205.1|8217.6|8211.6|8222.6|8216.6|8211|8205|64
1652794300000|2022-05-17 13:31:40|8218|8212|8218.5|8212.5|8218.6|8212.6|8217.6|8211.6|3
1652794310000|2022-05-17 13:31:50|8218.6|8212.6|8219.8|8213.8|8224|8218|8218.6|8212.6|14
1652794320000|2022-05-17 13:32:00|8219.3|8213.3|8222.6|8216.6|8224.1|8218.1|8218.6|8212.6|30
1652794330000|2022-05-17 13:32:10|8222.5|8216.5|8219.1|8213.1|8224.1|8218.1|8214.7|8208.7|35
1652794340000|2022-05-17 13:32:20|8219.6|8213.6|8220.8|8214.8|8223.6|8217.6|8219.5|8213.5|22
1652794350000|2022-05-17 13:32:30|8221.3|8215.3|8222.6|8216.6|8222.6|8216.6|8221.1|8215.1|14
1652794360000|2022-05-17 13:32:40|8222.2|8216.2|8215.8|8209.8|8222.2|8216.2|8215.8|8209.8|12
1652794370000|2022-05-17 13:32:50|8215.9|8209.9|8218.9|8212.9|8219.4|8213.4|8215.9|8209.9|12
1652794380000|2022-05-17 13:33:00|8220.2|8214.2|8215|8209|8220.6|8214.6|8213.6|8207.6|17
1652794390000|2022-05-17 13:33:10|8214.6|8208.6|8216.8|8210.8|8217.8|8211.8|8214.5|8208.5|18
1652794400000|2022-05-17 13:33:20|8217.1|8211.1|8219.4|8213.4|8219.9|8213.9|8215.4|8209.4|16
1652794410000|2022-05-17 13:33:30|8219.1|8213.1|8221.4|8215.4|8228.6|8222.6|8218.9|8212.9|53
1652794420000|2022-05-17 13:33:40|8221.2|8215.2|8220.7|8214.7|8221.7|8215.7|8218.7|8212.7|12
1652794430000|2022-05-17 13:33:50|8220.4|8214.4|8225.7|8219.7|8228.6|8222.6|8220.4|8214.4|19
1652794440000|2022-05-17 13:34:00|8224.6|8218.6|8222.7|8216.7|8227.6|8221.6|8221.1|8215.1|25
1652794450000|2022-05-17 13:34:10|8222.4|8216.4|8226.2|8220.2|8226.2|8220.2|8222.4|8216.4|15
1652794460000|2022-05-17 13:34:20|8226.4|8220.4|8227.4|8221.4|8227.9|8221.9|8226.2|8220.2|7
1652794470000|2022-05-17 13:34:30|8227.2|8221.2|8228.7|8222.7|8229|8223|8226.7|8220.7|21
1652794480000|2022-05-17 13:34:40|8225.7|8219.7|8219.7|8213.7|8225.7|8219.7|8218.6|8212.6|13
1652794490000|2022-05-17 13:34:50|8220.6|8214.6|8213.1|8207.1|8220.6|8214.6|8213.1|8207.1|13
1652794500000|2022-05-17 13:35:00|8214.4|8208.4|8214.8|8208.8|8217.2|8211.2|8212.3|8206.3|42
1652794510000|2022-05-17 13:35:10|8214.3|8208.3|8213.8|8207.8|8214.6|8208.6|8213.3|8207.3|6
1652794520000|2022-05-17 13:35:20|8214.1|8208.1|8212.5|8206.5|8214.6|8208.6|8211.8|8205.8|38
1652794530000|2022-05-17 13:35:30|8212|8206|8213.5|8207.5|8213.5|8207.5|8212|8206|10
1652794540000|2022-05-17 13:35:40|8213.8|8207.8|8214.1|8208.1|8216.9|8210.9|8213.8|8207.8|14
1652794550000|2022-05-17 13:35:50|8213.6|8207.6|8215.9|8209.9|8216.6|8210.6|8213.6|8207.6|9
1652794560000|2022-05-17 13:36:00|8216.2|8210.2|8217.1|8211.1|8217.2|8211.2|8214.3|8208.3|14
1652794570000|2022-05-17 13:36:10|8217.4|8211.4|8219.6|8213.6|8220.6|8214.6|8217.4|8211.4|22
1652794580000|2022-05-17 13:36:20|8219.9|8213.9|8216.4|8210.4|8219.9|8213.9|8216.4|8210.4|14
1652794590000|2022-05-17 13:36:30|8215.4|8209.4|8218.7|8212.7|8218.7|8212.7|8215.1|8209.1|19
1652794600000|2022-05-17 13:36:40|8218|8212|8217.4|8211.4|8219.7|8213.7|8214.7|8208.7|24
1652794610000|2022-05-17 13:36:50|8217.5|8211.5|8218.2|8212.2|8219.7|8213.7|8217.4|8211.4|5
1652794620000|2022-05-17 13:37:00|8218.5|8212.5|8219.7|8213.7|8221|8215|8217.2|8211.2|27
1652794630000|2022-05-17 13:37:10|8220.5|8214.5|8217.7|8211.7|8220.5|8214.5|8217.1|8211.1|61
1652794640000|2022-05-17 13:37:20|8217.9|8211.9|8218.7|8212.7|8220|8214|8217.9|8211.9|10
1652794650000|2022-05-17 13:37:30|8218.5|8212.5|8219.2|8213.2|8220|8214|8218.5|8212.5|7
1652794660000|2022-05-17 13:37:40|8218.9|8212.9|8220.2|8214.2|8220.2|8214.2|8218.9|8212.9|4
1652794670000|2022-05-17 13:37:50|8219.7|8213.7|8220|8214|8220.7|8214.7|8219.4|8213.4|4
1652794680000|2022-05-17 13:38:00|8219.9|8213.9|8224.7|8218.7|8229.4|8223.4|8219.9|8213.9|63
1652794690000|2022-05-17 13:38:10|8224.2|8218.2|8224.7|8218.7|8225|8219|8222.2|8216.2|8
1652794700000|2022-05-17 13:38:20|8225.2|8219.2|8225.9|8219.9|8226.5|8220.5|8225.2|8219.2|7
1652794710000|2022-05-17 13:38:30|8225.5|8219.5|8223.5|8217.5|8225.5|8219.5|8223.2|8217.2|6
1652794720000|2022-05-17 13:38:40|8223.7|8217.7|8229.4|8223.4|8229.4|8223.4|8223.7|8217.7|7
1652794730000|2022-05-17 13:38:50|8228.5|8222.5|8230.5|8224.5|8230.5|8224.5|8228.5|8222.5|32
1652794740000|2022-05-17 13:39:00|8230|8224|8230.5|8224.5|8230.5|8224.5|8229.2|8223.2|32
1652794750000|2022-05-17 13:39:10|8230.8|8224.8|8234|8228|8237.4|8231.4|8230.8|8224.8|74
1652794760000|2022-05-17 13:39:20|8233.9|8227.9|8238.2|8232.2|8239.2|8233.2|8232.5|8226.5|49
1652794770000|2022-05-17 13:39:30|8238.4|8232.4|8226.2|8220.2|8238.4|8232.4|8224.7|8218.7|26
1652794780000|2022-05-17 13:39:40|8226.6|8220.6|8226.7|8220.7|8228.4|8222.4|8226.1|8220.1|11
1652794790000|2022-05-17 13:39:50|8226.4|8220.4|8225.7|8219.7|8226.7|8220.7|8223.4|8217.4|4
1652794800000|2022-05-17 13:40:00|8227.1|8221.1|8226.9|8220.9|8231.7|8225.7|8226.9|8220.9|27
1652794810000|2022-05-17 13:40:10|8226.4|8220.4|8227.6|8221.6|8228.7|8222.7|8225.9|8219.9|18
1652794820000|2022-05-17 13:40:20|8226.7|8220.7|8225.1|8219.1|8229.2|8223.2|8225.1|8219.1|14
1652794830000|2022-05-17 13:40:30|8225.4|8219.4|8226.6|8220.6|8226.6|8220.6|8223.1|8217.1|15
1652794840000|2022-05-17 13:40:40|8227.1|8221.1|8221.8|8215.8|8227.1|8221.1|8221.8|8215.8|11
1652794850000|2022-05-17 13:40:50|8222.1|8216.1|8220.8|8214.8|8222.1|8216.1|8220.3|8214.3|11
1652794860000|2022-05-17 13:41:00|8220.4|8214.4|8222.9|8216.9|8224.1|8218.1|8220.4|8214.4|28
1652794870000|2022-05-17 13:41:10|8222.4|8216.4|8220.5|8214.5|8222.8|8216.8|8220|8214|18
1652794880000|2022-05-17 13:41:20|8220.3|8214.3|8219.1|8213.1|8220.8|8214.8|8219.1|8213.1|11
1652794890000|2022-05-17 13:41:30|8219.5|8213.5|8220.1|8214.1|8221.1|8215.1|8219.5|8213.5|15
1652794900000|2022-05-17 13:41:40|8220.5|8214.5|8221.5|8215.5|8221.8|8215.8|8220.5|8214.5|6
1652794910000|2022-05-17 13:41:50|8222|8216|8218.4|8212.4|8222|8216|8217.6|8211.6|15
1652794920000|2022-05-17 13:42:00|8218.3|8212.3|8217.9|8211.9|8220.3|8214.3|8217.1|8211.1|13
1652794930000|2022-05-17 13:42:10|8218.3|8212.3|8219.4|8213.4|8219.6|8213.6|8218.3|8212.3|3
1652794940000|2022-05-17 13:42:20|8219.7|8213.7|8220.4|8214.4|8220.9|8214.9|8219.7|8213.7|3
1652794950000|2022-05-17 13:42:30|8220.5|8214.5|8227.7|8221.7|8227.7|8221.7|8220.5|8214.5|14
1652794960000|2022-05-17 13:42:40|8227.5|8221.5|8236|8230|8236|8230|8227.5|8221.5|65
1652794970000|2022-05-17 13:42:50|8236.3|8230.3|8237.2|8231.2|8237.7|8231.7|8236|8230|16
1652794980000|2022-05-17 13:43:00|8238.5|8232.5|8244|8238|8244|8238|8238.5|8232.5|56
1652794990000|2022-05-17 13:43:10|8244.3|8238.3|8245|8239|8245|8239|8242.8|8236.8|22
1652795000000|2022-05-17 13:43:20|8245.5|8239.5|8243|8237|8245.8|8239.8|8243|8237|23
1652795010000|2022-05-17 13:43:30|8243.2|8237.2|8241.3|8235.3|8243.2|8237.2|8238.3|8232.3|18
1652795020000|2022-05-17 13:43:40|8241.8|8235.8|8236.8|8230.8|8242.3|8236.3|8236.8|8230.8|11
1652795030000|2022-05-17 13:43:50|8236.2|8230.2|8235.7|8229.7|8238.2|8232.2|8234.8|8228.8|11
1652795040000|2022-05-17 13:44:00|8235.5|8229.5|8235.2|8229.2|8236.5|8230.5|8233.7|8227.7|8
1652795050000|2022-05-17 13:44:10|8234.8|8228.8|8236.2|8230.2|8236.2|8230.2|8234.8|8228.8|2
1652795060000|2022-05-17 13:44:20|8237|8231|8235.7|8229.7|8238|8232|8235.7|8229.7|24
1652795070000|2022-05-17 13:44:30|8236.2|8230.2|8234.5|8228.5|8236.2|8230.2|8233.5|8227.5|3
1652795080000|2022-05-17 13:44:40|8235|8229|8233.8|8227.8|8237.2|8231.2|8233.8|8227.8|9
1652795090000|2022-05-17 13:44:50|8234.2|8228.2|8229|8223|8234.3|8228.3|8229|8223|7
1652795100000|2022-05-17 13:45:00|8229.5|8223.5|8232.3|8226.3|8232.3|8226.3|8229.2|8223.2|7
1652795110000|2022-05-17 13:45:10|8232.8|8226.8|8240|8234|8240|8234|8232.8|8226.8|15
1652795120000|2022-05-17 13:45:20|8241|8235|8240.3|8234.3|8243|8237|8239.7|8233.7|22
1652795130000|2022-05-17 13:45:30|8240.2|8234.2|8241.5|8235.5|8241.7|8235.7|8238.7|8232.7|12
1652795140000|2022-05-17 13:45:40|8242|8236|8241.7|8235.7|8243.5|8237.5|8241.7|8235.7|17
1652795150000|2022-05-17 13:45:50|8242|8236|8245.8|8239.8|8245.8|8239.8|8242|8236|25
1652795160000|2022-05-17 13:46:00|8245.5|8239.5|8246.5|8240.5|8247|8241|8245.5|8239.5|34
1652795170000|2022-05-17 13:46:10|8249.4|8243.4|8253.2|8247.2|8254.5|8248.5|8249.4|8243.4|25
1652795180000|2022-05-17 13:46:20|8253.5|8247.5|8252.5|8246.5|8256|8250|8252.5|8246.5|36
1652795190000|2022-05-17 13:46:30|8251.7|8245.7|8251.5|8245.5|8252|8246|8250.3|8244.3|26
1652795200000|2022-05-17 13:46:40|8250.7|8244.7|8253.8|8247.8|8254.6|8248.6|8250.7|8244.7|17
1652795210000|2022-05-17 13:46:50|8253.4|8247.4|8252.8|8246.8|8254.3|8248.3|8252.4|8246.4|5
1652795220000|2022-05-17 13:47:00|8252.9|8246.9|8252|8246|8253.9|8247.9|8252|8246|10
1652795230000|2022-05-17 13:47:10|8252.3|8246.3|8250.5|8244.5|8252.3|8246.3|8250.5|8244.5|6
1652795240000|2022-05-17 13:47:20|8250.8|8244.8|8250|8244|8250.8|8244.8|8249.2|8243.2|10
1652795250000|2022-05-17 13:47:30|8250.7|8244.7|8247.8|8241.8|8251.8|8245.8|8245.3|8239.3|13
1652795260000|2022-05-17 13:47:40|8249|8243|8245|8239|8249.6|8243.6|8244.5|8238.5|3
1652795270000|2022-05-17 13:47:50|8242.7|8236.7|8235.7|8229.7|8242.7|8236.7|8233.2|8227.2|51
1652795280000|2022-05-17 13:48:00|8236.3|8230.3|8246.5|8240.5|8246.5|8240.5|8236.3|8230.3|26
1652795290000|2022-05-17 13:48:10|8248.8|8242.8|8249.3|8243.3|8251.1|8245.1|8248.8|8242.8|36
1652795300000|2022-05-17 13:48:20|8249.1|8243.1|8251.5|8245.5|8251.5|8245.5|8249.1|8243.1|12
1652795310000|2022-05-17 13:48:30|8252.1|8246.1|8252.3|8246.3|8253|8247|8251.8|8245.8|14
1652795320000|2022-05-17 13:48:40|8252.1|8246.1|8254.3|8248.3|8258.6|8252.6|8251.8|8245.8|41
1652795330000|2022-05-17 13:48:50|8253.1|8247.1|8257.5|8251.5|8259.5|8253.5|8252.3|8246.3|13
1652795340000|2022-05-17 13:49:00|8256.6|8250.6|8258.1|8252.1|8259|8253|8256.6|8250.6|8
1652795350000|2022-05-17 13:49:10|8256.8|8250.8|8255.6|8249.6|8256.8|8250.8|8254.8|8248.8|12
1652795360000|2022-05-17 13:49:20|8256.1|8250.1|8254.1|8248.1|8256.5|8250.5|8253.6|8247.6|6
1652795370000|2022-05-17 13:49:30|8253.8|8247.8|8254.1|8248.1|8254.1|8248.1|8253.3|8247.3|3
1652795380000|2022-05-17 13:49:40|8254.3|8248.3|8252.7|8246.7|8254.8|8248.8|8246.3|8240.3|46
1652795390000|2022-05-17 13:49:50|8252.3|8246.3|8251|8245|8255.1|8249.1|8251|8245|24
1652795400000|2022-05-17 13:50:00|8250.8|8244.8|8251|8245|8251|8245|8248.5|8242.5|5
1652795410000|2022-05-17 13:50:10|8251.5|8245.5|8252.3|8246.3|8252.3|8246.3|8250.8|8244.8|6
1652795420000|2022-05-17 13:50:20|8252.5|8246.5|8251.2|8245.2|8254.5|8248.5|8251.2|8245.2|6
1652795430000|2022-05-17 13:50:30|8251|8245|8251.2|8245.2|8251.2|8245.2|8250.2|8244.2|3
1652795440000|2022-05-17 13:50:40|8251.5|8245.5|8250.7|8244.7|8252.7|8246.7|8250.7|8244.7|6
1652795450000|2022-05-17 13:50:50|8250.8|8244.8|8253|8247|8254.5|8248.5|8250.8|8244.8|11
1652795460000|2022-05-17 13:51:00|8253.3|8247.3|8248.8|8242.8|8253.7|8247.7|8247.7|8241.7|9
1652795470000|2022-05-17 13:51:10|8249.3|8243.3|8246|8240|8250.3|8244.3|8244.8|8238.8|13
1652795480000|2022-05-17 13:51:20|8246.5|8240.5|8247.5|8241.5|8249|8243|8246.3|8240.3|4
1652795490000|2022-05-17 13:51:30|8246.8|8240.8|8249.7|8243.7|8249.7|8243.7|8246.7|8240.7|54
1652795500000|2022-05-17 13:51:40|8249.3|8243.3|8252|8246|8252|8246|8249.3|8243.3|15
1652795510000|2022-05-17 13:51:50|8251.8|8245.8|8252.5|8246.5|8255.5|8249.5|8251.8|8245.8|54
1652795520000|2022-05-17 13:52:00|8252.1|8246.1|8252.3|8246.3|8252.3|8246.3|8248.3|8242.3|10
1652795530000|2022-05-17 13:52:10|8252.6|8246.6|8252.6|8246.6|8253.5|8247.5|8251.6|8245.6|8
1652795540000|2022-05-17 13:52:20|8256.5|8250.5|8252.8|8246.8|8256.5|8250.5|8252.8|8246.8|23
1652795550000|2022-05-17 13:52:30|8253.1|8247.1|8250.6|8244.6|8253.1|8247.1|8248.7|8242.7|4
1652795560000|2022-05-17 13:52:40|8250.8|8244.8|8250.8|8244.8|8251.5|8245.5|8250.8|8244.8|0
1652795570000|2022-05-17 13:52:50|8250.3|8244.3|8251.5|8245.5|8251.5|8245.5|8250.3|8244.3|3
1652795580000|2022-05-17 13:53:00|8252.1|8246.1|8254.1|8248.1|8254.3|8248.3|8251|8245|3
1652795590000|2022-05-17 13:53:10|8253.8|8247.8|8255|8249|8255|8249|8253|8247|10
1652795600000|2022-05-17 13:53:20|8255.1|8249.1|8254|8248|8255.3|8249.3|8253.6|8247.6|7
1652795610000|2022-05-17 13:53:30|8252.5|8246.5|8254.8|8248.8|8255|8249|8252.5|8246.5|4
1652795620000|2022-05-17 13:53:40|8255.8|8249.8|8255.8|8249.8|8255.8|8249.8|8255.3|8249.3|13
1652795630000|2022-05-17 13:53:50|8256.1|8250.1|8252.9|8246.9|8258.1|8252.1|8252.9|8246.9|28
1652795640000|2022-05-17 13:54:00|8254.4|8248.4|8254.6|8248.6|8255.1|8249.1|8253.1|8247.1|17
1652795650000|2022-05-17 13:54:10|8255.1|8249.1|8255.9|8249.9|8258.1|8252.1|8255.1|8249.1|16
1652795660000|2022-05-17 13:54:20|8256.3|8250.3|8253.8|8247.8|8257.9|8251.9|8253.8|8247.8|14
1652795670000|2022-05-17 13:54:30|8254.1|8248.1|8254.1|8248.1|8254.9|8248.9|8253.3|8247.3|10
1652795680000|2022-05-17 13:54:40|8254.6|8248.6|8254.4|8248.4|8256.1|8250.1|8254.4|8248.4|7
1652795690000|2022-05-17 13:54:50|8254.1|8248.1|8257.9|8251.9|8257.9|8251.9|8253.9|8247.9|25
1652795700000|2022-05-17 13:55:00|8258.1|8252.1|8257.7|8251.7|8258.1|8252.1|8256.4|8250.4|22
1652795710000|2022-05-17 13:55:10|8257.4|8251.4|8257.7|8251.7|8257.7|8251.7|8256.4|8250.4|6
1652795720000|2022-05-17 13:55:20|8257.6|8251.6|8266.4|8260.4|8266.4|8260.4|8257.6|8251.6|48
1652795730000|2022-05-17 13:55:30|8266.6|8260.6|8265.4|8259.4|8266.7|8260.7|8264.4|8258.4|18
1652795740000|2022-05-17 13:55:40|8265.7|8259.7|8267.2|8261.2|8267.2|8261.2|8264.9|8258.9|8
1652795750000|2022-05-17 13:55:50|8267.5|8261.5|8269.2|8263.2|8269.2|8263.2|8267.5|8261.5|10
1652795760000|2022-05-17 13:56:00|8269.9|8263.9|8269.7|8263.7|8271.2|8265.2|8268.7|8262.7|14
1652795770000|2022-05-17 13:56:10|8269.4|8263.4|8267.9|8261.9|8269.4|8263.4|8267.4|8261.4|6
1652795780000|2022-05-17 13:56:20|8264.4|8258.4|8265|8259|8266|8260|8264.4|8258.4|21
1652795790000|2022-05-17 13:56:30|8264.5|8258.5|8264.2|8258.2|8265|8259|8264|8258|6
1652795800000|2022-05-17 13:56:40|8263.9|8257.9|8266.2|8260.2|8266.2|8260.2|8261.7|8255.7|8
1652795810000|2022-05-17 13:56:50|8266.4|8260.4|8265.7|8259.7|8268|8262|8265|8259|10
1652795820000|2022-05-17 13:57:00|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|6
1652795830000|2022-05-17 13:57:10|8263.9|8257.9|8264.1|8258.1|8264.1|8258.1|8263.6|8257.6|1
1652795840000|2022-05-17 13:57:20|8264.4|8258.4|8263.9|8257.9|8264.4|8258.4|8263.6|8257.6|7
1652795850000|2022-05-17 13:57:30|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|8263.2|8257.2|8
1652795860000|2022-05-17 13:57:40|8264.1|8258.1|8264.1|8258.1|8264.4|8258.4|8263.2|8257.2|7
1652795870000|2022-05-17 13:57:50|8264.4|8258.4|8264.9|8258.9|8264.9|8258.9|8264.1|8258.1|20
1652795880000|2022-05-17 13:58:00|8264.4|8258.4|8266.2|8260.2|8267.9|8261.9|8264.4|8258.4|18
1652795890000|2022-05-17 13:58:10|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|2
1652795900000|2022-05-17 13:58:20|8267.2|8261.2|8267.5|8261.5|8268.4|8262.4|8267.2|8261.2|6
1652795910000|2022-05-17 13:58:30|8267.2|8261.2|8265.6|8259.6|8267.2|8261.2|8264.9|8258.9|12
1652795920000|2022-05-17 13:58:40|8265.3|8259.3|8265.3|8259.3|8265.9|8259.9|8264.6|8258.6|12
1652795930000|2022-05-17 13:58:50|8265.9|8259.9|8252.7|8246.7|8265.9|8259.9|8252.7|8246.7|39
1652795940000|2022-05-17 13:59:00|8252.9|8246.9|8253.2|8247.2|8255.2|8249.2|8251.5|8245.5|37
1652795950000|2022-05-17 13:59:10|8251.4|8245.4|8253.6|8247.6|8253.6|8247.6|8251.4|8245.4|14
1652795960000|2022-05-17 13:59:20|8254.6|8248.6|8250.8|8244.8|8255.1|8249.1|8250.5|8244.5|15
1652795970000|2022-05-17 13:59:30|8250.6|8244.6|8251.6|8245.6|8251.6|8245.6|8250.6|8244.6|3
1652795980000|2022-05-17 13:59:40|8252.1|8246.1|8252.6|8246.6|8253.1|8247.1|8252.1|8246.1|4
1652795990000|2022-05-17 13:59:50|8252.1|8246.1|8252.8|8246.8|8252.8|8246.8|8252.1|8246.1|5
1652796000000|2022-05-17 14:00:00|8251.1|8245.1|8254.4|8248.4|8255.1|8249.1|8251.1|8245.1|12
1652796010000|2022-05-17 14:00:10|8255.1|8249.1|8254.6|8248.6|8255.1|8249.1|8252.8|8246.8|49
1652796020000|2022-05-17 14:00:20|8253.8|8247.8|8252.9|8246.9|8253.8|8247.8|8252|8246|55
1652796030000|2022-05-17 14:00:30|8252.6|8246.6|8253.3|8247.3|8253.3|8247.3|8251.8|8245.8|3
1652796040000|2022-05-17 14:00:40|8252.9|8246.9|8253.1|8247.1|8253.3|8247.3|8252.1|8246.1|1
1652796050000|2022-05-17 14:00:50|8251.9|8245.9|8252.6|8246.6|8254.3|8248.3|8251.9|8245.9|13
1652796060000|2022-05-17 14:01:00|8252.1|8246.1|8254.4|8248.4|8254.6|8248.6|8252.1|8246.1|17
1652796070000|2022-05-17 14:01:10|8254.7|8248.7|8252.1|8246.1|8255.2|8249.2|8251.6|8245.6|18
1652796080000|2022-05-17 14:01:20|8252.4|8246.4|8252.1|8246.1|8252.4|8246.4|8252.1|8246.1|2
1652796090000|2022-05-17 14:01:30|||||||||2
1652796100000|2022-05-17 14:01:40|8252.4|8246.4|8253.8|8247.8|8253.9|8247.9|8251.6|8245.6|39
1652796110000|2022-05-17 14:01:50|8253.9|8247.9|8252.6|8246.6|8253.9|8247.9|8251.6|8245.6|17
1652796120000|2022-05-17 14:02:00|8252.8|8246.8|8252.8|8246.8|8254.6|8248.6|8252.6|8246.6|20
1652796130000|2022-05-17 14:02:10|8252.4|8246.4|8252.8|8246.8|8252.8|8246.8|8252.3|8246.3|2
1652796140000|2022-05-17 14:02:20|8252.4|8246.4|8251.3|8245.3|8252.4|8246.4|8250.6|8244.6|11
1652796150000|2022-05-17 14:02:30|8251|8245|8252.5|8246.5|8252.9|8246.9|8250.6|8244.6|11
1652796160000|2022-05-17 14:02:40|8252.1|8246.1|8252.9|8246.9|8252.9|8246.9|8250.8|8244.8|12
1652796170000|2022-05-17 14:02:50|8252.8|8246.8|8251.3|8245.3|8254.1|8248.1|8251.3|8245.3|19
1652796180000|2022-05-17 14:03:00|8250.3|8244.3|8251.6|8245.6|8253.3|8247.3|8250.3|8244.3|18
1652796190000|2022-05-17 14:03:10|8251.9|8245.9|8251.6|8245.6|8251.9|8245.9|8251.6|8245.6|0
1652796200000|2022-05-17 14:03:20|8251.9|8245.9|8252.4|8246.4|8252.6|8246.6|8251.3|8245.3|3
1652796210000|2022-05-17 14:03:30|8252.3|8246.3|8252.4|8246.4|8252.4|8246.4|8251.4|8245.4|1
1652796220000|2022-05-17 14:03:40|8252.3|8246.3|8252.9|8246.9|8252.9|8246.9|8252.3|8246.3|0
1652796230000|2022-05-17 14:03:50|8251.9|8245.9|8251.4|8245.4|8251.9|8245.9|8251.1|8245.1|10
1652796240000|2022-05-17 14:04:00|8251.9|8245.9|8252.1|8246.1|8252.2|8246.2|8251.4|8245.4|11
1652796250000|2022-05-17 14:04:10|8252.4|8246.4|8251.2|8245.2|8252.4|8246.4|8250.4|8244.4|19
1652796260000|2022-05-17 14:04:20|8250.9|8244.9|8250.7|8244.7|8251.6|8245.6|8250.4|8244.4|6
1652796270000|2022-05-17 14:04:30|8250.4|8244.4|8250.9|8244.9|8251.4|8245.4|8250.4|8244.4|23
1652796280000|2022-05-17 14:04:40|8250.6|8244.6|8252.2|8246.2|8252.7|8246.7|8250.6|8244.6|7
1652796290000|2022-05-17 14:04:50|8252.7|8246.7|8250.5|8244.5|8252.7|8246.7|8250.5|8244.5|11
1652796300000|2022-05-17 14:05:00|8250.2|8244.2|8246|8240|8250.7|8244.7|8245.9|8239.9|19
1652796310000|2022-05-17 14:05:10|8246.2|8240.2|8241.2|8235.2|8246.2|8240.2|8241.2|8235.2|10
1652796320000|2022-05-17 14:05:20|8241|8235|8244|8238|8244|8238|8240.9|8234.9|15
1652796330000|2022-05-17 14:05:30|8243.7|8237.7|8242|8236|8243.7|8237.7|8242|8236|4
1652796340000|2022-05-17 14:05:40|||||||||2
1652796350000|2022-05-17 14:05:50|8241.7|8235.7|8242|8236|8242|8236|8241.7|8235.7|2
1652796360000|2022-05-17 14:06:00|8242.7|8236.7|8245.2|8239.2|8245.2|8239.2|8242|8236|17
1652796370000|2022-05-17 14:06:10|8245.5|8239.5|8247.2|8241.2|8247.2|8241.2|8245.5|8239.5|7
1652796380000|2022-05-17 14:06:20|8247.4|8241.4|8251.9|8245.9|8251.9|8245.9|8247.4|8241.4|25
1652796390000|2022-05-17 14:06:30|8251.5|8245.5|8251.4|8245.4|8252|8246|8251|8245|18
1652796400000|2022-05-17 14:06:40|8251.5|8245.5|8252|8246|8252.2|8246.2|8251|8245|17
1652796410000|2022-05-17 14:06:50|8252.2|8246.2|8249.5|8243.5|8252.2|8246.2|8249.5|8243.5|20
1652796420000|2022-05-17 14:07:00|8249.9|8243.9|8250.8|8244.8|8251.7|8245.7|8249.9|8243.9|55
1652796430000|2022-05-17 14:07:10|8251.2|8245.2|8251.3|8245.3|8252.2|8246.2|8251|8245|2
1652796440000|2022-05-17 14:07:20|8250.8|8244.8|8247.5|8241.5|8251.2|8245.2|8247.5|8241.5|9
1652796450000|2022-05-17 14:07:30|8246.8|8240.8|8246.1|8240.1|8247.5|8241.5|8244.3|8238.3|13
1652796460000|2022-05-17 14:07:40|8246.6|8240.6|8247.9|8241.9|8248.1|8242.1|8246.6|8240.6|5
1652796470000|2022-05-17 14:07:50|8249.4|8243.4|8250.8|8244.8|8250.8|8244.8|8249.2|8243.2|32
1652796480000|2022-05-17 14:08:00|8251.1|8245.1|8254.4|8248.4|8256.1|8250.1|8251.1|8245.1|55
1652796490000|2022-05-17 14:08:10|8254.2|8248.2|8248.9|8242.9|8254.2|8248.2|8248.9|8242.9|10
1652796500000|2022-05-17 14:08:20|8249.1|8243.1|8250.4|8244.4|8250.9|8244.9|8248.9|8242.9|2
1652796510000|2022-05-17 14:08:30|8251.9|8245.9|8253.9|8247.9|8254.1|8248.1|8251.9|8245.9|0
1652796520000|2022-05-17 14:08:40|8253.4|8247.4|8254.7|8248.7|8254.7|8248.7|8253.4|8247.4|2
1652796530000|2022-05-17 14:08:50|8255.1|8249.1|8255.4|8249.4|8255.4|8249.4|8255.1|8249.1|1
1652796540000|2022-05-17 14:09:00|8255.9|8249.9|8254.7|8248.7|8255.9|8249.9|8253.2|8247.2|12
1652796550000|2022-05-17 14:09:10|8254.2|8248.2|8253.2|8247.2|8254.2|8248.2|8252.4|8246.4|10
1652796560000|2022-05-17 14:09:20|8254.2|8248.2|8254.7|8248.7|8255.4|8249.4|8254.2|8248.2|2
1652796570000|2022-05-17 14:09:30|8254.4|8248.4|8255.4|8249.4|8255.4|8249.4|8254.4|8248.4|6
1652796580000|2022-05-17 14:09:40|8255.2|8249.2|8255.6|8249.6|8255.9|8249.9|8253.7|8247.7|27
1652796590000|2022-05-17 14:09:50|8255.9|8249.9|8254.7|8248.7|8255.9|8249.9|8254.7|8248.7|7
1652796600000|2022-05-17 14:10:00|8255.1|8249.1|8260.7|8254.7|8263|8257|8254.1|8248.1|19
1652796610000|2022-05-17 14:10:10|8260.2|8254.2|8257.9|8251.9|8260.7|8254.7|8256.6|8250.6|17
1652796620000|2022-05-17 14:10:20|8258.1|8252.1|8259|8253|8260.5|8254.5|8258.1|8252.1|8
1652796630000|2022-05-17 14:10:30|8259.9|8253.9|8260.2|8254.2|8260.2|8254.2|8259.9|8253.9|0
1652796640000|2022-05-17 14:10:40|8260|8254|8259.7|8253.7|8260.4|8254.4|8259.5|8253.5|3
1652796650000|2022-05-17 14:10:50|8258.2|8252.2|8259|8253|8259|8253|8257.4|8251.4|12
1652796660000|2022-05-17 14:11:00|8258.7|8252.7|8258.9|8252.9|8259.7|8253.7|8258.2|8252.2|4
1652796670000|2022-05-17 14:11:10|8258.7|8252.7|8256.7|8250.7|8258.7|8252.7|8256.7|8250.7|8
1652796690000|2022-05-17 14:11:30|8257.4|8251.4|8259.4|8253.4|8259.5|8253.5|8257.4|8251.4|4
1652796700000|2022-05-17 14:11:40|8259.5|8253.5|8259.4|8253.4|8260.5|8254.5|8259.1|8253.1|6
1652796710000|2022-05-17 14:11:50|8259.1|8253.1|8259.2|8253.2|8262.4|8256.4|8258.6|8252.6|12
1652796720000|2022-05-17 14:12:00|8260.4|8254.4|8259.2|8253.2|8260.4|8254.4|8259.2|8253.2|3
1652796730000|2022-05-17 14:12:10|8258.6|8252.6|8256.4|8250.4|8258.6|8252.6|8256.4|8250.4|3
1652796740000|2022-05-17 14:12:20|8258.1|8252.1|8260.2|8254.2|8260.2|8254.2|8258.1|8252.1|12
1652796750000|2022-05-17 14:12:30|8258.7|8252.7|8258.9|8252.9|8258.9|8252.9|8258.4|8252.4|4
1652796760000|2022-05-17 14:12:40|8259.1|8253.1|8260.6|8254.6|8260.6|8254.6|8259.1|8253.1|0
1652796770000|2022-05-17 14:12:50|8259.9|8253.9|8259.1|8253.1|8260.7|8254.7|8259.1|8253.1|30
1652796780000|2022-05-17 14:13:00|8258.4|8252.4|8259.7|8253.7|8260.4|8254.4|8257.2|8251.2|6
1652796790000|2022-05-17 14:13:10|8260.1|8254.1|8260.7|8254.7|8260.7|8254.7|8260.1|8254.1|1
1652796800000|2022-05-17 14:13:20|8258.1|8252.1|8258.9|8252.9|8259.4|8253.4|8258.1|8252.1|2
1652796810000|2022-05-17 14:13:30|8259.2|8253.2|8259.9|8253.9|8259.9|8253.9|8258.9|8252.9|1
1652796820000|2022-05-17 14:13:40|8260.1|8254.1|8259.9|8253.9|8260.2|8254.2|8259.6|8253.6|2
1652796830000|2022-05-17 14:13:50|8260.2|8254.2|8260.9|8254.9|8260.9|8254.9|8259.9|8253.9|1
1652796840000|2022-05-17 14:14:00|8261.1|8255.1|8262|8256|8262.1|8256.1|8261.1|8255.1|5
1652796850000|2022-05-17 14:14:10|8262.5|8256.5|8268.6|8262.6|8268.8|8262.8|8262.5|8256.5|43
1652796860000|2022-05-17 14:14:20|8268.9|8262.9|8269.3|8263.3|8271.8|8265.8|8268.4|8262.4|18
1652796870000|2022-05-17 14:14:30|8269.6|8263.6|8268.5|8262.5|8269.6|8263.6|8267.6|8261.6|1
1652796880000|2022-05-17 14:14:40|8268.8|8262.8|8268.6|8262.6|8269.8|8263.8|8267.8|8261.8|2
1652796890000|2022-05-17 14:14:50|8268.3|8262.3|8268.1|8262.1|8268.9|8262.9|8267.8|8261.8|1
1652796900000|2022-05-17 14:15:00|8267.6|8261.6|8268.1|8262.1|8269.1|8263.1|8267.6|8261.6|6
1652796910000|2022-05-17 14:15:10|8268|8262|8271.8|8265.8|8271.8|8265.8|8266.3|8260.3|8
1652796920000|2022-05-17 14:15:20|8271.4|8265.4|8269.5|8263.5|8272.1|8266.1|8269.5|8263.5|81
1652796930000|2022-05-17 14:15:30|8269.2|8263.2|8266.3|8260.3|8269.2|8263.2|8265.7|8259.7|13
1652796940000|2022-05-17 14:15:40|8266.5|8260.5|8263|8257|8266.7|8260.7|8263|8257|8
1652796950000|2022-05-17 14:15:50|8263.5|8257.5|8260.9|8254.9|8263.5|8257.5|8260.9|8254.9|8
1652796960000|2022-05-17 14:16:00|8260.2|8254.2|8260.2|8254.2|8260.2|8254.2|8259.4|8253.4|4
1652796970000|2022-05-17 14:16:10|8257.5|8251.5|8262|8256|8262|8256|8257.5|8251.5|10
1652796980000|2022-05-17 14:16:20|8261.8|8255.8|8265|8259|8265|8259|8261.8|8255.8|6
1652796990000|2022-05-17 14:16:30|8265.1|8259.1|8264.3|8258.3|8266.5|8260.5|8264.3|8258.3|3
1652797000000|2022-05-17 14:16:40|8264.1|8258.1|8265|8259|8265|8259|8264.1|8258.1|1
1652797010000|2022-05-17 14:16:50|8265.1|8259.1|8266.1|8260.1|8266.1|8260.1|8263.6|8257.6|1
1652797020000|2022-05-17 14:17:00|8266.4|8260.4|8266.6|8260.6|8267.3|8261.3|8265.9|8259.9|26
1652797030000|2022-05-17 14:17:10|8266.3|8260.3|8265.1|8259.1|8266.3|8260.3|8263.6|8257.6|7
1652797040000|2022-05-17 14:17:20|8265.3|8259.3|8267.9|8261.9|8267.9|8261.9|8265.3|8259.3|2
1652797050000|2022-05-17 14:17:30|8268.3|8262.3|8268.6|8262.6|8269.4|8263.4|8267.8|8261.8|5
1652797060000|2022-05-17 14:17:40|8268.9|8262.9|8267.1|8261.1|8269.1|8263.1|8267.1|8261.1|5
1652797070000|2022-05-17 14:17:50|8266.6|8260.6|8267.9|8261.9|8267.9|8261.9|8266.6|8260.6|6
1652797080000|2022-05-17 14:18:00|8266.6|8260.6|8267.3|8261.3|8267.3|8261.3|8266.6|8260.6|1
1652797090000|2022-05-17 14:18:10|8266.8|8260.8|8266.3|8260.3|8266.8|8260.8|8266.1|8260.1|4
1652797100000|2022-05-17 14:18:20|8266.6|8260.6|8268.3|8262.3|8268.3|8262.3|8266.6|8260.6|0
1652797110000|2022-05-17 14:18:30|8267.8|8261.8|8267.9|8261.9|8268.8|8262.8|8267.4|8261.4|4
1652797120000|2022-05-17 14:18:40|8268.4|8262.4|8267.4|8261.4|8268.4|8262.4|8267.4|8261.4|3
1652797130000|2022-05-17 14:18:50|8267.6|8261.6|8265.4|8259.4|8267.6|8261.6|8265.1|8259.1|3
1652797140000|2022-05-17 14:19:00|8265.1|8259.1|8265.6|8259.6|8265.9|8259.9|8264.9|8258.9|3
1652797150000|2022-05-17 14:19:10|8266.4|8260.4|8271.1|8265.1|8271.1|8265.1|8266.4|8260.4|17
1652797160000|2022-05-17 14:19:20|8271.7|8265.7|8269.1|8263.1|8271.7|8265.7|8269.1|8263.1|9
1652797170000|2022-05-17 14:19:30|8268.6|8262.6|8268.6|8262.6|8270.7|8264.7|8268.6|8262.6|4
1652797180000|2022-05-17 14:19:40|8268.9|8262.9|8269.1|8263.1|8269.1|8263.1|8268.6|8262.6|0
1652797190000|2022-05-17 14:19:50|8269.4|8263.4|8268.7|8262.7|8269.4|8263.4|8268.7|8262.7|2
1652797200000|2022-05-17 14:20:00|8269.1|8263.1|8269.1|8263.1|8269.6|8263.6|8268.2|8262.2|3
1652797210000|2022-05-17 14:20:10|8269.6|8263.6|8269.4|8263.4|8269.9|8263.9|8269.1|8263.1|2
1652797220000|2022-05-17 14:20:20|8269.9|8263.9|8270.7|8264.7|8271.6|8265.6|8269.9|8263.9|5
1652797230000|2022-05-17 14:20:30|8271.1|8265.1|8272.9|8266.9|8273.1|8267.1|8271.1|8265.1|4
1652797240000|2022-05-17 14:20:40|8273.2|8267.2|8276.2|8270.2|8277.2|8271.2|8273.2|8267.2|6
1652797250000|2022-05-17 14:20:50|8276.9|8270.9|8274.4|8268.4|8277.2|8271.2|8273.7|8267.7|7
1652797260000|2022-05-17 14:21:00|8274.7|8268.7|8273.2|8267.2|8274.7|8268.7|8273.2|8267.2|3
1652797270000|2022-05-17 14:21:10|8273.4|8267.4|8274.7|8268.7|8275.7|8269.7|8273.4|8267.4|10
1652797280000|2022-05-17 14:21:20|8275|8269|8275.7|8269.7|8275.7|8269.7|8275|8269|6
1652797290000|2022-05-17 14:21:30|8275.4|8269.4|8276.7|8270.7|8276.7|8270.7|8275.4|8269.4|8
1652797300000|2022-05-17 14:21:40|8277.2|8271.2|8276.7|8270.7|8277.2|8271.2|8276.7|8270.7|11
1652797310000|2022-05-17 14:21:50|8275.9|8269.9|8275.4|8269.4|8275.9|8269.9|8275.4|8269.4|3
1652797320000|2022-05-17 14:22:00|8274.9|8268.9|8273.6|8267.6|8274.9|8268.9|8273.2|8267.2|16
1652797330000|2022-05-17 14:22:10|8273.9|8267.9|8274.1|8268.1|8274.4|8268.4|8273.6|8267.6|1
1652797340000|2022-05-17 14:22:20|8275|8269|8274.7|8268.7|8275|8269|8274.7|8268.7|1
1652797350000|2022-05-17 14:22:30|8274.5|8268.5|8274.5|8268.5|8274.5|8268.5|8274.5|8268.5|4
1652797360000|2022-05-17 14:22:40|8274.9|8268.9|8275|8269|8275|8269|8274.9|8268.9|0
1652797370000|2022-05-17 14:22:50|8274.9|8268.9|8275|8269|8275|8269|8274.9|8268.9|0
1652797380000|2022-05-17 14:23:00|8274.9|8268.9|8275|8269|8275|8269|8274.2|8268.2|1
1652797390000|2022-05-17 14:23:10|8275.4|8269.4|8273.4|8267.4|8275.4|8269.4|8272.1|8266.1|34
1652797400000|2022-05-17 14:23:20|8273.7|8267.7|8274.7|8268.7|8274.7|8268.7|8273.7|8267.7|1
1652797410000|2022-05-17 14:23:30|8274.1|8268.1|8273.6|8267.6|8274.7|8268.7|8273.6|8267.6|3
1652797420000|2022-05-17 14:23:40|8274.1|8268.1|8274.9|8268.9|8275.2|8269.2|8274.1|8268.1|0
1652797430000|2022-05-17 14:23:50|8274.7|8268.7|8274.4|8268.4|8274.7|8268.7|8273.7|8267.7|0
1652797440000|2022-05-17 14:24:00|8274.7|8268.7|8275.2|8269.2|8276.4|8270.4|8274.7|8268.7|3
1652797450000|2022-05-17 14:24:10|8275.6|8269.6|8275.7|8269.7|8275.7|8269.7|8275.6|8269.6|1
1652797460000|2022-05-17 14:24:20|8275.4|8269.4|8274.4|8268.4|8275.6|8269.6|8274.4|8268.4|5
1652797470000|2022-05-17 14:24:30|8274.1|8268.1|8274.4|8268.4|8275.2|8269.2|8273.4|8267.4|0
1652797480000|2022-05-17 14:24:40|8274.9|8268.9|8274.4|8268.4|8274.9|8268.9|8274.4|8268.4|1
1652797490000|2022-05-17 14:24:50|8273.7|8267.7|8274.1|8268.1|8274.1|8268.1|8273.1|8267.1|2
1652797500000|2022-05-17 14:25:00|8274.4|8268.4|8273.6|8267.6|8276.2|8270.2|8273.6|8267.6|5
1652797510000|2022-05-17 14:25:10|8274.2|8268.2|8274.4|8268.4|8275.4|8269.4|8273.6|8267.6|4
1652797520000|2022-05-17 14:25:20|8273.6|8267.6|8272.6|8266.6|8273.6|8267.6|8272.6|8266.6|5
1652797540000|2022-05-17 14:25:40|8272.2|8266.2|8273.4|8267.4|8273.6|8267.6|8272.2|8266.2|4
1652797550000|2022-05-17 14:25:50|8273.1|8267.1|8272.1|8266.1|8273.1|8267.1|8271.7|8265.7|9
1652797560000|2022-05-17 14:26:00|8272.4|8266.4|8272.1|8266.1|8272.7|8266.7|8272.1|8266.1|19
1652797570000|2022-05-17 14:26:10|8272.2|8266.2|8268.1|8262.1|8272.2|8266.2|8267.7|8261.7|35
1652797580000|2022-05-17 14:26:20|8268.4|8262.4|8268.6|8262.6|8268.9|8262.9|8268.2|8262.2|10
1652797590000|2022-05-17 14:26:30|8268.4|8262.4|8267.2|8261.2|8268.4|8262.4|8267.2|8261.2|13
1652797600000|2022-05-17 14:26:40|8266.7|8260.7|8266.2|8260.2|8267.2|8261.2|8266.2|8260.2|8
1652797610000|2022-05-17 14:26:50|8265.7|8259.7|8260.4|8254.4|8265.7|8259.7|8258.9|8252.9|41
1652797620000|2022-05-17 14:27:00|8259.9|8253.9|8259.7|8253.7|8260.4|8254.4|8259.7|8253.7|1
1652797630000|2022-05-17 14:27:10|8260.1|8254.1|8256.9|8250.9|8260.1|8254.1|8256.9|8250.9|6
1652797640000|2022-05-17 14:27:20|8257.2|8251.2|8257.9|8251.9|8258.1|8252.1|8257.2|8251.2|3
1652797650000|2022-05-17 14:27:30|8258.1|8252.1|8266.9|8260.9|8267.2|8261.2|8257.9|8251.9|17
1652797660000|2022-05-17 14:27:40|8267.2|8261.2|8268.4|8262.4|8268.4|8262.4|8267.2|8261.2|0
1652797670000|2022-05-17 14:27:50|8269.6|8263.6|8269.4|8263.4|8269.7|8263.7|8269.2|8263.2|7
1652797680000|2022-05-17 14:28:00|8269.7|8263.7|8269.4|8263.4|8269.7|8263.7|8269.4|8263.4|1
1652797690000|2022-05-17 14:28:10|8269.7|8263.7|8269.4|8263.4|8269.7|8263.7|8269.4|8263.4|8
1652797700000|2022-05-17 14:28:20|8268.9|8262.9|8268.2|8262.2|8268.9|8262.9|8268.2|8262.2|6
1652797710000|2022-05-17 14:28:30|8268|8262|8266.5|8260.5|8268|8262|8266.5|8260.5|12
1652797720000|2022-05-17 14:28:40|8266.7|8260.7|8268.5|8262.5|8268.5|8262.5|8266.7|8260.7|4
1652797730000|2022-05-17 14:28:50|8268.2|8262.2|8268.2|8262.2|8268.5|8262.5|8267.7|8261.7|4
1652797740000|2022-05-17 14:29:00|8268.7|8262.7|8267.2|8261.2|8268.7|8262.7|8267.2|8261.2|6
1652797750000|2022-05-17 14:29:10|8268.9|8262.9|8268.2|8262.2|8268.9|8262.9|8268.2|8262.2|15
1652797760000|2022-05-17 14:29:20|8268.5|8262.5|8268.2|8262.2|8268.7|8262.7|8268.2|8262.2|6
1652797770000|2022-05-17 14:29:30|8268.5|8262.5|8268.5|8262.5|8268.5|8262.5|8268.5|8262.5|1
1652797790000|2022-05-17 14:29:50|8269|8263|8269.4|8263.4|8269.4|8263.4|8269|8263|0
1652797800000|2022-05-17 14:30:00|8269.7|8263.7|8268.7|8262.7|8269.9|8263.9|8268.6|8262.6|62
1652797810000|2022-05-17 14:30:10|8268.6|8262.6|8267.9|8261.9|8268.6|8262.6|8267.9|8261.9|3
1652797820000|2022-05-17 14:30:20|8267.6|8261.6|8267.6|8261.6|8267.7|8261.7|8267.6|8261.6|1
1652797830000|2022-05-17 14:30:30|8267.7|8261.7|8267.6|8261.6|8267.7|8261.7|8266.6|8260.6|5
1652797840000|2022-05-17 14:30:40|8267.4|8261.4|8267.1|8261.1|8267.7|8261.7|8267.1|8261.1|14
1652797850000|2022-05-17 14:30:50|8267.7|8261.7|8268.1|8262.1|8268.6|8262.6|8267.7|8261.7|2
1652797860000|2022-05-17 14:31:00|8267.9|8261.9|8267.2|8261.2|8267.9|8261.9|8266.4|8260.4|13
1652797880000|2022-05-17 14:31:20|8267.9|8261.9|8267.9|8261.9|8267.9|8261.9|8267.9|8261.9|30
1652797890000|2022-05-17 14:31:30|8268.9|8262.9|8268.9|8262.9|8269.4|8263.4|8268.4|8262.4|26
1652797910000|2022-05-17 14:31:50|8269.2|8263.2|8268.7|8262.7|8269.2|8263.2|8268.4|8262.4|2
1652797920000|2022-05-17 14:32:00|8268.2|8262.2|8267.2|8261.2|8268.4|8262.4|8267.2|8261.2|5
1652797940000|2022-05-17 14:32:20|8267.5|8261.5|8268.2|8262.2|8268.2|8262.2|8266.2|8260.2|13
1652797950000|2022-05-17 14:32:30|8268.4|8262.4|8269.2|8263.2|8269.2|8263.2|8268.4|8262.4|0
1652797960000|2022-05-17 14:32:40|8268.8|8262.8|8267.2|8261.2|8268.8|8262.8|8267.2|8261.2|4
1652797970000|2022-05-17 14:32:50|8266.7|8260.7|8266.4|8260.4|8266.7|8260.7|8266.4|8260.4|8
1652797980000|2022-05-17 14:33:00|8266.7|8260.7|8267.3|8261.3|8267.3|8261.3|8265.8|8259.8|17
1652797990000|2022-05-17 14:33:10|8268.2|8262.2|8273.3|8267.3|8273.3|8267.3|8268.2|8262.2|66
1652798000000|2022-05-17 14:33:20|8274|8268|8273|8267|8274|8268|8272.7|8266.7|6
1652798010000|2022-05-17 14:33:30|8272.5|8266.5|8271.5|8265.5|8272.5|8266.5|8271.5|8265.5|2
1652798020000|2022-05-17 14:33:40|8270.5|8264.5|8272.3|8266.3|8272.3|8266.3|8270.5|8264.5|8
1652798040000|2022-05-17 14:34:00|8272.8|8266.8|8273.8|8267.8|8273.8|8267.8|8272.8|8266.8|3
1652798050000|2022-05-17 14:34:10|8273.2|8267.2|8273.8|8267.8|8273.8|8267.8|8273.2|8267.2|3
1652798060000|2022-05-17 14:34:20|8273.2|8267.2|8274.7|8268.7|8274.7|8268.7|8273|8267|3
1652798070000|2022-05-17 14:34:30|8274.5|8268.5|8272.5|8266.5|8274.5|8268.5|8272.5|8266.5|10
1652798080000|2022-05-17 14:34:40|8271.8|8265.8|8274.2|8268.2|8274.2|8268.2|8271.5|8265.5|7
1652798090000|2022-05-17 14:34:50|8274.5|8268.5|8275.3|8269.3|8275.3|8269.3|8274.5|8268.5|4
1652798100000|2022-05-17 14:35:00|8276|8270|8280.3|8274.3|8280.3|8274.3|8276|8270|44
1652798110000|2022-05-17 14:35:10|||||||||13
1652798120000|2022-05-17 14:35:20|8280.1|8274.1|8279|8273|8280.1|8274.1|8277.5|8271.5|21
1652798130000|2022-05-17 14:35:30|8278.6|8272.6|8278.5|8272.5|8278.6|8272.6|8277.5|8271.5|10
1652798140000|2022-05-17 14:35:40|8278.6|8272.6|8279.8|8273.8|8279.8|8273.8|8278.6|8272.6|4
1652798150000|2022-05-17 14:35:50|8279.3|8273.3|8278.8|8272.8|8279.8|8273.8|8278.8|8272.8|11
1652798160000|2022-05-17 14:36:00|8277.5|8271.5|8274.1|8268.1|8277.5|8271.5|8274|8268|9
1652798170000|2022-05-17 14:36:10|8274|8268|8274.5|8268.5|8274.5|8268.5|8271.6|8265.6|8
1652798180000|2022-05-17 14:36:20|8274.1|8268.1|8268.5|8262.5|8274.3|8268.3|8267.7|8261.7|14
1652798190000|2022-05-17 14:36:30|8267|8261|8267.3|8261.3|8267.3|8261.3|8265.4|8259.4|11
1652798200000|2022-05-17 14:36:40|8267|8261|8265.2|8259.2|8267|8261|8265.2|8259.2|1
1652798210000|2022-05-17 14:36:50|8264.2|8258.2|8265.8|8259.8|8265.8|8259.8|8264|8258|12
1652798220000|2022-05-17 14:37:00|8265.5|8259.5|8265.2|8259.2|8265.5|8259.5|8265.2|8259.2|0
1652798230000|2022-05-17 14:37:10|8264|8258|8263.2|8257.2|8264|8258|8263.2|8257.2|5
1652798240000|2022-05-17 14:37:20|8262.5|8256.5|8261.7|8255.7|8262.5|8256.5|8259.2|8253.2|10
1652798250000|2022-05-17 14:37:30|8261.9|8255.9|8261.2|8255.2|8261.9|8255.9|8261.2|8255.2|2
1652798270000|2022-05-17 14:37:50|8262.2|8256.2|8263.9|8257.9|8263.9|8257.9|8262.2|8256.2|5
1652798280000|2022-05-17 14:38:00|8263.5|8257.5|8256.7|8250.7|8263.5|8257.5|8256.4|8250.4|8
1652798290000|2022-05-17 14:38:10|8255.5|8249.5|8258|8252|8258.5|8252.5|8254.7|8248.7|9
1652798300000|2022-05-17 14:38:20|8258.2|8252.2|8258.7|8252.7|8258.7|8252.7|8258.2|8252.2|0
1652798310000|2022-05-17 14:38:30|8258.5|8252.5|8257.7|8251.7|8258.5|8252.5|8255.4|8249.4|6
1652798320000|2022-05-17 14:38:40|8257.9|8251.9|8262|8256|8262.5|8256.5|8257.9|8251.9|8
1652798330000|2022-05-17 14:38:50|8261.7|8255.7|8261.5|8255.5|8261.7|8255.7|8261.5|8255.5|9
1652798340000|2022-05-17 14:39:00|8261.1|8255.1|8257.2|8251.2|8261.3|8255.3|8257.2|8251.2|8
1652798350000|2022-05-17 14:39:10|8259.8|8253.8|8258.8|8252.8|8260|8254|8258.8|8252.8|3
1652798360000|2022-05-17 14:39:20|8257.7|8251.7|8258.2|8252.2|8258.2|8252.2|8257.7|8251.7|3
1652798370000|2022-05-17 14:39:30|8255.5|8249.5|8257.2|8251.2|8257.2|8251.2|8255.5|8249.5|3
1652798390000|2022-05-17 14:39:50|8257|8251|8257|8251|8257|8251|8257|8251|2
1652798400000|2022-05-17 14:40:00|8253.7|8247.7|8256.2|8250.2|8256.5|8250.5|8253.2|8247.2|8
1652798410000|2022-05-17 14:40:10|8256|8250|8256.7|8250.7|8257.3|8251.3|8256|8250|4
1652798420000|2022-05-17 14:40:20|8255.5|8249.5|8254|8248|8255.8|8249.8|8254|8248|8
1652798430000|2022-05-17 14:40:30|8254.2|8248.2|8256.8|8250.8|8256.8|8250.8|8254.2|8248.2|6
1652798440000|2022-05-17 14:40:40|8257.6|8251.6|8257.5|8251.5|8258|8252|8254.5|8248.5|12
1652798450000|2022-05-17 14:40:50|8257.8|8251.8|8257|8251|8258|8252|8256.2|8250.2|7
1652798460000|2022-05-17 14:41:00|8256.7|8250.7|8256.2|8250.2|8257.7|8251.7|8256.2|8250.2|2
1652798470000|2022-05-17 14:41:10|8257|8251|8257|8251|8257|8251|8257|8251|12
1652798480000|2022-05-17 14:41:20|8256.2|8250.2|8255|8249|8256.5|8250.5|8254|8248|20
1652798490000|2022-05-17 14:41:30|8254.8|8248.8|8255.2|8249.2|8255.5|8249.5|8251|8245|20
1652798500000|2022-05-17 14:41:40|8255.5|8249.5|8253.8|8247.8|8256.2|8250.2|8253.8|8247.8|1
1652798510000|2022-05-17 14:41:50|8254.2|8248.2|8254.8|8248.8|8255.2|8249.2|8254.2|8248.2|0
1652798520000|2022-05-17 14:42:00|8255.2|8249.2|8254.8|8248.8|8255.2|8249.2|8251.7|8245.7|21
1652798530000|2022-05-17 14:42:10|8255|8249|8255|8249|8255|8249|8255|8249|0
1652798540000|2022-05-17 14:42:20|8256.3|8250.3|8258.8|8252.8|8259.5|8253.5|8255.5|8249.5|17
1652798550000|2022-05-17 14:42:30|8259.3|8253.3|8264.9|8258.9|8265.1|8259.1|8259.3|8253.3|4
1652798560000|2022-05-17 14:42:40|8265.1|8259.1|8264.4|8258.4|8265.9|8259.9|8264.4|8258.4|7
1652798570000|2022-05-17 14:42:50|8265.1|8259.1|8265.4|8259.4|8265.4|8259.4|8265.1|8259.1|0
1652798580000|2022-05-17 14:43:00|8265.9|8259.9|8267.1|8261.1|8267.3|8261.3|8264.9|8258.9|16
1652798590000|2022-05-17 14:43:10|8267.6|8261.6|8266.3|8260.3|8267.8|8261.8|8265.8|8259.8|10
1652798600000|2022-05-17 14:43:20|8265.8|8259.8|8264.9|8258.9|8265.8|8259.8|8263.9|8257.9|3
1652798610000|2022-05-17 14:43:30|8264.6|8258.6|8260|8254|8264.9|8258.9|8259.6|8253.6|9
1652798620000|2022-05-17 14:43:40|8259.8|8253.8|8260.1|8254.1|8260.1|8254.1|8259.8|8253.8|3
1652798630000|2022-05-17 14:43:50|8260.3|8254.3|8260.6|8254.6|8260.6|8254.6|8260|8254|0
1652798640000|2022-05-17 14:44:00|8258.8|8252.8|8256.6|8250.6|8259.5|8253.5|8256.6|8250.6|4
1652798650000|2022-05-17 14:44:10|8256.5|8250.5|8255.6|8249.6|8256.5|8250.5|8255.1|8249.1|5
1652798660000|2022-05-17 14:44:20|8257.8|8251.8|8259|8253|8260.3|8254.3|8257.8|8251.8|4
1652798670000|2022-05-17 14:44:30|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|0
1652798680000|2022-05-17 14:44:40|8259.6|8253.6|8260.8|8254.8|8260.8|8254.8|8259.6|8253.6|6
1652798690000|2022-05-17 14:44:50|8261.3|8255.3|8263.6|8257.6|8263.6|8257.6|8261.3|8255.3|6
1652798700000|2022-05-17 14:45:00|8263.3|8257.3|8261.1|8255.1|8263.3|8257.3|8261.1|8255.1|7
1652798710000|2022-05-17 14:45:10|8260.9|8254.9|8261.8|8255.8|8261.8|8255.8|8260.9|8254.9|2
1652798720000|2022-05-17 14:45:20|8262.3|8256.3|8261.8|8255.8|8262.6|8256.6|8261.8|8255.8|3
1652798730000|2022-05-17 14:45:30|8261.9|8255.9|8271.2|8265.2|8271.6|8265.6|8261.9|8255.9|26
1652798740000|2022-05-17 14:45:40|8271.7|8265.7|8274.6|8268.6|8274.6|8268.6|8271.7|8265.7|3
1652798750000|2022-05-17 14:45:50|8274.7|8268.7|8274.4|8268.4|8275.2|8269.2|8274.4|8268.4|3
1652798760000|2022-05-17 14:46:00|8274.1|8268.1|8273.9|8267.9|8274.7|8268.7|8272.6|8266.6|17
1652798770000|2022-05-17 14:46:10|8274.4|8268.4|8274.7|8268.7|8274.7|8268.7|8274.4|8268.4|1
1652798780000|2022-05-17 14:46:20|8275.2|8269.2|8274.9|8268.9|8277.7|8271.7|8274.9|8268.9|23
1652798790000|2022-05-17 14:46:30|8274.4|8268.4|8273.7|8267.7|8274.4|8268.4|8273.7|8267.7|1
1652798800000|2022-05-17 14:46:40|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|11
1652798810000|2022-05-17 14:46:50|8273.6|8267.6|8271.4|8265.4|8274.1|8268.1|8269.9|8263.9|27
1652798820000|2022-05-17 14:47:00|8271.9|8265.9|8274.4|8268.4|8274.4|8268.4|8271.4|8265.4|6
1652798830000|2022-05-17 14:47:10|8273.9|8267.9|8272.7|8266.7|8275.2|8269.2|8272.7|8266.7|13
1652798840000|2022-05-17 14:47:20|8273.1|8267.1|8275.6|8269.6|8275.6|8269.6|8273.1|8267.1|7
1652798850000|2022-05-17 14:47:30|8275.2|8269.2|8275.9|8269.9|8276.2|8270.2|8275.2|8269.2|2
1652798860000|2022-05-17 14:47:40|8276.5|8270.5|8277.3|8271.3|8278.4|8272.4|8275.9|8269.9|12
1652798870000|2022-05-17 14:47:50|8276.7|8270.7|8277.2|8271.2|8277.2|8271.2|8276.7|8270.7|16
1652798880000|2022-05-17 14:48:00|8276.5|8270.5|8274.9|8268.9|8276.5|8270.5|8274.9|8268.9|10
1652798890000|2022-05-17 14:48:10|8274.5|8268.5|8272.9|8266.9|8274.5|8268.5|8272.9|8266.9|5
1652798900000|2022-05-17 14:48:20|8274.5|8268.5|8273.9|8267.9|8274.7|8268.7|8273.9|8267.9|7
1652798920000|2022-05-17 14:48:40|8274.4|8268.4|8274.7|8268.7|8275.5|8269.5|8274.2|8268.2|9
1652798930000|2022-05-17 14:48:50|8274.2|8268.2|8272.5|8266.5|8274.7|8268.7|8272.5|8266.5|1
1652798940000|2022-05-17 14:49:00|8272.7|8266.7|8269.9|8263.9|8272.7|8266.7|8269.9|8263.9|11
1652798950000|2022-05-17 14:49:10|8269.2|8263.2|8268.2|8262.2|8269.4|8263.4|8267.5|8261.5|2
1652798960000|2022-05-17 14:49:20|8267.9|8261.9|8268|8262|8268|8262|8267.5|8261.5|0
1652798970000|2022-05-17 14:49:30|8267.9|8261.9|8267.2|8261.2|8268|8262|8267|8261|2
1652798980000|2022-05-17 14:49:40|8267|8261|8267.2|8261.2|8267.2|8261.2|8266|8260|5
1652798990000|2022-05-17 14:49:50|8267|8261|8266.4|8260.4|8267.4|8261.4|8266.4|8260.4|3
1652799000000|2022-05-17 14:50:00|8266.2|8260.2|8264.1|8258.1|8266.4|8260.4|8263.7|8257.7|8
1652799010000|2022-05-17 14:50:10|8264.2|8258.2|8264.7|8258.7|8264.7|8258.7|8264.2|8258.2|10
1652799020000|2022-05-17 14:50:20|8265.1|8259.1|8266.2|8260.2|8267.2|8261.2|8265.1|8259.1|4
1652799030000|2022-05-17 14:50:30|8266.5|8260.5|8269.9|8263.9|8269.9|8263.9|8266.5|8260.5|5
1652799040000|2022-05-17 14:50:40|8270.2|8264.2|8270.9|8264.9|8270.9|8264.9|8270.2|8264.2|0
1652799050000|2022-05-17 14:50:50|8271.7|8265.7|8270.7|8264.7|8271.7|8265.7|8270.7|8264.7|2
1652799060000|2022-05-17 14:51:00|8271.3|8265.3|8273|8267|8273|8267|8270.7|8264.7|10
1652799070000|2022-05-17 14:51:10|8272.8|8266.8|8273.3|8267.3|8273.3|8267.3|8272.8|8266.8|5
1652799080000|2022-05-17 14:51:20|8273.7|8267.7|8273.5|8267.5|8273.7|8267.7|8273.5|8267.5|1
1652799090000|2022-05-17 14:51:30|8273.2|8267.2|8272.3|8266.3|8273.2|8267.2|8271.8|8265.8|7
1652799100000|2022-05-17 14:51:40|8272.7|8266.7|8273.7|8267.7|8273.7|8267.7|8272.7|8266.7|5
1652799110000|2022-05-17 14:51:50|8273.3|8267.3|8273.3|8267.3|8273.3|8267.3|8273.2|8267.2|2
1652799120000|2022-05-17 14:52:00|8272.8|8266.8|8273.2|8267.2|8273.2|8267.2|8272.8|8266.8|15
1652799130000|2022-05-17 14:52:10|||||||||3
1652799150000|2022-05-17 14:52:30|8273.1|8267.1|8273.1|8267.1|8273.1|8267.1|8272.8|8266.8|2
1652799160000|2022-05-17 14:52:40|8272.8|8266.8|8274.1|8268.1|8274.1|8268.1|8272.8|8266.8|21
1652799170000|2022-05-17 14:52:50|8273|8267|8273.3|8267.3|8273.3|8267.3|8273|8267|11
1652799180000|2022-05-17 14:53:00|8272.6|8266.6|8273.1|8267.1|8273.6|8267.6|8272.3|8266.3|1
1652799190000|2022-05-17 14:53:10|8273.6|8267.6|8274.1|8268.1|8274.1|8268.1|8273.6|8267.6|2
1652799200000|2022-05-17 14:53:20|8273.2|8267.2|8269.5|8263.5|8273.2|8267.2|8269.3|8263.3|7
1652799210000|2022-05-17 14:53:30|8269.7|8263.7|8272.7|8266.7|8273|8267|8269.7|8263.7|2
1652799220000|2022-05-17 14:53:40|8272.5|8266.5|8272.7|8266.7|8272.7|8266.7|8272.5|8266.5|0
1652799230000|2022-05-17 14:53:50|8273.5|8267.5|8274.5|8268.5|8274.6|8268.6|8273.5|8267.5|22
1652799240000|2022-05-17 14:54:00|8273.8|8267.8|8274|8268|8274|8268|8273.6|8267.6|4
1652799250000|2022-05-17 14:54:10|8273.6|8267.6|8274|8268|8276.6|8270.6|8273.6|8267.6|24
1652799260000|2022-05-17 14:54:20|8274.6|8268.6|8276.5|8270.5|8277|8271|8274.6|8268.6|22
1652799270000|2022-05-17 14:54:30|8276.1|8270.1|8276.1|8270.1|8276.1|8270.1|8276.1|8270.1|2
1652799280000|2022-05-17 14:54:40|8276.6|8270.6|8280|8274|8280|8274|8276.6|8270.6|9
1652799290000|2022-05-17 14:54:50|8282|8276|8284.9|8278.9|8285.2|8279.2|8282|8276|33
1652799300000|2022-05-17 14:55:00|8284.7|8278.7|8285.6|8279.6|8285.6|8279.6|8284.4|8278.4|27
1652799310000|2022-05-17 14:55:10|8284.9|8278.9|8285.2|8279.2|8285.2|8279.2|8284.9|8278.9|7
1652799320000|2022-05-17 14:55:20|8285.6|8279.6|8281.9|8275.9|8285.6|8279.6|8281.9|8275.9|7
1652799330000|2022-05-17 14:55:30|8282.8|8276.8|8283.3|8277.3|8283.3|8277.3|8282.8|8276.8|1
1652799340000|2022-05-17 14:55:40|8283.8|8277.8|8284.3|8278.3|8284.3|8278.3|8283.3|8277.3|4
1652799350000|2022-05-17 14:55:50|8284.6|8278.6|8284.9|8278.9|8284.9|8278.9|8284.6|8278.6|2
1652799360000|2022-05-17 14:56:00|8283.3|8277.3|8282.4|8276.4|8283.3|8277.3|8282.3|8276.3|11
1652799370000|2022-05-17 14:56:10|8282.3|8276.3|8282.4|8276.4|8282.4|8276.4|8282.1|8276.1|1
1652799380000|2022-05-17 14:56:20|||||||||1
1652799390000|2022-05-17 14:56:30|8283.1|8277.1|8283.4|8277.4|8283.4|8277.4|8283.1|8277.1|1
1652799400000|2022-05-17 14:56:40|8283.9|8277.9|8285.7|8279.7|8285.7|8279.7|8283.9|8277.9|16
1652799410000|2022-05-17 14:56:50|8286.1|8280.1|8287.9|8281.9|8292.4|8286.4|8286.1|8280.1|27
1652799420000|2022-05-17 14:57:00|8287.1|8281.1|8289.4|8283.4|8289.4|8283.4|8287.1|8281.1|11
1652799430000|2022-05-17 14:57:10|8288.6|8282.6|8290.1|8284.1|8290.1|8284.1|8288.1|8282.1|6
1652799440000|2022-05-17 14:57:20|8288.9|8282.9|8289.8|8283.8|8289.8|8283.8|8288.9|8282.9|2
1652799450000|2022-05-17 14:57:30|8290.4|8284.4|8293.2|8287.2|8293.7|8287.7|8290.1|8284.1|14
1652799460000|2022-05-17 14:57:40|8291.6|8285.6|8289.6|8283.6|8291.6|8285.6|8288.9|8282.9|19
1652799470000|2022-05-17 14:57:50|8289.9|8283.9|8289.4|8283.4|8289.9|8283.9|8288.6|8282.6|11
1652799480000|2022-05-17 14:58:00|8289.2|8283.2|8288.1|8282.1|8289.4|8283.4|8287.6|8281.6|5
1652799490000|2022-05-17 14:58:10|8288.6|8282.6|8287.8|8281.8|8288.8|8282.8|8287.8|8281.8|6
1652799500000|2022-05-17 14:58:20|8287.4|8281.4|8286.4|8280.4|8287.4|8281.4|8285.9|8279.9|15
1652799510000|2022-05-17 14:58:30|8286.3|8280.3|8286.1|8280.1|8286.3|8280.3|8284.3|8278.3|7
1652799520000|2022-05-17 14:58:40|8285.6|8279.6|8286.9|8280.9|8287.9|8281.9|8285.6|8279.6|4
1652799530000|2022-05-17 14:58:50|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|8287.3|8281.3|0
1652799540000|2022-05-17 14:59:00|8286.8|8280.8|8286.4|8280.4|8286.8|8280.8|8286.4|8280.4|14
1652799550000|2022-05-17 14:59:10|8286.3|8280.3|8286.2|8280.2|8286.3|8280.3|8286.2|8280.2|1
1652799570000|2022-05-17 14:59:30|8284.2|8278.2|8284.3|8278.3|8284.3|8278.3|8281.4|8275.4|10
1652799580000|2022-05-17 14:59:40|8286.2|8280.2|8287.7|8281.7|8287.7|8281.7|8285.3|8279.3|5
1652799590000|2022-05-17 14:59:50|8287.2|8281.2|8288.1|8282.1|8288.1|8282.1|8287.2|8281.2|1
1652799600000|2022-05-17 15:00:00|8288.2|8282.2|8287.4|8281.4|8288.6|8282.6|8287.4|8281.4|5
1652799610000|2022-05-17 15:00:10|8287.7|8281.7|8287.7|8281.7|8287.7|8281.7|8287.2|8281.2|2
1652799620000|2022-05-17 15:00:20|8288.2|8282.2|8288.4|8282.4|8288.7|8282.7|8288.2|8282.2|7
1652799630000|2022-05-17 15:00:30|8288.2|8282.2|8288.2|8282.2|8288.7|8282.7|8288.2|8282.2|97
1652799640000|2022-05-17 15:00:40|8288.6|8282.6|8287.1|8281.1|8289.4|8283.4|8287.1|8281.1|22
1652799650000|2022-05-17 15:00:50|8286.3|8280.3|8287.3|8281.3|8287.5|8281.5|8286.3|8280.3|5
1652799660000|2022-05-17 15:01:00|8287.1|8281.1|8287.3|8281.3|8288.3|8282.3|8286.1|8280.1|19
1652799670000|2022-05-17 15:01:10|8286.8|8280.8|8287.3|8281.3|8287.6|8281.6|8286.8|8280.8|3
1652799680000|2022-05-17 15:01:20|8287.5|8281.5|8288.1|8282.1|8288.3|8282.3|8287.1|8281.1|8
1652799690000|2022-05-17 15:01:30|8288.6|8282.6|8290.3|8284.3|8290.3|8284.3|8288.6|8282.6|6
1652799700000|2022-05-17 15:01:40|8291|8285|8290.8|8284.8|8291.3|8285.3|8290.3|8284.3|11
1652799710000|2022-05-17 15:01:50|8290.5|8284.5|8291.3|8285.3|8291.3|8285.3|8290.3|8284.3|3
1652799720000|2022-05-17 15:02:00|8290.8|8284.8|8291|8285|8291.3|8285.3|8290.5|8284.5|14
1652799730000|2022-05-17 15:02:10|8290.7|8284.7|8287.7|8281.7|8290.7|8284.7|8287.7|8281.7|12
1652799740000|2022-05-17 15:02:20|8288|8282|8289.2|8283.2|8289.2|8283.2|8288|8282|0
1652799750000|2022-05-17 15:02:30|8289.3|8283.3|8291|8285|8291|8285|8289.3|8283.3|3
1652799760000|2022-05-17 15:02:40|8291.5|8285.5|8291|8285|8291.5|8285.5|8291|8285|4
1652799770000|2022-05-17 15:02:50|8289.5|8283.5|8290|8284|8290.2|8284.2|8289.5|8283.5|10
1652799780000|2022-05-17 15:03:00|8289.7|8283.7|8291.5|8285.5|8291.5|8285.5|8289.7|8283.7|2
1652799790000|2022-05-17 15:03:10|8292|8286|8291.5|8285.5|8292.3|8286.3|8291.5|8285.5|14
1652799800000|2022-05-17 15:03:20|8291|8285|8286.1|8280.1|8291.3|8285.3|8286.1|8280.1|41
1652799810000|2022-05-17 15:03:30|8286|8280|8284.1|8278.1|8286.5|8280.5|8284.1|8278.1|11
1652799820000|2022-05-17 15:03:40|8284.3|8278.3|8283.8|8277.8|8284.3|8278.3|8283|8277|23
1652799830000|2022-05-17 15:03:50|8284.3|8278.3|8282.3|8276.3|8284.3|8278.3|8282.3|8276.3|11
1652799840000|2022-05-17 15:04:00|8277.7|8271.7|8278.2|8272.2|8278.2|8272.2|8277.2|8271.2|9
1652799850000|2022-05-17 15:04:10|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|2
1652799860000|2022-05-17 15:04:20|8276|8270|8274.2|8268.2|8276|8270|8273.7|8267.7|22
1652799870000|2022-05-17 15:04:30|8265.2|8259.2|8264.4|8258.4|8265.2|8259.2|8263.7|8257.7|19
1652799880000|2022-05-17 15:04:40|8264.9|8258.9|8269.9|8263.9|8269.9|8263.9|8264.9|8258.9|10
1652799890000|2022-05-17 15:04:50|8271.4|8265.4|8270|8264|8271.4|8265.4|8269.7|8263.7|3
1652799900000|2022-05-17 15:05:00|8270.4|8264.4|8271.9|8265.9|8271.9|8265.9|8270.4|8264.4|9
1652799910000|2022-05-17 15:05:10|8271.4|8265.4|8271.7|8265.7|8272.4|8266.4|8271.4|8265.4|4
1652799920000|2022-05-17 15:05:20|8271.5|8265.5|8267.7|8261.7|8271.5|8265.5|8267.7|8261.7|10
1652799930000|2022-05-17 15:05:30|8267.9|8261.9|8268.7|8262.7|8268.7|8262.7|8267.6|8261.6|3
1652799940000|2022-05-17 15:05:40|8268.5|8262.5|8268.7|8262.7|8268.7|8262.7|8267.6|8261.6|5
1652799950000|2022-05-17 15:05:50|8269.2|8263.2|8269.5|8263.5|8269.9|8263.9|8269.2|8263.2|3
1652799960000|2022-05-17 15:06:00|8269.2|8263.2|8269.2|8263.2|8269.5|8263.5|8269.2|8263.2|2
1652799970000|2022-05-17 15:06:10|8269.7|8263.7|8269.2|8263.2|8269.7|8263.7|8269.2|8263.2|1
1652799980000|2022-05-17 15:06:20|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|0
1652799990000|2022-05-17 15:06:30|8268.9|8262.9|8267.2|8261.2|8268.9|8262.9|8266.9|8260.9|20
1652800000000|2022-05-17 15:06:40|8263.6|8257.6|8263.9|8257.9|8263.9|8257.9|8263.4|8257.4|2
1652800010000|2022-05-17 15:06:50|8263.6|8257.6|8258.7|8252.7|8263.6|8257.6|8258.4|8252.4|4
1652800020000|2022-05-17 15:07:00|8258.4|8252.4|8255.4|8249.4|8258.6|8252.6|8252.9|8246.9|15
1652800030000|2022-05-17 15:07:10|8255.2|8249.2|8255.1|8249.1|8255.6|8249.6|8254.2|8248.2|7
1652800040000|2022-05-17 15:07:20|8255.2|8249.2|8249.6|8243.6|8255.2|8249.2|8249.6|8243.6|23
1652800050000|2022-05-17 15:07:30|8248.3|8242.3|8245.8|8239.8|8248.3|8242.3|8245.8|8239.8|19
1652800060000|2022-05-17 15:07:40|8247.6|8241.6|8246.8|8240.8|8247.6|8241.6|8243.8|8237.8|25
1652800070000|2022-05-17 15:07:50|8246.9|8240.9|8244.4|8238.4|8247.4|8241.4|8244.4|8238.4|30
1652800080000|2022-05-17 15:08:00|8244.3|8238.3|8243.6|8237.6|8244.4|8238.4|8242.8|8236.8|7
1652800090000|2022-05-17 15:08:10|8243.8|8237.8|8246.3|8240.3|8246.6|8240.6|8243.8|8237.8|15
1652800100000|2022-05-17 15:08:20|8246.4|8240.4|8247.8|8241.8|8247.8|8241.8|8246.4|8240.4|5
1652800110000|2022-05-17 15:08:30|8248.1|8242.1|8248.6|8242.6|8248.9|8242.9|8247.8|8241.8|5
1652800120000|2022-05-17 15:08:40|8248.9|8242.9|8248.3|8242.3|8248.9|8242.9|8247.3|8241.3|13
1652800130000|2022-05-17 15:08:50|8249.1|8243.1|8250.1|8244.1|8250.1|8244.1|8249.1|8243.1|6
1652800140000|2022-05-17 15:09:00|8250.6|8244.6|8252.6|8246.6|8253.9|8247.9|8250.6|8244.6|7
1652800150000|2022-05-17 15:09:10|8252.1|8246.1|8249.6|8243.6|8252.6|8246.6|8249.6|8243.6|6
1652800160000|2022-05-17 15:09:20|8249.4|8243.4|8248.3|8242.3|8249.6|8243.6|8248.3|8242.3|3
1652800170000|2022-05-17 15:09:30|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|8249.8|8243.8|3
1652800180000|2022-05-17 15:09:40|8249.6|8243.6|8253.9|8247.9|8253.9|8247.9|8249.6|8243.6|5
1652800190000|2022-05-17 15:09:50|8253.6|8247.6|8253.6|8247.6|8253.6|8247.6|8253.6|8247.6|0
1652800200000|2022-05-17 15:10:00|8254.1|8248.1|8255.8|8249.8|8256.9|8250.9|8254.1|8248.1|6
1652800210000|2022-05-17 15:10:10|8255.6|8249.6|8250.1|8244.1|8255.6|8249.6|8250.1|8244.1|11
1652800220000|2022-05-17 15:10:20|8250.3|8244.3|8249.1|8243.1|8251.8|8245.8|8249.1|8243.1|4
1652800230000|2022-05-17 15:10:30|8248.6|8242.6|8247.7|8241.7|8248.7|8242.7|8247.7|8241.7|8
1652800240000|2022-05-17 15:10:40|8247.9|8241.9|8249.1|8243.1|8249.4|8243.4|8247.9|8241.9|5
1652800250000|2022-05-17 15:10:50|8249.4|8243.4|8248.6|8242.6|8250.1|8244.1|8248.2|8242.2|6
1652800260000|2022-05-17 15:11:00|8248.9|8242.9|8251.6|8245.6|8251.9|8245.9|8248.9|8242.9|6
1652800270000|2022-05-17 15:11:10|8251.9|8245.9|8255.4|8249.4|8255.4|8249.4|8251.9|8245.9|2
1652800280000|2022-05-17 15:11:20|8256|8250|8258.2|8252.2|8258.2|8252.2|8256|8250|1
1652800290000|2022-05-17 15:11:30|8258.4|8252.4|8257.9|8251.9|8259.9|8253.9|8257.9|8251.9|12
1652800300000|2022-05-17 15:11:40|8257.7|8251.7|8257.9|8251.9|8259.4|8253.4|8257.7|8251.7|9
1652800310000|2022-05-17 15:11:50|8257.4|8251.4|8259.5|8253.5|8261.2|8255.2|8257.4|8251.4|7
1652800320000|2022-05-17 15:12:00|8259.9|8253.9|8259|8253|8260.9|8254.9|8258.2|8252.2|17
1652800330000|2022-05-17 15:12:10|8259.4|8253.4|8259.9|8253.9|8260.4|8254.4|8259.4|8253.4|2
1652800340000|2022-05-17 15:12:20|8260.2|8254.2|8258.2|8252.2|8260.2|8254.2|8258.2|8252.2|5
1652800350000|2022-05-17 15:12:30|8257.9|8251.9|8256.6|8250.6|8258.2|8252.2|8256.6|8250.6|2
1652800360000|2022-05-17 15:12:40|8256.9|8250.9|8257.1|8251.1|8257.1|8251.1|8256.9|8250.9|0
1652800370000|2022-05-17 15:12:50|8257.4|8251.4|8257.7|8251.7|8257.7|8251.7|8257.4|8251.4|0
1652800380000|2022-05-17 15:13:00|8258.2|8252.2|8258.2|8252.2|8258.5|8252.5|8258.2|8252.2|3
1652800390000|2022-05-17 15:13:10|8258.5|8252.5|8259.4|8253.4|8259.7|8253.7|8258.5|8252.5|7
1652800400000|2022-05-17 15:13:20|8262.8|8256.8|8264|8258|8264.5|8258.5|8262.8|8256.8|6
1652800410000|2022-05-17 15:13:30|8264.2|8258.2|8264|8258|8264.2|8258.2|8264|8258|3
1652800420000|2022-05-17 15:13:40|8263.7|8257.7|8263.7|8257.7|8264.2|8258.2|8263.7|8257.7|8
1652800430000|2022-05-17 15:13:50|8262.7|8256.7|8261.2|8255.2|8262.7|8256.7|8261|8255|5
1652800440000|2022-05-17 15:14:00|8261.4|8255.4|8263.7|8257.7|8264.3|8258.3|8261.4|8255.4|2
1652800450000|2022-05-17 15:14:10|8263.2|8257.2|8263|8257|8263.7|8257.7|8262.7|8256.7|8
1652800460000|2022-05-17 15:14:20|8262|8256|8261.7|8255.7|8262|8256|8261.7|8255.7|2
1652800480000|2022-05-17 15:14:40|8261.4|8255.4|8261.4|8255.4|8261.4|8255.4|8261.4|8255.4|1
1652800490000|2022-05-17 15:14:50|8260.4|8254.4|8259.4|8253.4|8260.4|8254.4|8258.9|8252.9|2
1652800500000|2022-05-17 15:15:00|8259.7|8253.7|8257.6|8251.6|8260.2|8254.2|8257.6|8251.6|18
1652800510000|2022-05-17 15:15:10|8257.9|8251.9|8259.7|8253.7|8259.7|8253.7|8257.9|8251.9|14
1652800520000|2022-05-17 15:15:20|8260.1|8254.1|8259.9|8253.9|8260.1|8254.1|8259.1|8253.1|3
1652800530000|2022-05-17 15:15:30|8258.9|8252.9|8256.2|8250.2|8258.9|8252.9|8256.2|8250.2|61
1652800540000|2022-05-17 15:15:40|8256.6|8250.6|8257.4|8251.4|8258.4|8252.4|8254.9|8248.9|28
1652800550000|2022-05-17 15:15:50|8257.7|8251.7|8256.6|8250.6|8260.7|8254.7|8256.6|8250.6|28
1652800560000|2022-05-17 15:16:00|8256.4|8250.4|8254.3|8248.3|8256.4|8250.4|8254.1|8248.1|28
1652800570000|2022-05-17 15:16:10|8254|8248|8254.3|8248.3|8254.5|8248.5|8254|8248|8
1652800580000|2022-05-17 15:16:20|8254.6|8248.6|8254.8|8248.8|8254.8|8248.8|8254.6|8248.6|3
1652800590000|2022-05-17 15:16:30|8255.1|8249.1|8255.3|8249.3|8255.3|8249.3|8255.1|8249.1|1
1652800600000|2022-05-17 15:16:40|8255.6|8249.6|8256.3|8250.3|8256.6|8250.6|8255.3|8249.3|3
1652800610000|2022-05-17 15:16:50|8256.6|8250.6|8255.9|8249.9|8256.6|8250.6|8255.7|8249.7|7
1652800620000|2022-05-17 15:17:00|8256.6|8250.6|8254.8|8248.8|8256.7|8250.7|8254.8|8248.8|14
1652800630000|2022-05-17 15:17:10|8254.4|8248.4|8254.8|8248.8|8254.8|8248.8|8254.4|8248.4|2
1652800640000|2022-05-17 15:17:20|8254.4|8248.4|8254.8|8248.8|8254.8|8248.8|8254.4|8248.4|5
1652800650000|2022-05-17 15:17:30|8255.9|8249.9|8255.9|8249.9|8255.9|8249.9|8255.9|8249.9|2
1652800660000|2022-05-17 15:17:40|8256.4|8250.4|8256.7|8250.7|8256.7|8250.7|8256.4|8250.4|2
1652800670000|2022-05-17 15:17:50|8257.6|8251.6|8257.6|8251.6|8258.1|8252.1|8257.6|8251.6|3
1652800680000|2022-05-17 15:18:00|8257.9|8251.9|8254.8|8248.8|8258.4|8252.4|8254.8|8248.8|6
1652800690000|2022-05-17 15:18:10|8254.3|8248.3|8255.3|8249.3|8255.6|8249.6|8254.3|8248.3|1
1652800700000|2022-05-17 15:18:20|8256.1|8250.1|8256.3|8250.3|8256.3|8250.3|8256.1|8250.1|2
1652800710000|2022-05-17 15:18:30|8256.1|8250.1|8256.1|8250.1|8256.3|8250.3|8255.6|8249.6|6
1652800720000|2022-05-17 15:18:40|8255.8|8249.8|8255.9|8249.9|8256.3|8250.3|8254.8|8248.8|6
1652800730000|2022-05-17 15:18:50|8255.7|8249.7|8255.2|8249.2|8259.9|8253.9|8254.6|8248.6|50
1652800740000|2022-05-17 15:19:00|8254.9|8248.9|8253.9|8247.9|8254.9|8248.9|8253.9|8247.9|1
1652800750000|2022-05-17 15:19:10|8256.2|8250.2|8258.9|8252.9|8258.9|8252.9|8256.2|8250.2|4
1652800760000|2022-05-17 15:19:20|8259.2|8253.2|8259.9|8253.9|8260.4|8254.4|8258.5|8252.5|9
1652800770000|2022-05-17 15:19:30|8260.2|8254.2|8252.5|8246.5|8260.4|8254.4|8252.5|8246.5|17
1652800780000|2022-05-17 15:19:40|8253.9|8247.9|8253.9|8247.9|8254.2|8248.2|8253|8247|7
1652800790000|2022-05-17 15:19:50|8253.7|8247.7|8253.4|8247.4|8255.4|8249.4|8253.4|8247.4|10
1652800800000|2022-05-17 15:20:00|8253|8247|8251|8245|8253|8247|8250.4|8244.4|2
1652800810000|2022-05-17 15:20:10|8250.4|8244.4|8247.2|8241.2|8250.4|8244.4|8247.1|8241.1|21
1652800820000|2022-05-17 15:20:20|8248.2|8242.2|8248.4|8242.4|8248.4|8242.4|8248.2|8242.2|2
1652800830000|2022-05-17 15:20:30|8248.2|8242.2|8248.2|8242.2|8248.2|8242.2|8248.2|8242.2|0
1652800840000|2022-05-17 15:20:40|8247.7|8241.7|8246.7|8240.7|8247.7|8241.7|8246.2|8240.2|3
1652800850000|2022-05-17 15:20:50|8247.4|8241.4|8247.4|8241.4|8247.6|8241.6|8247.4|8241.4|0
1652800860000|2022-05-17 15:21:00|8247.6|8241.6|8246.6|8240.6|8247.6|8241.6|8245.3|8239.3|6
1652800870000|2022-05-17 15:21:10|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|8246.8|8240.8|2
1652800880000|2022-05-17 15:21:20|8246.9|8240.9|8246.8|8240.8|8247.3|8241.3|8246.3|8240.3|6
1652800890000|2022-05-17 15:21:30|8246.6|8240.6|8245.8|8239.8|8246.6|8240.6|8245.3|8239.3|4
1652800900000|2022-05-17 15:21:40|8246.1|8240.1|8246.8|8240.8|8248.8|8242.8|8246.1|8240.1|5
1652800910000|2022-05-17 15:21:50|8247.1|8241.1|8246.8|8240.8|8247.6|8241.6|8246.8|8240.8|4
1652800920000|2022-05-17 15:22:00|8246.4|8240.4|8246.9|8240.9|8246.9|8240.9|8245.4|8239.4|6
1652800930000|2022-05-17 15:22:10|8246.6|8240.6|8246.1|8240.1|8246.6|8240.6|8246.1|8240.1|3
1652800940000|2022-05-17 15:22:20|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|1
1652800950000|2022-05-17 15:22:30|8246.4|8240.4|8246.9|8240.9|8246.9|8240.9|8246.4|8240.4|50
1652800960000|2022-05-17 15:22:40|8246.4|8240.4|8248.8|8242.8|8249.1|8243.1|8246.4|8240.4|6
1652800970000|2022-05-17 15:22:50|8249|8243|8257.4|8251.4|8257.4|8251.4|8249|8243|2
1652800980000|2022-05-17 15:23:00|8257.9|8251.9|8259.4|8253.4|8260.1|8254.1|8257.9|8251.9|20
1652800990000|2022-05-17 15:23:10|8259.2|8253.2|8259.9|8253.9|8259.9|8253.9|8259.2|8253.2|1
1652801000000|2022-05-17 15:23:20|8259.7|8253.7|8258.7|8252.7|8259.7|8253.7|8258.7|8252.7|1
1652801020000|2022-05-17 15:23:40|8257.9|8251.9|8257.9|8251.9|8257.9|8251.9|8257.7|8251.7|1
1652801030000|2022-05-17 15:23:50|8259.2|8253.2|8260|8254|8260|8254|8259.2|8253.2|3
1652801040000|2022-05-17 15:24:00|8259.5|8253.5|8260|8254|8260.5|8254.5|8259.4|8253.4|1
1652801050000|2022-05-17 15:24:10|8259.5|8253.5|8259|8253|8259.5|8253.5|8258.7|8252.7|3
1652801060000|2022-05-17 15:24:20|8259.4|8253.4|8259|8253|8259.4|8253.4|8258.7|8252.7|2
1652801070000|2022-05-17 15:24:30|8259.2|8253.2|8257.4|8251.4|8259.2|8253.2|8257.4|8251.4|2
1652801080000|2022-05-17 15:24:40|8257.7|8251.7|8260.1|8254.1|8260.9|8254.9|8257.4|8251.4|11
1652801090000|2022-05-17 15:24:50|8260.7|8254.7|8267.4|8261.4|8267.4|8261.4|8260.6|8254.6|41
1652801100000|2022-05-17 15:25:00|8268.2|8262.2|8266.7|8260.7|8268.2|8262.2|8266.7|8260.7|10
1652801110000|2022-05-17 15:25:10|8266.2|8260.2|8266.3|8260.3|8266.7|8260.7|8266|8260|2
1652801120000|2022-05-17 15:25:20|8262.4|8256.4|8261.5|8255.5|8262.4|8256.4|8259.7|8253.7|6
1652801130000|2022-05-17 15:25:30|8264.2|8258.2|8264.2|8258.2|8264.7|8258.7|8263.7|8257.7|1
1652801140000|2022-05-17 15:25:40|8264|8258|8264.4|8258.4|8264.4|8258.4|8263.9|8257.9|0
1652801150000|2022-05-17 15:25:50|8264|8258|8264.4|8258.4|8264.4|8258.4|8263.7|8257.7|1
1652801160000|2022-05-17 15:26:00|8267.6|8261.6|8270.1|8264.1|8270.1|8264.1|8267.6|8261.6|32
1652801170000|2022-05-17 15:26:10|8270.6|8264.6|8270.3|8264.3|8270.6|8264.6|8269.5|8263.5|4
1652801180000|2022-05-17 15:26:20|8269.8|8263.8|8269.8|8263.8|8270|8264|8269.8|8263.8|1
1652801190000|2022-05-17 15:26:30|8269.6|8263.6|8269|8263|8269.6|8263.6|8269|8263|2
1652801200000|2022-05-17 15:26:40|8268|8262|8265.3|8259.3|8268|8262|8265.2|8259.2|4
1652801210000|2022-05-17 15:26:50|8264.7|8258.7|8266.8|8260.8|8266.8|8260.8|8264.5|8258.5|6
1652801220000|2022-05-17 15:27:00|8266.2|8260.2|8266.7|8260.7|8266.8|8260.8|8266.2|8260.2|2
1652801230000|2022-05-17 15:27:10|8269.7|8263.7|8270|8264|8270|8264|8269.5|8263.5|4
1652801240000|2022-05-17 15:27:20|8270.3|8264.3|8272.8|8266.8|8272.8|8266.8|8270.2|8264.2|6
1652801250000|2022-05-17 15:27:30|8274.1|8268.1|8272.3|8266.3|8274.1|8268.1|8272.3|8266.3|11
1652801260000|2022-05-17 15:27:40|8273.3|8267.3|8274.7|8268.7|8274.7|8268.7|8273.3|8267.3|0
1652801270000|2022-05-17 15:27:50|8274.8|8268.8|8274.8|8268.8|8274.8|8268.8|8274.8|8268.8|0
1652801280000|2022-05-17 15:28:00|8274.7|8268.7|8274.8|8268.8|8274.8|8268.8|8273.5|8267.5|6
1652801290000|2022-05-17 15:28:10|8275|8269|8275.2|8269.2|8275.3|8269.3|8274.8|8268.8|0
1652801300000|2022-05-17 15:28:20|8275|8269|8273.3|8267.3|8275|8269|8273|8267|2
1652801310000|2022-05-17 15:28:30|8273|8267|8272.5|8266.5|8273|8267|8272.5|8266.5|0
1652801320000|2022-05-17 15:28:40|8275|8269|8274.2|8268.2|8275.2|8269.2|8274.2|8268.2|9
1652801330000|2022-05-17 15:28:50|8274|8268|8274|8268|8275.2|8269.2|8274|8268|4
1652801340000|2022-05-17 15:29:00|8274.2|8268.2|8276|8270|8277|8271|8274.2|8268.2|8
1652801350000|2022-05-17 15:29:10|8275.7|8269.7|8275.1|8269.1|8275.7|8269.7|8275.1|8269.1|0
1652801360000|2022-05-17 15:29:20|8274.5|8268.5|8276.6|8270.6|8276.6|8270.6|8274.5|8268.5|4
1652801370000|2022-05-17 15:29:30|8276.5|8270.5|8276.5|8270.5|8276.5|8270.5|8276.5|8270.5|1
1652801380000|2022-05-17 15:29:40|8275.3|8269.3|8276.3|8270.3|8277.9|8271.9|8275.3|8269.3|6
1652801390000|2022-05-17 15:29:50|8275.6|8269.6|8276.8|8270.8|8276.9|8270.9|8275.6|8269.6|10
1652801400000|2022-05-17 15:30:00|8276.6|8270.6|8276.9|8270.9|8278.4|8272.4|8276.4|8270.4|8
1652801410000|2022-05-17 15:30:10|8277.4|8271.4|8276.2|8270.2|8278.2|8272.2|8276.2|8270.2|6
1652801440000|2022-05-17 15:30:40|||||||||2
1652801450000|2022-05-17 15:30:50|8276.1|8270.1|8276.7|8270.7|8276.7|8270.7|8274.6|8268.6|35
1652801460000|2022-05-17 15:31:00|8275.4|8269.4|8274.6|8268.6|8275.9|8269.9|8273.7|8267.7|9
1652801470000|2022-05-17 15:31:10|8274.7|8268.7|8274.7|8268.7|8274.7|8268.7|8274.7|8268.7|0
1652801480000|2022-05-17 15:31:20|8274|8268|8273.4|8267.4|8274|8268|8272.4|8266.4|7
1652801490000|2022-05-17 15:31:30|8273.7|8267.7|8274.2|8268.2|8274.6|8268.6|8273.6|8267.6|10
1652801500000|2022-05-17 15:31:40|8274.7|8268.7|8276.2|8270.2|8276.2|8270.2|8274.7|8268.7|2
1652801510000|2022-05-17 15:31:50|8275.7|8269.7|8275.7|8269.7|8276.2|8270.2|8275.7|8269.7|0
1652801520000|2022-05-17 15:32:00|8275.6|8269.6|8277.2|8271.2|8278.6|8272.6|8275.6|8269.6|4
1652801530000|2022-05-17 15:32:10|8276.9|8270.9|8278.9|8272.9|8278.9|8272.9|8276.7|8270.7|2
1652801540000|2022-05-17 15:32:20|8273.3|8267.3|8270.4|8264.4|8273.3|8267.3|8270.4|8264.4|7
1652801550000|2022-05-17 15:32:30|8270.6|8264.6|8270.9|8264.9|8272.4|8266.4|8270.6|8264.6|4
1652801560000|2022-05-17 15:32:40|8271.4|8265.4|8270.8|8264.8|8271.4|8265.4|8270.8|8264.8|1
1652801570000|2022-05-17 15:32:50|8271.4|8265.4|8271.6|8265.6|8272.3|8266.3|8271.4|8265.4|3
1652801580000|2022-05-17 15:33:00|8271.8|8265.8|8273.4|8267.4|8273.9|8267.9|8271.6|8265.6|10
1652801590000|2022-05-17 15:33:10|8273.8|8267.8|8273.8|8267.8|8273.9|8267.9|8273.4|8267.4|0
1652801600000|2022-05-17 15:33:20|8274|8268|8274.6|8268.6|8275|8269|8274|8268|3
1652801610000|2022-05-17 15:33:30|8275.1|8269.1|8276.6|8270.6|8276.6|8270.6|8274.9|8268.9|1
1652801620000|2022-05-17 15:33:40|8275.9|8269.9|8276.1|8270.1|8277.2|8271.2|8275.9|8269.9|6
1652801630000|2022-05-17 15:33:50|8275.9|8269.9|8275.1|8269.1|8276.2|8270.2|8274.6|8268.6|4
1652801640000|2022-05-17 15:34:00|8274.6|8268.6|8276.6|8270.6|8277.1|8271.1|8271.9|8265.9|14
1652801650000|2022-05-17 15:34:10|8277.7|8271.7|8277.6|8271.6|8277.7|8271.7|8277.6|8271.6|4
1652801660000|2022-05-17 15:34:20|8277.9|8271.9|8277.2|8271.2|8277.9|8271.9|8276.9|8270.9|3
1652801670000|2022-05-17 15:34:30|8277.6|8271.6|8275.9|8269.9|8277.6|8271.6|8275.9|8269.9|5
1652801680000|2022-05-17 15:34:40|8274.6|8268.6|8274.6|8268.6|8274.6|8268.6|8274.4|8268.4|3
1652801690000|2022-05-17 15:34:50|8274.9|8268.9|8275.6|8269.6|8275.6|8269.6|8274.8|8268.8|2
1652801700000|2022-05-17 15:35:00|8275.3|8269.3|8273.9|8267.9|8275.3|8269.3|8273.9|8267.9|5
1652801710000|2022-05-17 15:35:10|8274.3|8268.3|8270.8|8264.8|8274.3|8268.3|8269.9|8263.9|16
1652801720000|2022-05-17 15:35:20|8270.4|8264.4|8270.9|8264.9|8270.9|8264.9|8269.9|8263.9|2
1652801740000|2022-05-17 15:35:40|8267.9|8261.9|8266.6|8260.6|8267.9|8261.9|8266.6|8260.6|20
1652801750000|2022-05-17 15:35:50|8266.9|8260.9|8266.4|8260.4|8266.9|8260.9|8266.4|8260.4|4
1652801760000|2022-05-17 15:36:00|8264.8|8258.8|8263.6|8257.6|8264.8|8258.8|8261.4|8255.4|9
1652801770000|2022-05-17 15:36:10|8263.9|8257.9|8265.4|8259.4|8265.4|8259.4|8263.9|8257.9|2
1652801780000|2022-05-17 15:36:20|8265.9|8259.9|8268.3|8262.3|8268.3|8262.3|8265.9|8259.9|3
1652801790000|2022-05-17 15:36:30|8268.2|8262.2|8267.6|8261.6|8268.6|8262.6|8267.6|8261.6|7
1652801800000|2022-05-17 15:36:40|8268.7|8262.7|8268.6|8262.6|8268.7|8262.7|8267.6|8261.6|10
1652801810000|2022-05-17 15:36:50|8268.4|8262.4|8267.9|8261.9|8268.9|8262.9|8267.9|8261.9|9
1652801820000|2022-05-17 15:37:00|8267.6|8261.6|8268.4|8262.4|8268.4|8262.4|8267.1|8261.1|4
1652801830000|2022-05-17 15:37:10|8268.7|8262.7|8271.1|8265.1|8271.1|8265.1|8268.7|8262.7|4
1652801840000|2022-05-17 15:37:20|8270.7|8264.7|8269.2|8263.2|8270.7|8264.7|8269.2|8263.2|8
1652801850000|2022-05-17 15:37:30|8269.4|8263.4|8269.4|8263.4|8269.7|8263.7|8269.4|8263.4|0
1652801860000|2022-05-17 15:37:40|8270.2|8264.2|8270.2|8264.2|8270.2|8264.2|8270.1|8264.1|4
1652801870000|2022-05-17 15:37:50|8270.6|8264.6|8270.2|8264.2|8270.6|8264.6|8269.2|8263.2|5
1652801880000|2022-05-17 15:38:00|8269.7|8263.7|8270.9|8264.9|8271.5|8265.5|8269.4|8263.4|10
1652801890000|2022-05-17 15:38:10|8271.4|8265.4|8270.5|8264.5|8271.7|8265.7|8270.5|8264.5|5
1652801900000|2022-05-17 15:38:20|8268.7|8262.7|8269.9|8263.9|8270.2|8264.2|8268.4|8262.4|5
1652801920000|2022-05-17 15:38:40|8270.4|8264.4|8266.4|8260.4|8270.9|8264.9|8266|8260|15
1652801930000|2022-05-17 15:38:50|8266.9|8260.9|8265.4|8259.4|8266.9|8260.9|8264.9|8258.9|2
1652801940000|2022-05-17 15:39:00|8265|8259|8265.2|8259.2|8265.4|8259.4|8265|8259|3
1652801950000|2022-05-17 15:39:10|8263.2|8257.2|8261.4|8255.4|8263.2|8257.2|8260.4|8254.4|5
1652801960000|2022-05-17 15:39:20|8260.9|8254.9|8261.4|8255.4|8261.4|8255.4|8260|8254|2
1652801970000|2022-05-17 15:39:30|8264.3|8258.3|8264.3|8258.3|8265|8259|8264.3|8258.3|10
1652801980000|2022-05-17 15:39:40|8264|8258|8262.3|8256.3|8264|8258|8262.3|8256.3|3
1652801990000|2022-05-17 15:39:50|8262.7|8256.7|8261|8255|8263|8257|8260.8|8254.8|4
1652802000000|2022-05-17 15:40:00|8260.8|8254.8|8262.2|8256.2|8262.5|8256.5|8260|8254|5
1652802010000|2022-05-17 15:40:10|8261.3|8255.3|8260.7|8254.7|8261.3|8255.3|8259.7|8253.7|4
1652802020000|2022-05-17 15:40:20|8260.9|8254.9|8261.7|8255.7|8261.9|8255.9|8260.9|8254.9|0
1652802030000|2022-05-17 15:40:30|8261.5|8255.5|8260|8254|8261.5|8255.5|8259|8253|2
1652802040000|2022-05-17 15:40:40|8260.2|8254.2|8260.5|8254.5|8260.5|8254.5|8260|8254|2
1652802050000|2022-05-17 15:40:50|8260|8254|8260.2|8254.2|8260.2|8254.2|8260|8254|0
1652802060000|2022-05-17 15:41:00|8261.2|8255.2|8261.2|8255.2|8262.5|8256.5|8261|8255|3
1652802070000|2022-05-17 15:41:10|8261.5|8255.5|8262.8|8256.8|8262.8|8256.8|8260.8|8254.8|9
1652802080000|2022-05-17 15:41:20|8262.3|8256.3|8259.2|8253.2|8262.5|8256.5|8259|8253|3
1652802090000|2022-05-17 15:41:30|8259.4|8253.4|8257.7|8251.7|8261.8|8255.8|8257.7|8251.7|7
1652802100000|2022-05-17 15:41:40|8257.3|8251.3|8257.3|8251.3|8257.8|8251.8|8257.3|8251.3|1
1652802110000|2022-05-17 15:41:50|8257|8251|8258.2|8252.2|8258.2|8252.2|8257|8251|1
1652802120000|2022-05-17 15:42:00|8258|8252|8256.5|8250.5|8258|8252|8255.7|8249.7|5
1652802130000|2022-05-17 15:42:10|8256.7|8250.7|8257.2|8251.2|8257.4|8251.4|8256.2|8250.2|10
1652802150000|2022-05-17 15:42:30|8256.2|8250.2|8257.5|8251.5|8257.5|8251.5|8256.2|8250.2|6
1652802160000|2022-05-17 15:42:40|8258|8252|8258|8252|8258|8252|8257|8251|4
1652802170000|2022-05-17 15:42:50|8258.3|8252.3|8249.4|8243.4|8258.3|8252.3|8249.4|8243.4|6
1652802180000|2022-05-17 15:43:00|8250.2|8244.2|8253|8247|8255.5|8249.5|8250.2|8244.2|18
1652802190000|2022-05-17 15:43:10|8248.3|8242.3|8250.6|8244.6|8250.6|8244.6|8248.3|8242.3|59
1652802200000|2022-05-17 15:43:20|8250.9|8244.9|8253.3|8247.3|8253.3|8247.3|8249.3|8243.3|8
1652802210000|2022-05-17 15:43:30|8253.6|8247.6|8254.6|8248.6|8254.6|8248.6|8253.6|8247.6|12
1652802220000|2022-05-17 15:43:40|8254.9|8248.9|8255.2|8249.2|8255.2|8249.2|8254.9|8248.9|5
1652802230000|2022-05-17 15:43:50|8254.7|8248.7|8255.9|8249.9|8256.5|8250.5|8254.6|8248.6|4
1652802240000|2022-05-17 15:44:00|8256.2|8250.2|8257|8251|8257|8251|8256.2|8250.2|9
1652802250000|2022-05-17 15:44:10|8255.2|8249.2|8256|8250|8256.5|8250.5|8255|8249|5
1652802260000|2022-05-17 15:44:20|8255.7|8249.7|8254.7|8248.7|8255.7|8249.7|8254.7|8248.7|1
1652802270000|2022-05-17 15:44:30|8255.4|8249.4|8255.9|8249.9|8255.9|8249.9|8255.4|8249.4|6
1652802280000|2022-05-17 15:44:40|8256.4|8250.4|8257|8251|8257|8251|8256.4|8250.4|0
1652802290000|2022-05-17 15:44:50|8252|8246|8251.5|8245.5|8252.5|8246.5|8251.5|8245.5|7
1652802300000|2022-05-17 15:45:00|8251.4|8245.4|8251.9|8245.9|8251.9|8245.9|8250.9|8244.9|3
1652802310000|2022-05-17 15:45:10|8252.9|8246.9|8254.9|8248.9|8255|8249|8252.9|8246.9|1
1652802320000|2022-05-17 15:45:20|8255.5|8249.5|8250.7|8244.7|8255.7|8249.7|8247.6|8241.6|18
1652802330000|2022-05-17 15:45:30|8250.9|8244.9|8252.1|8246.1|8252.1|8246.1|8250.7|8244.7|1
1652802340000|2022-05-17 15:45:40|8252.2|8246.2|8251.7|8245.7|8252.2|8246.2|8251.7|8245.7|0
1652802350000|2022-05-17 15:45:50|8251.9|8245.9|8251.9|8245.9|8251.9|8245.9|8251.9|8245.9|3
1652802360000|2022-05-17 15:46:00|8252.2|8246.2|8254.2|8248.2|8254.2|8248.2|8252.2|8246.2|4
1652802370000|2022-05-17 15:46:10|8254.1|8248.1|8254.1|8248.1|8254.1|8248.1|8254.1|8248.1|0
1652802380000|2022-05-17 15:46:20|8253.7|8247.7|8254.1|8248.1|8254.1|8248.1|8253.7|8247.7|0
1652802400000|2022-05-17 15:46:40|8253.7|8247.7|8253.7|8247.7|8253.7|8247.7|8253.6|8247.6|0
1652802410000|2022-05-17 15:46:50|8254.7|8248.7|8253.4|8247.4|8254.7|8248.7|8251.6|8245.6|12
1652802420000|2022-05-17 15:47:00|8253.9|8247.9|8252.8|8246.8|8253.9|8247.9|8252.8|8246.8|3
1652802430000|2022-05-17 15:47:10|8252.6|8246.6|8253.7|8247.7|8253.7|8247.7|8251.9|8245.9|6
1652802440000|2022-05-17 15:47:20|8254.2|8248.2|8254.7|8248.7|8255.2|8249.2|8253.9|8247.9|81
1652802450000|2022-05-17 15:47:30|8254.4|8248.4|8254.7|8248.7|8254.7|8248.7|8254.4|8248.4|1
1652802460000|2022-05-17 15:47:40|8255.1|8249.1|8254.6|8248.6|8255.2|8249.2|8254.4|8248.4|5
1652802470000|2022-05-17 15:47:50|8255.7|8249.7|8255.5|8249.5|8255.7|8249.7|8255.5|8249.5|2
1652802480000|2022-05-17 15:48:00|8255.7|8249.7|8255.4|8249.4|8255.7|8249.7|8255.4|8249.4|0
1652802490000|2022-05-17 15:48:10|8255.2|8249.2|8255.2|8249.2|8255.2|8249.2|8255.2|8249.2|0
1652802500000|2022-05-17 15:48:20|8255.4|8249.4|8254.2|8248.2|8255.4|8249.4|8254.2|8248.2|2
1652802510000|2022-05-17 15:48:30|8255.7|8249.7|8259.1|8253.1|8259.1|8253.1|8255.7|8249.7|10
1652802520000|2022-05-17 15:48:40|8259.2|8253.2|8261.5|8255.5|8261.5|8255.5|8259.2|8253.2|8
1652802530000|2022-05-17 15:48:50|8261.4|8255.4|8260|8254|8261.4|8255.4|8260|8254|7
1652802540000|2022-05-17 15:49:00|8260.5|8254.5|8261|8255|8261|8255|8260|8254|1
1652802550000|2022-05-17 15:49:10|8260.5|8254.5|8259.9|8253.9|8260.5|8254.5|8259.9|8253.9|1
1652802560000|2022-05-17 15:49:20|8260|8254|8258|8252|8260|8254|8258|8252|5
1652802570000|2022-05-17 15:49:30|8258.2|8252.2|8261.7|8255.7|8261.7|8255.7|8258.2|8252.2|70
1652802580000|2022-05-17 15:49:40|8261.3|8255.3|8261.7|8255.7|8261.7|8255.7|8261.3|8255.3|2
1652802590000|2022-05-17 15:49:50|8262.2|8256.2|8262.2|8256.2|8262.8|8256.8|8262.2|8256.2|2
1652802600000|2022-05-17 15:50:00|8262.3|8256.3|8265|8259|8265|8259|8262|8256|12
1652802620000|2022-05-17 15:50:20|8265.7|8259.7|8268.8|8262.8|8269|8263|8265.7|8259.7|19
1652802630000|2022-05-17 15:50:30|8267.9|8261.9|8268.5|8262.5|8268.8|8262.8|8267.3|8261.3|3
1652802640000|2022-05-17 15:50:40|8271.3|8265.3|8268.2|8262.2|8272|8266|8268.2|8262.2|26
1652802660000|2022-05-17 15:51:00|8268|8262|8268|8262|8268|8262|8268|8262|0
1652802670000|2022-05-17 15:51:10|8268.3|8262.3|8269.8|8263.8|8269.8|8263.8|8267.8|8261.8|12
1652802680000|2022-05-17 15:51:20|8270|8264|8262|8256|8270|8264|8261.8|8255.8|15
1652802690000|2022-05-17 15:51:30|8262.5|8256.5|8264.5|8258.5|8264.5|8258.5|8262.3|8256.3|4
1652802700000|2022-05-17 15:51:40|8265|8259|8266|8260|8266|8260|8265|8259|0
1652802710000|2022-05-17 15:51:50|8266.3|8260.3|8260|8254|8266.3|8260.3|8259.6|8253.6|37
1652802720000|2022-05-17 15:52:00|8260.3|8254.3|8261|8255|8261.6|8255.6|8260.3|8254.3|2
1652802740000|2022-05-17 15:52:20|8260.8|8254.8|8260.8|8254.8|8260.8|8254.8|8260.8|8254.8|0
1652802750000|2022-05-17 15:52:30|8259|8253|8258|8252|8259.1|8253.1|8258|8252|6
1652802760000|2022-05-17 15:52:40|8259.3|8253.3|8260.5|8254.5|8260.5|8254.5|8259.3|8253.3|4
1652802770000|2022-05-17 15:52:50|8259.8|8253.8|8259.6|8253.6|8259.8|8253.8|8259.6|8253.6|0
1652802780000|2022-05-17 15:53:00|8260|8254|8260|8254|8260.8|8254.8|8259|8253|6
1652802790000|2022-05-17 15:53:10|8260.3|8254.3|8260|8254|8260.3|8254.3|8260|8254|0
1652802800000|2022-05-17 15:53:20|8259.8|8253.8|8258.6|8252.6|8259.8|8253.8|8257.5|8251.5|4
1652802810000|2022-05-17 15:53:30|8258.3|8252.3|8258.3|8252.3|8258.3|8252.3|8258.3|8252.3|0
1652802820000|2022-05-17 15:53:40|8258|8252|8258|8252|8258|8252|8258|8252|0
1652802830000|2022-05-17 15:53:50|8258.3|8252.3|8261.1|8255.1|8261.1|8255.1|8258.3|8252.3|4
1652802840000|2022-05-17 15:54:00|8260.6|8254.6|8260.3|8254.3|8260.6|8254.6|8260.3|8254.3|1
1652802850000|2022-05-17 15:54:10|8257.8|8251.8|8257.1|8251.1|8257.8|8251.8|8256.6|8250.6|5
1652802860000|2022-05-17 15:54:20|8257.3|8251.3|8258.1|8252.1|8258.1|8252.1|8257.3|8251.3|2
1652802870000|2022-05-17 15:54:30|8258|8252|8258.1|8252.1|8258.1|8252.1|8257.3|8251.3|2
1652802880000|2022-05-17 15:54:40|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|8259.5|8253.5|1
1652802890000|2022-05-17 15:54:50|8259|8253|8258.8|8252.8|8259|8253|8258.8|8252.8|0
1652802900000|2022-05-17 15:55:00|8257.8|8251.8|8258|8252|8258.3|8252.3|8256.6|8250.6|7
1652802910000|2022-05-17 15:55:10|8258.1|8252.1|8260.1|8254.1|8260.1|8254.1|8258|8252|2
1652802920000|2022-05-17 15:55:20|8257.3|8251.3|8257.5|8251.5|8257.5|8251.5|8257.3|8251.3|5
1652802930000|2022-05-17 15:55:30|8258|8252|8258.5|8252.5|8258.5|8252.5|8258|8252|4
1652802950000|2022-05-17 15:55:50|8258|8252|8255.5|8249.5|8258|8252|8255.3|8249.3|3
1652802960000|2022-05-17 15:56:00|8256.4|8250.4|8256.1|8250.1|8256.6|8250.6|8256.1|8250.1|2
1652802970000|2022-05-17 15:56:10|8255.9|8249.9|8256.6|8250.6|8257.1|8251.1|8255.9|8249.9|4
1652802980000|2022-05-17 15:56:20|8256.9|8250.9|8256.1|8250.1|8257.1|8251.1|8256.1|8250.1|1
1652803000000|2022-05-17 15:56:40|8255.8|8249.8|8255.8|8249.8|8256.8|8250.8|8254.6|8248.6|9
1652803010000|2022-05-17 15:56:50|8255.6|8249.6|8252.3|8246.3|8255.6|8249.6|8252.3|8246.3|2
1652803020000|2022-05-17 15:57:00|8252|8246|8252.3|8246.3|8252.3|8246.3|8251.6|8245.6|6
1652803050000|2022-05-17 15:57:30|8252.6|8246.6|8253.3|8247.3|8253.3|8247.3|8251.6|8245.6|2
1652803060000|2022-05-17 15:57:40|8253.8|8247.8|8255.5|8249.5|8255.5|8249.5|8253.8|8247.8|4
1652803070000|2022-05-17 15:57:50|8255.1|8249.1|8252.6|8246.6|8255.1|8249.1|8252.6|8246.6|4
1652803080000|2022-05-17 15:58:00|8252.8|8246.8|8252.6|8246.6|8254.5|8248.5|8252.6|8246.6|80
1652803090000|2022-05-17 15:58:10|||||||||1
1652803100000|2022-05-17 15:58:20|8253|8247|8256|8250|8256|8250|8253|8247|1
1652803110000|2022-05-17 15:58:30|8255.6|8249.6|8257.5|8251.5|8257.5|8251.5|8255.6|8249.6|1
1652803120000|2022-05-17 15:58:40|8257.3|8251.3|8258|8252|8258|8252|8256.3|8250.3|7
1652803130000|2022-05-17 15:58:50|8257.6|8251.6|8258|8252|8258|8252|8257.6|8251.6|0
1652803140000|2022-05-17 15:59:00|8258.3|8252.3|8260.1|8254.1|8261|8255|8258.3|8252.3|25
1652803150000|2022-05-17 15:59:10|8260.3|8254.3|8260.3|8254.3|8260.3|8254.3|8260.3|8254.3|0
1652803160000|2022-05-17 15:59:20|8260.6|8254.6|8260.8|8254.8|8260.8|8254.8|8260.6|8254.6|1
1652803170000|2022-05-17 15:59:30|8260.5|8254.5|8260.3|8254.3|8261.1|8255.1|8260.3|8254.3|3
1652803180000|2022-05-17 15:59:40|8260.5|8254.5|8261.3|8255.3|8261.6|8255.6|8260|8254|8
1652803190000|2022-05-17 15:59:50|8261.1|8255.1|8260.9|8254.9|8261.8|8255.8|8260.8|8254.8|3
1652803200000|2022-05-17 16:00:00|8261.1|8255.1|8261.1|8255.1|8261.1|8255.1|8260.4|8254.4|2
1652803210000|2022-05-17 16:00:10|8260.8|8254.8|8258.8|8252.8|8261.4|8255.4|8258.8|8252.8|10
1652803220000|2022-05-17 16:00:20|8258.9|8252.9|8259.9|8253.9|8259.9|8253.9|8258.9|8252.9|2
1652803230000|2022-05-17 16:00:30|8259.8|8253.8|8260.4|8254.4|8261.8|8255.8|8259.8|8253.8|7
1652803240000|2022-05-17 16:00:40|8260.9|8254.9|8261.8|8255.8|8262.3|8256.3|8260.9|8254.9|11
1652803250000|2022-05-17 16:00:50|8261.4|8255.4|8261.9|8255.9|8261.9|8255.9|8261.4|8255.4|8
1652803260000|2022-05-17 16:01:00|8262.4|8256.4|8261.8|8255.8|8262.4|8256.4|8261.8|8255.8|12
1652803270000|2022-05-17 16:01:10|8260.9|8254.9|8261.1|8255.1|8261.8|8255.8|8260.9|8254.9|16
1652803280000|2022-05-17 16:01:20|8261.4|8255.4|8261.4|8255.4|8261.9|8255.9|8261.1|8255.1|1
1652803290000|2022-05-17 16:01:30|8259.4|8253.4|8259.4|8253.4|8259.8|8253.8|8259.4|8253.4|2
1652803300000|2022-05-17 16:01:40|8259.3|8253.3|8259.1|8253.1|8259.4|8253.4|8257.9|8251.9|7
1652803310000|2022-05-17 16:01:50|8259.4|8253.4|8260.1|8254.1|8260.1|8254.1|8259.1|8253.1|1
1652803320000|2022-05-17 16:02:00|8260.4|8254.4|8261.1|8255.1|8261.4|8255.4|8260.4|8254.4|2
1652803340000|2022-05-17 16:02:20|||||||||1
1652803360000|2022-05-17 16:02:40|8260.9|8254.9|8261.1|8255.1|8261.1|8255.1|8260.9|8254.9|0
1652803370000|2022-05-17 16:02:50|8261.4|8255.4|8260.4|8254.4|8261.9|8255.9|8259.3|8253.3|14
1652803380000|2022-05-17 16:03:00|8260.8|8254.8|8260.3|8254.3|8261.5|8255.5|8260.3|8254.3|2
1652803390000|2022-05-17 16:03:10|8260.1|8254.1|8258.6|8252.6|8260.1|8254.1|8258.6|8252.6|3
1652803400000|2022-05-17 16:03:20|8258.1|8252.1|8257.1|8251.1|8258.1|8252.1|8254.9|8248.9|11
1652803410000|2022-05-17 16:03:30|8257.4|8251.4|8259.9|8253.9|8259.9|8253.9|8257.4|8251.4|0
1652803420000|2022-05-17 16:03:40|8260.6|8254.6|8260.3|8254.3|8260.8|8254.8|8259.9|8253.9|3
1652803430000|2022-05-17 16:03:50|||||||||9
1652803440000|2022-05-17 16:04:00|8259.9|8253.9|8258.8|8252.8|8261.9|8255.9|8258.8|8252.8|3
1652803450000|2022-05-17 16:04:10|8259.1|8253.1|8257.1|8251.1|8259.3|8253.3|8256.3|8250.3|3
1652803460000|2022-05-17 16:04:20|8257|8251|8257.8|8251.8|8257.8|8251.8|8257|8251|8
1652803470000|2022-05-17 16:04:30|8258|8252|8261.3|8255.3|8261.5|8255.5|8258|8252|4
1652803480000|2022-05-17 16:04:40|8261.8|8255.8|8261.1|8255.1|8262.3|8256.3|8261|8255|9
1652803490000|2022-05-17 16:04:50|8261|8255|8261.8|8255.8|8262.1|8256.1|8261|8255|1
1652803500000|2022-05-17 16:05:00|8262|8256|8261.8|8255.8|8262.5|8256.5|8261.8|8255.8|5
1652803510000|2022-05-17 16:05:10|8262|8256|8259.1|8253.1|8262|8256|8259.1|8253.1|4
1652803530000|2022-05-17 16:05:30|8259.6|8253.6|8259.6|8253.6|8259.6|8253.6|8259|8253|9
1652803540000|2022-05-17 16:05:40|8260|8254|8259.5|8253.5|8260.1|8254.1|8259.5|8253.5|5
1652803550000|2022-05-17 16:05:50|8260|8254|8261|8255|8261|8255|8259|8253|9
1652803560000|2022-05-17 16:06:00|8260.7|8254.7|8260.5|8254.5|8261|8255|8260.5|8254.5|12
1652803570000|2022-05-17 16:06:10|8260.3|8254.3|8260.3|8254.3|8260.3|8254.3|8260.3|8254.3|0
1652803580000|2022-05-17 16:06:20|8259.8|8253.8|8260.2|8254.2|8260.2|8254.2|8259.8|8253.8|4
1652803590000|2022-05-17 16:06:30|8259.7|8253.7|8257.3|8251.3|8259.7|8253.7|8257.3|8251.3|9
1652803600000|2022-05-17 16:06:40|8257.5|8251.5|8253.5|8247.5|8257.5|8251.5|8253.5|8247.5|4
1652803610000|2022-05-17 16:06:50|8253.8|8247.8|8257.8|8251.8|8257.8|8251.8|8253.8|8247.8|2
1652803620000|2022-05-17 16:07:00|8257.5|8251.5|8257.8|8251.8|8257.8|8251.8|8256.3|8250.3|8
1652803630000|2022-05-17 16:07:10|8256.8|8250.8|8252.5|8246.5|8257.2|8251.2|8252.5|8246.5|28
1652803640000|2022-05-17 16:07:20|8252|8246|8251.9|8245.9|8252.2|8246.2|8251.5|8245.5|9
1652803650000|2022-05-17 16:07:30|8251.4|8245.4|8251.7|8245.7|8251.7|8245.7|8251.2|8245.2|13
1652803660000|2022-05-17 16:07:40|8251.5|8245.5|8250.5|8244.5|8251.7|8245.7|8250.5|8244.5|16
1652803670000|2022-05-17 16:07:50|8250.9|8244.9|8246.2|8240.2|8251.4|8245.4|8246.2|8240.2|19
1652803680000|2022-05-17 16:08:00|8246.4|8240.4|8247.2|8241.2|8247.2|8241.2|8246.4|8240.4|6
1652803690000|2022-05-17 16:08:10|8246.7|8240.7|8247.9|8241.9|8247.9|8241.9|8246.7|8240.7|6
1652803700000|2022-05-17 16:08:20|8247.6|8241.6|8247.6|8241.6|8247.9|8241.9|8247.2|8241.2|8
1652803710000|2022-05-17 16:08:30|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|8247.9|8241.9|14
1652803720000|2022-05-17 16:08:40|8248.1|8242.1|8246.4|8240.4|8248.1|8242.1|8246.4|8240.4|19
1652803730000|2022-05-17 16:08:50|8246.6|8240.6|8246.4|8240.4|8246.6|8240.6|8246.4|8240.4|0
1652803740000|2022-05-17 16:09:00|8245.4|8239.4|8245.2|8239.2|8245.6|8239.6|8244.9|8238.9|6
1652803750000|2022-05-17 16:09:10|8244.9|8238.9|8245.2|8239.2|8245.2|8239.2|8244.9|8238.9|3
1652803760000|2022-05-17 16:09:20|8245.6|8239.6|8245.7|8239.7|8245.7|8239.7|8245.4|8239.4|8
1652803770000|2022-05-17 16:09:30|8245.2|8239.2|8246.1|8240.1|8246.1|8240.1|8245.2|8239.2|5
1652803780000|2022-05-17 16:09:40|8246.4|8240.4|8247.6|8241.6|8247.6|8241.6|8246.1|8240.1|15
1652803790000|2022-05-17 16:09:50|8247.7|8241.7|8253|8247|8253.7|8247.7|8247.7|8241.7|9
1652803800000|2022-05-17 16:10:00|8252.9|8246.9|8256.2|8250.2|8256.2|8250.2|8252.9|8246.9|3
1652803810000|2022-05-17 16:10:10|8256|8250|8255|8249|8257.5|8251.5|8255|8249|7
1652803820000|2022-05-17 16:10:20|8255.2|8249.2|8251.5|8245.5|8255.2|8249.2|8251.5|8245.5|4
1652803830000|2022-05-17 16:10:30|8251.9|8245.9|8251.9|8245.9|8251.9|8245.9|8251.9|8245.9|0
1652803840000|2022-05-17 16:10:40|8252|8246|8249.7|8243.7|8252|8246|8249.7|8243.7|4
1652803850000|2022-05-17 16:10:50|8248.9|8242.9|8248.9|8242.9|8250.2|8244.2|8248.9|8242.9|6
1652803860000|2022-05-17 16:11:00|8248.7|8242.7|8249.4|8243.4|8251|8245|8247.9|8241.9|16
1652803870000|2022-05-17 16:11:10|8249.9|8243.9|8249|8243|8249.9|8243.9|8248.9|8242.9|5
1652803880000|2022-05-17 16:11:20|8249.5|8243.5|8250|8244|8250|8244|8247.5|8241.5|10
1652803890000|2022-05-17 16:11:30|8250.5|8244.5|8252|8246|8252|8246|8250.5|8244.5|1
1652803900000|2022-05-17 16:11:40|8252.5|8246.5|8253|8247|8253.4|8247.4|8252.5|8246.5|1
1652803920000|2022-05-17 16:12:00|8251.5|8245.5|8244.4|8238.4|8252|8246|8244.4|8238.4|9
1652803930000|2022-05-17 16:12:10|8244.1|8238.1|8245.4|8239.4|8245.4|8239.4|8244.1|8238.1|3
1652803940000|2022-05-17 16:12:20|8245.9|8239.9|8250.1|8244.1|8250.1|8244.1|8245.9|8239.9|4
1652803950000|2022-05-17 16:12:30|8249.4|8243.4|8247.1|8241.1|8249.4|8243.4|8246.7|8240.7|17
1652803960000|2022-05-17 16:12:40|8246.7|8240.7|8248.4|8242.4|8248.7|8242.7|8245.1|8239.1|31
1652803970000|2022-05-17 16:12:50|8248.5|8242.5|8248.7|8242.7|8250|8244|8248.2|8242.2|15
1652803980000|2022-05-17 16:13:00|8249.4|8243.4|8252|8246|8252.4|8246.4|8249|8243|9
1652803990000|2022-05-17 16:13:10|8251.7|8245.7|8251.5|8245.5|8252.5|8246.5|8250.5|8244.5|18
1652804000000|2022-05-17 16:13:20|8252.2|8246.2|8252.5|8246.5|8252.5|8246.5|8251.5|8245.5|2
1652804010000|2022-05-17 16:13:30|8252.7|8246.7|8255.9|8249.9|8256.2|8250.2|8252|8246|31
1652804020000|2022-05-17 16:13:40|8256.1|8250.1|8255.7|8249.7|8256.1|8250.1|8255.6|8249.6|1
1652804030000|2022-05-17 16:13:50|8255.2|8249.2|8255.2|8249.2|8255.2|8249.2|8253.9|8247.9|3
1652804040000|2022-05-17 16:14:00|8254.9|8248.9|8255.9|8249.9|8256.2|8250.2|8254.9|8248.9|3
1652804050000|2022-05-17 16:14:10|8258.1|8252.1|8260.4|8254.4|8260.4|8254.4|8258.1|8252.1|10
1652804060000|2022-05-17 16:14:20|8260.6|8254.6|8259.1|8253.1|8260.6|8254.6|8257.7|8251.7|5
1652804070000|2022-05-17 16:14:30|8259.9|8253.9|8260.4|8254.4|8260.4|8254.4|8259.7|8253.7|6
1652804080000|2022-05-17 16:14:40|8259.7|8253.7|8260.6|8254.6|8261.2|8255.2|8259.7|8253.7|13
1652804090000|2022-05-17 16:14:50|8260.9|8254.9|8260.9|8254.9|8261.1|8255.1|8260.6|8254.6|3
1652804100000|2022-05-17 16:15:00|8260.3|8254.3|8261.4|8255.4|8261.9|8255.9|8259.7|8253.7|15
1652804110000|2022-05-17 16:15:10|8261.2|8255.2|8260.3|8254.3|8261.2|8255.2|8260.1|8254.1|9
1652804120000|2022-05-17 16:15:20|8261.6|8255.6|8263.3|8257.3|8263.3|8257.3|8261.6|8255.6|12
1652804130000|2022-05-17 16:15:30|8263.1|8257.1|8263.6|8257.6|8263.6|8257.6|8263.1|8257.1|6
1652804140000|2022-05-17 16:15:40|8265.4|8259.4|8265.6|8259.6|8265.6|8259.6|8265.4|8259.4|9
1652804150000|2022-05-17 16:15:50|8265.4|8259.4|8265.6|8259.6|8265.6|8259.6|8265.4|8259.4|6
1652804160000|2022-05-17 16:16:00|8265.4|8259.4|8263.7|8257.7|8265.4|8259.4|8263.4|8257.4|8
1652804170000|2022-05-17 16:16:10|8263.4|8257.4|8264.4|8258.4|8264.9|8258.9|8262.6|8256.6|4
1652804180000|2022-05-17 16:16:20|8264.1|8258.1|8264.9|8258.9|8265.4|8259.4|8264.1|8258.1|23
1652804190000|2022-05-17 16:16:30|8265.1|8259.1|8264.1|8258.1|8265.2|8259.2|8264.1|8258.1|22
1652804200000|2022-05-17 16:16:40|8263.7|8257.7|8263.1|8257.1|8263.9|8257.9|8259.7|8253.7|11
1652804210000|2022-05-17 16:16:50|8263.4|8257.4|8263.9|8257.9|8264.1|8258.1|8262.9|8256.9|5
1652804220000|2022-05-17 16:17:00|8263.4|8257.4|8262.5|8256.5|8263.4|8257.4|8262.2|8256.2|3
1652804230000|2022-05-17 16:17:10|8262.7|8256.7|8262|8256|8262.9|8256.9|8262|8256|3
1652804240000|2022-05-17 16:17:20|8261.2|8255.2|8262|8256|8262|8256|8261.2|8255.2|8
1652804250000|2022-05-17 16:17:30|8261.7|8255.7|8261.7|8255.7|8262|8256|8261.2|8255.2|6
1652804260000|2022-05-17 16:17:40|8262|8256|8263.7|8257.7|8263.7|8257.7|8260.7|8254.7|9
1652804270000|2022-05-17 16:17:50|8263.9|8257.9|8263.7|8257.7|8263.9|8257.9|8262.9|8256.9|5
1652804280000|2022-05-17 16:18:00|8263.9|8257.9|8262.9|8256.9|8264.1|8258.1|8262.9|8256.9|22
1652804290000|2022-05-17 16:18:10|||||||||5
1652804300000|2022-05-17 16:18:20|8263.2|8257.2|8263.7|8257.7|8264.4|8258.4|8263.2|8257.2|11
1652804310000|2022-05-17 16:18:30|8263.2|8257.2|8264.4|8258.4|8264.4|8258.4|8262.9|8256.9|14
1652804320000|2022-05-17 16:18:40|8263.7|8257.7|8262.9|8256.9|8263.7|8257.7|8262.9|8256.9|4
1652804330000|2022-05-17 16:18:50|8263.2|8257.2|8263.9|8257.9|8263.9|8257.9|8263.2|8257.2|25
1652804340000|2022-05-17 16:19:00|8264.2|8258.2|8263.7|8257.7|8264.4|8258.4|8263.7|8257.7|7
1652804350000|2022-05-17 16:19:10|8263.4|8257.4|8263.7|8257.7|8263.7|8257.7|8263.4|8257.4|4
1652804360000|2022-05-17 16:19:20|8263.9|8257.9|8263.9|8257.9|8263.9|8257.9|8263.9|8257.9|10
1652804370000|2022-05-17 16:19:30|8264.2|8258.2|8263.7|8257.7|8264.9|8258.9|8263.6|8257.6|6
1652804380000|2022-05-17 16:19:40|8264|8258|8263.7|8257.7|8264.4|8258.4|8263.2|8257.2|32
1652804390000|2022-05-17 16:19:50|8263.4|8257.4|8263.7|8257.7|8264|8258|8262.9|8256.9|11
1652804400000|2022-05-17 16:20:00|8262.7|8256.7|8262.7|8256.7|8262.7|8256.7|8262.5|8256.5|6
1652804410000|2022-05-17 16:20:10|8263.2|8257.2|8262.7|8256.7|8263.2|8257.2|8262.7|8256.7|1
1652804420000|2022-05-17 16:20:20|8262.9|8256.9|8260.7|8254.7|8262.9|8256.9|8258.7|8252.7|6
1652804430000|2022-05-17 16:20:30|8260.9|8254.9|8261.9|8255.9|8261.9|8255.9|8260.9|8254.9|1
1652804440000|2022-05-17 16:20:40|8261.7|8255.7|8261.7|8255.7|8261.7|8255.7|8261.7|8255.7|1
1652804450000|2022-05-17 16:20:50|8261.9|8255.9|8260.1|8254.1|8262.7|8256.7|8259.9|8253.9|12
1652804460000|2022-05-17 16:21:00|8259.9|8253.9|8260.4|8254.4|8260.6|8254.6|8259.9|8253.9|17
1652804470000|2022-05-17 16:21:10|8259.9|8253.9|8259.6|8253.6|8260.6|8254.6|8259.6|8253.6|21
1652804480000|2022-05-17 16:21:20|8259.4|8253.4|8259.9|8253.9|8260.6|8254.6|8259.4|8253.4|22
1652804490000|2022-05-17 16:21:30|8260.2|8254.2|8259.4|8253.4|8260.4|8254.4|8259.4|8253.4|4
1652804500000|2022-05-17 16:21:40|8260.4|8254.4|8260.6|8254.6|8260.6|8254.6|8258.9|8252.9|14
1652804510000|2022-05-17 16:21:50|8260.9|8254.9|8260.9|8254.9|8260.9|8254.9|8260.9|8254.9|33
1652804520000|2022-05-17 16:22:00|8260.7|8254.7|8259.7|8253.7|8260.7|8254.7|8259.7|8253.7|5
1652804530000|2022-05-17 16:22:10|8259.4|8253.4|8259.2|8253.2|8260.4|8254.4|8259.2|8253.2|8
1652804540000|2022-05-17 16:22:20|8261.5|8255.5|8261.2|8255.2|8262.5|8256.5|8259.7|8253.7|20
1652804550000|2022-05-17 16:22:30|8261.5|8255.5|8261.7|8255.7|8262|8256|8260.5|8254.5|14
1652804560000|2022-05-17 16:22:40|8262.2|8256.2|8262|8256|8262.2|8256.2|8260.7|8254.7|4
1652804570000|2022-05-17 16:22:50|8262.5|8256.5|8264|8258|8264|8258|8262.5|8256.5|12
1652804580000|2022-05-17 16:23:00|8263.8|8257.8|8263.5|8257.5|8263.8|8257.8|8263.2|8257.2|7
1652804590000|2022-05-17 16:23:10|8264|8258|8262.3|8256.3|8264|8258|8262.3|8256.3|14
1652804600000|2022-05-17 16:23:20|8260.8|8254.8|8260.8|8254.8|8260.8|8254.8|8260.8|8254.8|7
1652804610000|2022-05-17 16:23:30|8261|8255|8262.3|8256.3|8262.3|8256.3|8260.2|8254.2|8
1652804620000|2022-05-17 16:23:40|8262.2|8256.2|8261.6|8255.6|8262.2|8256.2|8261.6|8255.6|1
1652804630000|2022-05-17 16:23:50|8261.1|8255.1|8261.8|8255.8|8261.8|8255.8|8261.1|8255.1|2
1652804640000|2022-05-17 16:24:00|8262.1|8256.1|8262.3|8256.3|8262.3|8256.3|8261.6|8255.6|6
1652804650000|2022-05-17 16:24:10|8262.5|8256.5|8262|8256|8262.5|8256.5|8261.6|8255.6|3
1652804660000|2022-05-17 16:24:20|8261.1|8255.1|8260.5|8254.5|8261.5|8255.5|8260.5|8254.5|5
1652804670000|2022-05-17 16:24:30|8260.6|8254.6|8261|8255|8261|8255|8260.5|8254.5|0
1652804680000|2022-05-17 16:24:40|8261.1|8255.1|8261.5|8255.5|8262|8256|8261.1|8255.1|5
1652804700000|2022-05-17 16:25:00|8260.8|8254.8|8257.5|8251.5|8260.8|8254.8|8257|8251|59
1652804710000|2022-05-17 16:25:10|8257.3|8251.3|8256.3|8250.3|8257.5|8251.5|8255.8|8249.8|36
1652804720000|2022-05-17 16:25:20|8256.1|8250.1|8256.5|8250.5|8258.3|8252.3|8256.1|8250.1|9
1652804730000|2022-05-17 16:25:30|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|1
1652804740000|2022-05-17 16:25:40|8258.8|8252.8|8259.5|8253.5|8259.6|8253.6|8258.5|8252.5|19
1652804750000|2022-05-17 16:25:50|8259.1|8253.1|8259.3|8253.3|8259.3|8253.3|8258.5|8252.5|0
1652804760000|2022-05-17 16:26:00|8259.5|8253.5|8260|8254|8260|8254|8259.5|8253.5|2
1652804770000|2022-05-17 16:26:10|8261.5|8255.5|8261.5|8255.5|8261.5|8255.5|8261.5|8255.5|11
1652804780000|2022-05-17 16:26:20|8261.1|8255.1|8260.6|8254.6|8261.1|8255.1|8260.6|8254.6|3
1652804790000|2022-05-17 16:26:30|8260.5|8254.5|8259.6|8253.6|8260.5|8254.5|8259.5|8253.5|1
1652804800000|2022-05-17 16:26:40|8259.5|8253.5|8259.6|8253.6|8259.6|8253.6|8259.5|8253.5|0
1652804810000|2022-05-17 16:26:50|8259.5|8253.5|8259.6|8253.6|8260|8254|8259.5|8253.5|4
1652804820000|2022-05-17 16:27:00|8259.5|8253.5|8265.1|8259.1|8265.1|8259.1|8259.5|8253.5|12
1652804830000|2022-05-17 16:27:10|8264.9|8258.9|8263.6|8257.6|8264.9|8258.9|8263.6|8257.6|2
1652804840000|2022-05-17 16:27:20|8264|8258|8263.2|8257.2|8264|8258|8262.3|8256.3|13
1652804850000|2022-05-17 16:27:30|8263.7|8257.7|8259.4|8253.4|8263.7|8257.7|8259.4|8253.4|11
1652804860000|2022-05-17 16:27:40|8259.9|8253.9|8262.7|8256.7|8262.9|8256.9|8259.9|8253.9|6
1652804870000|2022-05-17 16:27:50|8262.9|8256.9|8263.4|8257.4|8263.4|8257.4|8261|8255|6
1652804880000|2022-05-17 16:28:00|||||||||3
1652804890000|2022-05-17 16:28:10|||||||||14
1652804900000|2022-05-17 16:28:20|8262.9|8256.9|8261.9|8255.9|8263.4|8257.4|8261.9|8255.9|4
1652804910000|2022-05-17 16:28:30|8262.2|8256.2|8262|8256|8262.4|8256.4|8261.9|8255.9|2
1652804920000|2022-05-17 16:28:40|8261.9|8255.9|8263.3|8257.3|8263.3|8257.3|8261.5|8255.5|8
1652804930000|2022-05-17 16:28:50|8262.8|8256.8|8261.3|8255.3|8262.8|8256.8|8261.3|8255.3|10
1652804940000|2022-05-17 16:29:00|8261.7|8255.7|8260.8|8254.8|8261.7|8255.7|8260.7|8254.7|7
1652804950000|2022-05-17 16:29:10|8261.5|8255.5|8261.3|8255.3|8261.5|8255.5|8260.3|8254.3|9
1652804960000|2022-05-17 16:29:20|8261.8|8255.8|8261.8|8255.8|8261.8|8255.8|8261.8|8255.8|0
1652804970000|2022-05-17 16:29:30|8262.3|8256.3|8263.3|8257.3|8263.3|8257.3|8262.3|8256.3|3
1652804980000|2022-05-17 16:29:40|8262.3|8256.3|8262.3|8256.3|8262.3|8256.3|8262.3|8256.3|16
1652804990000|2022-05-17 16:29:50|8261.3|8255.3|8261|8255|8261.3|8255.3|8260.8|8254.8|26
1652805000000|2022-05-17 16:30:00|8260.3|8254.3|8258.8|8252.8|8261.5|8255.5|8258.5|8252.5|37
1652805010000|2022-05-17 16:30:10|8258.5|8252.5|8254.7|8248.7|8258.5|8252.5|8253.2|8247.2|9
1652805020000|2022-05-17 16:30:20|8254.9|8248.9|8256.7|8250.7|8257.2|8251.2|8254.9|8248.9|15
1652805030000|2022-05-17 16:30:30|8256.9|8250.9|8255.9|8249.9|8256.9|8250.9|8255.7|8249.7|1
1652805040000|2022-05-17 16:30:40|8255.4|8249.4|8256|8250|8256.4|8250.4|8255.4|8249.4|23
1652805050000|2022-05-17 16:30:50|8256.4|8250.4|8256.4|8250.4|8256.4|8250.4|8256|8250|0
1652805060000|2022-05-17 16:31:00|8256.5|8250.5|8253.5|8247.5|8256.5|8250.5|8253.5|8247.5|15
1652805070000|2022-05-17 16:31:10|8253.4|8247.4|8253.5|8247.5|8253.5|8247.5|8252.9|8246.9|3
1652805080000|2022-05-17 16:31:20|8253.4|8247.4|8254.9|8248.9|8254.9|8248.9|8253.4|8247.4|5
1652805090000|2022-05-17 16:31:30|8255|8249|8256.4|8250.4|8256.4|8250.4|8254.9|8248.9|30
1652805100000|2022-05-17 16:31:40|8256.5|8250.5|8256.9|8250.9|8256.9|8250.9|8256.5|8250.5|0
1652805110000|2022-05-17 16:31:50|8257.4|8251.4|8256.5|8250.5|8257.4|8251.4|8256.4|8250.4|5
1652805120000|2022-05-17 16:32:00|8257.5|8251.5|8255.9|8249.9|8257.5|8251.5|8255.9|8249.9|2
1652805130000|2022-05-17 16:32:10|8256.5|8250.5|8260.9|8254.9|8260.9|8254.9|8256.5|8250.5|22
1652805140000|2022-05-17 16:32:20|8260.4|8254.4|8260.7|8254.7|8260.7|8254.7|8260.4|8254.4|0
1652805150000|2022-05-17 16:32:30|8260.3|8254.3|8258.9|8252.9|8260.3|8254.3|8258.9|8252.9|6
1652805160000|2022-05-17 16:32:40|8258.4|8252.4|8258.4|8252.4|8258.4|8252.4|8257.9|8251.9|16
1652805170000|2022-05-17 16:32:50|8257.9|8251.9|8257.4|8251.4|8257.9|8251.9|8257.4|8251.4|2
1652805180000|2022-05-17 16:33:00|8257.5|8251.5|8257.2|8251.2|8257.5|8251.5|8257.2|8251.2|1
1652805190000|2022-05-17 16:33:10|8257.5|8251.5|8258.4|8252.4|8258.4|8252.4|8257.5|8251.5|2
1652805210000|2022-05-17 16:33:30|||||||||1
1652805240000|2022-05-17 16:34:00|||||||||1
1652805250000|2022-05-17 16:34:10|8258.9|8252.9|8259.4|8253.4|8259.5|8253.5|8258.9|8252.9|8
1652805270000|2022-05-17 16:34:30|8259.5|8253.5|8258.9|8252.9|8259.9|8253.9|8258.7|8252.7|8
1652805280000|2022-05-17 16:34:40|8259|8253|8260.8|8254.8|8260.8|8254.8|8259|8253|18
1652805290000|2022-05-17 16:34:50|8260.7|8254.7|8259.7|8253.7|8260.7|8254.7|8259.2|8253.2|4
1652805300000|2022-05-17 16:35:00|8259.9|8253.9|8260.8|8254.8|8261.3|8255.3|8259.9|8253.9|8
1652805310000|2022-05-17 16:35:10|8261.2|8255.2|8261.4|8255.4|8261.7|8255.7|8260.8|8254.8|3
1652805320000|2022-05-17 16:35:20|8261.7|8255.7|8261.4|8255.4|8261.7|8255.7|8261.4|8255.4|0
1652805330000|2022-05-17 16:35:30|8261.3|8255.3|8265.3|8259.3|8265.3|8259.3|8261.3|8255.3|10
1652805340000|2022-05-17 16:35:40|8265.2|8259.2|8265|8259|8265.2|8259.2|8265|8259|1
1652805350000|2022-05-17 16:35:50|8265.8|8259.8|8267.8|8261.8|8267.8|8261.8|8265.8|8259.8|2
1652805360000|2022-05-17 16:36:00|8267|8261|8269.5|8263.5|8270.3|8264.3|8267|8261|13
1652805370000|2022-05-17 16:36:10|8269|8263|8268.8|8262.8|8269|8263|8268.5|8262.5|9
1652805380000|2022-05-17 16:36:20|8269.1|8263.1|8270.8|8264.8|8270.8|8264.8|8268.5|8262.5|23
1652805390000|2022-05-17 16:36:30|8270|8264|8269.2|8263.2|8270|8264|8269.2|8263.2|11
1652805400000|2022-05-17 16:36:40|8270.8|8264.8|8269.7|8263.7|8270.8|8264.8|8269.7|8263.7|2
1652805410000|2022-05-17 16:36:50|8270|8264|8269.5|8263.5|8270.8|8264.8|8269.5|8263.5|19
1652805420000|2022-05-17 16:37:00|8269|8263|8270.5|8264.5|8270.8|8264.8|8268.5|8262.5|12
1652805430000|2022-05-17 16:37:10|8270|8264|8269.2|8263.2|8270|8264|8269|8263|26
1652805440000|2022-05-17 16:37:20|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|8269.5|8263.5|0
1652805450000|2022-05-17 16:37:30|8269.2|8263.2|8270|8264|8270|8264|8269|8263|2
1652805470000|2022-05-17 16:37:50|8269.2|8263.2|8269.2|8263.2|8269.2|8263.2|8269.2|8263.2|1
1652805480000|2022-05-17 16:38:00|8269|8263|8268.5|8262.5|8269|8263|8268.5|8262.5|0
1652805500000|2022-05-17 16:38:20|8264.5|8258.5|8264|8258|8264.5|8258.5|8264|8258|5
1652805520000|2022-05-17 16:38:40|8264.3|8258.3|8264.5|8258.5|8264.5|8258.5|8264.3|8258.3|0
1652805550000|2022-05-17 16:39:10|8264.2|8258.2|8263.8|8257.8|8264.2|8258.2|8263.8|8257.8|0
1652805560000|2022-05-17 16:39:20|8263.5|8257.5|8263.2|8257.2|8263.5|8257.5|8262.5|8256.5|3
1652805570000|2022-05-17 16:39:30|8263|8257|8263|8257|8263.2|8257.2|8263|8257|1
1652805580000|2022-05-17 16:39:40|8263.2|8257.2|8265.3|8259.3|8265.3|8259.3|8263.2|8257.2|1
1652805590000|2022-05-17 16:39:50|8265|8259|8267|8261|8267|8261|8265|8259|2
1652805600000|2022-05-17 16:40:00|8266.7|8260.7|8265.8|8259.8|8266.7|8260.7|8265.3|8259.3|3
1652805620000|2022-05-17 16:40:20|8266|8260|8266.7|8260.7|8267.5|8261.5|8265.8|8259.8|6
1652805630000|2022-05-17 16:40:30|8266.5|8260.5|8266.5|8260.5|8267.3|8261.3|8265.7|8259.7|0
1652805640000|2022-05-17 16:40:40|8267|8261|8268.7|8262.7|8268.7|8262.7|8267|8261|1
1652805650000|2022-05-17 16:40:50|8269.2|8263.2|8269.3|8263.3|8269.3|8263.3|8268.8|8262.8|0
1652805660000|2022-05-17 16:41:00|8268|8262|8268|8262|8268|8262|8268|8262|4
1652805670000|2022-05-17 16:41:10|8267.8|8261.8|8267.3|8261.3|8267.8|8261.8|8267.2|8261.2|1
1652805680000|2022-05-17 16:41:20|8266.7|8260.7|8266.7|8260.7|8266.7|8260.7|8266.7|8260.7|2
1652805700000|2022-05-17 16:41:40|8265.5|8259.5|8267|8261|8267.3|8261.3|8265.3|8259.3|21
1652805710000|2022-05-17 16:41:50|8266|8260|8266.2|8260.2|8266.5|8260.5|8266|8260|1
1652805720000|2022-05-17 16:42:00|8265.7|8259.7|8266.7|8260.7|8267.2|8261.2|8265.7|8259.7|3
1652805730000|2022-05-17 16:42:10|8266.4|8260.4|8268.2|8262.2|8269.7|8263.7|8266.4|8260.4|9
1652805740000|2022-05-17 16:42:20|8267.7|8261.7|8267.7|8261.7|8267.7|8261.7|8267.2|8261.2|3
1652805760000|2022-05-17 16:42:40|8267.5|8261.5|8267.3|8261.3|8267.5|8261.5|8267.3|8261.3|16
1652805770000|2022-05-17 16:42:50|8267.1|8261.1|8267.3|8261.3|8267.3|8261.3|8267.1|8261.1|1
1652805780000|2022-05-17 16:43:00|8267.6|8261.6|8266.8|8260.8|8267.6|8261.6|8266.8|8260.8|1
1652805790000|2022-05-17 16:43:10|8265.8|8259.8|8265.5|8259.5|8265.8|8259.8|8265.5|8259.5|3
1652805800000|2022-05-17 16:43:20|8265.3|8259.3|8264.3|8258.3|8265.3|8259.3|8264.3|8258.3|6
1652805820000|2022-05-17 16:43:40|8265.3|8259.3|8265.3|8259.3|8265.3|8259.3|8265.3|8259.3|1
1652805840000|2022-05-17 16:44:00|8265.5|8259.5|8266.3|8260.3|8266.5|8260.5|8264.3|8258.3|5
1652805850000|2022-05-17 16:44:10|8265.8|8259.8|8265.3|8259.3|8266.3|8260.3|8264.5|8258.5|15
1652805860000|2022-05-17 16:44:20|8265|8259|8265.3|8259.3|8265.3|8259.3|8265|8259|0
1652805870000|2022-05-17 16:44:30|8265.8|8259.8|8266.5|8260.5|8266.5|8260.5|8265|8259|3
1652805880000|2022-05-17 16:44:40|8266.8|8260.8|8266.8|8260.8|8266.8|8260.8|8266.8|8260.8|0
1652805890000|2022-05-17 16:44:50|8267.3|8261.3|8267.3|8261.3|8267.8|8261.8|8266.8|8260.8|4
1652805900000|2022-05-17 16:45:00|8267.5|8261.5|8267.3|8261.3|8267.5|8261.5|8267.3|8261.3|0
1652805910000|2022-05-17 16:45:10|8267.5|8261.5|8267.5|8261.5|8267.5|8261.5|8267.5|8261.5|7
1652805920000|2022-05-17 16:45:20|8267.7|8261.7|8267.3|8261.3|8268|8262|8267.3|8261.3|7
1652805930000|2022-05-17 16:45:30|8267.1|8261.1|8264.8|8258.8|8267.1|8261.1|8264.5|8258.5|9
1652805940000|2022-05-17 16:45:40|8264.3|8258.3|8264.8|8258.8|8264.8|8258.8|8264.3|8258.3|3
1652805950000|2022-05-17 16:45:50|8265.1|8259.1|8267.3|8261.3|8267.3|8261.3|8265.1|8259.1|13
1652805960000|2022-05-17 16:46:00|8266.8|8260.8|8265.5|8259.5|8266.8|8260.8|8265.5|8259.5|2
1652805970000|2022-05-17 16:46:10|8268.3|8262.3|8266.8|8260.8|8268.3|8262.3|8265.6|8259.6|7
1652805980000|2022-05-17 16:46:20|8267|8261|8266.7|8260.7|8267.3|8261.3|8266.7|8260.7|7
1652805990000|2022-05-17 16:46:30|8266.8|8260.8|8266.7|8260.7|8267.2|8261.2|8266.7|8260.7|2
1652806000000|2022-05-17 16:46:40|8266.8|8260.8|8266|8260|8266.8|8260.8|8266|8260|1
1652806010000|2022-05-17 16:46:50|8266.3|8260.3|8267.2|8261.2|8267.5|8261.5|8266.3|8260.3|10
1652806020000|2022-05-17 16:47:00|8266.5|8260.5|8266.8|8260.8|8267.2|8261.2|8266|8260|5
1652806030000|2022-05-17 16:47:10|8267|8261|8266.8|8260.8|8267|8261|8266.8|8260.8|10
1652806040000|2022-05-17 16:47:20|8267|8261|8266|8260|8267|8261|8266|8260|1
1652806060000|2022-05-17 16:47:40|8266.2|8260.2|8266.5|8260.5|8266.5|8260.5|8266.2|8260.2|0
1652806070000|2022-05-17 16:47:50|8266.2|8260.2|8266|8260|8266.2|8260.2|8266|8260|2
1652806080000|2022-05-17 16:48:00|8266.2|8260.2|8267.3|8261.3|8268.5|8262.5|8266.2|8260.2|4
1652806090000|2022-05-17 16:48:10|8267.8|8261.8|8268.1|8262.1|8268.1|8262.1|8267|8261|5
1652806100000|2022-05-17 16:48:20|8267.8|8261.8|8266.2|8260.2|8267.8|8261.8|8266|8260|76
1652806110000|2022-05-17 16:48:30|8266|8260|8266|8260|8266|8260|8266|8260|11
1652806120000|2022-05-17 16:48:40|8265.9|8259.9|8266.5|8260.5|8266.5|8260.5|8265.7|8259.7|13
1652806130000|2022-05-17 16:48:50|8266.3|8260.3|8265.1|8259.1|8266.3|8260.3|8264.1|8258.1|18
1652806140000|2022-05-17 16:49:00|8264.6|8258.6|8264.2|8258.2|8264.6|8258.6|8264.2|8258.2|0
1652806150000|2022-05-17 16:49:10|8264.9|8258.9|8264.6|8258.6|8265.1|8259.1|8264.6|8258.6|1
1652806170000|2022-05-17 16:49:30|8264.2|8258.2|8264.2|8258.2|8264.2|8258.2|8264.2|8258.2|0
1652806190000|2022-05-17 16:49:50|8265.2|8259.2|8269.8|8263.8|8270.3|8264.3|8264.9|8258.9|17
1652806200000|2022-05-17 16:50:00|8269.5|8263.5|8269.8|8263.8|8269.8|8263.8|8267.8|8261.8|3
1652806220000|2022-05-17 16:50:20|8270.2|8264.2|8272.4|8266.4|8272.4|8266.4|8270.2|8264.2|6
1652806230000|2022-05-17 16:50:30|8272.9|8266.9|8272.4|8266.4|8272.9|8266.9|8272.2|8266.2|3
1652806240000|2022-05-17 16:50:40|8272.2|8266.2|8272.4|8266.4|8272.7|8266.7|8272.2|8266.2|0
1652806250000|2022-05-17 16:50:50|8272|8266|8271.5|8265.5|8272|8266|8271.5|8265.5|1
1652806260000|2022-05-17 16:51:00|8271.7|8265.7|8270.7|8264.7|8271.7|8265.7|8270.4|8264.4|5
1652806270000|2022-05-17 16:51:10|8270.9|8264.9|8270.7|8264.7|8271.2|8265.2|8270.7|8264.7|3
1652806280000|2022-05-17 16:51:20|8271.2|8265.2|8270.2|8264.2|8271.2|8265.2|8269.9|8263.9|8
1652806290000|2022-05-17 16:51:30|8270.5|8264.5|8269.2|8263.2|8271|8265|8269.2|8263.2|6
1652806300000|2022-05-17 16:51:40|8269|8263|8268.2|8262.2|8269|8263|8268.2|8262.2|10
1652806310000|2022-05-17 16:51:50|8268.5|8262.5|8269.2|8263.2|8269.2|8263.2|8268.5|8262.5|5
1652806320000|2022-05-17 16:52:00|8269.4|8263.4|8268.7|8262.7|8269.4|8263.4|8268.2|8262.2|3
1652806330000|2022-05-17 16:52:10|8269|8263|8269.2|8263.2|8269.5|8263.5|8269|8263|12
1652806340000|2022-05-17 16:52:20|8269.5|8263.5|8268.9|8262.9|8269.7|8263.7|8268.9|8262.9|0
1652806350000|2022-05-17 16:52:30|8269.2|8263.2|8269.2|8263.2|8269.2|8263.2|8269.2|8263.2|0
1652806360000|2022-05-17 16:52:40|8269|8263|8266.4|8260.4|8269|8263|8266.4|8260.4|1
1652806370000|2022-05-17 16:52:50|8266.7|8260.7|8271.7|8265.7|8271.7|8265.7|8266.7|8260.7|55
1652806380000|2022-05-17 16:53:00|8271.2|8265.2|8270.6|8264.6|8271.2|8265.2|8269.4|8263.4|8
1652806400000|2022-05-17 16:53:20|8270.7|8264.7|8270.7|8264.7|8270.7|8264.7|8270.7|8264.7|0
1652806430000|2022-05-17 16:53:50|||||||||4
1652806450000|2022-05-17 16:54:10|8269.9|8263.9|8270.4|8264.4|8270.4|8264.4|8268.4|8262.4|10
1652806460000|2022-05-17 16:54:20|8269.9|8263.9|8270.9|8264.9|8271.4|8265.4|8269.9|8263.9|1
1652806470000|2022-05-17 16:54:30|8270.7|8264.7|8269.9|8263.9|8271.1|8265.1|8269.9|8263.9|0
1652806480000|2022-05-17 16:54:40|8270.2|8264.2|8269.2|8263.2|8270.4|8264.4|8269.2|8263.2|2
1652806500000|2022-05-17 16:55:00|8269.7|8263.7|8270.9|8264.9|8271.4|8265.4|8269.7|8263.7|4
1652806510000|2022-05-17 16:55:10|8270.2|8264.2|8270.7|8264.7|8270.9|8264.9|8270.2|8264.2|1
1652806520000|2022-05-17 16:55:20|8270.6|8264.6|8270.4|8264.4|8270.6|8264.6|8270.4|8264.4|1
1652806530000|2022-05-17 16:55:30|||||||||1
1652806540000|2022-05-17 16:55:40|8270.6|8264.6|8271.9|8265.9|8271.9|8265.9|8270.6|8264.6|3
1652806550000|2022-05-17 16:55:50|8271|8265|8273|8267|8273.4|8267.4|8271|8265|1
1652806560000|2022-05-17 16:56:00|8273.2|8267.2|8273|8267|8274.4|8268.4|8273|8267|0
1652806570000|2022-05-17 16:56:10|8271.9|8265.9|8272|8266|8272.2|8266.2|8271.7|8265.7|2
1652806580000|2022-05-17 16:56:20|8272.2|8266.2|8270.4|8264.4|8272.2|8266.2|8270.4|8264.4|5
1652806590000|2022-05-17 16:56:30|8270.1|8264.1|8270|8264|8270.7|8264.7|8270|8264|3
1652806600000|2022-05-17 16:56:40|8270.4|8264.4|8270|8264|8270.4|8264.4|8269.2|8263.2|7
1652806610000|2022-05-17 16:56:50|8270.2|8264.2|8269.2|8263.2|8270.2|8264.2|8269.2|8263.2|1
1652806620000|2022-05-17 16:57:00|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|0
1652806630000|2022-05-17 16:57:10|8268.7|8262.7|8268.7|8262.7|8268.7|8262.7|8268.7|8262.7|1
1652806640000|2022-05-17 16:57:20|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|1
1652806650000|2022-05-17 16:57:30|8268.4|8262.4|8268.9|8262.9|8269.1|8263.1|8268.4|8262.4|15
1652806660000|2022-05-17 16:57:40|8268.6|8262.6|8268.4|8262.4|8268.6|8262.6|8268.4|8262.4|3
1652806670000|2022-05-17 16:57:50|||||||||3
1652806680000|2022-05-17 16:58:00|8268.6|8262.6|8271.5|8265.5|8271.5|8265.5|8268.6|8262.6|11
1652806690000|2022-05-17 16:58:10|8271.4|8265.4|8271.5|8265.5|8271.5|8265.5|8270.5|8264.5|1
1652806700000|2022-05-17 16:58:20|8271.9|8265.9|8270.7|8264.7|8272.5|8266.5|8270.7|8264.7|2
1652806710000|2022-05-17 16:58:30|8271|8265|8271.2|8265.2|8272|8266|8271|8265|1
1652806720000|2022-05-17 16:58:40|8271.4|8265.4|8271.4|8265.4|8271.4|8265.4|8271.4|8265.4|0
1652806730000|2022-05-17 16:58:50|8271.1|8265.1|8270.7|8264.7|8271.1|8265.1|8270.7|8264.7|0
1652806740000|2022-05-17 16:59:00|8270.2|8264.2|8272.5|8266.5|8272.7|8266.7|8270|8264|2
1652806750000|2022-05-17 16:59:10|8273|8267|8272.5|8266.5|8273|8267|8271.7|8265.7|3
1652806760000|2022-05-17 16:59:20|8273|8267|8273.2|8267.2|8273.7|8267.7|8273|8267|0
1652806770000|2022-05-17 16:59:30|8273.4|8267.4|8273.4|8267.4|8273.5|8267.5|8273.4|8267.4|1
1652806780000|2022-05-17 16:59:40|8273.7|8267.7|8273.7|8267.7|8273.7|8267.7|8273.7|8267.7|1
1652806790000|2022-05-17 16:59:50|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|8273.9|8267.9|3
1652806800000|2022-05-17 17:00:00|8274.2|8268.2|8280|8274|8281.4|8275.4|8274.1|8268.1|14
1652806810000|2022-05-17 17:00:10|8279.7|8273.7|8279.3|8273.3|8280.3|8274.3|8279.2|8273.2|33
1652806820000|2022-05-17 17:00:20|8279.2|8273.2|8278.5|8272.5|8279.2|8273.2|8278.5|8272.5|5
1652806830000|2022-05-17 17:00:30|8278.2|8272.2|8278.5|8272.5|8278.5|8272.5|8278|8272|6
1652806840000|2022-05-17 17:00:40|8278.2|8272.2|8276.5|8270.5|8278.5|8272.5|8276.5|8270.5|19
1652806850000|2022-05-17 17:00:50|8276.3|8270.3|8276.8|8270.8|8276.8|8270.8|8276.3|8270.3|7
1652806860000|2022-05-17 17:01:00|8276.7|8270.7|8276.3|8270.3|8276.7|8270.7|8276.3|8270.3|0
1652806870000|2022-05-17 17:01:10|8276.5|8270.5|8276.8|8270.8|8277.2|8271.2|8276.5|8270.5|5
1652806880000|2022-05-17 17:01:20|8276.3|8270.3|8276.8|8270.8|8276.8|8270.8|8276.3|8270.3|2
1652806890000|2022-05-17 17:01:30|8276.7|8270.7|8276.5|8270.5|8276.7|8270.7|8276.2|8270.2|4
1652806900000|2022-05-17 17:01:40|8276.7|8270.7|8277.5|8271.5|8277.5|8271.5|8276.7|8270.7|1
1652806910000|2022-05-17 17:01:50|8277.2|8271.2|8276.2|8270.2|8277.2|8271.2|8276.2|8270.2|0
1652806920000|2022-05-17 17:02:00|8276.5|8270.5|8276.5|8270.5|8276.5|8270.5|8276.5|8270.5|11
1652806930000|2022-05-17 17:02:10|8276.2|8270.2|8276.5|8270.5|8276.5|8270.5|8276.2|8270.2|45
1652806940000|2022-05-17 17:02:20|8277.2|8271.2|8276.2|8270.2|8277.2|8271.2|8276.2|8270.2|8
1652806950000|2022-05-17 17:02:30|8276.3|8270.3|8276.8|8270.8|8276.8|8270.8|8276.3|8270.3|15
1652806970000|2022-05-17 17:02:50|8276.6|8270.6|8276.1|8270.1|8276.6|8270.6|8276.1|8270.1|16
1652806980000|2022-05-17 17:03:00|8276.3|8270.3|8276.3|8270.3|8276.3|8270.3|8276.3|8270.3|1
1652806990000|2022-05-17 17:03:10|8276.1|8270.1|8276.6|8270.6|8276.6|8270.6|8276.1|8270.1|16
1652807000000|2022-05-17 17:03:20|8276.3|8270.3|8277.3|8271.3|8278|8272|8276.3|8270.3|10
1652807010000|2022-05-17 17:03:30|8277|8271|8277.2|8271.2|8277.3|8271.3|8277|8271|0
1652807020000|2022-05-17 17:03:40|8277.3|8271.3|8277.3|8271.3|8278.7|8272.7|8277.3|8271.3|5
1652807030000|2022-05-17 17:03:50|8277.2|8271.2|8276.7|8270.7|8277.3|8271.3|8276.7|8270.7|8
1652807040000|2022-05-17 17:04:00|8277.3|8271.3|8280|8274|8280.3|8274.3|8276.7|8270.7|5
1652807050000|2022-05-17 17:04:10|8279.7|8273.7|8279|8273|8279.7|8273.7|8279|8273|3
1652807060000|2022-05-17 17:04:20|8279.5|8273.5|8279|8273|8279.7|8273.7|8278.7|8272.7|9
1652807070000|2022-05-17 17:04:30|8278.7|8272.7|8277.7|8271.7|8278.7|8272.7|8277.7|8271.7|2
1652807080000|2022-05-17 17:04:40|8278.8|8272.8|8277.5|8271.5|8278.8|8272.8|8277.5|8271.5|7
1652807090000|2022-05-17 17:04:50|8277|8271|8277.3|8271.3|8277.7|8271.7|8277|8271|0
1652807100000|2022-05-17 17:05:00|8277.5|8271.5|8278.5|8272.5|8278.7|8272.7|8277.3|8271.3|2
1652807120000|2022-05-17 17:05:20|8278.3|8272.3|8278.6|8272.6|8278.8|8272.8|8278.3|8272.3|0
1652807150000|2022-05-17 17:05:50|8278.3|8272.3|8278.6|8272.6|8278.6|8272.6|8278.3|8272.3|3
1652807160000|2022-05-17 17:06:00|8279.1|8273.1|8278.3|8272.3|8279.1|8273.1|8278.3|8272.3|1
1652807190000|2022-05-17 17:06:30|8278.1|8272.1|8278.6|8272.6|8278.6|8272.6|8277.6|8271.6|5
1652807200000|2022-05-17 17:06:40|8279.5|8273.5|8279.5|8273.5|8279.5|8273.5|8279.5|8273.5|2
1652807210000|2022-05-17 17:06:50|8278.8|8272.8|8278.1|8272.1|8278.8|8272.8|8278.1|8272.1|3
1652807230000|2022-05-17 17:07:10|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|8278.3|8272.3|3
1652807240000|2022-05-17 17:07:20|8280.1|8274.1|8280.3|8274.3|8280.3|8274.3|8280.1|8274.1|18
1652807250000|2022-05-17 17:07:30|8280.1|8274.1|8276.5|8270.5|8280.1|8274.1|8276.5|8270.5|29
1652807260000|2022-05-17 17:07:40|8276.8|8270.8|8276.5|8270.5|8277.1|8271.1|8276.5|8270.5|6
1652807270000|2022-05-17 17:07:50|8277|8271|8276.5|8270.5|8277|8271|8276.5|8270.5|3
1652807280000|2022-05-17 17:08:00|8276|8270|8277.1|8271.1|8277.6|8271.6|8276|8270|2
1652807290000|2022-05-17 17:08:10|8277.6|8271.6|8276|8270|8277.6|8271.6|8276|8270|3
1652807300000|2022-05-17 17:08:20|8276.6|8270.6|8276.9|8270.9|8276.9|8270.9|8276.6|8270.6|1
1652807310000|2022-05-17 17:08:30|8276.6|8270.6|8276.6|8270.6|8276.6|8270.6|8276.6|8270.6|0
1652807330000|2022-05-17 17:08:50|8276.9|8270.9|8277.8|8271.8|8278.4|8272.4|8276.9|8270.9|6
1652807340000|2022-05-17 17:09:00|8278.1|8272.1|8279.6|8273.6|8279.6|8273.6|8278.1|8272.1|15
1652807350000|2022-05-17 17:09:10|8280|8274|8279.3|8273.3|8280|8274|8279.3|8273.3|11
1652807360000|2022-05-17 17:09:20|8276.1|8270.1|8275.6|8269.6|8276.1|8270.1|8275.6|8269.6|4
1652807370000|2022-05-17 17:09:30|8275.4|8269.4|8273.4|8267.4|8275.6|8269.6|8273.3|8267.3|5
1652807380000|2022-05-17 17:09:40|8273.3|8267.3|8273.1|8267.1|8273.3|8267.3|8272.6|8266.6|1
1652807390000|2022-05-17 17:09:50|8272.6|8266.6|8272.3|8266.3|8272.6|8266.6|8271.8|8265.8|5
1652807400000|2022-05-17 17:10:00|8265.1|8259.1|8263.5|8257.5|8265.1|8259.1|8263.5|8257.5|10
1652807410000|2022-05-17 17:10:10|8263.3|8257.3|8261.5|8255.5|8264.3|8258.3|8261.5|8255.5|13
1652807420000|2022-05-17 17:10:20|8261.8|8255.8|8261|8255|8262.3|8256.3|8261|8255|2
1652807430000|2022-05-17 17:10:30|8261.3|8255.3|8262|8256|8262.1|8256.1|8261.3|8255.3|1
1652807440000|2022-05-17 17:10:40|8260.6|8254.6|8261|8255|8261|8255|8260.6|8254.6|14
1652807450000|2022-05-17 17:10:50|8260.6|8254.6|8255.3|8249.3|8260.6|8254.6|8255|8249|7
1652807460000|2022-05-17 17:11:00|8254.2|8248.2|8253.3|8247.3|8254.2|8248.2|8253.3|8247.3|15
1652807470000|2022-05-17 17:11:10|8254|8248|8254.8|8248.8|8254.8|8248.8|8254|8248|13
1652807480000|2022-05-17 17:11:20|8254.5|8248.5|8254.8|8248.8|8254.8|8248.8|8254.5|8248.5|0
1652807490000|2022-05-17 17:11:30|8254.5|8248.5|8253.5|8247.5|8254.5|8248.5|8253.3|8247.3|4
1652807500000|2022-05-17 17:11:40|8254|8248|8253.5|8247.5|8254|8248|8253.5|8247.5|0
1652807510000|2022-05-17 17:11:50|8253.7|8247.7|8257.5|8251.5|8259.1|8253.1|8253.7|8247.7|11
1652807520000|2022-05-17 17:12:00|8257.3|8251.3|8255.7|8249.7|8257.5|8251.5|8255.7|8249.7|2
1652807530000|2022-05-17 17:12:10|8255.5|8249.5|8254.5|8248.5|8255.5|8249.5|8253.5|8247.5|4
1652807540000|2022-05-17 17:12:20|8254.8|8248.8|8255|8249|8255|8249|8254.8|8248.8|0
1652807550000|2022-05-17 17:12:30|8254.7|8248.7|8254.5|8248.5|8254.7|8248.7|8254.5|8248.5|0
1652807570000|2022-05-17 17:12:50|8255.5|8249.5|8256.5|8250.5|8257.2|8251.2|8255.5|8249.5|4
1652807580000|2022-05-17 17:13:00|8256.3|8250.3|8255.3|8249.3|8256.3|8250.3|8254.7|8248.7|7
1652807590000|2022-05-17 17:13:10|8255.6|8249.6|8255.3|8249.3|8255.6|8249.6|8255.3|8249.3|2
1652807600000|2022-05-17 17:13:20|8255.6|8249.6|8253.8|8247.8|8255.6|8249.6|8253.8|8247.8|6
1652807610000|2022-05-17 17:13:30|8254.1|8248.1|8252.3|8246.3|8254.1|8248.1|8252.3|8246.3|5
1652807620000|2022-05-17 17:13:40|8252.1|8246.1|8253.3|8247.3|8253.3|8247.3|8252|8246|6
1652807630000|2022-05-17 17:13:50|8254.1|8248.1|8254.3|8248.3|8254.3|8248.3|8253.5|8247.5|6
1652807640000|2022-05-17 17:14:00|8254|8248|8252.3|8246.3|8254.3|8248.3|8252.3|8246.3|5
1652807650000|2022-05-17 17:14:10|8252.5|8246.5|8252.8|8246.8|8253|8247|8252.5|8246.5|0
1652807670000|2022-05-17 17:14:30|8252.6|8246.6|8252.6|8246.6|8252.6|8246.6|8252.6|8246.6|0
1652807680000|2022-05-17 17:14:40|8252.3|8246.3|8252.5|8246.5|8252.5|8246.5|8252.3|8246.3|0
1652807700000|2022-05-17 17:15:00|8252.8|8246.8|8249.3|8243.3|8252.8|8246.8|8249|8243|8
1652807710000|2022-05-17 17:15:10|8247.8|8241.8|8249.6|8243.6|8250.6|8244.6|8247.8|8241.8|22
1652807720000|2022-05-17 17:15:20|8250|8244|8253|8247|8253|8247|8250|8244|9
1652807730000|2022-05-17 17:15:30|8254|8248|8254.3|8248.3|8254.7|8248.7|8254|8248|3
1652807740000|2022-05-17 17:15:40|8254|8248|8255.8|8249.8|8255.8|8249.8|8254|8248|7
1652807750000|2022-05-17 17:15:50|8258.6|8252.6|8258.1|8252.1|8259.3|8253.3|8258.1|8252.1|21
1652807760000|2022-05-17 17:16:00|8258.5|8252.5|8257.3|8251.3|8258.8|8252.8|8257.3|8251.3|1
1652807770000|2022-05-17 17:16:10|8257.1|8251.1|8257.1|8251.1|8257.1|8251.1|8257.1|8251.1|0
1652807780000|2022-05-17 17:16:20|8256.3|8250.3|8257.3|8251.3|8257.3|8251.3|8256.1|8250.1|1
1652807790000|2022-05-17 17:16:30|8257.6|8251.6|8258.4|8252.4|8258.4|8252.4|8257.6|8251.6|2
1652807800000|2022-05-17 17:16:40|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|0
1652807820000|2022-05-17 17:17:00|||||||||1
1652807830000|2022-05-17 17:17:10|8258.3|8252.3|8260|8254|8261|8255|8258.3|8252.3|1
1652807840000|2022-05-17 17:17:20|8260.3|8254.3|8262.9|8256.9|8263.3|8257.3|8260|8254|3
1652807850000|2022-05-17 17:17:30|8263.3|8257.3|8263.6|8257.6|8263.6|8257.6|8262.8|8256.8|1
1652807860000|2022-05-17 17:17:40|8264.3|8258.3|8263.9|8257.9|8264.3|8258.3|8263.9|8257.9|3
1652807880000|2022-05-17 17:18:00|8264.1|8258.1|8263.9|8257.9|8264.1|8258.1|8263.9|8257.9|0
1652807890000|2022-05-17 17:18:10|8263.1|8257.1|8262.3|8256.3|8263.3|8257.3|8262.1|8256.1|4
1652807900000|2022-05-17 17:18:20|8262.5|8256.5|8262.6|8256.6|8262.6|8256.6|8262.5|8256.5|0
1652807910000|2022-05-17 17:18:30|8263.1|8257.1|8262|8256|8263.6|8257.6|8262|8256|11
1652807920000|2022-05-17 17:18:40|8262.1|8256.1|8263.1|8257.1|8263.1|8257.1|8262.1|8256.1|5
1652807930000|2022-05-17 17:18:50|8263.4|8257.4|8262.7|8256.7|8263.4|8257.4|8262.7|8256.7|0
1652807940000|2022-05-17 17:19:00|8262.9|8256.9|8267.7|8261.7|8268.7|8262.7|8262.9|8256.9|1
1652807970000|2022-05-17 17:19:30|8268.4|8262.4|8268.4|8262.4|8268.7|8262.7|8268.4|8262.4|2
1652807980000|2022-05-17 17:19:40|8271.1|8265.1|8271.2|8265.2|8271.6|8265.6|8271.1|8265.1|1
1652807990000|2022-05-17 17:19:50|8271.1|8265.1|8270.9|8264.9|8271.6|8265.6|8270.4|8264.4|2
1652808000000|2022-05-17 17:20:00|8270.4|8264.4|8268.5|8262.5|8270.4|8264.4|8268.3|8262.3|8
1652808010000|2022-05-17 17:20:10|8268.6|8262.6|8268|8262|8268.6|8262.6|8267.8|8261.8|4
1652808020000|2022-05-17 17:20:20|8268.5|8262.5|8268.5|8262.5|8268.8|8262.8|8268.5|8262.5|2
1652808040000|2022-05-17 17:20:40|8268.6|8262.6|8268.6|8262.6|8268.6|8262.6|8268.6|8262.6|0
1652808050000|2022-05-17 17:20:50|8268.5|8262.5|8268.5|8262.5|8268.8|8262.8|8268.5|8262.5|1
1652808060000|2022-05-17 17:21:00|8268|8262|8268|8262|8268|8262|8268|8262|0
1652808070000|2022-05-17 17:21:10|8268.1|8262.1|8268.3|8262.3|8268.3|8262.3|8267.3|8261.3|11
1652808080000|2022-05-17 17:21:20|8268.1|8262.1|8267.3|8261.3|8268.1|8262.1|8267.3|8261.3|18
1652808090000|2022-05-17 17:21:30|8268.3|8262.3|8268.3|8262.3|8268.3|8262.3|8267|8261|17
1652808110000|2022-05-17 17:21:50|8265.6|8259.6|8268|8262|8268.6|8262.6|8265.6|8259.6|13
1652808120000|2022-05-17 17:22:00|8268.3|8262.3|8270.4|8264.4|8271.4|8265.4|8268|8262|19
1652808130000|2022-05-17 17:22:10|8270.8|8264.8|8266.9|8260.9|8270.8|8264.8|8266.6|8260.6|36
1652808140000|2022-05-17 17:22:20|8267.1|8261.1|8267.1|8261.1|8267.1|8261.1|8267.1|8261.1|0
1652808150000|2022-05-17 17:22:30|8267.4|8261.4|8267.6|8261.6|8269.8|8263.8|8267.4|8261.4|7
1652808160000|2022-05-17 17:22:40|8267.4|8261.4|8267.1|8261.1|8267.4|8261.4|8267.1|8261.1|0
1652808170000|2022-05-17 17:22:50|8266.9|8260.9|8267.6|8261.6|8267.6|8261.6|8266.8|8260.8|2
1652808180000|2022-05-17 17:23:00|8267.7|8261.7|8266.9|8260.9|8267.7|8261.7|8266.9|8260.9|1
1652808190000|2022-05-17 17:23:10|8268.1|8262.1|8267.4|8261.4|8268.6|8262.6|8267.4|8261.4|2
1652808200000|2022-05-17 17:23:20|8267.6|8261.6|8267.9|8261.9|8267.9|8261.9|8267.6|8261.6|70
1652808210000|2022-05-17 17:23:30|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|0
1652808220000|2022-05-17 17:23:40|8269.2|8263.2|8269.2|8263.2|8269.2|8263.2|8268.6|8262.6|4
1652808240000|2022-05-17 17:24:00|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|8268.9|8262.9|0
1652808250000|2022-05-17 17:24:10|8268.7|8262.7|8268.1|8262.1|8268.7|8262.7|8267.9|8261.9|9
1652808260000|2022-05-17 17:24:20|8268.6|8262.6|8268.6|8262.6|8268.6|8262.6|8268.6|8262.6|1
1652808270000|2022-05-17 17:24:30|8268.7|8262.7|8268.6|8262.6|8268.7|8262.7|8268.6|8262.6|1
1652808280000|2022-05-17 17:24:40|8269.6|8263.6|8269.6|8263.6|8269.6|8263.6|8269.6|8263.6|3
1652808290000|2022-05-17 17:24:50|8269.9|8263.9|8269.6|8263.6|8269.9|8263.9|8269.6|8263.6|1
1652808300000|2022-05-17 17:25:00|8269.1|8263.1|8269.1|8263.1|8269.1|8263.1|8269.1|8263.1|5
1652808310000|2022-05-17 17:25:10|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|1
1652808320000|2022-05-17 17:25:20|8267.7|8261.7|8267.7|8261.7|8268.9|8262.9|8267.7|8261.7|5
1652808330000|2022-05-17 17:25:30|8268.2|8262.2|8268.4|8262.4|8268.4|8262.4|8268.2|8262.2|3
1652808340000|2022-05-17 17:25:40|8268.1|8262.1|8269.6|8263.6|8269.6|8263.6|8268.1|8262.1|6
1652808350000|2022-05-17 17:25:50|8269.4|8263.4|8269.4|8263.4|8269.4|8263.4|8269.4|8263.4|0
1652808360000|2022-05-17 17:26:00|8269.9|8263.9|8270.9|8264.9|8271.2|8265.2|8269.9|8263.9|24
1652808370000|2022-05-17 17:26:10|8271.2|8265.2|8270.9|8264.9|8271.4|8265.4|8270.6|8264.6|2
1652808390000|2022-05-17 17:26:30|8270.6|8264.6|8269.9|8263.9|8270.6|8264.6|8269.9|8263.9|2
1652808400000|2022-05-17 17:26:40|8270.2|8264.2|8270.6|8264.6|8270.9|8264.9|8270.2|8264.2|4
1652808410000|2022-05-17 17:26:50|8270.7|8264.7|8270.4|8264.4|8270.9|8264.9|8270.4|8264.4|0
1652808420000|2022-05-17 17:27:00|8270.9|8264.9|8270.9|8264.9|8271.4|8265.4|8270.9|8264.9|6
1652808430000|2022-05-17 17:27:10|8270.4|8264.4|8270.9|8264.9|8270.9|8264.9|8270.4|8264.4|2
1652808440000|2022-05-17 17:27:20|8270.4|8264.4|8270.4|8264.4|8270.9|8264.9|8270.4|8264.4|2
1652808450000|2022-05-17 17:27:30|8269.9|8263.9|8269.9|8263.9|8269.9|8263.9|8269.9|8263.9|5
1652808460000|2022-05-17 17:27:40|8269.6|8263.6|8269.6|8263.6|8269.6|8263.6|8269.1|8263.1|1
1652808470000|2022-05-17 17:27:50|8269.3|8263.3|8269.3|8263.3|8269.3|8263.3|8269.3|8263.3|0
1652808480000|2022-05-17 17:28:00|8268.9|8262.9|8268.3|8262.3|8268.9|8262.9|8268.3|8262.3|8
1652808490000|2022-05-17 17:28:10|8268.4|8262.4|8268.3|8262.3|8268.4|8262.4|8267.3|8261.3|7
1652808500000|2022-05-17 17:28:20|8267.9|8261.9|8266.6|8260.6|8267.9|8261.9|8265.3|8259.3|10
1652808510000|2022-05-17 17:28:30|8266.1|8260.1|8266.1|8260.1|8266.1|8260.1|8266.1|8260.1|0
1652808520000|2022-05-17 17:28:40|8265.3|8259.3|8265.3|8259.3|8265.3|8259.3|8265.1|8259.1|7
1652808530000|2022-05-17 17:28:50|8265.1|8259.1|8264.6|8258.6|8265.1|8259.1|8262.9|8256.9|5
1652808540000|2022-05-17 17:29:00|8263.9|8257.9|8262.9|8256.9|8263.9|8257.9|8262.8|8256.8|9
1652808550000|2022-05-17 17:29:10|8262.8|8256.8|8260.9|8254.9|8262.8|8256.8|8260.9|8254.9|19
1652808560000|2022-05-17 17:29:20|8260.3|8254.3|8259.9|8253.9|8260.3|8254.3|8259.9|8253.9|1
1652808570000|2022-05-17 17:29:30|8260.1|8254.1|8260.4|8254.4|8260.4|8254.4|8260.1|8254.1|3
1652808580000|2022-05-17 17:29:40|8261.4|8255.4|8258.8|8252.8|8261.8|8255.8|8258.8|8252.8|1
1652808590000|2022-05-17 17:29:50|8258.9|8252.9|8259.3|8253.3|8259.3|8253.3|8258.9|8252.9|2
1652808600000|2022-05-17 17:30:00|8259.4|8253.4|8258.1|8252.1|8259.4|8253.4|8258.1|8252.1|5
1652808610000|2022-05-17 17:30:10|8257.8|8251.8|8258.6|8252.6|8259.1|8253.1|8257.3|8251.3|12
1652808630000|2022-05-17 17:30:30|8258.4|8252.4|8258.4|8252.4|8258.4|8252.4|8258.4|8252.4|0
1652808640000|2022-05-17 17:30:40|8258.6|8252.6|8256.6|8250.6|8258.6|8252.6|8255.8|8249.8|9
1652808650000|2022-05-17 17:30:50|8257.3|8251.3|8254.5|8248.5|8257.3|8251.3|8254.5|8248.5|21
1652808660000|2022-05-17 17:31:00|8255.3|8249.3|8256|8250|8257.3|8251.3|8255.3|8249.3|5
1652808670000|2022-05-17 17:31:10|8255.8|8249.8|8257.8|8251.8|8258.8|8252.8|8255.8|8249.8|7
1652808680000|2022-05-17 17:31:20|8257|8251|8257|8251|8257.3|8251.3|8257|8251|0
1652808690000|2022-05-17 17:31:30|||||||||1
1652808700000|2022-05-17 17:31:40|8257.3|8251.3|8259.1|8253.1|8259.1|8253.1|8257|8251|12
1652808710000|2022-05-17 17:31:50|8258.8|8252.8|8257.8|8251.8|8258.8|8252.8|8257.3|8251.3|10
1652808720000|2022-05-17 17:32:00|8257.5|8251.5|8259.1|8253.1|8259.1|8253.1|8257.3|8251.3|2
1652808730000|2022-05-17 17:32:10|8258.6|8252.6|8257.6|8251.6|8258.6|8252.6|8257.3|8251.3|4
1652808740000|2022-05-17 17:32:20|8258.1|8252.1|8255.8|8249.8|8258.1|8252.1|8255.8|8249.8|9
1652808750000|2022-05-17 17:32:30|8255|8249|8255|8249|8255|8249|8255|8249|2
1652808760000|2022-05-17 17:32:40|8256.6|8250.6|8255.8|8249.8|8256.8|8250.8|8255.8|8249.8|8
1652808770000|2022-05-17 17:32:50|8256.1|8250.1|8257.1|8251.1|8257.6|8251.6|8256|8250|6
1652808780000|2022-05-17 17:33:00|8257.5|8251.5|8258.6|8252.6|8258.6|8252.6|8257.3|8251.3|5
1652808790000|2022-05-17 17:33:10|8258.3|8252.3|8258.5|8252.5|8260.1|8254.1|8258|8252|9
1652808800000|2022-05-17 17:33:20|8258.6|8252.6|8259.6|8253.6|8259.6|8253.6|8258|8252|22
1652808810000|2022-05-17 17:33:30|8259.3|8253.3|8258.6|8252.6|8259.3|8253.3|8258.6|8252.6|2
1652808820000|2022-05-17 17:33:40|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|8258.1|8252.1|1
1652808830000|2022-05-17 17:33:50|8257.3|8251.3|8257.3|8251.3|8257.3|8251.3|8257.3|8251.3|1
1652808840000|2022-05-17 17:34:00|8256.8|8250.8|8256.3|8250.3|8256.8|8250.8|8256.3|8250.3|86
1652808850000|2022-05-17 17:34:10|8256.6|8250.6|8256.3|8250.3|8256.6|8250.6|8256.1|8250.1|3
1652808860000|2022-05-17 17:34:20|8256.1|8250.1|8255.6|8249.6|8256.1|8250.1|8255.6|8249.6|0
1652808870000|2022-05-17 17:34:30|8255.3|8249.3|8255.3|8249.3|8255.3|8249.3|8255.3|8249.3|3
1652808880000|2022-05-17 17:34:40|8254.8|8248.8|8256.3|8250.3|8256.8|8250.8|8254.8|8248.8|3
1652808890000|2022-05-17 17:34:50|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|8256.1|8250.1|2
1652808900000|2022-05-17 17:35:00|8255.8|8249.8|8255.6|8249.6|8256.1|8250.1|8255.6|8249.6|0
1652808910000|2022-05-17 17:35:10|8255.9|8249.9|8256.3|8250.3|8256.3|8250.3|8255.5|8249.5|0
1652808930000|2022-05-17 17:35:30|8256.5|8250.5|8256|8250|8256.8|8250.8|8256|8250|5
1652808940000|2022-05-17 17:35:40|8256.3|8250.3|8260.4|8254.4|8260.8|8254.8|8256.3|8250.3|12
1652808950000|2022-05-17 17:35:50|8260.9|8254.9|8259.3|8253.3|8260.9|8254.9|8258.5|8252.5|5
1652808960000|2022-05-17 17:36:00|8259.1|8253.1|8259.5|8253.5|8260|8254|8257.8|8251.8|10
1652808970000|2022-05-17 17:36:10|8259.3|8253.3|8259.3|8253.3|8260.5|8254.5|8259.3|8253.3|8
1652808980000|2022-05-17 17:36:20|8259.5|8253.5|8259.8|8253.8|8259.8|8253.8|8259.5|8253.5|3
1652808990000|2022-05-17 17:36:30|8259|8253|8258.3|8252.3|8259|8253|8258.3|8252.3|6
1652809000000|2022-05-17 17:36:40|8262.3|8256.3|8266.8|8260.8|8266.8|8260.8|8262.1|8256.1|26
1652809010000|2022-05-17 17:36:50|8265.8|8259.8|8265.8|8259.8|8265.8|8259.8|8265.8|8259.8|10
1652809020000|2022-05-17 17:37:00|8265.3|8259.3|8261.5|8255.5|8265.3|8259.3|8260.8|8254.8|8
1652809030000|2022-05-17 17:37:10|8264.5|8258.5|8265|8259|8265|8259|8264.3|8258.3|3
1652809040000|2022-05-17 17:37:20|8265.6|8259.6|8266.3|8260.3|8267.8|8261.8|8265.6|8259.6|1
1652809050000|2022-05-17 17:37:30|8267.2|8261.2|8270.3|8264.3|8270.3|8264.3|8267.2|8261.2|12
1652809060000|2022-05-17 17:37:40|8270|8264|8269.3|8263.3|8270|8264|8269|8263|5
1652809070000|2022-05-17 17:37:50|8269|8263|8268.9|8262.9|8269|8263|8268.9|8262.9|0
1652809080000|2022-05-17 17:38:00|8268.3|8262.3|8268.3|8262.3|8268.3|8262.3|8268.3|8262.3|1
1652809090000|2022-05-17 17:38:10|8267.9|8261.9|8265.3|8259.3|8267.9|8261.9|8265.3|8259.3|2
1652809100000|2022-05-17 17:38:20|8264.9|8258.9|8262.9|8256.9|8264.9|8258.9|8262.9|8256.9|7
1652809110000|2022-05-17 17:38:30|8265.3|8259.3|8268.3|8262.3|8268.3|8262.3|8265.3|8259.3|6
1652809120000|2022-05-17 17:38:40|8267.8|8261.8|8267.1|8261.1|8267.8|8261.8|8266.8|8260.8|1
1652809130000|2022-05-17 17:38:50|8267.8|8261.8|8269.3|8263.3|8269.3|8263.3|8267.8|8261.8|4
1652809140000|2022-05-17 17:39:00|8269.6|8263.6|8268.3|8262.3|8269.8|8263.8|8268.3|8262.3|6
1652809150000|2022-05-17 17:39:10|8267.8|8261.8|8267.8|8261.8|8267.8|8261.8|8267.8|8261.8|0
1652809160000|2022-05-17 17:39:20|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|8268.1|8262.1|4
1652809170000|2022-05-17 17:39:30|8268.4|8262.4|8268.6|8262.6|8268.6|8262.6|8268.4|8262.4|0
1652809180000|2022-05-17 17:39:40|8268.4|8262.4|8266.9|8260.9|8268.4|8262.4|8266.9|8260.9|5
1652809190000|2022-05-17 17:39:50|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|0
1652809210000|2022-05-17 17:40:10|8266.4|8260.4|8266.4|8260.4|8266.4|8260.4|8266.4|8260.4|0
1652809220000|2022-05-17 17:40:20|8268.1|8262.1|8268.3|8262.3|8268.3|8262.3|8268.1|8262.1|5
1652809230000|2022-05-17 17:40:30|||||||||1
1652809240000|2022-05-17 17:40:40|8267.3|8261.3|8265.1|8259.1|8267.3|8261.3|8265.1|8259.1|10
1652809250000|2022-05-17 17:40:50|8265.4|8259.4|8265.4|8259.4|8265.4|8259.4|8265.1|8259.1|9
1652809260000|2022-05-17 17:41:00|8265.1|8259.1|8265.1|8259.1|8265.1|8259.1|8265.1|8259.1|0
1652809270000|2022-05-17 17:41:10|8263.1|8257.1|8262.1|8256.1|8263.3|8257.3|8259.8|8253.8|28
1652809280000|2022-05-17 17:41:20|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|4
1652809290000|2022-05-17 17:41:30|8263.8|8257.8|8263.5|8257.5|8263.8|8257.8|8262.5|8256.5|4
1652809300000|2022-05-17 17:41:40|8265.1|8259.1|8265.9|8259.9|8265.9|8259.9|8264.1|8258.1|10
1652809310000|2022-05-17 17:41:50|8265.4|8259.4|8264.5|8258.5|8265.4|8259.4|8264.5|8258.5|2
1652809320000|2022-05-17 17:42:00|8264.8|8258.8|8264.3|8258.3|8264.8|8258.8|8264.3|8258.3|1
1652809330000|2022-05-17 17:42:10|8264|8258|8261.8|8255.8|8264|8258|8261.8|8255.8|8
1652809340000|2022-05-17 17:42:20|8261.6|8255.6|8260.8|8254.8|8261.6|8255.6|8260.8|8254.8|3
1652809350000|2022-05-17 17:42:30|8260.6|8254.6|8259.6|8253.6|8260.6|8254.6|8259.6|8253.6|0
1652809360000|2022-05-17 17:42:40|8260.6|8254.6|8261.9|8255.9|8261.9|8255.9|8260.4|8254.4|2
1652809370000|2022-05-17 17:42:50|8262.3|8256.3|8262.1|8256.1|8262.3|8256.3|8262.1|8256.1|0
1652809380000|2022-05-17 17:43:00|8262.6|8256.6|8262.8|8256.8|8262.8|8256.8|8262.6|8256.6|0
1652809390000|2022-05-17 17:43:10|8262.4|8256.4|8262.4|8256.4|8262.4|8256.4|8262.4|8256.4|0
1652809400000|2022-05-17 17:43:20|8262.6|8256.6|8264.3|8258.3|8264.3|8258.3|8262.1|8256.1|9
1652809410000|2022-05-17 17:43:30|8263.3|8257.3|8263.4|8257.4|8263.4|8257.4|8263.3|8257.3|1
1652809420000|2022-05-17 17:43:40|8263.3|8257.3|8261.6|8255.6|8263.3|8257.3|8261.4|8255.4|14
1652809430000|2022-05-17 17:43:50|8261.9|8255.9|8261.4|8255.4|8261.9|8255.9|8259.3|8253.3|9
1652809440000|2022-05-17 17:44:00|8261.1|8255.1|8261.4|8255.4|8261.6|8255.6|8261.1|8255.1|2
1652809470000|2022-05-17 17:44:30|8260.4|8254.4|8261.4|8255.4|8261.4|8255.4|8260.4|8254.4|6
1652809480000|2022-05-17 17:44:40|8261.9|8255.9|8263.4|8257.4|8263.6|8257.6|8261.9|8255.9|1
1652809490000|2022-05-17 17:44:50|8262.9|8256.9|8264.2|8258.2|8264.2|8258.2|8262.7|8256.7|7
1652809500000|2022-05-17 17:45:00|8264.4|8258.4|8264.7|8258.7|8265.4|8259.4|8264.4|8258.4|6
1652809510000|2022-05-17 17:45:10|8264.1|8258.1|8262.2|8256.2|8264.1|8258.1|8262.2|8256.2|7
1652809520000|2022-05-17 17:45:20|8261.9|8255.9|8261.4|8255.4|8261.9|8255.9|8261.4|8255.4|1
1652809530000|2022-05-17 17:45:30|||||||||1
1652809550000|2022-05-17 17:45:50|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|8260.4|8254.4|2
1652809560000|2022-05-17 17:46:00|8265.1|8259.1|8262.6|8256.6|8265.2|8259.2|8262.6|8256.6|3
1652809570000|2022-05-17 17:46:10|8262.1|8256.1|8262.4|8256.4|8262.4|8256.4|8262.1|8256.1|0
1652809580000|2022-05-17 17:46:20|8263.4|8257.4|8264.2|8258.2|8265.1|8259.1|8263.4|8257.4|18
1652809590000|2022-05-17 17:46:30|8265.2|8259.2|8266.2|8260.2|8266.7|8260.7|8264.2|8258.2|29
1652809600000|2022-05-17 17:46:40|8266.1|8260.1|8265.2|8259.2|8266.6|8260.6|8265.1|8259.1|7
1652809610000|2022-05-17 17:46:50|8264.9|8258.9|8266.2|8260.2|8266.2|8260.2|8264.4|8258.4|8
1652809620000|2022-05-17 17:47:00|8265.7|8259.7|8267.2|8261.2|8267.7|8261.7|8265.7|8259.7|17
1652809630000|2022-05-17 17:47:10|||||||||2
1652809640000|2022-05-17 17:47:20|8266.9|8260.9|8270.2|8264.2|8270.2|8264.2|8265.7|8259.7|11
1652809650000|2022-05-17 17:47:30|8270.7|8264.7|8271.2|8265.2|8271.7|8265.7|8270.7|8264.7|2
1652809660000|2022-05-17 17:47:40|8270.7|8264.7|8270.4|8264.4|8270.7|8264.7|8270.4|8264.4|3
1652809680000|2022-05-17 17:48:00|8270.9|8264.9|8270.2|8264.2|8270.9|8264.9|8270.1|8264.1|1
1652809690000|2022-05-17 17:48:10|8271.7|8265.7|8271.7|8265.7|8271.7|8265.7|8271.7|8265.7|2
1652809700000|2022-05-17 17:48:20|8271.2|8265.2|8276.4|8270.4|8276.6|8270.6|8271.2|8265.2|22
1652809710000|2022-05-17 17:48:30|8276.6|8270.6|8274.4|8268.4|8276.6|8270.6|8274.4|8268.4|21
1652809720000|2022-05-17 17:48:40|8274.9|8268.9|8277.1|8271.1|8278.4|8272.4|8274.4|8268.4|60
1652809730000|2022-05-17 17:48:50|8275.8|8269.8|8274.7|8268.7|8276.1|8270.1|8271.4|8265.4|30
1652809740000|2022-05-17 17:49:00|8275.2|8269.2|8277.4|8271.4|8277.4|8271.4|8275.1|8269.1|4
1652809750000|2022-05-17 17:49:10|8278.6|8272.6|8280.9|8274.9|8282.1|8276.1|8278.6|8272.6|3
1652809760000|2022-05-17 17:49:20|8280.6|8274.6|8276.9|8270.9|8280.6|8274.6|8276.7|8270.7|12
1652809770000|2022-05-17 17:49:30|8276.4|8270.4|8275.7|8269.7|8276.7|8270.7|8274.6|8268.6|5
1652809780000|2022-05-17 17:49:40|8275.4|8269.4|8275.1|8269.1|8275.9|8269.9|8275.1|8269.1|4
1652809790000|2022-05-17 17:49:50|8274.3|8268.3|8275.7|8269.7|8275.9|8269.9|8274.3|8268.3|2
1652809800000|2022-05-17 17:50:00|8275.4|8269.4|8274.8|8268.8|8275.7|8269.7|8274.2|8268.2|1
1652809810000|2022-05-17 17:50:10|8274.6|8268.6|8274.6|8268.6|8274.6|8268.6|8274.6|8268.6|1
1652809820000|2022-05-17 17:50:20|8272.4|8266.4|8272.4|8266.4|8274.4|8268.4|8272.4|8266.4|13
1652809830000|2022-05-17 17:50:30|8272.1|8266.1|8271.2|8265.2|8272.9|8266.9|8271.2|8265.2|4
1652809840000|2022-05-17 17:50:40|8271.1|8265.1|8267.7|8261.7|8271.1|8265.1|8267.7|8261.7|5
1652809850000|2022-05-17 17:50:50|8267.4|8261.4|8269.7|8263.7|8269.7|8263.7|8267.2|8261.2|5
1652809860000|2022-05-17 17:51:00|8269.4|8263.4|8266.8|8260.8|8269.4|8263.4|8266.6|8260.6|6
1652809870000|2022-05-17 17:51:10|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|8266.6|8260.6|0
1652809880000|2022-05-17 17:51:20|8266.4|8260.4|8264.9|8258.9|8266.4|8260.4|8264.9|8258.9|6
1652809890000|2022-05-17 17:51:30|8265.4|8259.4|8265.2|8259.2|8265.4|8259.4|8265.2|8259.2|2
1652809900000|2022-05-17 17:51:40|8263.7|8257.7|8264.4|8258.4|8264.9|8258.9|8263.7|8257.7|2
1652809910000|2022-05-17 17:51:50|8263.2|8257.2|8267.4|8261.4|8267.9|8261.9|8263.2|8257.2|3
1652809920000|2022-05-17 17:52:00|8269|8263|8267.4|8261.4|8269|8263|8267.4|8261.4|2
1652809930000|2022-05-17 17:52:10|8266.4|8260.4|8266.9|8260.9|8266.9|8260.9|8265.9|8259.9|0
1652809940000|2022-05-17 17:52:20|8266.6|8260.6|8265.9|8259.9|8266.6|8260.6|8265.9|8259.9|0
1652809950000|2022-05-17 17:52:30|8265.7|8259.7|8266.1|8260.1|8267.6|8261.6|8265.1|8259.1|60
1652809960000|2022-05-17 17:52:40|8266.6|8260.6|8264.6|8258.6|8266.6|8260.6|8264.6|8258.6|0
1652809970000|2022-05-17 17:52:50|8265.1|8259.1|8266.7|8260.7|8266.7|8260.7|8264.6|8258.6|2
1652809980000|2022-05-17 17:53:00|8266.2|8260.2|8264.6|8258.6|8266.2|8260.2|8264.6|8258.6|4
1652809990000|2022-05-17 17:53:10|8264.9|8258.9|8264.4|8258.4|8265.2|8259.2|8264.4|8258.4|25
1652810000000|2022-05-17 17:53:20|8264.9|8258.9|8265.1|8259.1|8266.2|8260.2|8264.9|8258.9|5
1652810010000|2022-05-17 17:53:30|8265.4|8259.4|8266.4|8260.4|8266.4|8260.4|8265.4|8259.4|0
1652810030000|2022-05-17 17:53:50|8269.6|8263.6|8269.9|8263.9|8270.1|8264.1|8268.2|8262.2|13
1652810040000|2022-05-17 17:54:00|8270.4|8264.4|8269.4|8263.4|8270.4|8264.4|8269.4|8263.4|1
1652810050000|2022-05-17 17:54:10|8269.9|8263.9|8269.9|8263.9|8269.9|8263.9|8269.9|8263.9|5
1652810060000|2022-05-17 17:54:20|8270.2|8264.2|8269.9|8263.9|8270.9|8264.9|8269.9|8263.9|8
1652810070000|2022-05-17 17:54:30|8269.7|8263.7|8266.2|8260.2|8269.7|8263.7|8266.2|8260.2|3
1652810080000|2022-05-17 17:54:40|8265.7|8259.7|8264.9|8258.9|8265.7|8259.7|8264.9|8258.9|0
1652810090000|2022-05-17 17:54:50|8264.4|8258.4|8264.4|8258.4|8264.4|8258.4|8264.4|8258.4|0
1652810110000|2022-05-17 17:55:10|8265.6|8259.6|8265.6|8259.6|8265.6|8259.6|8265.6|8259.6|4
1652810120000|2022-05-17 17:55:20|8265.7|8259.7|8264.2|8258.2|8265.7|8259.7|8263.7|8257.7|3
1652810130000|2022-05-17 17:55:30|8264.1|8258.1|8265.6|8259.6|8265.6|8259.6|8264.1|8258.1|1
1652810140000|2022-05-17 17:55:40|8265.2|8259.2|8265.6|8259.6|8266.1|8260.1|8265.2|8259.2|7
1652810150000|2022-05-17 17:55:50|8266.1|8260.1|8266.1|8260.1|8266.1|8260.1|8264.6|8258.6|11
1652810160000|2022-05-17 17:56:00|8268.7|8262.7|8270.6|8264.6|8271.7|8265.7|8268.7|8262.7|10
1652810170000|2022-05-17 17:56:10|8270.1|8264.1|8269.6|8263.6|8270.1|8264.1|8269.6|8263.6|1
1652810180000|2022-05-17 17:56:20|8270.6|8264.6|8269.9|8263.9|8270.6|8264.6|8269.6|8263.6|2
1652810190000|2022-05-17 17:56:30|8270.1|8264.1|8267.6|8261.6|8270.1|8264.1|8266.7|8260.7|5
1652810200000|2022-05-17 17:56:40|8267.9|8261.9|8269.1|8263.1|8269.4|8263.4|8267.1|8261.1|2
1652810210000|2022-05-17 17:56:50|8269.4|8263.4|8271.1|8265.1|8271.1|8265.1|8269.4|8263.4|4
1652810220000|2022-05-17 17:57:00|8270.7|8264.7|8268.1|8262.1|8270.7|8264.7|8268.1|8262.1|1
1652810230000|2022-05-17 17:57:10|8264.1|8258.1|8268.1|8262.1|8269.1|8263.1|8264.1|8258.1|20
1652810240000|2022-05-17 17:57:20|8267.4|8261.4|8267.1|8261.1|8267.4|8261.4|8267.1|8261.1|0
1652810260000|2022-05-17 17:57:40|8265.6|8259.6|8265.1|8259.1|8265.6|8259.6|8265.1|8259.1|0
1652810280000|2022-05-17 17:58:00|8264.9|8258.9|8263.6|8257.6|8264.9|8258.9|8263.6|8257.6|2
1652810290000|2022-05-17 17:58:10|8264.1|8258.1|8265.7|8259.7|8265.7|8259.7|8263.9|8257.9|9
1652810300000|2022-05-17 17:58:20|8266.2|8260.2|8266.7|8260.7|8267|8261|8266.2|8260.2|17
1652810310000|2022-05-17 17:58:30|8266.2|8260.2|8265.3|8259.3|8266.4|8260.4|8264.9|8258.9|67
1652810320000|2022-05-17 17:58:40|8265.9|8259.9|8267.4|8261.4|8267.7|8261.7|8265.9|8259.9|4
1652810330000|2022-05-17 17:58:50|8268.4|8262.4|8268.4|8262.4|8268.9|8262.9|8268.4|8262.4|2
1652810340000|2022-05-17 17:59:00|8268.1|8262.1|8267.9|8261.9|8268.2|8262.2|8267.9|8261.9|1
1652810350000|2022-05-17 17:59:10|8268.3|8262.3|8265.6|8259.6|8268.4|8262.4|8265.6|8259.6|9
1652810360000|2022-05-17 17:59:20|8265.2|8259.2|8261.7|8255.7|8265.2|8259.2|8261.7|8255.7|11
1652810370000|2022-05-17 17:59:30|8260.7|8254.7|8260.1|8254.1|8261.7|8255.7|8260.1|8254.1|5
1652810380000|2022-05-17 17:59:40|8258.6|8252.6|8258.6|8252.6|8259.6|8253.6|8258.6|8252.6|5
1652810390000|2022-05-17 17:59:50|8259.6|8253.6|8259.1|8253.1|8259.6|8253.6|8259.1|8253.1|3
1652810400000|2022-05-17 18:00:00|8258.4|8252.4|8259.9|8253.9|8260.2|8254.2|8257.7|8251.7|44
1652810410000|2022-05-17 18:00:10|8259.4|8253.4|8258.1|8252.1|8259.4|8253.4|8257.2|8251.2|7
1652810420000|2022-05-17 18:00:20|8257.7|8251.7|8257.7|8251.7|8258.1|8252.1|8257.7|8251.7|3
1652810430000|2022-05-17 18:00:30|8257.2|8251.2|8257.2|8251.2|8257.2|8251.2|8257.2|8251.2|0
1652810440000|2022-05-17 18:00:40|8256.4|8250.4|8256.4|8250.4|8256.4|8250.4|8256.4|8250.4|20
1652810450000|2022-05-17 18:00:50|8256.7|8250.7|8258.1|8252.1|8259.1|8253.1|8256.7|8250.7|22
1652810460000|2022-05-17 18:01:00|8260.4|8254.4|8256.4|8250.4|8260.4|8254.4|8256.4|8250.4|23
1652810470000|2022-05-17 18:01:10|8257.2|8251.2|8257.2|8251.2|8257.2|8251.2|8257.2|8251.2|4
1652810480000|2022-05-17 18:01:20|8257.6|8251.6|8258.9|8252.9|8259.7|8253.7|8257.2|8251.2|12
1652810490000|2022-05-17 18:01:30|8259.1|8253.1|8257.4|8251.4|8259.1|8253.1|8256.1|8250.1|17
1652810500000|2022-05-17 18:01:40|8257.9|8251.9|8254.1|8248.1|8257.9|8251.9|8254.1|8248.1|43
1652810510000|2022-05-17 18:01:50|8254.6|8248.6|8255|8249|8255|8249|8254.1|8248.1|16
1652810520000|2022-05-17 18:02:00|8255.5|8249.5|8253.6|8247.6|8255.5|8249.5|8253.6|8247.6|37
1652810530000|2022-05-17 18:02:10|8253.3|8247.3|8250.7|8244.7|8253.3|8247.3|8250.7|8244.7|40
1652810540000|2022-05-17 18:02:20|8250.5|8244.5|8249.6|8243.6|8250.5|8244.5|8249.1|8243.1|3
1652810550000|2022-05-17 18:02:30|8250.5|8244.5|8250.9|8244.9|8250.9|8244.9|8250.5|8244.5|17
1652810560000|2022-05-17 18:02:40|8251.3|8245.3|8254.4|8248.4|8254.9|8248.9|8251.3|8245.3|10
1652810570000|2022-05-17 18:02:50|8253.4|8247.4|8254.6|8248.6|8254.6|8248.6|8253.3|8247.3|2
1652810580000|2022-05-17 18:03:00|8255.7|8249.7|8254.4|8248.4|8255.7|8249.7|8254.4|8248.4|6
1652810590000|2022-05-17 18:03:10|8254.1|8248.1|8255.6|8249.6|8255.9|8249.9|8254.1|8248.1|5
1652810600000|2022-05-17 18:03:20|8255.1|8249.1|8254.4|8248.4|8256.1|8250.1|8254.3|8248.3|21
1652810610000|2022-05-17 18:03:30|8253.9|8247.9|8255.1|8249.1|8255.7|8249.7|8253.9|8247.9|8
1652810620000|2022-05-17 18:03:40|8254.4|8248.4|8251.8|8245.8|8254.8|8248.8|8251.8|8245.8|17
1652810630000|2022-05-17 18:03:50|8250.9|8244.9|8250.3|8244.3|8250.9|8244.9|8249.9|8243.9|1
1652810640000|2022-05-17 18:04:00|8249.8|8243.8|8249.8|8243.8|8250.1|8244.1|8249.8|8243.8|5
1652810650000|2022-05-17 18:04:10|8249.3|8243.3|8250.3|8244.3|8250.6|8244.6|8249.3|8243.3|15
1652810660000|2022-05-17 18:04:20|8252.1|8246.1|8251.6|8245.6|8252.1|8246.1|8251.6|8245.6|2
1652810670000|2022-05-17 18:04:30|8252.1|8246.1|8250.9|8244.9|8252.1|8246.1|8250.8|8244.8|15
1652810680000|2022-05-17 18:04:40|8250.7|8244.7|8250.7|8244.7|8250.7|8244.7|8250.7|8244.7|0
1652810690000|2022-05-17 18:04:50|8249.7|8243.7|8249.4|8243.4|8249.7|8243.7|8249.4|8243.4|1
1652810700000|2022-05-17 18:05:00|8249.1|8243.1|8252.1|8246.1|8253.1|8247.1|8248.9|8242.9|46
1652810710000|2022-05-17 18:05:10|8252.3|8246.3|8250.6|8244.6|8254.4|8248.4|8250.6|8244.6|16
1652810720000|2022-05-17 18:05:20|8250.9|8244.9|8251.6|8245.6|8251.6|8245.6|8250.9|8244.9|3
1652810730000|2022-05-17 18:05:30|8251.3|8245.3|8252.6|8246.6|8252.6|8246.6|8251.1|8245.1|5
1652810740000|2022-05-17 18:05:40|8252.1|8246.1|8251.1|8245.1|8252.1|8246.1|8251.1|8245.1|28
1652810750000|2022-05-17 18:05:50|8251.4|8245.4|8251.9|8245.9|8251.9|8245.9|8250.9|8244.9|2
1652810760000|2022-05-17 18:06:00|8251.6|8245.6|8250.9|8244.9|8251.8|8245.8|8250.4|8244.4|14
1652810770000|2022-05-17 18:06:10|8250.6|8244.6|8250.1|8244.1|8250.9|8244.9|8250.1|8244.1|0
1652810780000|2022-05-17 18:06:20|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|0
1652810790000|2022-05-17 18:06:30|8250.8|8244.8|8245.3|8239.3|8250.8|8244.8|8244.9|8238.9|34
1652810800000|2022-05-17 18:06:40|8245.6|8239.6|8245.2|8239.2|8245.9|8239.9|8245.2|8239.2|11
1652810810000|2022-05-17 18:06:50|8245.6|8239.6|8245.4|8239.4|8245.7|8239.7|8245.4|8239.4|24
1652810820000|2022-05-17 18:07:00|8245.2|8239.2|8240.9|8234.9|8245.4|8239.4|8240.2|8234.2|47
1652810830000|2022-05-17 18:07:10|8241.2|8235.2|8244.2|8238.2|8246.2|8240.2|8241.2|8235.2|48
1652810840000|2022-05-17 18:07:20|8244.7|8238.7|8245.2|8239.2|8245.7|8239.7|8244.7|8238.7|9
1652810850000|2022-05-17 18:07:30|8246.2|8240.2|8248.7|8242.7|8248.7|8242.7|8245.2|8239.2|47
1652810860000|2022-05-17 18:07:40|8248.6|8242.6|8247.1|8241.1|8248.6|8242.6|8247.1|8241.1|2
1652810870000|2022-05-17 18:07:50|8247.4|8241.4|8248.2|8242.2|8249.2|8243.2|8247.4|8241.4|4
1652810880000|2022-05-17 18:08:00|8247.6|8241.6|8242.3|8236.3|8247.9|8241.9|8241.8|8235.8|16
1652810890000|2022-05-17 18:08:10|8242.6|8236.6|8247.3|8241.3|8248.6|8242.6|8242.6|8236.6|42
1652810900000|2022-05-17 18:08:20|8247.6|8241.6|8246.4|8240.4|8248.3|8242.3|8246.4|8240.4|4
1652810910000|2022-05-17 18:08:30|8245.8|8239.8|8247|8241|8248.1|8242.1|8245.8|8239.8|77
1652810920000|2022-05-17 18:08:40|8247.6|8241.6|8246.8|8240.8|8247.6|8241.6|8246.8|8240.8|9
1652810930000|2022-05-17 18:08:50|8247.5|8241.5|8248|8242|8248.6|8242.6|8247.5|8241.5|8
1652810940000|2022-05-17 18:09:00|8247.8|8241.8|8248|8242|8250|8244|8247.6|8241.6|42
1652810950000|2022-05-17 18:09:10|8248.3|8242.3|8245.1|8239.1|8248.3|8242.3|8244.9|8238.9|36
1652810960000|2022-05-17 18:09:20|8244.9|8238.9|8246.4|8240.4|8246.4|8240.4|8243.9|8237.9|45
1652810970000|2022-05-17 18:09:30|8246.7|8240.7|8245.9|8239.9|8247.7|8241.7|8245.9|8239.9|13
1652810980000|2022-05-17 18:09:40|8245.4|8239.4|8245.7|8239.7|8245.9|8239.9|8245.4|8239.4|4
1652810990000|2022-05-17 18:09:50|8245.4|8239.4|8246.7|8240.7|8247.9|8241.9|8245.2|8239.2|12
1652811000000|2022-05-17 18:10:00|8246.5|8240.5|8245.7|8239.7|8246.7|8240.7|8245.1|8239.1|17
1652811010000|2022-05-17 18:10:10|8246.7|8240.7|8247.4|8241.4|8247.9|8241.9|8245.7|8239.7|38
1652811020000|2022-05-17 18:10:20|8246.8|8240.8|8247|8241|8247|8241|8245.7|8239.7|31
1652811030000|2022-05-17 18:10:30|8246.4|8240.4|8246|8240|8246.7|8240.7|8245.2|8239.2|7
1652811040000|2022-05-17 18:10:40|8246.2|8240.2|8247.6|8241.6|8247.6|8241.6|8246.2|8240.2|41
1652811050000|2022-05-17 18:10:50|8247.9|8241.9|8247.6|8241.6|8247.9|8241.9|8247.3|8241.3|8
1652811060000|2022-05-17 18:11:00|8247.9|8241.9|8247.7|8241.7|8250.9|8244.9|8247.2|8241.2|15
1652811070000|2022-05-17 18:11:10|8247.5|8241.5|8246|8240|8247.5|8241.5|8246|8240|3
1652811080000|2022-05-17 18:11:20|8246.7|8240.7|8247.7|8241.7|8247.7|8241.7|8246.2|8240.2|9
1652811090000|2022-05-17 18:11:30|8248|8242|8247|8241|8248.4|8242.4|8246.9|8240.9|1
1652811100000|2022-05-17 18:11:40|8248.4|8242.4|8247.4|8241.4|8248.7|8242.7|8247.1|8241.1|44
1652811110000|2022-05-17 18:11:50|8247.1|8241.1|8250.4|8244.4|8253.1|8247.1|8247.1|8241.1|33
1652811120000|2022-05-17 18:12:00|8251.1|8245.1|8255.3|8249.3|8255.6|8249.6|8250.7|8244.7|79
1652811130000|2022-05-17 18:12:10|8254.6|8248.6|8253.6|8247.6|8254.8|8248.8|8251.4|8245.4|10
1652811140000|2022-05-17 18:12:20|8253.4|8247.4|8253.8|8247.8|8253.8|8247.8|8253.4|8247.4|4
1652811150000|2022-05-17 18:12:30|8253.4|8247.4|8255.1|8249.1|8255.7|8249.7|8251.6|8245.6|21
1652811160000|2022-05-17 18:12:40|8254.6|8248.6|8253.4|8247.4|8254.6|8248.6|8253.1|8247.1|10
1652811170000|2022-05-17 18:12:50|8255.1|8249.1|8255.2|8249.2|8255.4|8249.4|8254.7|8248.7|12
1652811180000|2022-05-17 18:13:00|8255.7|8249.7|8253.3|8247.3|8256.6|8250.6|8253.3|8247.3|23
1652811190000|2022-05-17 18:13:10|8254.3|8248.3|8250.1|8244.1|8254.3|8248.3|8250.1|8244.1|33
1652811200000|2022-05-17 18:13:20|8249.8|8243.8|8249.3|8243.3|8250.3|8244.3|8248.3|8242.3|26
1652811210000|2022-05-17 18:13:30|8249.9|8243.9|8250.1|8244.1|8252.9|8246.9|8249.9|8243.9|18
1652811220000|2022-05-17 18:13:40|8249.9|8243.9|8246.4|8240.4|8249.9|8243.9|8244.6|8238.6|52
1652811230000|2022-05-17 18:13:50|8246.8|8240.8|8247.9|8241.9|8249.4|8243.4|8244.3|8238.3|33
1652811240000|2022-05-17 18:14:00|8247.4|8241.4|8247.1|8241.1|8252.2|8246.2|8246.7|8240.7|140
1652811250000|2022-05-17 18:14:10|8246.6|8240.6|8242.4|8236.4|8246.6|8240.6|8239.9|8233.9|94
1652811260000|2022-05-17 18:14:20|8244.2|8238.2|8240.9|8234.9|8245.2|8239.2|8238.6|8232.6|121
1652811270000|2022-05-17 18:14:30|8240.7|8234.7|8239.4|8233.4|8243.5|8237.5|8238.9|8232.9|118
1652811280000|2022-05-17 18:14:40|8238.9|8232.9|8235|8229|8240.2|8234.2|8235|8229|107
1652811290000|2022-05-17 18:14:50|8234.9|8228.9|8237.2|8231.2|8237.7|8231.7|8233.9|8227.9|133
1652811300000|2022-05-17 18:15:00|8237.4|8231.4|8234|8228|8237.9|8231.9|8233.5|8227.5|26
1652811310000|2022-05-17 18:15:10|8236.9|8230.9|8237.2|8231.2|8238.2|8232.2|8235.4|8229.4|22
1652811320000|2022-05-17 18:15:20|8237.9|8231.9|8236|8230|8239.2|8233.2|8235.9|8229.9|86
1652811330000|2022-05-17 18:15:30|8235.9|8229.9|8235.9|8229.9|8236|8230|8235.4|8229.4|17
1652811340000|2022-05-17 18:15:40|8236|8230|8234|8228|8236|8230|8234|8228|12
1652811350000|2022-05-17 18:15:50|8233.9|8227.9|8233.9|8227.9|8234|8228|8233.5|8227.5|25
1652811360000|2022-05-17 18:16:00|8234|8228|8235.5|8229.5|8235.5|8229.5|8233|8227|29
1652811370000|2022-05-17 18:16:10|8236.5|8230.5|8236.4|8230.4|8236.9|8230.9|8236|8230|2
1652811380000|2022-05-17 18:16:20|8236|8230|8233.7|8227.7|8236|8230|8233.7|8227.7|9
1652811390000|2022-05-17 18:16:30|8235.2|8229.2|8235.5|8229.5|8235.5|8229.5|8235.2|8229.2|27
1652811400000|2022-05-17 18:16:40|8235.4|8229.4|8236.4|8230.4|8237.7|8231.7|8235.2|8229.2|31
1652811410000|2022-05-17 18:16:50|8236.2|8230.2|8237.5|8231.5|8237.5|8231.5|8235.4|8229.4|24
1652811420000|2022-05-17 18:17:00|8239|8233|8236|8230|8239|8233|8235.7|8229.7|10
1652811430000|2022-05-17 18:17:10|8236.8|8230.8|8235|8229|8236.8|8230.8|8235|8229|6
1652811440000|2022-05-17 18:17:20|8238.7|8232.7|8236.3|8230.3|8238.7|8232.7|8235.7|8229.7|9
1652811450000|2022-05-17 18:17:30|8236.4|8230.4|8239.7|8233.7|8241.7|8235.7|8236.4|8230.4|10
1652811460000|2022-05-17 18:17:40|8239.4|8233.4|8240.6|8234.6|8240.7|8234.7|8239.2|8233.2|16
1652811470000|2022-05-17 18:17:50|8240.2|8234.2|8234.4|8228.4|8240.2|8234.2|8234.4|8228.4|22
1652811480000|2022-05-17 18:18:00|8234.5|8228.5|8234|8228|8235.4|8229.4|8233.4|8227.4|7
1652811490000|2022-05-17 18:18:10|8233.8|8227.8|8233.2|8227.2|8233.8|8227.8|8233.2|8227.2|24
1652811500000|2022-05-17 18:18:20|8231|8225|8231.2|8225.2|8231.2|8225.2|8231|8225|26
1652811510000|2022-05-17 18:18:30|8231|8225|8235.7|8229.7|8235.7|8229.7|8231|8225|92
1652811520000|2022-05-17 18:18:40|8235.9|8229.9|8234.6|8228.6|8236.2|8230.2|8234.2|8228.2|4
1652811530000|2022-05-17 18:18:50|8235.9|8229.9|8234.9|8228.9|8236.6|8230.6|8234.9|8228.9|2
1652811540000|2022-05-17 18:19:00|8235.1|8229.1|8232.7|8226.7|8235.1|8229.1|8231.9|8225.9|25
1652811550000|2022-05-17 18:19:10|8233.4|8227.4|8231.9|8225.9|8233.4|8227.4|8231.4|8225.4|10
1652811560000|2022-05-17 18:19:20|8233|8227|8235.4|8229.4|8235.7|8229.7|8232.4|8226.4|27
1652811570000|2022-05-17 18:19:30|8234.4|8228.4|8234.7|8228.7|8235.1|8229.1|8232.4|8226.4|2
1652811580000|2022-05-17 18:19:40|8234.4|8228.4|8230.8|8224.8|8234.4|8228.4|8230.8|8224.8|47
1652811590000|2022-05-17 18:19:50|8230.6|8224.6|8236.4|8230.4|8236.4|8230.4|8229.1|8223.1|20
1652832000000|2022-05-18 00:00:00|8237|8231|8224.4|8209.4|8237|8231|8224.4|8209.4|46
1652832010000|2022-05-18 00:00:10|8221.7|8215.7|8221|8206|8224|8215.7|8214.9|8205.4|22
1652832020000|2022-05-18 00:00:20|8215.2|8209.2|8220.7|8205.7|8221|8209.2|8215.2|8205.7|2
1652832030000|2022-05-18 00:00:30|8221.2|8206.2|8223.4|8217.4|8224.5|8218.2|8220.5|8206.2|26
1652832040000|2022-05-18 00:00:40|8223.7|8217.7|8234.1|8224.1|8234.1|8224.1|8223.7|8217.3|1
1652832050000|2022-05-18 00:00:50|8233.8|8223.8|8226.9|8220.9|8233.8|8225.8|8226.9|8217.4|3
1652832060000|2022-05-18 00:01:00|8227.1|8221.1|8229.7|8214.7|8230.4|8221.1|8226.9|8214.7|1
1652832070000|2022-05-18 00:01:10|8226.5|8220.5|8229.7|8214.7|8230.2|8220.5|8226.5|8214.7|0
1652832080000|2022-05-18 00:01:20|8227.7|8217.7|8231.5|8216.5|8232.5|8224.5|8226.7|8216.5|5
1652832090000|2022-05-18 00:01:30|8231.7|8216.7|8231.5|8216.5|8231.7|8216.7|8231.5|8216.5|0
1652832110000|2022-05-18 00:01:50|8232.4|8217.4|8231.2|8221.2|8232.4|8222.7|8227.7|8217.4|1
1652832120000|2022-05-18 00:02:00|8229.7|8223.7|8231.7|8225.7|8231.7|8225.7|8229.2|8223.2|2
1652832140000|2022-05-18 00:02:20|8232.4|8226.4|8232.4|8226.4|8232.4|8226.4|8232.4|8226.4|0
1652832150000|2022-05-18 00:02:30|8232.8|8226.8|8237.6|8231.6|8238.4|8232.3|8231.4|8225.4|4
1652832160000|2022-05-18 00:02:40|8237|8231|8239.3|8224.3|8239.3|8231|8234.3|8224.3|2
1652832170000|2022-05-18 00:02:50|8236.1|8226.1|8231.4|8225.4|8236.1|8226.1|8229.8|8223.8|1
1652832180000|2022-05-18 00:03:00|8231.3|8225.3|8238.1|8223.1|8238.3|8226.9|8231.3|8223.1|3
1652832190000|2022-05-18 00:03:10|8236.1|8230.1|8236.6|8230.6|8236.6|8230.6|8236.1|8230.1|1
1652832210000|2022-05-18 00:03:30|8236.4|8230.4|8237.6|8231.6|8237.6|8231.6|8236.4|8230.4|0
1652832220000|2022-05-18 00:03:40|8236.6|8230.6|8236.1|8226.1|8239.1|8230.6|8236.1|8224.1|3
1652832240000|2022-05-18 00:04:00|8234.1|8224.1|8231.2|8221.2|8234.1|8224.1|8231.2|8221.2|0
1652832250000|2022-05-18 00:04:10|8230.9|8220.9|8227.2|8221.2|8230.9|8221.2|8227.1|8218.7|0
1652832260000|2022-05-18 00:04:20|8227.4|8221.4|8229.7|8219.7|8232.4|8221.4|8227.4|8217.1|2
1652832270000|2022-05-18 00:04:30|8229.9|8219.9|8225.6|8219.6|8229.9|8219.9|8225.6|8219.6|3
1652832280000|2022-05-18 00:04:40|8224.1|8218.1|8226.3|8220.3|8229.5|8220.7|8223.6|8217.6|3
1652832290000|2022-05-18 00:04:50|8229|8219|8227.8|8221.8|8229.3|8221.8|8227.8|8219|1
1652832300000|2022-05-18 00:05:00|8229.8|8223.8|8230.5|8224.5|8231.5|8225|8228.7|8221|8
1652832310000|2022-05-18 00:05:10|8230.8|8224.8|8230.5|8224.5|8230.8|8224.8|8230.5|8224.5|3
1652832320000|2022-05-18 00:05:20|8230.8|8224.8|8231|8225|8231|8225|8230.5|8224.5|0
1652832330000|2022-05-18 00:05:30|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|8230.5|8224.5|0
1652832340000|2022-05-18 00:05:40|8230.6|8224.6|8230.6|8224.6|8230.8|8224.8|8230.6|8224.6|0
1652832350000|2022-05-18 00:05:50|8230.8|8224.8|8230.8|8224.8|8230.8|8224.8|8230.6|8224.6|0
1652832360000|2022-05-18 00:06:00|8230.5|8224.5|8231|8225|8231|8225|8230.5|8224.5|5
1652832390000|2022-05-18 00:06:30|8233.8|8227.8|8236.8|8226.8|8236.8|8228.1|8233.8|8226.8|1
1652832400000|2022-05-18 00:06:40||8230.8||8230.8||8230.8||8230.8|0
1652832410000|2022-05-18 00:06:50|8236.3|8230.3|8233.8|8227.8|8236.3|8230.3|8233.8|8227.8|3
1652832440000|2022-05-18 00:07:20|8234.8|8224.8|8235.4|8225.4|8235.4|8225.4|8234.8|8224.8|1
1652832450000|2022-05-18 00:07:30|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|8235.8|8229.8|1
1652832460000|2022-05-18 00:07:40|8236.1|8230.1|8236.8|8230.8|8236.8|8230.8|8236.1|8230.1|1
1652832470000|2022-05-18 00:07:50|8237.1|8231.1|8237.1|8231.1|8240.1|8233.8|8237.1|8230.1|7
1652832480000|2022-05-18 00:08:00|8236.8|8230.8|8237.1|8227.1|8237.1|8230.8|8235.6|8227.1|0
1652832500000|2022-05-18 00:08:20|8237.3|8227.3|8237.3|8227.3|8237.3|8227.3|8237.3|8227.3|1
1652832520000|2022-05-18 00:08:40|8237.1|8227.1|8240.1|8234.1|8240.1|8234.1|8237.1|8227.1|3
1652832530000|2022-05-18 00:08:50|8239.6|8229.6|8239.8|8229.8|8239.8|8229.8|8239.6|8229.6|3
1652832540000|2022-05-18 00:09:00|8239.6|8229.6|8239.6|8229.6|8239.6|8229.6|8239.6|8229.6|0
1652832550000|2022-05-18 00:09:10|8239.9|8229.9|8240.3|8230.3|8240.3|8230.3|8239.9|8229.9|0
1652832560000|2022-05-18 00:09:20|8238.1|8232.1|8240.4|8230.4|8240.4|8232.1|8238.1|8230.3|1
1652832570000|2022-05-18 00:09:30|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|8238.8|8232.8|0
1652832580000|2022-05-18 00:09:40|8238.3|8232.3|8237.6|8231.6|8238.3|8232.3|8237.6|8231.6|0
1652832590000|2022-05-18 00:09:50|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|0
1652832600000|2022-05-18 00:10:00|8237.6|8231.6|8237.9|8231.9|8237.9|8231.9|8237.6|8231.6|0
1652832610000|2022-05-18 00:10:10|8238.4|8232.4|8249.8|8243.8|8249.8|8243.8|8238.4|8232.4|2
1652832620000|2022-05-18 00:10:20|8249.4|8243.4|8248.8|8242.8|8250.6|8243.4|8248.6|8240.6|0
1652832630000|2022-05-18 00:10:30|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|8250.3|8244.3|0
1652832640000|2022-05-18 00:10:40|8250.4|8240.4|8247.6|8241.6|8250.4|8242.9|8247.6|8240.4|12
1652832650000|2022-05-18 00:10:50|8247.8|8241.8|8248.6|8238.6|8248.9|8241.8|8247.8|8238.6|1
1652832660000|2022-05-18 00:11:00|8248.8|8238.8|8248.8|8238.8|8248.8|8238.8|8248.8|8238.8|0
1652832670000|2022-05-18 00:11:10|8248.3|8242.3|8256.1|8246.1|8259.4|8251.8|8248.3|8242.3|3
1652832680000|2022-05-18 00:11:20|8256.8|8241.8|8253.8|8247.8|8256.8|8247.8|8253.2|8241.8|1
1652832730000|2022-05-18 00:12:10|||||||||1
1652832750000|2022-05-18 00:12:30|8253.9|8247.9|8253.9|8247.9|8253.9|8247.9|8253.9|8247.9|0
1652832760000|2022-05-18 00:12:40|8253.8|8247.8|8255.3|8245.3|8255.4|8247.8|8253.8|8245.3|1
1652832770000|2022-05-18 00:12:50|8256.8|8241.8|8248.9|8238.9|8256.8|8242.1|8248.8|8235.8|3
1652832810000|2022-05-18 00:13:30|8247.9|8241.9|8249.3|8239.3|8249.5|8241.9|8247.9|8239.3|1
1652832820000|2022-05-18 00:13:40|8248.2|8242.2|8249.6|8239.6|8250.2|8242.2|8248.2|8239.6|0
1652832840000|2022-05-18 00:14:00|8249.3|8239.3|8249.3|8239.3|8249.3|8239.3|8249.3|8239.3|0
1652832860000|2022-05-18 00:14:20|8249.1|8239.1|8249.6|8239.6|8249.6|8239.6|8249.1|8239.1|0
1652832870000|2022-05-18 00:14:30|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|8246.9|8240.9|0
1652832880000|2022-05-18 00:14:40|8246.7|8240.7|8245.9|8239.9|8246.9|8240.9|8245.9|8239.9|0
1652832890000|2022-05-18 00:14:50|8246.4|8240.4|8246.6|8240.6|8246.6|8240.6|8246.3|8240.3|0
1652832900000|2022-05-18 00:15:00|8246.3|8240.3|8246.3|8240.3|8246.3|8240.3|8246.3|8240.3|0
1652832910000|2022-05-18 00:15:10|8246.2|8240.2|8247.1|8241.1|8247.1|8241.1|8245.9|8239.9|0
1652832940000|2022-05-18 00:15:40|8246.8|8240.8|8245.9|8239.9|8246.8|8240.8|8245.9|8239.9|1
1652832950000|2022-05-18 00:15:50|8246.6|8240.6|8246.9|8240.9|8246.9|8240.9|8246.6|8240.6|0
1652832960000|2022-05-18 00:16:00|8249.2|8239.2|8249.2|8239.2|8249.2|8239.2|8249.2|8239.2|0
1652832990000|2022-05-18 00:16:30|8249.1|8239.1|8245.7|8239.7|8249.1|8240.7|8245.7|8239.1|3
1652833000000|2022-05-18 00:16:40|8246.1|8240.1|8246.4|8240.4|8246.4|8240.4|8246.1|8240.1|0
1652833010000|2022-05-18 00:16:50|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8245.7|8239.7|0
1652833020000|2022-05-18 00:17:00|8245.7|8239.7|8246.1|8240.1|8246.2|8240.2|8245.7|8239.7|0
1652833030000|2022-05-18 00:17:10|8246.4|8240.4|8246.6|8240.6|8248.9|8240.7|8246.2|8238.9|0
1652833040000|2022-05-18 00:17:20|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|8246.2|8240.2|0
1652833080000|2022-05-18 00:18:00|8245.9|8239.9|8245.7|8239.7|8245.9|8239.9|8245.4|8239.4|0
1652833110000|2022-05-18 00:18:30|8244.1|8234.1|8243.7|8233.7|8244.1|8234.1|8243.7|8233.7|2
1652833140000|2022-05-18 00:19:00|8243.4|8233.4|8243.7|8233.7|8243.7|8233.7|8242.9|8232.9|0
1652833150000|2022-05-18 00:19:10|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|8243.1|8233.1|0
1652833170000|2022-05-18 00:19:30|8243.4|8233.4|8243.4|8233.4|8243.4|8233.4|8243.4|8233.4|0
1652833210000|2022-05-18 00:20:10|8242.7|8232.7|8239.4|8229.4|8244.5|8232.7|8239.4|8229|0
1652833240000|2022-05-18 00:20:40|8239.2|8229.2|8236|8230|8239.2|8230.4|8236|8229.2|0
1652833250000|2022-05-18 00:20:50|8235.7|8229.7|8235.7|8229.7|8235.7|8229.7|8235.7|8229.7|0
1652833260000|2022-05-18 00:21:00|8239.6|8229.6|8239.4|8229.4|8239.6|8229.6|8239.4|8229.4|2
1652833270000|2022-05-18 00:21:10|8240.5|8230.5|8240.5|8230.5|8240.5|8230.5|8239.7|8229.7|3
1652833280000|2022-05-18 00:21:20|8240|8230|8240|8230|8240|8230|8240|8230|0
1652833300000|2022-05-18 00:21:40|8237.7|8231.7|8236.9|8230.9|8238|8232|8236.9|8230.9|0
1652833320000|2022-05-18 00:22:00|8239.2|8229.2|8239.5|8229.5|8239.5|8229.5|8239.2|8229.2|0
1652833330000|2022-05-18 00:22:10|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|0
1652833340000|2022-05-18 00:22:20|8236.9|8230.9|8239.2|8229.2|8239.2|8230.9|8236.9|8229.2|0
1652833350000|2022-05-18 00:22:30|8236.9|8230.9|8238.4|8228.4|8238.4|8230.9|8236.9|8228.4|0
1652833420000|2022-05-18 00:23:40|8238.3|8232.3|8238.4|8228.4|8238.4|8232.3|8238.3|8228.4|3
1652833430000|2022-05-18 00:23:50|8238.2|8228.2|8238.4|8228.4|8238.4|8228.4|8238.2|8228.2|1
1652833440000|2022-05-18 00:24:00|8238.2|8228.2|8239|8233|8239.4|8233.4|8238.2|8228.2|1
1652833450000|2022-05-18 00:24:10|8239.2|8233.2|8243.9|8237.9|8244.2|8238.2|8239.2|8233.2|1
1652833480000|2022-05-18 00:24:40|8243.2|8237.2|8241.9|8235.9|8243.2|8237.2|8241.9|8235.9|1
1652833490000|2022-05-18 00:24:50|8242.2|8236.2|8242.2|8236.2|8242.2|8236.2|8241.9|8235.9|0
1652833500000|2022-05-18 00:25:00|8241.9|8235.9|8241.2|8235.2|8241.9|8235.9|8241.2|8235.2|2
1652833520000|2022-05-18 00:25:20|8240.7|8234.7|8239.2|8233.2|8240.7|8234.7|8239.2|8233.2|1
1652833540000|2022-05-18 00:25:40|8240.2|8230.2|8236.5|8230.5|8240.2|8230.5|8236.5|8228.9|0
1652833550000|2022-05-18 00:25:50|8239.5|8229.5|8239.5|8229.5|8239.5|8229.5|8239.5|8229.5|0
1652833570000|2022-05-18 00:26:10|8239|8229|8236.7|8230.7|8239|8230.7|8236.7|8229|0
1652833590000|2022-05-18 00:26:30|8239.2|8229.2|8236.5|8230.5|8239.2|8230.9|8236.5|8229.2|0
1652833620000|2022-05-18 00:27:00|8236.7|8230.7|8239.7|8229.7|8239.7|8230.9|8236.7|8229.7|0
1652833660000|2022-05-18 00:27:40|||||||||1
1652833680000|2022-05-18 00:28:00|8239.2|8229.2|8239|8229|8239.2|8229.2|8239|8229|0
1652833690000|2022-05-18 00:28:10|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|0
1652833700000|2022-05-18 00:28:20|8239|8229|8239.2|8229.2|8239.2|8229.2|8239|8229|0
1652833710000|2022-05-18 00:28:30|8239|8229|8239|8229|8239|8229|8239|8229|0
1652833720000|2022-05-18 00:28:40|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|8239.2|8229.2|0
1652833730000|2022-05-18 00:28:50|8239|8229|8239.5|8229.5|8239.5|8230.2|8235.8|8229|1
1652833740000|2022-05-18 00:29:00|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|0
1652833750000|2022-05-18 00:29:10|8239.4|8229.4|8239.2|8229.2|8239.4|8230.9|8236.9|8229.2|0
1652833760000|2022-05-18 00:29:20|8236.9|8230.9|8234.9|8228.9|8239.2|8230.9|8234.9|8228.9|1
1652833800000|2022-05-18 00:30:00|8235.4|8229.4|8235.7|8229.7|8235.7|8229.7|8235.4|8229.4|0
1652833810000|2022-05-18 00:30:10|8235.4|8229.4|8235.2|8229.2|8235.4|8229.4|8235.2|8229.2|0
1652833820000|2022-05-18 00:30:20|8231.9|8225.9|8228.4|8222.4|8231.9|8225.9|8228.4|8222.4|4
1652833830000|2022-05-18 00:30:30|8228|8222|8228.4|8222.4|8228.4|8222.4|8228|8222|0
1652833840000|2022-05-18 00:30:40|8227.9|8221.9|8227.3|8217.3|8228|8222|8224.5|8217.3|1
1652833850000|2022-05-18 00:30:50|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|0
1652833860000|2022-05-18 00:31:00|8227.3|8221.3|8227.3|8221.3|8227.3|8221.3|8227.3|8221.3|0
1652833870000|2022-05-18 00:31:10|||||||||2
1652833880000|2022-05-18 00:31:20|||||||||1
1652833900000|2022-05-18 00:31:40|8226.7|8220.7|8227|8221|8227|8221|8226.7|8220.7|0
1652833910000|2022-05-18 00:31:50|8226.8|8220.8|8229.7|8219.7|8229.7|8221.3|8226.8|8219.7|3
1652833920000|2022-05-18 00:32:00|8229.5|8219.5|8229.7|8219.7|8229.7|8219.7|8229.5|8219.5|0
1652833930000|2022-05-18 00:32:10|||||||||1
1652833950000|2022-05-18 00:32:30|8227.3|8221.3|8227.3|8221.3|8227.3|8221.3|8227.3|8221.3|0
1652833960000|2022-05-18 00:32:40|8230|8220|8230|8220|8230|8220|8230|8220|0
1652833970000|2022-05-18 00:32:50|8227.3|8221.3|8230|8220|8230|8221.3|8226.6|8220|1
1652833980000|2022-05-18 00:33:00|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|8232.8|8217.8|0
1652833990000|2022-05-18 00:33:10|8233|8218|8233|8218|8233|8218|8233|8218|0
1652834000000|2022-05-18 00:33:20|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|0
1652834010000|2022-05-18 00:33:30|8233|8218|8233|8218|8233|8218|8233|8218|0
1652834030000|2022-05-18 00:33:50|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|1
1652834040000|2022-05-18 00:34:00|8233|8218|8233|8218|8233|8218|8233|8218|0
1652834090000|2022-05-18 00:34:50|8233.6|8218.6|8234.5|8219.5|8234.5|8219.5|8233.6|8218.6|1
1652834100000|2022-05-18 00:35:00|8235.1|8220.1|8234.8|8219.8|8235.1|8220.1|8234.8|8219.8|0
1652834110000|2022-05-18 00:35:10|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|8235.1|8220.1|0
1652834120000|2022-05-18 00:35:20|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|8235.9|8220.9|0
1652834150000|2022-05-18 00:35:50|8238.7|8232.7|8240.2|8234.2|8240.2|8234.2|8238.7|8232.7|3
1652834160000|2022-05-18 00:36:00|8240.6|8234.6|8244.6|8238.6|8244.6|8238.6|8240.6|8234.6|1
1652834210000|2022-05-18 00:36:50|8244.8|8238.8|8247.9|8241.9|8247.9|8241.9|8244.8|8238.8|1
1652834220000|2022-05-18 00:37:00|8247.7|8241.7|8247.4|8241.4|8247.7|8241.7|8247.4|8241.4|0
1652834230000|2022-05-18 00:37:10|8242.8|8232.8|8242.6|8232.6|8242.8|8232.8|8242.6|8232.6|4
1652834240000|2022-05-18 00:37:20|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|0
1652834290000|2022-05-18 00:38:10|8244|8229|8244.1|8229.1|8244.1|8229.1|8244|8229|1
1652834300000|2022-05-18 00:38:20|8240.5|8230.5|8238|8232|8243.6|8232.5|8238|8228.6|0
1652834330000|2022-05-18 00:38:50|8237.9|8231.9|8237.8|8231.8|8237.9|8231.9|8237.8|8231.8|0
1652834350000|2022-05-18 00:39:10|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|0
1652834370000|2022-05-18 00:39:30|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|0
1652834410000|2022-05-18 00:40:10|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|0
1652834430000|2022-05-18 00:40:30|8237.8|8231.8|8237.9|8231.9|8237.9|8231.9|8237.8|8231.8|0
1652834450000|2022-05-18 00:40:50|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|0
1652834460000|2022-05-18 00:41:00|8238.1|8232.1|8237.9|8231.9|8238.1|8232.1|8237.9|8231.9|0
1652834470000|2022-05-18 00:41:10|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|8237.8|8231.8|0
1652834490000|2022-05-18 00:41:30|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|8237.9|8231.9|0
1652834510000|2022-05-18 00:41:50|||||||||1
1652834520000|2022-05-18 00:42:00|8240.3|8230.3|8238.6|8232.6|8240.3|8233.1|8238.6|8230.3|0
1652834530000|2022-05-18 00:42:10|8238.9|8232.9|8239.1|8233.1|8239.1|8233.1|8238.9|8232.9|0
1652834610000|2022-05-18 00:43:30|8238.9|8232.9|8238.9|8232.9|8238.9|8232.9|8238.9|8232.9|0
1652834630000|2022-05-18 00:43:50|8239.1|8233.1|8239.1|8233.1|8239.1|8233.1|8238.9|8232.9|1
1652834660000|2022-05-18 00:44:20|8238.3|8232.3|8238.3|8232.3|8238.3|8232.3|8238.3|8232.3|1
1652834670000|2022-05-18 00:44:30|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|8238.4|8232.4|0
1652834700000|2022-05-18 00:45:00|8238.6|8232.6|8237.9|8231.9|8238.6|8232.6|8237.9|8231.9|2
1652834790000|2022-05-18 00:46:30|8238.1|8232.1|8238.1|8232.1|8238.1|8232.1|8238.1|8232.1|0
1652834800000|2022-05-18 00:46:40|8237.9|8231.9|8231.1|8225.1|8237.9|8231.9|8230.9|8224.9|3
1652834810000|2022-05-18 00:46:50|8230.9|8224.9|8233.4|8223.4|8233.4|8224.9|8230.1|8223.4|2
1652834820000|2022-05-18 00:47:00|8233.6|8223.6|8231.9|8225.9|8233.6|8225.9|8231.9|8223.4|0
1652834870000|2022-05-18 00:47:50|8232.9|8226.9|8237.9|8231.9|8237.9|8231.9|8232.9|8226.9|2
1652834890000|2022-05-18 00:48:10|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|8239.9|8224.9|2
1652834900000|2022-05-18 00:48:20|8233.9|8227.9|8236.4|8226.4|8236.4|8227.9|8233.9|8226.4|0
1652834910000|2022-05-18 00:48:30|8236.2|8226.2|8236.2|8226.2|8236.2|8226.2|8236.2|8226.2|0
1652834960000|2022-05-18 00:49:20|8236.4|8226.4|8239.9|8224.9|8239.9|8226.4|8236.4|8224.9|0
1652834990000|2022-05-18 00:49:50|||||||||1
1652835000000|2022-05-18 00:50:00|8237.7|8227.7|8238.1|8228.1|8238.1|8228.1|8237.7|8227.7|0
1652835010000|2022-05-18 00:50:10|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|0
1652835050000|2022-05-18 00:50:50|8235.4|8229.4|8238.7|8228.7|8238.7|8229.4|8235.4|8228.1|1
1652835060000|2022-05-18 00:51:00|8238.9|8228.9|8238.7|8228.7|8238.9|8228.9|8238.7|8228.7|0
1652835120000|2022-05-18 00:52:00|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|0
1652835210000|2022-05-18 00:53:30|8238.6|8228.6|8238.6|8228.6|8238.6|8228.6|8238.6|8228.6|0
1652835220000|2022-05-18 00:53:40|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|8238.4|8228.4|0
1652835270000|2022-05-18 00:54:30|8238|8228|8231.5|8221.5|8238|8228|8231.5|8221.5|2
1652835290000|2022-05-18 00:54:50|8232.2|8222.2|8234.2|8224.2|8236.3|8224.2|8232.2|8221.3|3
1652835300000|2022-05-18 00:55:00|8232.7|8226.7|8233.7|8223.7|8234.2|8226.7|8232.7|8223.7|0
1652835310000|2022-05-18 00:55:10|8234.4|8224.4|8235.7|8225.7|8235.7|8226.7|8232.7|8224.4|0
1652835340000|2022-05-18 00:55:40|8235.5|8225.5|8239|8224|8239|8225.5|8235.5|8223.5|12
1652835360000|2022-05-18 00:56:00|8241|8235|8241|8235|8241|8235|8241|8235|14
1652835370000|2022-05-18 00:56:10|8240.9|8230.9|8240.9|8230.9|8240.9|8230.9|8240.9|8230.9|2
1652835380000|2022-05-18 00:56:20|8241|8231|8241|8231|8241|8231|8241|8231|0
1652835390000|2022-05-18 00:56:30|8240.9|8230.9|8239.7|8229.7|8242.5|8232.5|8238.5|8227.5|0
1652835420000|2022-05-18 00:57:00|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|0
1652835460000|2022-05-18 00:57:40|8239.7|8229.7|8242.5|8227.5|8242.5|8229.7|8239.7|8227.5|0
1652835480000|2022-05-18 00:58:00|8239.7|8229.7|8239.7|8229.7|8242.5|8229.7|8239.7|8227.5|0
1652835490000|2022-05-18 00:58:10|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|8242.5|8227.5|0
1652835510000|2022-05-18 00:58:30|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|0
1652835560000|2022-05-18 00:59:20|8239.4|8229.4|8239.3|8229.3|8239.4|8229.4|8239.3|8229.3|0
1652835570000|2022-05-18 00:59:30|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|8239.7|8229.7|0
1652835600000|2022-05-18 01:00:00|8239.3|8229.3|8234.3|8219.3|8240.4|8233|8232.8|8218.8|6
1652835610000|2022-05-18 01:00:10|8232.2|8222.2|8231.1|8225.1|8234|8228|8229.5|8218.1|5
1652835620000|2022-05-18 01:00:20|8235|8225|8235.7|8229.7|8237.7|8229.8|8233.8|8222.3|8
1652835630000|2022-05-18 01:00:30|8235.8|8229.8|8239.7|8233.7|8240.4|8234.4|8235.8|8227.7|8
1652835640000|2022-05-18 01:00:40|8240.8|8234.8|8236.2|8230.2|8243.1|8234.8|8236.2|8226.8|9
1652835650000|2022-05-18 01:00:50|8237.3|8231.3|8238.3|8232.3|8238.8|8232.8|8234.5|8223.3|13
1652835660000|2022-05-18 01:01:00|8238.8|8232.8|8244.2|8238.2|8244.5|8238.5|8238.8|8232.8|9
1652835670000|2022-05-18 01:01:10|8244.3|8238.3|8245.9|8239.9|8248.5|8242|8244|8237.3|9
1652835680000|2022-05-18 01:01:20|8247.2|8241.2|8245|8235|8247.2|8241.2|8243|8230.5|4
1652835690000|2022-05-18 01:01:30|8244|8234|8242.8|8236.8|8244.2|8238.2|8239.8|8232.3|9
1652835700000|2022-05-18 01:01:40|8242.2|8236.2|8242.2|8236.2|8243.3|8237.2|8240.7|8233.3|3
1652835710000|2022-05-18 01:01:50|8242|8236|8241.2|8235.2|8242.8|8236.8|8241.2|8235.2|1
1652835720000|2022-05-18 01:02:00|8242|8236|8242|8236|8242|8236|8242|8236|0
1652835730000|2022-05-18 01:02:10|8243.5|8237.5|8245.3|8239.3|8245.3|8239.3|8240.8|8234.8|5
1652835750000|2022-05-18 01:02:30|8248|8238|8248.2|8238.2|8248.2|8238.2|8248|8238|0
1652835820000|2022-05-18 01:03:40|8248.8|8238.8|8247.2|8241.2|8248.8|8241.7|8247.2|8238.8|0
1652835830000|2022-05-18 01:03:50|8247.5|8241.5|8247.6|8241.6|8247.6|8241.6|8247.5|8241.5|0
1652835840000|2022-05-18 01:04:00|8247.3|8241.3|8248.6|8238.6|8248.8|8241.3|8247.1|8238.6|0
1652835850000|2022-05-18 01:04:10|8247|8241|8248.6|8238.6|8249.1|8241|8247|8238.6|0
1652835860000|2022-05-18 01:04:20|8248.8|8238.8|8248.6|8238.6|8248.8|8238.8|8248.6|8238.6|0
1652835870000|2022-05-18 01:04:30|8246.3|8240.3|8242.7|8236.7|8246.3|8240.3|8242.7|8236.7|1
1652835880000|2022-05-18 01:04:40|8243|8237|8244.3|8238.3|8244.3|8238.3|8242.9|8236.9|0
1652835890000|2022-05-18 01:04:50|8246|8236|8244.3|8238.3|8246|8238.3|8244|8235.8|0
1652835900000|2022-05-18 01:05:00|8244.6|8238.6|8248|8238|8248|8239|8244.6|8237.3|1
1652835920000|2022-05-18 01:05:20|8247.6|8237.6|8246.6|8240.6|8247.6|8240.6|8246|8237.6|0
1652835930000|2022-05-18 01:05:30|8246.8|8240.8|8247.5|8241.5|8247.5|8241.5|8246.8|8240.8|0
1652835960000|2022-05-18 01:06:00|8248.1|8242.1|8258.7|8252.7|8258.9|8252.9|8248.1|8242.1|2
1652835970000|2022-05-18 01:06:10|8258.5|8252.5|8258|8252|8258.5|8252.5|8258|8252|0
1652835980000|2022-05-18 01:06:20|8257.5|8251.5|8255.7|8249.7|8257.5|8251.5|8255.7|8249.7|1
1652835990000|2022-05-18 01:06:30|8256.2|8250.2|8255.9|8249.9|8258.7|8250.7|8255.9|8248.5|0
1652836000000|2022-05-18 01:06:40|8256.2|8250.2|8256.2|8250.2|8256.2|8250.2|8256.2|8250.2|0
1652836010000|2022-05-18 01:06:50|8254.7|8248.7|8254.7|8248.7|8254.7|8248.7|8254.7|8248.7|0
1652836020000|2022-05-18 01:07:00|8254.4|8248.4|8252.4|8246.4|8254.4|8248.4|8252.4|8244.2|0
1652836030000|2022-05-18 01:07:10|8252.7|8246.7|8252.7|8246.7|8252.7|8246.7|8252.7|8246.7|0
1652836050000|2022-05-18 01:07:30|8254.3|8248.3|8259.3|8249.3|8259.3|8250.5|8254.3|8248.3|1
1652836100000|2022-05-18 01:08:20|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|8265.2|8250.2|1
1652836110000|2022-05-18 01:08:30|8264.8|8249.8|8264.3|8249.3|8265.5|8250.5|8264.3|8249.3|0
1652836120000|2022-05-18 01:08:40|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|8264.2|8249.2|0
1652836130000|2022-05-18 01:08:50|8263.5|8248.5|8263.5|8248.5|8263.5|8248.5|8263.5|8248.5|0
1652836140000|2022-05-18 01:09:00|8260.7|8250.7|8263.3|8248.3|8263.3|8250.7|8260.7|8248.3|0
1652836150000|2022-05-18 01:09:10|8261.1|8251.1|8259.3|8253.3|8261.5|8253.3|8259.3|8251.1|0
1652836160000|2022-05-18 01:09:20|8261.6|8251.6|8261.6|8251.6|8261.6|8251.6|8261.6|8251.6|0
1652836170000|2022-05-18 01:09:30|8263.4|8253.4|8262.3|8252.3|8263.4|8253.7|8258.7|8250.7|3
1652836180000|2022-05-18 01:09:40|8262.7|8252.7|8265.5|8250.5|8265.5|8252.7|8262.7|8250.5|0
1652836190000|2022-05-18 01:09:50|8262.7|8252.7|8262|8256|8262.7|8256|8259.7|8252|0
1652836200000|2022-05-18 01:10:00|8261.7|8255.7|8261.7|8255.7|8261.7|8255.7|8261.2|8255.2|0
1652836210000|2022-05-18 01:10:10|8262.3|8256.3|8264.3|8258.3|8264.3|8258.3|8262.2|8256.2|3
1652836230000|2022-05-18 01:10:30|8263.8|8257.8|8263.8|8257.8|8263.8|8257.8|8263.8|8257.8|0
1652836240000|2022-05-18 01:10:40|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|8263.6|8257.6|0
1652836250000|2022-05-18 01:10:50|8262.9|8256.9|8259.1|8253.1|8262.9|8256.9|8257.8|8251.8|1
1652836270000|2022-05-18 01:11:10|8259.7|8253.7|8265.1|8250.1|8265.1|8253.7|8259.7|8250.1|1
1652836280000|2022-05-18 01:11:20|8262.1|8252.1|8262.3|8252.3|8262.3|8252.3|8261.8|8251.8|0
1652836310000|2022-05-18 01:11:50|8261.5|8251.5|8261.5|8251.5|8261.5|8251.5|8261.5|8251.5|0
1652836320000|2022-05-18 01:12:00|8261.8|8251.8|8261.8|8251.8|8261.8|8251.8|8261.5|8251.5|0
1652836340000|2022-05-18 01:12:20|8261.5|8251.5|8261.5|8251.5|8261.5|8251.5|8261.5|8251.5|0
1652836360000|2022-05-18 01:12:40|8261.2|8251.2|8258.8|8252.8|8261.2|8253.5|8258.5|8251.2|0
1652836370000|2022-05-18 01:12:50|8259.1|8253.1|8259.2|8253.2|8259.5|8253.5|8258.5|8252.5|0
1652836380000|2022-05-18 01:13:00|8258.8|8252.8|8255.2|8249.2|8259.5|8253.5|8255.2|8249.2|0
1652836390000|2022-05-18 01:13:10|8255|8249|8255|8249|8257.6|8249.3|8254|8247.4|1
1652836400000|2022-05-18 01:13:20|8255.3|8249.3|8254.5|8248.5|8255.3|8249.3|8254.5|8248.5|0
1652836410000|2022-05-18 01:13:30|8254.2|8248.2|8253.8|8247.8|8254.2|8248.2|8253.8|8247.8|0
1652836420000|2022-05-18 01:13:40|8254.1|8248.1|8252.3|8246.3|8254.1|8248.1|8252.3|8246.3|1
1652836430000|2022-05-18 01:13:50|8254.6|8244.6|8254|8244|8254.6|8246.3|8252|8244|0
1652836440000|2022-05-18 01:14:00|8254.6|8244.6|8251.5|8245.5|8254.6|8246.6|8251.5|8243.8|0
1652836450000|2022-05-18 01:14:10|8253.8|8243.8|8253.8|8243.8|8253.8|8246.3|8251.8|8243.8|0
1652836460000|2022-05-18 01:14:20|8252.3|8246.3|8252.5|8242.5|8255.3|8246.3|8251.5|8240.3|1
1652836490000|2022-05-18 01:14:50|8253|8243|8252.5|8242.5|8253|8243|8252.5|8242.5|0
1652836500000|2022-05-18 01:15:00|8253|8243|8248|8242|8253|8245|8248|8240.8|0
1652836510000|2022-05-18 01:15:10|8250.8|8240.8|8248.8|8242.8|8250.8|8242.8|8248.5|8240.8|0
1652836520000|2022-05-18 01:15:20|8250.8|8240.8|8248.5|8242.5|8250.8|8242.5|8248.1|8240.8|0
1652836530000|2022-05-18 01:15:30|8250.5|8240.5|8249|8243|8251.3|8243|8248|8240.5|0
1652836540000|2022-05-18 01:15:40|8248.5|8242.5|8247.5|8241.5|8251.3|8243|8247.5|8241.3|0
1652836550000|2022-05-18 01:15:50|8248|8242|8247.5|8237.5|8248|8242|8245|8237|1
1652836560000|2022-05-18 01:16:00|8244|8238|8244|8238|8244|8238|8244|8238|0
1652836570000|2022-05-18 01:16:10|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|8243.4|8237.4|0
1652836580000|2022-05-18 01:16:20|8242.8|8236.8|8243|8237|8243|8237|8242.8|8236.8|0
1652836630000|2022-05-18 01:17:10|8242.8|8236.8|8243|8237|8243|8237|8242.8|8236.8|0
1652836640000|2022-05-18 01:17:20|8242.5|8236.5|8245.1|8235.1|8245.1|8236.5|8242.5|8235.1|0
1652836650000|2022-05-18 01:17:30|8245.5|8235.5|8245.3|8235.3|8245.5|8237|8243|8235.3|0
1652836710000|2022-05-18 01:18:30|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|8246.3|8231.3|0
1652836730000|2022-05-18 01:18:50|8246|8231|8245.8|8230.8|8246|8231|8245.8|8230.8|0
1652836800000|2022-05-18 01:20:00|8242.8|8232.8|8242.8|8232.8|8242.8|8232.8|8242.8|8232.8|0
1652836830000|2022-05-18 01:20:30|8242.3|8232.3|8243.3|8228.3|8243.3|8232.3|8242|8228.3|3
1652836840000|2022-05-18 01:20:40|8243.5|8228.5|8243|8228|8243.5|8228.5|8242.8|8227.8|2
1652836860000|2022-05-18 01:21:00|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|8242.8|8227.8|0
1652836880000|2022-05-18 01:21:20|8239.8|8229.8|8237.7|8227.7|8239.8|8229.8|8237.7|8227.7|0
1652836890000|2022-05-18 01:21:30|8237.3|8227.3|8237.3|8227.3|8237.3|8227.3|8237.3|8227.3|0
1652836900000|2022-05-18 01:21:40|8233.3||8233.3||8233.3||8233.3||1
1652836910000|2022-05-18 01:21:50|8233.5|8227.5|8233.5|8227.5|8233.5|8227.5|8233.5|8227.5|0
1652836920000|2022-05-18 01:22:00|8232.9|8226.9|8233|8223|8233.2|8226.9|8232.9|8223|1
1652836930000|2022-05-18 01:22:10|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|8229.5|8223.5|3
1652836960000|2022-05-18 01:22:40|8226.3|8220.3|8230|8220|8230|8220.5|8226.3|8220|1
1652837010000|2022-05-18 01:23:30|8226.4|8220.4|8230.5|8220.5|8230.5|8220.5|8226.4|8220|0
1652837020000|2022-05-18 01:23:40|8230.6|8220.6|8230.5|8220.5|8230.6|8220.6|8230.5|8220.5|0
1652837030000|2022-05-18 01:23:50|8230.6|8220.6|8230.5|8220.5|8230.6|8222.6|8228.3|8220.3|0
1652837070000|2022-05-18 01:24:30|8230.6|8220.6|8230.6|8220.6|8230.6|8220.6|8230.6|8220.6|0
1652837090000|2022-05-18 01:24:50|8226.1|8220.1|8229.6|8223.6|8229.6|8223.6|8226.1|8220.1|1
1652837120000|2022-05-18 01:25:20|8233.1|8223.1|8233.1|8223.1|8233.1|8223.1|8233.1|8223.1|0
1652837140000|2022-05-18 01:25:40|8232.6|8222.6|8232.6|8222.6|8232.6|8222.6|8232.6|8222.6|0
1652837150000|2022-05-18 01:25:50|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|0
1652837160000|2022-05-18 01:26:00|8229.6|8223.6|8229.5|8223.5|8229.6|8223.6|8229.5|8223.5|0
1652837170000|2022-05-18 01:26:10|8229.6|8223.6|8229.6|8223.6|8230.1|8224.1|8229.6|8223.6|0
1652837180000|2022-05-18 01:26:20|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|0
1652837190000|2022-05-18 01:26:30|8232.6|8222.6|8232.6|8222.6|8232.6|8224.3|8230.3|8222.5|0
1652837200000|2022-05-18 01:26:40|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|8230.1|8224.1|1
1652837210000|2022-05-18 01:26:50|8232.5|8222.5|8230.1|8224.1|8232.6|8224.1|8229.6|8222.5|0
1652837220000|2022-05-18 01:27:00|8230.3|8224.3|8230.1|8224.1|8232.6|8224.3|8230.1|8222.6|0
1652837230000|2022-05-18 01:27:10|8229.8|8223.8|8226.6|8220.6|8229.8|8223.8|8226.6|8220.6|1
1652837240000|2022-05-18 01:27:20|8226.1|8220.1|8226.6|8220.6|8226.6|8220.6|8226.1|8220.1|0
1652837250000|2022-05-18 01:27:30|8226.1|8220.1|8226.1|8220.1|8227.1|8221.1|8226.1|8220.1|0
1652837270000|2022-05-18 01:27:50|8226.8|8220.8|8226.1|8220.1|8227.1|8221.1|8226.1|8220.1|1
1652837280000|2022-05-18 01:28:00|8225.6|8219.6|8226.1|8220.1|8226.1|8220.1|8225.6|8219.6|0
1652837300000|2022-05-18 01:28:20|8225.6|8219.6|8226|8220|8226.1|8220.1|8225.6|8219.6|1
1652837310000|2022-05-18 01:28:30|8226.1|8220.1|8224.8|8214.8|8226.1|8220.1|8224.8|8214.8|3
1652837360000|2022-05-18 01:29:20|||||||||1
1652837390000|2022-05-18 01:29:50|8223.1|8217.1|8224.8|8214.8|8224.8|8217.1|8223.1|8214.8|1
1652837420000|2022-05-18 01:30:20|8222.5|8216.5|8219.7|8209.7|8222.5|8216.5|8219.1|8209.5|6
1652837430000|2022-05-18 01:30:30|8219.3|8209.3|8216.7|8210.7|8219.3|8210.8|8216.7|8209.2|0
1652837440000|2022-05-18 01:30:40|8219.7|8209.7|8219.8|8213.8|8222.8|8214.3|8215.1|8209.1|3
1652837450000|2022-05-18 01:30:50|8219.3|8213.3|8219.3|8213.3|8219.3|8213.3|8218.8|8212.8|0
1652837460000|2022-05-18 01:31:00|8219|8213|8215.8|8209.8|8219|8213|8215.8|8208.8|1
1652837470000|2022-05-18 01:31:10|8215.5|8209.5|8212.8|8206.8|8216.2|8209.5|8212.7|8206.2|3
1652837480000|2022-05-18 01:31:20|8212.3|8206.3|8213.3|8207.3|8213.3|8207.3|8212.3|8206.3|0
1652837490000|2022-05-18 01:31:30|8213|8207|8213.1|8207.1|8214.1|8208.1|8212.8|8206.8|1
1652837500000|2022-05-18 01:31:40|8213.8|8207.8|8217.1|8211.1|8219.8|8211.8|8213.8|8207.8|3
1652837510000|2022-05-18 01:31:50|8219.6|8209.6|8216.3|8210.3|8219.8|8211.5|8216.3|8208.8|1
1652837520000|2022-05-18 01:32:00|8215.6|8209.6|8215.1|8209.1|8215.6|8209.6|8215.1|8209.1|1
1652837530000|2022-05-18 01:32:10|8214.8|8208.8|8215.1|8209.1|8215.1|8209.1|8214.8|8208.8|0
1652837550000|2022-05-18 01:32:30|8215.6|8209.6|8216.3|8210.3|8216.3|8210.3|8215.6|8209.6|0
1652837560000|2022-05-18 01:32:40|8219.8|8209.8|8219.6|8213.6|8219.8|8213.6|8218.2|8209.8|3
1652837570000|2022-05-18 01:32:50|8218.8|8212.8|8218.3|8212.3|8218.8|8212.8|8217.3|8211.3|0
1652837580000|2022-05-18 01:33:00|8218.7|8212.7|8216.3|8210.3|8219.3|8213.3|8216.3|8210.3|0
1652837590000|2022-05-18 01:33:10|8216.8|8210.8|8217.3|8211.3|8217.3|8211.3|8216.8|8210.8|0
1652837640000|2022-05-18 01:34:00|8218.6|8212.6|8218.6|8208.6|8218.6|8212.6|8217.3|8208.6|1
1652837660000|2022-05-18 01:34:20|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|0
1652837670000|2022-05-18 01:34:30|8218.6|8208.6|8218.6|8208.6|8218.6|8208.6|8218.6|8208.6|0
1652837680000|2022-05-18 01:34:40|8218.3|8208.3|8218.6|8208.6|8218.6|8208.6|8218.3|8208.3|0
1652837690000|2022-05-18 01:34:50|8218.3|8208.3|8218.6|8208.6|8218.6|8208.6|8218.3|8208.3|0
1652837700000|2022-05-18 01:35:00|8218.3|8208.3|8218.6|8208.6|8218.6|8208.6|8218.3|8208.3|0
1652837710000|2022-05-18 01:35:10|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|0
1652837720000|2022-05-18 01:35:20|8218.6|8208.6|8215.6|8209.6|8218.6|8210|8215.6|8208.6|0
1652837760000|2022-05-18 01:36:00|8217|8207|8217|8207|8217|8207|8217|8207|0
1652837780000|2022-05-18 01:36:20|8214.3|8208.3|8214.3|8208.3|8214.3|8208.3|8214.3|8208.3|0
1652837790000|2022-05-18 01:36:30|8213.6|8207.6|8213.6|8207.6|8213.6|8207.6|8213.6|8207.6|0
1652837800000|2022-05-18 01:36:40|8213.3|8207.3|8213.3|8207.3|8213.3|8207.3|8213.3|8207.3|0
1652837820000|2022-05-18 01:37:00|8213.6|8207.6|8212.8|8206.8|8213.6|8207.6|8212.8|8206.8|0
1652837840000|2022-05-18 01:37:20|8213.1|8207.1|8212.8|8206.8|8213.1|8207.1|8212.8|8206.8|0
1652837860000|2022-05-18 01:37:40|8212.6|8206.6|8212.6|8206.6|8212.6|8206.6|8212.6|8206.6|0
1652837870000|2022-05-18 01:37:50|8212.1|8206.1|8211|8201|8212.1|8206.1|8211|8201|2
1652837880000|2022-05-18 01:38:00|8210.8|8200.8|8210.8|8200.8|8210.8|8200.8|8210.8|8200.8|0
1652837890000|2022-05-18 01:38:10|8211|8201|8211.5|8205.5|8212.1|8205.5|8209.3|8201|0
1652837900000|2022-05-18 01:38:20|8211.6|8205.6|8213|8203|8213|8205.6|8211.6|8203|0
1652837910000|2022-05-18 01:38:30|8212.6|8202.6|8211.5|8205.5|8212.6|8206.1|8211.5|8202.3|0
1652837930000|2022-05-18 01:38:50|8210.2|8204.2|8219.7|8204.7|8219.7|8204.7|8210.2|8204.2|2
1652837950000|2022-05-18 01:39:10|8214.3|8208.3|8214.1|8208.1|8214.3|8208.3|8214.1|8208.1|1
1652837970000|2022-05-18 01:39:30|8216.6|8206.6|8219.7|8204.7|8219.7|8206.6|8216.6|8204.7|0
1652837980000|2022-05-18 01:39:40|8220.1|8205.1|8220.1|8205.1|8220.1|8205.1|8220.1|8205.1|0
1652837990000|2022-05-18 01:39:50|8214.6|8208.6|8216.6|8206.6|8219.6|8208.6|8214.6|8204.6|0
1652838000000|2022-05-18 01:40:00|8216.9|8206.9|8216.6|8206.6|8216.9|8206.9|8216.6|8206.6|0
1652838020000|2022-05-18 01:40:20|8213.3|8207.3|8214.1|8204.1|8214.7|8207.3|8213.3|8204.1|0
1652838030000|2022-05-18 01:40:30|8213.6|8203.6|8213.6|8203.6|8213.6|8203.6|8213.6|8203.6|0
1652838040000|2022-05-18 01:40:40|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|0
1652838060000|2022-05-18 01:41:00|8213.6|8203.6|8213.6|8203.6|8213.6|8203.6|8213.6|8203.6|0
1652838080000|2022-05-18 01:41:20|8211.3|8205.3|8211.3|8205.3|8211.3|8205.3|8211.3|8205.3|0
1652838090000|2022-05-18 01:41:30|8213.8|8203.8|8210.8|8204.8|8213.8|8205.4|8210.8|8203.6|0
1652838100000|2022-05-18 01:41:40|8213.6|8203.6|8208.8|8202.8|8213.8|8204.8|8208.8|8202.8|1
1652838110000|2022-05-18 01:41:50|8212.1|8202.1|8208.3|8202.3|8212.1|8203.1|8208.3|8202.1|1
1652838120000|2022-05-18 01:42:00|8212.1|8202.1|8208.6|8202.6|8212.1|8203.1|8208.3|8201.6|0
1652838130000|2022-05-18 01:42:10|8211.6|8201.6|8209.1|8203.1|8211.6|8203.1|8209.1|8201.4|0
1652838150000|2022-05-18 01:42:30|8211.6|8201.6|8211.8|8201.8|8212.1|8202.1|8211.6|8201.6|0
1652838160000|2022-05-18 01:42:40|8211.6|8201.6|8211.6|8201.6|8212.1|8203.3|8209.3|8201.6|0
1652838170000|2022-05-18 01:42:50|8209.1|8203.1|8212.1|8202.1|8212.1|8203.1|8209.1|8201.7|0
1652838180000|2022-05-18 01:43:00|8211.6|8201.6|8211.8|8201.8|8212.1|8203.3|8209.3|8201.6|0
1652838190000|2022-05-18 01:43:10|8211.6|8201.6|8209.1|8203.1|8211.9|8203.1|8209.1|8201.6|0
1652838200000|2022-05-18 01:43:20|8209.4|8203.4|8212.1|8202.1|8212.1|8203.4|8209.4|8202.1|0
1652838210000|2022-05-18 01:43:30|8212.3|8202.3|8209.8|8203.8|8212.3|8203.8|8209.4|8201.8|0
1652838220000|2022-05-18 01:43:40|8211.6|8201.6|8211.8|8201.8|8211.8|8201.8|8211.6|8201.6|0
1652838230000|2022-05-18 01:43:50|8212.1|8202.1|8212.3|8202.3|8212.3|8202.3|8212.1|8202.1|0
1652838240000|2022-05-18 01:44:00|8211.9|8201.9|8211.8|8201.8|8211.9|8201.9|8211.8|8201.8|0
1652838260000|2022-05-18 01:44:20|8209.4|8203.4|8211.8|8201.8|8211.8|8203.4|8209.3|8201.8|0
1652838270000|2022-05-18 01:44:30|8209.1|8203.1|8208.9|8202.9|8211.2|8203.1|8208.9|8201.2|0
1652838280000|2022-05-18 01:44:40|8208.4|8202.4|8211.2|8201.2|8211.9|8202.4|8208.4|8201.2|0
1652838290000|2022-05-18 01:44:50|8211.4|8201.4|8211.4|8201.4|8211.7|8202.9|8208.4|8201.4|4
1652838300000|2022-05-18 01:45:00|8211.9|8201.9|8208.4|8202.4|8211.9|8202.9|8208.4|8201.2|1
1652838310000|2022-05-18 01:45:10|8211.9|8201.9|8211.9|8201.9|8211.9|8201.9|8211.9|8201.9|1
1652838320000|2022-05-18 01:45:20|8211.6|8201.6|8211.6|8201.6|8211.9|8201.9|8211.4|8201.4|0
1652838330000|2022-05-18 01:45:30|8211.4|8201.4|8211.9|8201.9|8211.9|8201.9|8211.4|8201.4|0
1652838370000|2022-05-18 01:46:10|8212.1|8202.1|8211.9|8201.9|8212.1|8202.1|8211.9|8201.9|0
1652838380000|2022-05-18 01:46:20|8211.5|8201.5|8208|8202|8211.5|8204.7|8208|8201.2|5
1652838390000|2022-05-18 01:46:30|8207.5|8201.5|8207.5|8201.5|8207.5|8201.5|8207.2|8201.2|1
1652838400000|2022-05-18 01:46:40|8207.7|8201.7|8207.7|8201.7|8207.7|8201.7|8207.7|8201.7|0
1652838410000|2022-05-18 01:46:50|8207.5|8201.5|8207.7|8201.7|8207.7|8201.7|8207.2|8201.2|0
1652838420000|2022-05-18 01:47:00|8207.5|8201.5|8207.2|8201.2|8207.7|8201.7|8207.2|8201.2|0
1652838430000|2022-05-18 01:47:10|8210|8204|8210|8204|8210|8204|8209.7|8203.7|3
1652838440000|2022-05-18 01:47:20|8209.7|8203.7|8210|8204|8210|8204|8209.7|8203.7|0
1652838450000|2022-05-18 01:47:30|8209.7|8203.7|8209.7|8203.7|8209.7|8203.7|8209.7|8203.7|0
1652838460000|2022-05-18 01:47:40|8210|8204|8210|8204|8210.2|8204.2|8209.7|8203.7|2
1652838470000|2022-05-18 01:47:50|8209.7|8203.7|8209.7|8203.7|8209.7|8203.7|8209.7|8203.7|0
1652838480000|2022-05-18 01:48:00|8209.9|8199.9|8210.2|8200.2|8210.2|8200.2|8209.9|8199.9|2
1652838500000|2022-05-18 01:48:20|8207.5|8201.5|8208.4|8198.4|8208.4|8201.5|8207.5|8197.9|0
1652838520000|2022-05-18 01:48:40|8208.2|8198.2|8206.2|8200.2|8208.4|8200.9|8206|8198.2|1
1652838530000|2022-05-18 01:48:50|8206.4|8200.4|8206|8200|8206.4|8200.4|8206|8200|0
1652838540000|2022-05-18 01:49:00|8205.7|8199.7|8206.5|8200.5|8206.7|8200.7|8204.6|8198.6|5
1652838550000|2022-05-18 01:49:10|8206.7|8200.7|8209.5|8203.5|8211.8|8203.5|8206.7|8200.7|1
1652838560000|2022-05-18 01:49:20|8211.8|8201.8|8209.5|8203.5|8212.2|8203.5|8209.2|8201.8|0
1652838570000|2022-05-18 01:49:30|8211.8|8201.8|8209.5|8203.5|8211.8|8203.5|8209.5|8201.8|0
1652838580000|2022-05-18 01:49:40|8211.8|8201.8|8209.5|8203.5|8211.8|8203.5|8209.5|8201.8|0
1652838600000|2022-05-18 01:50:00|8211.8|8201.8|8211.8|8201.8|8211.8|8203.5|8209.2|8201.8|0
1652838610000|2022-05-18 01:50:10|8212.2|8202.2|8212.2|8202.2|8212.2|8202.2|8212.2|8202.2|0
1652838640000|2022-05-18 01:50:40|8211.7|8205.7|8215.2|8209.2|8217.5|8209.2|8211.7|8205.7|2
1652838650000|2022-05-18 01:50:50|8217.5|8207.5|8216|8210|8217.5|8210|8215.8|8207.5|2
1652838660000|2022-05-18 01:51:00|8215.7|8209.7|8212.5|8202.5|8216.2|8209.7|8212.5|8202.5|3
1652838670000|2022-05-18 01:51:10|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|0
1652838680000|2022-05-18 01:51:20|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|8215.8|8200.8|0
1652838690000|2022-05-18 01:51:30|8216|8201|8212.8|8202.8|8216|8203|8212.8|8201|0
1652838720000|2022-05-18 01:52:00|8213.7|8203.7|8213.7|8203.7|8213.7|8203.7|8213.7|8203.7|1
1652838730000|2022-05-18 01:52:10|8213.5|8203.5|8211|8205|8213.5|8205|8211|8203.3|0
1652838740000|2022-05-18 01:52:20|8213.3|8203.3|8213.3|8203.3|8213.3|8203.3|8213.3|8203.3|0
1652838750000|2022-05-18 01:52:30|8211|8205|8210.7|8204.7|8213.3|8205.2|8210.7|8203.3|0
1652838770000|2022-05-18 01:52:50|8211.2|8205.2|8210|8204|8211.2|8205.2|8210|8204|0
1652838780000|2022-05-18 01:53:00|8209.6|8203.6|8209.5|8203.5|8209.8|8203.8|8209.5|8203.5|0
1652838800000|2022-05-18 01:53:20|8209|8203|8207.3|8197.3|8210.8|8203|8207.3|8195.8|1
1652838810000|2022-05-18 01:53:30|8205|8199|8205|8199|8208.1|8199|8204.5|8197.3|0
1652838820000|2022-05-18 01:53:40|8204.7|8198.7|8206.2|8200.2|8206.2|8200.2|8204.2|8198.2|0
1652838830000|2022-05-18 01:53:50|8206|8200|8205.5|8199.5|8206.9|8200.9|8205.5|8199.5|4
1652838840000|2022-05-18 01:54:00|8204.6|8198.6|8206.7|8200.7|8207.2|8201|8202.7|8196.6|4
1652838880000|2022-05-18 01:54:40|8206.6|8200.6|8206.6|8200.6|8206.6|8200.6|8206.6|8200.6|0
1652838890000|2022-05-18 01:54:50|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|0
1652838900000|2022-05-18 01:55:00|8206.6|8200.6|8206.6|8200.6|8206.6|8200.6|8206.6|8200.6|0
1652838910000|2022-05-18 01:55:10|8211.8|8205.8|8211|8205|8212|8206|8211|8205|1
1652838920000|2022-05-18 01:55:20|8211.1|8205.1|8210.5|8204.5|8211.8|8205.8|8210.5|8204.5|1
1652838930000|2022-05-18 01:55:30|8211.1|8205.1|8212|8206|8212|8206|8211.1|8205.1|0
1652838940000|2022-05-18 01:55:40|8212.1|8206.1|8214|8208|8214|8208|8212.1|8206.1|1
1652838960000|2022-05-18 01:56:00|8214.3|8208.3|8217.5|8211.5|8218.1|8212.1|8214.3|8208.3|5
1652838970000|2022-05-18 01:56:10|8217.8|8211.8|8217.5|8211.5|8218|8212|8217.5|8211.5|0
1652838980000|2022-05-18 01:56:20|8218.1|8212.1|8220.6|8210.6|8220.6|8212.1|8218.1|8210.3|0
1652838990000|2022-05-18 01:56:30|8220.3|8210.3|8220.6|8210.6|8221.1|8211.1|8220.3|8210.3|0
1652839000000|2022-05-18 01:56:40|8221.1|8211.1|8221.5|8211.5|8221.5|8211.5|8221.1|8211.1|0
1652839010000|2022-05-18 01:56:50|8219|8213|8219|8213|8221.5|8213|8219|8211.5|0
1652839020000|2022-05-18 01:57:00|8221.3|8211.3|8221.5|8211.5|8221.5|8213.3|8219|8211.3|0
1652839040000|2022-05-18 01:57:20|8225.3|8210.3|8221.8|8211.8|8225.3|8211.8|8221.8|8210.3|1
1652839050000|2022-05-18 01:57:30|8222|8212|8221.8|8211.8|8225.3|8212.1|8221.5|8209.6|0
1652839060000|2022-05-18 01:57:40|8221.5|8211.5|8221.5|8211.5|8224.6|8211.8|8221.5|8209.6|0
1652839070000|2022-05-18 01:57:50|8221.8|8211.8|8221.8|8211.8|8225.1|8212|8221.5|8209.6|0
1652839080000|2022-05-18 01:58:00|8221.5|8211.5|8220|8214|8223.1|8215.1|8218.5|8211|0
1652839090000|2022-05-18 01:58:10|8220.6|8214.6|8224.1|8214.1|8224.1|8215.1|8220.6|8213.3|0
1652839100000|2022-05-18 01:58:20|8223.6|8213.6|8223.5|8213.5|8223.6|8213.6|8223.5|8213.5|1
1652839110000|2022-05-18 01:58:30|8223.6|8213.6|8224.1|8214.1|8224.1|8214.1|8223.6|8213.6|0
1652839130000|2022-05-18 01:58:50|8224|8214|8224.1|8214.1|8224.1|8214.1|8224|8214|0
1652839140000|2022-05-18 01:59:00|8223.8|8213.8|8223.6|8213.6|8223.8|8213.8|8223.6|8213.6|0
1652839160000|2022-05-18 01:59:20|8222.5|8216.5|8231.6|8221.6|8234.4|8223.5|8222.5|8216.5|4
1652839170000|2022-05-18 01:59:30|8232.1|8222.1|8229.6|8223.6|8232.1|8223.6|8229.1|8221.5|0
1652839180000|2022-05-18 01:59:40|8228.5|8222.5|8228.1|8222.1|8235|8223.7|8228.1|8219.2|1
1652839190000|2022-05-18 01:59:50|8228.6|8222.6|8228.3|8222.3|8229.6|8223.6|8228|8222|2
1652839200000|2022-05-18 02:00:00|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|0
1652839210000|2022-05-18 02:00:10|8228.3|8222.3|8228.3|8222.3|8228.6|8222.6|8228.3|8222.3|0
1652839220000|2022-05-18 02:00:20|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|8228.6|8222.6|0
1652839240000|2022-05-18 02:00:40|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|8228.8|8222.8|0
1652839260000|2022-05-18 02:01:00|8230.1|8224.1|8235.4|8225.4|8235.8|8225.8|8230.1|8224.1|1
1652839280000|2022-05-18 02:01:20|8235.3|8225.3|8232.1|8222.1|8235.3|8226.9|8232.1|8222.1|1
1652839310000|2022-05-18 02:01:50|8231.9|8221.9|8231.9|8221.9|8231.9|8221.9|8231.9|8221.9|0
1652839320000|2022-05-18 02:02:00|8232.1|8222.1|8232.1|8222.1|8232.1|8222.1|8232.1|8222.1|0
1652839330000|2022-05-18 02:02:10|8231.9|8221.9|8231.9|8221.9|8231.9|8221.9|8231.9|8221.9|0
1652839340000|2022-05-18 02:02:20|8232.1|8222.1|8232.1|8222.1|8232.1|8222.1|8232.1|8222.1|0
1652839350000|2022-05-18 02:02:30|8231.9|8221.9|8232.1|8222.1|8232.1|8222.1|8231.9|8221.9|0
1652839370000|2022-05-18 02:02:50|8231.9|8221.9|8228.4|8222.4|8231.9|8223.1|8228.4|8221.3|0
1652839380000|2022-05-18 02:03:00|8228.6|8222.6|8232.8|8222.8|8232.8|8223.8|8228.6|8222.4|1
1652839390000|2022-05-18 02:03:10|8229.5|8223.5|8229.1|8223.1|8232.8|8224.9|8228.6|8221.4|2
1652839400000|2022-05-18 02:03:20|8231.6|8221.6|8228.6|8222.6|8231.9|8223.3|8228.6|8221.6|0
1652839410000|2022-05-18 02:03:30|8229.1|8223.1|8229.4|8219.4|8231.9|8223.1|8225.9|8218.4|1
1652839420000|2022-05-18 02:03:40|8229.3|8219.3|8229.4|8219.4|8229.4|8219.4|8229.3|8219.3|1
1652839430000|2022-05-18 02:03:50|8229.3|8219.3|8228.9|8218.9|8233.3|8219.4|8228.9|8217.9|1
1652839440000|2022-05-18 02:04:00|8228.6|8218.6|8228.6|8218.6|8228.6|8218.6|8228.6|8218.6|0
1652839450000|2022-05-18 02:04:10|8226.1|8220.1|8225.3|8219.3|8226.1|8220.1|8225.3|8219.3|0
1652839460000|2022-05-18 02:04:20|8227|8217|8227|8217|8227|8217|8227|8217|0
1652839500000|2022-05-18 02:05:00|8224.6|8218.6|8224.6|8218.6|8224.6|8218.6|8224.6|8218.6|0
1652839510000|2022-05-18 02:05:10|8224.5|8218.5|8224.5|8218.5|8224.5|8218.5|8224.5|8218.5|0
1652839530000|2022-05-18 02:05:30|8224.8|8218.8|8225.1|8219.1|8225.1|8219.1|8224.8|8218.8|0
1652839540000|2022-05-18 02:05:40|8226.1|8220.1|8229.1|8219.1|8229.1|8220.5|8226.1|8219.1|1
1652839550000|2022-05-18 02:05:50|8228.8|8218.8|8226|8220|8228.8|8220|8226|8218.6|0
1652839560000|2022-05-18 02:06:00|8225.6|8219.6|8221.4|8215.4|8225.6|8219.6|8221.4|8215.4|1
1652839570000|2022-05-18 02:06:10|8221.9|8215.9|8220.9|8214.9|8221.9|8215.9|8220.9|8214.9|0
1652839580000|2022-05-18 02:06:20|8220.6|8214.6|8218.8|8212.8|8223.6|8215.3|8218.8|8212.8|1
1652839590000|2022-05-18 02:06:30|8219.6|8213.6|8218.8|8212.8|8219.6|8213.6|8218.8|8212.8|0
1652839600000|2022-05-18 02:06:40|8218.6|8212.6|8217.6|8211.6|8218.6|8212.6|8217.6|8211.6|0
1652839610000|2022-05-18 02:06:50|8220.6|8214.6|8218.1|8212.1|8220.6|8214.6|8218.1|8212.1|3
1652839620000|2022-05-18 02:07:00|8217.9|8211.9|8217.6|8211.6|8217.9|8211.9|8217.6|8211.6|0
1652839630000|2022-05-18 02:07:10|8216.5|8210.5|8214.6|8208.6|8216.5|8210.5|8214.6|8208.6|3
1652839640000|2022-05-18 02:07:20|8215|8209|8212.8|8206.8|8215|8209|8212.3|8206.3|4
1652839650000|2022-05-18 02:07:30|8213.3|8207.3|8213.8|8207.8|8213.8|8207.8|8213.3|8207.3|0
1652839660000|2022-05-18 02:07:40|8214|8208|8213.5|8207.5|8214|8208|8213.5|8207.5|0
1652839670000|2022-05-18 02:07:50|8213|8207|8213|8207|8213|8207|8213|8207|0
1652839680000|2022-05-18 02:08:00|8212.8|8206.8|8211.8|8201.8|8212.8|8206.8|8211|8201.8|1
1652839690000|2022-05-18 02:08:10|8212.3|8202.3|8212|8202|8212.3|8202.3|8212|8202|0
1652839700000|2022-05-18 02:08:20|8212.3|8202.3|8212.3|8202.3|8212.3|8202.3|8212.3|8202.3|0
1652839730000|2022-05-18 02:08:50|8212.5|8202.5|8212.5|8202.5|8212.5|8202.5|8212.5|8202.5|0
1652839740000|2022-05-18 02:09:00|8212|8202|8212|8202|8212|8202|8212|8202|0
1652839770000|2022-05-18 02:09:30|8211.1|8201.1|8211.6|8201.6|8211.6|8201.6|8211.1|8201.1|0
1652839780000|2022-05-18 02:09:40|8212|8202|8212|8202|8212|8202|8212|8202|0
1652839790000|2022-05-18 02:09:50|8212.5|8202.5|8212.8|8202.8|8212.8|8202.8|8212.5|8202.5|0
1652839810000|2022-05-18 02:10:10|8215.6|8200.6|8212.5|8202.5|8215.6|8204.2|8210.2|8200.6|0
1652839820000|2022-05-18 02:10:20|8210.2|8204.2|8209.8|8203.8|8212.8|8204.2|8209.7|8201.7|0
1652839830000|2022-05-18 02:10:30|8212.6|8202.6|8210.3|8200.3|8213.5|8203.8|8207.2|8198.5|0
1652839840000|2022-05-18 02:10:40|8208|8202|8210.3|8200.3|8213.8|8202|8207.3|8198.8|1
1652839860000|2022-05-18 02:11:00|8205.8|8199.8|8208.3|8198.3|8210.3|8200.3|8205.8|8198.3|6
1652839880000|2022-05-18 02:11:20|8208.5|8198.5|8201.2|8195.2|8210.7|8198.5|8200.2|8191.6|25
1652839890000|2022-05-18 02:11:30|8202.5|8192.5|8204|8189|8204|8193.8|8197.5|8189|14
1652839920000|2022-05-18 02:12:00|||||||||1
1652840040000|2022-05-18 02:14:00|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|0
1652840050000|2022-05-18 02:14:10|8204|8189|8204|8189|8204|8189|8204|8189|0
1652840080000|2022-05-18 02:14:40|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|8203.8|8188.8|0
1652840100000|2022-05-18 02:15:00|8204|8189|8204|8189|8204|8189|8204|8189|0
1652840120000|2022-05-18 02:15:20|8204.3|8189.3|8204.3|8189.3|8204.3|8189.3|8204.3|8189.3|0
1652840130000|2022-05-18 02:15:30|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|0
1652840190000|2022-05-18 02:16:30|8205|8190|8205|8190|8205|8190|8205|8190|0
1652840200000|2022-05-18 02:16:40|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|0
1652840240000|2022-05-18 02:17:20|8205|8190|8205|8190|8205|8190|8205|8190|0
1652840300000|2022-05-18 02:18:20|8204.8|8189.8|8204.8|8189.8|8204.8|8189.8|8204.8|8189.8|0
1652840310000|2022-05-18 02:18:30|8205|8190|8204.8|8189.8|8205|8190|8204.8|8189.8|0
1652840320000|2022-05-18 02:18:40|8205|8190|8205|8190|8205|8190|8205|8190|0
1652840330000|2022-05-18 02:18:50|8204.8|8189.8|8204.8|8189.8|8204.8|8189.8|8204.8|8189.8|0
1652840400000|2022-05-18 02:20:00|8202.8|8192.8|8202.8|8192.8|8202.8|8192.8|8202.8|8192.8|0
1652840410000|2022-05-18 02:20:10|8202.6|8192.6|8202.6|8192.6|8202.6|8192.6|8202.6|8192.6|0
1652840420000|2022-05-18 02:20:20|8202.8|8192.8|8204.1|8194.1|8204.5|8195.4|8201.4|8192.8|0
1652840430000|2022-05-18 02:20:30|8204|8194|8202.7|8192.7|8204.1|8195.8|8201.6|8192.7|0
1652840440000|2022-05-18 02:20:40|8203.3|8193.3|8203.3|8193.3|8203.3|8193.3|8203.3|8193.3|0
1652840460000|2022-05-18 02:21:00|8203.6|8193.6|8203.6|8193.6|8203.6|8193.6|8203.6|8193.6|0
1652840470000|2022-05-18 02:21:10|8204.3|8194.3|8204.6|8194.6|8204.6|8194.6|8204.3|8194.3|0
1652840510000|2022-05-18 02:21:50|8204.4|8194.4|8202.1|8196.1|8204.4|8196.1|8202.1|8194.4|0
1652840520000|2022-05-18 02:22:00|8202.3|8196.3|8202.1|8196.1|8202.3|8196.3|8202.1|8196.1|0
1652840550000|2022-05-18 02:22:30|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|0
1652840580000|2022-05-18 02:23:00|8201.9|8195.9|8202.1|8196.1|8204.4|8196.1|8201.9|8194.4|0
1652840610000|2022-05-18 02:23:30|8201.9|8195.9|8202.1|8196.1|8204.3|8196.1|8201.9|8194.3|0
1652840620000|2022-05-18 02:23:40|8201.9|8195.9|8201.9|8195.9|8201.9|8195.9|8201.9|8195.9|0
1652840640000|2022-05-18 02:24:00|8204.4|8194.4|8202.6|8196.6|8204.4|8196.9|8202.6|8194.4|0
1652840650000|2022-05-18 02:24:10|8202.9|8196.9|8202.8|8196.8|8202.9|8196.9|8202.8|8196.8|0
1652840660000|2022-05-18 02:24:20|8202.9|8196.9|8202.9|8196.9|8202.9|8196.9|8202.9|8196.9|0
1652840680000|2022-05-18 02:24:40|8202.8|8196.8|8202.9|8196.9|8202.9|8196.9|8202.8|8196.8|0
1652840690000|2022-05-18 02:24:50|8205.6|8195.6|8204.3|8198.3|8205.6|8198.3|8204.3|8195.6|1
1652840700000|2022-05-18 02:25:00|8206|8196|8204.1|8198.1|8206|8198.1|8204.1|8195.6|0
1652840710000|2022-05-18 02:25:10|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|0
1652840720000|2022-05-18 02:25:20|8205.4|8195.4|8205.3|8195.3|8205.4|8195.4|8205.3|8195.3|0
1652840760000|2022-05-18 02:26:00|8203.6|8197.6|8203.8|8197.8|8204.4|8198.4|8203.6|8197.6|0
1652840770000|2022-05-18 02:26:10|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|8203.1|8197.1|1
1652840780000|2022-05-18 02:26:20|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|0
1652840790000|2022-05-18 02:26:30|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|0
1652840820000|2022-05-18 02:27:00|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|0
1652840830000|2022-05-18 02:27:10|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|0
1652840840000|2022-05-18 02:27:20|8204.4|8198.4|8205.5|8199.5|8205.5|8199.5|8204.4|8198.4|3
1652840890000|2022-05-18 02:28:10|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|8205.5|8199.5|0
1652840920000|2022-05-18 02:28:40|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|0
1652840940000|2022-05-18 02:29:00|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|0
1652840950000|2022-05-18 02:29:10|8205.9|8199.9|8205.9|8199.9|8205.9|8199.9|8205.9|8199.9|0
1652840960000|2022-05-18 02:29:20|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|0
1652840970000|2022-05-18 02:29:30|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|0
1652840980000|2022-05-18 02:29:40|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|0
1652841000000|2022-05-18 02:30:00|8205.7|8199.7|8202.1|8196.1|8205.7|8199.7|8202.1|8196.1|4
1652841010000|2022-05-18 02:30:10|8201.7|8195.7|8203.4|8193.4|8203.4|8195.7|8201.6|8193.2|0
1652841020000|2022-05-18 02:30:20|8203.2|8193.2|8203.4|8193.4|8203.4|8193.4|8203.2|8193.2|0
1652841030000|2022-05-18 02:30:30|8203.6|8193.6|8203.8|8193.8|8203.8|8193.8|8203.6|8193.6|1
1652841040000|2022-05-18 02:30:40|8203.4|8193.4|8203.2|8193.2|8203.4|8193.4|8203.2|8193.2|0
1652841050000|2022-05-18 02:30:50|8202.5|8196.5|8204.6|8198.6|8204.6|8198.6|8202.5|8196.5|0
1652841060000|2022-05-18 02:31:00|8205|8199|8203.2|8197.2|8205|8199|8203.2|8197.2|1
1652841070000|2022-05-18 02:31:10|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|8203.6|8197.6|0
1652841080000|2022-05-18 02:31:20|8203.2|8197.2|8203.2|8197.2|8203.6|8197.6|8203.2|8197.2|0
1652841090000|2022-05-18 02:31:30|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|0
1652841100000|2022-05-18 02:31:40|8203.4|8197.4|8209.9|8203.9|8212|8206|8203.4|8196.7|2
1652841110000|2022-05-18 02:31:50|8210.9|8200.9|8207.4|8197.4|8210.9|8202.2|8207.4|8197.4|13
1652841120000|2022-05-18 02:32:00|8207.2|8197.2|8205.4|8195.4|8209.1|8197.2|8201.8|8193.6|11
1652841130000|2022-05-18 02:32:10|8205.8|8195.8|8207.6|8192.6|8207.6|8195.8|8205.4|8192.6|3
1652841140000|2022-05-18 02:32:20|8200.8|8194.8|8200.4|8194.4|8200.8|8194.8|8200.4|8194.4|2
1652841150000|2022-05-18 02:32:30|8200.3|8194.3|8200.3|8194.3|8200.3|8194.3|8200.3|8194.3|0
1652841160000|2022-05-18 02:32:40|8201.8|8191.8|8200.1|8190.1|8203.6|8194.3|8196.6|8188.6|10
1652841190000|2022-05-18 02:33:10|8199.6|8189.6|8199.6|8189.6|8199.6|8189.6|8199.6|8189.6|0
1652841240000|2022-05-18 02:34:00|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652841250000|2022-05-18 02:34:10|8201.8|8191.8|8201.6|8191.6|8201.8|8191.8|8201.6|8191.6|1
1652841260000|2022-05-18 02:34:20|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|8198.8|8192.8|0
1652841270000|2022-05-18 02:34:30|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|0
1652841280000|2022-05-18 02:34:40|8200.1|8194.1|8200.8|8194.8|8200.8|8194.8|8200.1|8194.1|1
1652841290000|2022-05-18 02:34:50|8200.1|8194.1|8199.8|8193.8|8200.1|8194.1|8199.8|8193.8|0
1652841300000|2022-05-18 02:35:00|8199.4|8193.4|8202.1|8192.1|8202.1|8193.4|8199.1|8191.8|0
1652841320000|2022-05-18 02:35:20|8200.4|8194.4|8200.8|8194.8|8200.8|8194.8|8200.4|8194.4|0
1652841340000|2022-05-18 02:35:40|8200.4|8194.4|8201.9|8191.9|8202.1|8194.4|8197.1|8191.1|4
1652841350000|2022-05-18 02:35:50|8201.6|8191.6|8193.3|8187.3|8201.6|8191.6|8193.1|8187.1|10
1652841360000|2022-05-18 02:36:00|8196.1|8190.1|8195.6|8189.6|8196.3|8190.3|8195.4|8189.4|12
1652841370000|2022-05-18 02:36:10|8195.1|8189.1|8197.1|8187.1|8197.1|8190.6|8192.6|8186.2|28
1652841380000|2022-05-18 02:36:20|||||||||1
1652841410000|2022-05-18 02:36:50|8196.8|8186.8|8196.9|8186.9|8196.9|8186.9|8196.8|8186.8|0
1652841420000|2022-05-18 02:37:00|8195.3|8189.3|8195.3|8189.3|8195.3|8189.3|8195.3|8189.3|0
1652841430000|2022-05-18 02:37:10|8195.1|8189.1|8193.6|8187.6|8195.1|8189.1|8193.4|8187.4|1
1652841440000|2022-05-18 02:37:20|8193.3|8187.3|8193.1|8187.1|8193.3|8187.3|8193.1|8187.1|0
1652841450000|2022-05-18 02:37:30|8193.2|8187.2|8194.1|8188.1|8194.1|8188.1|8193.2|8187.2|4
1652841460000|2022-05-18 02:37:40|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.1|8187.1|0
1652841470000|2022-05-18 02:37:50|8193.4|8187.4|8193.1|8187.1|8193.4|8187.4|8193.1|8187.1|0
1652841480000|2022-05-18 02:38:00|8192.7|8186.7|8190.9|8184.9|8192.7|8186.7|8190.9|8184.9|11
1652841510000|2022-05-18 02:38:30|8191.1|8185.1|8191.1|8185.1|8191.1|8185.1|8191.1|8185.1|0
1652841520000|2022-05-18 02:38:40|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|0
1652841530000|2022-05-18 02:38:50|8190.6|8184.6|8190.4|8184.4|8190.6|8184.6|8190.4|8184.4|1
1652841540000|2022-05-18 02:39:00|8189.3|8183.3|8189.1|8183.1|8189.3|8183.3|8188.8|8182.8|32
1652841560000|2022-05-18 02:39:20|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|4
1652841580000|2022-05-18 02:39:40|8188.5|8182.5|8188.1|8182.1|8188.5|8182.5|8188.1|8182.1|0
1652841600000|2022-05-18 02:40:00|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|1
1652841620000|2022-05-18 02:40:20|8189.3|8183.3|8190.5|8184.5|8190.5|8184.5|8189.3|8183.3|3
1652841630000|2022-05-18 02:40:30|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|0
1652841650000|2022-05-18 02:40:50|8193.1|8187.1|8193.2|8187.2|8193.2|8187.2|8192.9|8186.9|4
1652841660000|2022-05-18 02:41:00|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|0
1652841670000|2022-05-18 02:41:10|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|0
1652841700000|2022-05-18 02:41:40|8195.4|8185.4|8195.1|8185.1|8195.4|8185.4|8195.1|8185.1|2
1652841710000|2022-05-18 02:41:50|8193.6|8187.6|8193.1|8187.1|8193.6|8187.6|8193.1|8187.1|0
1652841720000|2022-05-18 02:42:00|8193.8|8187.8|8193.6|8187.6|8193.8|8187.8|8193.6|8187.6|0
1652841730000|2022-05-18 02:42:10|8194.7|8188.7|8194.6|8188.6|8194.7|8188.7|8194.6|8188.6|5
1652841740000|2022-05-18 02:42:20|8194.9|8188.9|8194.6|8188.6|8194.9|8188.9|8194.6|8188.6|1
1652841780000|2022-05-18 02:43:00|8194.9|8188.9|8195.3|8189.3|8195.9|8189.9|8194.1|8188.1|0
1652841790000|2022-05-18 02:43:10|8194.6|8188.6|8194.8|8188.8|8196.5|8190.5|8194.1|8188.1|0
1652841800000|2022-05-18 02:43:20|8195.3|8189.3|8195.9|8189.9|8196.6|8190.6|8195.3|8189.3|5
1652841810000|2022-05-18 02:43:30|8196.2|8190.2|8197.9|8191.9|8197.9|8191.9|8196.2|8190.2|2
1652841820000|2022-05-18 02:43:40|8198.1|8192.1|8202.1|8196.1|8202.1|8196.1|8198.1|8192.1|2
1652841840000|2022-05-18 02:44:00|8202.6|8196.6|8205|8199|8205.7|8199|8202.6|8195.5|2
1652841850000|2022-05-18 02:44:10|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|8205.7|8199.7|0
1652841870000|2022-05-18 02:44:30|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|1
1652841880000|2022-05-18 02:44:40|8203.4|8197.4|8203.4|8197.4|8203.4|8197.4|8203.4|8197.4|3
1652841890000|2022-05-18 02:44:50|8202.7|8196.7|8204.9|8198.9|8206.1|8198.9|8202.7|8196.1|7
1652841900000|2022-05-18 02:45:00|8205.2|8199.2|8205.2|8199.2|8205.2|8199.2|8205.2|8199.2|1
1652841910000|2022-05-18 02:45:10|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|0
1652841920000|2022-05-18 02:45:20|8205.9|8199.9|8206.1|8200.1|8206.1|8200.1|8205.9|8199.9|1
1652841960000|2022-05-18 02:46:00|8204.8|8198.8|8206.1|8200.1|8206.1|8200.1|8204.8|8198.8|2
1652841970000|2022-05-18 02:46:10|8205.8|8199.8|8206.1|8200.1|8206.1|8200.1|8205.8|8199.8|0
1652841980000|2022-05-18 02:46:20|8205.8|8199.8|8206.1|8200.1|8206.1|8200.1|8205.8|8199.8|0
1652841990000|2022-05-18 02:46:30|8205.8|8199.8|8206.1|8200.1|8206.1|8200.1|8205.8|8199.8|0
1652842000000|2022-05-18 02:46:40|8205.8|8199.8|8205.9|8195.9|8206.3|8199.8|8205.8|8195.9|1
1652842020000|2022-05-18 02:47:00|8206.2|8196.2|8205.9|8195.9|8206.2|8196.2|8205.9|8195.9|0
1652842050000|2022-05-18 02:47:30|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|0
1652842060000|2022-05-18 02:47:40|8205.9|8195.9|8206.2|8196.2|8206.2|8196.2|8205.9|8195.9|0
1652842090000|2022-05-18 02:48:10|8205.9|8195.9|8205.9|8195.9|8205.9|8195.9|8205.9|8195.9|0
1652842100000|2022-05-18 02:48:20|8206.2|8196.2|8205.9|8195.9|8206.2|8196.2|8205.9|8195.9|0
1652842110000|2022-05-18 02:48:30|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|8206.2|8196.2|0
1652842130000|2022-05-18 02:48:50|8205.9|8195.9|8205.9|8195.9|8205.9|8195.9|8205.9|8195.9|0
1652842170000|2022-05-18 02:49:30|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|0
1652842210000|2022-05-18 02:50:10|8207.4|8192.4|8207.4|8192.4|8207.4|8192.4|8207.4|8192.4|0
1652842240000|2022-05-18 02:50:40|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|8207.6|8192.6|0
1652842290000|2022-05-18 02:51:30|8207.4|8192.4|8207.4|8192.4|8207.4|8192.4|8207.4|8192.4|0
1652842310000|2022-05-18 02:51:50|8207.6|8192.6|8206.9|8191.9|8207.6|8192.6|8206.9|8191.9|1
1652842320000|2022-05-18 02:52:00|8203.7|8193.7|8199.9|8193.9|8203.7|8194.2|8199.9|8193.7|0
1652842330000|2022-05-18 02:52:10|8201.6|8191.6|8199.9|8193.9|8201.6|8193.9|8199.9|8191.6|0
1652842340000|2022-05-18 02:52:20|8205.4|8190.4|8203.7|8188.7|8205.4|8191.9|8197.4|8188.7|1
1652842410000|2022-05-18 02:53:30|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|8203.6|8188.6|0
1652842450000|2022-05-18 02:54:10|8203.5|8188.5|8203.5|8188.5|8203.5|8188.5|8203.5|8188.5|0
1652842570000|2022-05-18 02:56:10|8203.2|8188.2|8201.9|8186.9|8203.2|8188.2|8201.9|8186.9|0
1652842580000|2022-05-18 02:56:20|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|8201.4|8186.4|0
1652842760000|2022-05-18 02:59:20|8201.1|8186.1|8200.4|8185.4|8201.1|8186.1|8200.4|8185.4|0
1652842800000|2022-05-18 03:00:00|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|8200.7|8185.7|0
1652842820000|2022-05-18 03:00:20|8197.9|8187.9|8197.9|8187.9|8197.9|8187.9|8197.9|8187.9|0
1652842950000|2022-05-18 03:02:30|8198.1|8188.1|8198.1|8188.1|8198.1|8188.1|8198.1|8188.1|0
1652842980000|2022-05-18 03:03:00|8197.9|8187.9|8197.9|8187.9|8197.9|8187.9|8197.9|8187.9|0
1652843000000|2022-05-18 03:03:20|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|0
1652843010000|2022-05-18 03:03:30|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|0
1652843020000|2022-05-18 03:03:40|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|0
1652843030000|2022-05-18 03:03:50|8194.4|8188.4|8194|8188|8195.7|8189.7|8194|8188|1
1652843040000|2022-05-18 03:04:00|8193.7|8187.7|8193.7|8187.7|8193.7|8187.7|8193.7|8187.7|0
1652843080000|2022-05-18 03:04:40|8192.9|8186.9|8195.2|8185.2|8195.2|8186.9|8192.9|8185.2|2
1652843100000|2022-05-18 03:05:00|8191.6|8185.6|8189.2|8183.2|8193.4|8185.6|8189.2|8183.2|0
1652843110000|2022-05-18 03:05:10|8190.9|8180.9|8189.2|8183.2|8190.9|8183.2|8188.2|8180.9|1
1652843130000|2022-05-18 03:05:30|8189.4|8183.4|8191.7|8181.7|8191.7|8183.4|8189.4|8181.7|0
1652843160000|2022-05-18 03:06:00|8191.9|8181.9|8191.5|8181.5|8191.9|8181.9|8191.5|8181.5|4
1652843250000|2022-05-18 03:07:30|8191.9|8181.9|8191.9|8181.9|8191.9|8181.9|8191.9|8181.9|0
1652843260000|2022-05-18 03:07:40|8191.5|8181.5|8191.5|8181.5|8191.5|8181.5|8191.5|8181.5|0
1652843270000|2022-05-18 03:07:50|8191.7|8181.7|8190|8184|8191.7|8184|8189.9|8181.7|1
1652843280000|2022-05-18 03:08:00|8189.9|8183.9|8189.5|8183.5|8189.9|8183.9|8189.5|8183.5|2
1652843290000|2022-05-18 03:08:10|8189.2|8183.2|8187.6|8181.6|8189.2|8183.2|8187.6|8181.6|2
1652843330000|2022-05-18 03:08:50|8190.4|8184.4|8190.4|8184.4|8190.4|8184.4|8190.4|8184.4|2
1652843420000|2022-05-18 03:10:20|8190.7|8184.7|8190.7|8184.7|8190.7|8184.7|8190.7|8184.7|0
1652843430000|2022-05-18 03:10:30|8191.2|8185.2|8191|8185|8191.2|8185.2|8191|8185|0
1652843490000|2022-05-18 03:11:30|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|0
1652843540000|2022-05-18 03:12:20|8191.5|8185.5|8192.9|8186.9|8192.9|8186.9|8191.5|8185.5|2
1652843550000|2022-05-18 03:12:30|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|8193.3|8187.3|0
1652843560000|2022-05-18 03:12:40|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|0
1652843570000|2022-05-18 03:12:50|8193.1|8187.1|8192.8|8186.8|8193.1|8187.1|8192.8|8186.8|0
1652843580000|2022-05-18 03:13:00|8192.6|8186.6|8194.1|8188.1|8194.1|8188.1|8192.6|8186.6|0
1652843600000|2022-05-18 03:13:20|8193.8|8187.8|8192.6|8186.6|8193.8|8187.8|8192.6|8186.6|0
1652843670000|2022-05-18 03:14:30|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|1
1652843680000|2022-05-18 03:14:40|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|0
1652843690000|2022-05-18 03:14:50|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|0
1652843700000|2022-05-18 03:15:00|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|1
1652843710000|2022-05-18 03:15:10|8193.1|8187.1|8193.1|8187.1|8193.1|8187.1|8193.1|8187.1|0
1652843720000|2022-05-18 03:15:20|8193.4|8187.4|8193.8|8187.8|8193.8|8187.8|8193.4|8187.4|0
1652843730000|2022-05-18 03:15:30|8194.1|8188.1|8194.5|8188.5|8194.5|8188.5|8194.1|8188.1|0
1652843750000|2022-05-18 03:15:50|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|0
1652843770000|2022-05-18 03:16:10|8194.1|8188.1|8193.8|8187.8|8194.1|8188.1|8193.8|8187.8|1
1652843840000|2022-05-18 03:17:20|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|0
1652843850000|2022-05-18 03:17:30|8193.1|8187.1|8191.8|8185.8|8193.1|8187.1|8191.8|8185.8|1
1652843860000|2022-05-18 03:17:40|8192|8186|8192|8186|8192|8186|8192|8186|0
1652843870000|2022-05-18 03:17:50|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|0
1652843930000|2022-05-18 03:18:50|8191.8|8185.8|8189.5|8183.5|8191.8|8185.8|8189.5|8183.5|1
1652843940000|2022-05-18 03:19:00|8189.8|8183.8|8192.6|8186.6|8192.6|8186.6|8189.5|8183.5|2
1652843950000|2022-05-18 03:19:10|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|1
1652843970000|2022-05-18 03:19:30|8193.7|8187.7|8196.1|8186.1|8196.1|8187.7|8193.7|8186.1|0
1652843980000|2022-05-18 03:19:40|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|0
1652844000000|2022-05-18 03:20:00|8196.1|8186.1|8196.1|8186.1|8196.1|8186.1|8196.1|8186.1|0
1652844020000|2022-05-18 03:20:20|8195.7|8185.7|8197.9|8182.9|8197.9|8185.7|8195.7|8182.9|0
1652844030000|2022-05-18 03:20:30|||||||||3
1652844070000|2022-05-18 03:21:10|8198.3|8183.3|8198.3|8183.3|8198.6|8183.6|8198.3|8183.3|0
1652844080000|2022-05-18 03:21:20|8195.5|8185.5|8198.3|8183.3|8198.3|8185.5|8195.5|8183.3|0
1652844090000|2022-05-18 03:21:30|8198.6|8183.6|8198.3|8183.3|8198.6|8183.6|8198.3|8183.3|0
1652844140000|2022-05-18 03:22:20|8197.9|8182.9|8193.1|8187.1|8198.6|8187.1|8193.1|8182.9|2
1652844150000|2022-05-18 03:22:30|8195.4|8185.4|8195.4|8185.4|8195.7|8185.7|8195.4|8185.4|1
1652844160000|2022-05-18 03:22:40|8195.7|8185.7|8195.4|8185.4|8195.7|8187.1|8193.1|8185.4|0
1652844190000|2022-05-18 03:23:10|8195.7|8185.7|8195.7|8185.7|8195.7|8185.7|8195.7|8185.7|0
1652844200000|2022-05-18 03:23:20|8196.1|8186.1|8196.1|8186.1|8196.1|8187.7|8193.7|8186.1|0
1652844220000|2022-05-18 03:23:40|8195.7|8185.7|8195.7|8185.7|8195.7|8185.7|8195.7|8185.7|0
1652844240000|2022-05-18 03:24:00|8195.4|8185.4|8195.4|8185.4|8195.4|8185.4|8195.4|8185.4|0
1652844250000|2022-05-18 03:24:10|8193.1|8187.1|8195.1|8189.1|8196.6|8189.6|8193.1|8185.4|0
1652844270000|2022-05-18 03:24:30|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|0
1652844290000|2022-05-18 03:24:50|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|8196.4|8186.4|0
1652844310000|2022-05-18 03:25:10|8196.1|8186.1|8195.8|8185.8|8196.1|8188.1|8193.4|8185.8|0
1652844320000|2022-05-18 03:25:20|8193.4|8187.4|8194.8|8184.8|8195.1|8187.4|8193.4|8184.8|0
1652844330000|2022-05-18 03:25:30|8195.1|8185.1|8192.4|8186.4|8195.1|8186.4|8192.4|8184.8|0
1652844340000|2022-05-18 03:25:40|8194.8|8184.8|8192.4|8186.4|8195.1|8186.4|8192.4|8184.8|0
1652844350000|2022-05-18 03:25:50|8195.1|8185.1|8194.8|8184.8|8195.1|8187.1|8192.4|8184.8|0
1652844410000|2022-05-18 03:26:50|8194.1|8188.1|8196.2|8190.2|8196.2|8190.2|8194.1|8188.1|1
1652844420000|2022-05-18 03:27:00|8196|8190|8197.9|8182.9|8198.3|8190|8194.2|8182.9|5
1652844430000|2022-05-18 03:27:10|8195.1|8185.1|8194.8|8184.8|8195.1|8185.1|8194.8|8184.8|0
1652844440000|2022-05-18 03:27:20|8195.1|8185.1|8194.8|8184.8|8195.1|8185.1|8194.8|8184.8|0
1652844450000|2022-05-18 03:27:30|8195.1|8185.1|8194.8|8184.8|8195.1|8185.1|8194.8|8184.8|0
1652844490000|2022-05-18 03:28:10|8192.4|8186.4|8194.1|8184.1|8194.1|8186.4|8192.4|8184.1|0
1652844520000|2022-05-18 03:28:40|8191.6|8185.6|8193.9|8183.9|8193.9|8185.6|8191.3|8183.9|0
1652844540000|2022-05-18 03:29:00|8193.1|8183.1|8193.1|8183.1|8193.1|8183.1|8193.1|8183.1|0
1652844550000|2022-05-18 03:29:10|8193.3|8183.3|8193.5|8183.5|8193.5|8183.5|8193.3|8183.3|0
1652844570000|2022-05-18 03:29:30|8193.3|8183.3|8193.3|8183.3|8193.3|8183.3|8193.3|8183.3|0
1652844580000|2022-05-18 03:29:40|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|0
1652844630000|2022-05-18 03:30:30|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|0
1652844640000|2022-05-18 03:30:40|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|0
1652844660000|2022-05-18 03:31:00|8190.1|8184.1|8188.5|8182.5|8190.1|8184.1|8188.1|8182.1|3
1652844680000|2022-05-18 03:31:20|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|0
1652844720000|2022-05-18 03:32:00|8186.5|8180.5|8185.5|8179.5|8186.5|8180.5|8185.5|8179.5|3
1652844730000|2022-05-18 03:32:10|8185.2|8179.2|8188.1|8182.1|8188.1|8182.1|8185.2|8179.2|4
1652844740000|2022-05-18 03:32:20|8187.5|8181.5|8187.5|8181.5|8187.8|8181.8|8187.3|8181.3|4
1652844760000|2022-05-18 03:32:40|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|0
1652844790000|2022-05-18 03:33:10|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|0
1652844800000|2022-05-18 03:33:20|8188.5|8182.5|8186|8180|8188.5|8182.5|8186|8180|1
1652844810000|2022-05-18 03:33:30|8186.3|8180.3|8187.5|8181.5|8187.5|8181.5|8186.3|8180.3|1
1652844830000|2022-05-18 03:33:50|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|2
1652844860000|2022-05-18 03:34:20|8186.8|8180.8|8187.8|8181.8|8187.8|8181.8|8186.8|8180.8|1
1652844870000|2022-05-18 03:34:30|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|0
1652844910000|2022-05-18 03:35:10|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|0
1652844920000|2022-05-18 03:35:20|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|1
1652844930000|2022-05-18 03:35:30|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|0
1652845040000|2022-05-18 03:37:20|8190.6|8184.6|8191.8|8185.8|8191.8|8185.8|8190.6|8184.6|1
1652845050000|2022-05-18 03:37:30|8191.9|8185.9|8191.8|8181.8|8192.6|8186.6|8191.8|8181.8|1
1652845120000|2022-05-18 03:38:40|8191.6|8181.6|8191.6|8181.6|8191.6|8181.6|8191.6|8181.6|0
1652845140000|2022-05-18 03:39:00|8191.8|8181.8|8191.8|8181.8|8191.8|8181.8|8191.8|8181.8|0
1652845220000|2022-05-18 03:40:20|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|2
1652845270000|2022-05-18 03:41:10|8190.6|8184.6|8190.8|8184.8|8190.8|8184.8|8190.6|8184.6|0
1652845460000|2022-05-18 03:44:20|8190.4|8184.4|8190.1|8184.1|8190.4|8184.4|8190.1|8184.1|0
1652845470000|2022-05-18 03:44:30|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|1
1652845480000|2022-05-18 03:44:40|8189.8|8183.8|8189.6|8183.6|8189.8|8183.8|8189.6|8183.6|0
1652845490000|2022-05-18 03:44:50|8189.9|8183.9|8190.3|8184.3|8190.3|8184.3|8189.9|8183.9|0
1652845500000|2022-05-18 03:45:00|8190.1|8184.1|8189.6|8183.6|8190.1|8184.1|8189.6|8183.6|0
1652845520000|2022-05-18 03:45:20|8189.9|8183.9|8190.3|8184.3|8190.3|8184.3|8189.9|8183.9|0
1652845530000|2022-05-18 03:45:30|8190.1|8184.1|8190.3|8184.3|8190.3|8184.3|8190.1|8184.1|0
1652845570000|2022-05-18 03:46:10|8190.8|8184.8|8190.8|8184.8|8190.8|8184.8|8190.8|8184.8|0
1652845650000|2022-05-18 03:47:30|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|20
1652845660000|2022-05-18 03:47:40|8190.8|8184.8|8190.8|8184.8|8190.8|8184.8|8190.8|8184.8|0
1652845680000|2022-05-18 03:48:00|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|0
1652845690000|2022-05-18 03:48:10|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|0
1652845730000|2022-05-18 03:48:50|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|0
1652845740000|2022-05-18 03:49:00|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|0
1652845750000|2022-05-18 03:49:10|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|0
1652845780000|2022-05-18 03:49:40|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|0
1652845800000|2022-05-18 03:50:00|8189.8|8183.8|8189.1|8183.1|8189.8|8183.8|8189.1|8183.1|1
1652845810000|2022-05-18 03:50:10|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652845820000|2022-05-18 03:50:20|8189.1|8183.1|8189.6|8183.6|8189.6|8183.6|8189.1|8183.1|0
1652845830000|2022-05-18 03:50:30|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|0
1652845900000|2022-05-18 03:51:40|8189.6|8183.6|8189.9|8183.9|8189.9|8183.9|8189.6|8183.6|0
1652845930000|2022-05-18 03:52:10|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|2
1652845940000|2022-05-18 03:52:20|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|0
1652845950000|2022-05-18 03:52:30|8190.5|8184.5|8190.7|8184.7|8190.7|8184.7|8190.5|8184.5|5
1652845960000|2022-05-18 03:52:40|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|0
1652846090000|2022-05-18 03:54:50|8191.2|8185.2|8193.6|8183.6|8193.6|8185.2|8191.2|8183.6|0
1652846100000|2022-05-18 03:55:00|||||||||2
1652846110000|2022-05-18 03:55:10|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|2
1652846120000|2022-05-18 03:55:20|8190.9|8184.9|8192.3|8182.3|8192.3|8184.9|8190.9|8182.1|4
1652846130000|2022-05-18 03:55:30|8190.8|8180.8|8188.3|8182.3|8190.8|8182.3|8188.3|8180.8|9
1652846240000|2022-05-18 03:57:20|8188.4|8182.4|8188.8|8182.8|8188.8|8182.8|8188.4|8182.4|0
1652846250000|2022-05-18 03:57:30|8189.3|8183.3|8189.1|8183.1|8189.3|8183.3|8189.1|8183.1|0
1652846260000|2022-05-18 03:57:40|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|0
1652846280000|2022-05-18 03:58:00|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|8189.1|8183.1|0
1652846290000|2022-05-18 03:58:10|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|0
1652846320000|2022-05-18 03:58:40|8188.9|8182.9|8188.6|8182.6|8188.9|8182.9|8188.6|8182.6|0
1652846340000|2022-05-18 03:59:00|8188.9|8182.9|8189.9|8183.9|8189.9|8183.9|8188.9|8182.9|0
1652846350000|2022-05-18 03:59:10|8189.7|8183.7|8189.1|8183.1|8189.9|8183.9|8189.1|8183.1|0
1652846360000|2022-05-18 03:59:20|8187.8|8181.8|8189.4|8183.4|8189.9|8183.9|8187.8|8181.8|1
1652846400000|2022-05-18 04:00:00|8189.2|8183.2|8188.6|8182.6|8189.2|8183.2|8188.6|8182.6|0
1652846520000|2022-05-18 04:02:00|8187.3|8181.3|8185.2|8179.2|8187.3|8181.3|8185.2|8179.2|4
1652846540000|2022-05-18 04:02:20|8185.6|8179.6|8186.1|8180.1|8186.1|8180.1|8185.6|8179.6|1
1652846620000|2022-05-18 04:03:40|8186.4|8180.4|8189.3|8183.3|8189.3|8183.3|8186.4|8180.4|13
1652846630000|2022-05-18 04:03:50|8189.7|8183.7|8189.4|8183.4|8189.7|8183.7|8189.4|8183.4|0
1652846660000|2022-05-18 04:04:20|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|0
1652846710000|2022-05-18 04:05:10|8189.4|8183.4|8189.2|8183.2|8189.4|8183.4|8189.2|8183.2|0
1652846720000|2022-05-18 04:05:20|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|0
1652846730000|2022-05-18 04:05:30|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|0
1652846770000|2022-05-18 04:06:10|8190|8184|8190.2|8184.2|8190.2|8184.2|8190|8184|1
1652846780000|2022-05-18 04:06:20|8189.9|8183.9|8189.4|8183.4|8189.9|8183.9|8189.4|8183.4|0
1652846790000|2022-05-18 04:06:30|8189.2|8183.2|8189.2|8183.2|8189.5|8183.5|8189.2|8183.2|0
1652846800000|2022-05-18 04:06:40|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|1
1652846820000|2022-05-18 04:07:00|8188.9|8182.9|8190.5|8184.5|8190.5|8184.5|8188.9|8182.9|1
1652846830000|2022-05-18 04:07:10|8191.1|8185.1|8191.2|8185.2|8191.6|8185.6|8191.1|8185.1|2
1652846840000|2022-05-18 04:07:20|8191.5|8185.5|8191.9|8185.9|8191.9|8185.9|8191.5|8185.5|0
1652846850000|2022-05-18 04:07:30|8192.5|8186.5|8193.5|8187.5|8193.5|8187.5|8192.5|8186.5|1
1652846870000|2022-05-18 04:07:50|8193.8|8187.8|8194|8188|8194|8188|8193.8|8187.8|0
1652846880000|2022-05-18 04:08:00|8194.7|8188.7|8194.2|8188.2|8194.7|8188.7|8194.2|8188.2|0
1652846900000|2022-05-18 04:08:20|8193.5|8187.5|8192.7|8186.7|8193.5|8187.5|8192.7|8186.7|1
1652846950000|2022-05-18 04:09:10|8192.8|8186.8|8193|8187|8193|8187|8192.8|8186.8|0
1652847020000|2022-05-18 04:10:20|8191.5|8185.5|8191.5|8185.5|8191.5|8185.5|8191.5|8185.5|1
1652847030000|2022-05-18 04:10:30|8190.7|8184.7|8190.7|8184.7|8190.7|8184.7|8190.4|8184.4|0
1652847070000|2022-05-18 04:11:10|8190.4|8184.4|8190.2|8184.2|8190.4|8184.4|8190.2|8184.2|0
1652847130000|2022-05-18 04:12:10|8189.9|8183.9|8190.8|8184.8|8190.8|8184.8|8189.9|8183.9|1
1652847150000|2022-05-18 04:12:30|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|0
1652847170000|2022-05-18 04:12:50|8190.9|8184.9|8190.7|8184.7|8190.9|8184.9|8190.7|8184.7|0
1652847200000|2022-05-18 04:13:20|8191.2|8185.2|8190.8|8184.8|8191.2|8185.2|8190.8|8184.8|0
1652847210000|2022-05-18 04:13:30|8190.7|8184.7|8190.7|8184.7|8190.7|8184.7|8190.7|8184.7|0
1652847220000|2022-05-18 04:13:40|8191|8185|8192.3|8186.3|8192.3|8186.3|8191|8185|1
1652847250000|2022-05-18 04:14:10|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652847260000|2022-05-18 04:14:20|8192.3|8186.3|8191.8|8185.8|8192.3|8186.3|8191.8|8185.8|0
1652847280000|2022-05-18 04:14:40|8191.5|8185.5|8191|8185|8191.5|8185.5|8191|8185|0
1652847310000|2022-05-18 04:15:10|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|8191.2|8185.2|1
1652847320000|2022-05-18 04:15:20|8190.8|8184.8|8190.7|8184.7|8190.8|8184.8|8190.7|8184.7|0
1652847370000|2022-05-18 04:16:10|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|0
1652847430000|2022-05-18 04:17:10|8189.8|8183.8|8189.7|8183.7|8189.8|8183.8|8189.7|8183.7|0
1652847450000|2022-05-18 04:17:30|8189|8183|8188.7|8182.7|8189|8183|8188|8182|2
1652847460000|2022-05-18 04:17:40|8189.3|8183.3|8188.2|8182.2|8189.3|8183.3|8188.2|8182.2|1
1652847470000|2022-05-18 04:17:50|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|0
1652847480000|2022-05-18 04:18:00|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|1
1652847490000|2022-05-18 04:18:10|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652847540000|2022-05-18 04:19:00|8187.5|8181.5|8187.8|8181.8|8187.8|8181.8|8187.5|8181.5|2
1652847550000|2022-05-18 04:19:10|8187.5|8181.5|8186.5|8180.5|8187.5|8181.5|8185.9|8179.9|1
1652847580000|2022-05-18 04:19:40|8185.5|8179.5|8186.5|8180.5|8186.5|8180.5|8185.5|8179.5|1
1652847650000|2022-05-18 04:20:50|8186.8|8180.8|8188|8182|8188.8|8182.8|8186.8|8180.8|1
1652847660000|2022-05-18 04:21:00|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|0
1652847670000|2022-05-18 04:21:10|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|0
1652847700000|2022-05-18 04:21:40|8188.8|8182.8|8187.6|8181.6|8188.8|8182.8|8187.1|8181.1|1
1652847730000|2022-05-18 04:22:10|8188.1|8182.1|8188.6|8182.6|8188.6|8182.6|8188.1|8182.1|2
1652847860000|2022-05-18 04:24:20|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|8190.3|8184.3|2
1652847900000|2022-05-18 04:25:00|8190.1|8184.1|8189.8|8183.8|8190.1|8184.1|8189.8|8183.8|0
1652847910000|2022-05-18 04:25:10|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|0
1652847920000|2022-05-18 04:25:20|8190|8184|8190.3|8184.3|8190.3|8184.3|8190|8184|0
1652847930000|2022-05-18 04:25:30|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|0
1652847970000|2022-05-18 04:26:10|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|1
1652848050000|2022-05-18 04:27:30|8190.4|8184.4|8190.6|8184.6|8190.6|8184.6|8190.4|8184.4|1
1652848130000|2022-05-18 04:28:50|8190.4|8184.4|8190.4|8184.4|8190.4|8184.4|8190.4|8184.4|0
1652848140000|2022-05-18 04:29:00|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|0
1652848160000|2022-05-18 04:29:20|8191|8185|8204.1|8189.1|8204.4|8190.8|8191|8182.1|3
1652848170000|2022-05-18 04:29:30|8202.6|8192.6|8199.9|8193.9|8205.6|8194.1|8199.9|8190.4|0
1652848200000|2022-05-18 04:30:00|8200.1|8194.1|8202.8|8192.8|8202.8|8194.1|8200.1|8192.8|1
1652848210000|2022-05-18 04:30:10|8202.4|8192.4|8202.4|8192.4|8202.8|8192.8|8202.4|8192.4|0
1652848300000|2022-05-18 04:31:40|8201.5|8195.5|8207.1|8197.1|8207.2|8197.2|8201.5|8195.5|1
1652848340000|2022-05-18 04:32:20|8205.4|8199.4|8209.2|8199.2|8209.4|8199.7|8205.4|8199.2|0
1652848360000|2022-05-18 04:32:40|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|0
1652848390000|2022-05-18 04:33:10|8207.2|8201.2|8208.2|8202.2|8208.6|8202.6|8207.2|8201.2|0
1652848410000|2022-05-18 04:33:30|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|0
1652848450000|2022-05-18 04:34:10|8208.1|8202.1|8207.9|8201.9|8208.1|8202.1|8207.9|8201.9|0
1652848470000|2022-05-18 04:34:30|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|0
1652848550000|2022-05-18 04:35:50|8208.6|8202.6|8208.6|8202.6|8208.6|8202.6|8208.6|8202.6|0
1652848600000|2022-05-18 04:36:40|8208.9|8202.9|8210.1|8204.1|8210.1|8204.1|8208.9|8202.9|1
1652848660000|2022-05-18 04:37:40|8210|8204|8210|8204|8210|8204|8210|8204|0
1652848670000|2022-05-18 04:37:50|8201.9|8195.9|8202.8|8196.8|8202.8|8196.8|8201.9|8195.9|2
1652848750000|2022-05-18 04:39:10|8203.1|8197.1|8203.4|8197.4|8203.8|8197.8|8203.1|8197.1|0
1652848770000|2022-05-18 04:39:30|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|0
1652848820000|2022-05-18 04:40:20|8203.3|8197.3|8203.3|8197.3|8203.3|8197.3|8203.3|8197.3|0
1652848830000|2022-05-18 04:40:30|8202.4|8196.4|8201.8|8195.8|8202.4|8196.4|8201.8|8195.8|0
1652848940000|2022-05-18 04:42:20|8202.1|8196.1|8204.8|8194.8|8204.8|8196.1|8202.1|8194.4|0
1652848960000|2022-05-18 04:42:40|8204.7|8194.7|8204.7|8194.7|8204.7|8194.7|8204.7|8194.7|0
1652849100000|2022-05-18 04:45:00|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|0
1652849110000|2022-05-18 04:45:10|8202.1|8196.1|8202.1|8196.1|8202.1|8196.1|8202.1|8196.1|0
1652849120000|2022-05-18 04:45:20|8201.7|8195.7|8201.7|8195.7|8201.7|8195.7|8201.7|8195.7|0
1652849140000|2022-05-18 04:45:40|8201.2|8195.2|8200.6|8194.6|8201.2|8195.2|8200.6|8194.6|0
1652849150000|2022-05-18 04:45:50|8200.2|8194.2|8200.2|8194.2|8200.2|8194.2|8200.2|8194.2|0
1652849160000|2022-05-18 04:46:00|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|0
1652849190000|2022-05-18 04:46:30|8200.9|8194.9|8200.4|8194.4|8200.9|8194.9|8200.4|8194.4|0
1652849200000|2022-05-18 04:46:40|8200.1|8194.1|8199.7|8193.7|8200.1|8194.1|8199.7|8193.7|0
1652849230000|2022-05-18 04:47:10|8199.4|8193.4|8200.7|8194.7|8200.7|8194.7|8199.2|8193.2|1
1652849240000|2022-05-18 04:47:20|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|5
1652849320000|2022-05-18 04:48:40|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|0
1652849340000|2022-05-18 04:49:00|8204.4|8194.4|8204.4|8194.4|8204.4|8194.4|8204.4|8194.4|0
1652849450000|2022-05-18 04:50:50|8204|8194|8203.9|8193.9|8204|8194|8203.9|8193.9|0
1652849520000|2022-05-18 04:52:00|8200.9|8194.9|8200.9|8194.9|8200.9|8194.9|8200.9|8194.9|0
1652849530000|2022-05-18 04:52:10|8200.5|8194.5|8203.4|8197.4|8204|8197.4|8200.5|8194|2
1652849680000|2022-05-18 04:54:40|8203.3|8197.3|8203.3|8197.3|8203.3|8197.3|8203.3|8197.3|0
1652849700000|2022-05-18 04:55:00|8203|8197|8197.5|8191.5|8203|8197|8197.5|8191.5|3
1652849710000|2022-05-18 04:55:10|8197.7|8191.7|8197.7|8191.7|8197.9|8191.9|8197.7|8191.7|1
1652849720000|2022-05-18 04:55:20|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652849830000|2022-05-18 04:57:10|8198.6|8192.6|8199.9|8193.9|8200|8194|8198.6|8192.6|4
1652849890000|2022-05-18 04:58:10|8199.7|8193.7|8199.7|8193.7|8199.7|8193.7|8199.7|8193.7|0
1652849920000|2022-05-18 04:58:40|8200|8194|8200|8194|8200|8194|8200|8194|0
1652849930000|2022-05-18 04:58:50|8199.5|8193.5|8199.8|8193.8|8200|8194|8199.5|8193.5|2
1652849960000|2022-05-18 04:59:20|8200.1|8194.1|8200.1|8194.1|8200.1|8194.1|8200.1|8194.1|0
1652849980000|2022-05-18 04:59:40|8200.3|8194.3|8204.2|8194.2|8204.2|8194.3|8200.3|8194|1
1652850000000|2022-05-18 05:00:00|8207.3|8192.3|8207.5|8192.5|8207.5|8192.5|8207.3|8192.3|0
1652850140000|2022-05-18 05:02:20|8209.2|8199.2|8209.2|8199.2|8209.2|8199.2|8209.2|8199.2|2
1652850280000|2022-05-18 05:04:40|8209.1|8199.1|8209.1|8199.1|8209.1|8199.1|8209.1|8199.1|0
1652850360000|2022-05-18 05:06:00|8209.2|8199.2|8209.2|8199.2|8209.2|8199.2|8209.2|8199.2|0
1652850390000|2022-05-18 05:06:30|8209.1|8199.1|8209.1|8199.1|8209.1|8199.1|8209.1|8199.1|0
1652850420000|2022-05-18 05:07:00|8207.6|8201.6|8207.6|8201.6|8207.6|8201.6|8207.6|8201.6|0
1652850440000|2022-05-18 05:07:20|8207.5|8201.5|8207.4|8201.4|8207.5|8201.5|8207.4|8201.4|0
1652850460000|2022-05-18 05:07:40|8209|8199|8209|8199|8209|8199|8209|8199|0
1652850480000|2022-05-18 05:08:00|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|0
1652850510000|2022-05-18 05:08:30|8208.6|8198.6|8205.4|8199.4|8208.6|8200.6|8205.4|8198.6|0
1652850530000|2022-05-18 05:08:50|8205.9|8199.9|8207.2|8201.2|8207.2|8201.2|8205.9|8199.9|1
1652850540000|2022-05-18 05:09:00|8207.9|8201.9|8207.9|8201.9|8207.9|8201.9|8207.9|8201.9|0
1652850560000|2022-05-18 05:09:20|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|8208.4|8202.4|0
1652850570000|2022-05-18 05:09:30|8214.3|8199.3|8209.6|8199.6|8214.3|8202.1|8207.9|8199.3|2
1652850620000|2022-05-18 05:10:20|8208.3|8202.3|8208.4|8202.4|8208.4|8202.4|8208.3|8202.3|0
1652850630000|2022-05-18 05:10:30|8208.1|8202.1|8209.8|8199.8|8209.8|8202.3|8208.1|8199.8|0
1652850640000|2022-05-18 05:10:40|8209.6|8199.6|8209.6|8199.6|8209.6|8199.6|8209.6|8199.6|0
1652850660000|2022-05-18 05:11:00|8209.9|8199.9|8209.8|8199.8|8209.9|8202.3|8208.3|8199.8|0
1652850690000|2022-05-18 05:11:30|8209.6|8199.6|8209.6|8199.6|8209.6|8199.6|8209.6|8199.6|0
1652850790000|2022-05-18 05:13:10|8206.6|8200.6|8206.1|8200.1|8206.6|8200.6|8206.1|8200.1|0
1652850850000|2022-05-18 05:14:10|8205.6|8199.6|8202.7|8196.7|8205.9|8199.9|8202.2|8196.2|1
1652850860000|2022-05-18 05:14:20|8201.7|8195.7|8203.6|8197.6|8203.6|8197.6|8201.1|8195.1|1
1652850880000|2022-05-18 05:14:40|8203.3|8197.3|8203.1|8197.1|8203.3|8197.3|8203.1|8197.1|0
1652850910000|2022-05-18 05:15:10|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|8202.4|8196.4|0
1652850930000|2022-05-18 05:15:30|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|8203.1|8197.1|0
1652850940000|2022-05-18 05:15:40|8202.7|8196.7|8201.9|8195.9|8202.7|8196.7|8201.1|8195.1|1
1652850950000|2022-05-18 05:15:50|8202.6|8196.6|8201.9|8195.9|8202.6|8196.6|8201.9|8195.9|0
1652850980000|2022-05-18 05:16:20|8205.9|8197.4|8207.4|8197.4|8207.4|8197.4|8205.9|8197.4|0
1652851040000|2022-05-18 05:17:20|8211.2|8196.2|8211.1|8196.1|8211.2|8196.2|8211.1|8196.1|3
1652851080000|2022-05-18 05:18:00|8209.9|8199.9|8209.9|8199.9|8209.9|8199.9|8209.9|8199.9|0
1652851090000|2022-05-18 05:18:10|8209.7|8199.7|8209.7|8199.7|8209.7|8199.7|8209.7|8199.7|0
1652851140000|2022-05-18 05:19:00|8209.9|8199.9|8209.9|8199.9|8209.9|8199.9|8209.9|8199.9|0
1652851170000|2022-05-18 05:19:30|8205.4|8199.4|8205.2|8199.2|8205.4|8199.4|8205.2|8199.2|1
1652851180000|2022-05-18 05:19:40|8211|8196|8211|8196|8211|8196|8211|8196|0
1652851190000|2022-05-18 05:19:50|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|8211.4|8196.4|0
1652851220000|2022-05-18 05:20:20|8209.6|8199.6|8208.9|8202.9|8209.6|8202.9|8208.9|8199.6|0
1652851230000|2022-05-18 05:20:30|8210.2|8204.2|8210.2|8204.2|8210.2|8204.2|8210.2|8204.2|0
1652851240000|2022-05-18 05:20:40|8210|8204|8210|8204|8210|8204|8210|8204|0
1652851260000|2022-05-18 05:21:00|8209.9|8203.9|8209.9|8203.9|8209.9|8203.9|8209.9|8203.9|0
1652851270000|2022-05-18 05:21:10|8212.5|8202.5|8212.7|8202.7|8212.7|8202.8|8208.8|8202.5|1
1652851330000|2022-05-18 05:22:10|8213.3|8203.3|8215.8|8209.8|8215.8|8209.8|8213.3|8203.3|2
1652851350000|2022-05-18 05:22:30|8214.2|8204.2|8214.2|8204.2|8214.2|8204.2|8214.2|8204.2|4
1652851420000|2022-05-18 05:23:40|||||||||1
1652851450000|2022-05-18 05:24:10|8213.9|8203.9|8213.9|8203.9|8213.9|8203.9|8213.9|8203.9|0
1652851470000|2022-05-18 05:24:30|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|0
1652851510000|2022-05-18 05:25:10|8214.2|8204.2|8214.2|8204.2|8214.2|8204.2|8214.2|8204.2|0
1652851530000|2022-05-18 05:25:30|8211.7|8205.7|8211.7|8205.7|8211.7|8205.7|8211.7|8205.7|0
1652851570000|2022-05-18 05:26:10|8211.3|8205.3|8211.2|8205.2|8211.3|8205.3|8211.2|8205.2|0
1652851600000|2022-05-18 05:26:40|8210.7|8204.7|8210.3|8204.3|8210.7|8204.7|8210.3|8204.3|0
1652851610000|2022-05-18 05:26:50|8209.8|8203.8|8209.8|8203.8|8209.8|8203.8|8209.8|8203.8|0
1652851620000|2022-05-18 05:27:00|8210.2|8204.2|8209.8|8203.8|8210.2|8204.2|8209.8|8203.8|0
1652851630000|2022-05-18 05:27:10|8209.5|8203.5|8209|8203|8209.5|8203.5|8208.7|8202.7|0
1652851640000|2022-05-18 05:27:20|8208.5|8202.5|8208.5|8202.5|8208.5|8202.5|8208.5|8202.5|0
1652851660000|2022-05-18 05:27:40|8208.2|8202.2|8208.2|8202.2|8208.2|8202.2|8208.2|8202.2|0
1652851670000|2022-05-18 05:27:50|8207.7|8201.7|8208.5|8202.5|8208.5|8202.5|8206|8200|1
1652851680000|2022-05-18 05:28:00|8208.2|8202.2|8208.2|8202.2|8208.2|8202.2|8208.2|8202.2|0
1652851690000|2022-05-18 05:28:10|8207.5|8201.5|8208.1|8202.1|8208.3|8202.3|8207.5|8201.5|0
1652851710000|2022-05-18 05:28:30|8208.3|8202.3|8207.5|8201.5|8208.3|8202.3|8207.5|8201.5|0
1652851720000|2022-05-18 05:28:40|8206.8|8200.8|8209.1|8203.1|8209.1|8203.1|8206.8|8200.8|1
1652851730000|2022-05-18 05:28:50|8208.8|8202.8|8209.1|8203.1|8209.1|8203.1|8208.8|8202.8|0
1652851750000|2022-05-18 05:29:10|8208.8|8202.8|8209.1|8203.1|8209.1|8203.1|8208.8|8202.8|0
1652851760000|2022-05-18 05:29:20|||||||||1
1652851790000|2022-05-18 05:29:50|8209.3|8203.3|8212.8|8202.8|8215.7|8203.3|8209.3|8200.7|0
1652851800000|2022-05-18 05:30:00|8215.7|8200.7|8213.8|8203.8|8215.7|8204.2|8208.4|8200.7|5
1652851810000|2022-05-18 05:30:10|8209.9|8203.9|8210.3|8204.3|8212.5|8206.5|8208|8201.3|5
1652851820000|2022-05-18 05:30:20|8210.8|8204.8|8209.1|8203.1|8210.8|8204.8|8209.1|8203.1|3
1652851830000|2022-05-18 05:30:30|8208.8|8202.8|8208.5|8202.5|8208.8|8202.8|8208.5|8202.5|0
1652851860000|2022-05-18 05:31:00|8208.6|8202.6|8208.6|8202.6|8208.6|8202.6|8208.6|8202.6|0
1652851870000|2022-05-18 05:31:10|8209.5|8203.5|8214|8204|8214|8204|8209.5|8202.5|1
1652851900000|2022-05-18 05:31:40|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|8213.8|8203.8|0
1652851920000|2022-05-18 05:32:00|8214.3|8204.3|8214.1|8204.1|8214.3|8204.3|8214.1|8204.1|0
1652851950000|2022-05-18 05:32:30|8210.6|8204.6|8209|8203|8210.6|8204.6|8209|8203|0
1652851960000|2022-05-18 05:32:40|8208.8|8202.8|8208.8|8202.8|8208.8|8202.8|8208.8|8202.8|0
1652851970000|2022-05-18 05:32:50|8207.8|8201.8|8207.3|8197.3|8207.8|8201.8|8206|8197.3|2
1652851980000|2022-05-18 05:33:00|8205|8199|8205.3|8199.3|8205.3|8199.3|8204.8|8198.8|0
1652851990000|2022-05-18 05:33:10|8205.6|8199.6|8210.8|8200.8|8210.8|8200.8|8205.6|8199.6|2
1652852070000|2022-05-18 05:34:30|8208.2|8202.2|8207.5|8201.5|8208.2|8202.2|8207.5|8201.5|0
1652852080000|2022-05-18 05:34:40|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|8207.8|8201.8|0
1652852090000|2022-05-18 05:34:50|8208.1|8202.1|8208.3|8202.3|8208.3|8202.3|8208.1|8202.1|0
1652852100000|2022-05-18 05:35:00|8208.1|8202.1|8207.8|8201.8|8208.1|8202.1|8207.8|8201.8|0
1652852120000|2022-05-18 05:35:20|8207.6|8201.6|8206.6|8200.6|8207.6|8201.6|8206.6|8200.6|0
1652852130000|2022-05-18 05:35:30|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|0
1652852140000|2022-05-18 05:35:40|8206.6|8200.6|8206.5|8200.5|8206.8|8200.8|8206.5|8200.5|0
1652852150000|2022-05-18 05:35:50|8205.8|8199.8|8212|8202|8212|8203.5|8205.8|8199.8|1
1652852160000|2022-05-18 05:36:00|8210.3|8204.3|8212.1|8206.1|8213.8|8206.1|8210.3|8203.8|0
1652852170000|2022-05-18 05:36:10|8213.8|8203.8|8213.8|8203.8|8213.8|8206.1|8212.1|8203.8|0
1652852200000|2022-05-18 05:36:40|8213.3|8203.3|8213.3|8203.3|8213.3|8203.3|8213.3|8203.3|0
1652852210000|2022-05-18 05:36:50|8209.8|8203.8|8209.8|8203.8|8209.8|8203.8|8209.8|8203.8|0
1652852220000|2022-05-18 05:37:00|8208.3|8202.3|8208.3|8202.3|8209.6|8203.6|8208.1|8202.1|0
1652852230000|2022-05-18 05:37:10|8208.6|8202.6|8208.8|8202.8|8210.8|8203.1|8208.3|8200.8|0
1652852240000|2022-05-18 05:37:20|8208.6|8202.6|8208.6|8202.6|8208.8|8202.8|8208.6|8202.6|0
1652852250000|2022-05-18 05:37:30|8208.3|8202.3|8208.3|8202.3|8208.3|8202.3|8208.3|8202.3|0
1652852260000|2022-05-18 05:37:40|8209.8|8199.8|8209.8|8199.8|8209.8|8199.8|8209.8|8199.8|0
1652852270000|2022-05-18 05:37:50|8209.9|8199.9|8209.8|8199.8|8209.9|8202.1|8208.1|8199.8|0
1652852280000|2022-05-18 05:38:00|8209.9|8199.9|8208.3|8202.3|8209.9|8202.3|8208.3|8199.9|0
1652852290000|2022-05-18 05:38:10|8208.1|8202.1|8209.8|8199.8|8209.8|8202.1|8208.1|8199.8|0
1652852300000|2022-05-18 05:38:20|8210.1|8200.1|8208.4|8202.4|8210.1|8202.4|8208.1|8200.1|0
1652852310000|2022-05-18 05:38:30|8210.1|8200.1|8209.8|8199.8|8210.1|8202.4|8208.4|8199.8|0
1652852370000|2022-05-18 05:39:30|8208.1|8202.1|8208.8|8202.8|8209.9|8202.8|8208.1|8199.8|0
1652852380000|2022-05-18 05:39:40|8210.1|8200.1|8209.4|8203.4|8210.1|8203.4|8208.4|8200.1|0
1652852390000|2022-05-18 05:39:50|8209.6|8203.6|8209.4|8203.4|8210.5|8203.6|8209.3|8200.3|0
1652852400000|2022-05-18 05:40:00|8209.8|8203.8|8209.6|8203.6|8210|8204|8209.6|8203.6|0
1652852410000|2022-05-18 05:40:10|8209.1|8203.1|8204.3|8198.3|8209.1|8203.1|8203.5|8197.5|4
1652852420000|2022-05-18 05:40:20|8203.7|8197.7|8202.3|8196.3|8204.3|8198.3|8201.6|8195.6|2
1652852430000|2022-05-18 05:40:30|8203|8197|8202.6|8196.6|8203|8197|8202.6|8196.6|1
1652852440000|2022-05-18 05:40:40|8203.9|8197.9|8203|8197|8205.3|8199.1|8202.6|8195.3|2
1652852450000|2022-05-18 05:40:50|8203.3|8197.3|8205.6|8199.6|8205.6|8199.6|8203.3|8197.3|1
1652852510000|2022-05-18 05:41:50|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|8206.9|8200.9|0
1652852520000|2022-05-18 05:42:00|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|8207.1|8201.1|0
1652852530000|2022-05-18 05:42:10|8204.8|8198.8|8203.6|8197.6|8204.8|8198.8|8203.6|8197.6|1
1652852540000|2022-05-18 05:42:20|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|0
1652852550000|2022-05-18 05:42:30|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|8203.8|8197.8|0
1652852560000|2022-05-18 05:42:40|8205.3|8195.3|8205|8195|8205.3|8195.3|8205|8195|0
1652852570000|2022-05-18 05:42:50|8205.3|8195.3|8205.3|8195.3|8205.3|8195.3|8205.3|8195.3|0
1652852580000|2022-05-18 05:43:00|8205|8195|8205|8195|8205|8195|8205|8195|0
1652852590000|2022-05-18 05:43:10|8205.3|8195.3|8205.5|8195.5|8205.5|8195.5|8205.3|8195.3|0
1652852600000|2022-05-18 05:43:20|8205.3|8195.3|8205.1|8195.1|8205.3|8195.3|8205.1|8195.1|0
1652852610000|2022-05-18 05:43:30|8205.5|8195.5|8205.5|8195.5|8205.5|8195.5|8205.5|8195.5|0
1652852630000|2022-05-18 05:43:50|8204.1|8198.1|8205.5|8195.5|8205.5|8198.1|8204.1|8195.3|0
1652852640000|2022-05-18 05:44:00|8203.8|8197.8|8209.9|8199.9|8210.9|8203.1|8203.8|8197.8|13
1652852650000|2022-05-18 05:44:10|8209.7|8199.7|8209.4|8199.4|8209.7|8202.1|8208.1|8199.4|0
1652852660000|2022-05-18 05:44:20|8209.2|8199.2|8209.6|8199.6|8209.6|8199.6|8209.2|8199.2|0
1652852670000|2022-05-18 05:44:30|8209.4|8199.4|8209.4|8199.4|8209.4|8202.1|8207.7|8199.1|0
1652852700000|2022-05-18 05:45:00|8205.4|8199.6|8209.2|8199.2|8209.6|8199.6|8205.4|8199.2|1
1652852710000|2022-05-18 05:45:10|8209.6|8199.6|8213.2|8207.2|8214.5|8207.2|8208.7|8199.5|1
1652852720000|2022-05-18 05:45:20|8214.7|8208.7|8214.5|8208.5|8218|8212|8213.3|8207.3|2
1652852730000|2022-05-18 05:45:30|8215.8|8209.8|8218.3|8212.3|8219|8213|8215.8|8209.8|4
1652852740000|2022-05-18 05:45:40|8218|8212|8217.8|8211.8|8218.8|8212.8|8216.7|8210.7|2
1652852750000|2022-05-18 05:45:50|8218.2|8212.2|8219.2|8213.2|8219.2|8213.2|8218.2|8212.2|1
1652852760000|2022-05-18 05:46:00|8219.5|8213.5|8220.7|8214.7|8224.3|8218.3|8219.5|8213.5|5
1652852770000|2022-05-18 05:46:10|8220|8214|8218.8|8212.8|8221|8215|8218.8|8212.8|1
1652852780000|2022-05-18 05:46:20|8219.2|8213.2|8218.8|8212.8|8219.2|8213.2|8218.8|8212.8|0
1652852800000|2022-05-18 05:46:40|8218.5|8212.5|8218.8|8212.8|8218.8|8212.8|8218.5|8212.5|1
1652852820000|2022-05-18 05:47:00|8219|8213|8224|8214|8224|8214|8219|8213|1
1652852830000|2022-05-18 05:47:10|8223.5|8217.5|8224.4|8214.4|8224.4|8217.8|8223.3|8214.4|0
1652852840000|2022-05-18 05:47:20|8224.2|8214.2|8224|8214|8224.7|8214.7|8224|8214|1
1652852860000|2022-05-18 05:47:40|8224.2|8214.2|8224.2|8214.2|8224.2|8214.2|8224.2|8214.2|0
1652852870000|2022-05-18 05:47:50|8224|8214|8224|8214|8224|8214|8224|8214|0
1652852880000|2022-05-18 05:48:00|8222.3|8216.3|8225.7|8215.7|8225.7|8217.3|8222.3|8215.7|0
1652852890000|2022-05-18 05:48:10|8225.5|8215.5|8223.3|8217.3|8225.6|8217.3|8222.3|8215.5|0
1652852900000|2022-05-18 05:48:20|8223|8217|8220.3|8214.3|8223|8217|8220.3|8214.3|1
1652852920000|2022-05-18 05:48:40|8220.6|8214.6|8220.3|8214.3|8220.8|8214.8|8220.3|8214.3|0
1652852930000|2022-05-18 05:48:50|8220.8|8214.8|8220.8|8214.8|8221.8|8215.8|8220.8|8214.8|0
1652852940000|2022-05-18 05:49:00|8221.3|8215.3|8223.3|8217.3|8223.3|8217.3|8221.3|8215.3|1
1652852950000|2022-05-18 05:49:10|8223|8217|8222.8|8216.8|8223|8217|8222.8|8216.8|1
1652852960000|2022-05-18 05:49:20|8223|8217|8222|8216|8223|8217|8222|8216|0
1652852970000|2022-05-18 05:49:30|8221.5|8215.5|8220.8|8214.8|8222|8216|8220.8|8214.8|1
1652852980000|2022-05-18 05:49:40|8220.3|8214.3|8219.8|8213.8|8220.8|8214.8|8219.8|8213.8|0
1652852990000|2022-05-18 05:49:50|8219.3|8213.3|8219.3|8213.3|8219.3|8213.3|8219.3|8213.3|1
1652853000000|2022-05-18 05:50:00|8219.6|8213.6|8220.6|8214.6|8220.6|8214.6|8219.6|8213.6|1
1652853010000|2022-05-18 05:50:10|8221|8215|8221|8215|8221|8215|8221|8215|0
1652853040000|2022-05-18 05:50:40|8219.6|8213.6|8219.6|8213.6|8219.6|8213.6|8219.6|8213.6|1
1652853060000|2022-05-18 05:51:00|8220.1|8214.1|8225.8|8215.8|8225.8|8217.2|8220.1|8214.1|3
1652853070000|2022-05-18 05:51:10|8226.2|8216.2|8226.4|8216.4|8226.4|8216.4|8226.2|8216.2|0
1652853080000|2022-05-18 05:51:20|8226|8216|8226|8216|8226|8216|8226|8216|0
1652853100000|2022-05-18 05:51:40|8226.4|8216.4|8226.2|8216.2|8226.4|8216.4|8226.2|8216.2|0
1652853110000|2022-05-18 05:51:50|8226|8216|8226|8216|8226|8217|8223|8216|0
1652853130000|2022-05-18 05:52:10|||||||||1
1652853160000|2022-05-18 05:52:40|8223|8217|8223|8217|8223|8217|8223|8217|0
1652853180000|2022-05-18 05:53:00|8223.7|8213.7|8223.6|8213.6|8223.7|8213.7|8223.6|8213.6|1
1652853190000|2022-05-18 05:53:10|8221|8215|8222|8212|8222|8215|8220.3|8212|0
1652853200000|2022-05-18 05:53:20|8218.5|8212.5|8218.5|8212.5|8218.5|8212.5|8218.5|8212.5|0
1652853210000|2022-05-18 05:53:30|8218.2|8212.2|8218.5|8212.5|8218.9|8212.9|8218.2|8212.2|0
1652853220000|2022-05-18 05:53:40|8218.2|8212.2|8218|8212|8218.2|8212.2|8217.7|8211.7|0
1652853260000|2022-05-18 05:54:20|8217.7|8211.7|8220.8|8214.8|8220.8|8214.8|8217.7|8211.7|1
1652853270000|2022-05-18 05:54:30|8221|8215|8221|8215|8221|8215|8221|8215|0
1652853280000|2022-05-18 05:54:40|8221.3|8215.3|8221.2|8215.2|8221.3|8215.3|8221.2|8215.2|0
1652853290000|2022-05-18 05:54:50|8221|8215|8220.8|8214.8|8221|8215|8220.6|8214.6|0
1652853300000|2022-05-18 05:55:00|8220.5|8214.5|8220.7|8214.7|8220.7|8214.7|8219.6|8213.6|0
1652853310000|2022-05-18 05:55:10|8220.2|8214.2|8220.2|8214.2|8220.2|8214.2|8219.5|8213.5|0
1652853320000|2022-05-18 05:55:20|8219.7|8213.7|8220.8|8214.8|8221.3|8215.3|8219.7|8213.7|1
1652853330000|2022-05-18 05:55:30|8221.2|8215.2|8221.2|8215.2|8221.2|8215.2|8220.3|8214.3|0
1652853340000|2022-05-18 05:55:40|8221|8215|8219.8|8213.8|8221|8215|8219.8|8213.8|0
1652853350000|2022-05-18 05:55:50|8219.5|8213.5|8218.5|8212.5|8219.5|8213.5|8218.5|8212.5|0
1652853360000|2022-05-18 05:56:00|8218|8212|8218|8212|8218|8212|8218|8212|0
1652853370000|2022-05-18 05:56:10|8216.7|8210.7|8217.2|8211.2|8218.3|8211.2|8216.7|8208.3|1
1652853390000|2022-05-18 05:56:30|8217.3|8211.3|8217.7|8211.7|8217.7|8211.7|8217.3|8211.3|0
1652853400000|2022-05-18 05:56:40|8216.4|8210.4|8217|8211|8217.2|8211.2|8216.4|8210.4|1
1652853410000|2022-05-18 05:56:50|8218.2|8208.2|8218.2|8208.2|8218.2|8208.2|8218.2|8208.2|0
1652853420000|2022-05-18 05:57:00|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|8218.3|8208.3|0
1652853430000|2022-05-18 05:57:10|8218.2|8208.2|8214|8208|8218.2|8208.2|8214|8208|1
1652853440000|2022-05-18 05:57:20|8213.8|8207.8|8215|8205|8215|8208|8213.8|8205|0
1652853470000|2022-05-18 05:57:50|8218.1|8203.1|8216.8|8206.8|8218.1|8206.8|8216.8|8203.1|0
1652853480000|2022-05-18 05:58:00|8217|8207|8216|8210|8217|8210|8215.3|8207|0
1652853490000|2022-05-18 05:58:10|8215.7|8209.7|8215.5|8209.5|8216|8210|8215.5|8209.5|0
1652853500000|2022-05-18 05:58:20|8217.2|8207.2|8217.1|8211.1|8217.2|8211.1|8215.5|8207.2|3
1652853510000|2022-05-18 05:58:30|8215.3|8209.3|8217.6|8207.6|8217.6|8209.3|8214|8207.6|1
1652853520000|2022-05-18 05:58:40|8217.8|8207.8|8217.8|8207.8|8218|8208|8217.8|8207.8|0
1652853530000|2022-05-18 05:58:50|8218|8208|8221.8|8211.8|8223.7|8212|8216.5|8208|1
1652853540000|2022-05-18 05:59:00|8222|8212|8221.8|8211.8|8222|8212|8221.8|8211.8|0
1652853570000|2022-05-18 05:59:30|8222|8212|8222|8212|8222|8212|8221.8|8211.8|0
1652853580000|2022-05-18 05:59:40|8221.8|8211.8|8222|8212|8222.1|8212.1|8221.8|8211.8|0
1652853590000|2022-05-18 05:59:50|8222.1|8212.1|8222|8212|8222.1|8212.1|8222|8212|0
1652853600000|2022-05-18 06:00:00|8222.1|8212.1|8218|8212|8222.3|8212.3|8217.8|8211.8|0
1652853610000|2022-05-18 06:00:10|8217.8|8211.8|8217.8|8211.8|8217.8|8211.8|8217.8|8211.8|0
1652853630000|2022-05-18 06:00:30|8218|8212|8218|8212|8218|8212|8218|8212|0
1652853640000|2022-05-18 06:00:40|8217.8|8211.8|8217.8|8211.8|8217.8|8211.8|8217.8|8211.8|0
1652853660000|2022-05-18 06:01:00|8217|8211|8218.6|8212.6|8218.6|8212.6|8217|8211|1
1652853670000|2022-05-18 06:01:10|8218.8|8212.8|8218.8|8212.8|8218.8|8212.8|8218.6|8212.6|1
1652853690000|2022-05-18 06:01:30|8219.5|8213.5|8219.5|8213.5|8219.5|8213.5|8219.5|8213.5|0
1652853720000|2022-05-18 06:02:00|8221|8215|8220.8|8214.8|8221|8215|8220.8|8214.8|1
1652853730000|2022-05-18 06:02:10|8222.1|8212.1|8218.1|8212.1|8222.1|8212.7|8218.1|8212|2
1652853740000|2022-05-18 06:02:20|8218|8212|8215.5|8209.5|8218|8212|8215.5|8209.5|1
1652853750000|2022-05-18 06:02:30|8215.2|8209.2|8212.1|8206.1|8215.2|8209.2|8212.1|8206.1|0
1652853760000|2022-05-18 06:02:40|8211.6|8205.6|8211.3|8205.3|8211.6|8205.6|8211.3|8205.3|0
1652853790000|2022-05-18 06:03:10|8210.8|8204.8|8212.6|8206.6|8213|8207|8210.8|8204.8|1
1652853810000|2022-05-18 06:03:30|8211|8205|8212.6|8206.6|8213.3|8207.3|8211|8205|1
1652853840000|2022-05-18 06:04:00|8215.1|8205.1|8215|8205|8215.1|8205.1|8215|8205|0
1652853880000|2022-05-18 06:04:40|8210.3|8204.3|8213.3|8207.3|8213.3|8207.3|8210.3|8204.3|1
1652853890000|2022-05-18 06:04:50|8213|8207|8212.6|8206.6|8213|8207|8212.6|8206.6|0
1652853900000|2022-05-18 06:05:00|8213|8207|8213|8207|8213|8207|8213|8207|0
1652853910000|2022-05-18 06:05:10|8212.9|8206.9|8212.9|8206.9|8212.9|8206.9|8212.9|8206.9|0
1652853920000|2022-05-18 06:05:20|8216.7|8206.7|8218|8208|8218|8208|8216.7|8206.7|1
1652853930000|2022-05-18 06:05:30|8217.8|8207.8|8217.8|8207.8|8217.8|8207.8|8217.8|8207.8|0
1652853940000|2022-05-18 06:05:40|8218|8208|8217.6|8207.6|8218.7|8208.7|8217.3|8207.3|2
1652853950000|2022-05-18 06:05:50|8217.4|8207.4|8217.6|8207.6|8217.6|8207.6|8217.4|8207.4|0
1652853990000|2022-05-18 06:06:30|8217.4|8207.4|8216.9|8206.9|8217.4|8207.4|8216.8|8206.8|0
1652854010000|2022-05-18 06:06:50|8215.3|8209.3|8215.4|8209.4|8215.4|8209.4|8215.3|8209.3|0
1652854020000|2022-05-18 06:07:00|8215.3|8209.3|8215.4|8209.4|8215.4|8209.4|8215.3|8209.3|0
1652854030000|2022-05-18 06:07:10|8215.3|8209.3|8218.6|8212.6|8219.4|8213.4|8215.3|8209.3|2
1652854040000|2022-05-18 06:07:20|8219.1|8213.1|8225.1|8219.1|8226.8|8220.8|8219.1|8213.1|7
1652854050000|2022-05-18 06:07:30|8223.8|8217.8|8228.6|8218.6|8228.6|8218.6|8223.8|8217.8|1
1652854060000|2022-05-18 06:07:40|8228.4|8218.4|8228.2|8218.2|8228.4|8218.4|8228.2|8218.2|0
1652854070000|2022-05-18 06:07:50|8227.7|8217.7|8227.7|8217.7|8227.7|8217.7|8227.7|8217.7|0
1652854080000|2022-05-18 06:08:00|8227.4|8217.4|8225.1|8219.1|8227.4|8219.1|8225.1|8217.4|0
1652854120000|2022-05-18 06:08:40|8226.8|8216.8|8226.8|8216.8|8226.8|8216.8|8226.8|8216.8|0
1652854130000|2022-05-18 06:08:50|8223.6|8217.6|8222.8|8216.8|8223.6|8217.6|8222.8|8216.8|0
1652854140000|2022-05-18 06:09:00|8223.1|8217.1|8223.1|8217.1|8223.1|8217.1|8223.1|8217.1|0
1652854150000|2022-05-18 06:09:10|8223.3|8217.3|8222.9|8216.9|8223.3|8217.3|8222.9|8216.9|0
1652854160000|2022-05-18 06:09:20|8222.8|8216.8|8221.3|8215.3|8223.9|8216.8|8221.3|8213.9|0
1652854170000|2022-05-18 06:09:30|8220.9|8214.9|8220.8|8214.8|8220.9|8214.9|8220.8|8214.8|0
1652854180000|2022-05-18 06:09:40|8220.9|8214.9|8220.9|8214.9|8220.9|8214.9|8220.9|8214.9|0
1652854190000|2022-05-18 06:09:50|8220.8|8214.8|8220.8|8214.8|8220.8|8214.8|8220.8|8214.8|0
1652854200000|2022-05-18 06:10:00|8220.9|8214.9|8220.3|8214.3|8220.9|8214.9|8220.3|8214.3|0
1652854210000|2022-05-18 06:10:10|8220.4|8214.4|8220.4|8214.4|8220.4|8214.4|8220.4|8214.4|0
1652854220000|2022-05-18 06:10:20|8220.3|8214.3|8218.6|8212.6|8220.3|8214.3|8218.6|8212.6|0
1652854230000|2022-05-18 06:10:30|8218.3|8212.3|8218.6|8212.6|8218.6|8212.6|8218.3|8212.3|0
1652854240000|2022-05-18 06:10:40|8218.3|8212.3|8216.5|8210.5|8218.3|8212.3|8216.5|8210.5|0
1652854250000|2022-05-18 06:10:50|8216.1|8210.1|8215|8209|8216.1|8210.1|8215|8209|0
1652854260000|2022-05-18 06:11:00|8214.7|8208.7|8216.7|8206.7|8216.7|8208.7|8212.9|8206.7|3
1652854270000|2022-05-18 06:11:10|8217.4|8207.4|8217.2|8211.2|8217.7|8211.2|8214.8|8207.4|1
1652854280000|2022-05-18 06:11:20|8217.1|8211.1|8217.1|8211.1|8217.1|8211.1|8217.1|8211.1|0
1652854350000|2022-05-18 06:12:30|8216.2|8210.2|8216.2|8210.2|8216.2|8210.2|8216.2|8210.2|0
1652854380000|2022-05-18 06:13:00|8216.8|8210.8|8216.2|8210.2|8216.8|8210.8|8216.2|8210.2|0
1652854400000|2022-05-18 06:13:20|8215.7|8209.7|8215.7|8209.7|8215.7|8209.7|8215.7|8209.7|0
1652854410000|2022-05-18 06:13:30|8215.1|8209.1|8214.1|8208.1|8215.1|8209.1|8214.1|8208.1|0
1652854420000|2022-05-18 06:13:40|8213.8|8207.8|8213.8|8207.8|8213.8|8207.8|8213.8|8207.8|0
1652854430000|2022-05-18 06:13:50|8213.1|8207.1|8212.9|8206.9|8213.1|8207.1|8212.9|8206.9|0
1652854440000|2022-05-18 06:14:00|8212.7|8206.7|8211|8205|8212.7|8206.7|8210|8204|3
1652854450000|2022-05-18 06:14:10|8210.5|8204.5|8210.5|8204.5|8210.5|8204.5|8210.5|8204.5|0
1652854460000|2022-05-18 06:14:20|8210.1|8204.1|8206.8|8200.8|8210.1|8204.1|8206.8|8200.8|1
1652854470000|2022-05-18 06:14:30|8209.6|8199.6|8209.6|8199.6|8209.6|8199.6|8209.3|8199.3|0
1652854480000|2022-05-18 06:14:40|8209.1|8199.1|8209.6|8199.6|8209.6|8199.6|8209.1|8199.1|0
1652854500000|2022-05-18 06:15:00|8206.8|8200.8|8206.8|8200.8|8206.8|8200.8|8206.8|8200.8|0
1652854510000|2022-05-18 06:15:10|8209.4|8199.4|8209.4|8199.4|8209.4|8199.4|8209.4|8199.4|2
1652854590000|2022-05-18 06:16:30|8209.6|8199.6|8209.3|8199.3|8209.6|8199.6|8209.3|8199.3|0
1652854600000|2022-05-18 06:16:40|8209.1|8199.1|8206.8|8200.8|8209.1|8200.8|8206.8|8199.1|0
1652854610000|2022-05-18 06:16:50|8212.2|8197.2|8212.2|8197.2|8212.2|8197.2|8212.2|8197.2|3
1652854620000|2022-05-18 06:17:00|8209.4|8199.4|8209.7|8199.7|8209.7|8199.7|8209.4|8199.4|0
1652854640000|2022-05-18 06:17:20|8208|8202|8208|8202|8208|8202|8208|8202|0
1652854650000|2022-05-18 06:17:30|8206.6|8200.6|8208.7|8202.7|8208.7|8202.7|8206.6|8200.6|1
1652854660000|2022-05-18 06:17:40|8208.9|8202.9|8209.4|8203.4|8209.4|8203.4|8208.9|8202.9|0
1652854670000|2022-05-18 06:17:50|8210.4|8204.4|8210.4|8204.4|8210.4|8204.4|8210.4|8204.4|1
1652854680000|2022-05-18 06:18:00|8210.8|8204.8|8216.2|8201.2|8216.2|8204.8|8210.6|8201.2|0
1652854720000|2022-05-18 06:18:40|8213.1|8203.1|8213.1|8203.1|8213.1|8203.1|8213.1|8203.1|0
1652854750000|2022-05-18 06:19:10|8210.8|8204.8|8210.8|8204.8|8210.8|8204.8|8210.8|8204.8|0
1652854760000|2022-05-18 06:19:20|8214.7|8204.7|8214.4|8208.4|8215.9|8208.9|8214.4|8204.7|1
1652854800000|2022-05-18 06:20:00|8213.9|8207.9|8214.6|8208.6|8214.6|8208.6|8213.9|8207.9|1
1652854810000|2022-05-18 06:20:10|8214.4|8208.4|8214.4|8208.4|8214.4|8208.4|8214.4|8208.4|0
1652854830000|2022-05-18 06:20:30|8213.9|8207.9|8212.2|8206.2|8213.9|8207.9|8212.2|8203.9|0
1652854850000|2022-05-18 06:20:50|8211.9|8205.9|8209.8|8203.8|8213.1|8205.9|8209.1|8202.5|1
1652854870000|2022-05-18 06:21:10|8209.9|8203.9|8208.3|8202.3|8209.9|8203.9|8207.7|8201.7|0
1652854880000|2022-05-18 06:21:20|8207.9|8201.9|8207.1|8201.1|8207.9|8201.9|8207.1|8201.1|0
1652854890000|2022-05-18 06:21:30|8207.3|8201.3|8206.4|8200.4|8207.3|8201.3|8206.4|8200.4|0
1652854900000|2022-05-18 06:21:40|8206.1|8200.1|8206.4|8196.4|8206.4|8200.1|8206.1|8196.4|2
1652854910000|2022-05-18 06:21:50|8203.8|8197.8|8201.8|8195.8|8203.8|8197.8|8200.8|8194.8|1
1652854920000|2022-05-18 06:22:00|8201.9|8195.9|8199.4|8193.4|8201.9|8195.9|8199.4|8193.4|0
1652854930000|2022-05-18 06:22:10|8198.8|8192.8|8203.2|8197.2|8203.2|8197.2|8198.8|8192.8|1
1652854940000|2022-05-18 06:22:20|8202.9|8196.9|8203.2|8197.2|8203.2|8197.2|8202.9|8196.9|0
1652854950000|2022-05-18 06:22:30|8202.9|8196.9|8203.1|8197.1|8203.1|8197.1|8202.6|8196.6|0
1652854960000|2022-05-18 06:22:40|8203.2|8197.2|8200.7|8194.7|8204.2|8197.2|8200.7|8194.1|0
1652854970000|2022-05-18 06:22:50|8199.7|8193.7|8199.1|8193.1|8199.7|8193.7|8199.1|8193.1|2
1652854980000|2022-05-18 06:23:00|8199.2|8193.2|8199.4|8193.4|8199.4|8193.4|8199.2|8193.2|0
1652854990000|2022-05-18 06:23:10|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|1
1652855000000|2022-05-18 06:23:20|8203.7|8193.7|8204.2|8194.2|8204.2|8194.2|8203.7|8193.7|0
1652855050000|2022-05-18 06:24:10|8203.4|8197.4|8200.9|8194.9|8203.4|8197.4|8200.9|8194.9|1
1652855070000|2022-05-18 06:24:30|8200.7|8194.7|8200.6|8194.6|8200.7|8194.7|8200.6|8194.6|0
1652855100000|2022-05-18 06:25:00|8200.7|8194.7|8199.7|8193.7|8200.7|8194.7|8199.7|8193.7|0
1652855120000|2022-05-18 06:25:20|8200.2|8194.2|8200.2|8194.2|8200.9|8194.9|8200.2|8194.2|0
1652855130000|2022-05-18 06:25:30|8199.7|8193.7|8199.7|8193.7|8199.7|8193.7|8199.7|8193.7|0
1652855160000|2022-05-18 06:26:00|8199.2|8193.2|8196.6|8190.6|8199.2|8193.2|8196.6|8190.6|1
1652855170000|2022-05-18 06:26:10|8196.3|8190.3|8196.9|8190.9|8196.9|8190.9|8196.3|8190.3|1
1652855190000|2022-05-18 06:26:30|8195.7|8189.7|8202.6|8192.6|8202.6|8192.6|8195.4|8189.4|4
1652855230000|2022-05-18 06:27:10|8205.7|8190.7|8205.2|8199.2|8206.1|8199.2|8203.9|8190.7|12
1652855240000|2022-05-18 06:27:20|8204.9|8198.9|8204.7|8198.7|8204.9|8198.9|8204.7|8198.7|0
1652855250000|2022-05-18 06:27:30|8204.9|8198.9|8207.4|8197.4|8207.4|8199.1|8204.9|8197.4|0
1652855260000|2022-05-18 06:27:40|8207.2|8197.2|8207.2|8197.2|8207.2|8197.2|8207.2|8197.2|0
1652855280000|2022-05-18 06:28:00|8207.4|8197.4|8207.4|8197.4|8207.4|8197.4|8207.4|8197.4|0
1652855300000|2022-05-18 06:28:20|8204.9|8198.9|8204.9|8198.9|8204.9|8198.9|8204.9|8198.9|0
1652855330000|2022-05-18 06:28:50|8204.6|8198.6|8204.2|8198.2|8204.6|8198.6|8204.2|8198.2|0
1652855340000|2022-05-18 06:29:00|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|0
1652855350000|2022-05-18 06:29:10|8204.1|8198.1|8203.7|8197.7|8204.1|8198.1|8203.7|8197.7|0
1652855380000|2022-05-18 06:29:40|8203.2|8197.2|8201.7|8195.7|8203.2|8197.2|8201.7|8195.7|1
1652855390000|2022-05-18 06:29:50|8201.4|8195.4|8200|8194|8201.4|8195.4|8200|8194|0
1652855400000|2022-05-18 06:30:00|8199.5|8193.5|8199.7|8193.7|8199.7|8193.7|8199.5|8193.5|1
1652855410000|2022-05-18 06:30:10|8199.2|8193.2|8200|8194|8200|8194|8199.2|8193.2|2
1652855460000|2022-05-18 06:31:00|8200.2|8194.2|8199.4|8193.4|8200.2|8194.2|8199.4|8193.4|0
1652855470000|2022-05-18 06:31:10|8199.7|8193.7|8201.4|8195.4|8201.4|8195.4|8199.7|8193.7|1
1652855480000|2022-05-18 06:31:20|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|0
1652855500000|2022-05-18 06:31:40|8201.9|8195.9|8201.9|8195.9|8201.9|8195.9|8201.5|8195.5|0
1652855520000|2022-05-18 06:32:00|8202.2|8196.2|8201.9|8195.9|8202.2|8196.2|8201.9|8195.9|0
1652855530000|2022-05-18 06:32:10|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|0
1652855540000|2022-05-18 06:32:20|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|3
1652855550000|2022-05-18 06:32:30|8202.4|8196.4|8201.4|8195.4|8202.4|8196.4|8201.4|8195.4|0
1652855560000|2022-05-18 06:32:40|8201.5|8195.5|8201|8195|8201.5|8195.5|8201|8195|0
1652855570000|2022-05-18 06:32:50|8200.7|8194.7|8202.9|8196.9|8202.9|8196.9|8200.7|8194.7|1
1652855580000|2022-05-18 06:33:00|8202.5|8196.5|8202.5|8196.5|8202.5|8196.5|8202.5|8196.5|0
1652855590000|2022-05-18 06:33:10|8202.2|8196.2|8201.5|8195.5|8202.2|8196.2|8201.5|8195.5|0
1652855610000|2022-05-18 06:33:30|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|0
1652855620000|2022-05-18 06:33:40|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|0
1652855630000|2022-05-18 06:33:50|8200.4|8194.4|8199.7|8193.7|8200.4|8194.4|8199.7|8193.7|0
1652855640000|2022-05-18 06:34:00|8199.4|8193.4|8196.9|8190.9|8200.4|8193.4|8196.9|8190.4|0
1652855660000|2022-05-18 06:34:20|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|1
1652855670000|2022-05-18 06:34:30|8197.9|8191.9|8197|8191|8197.9|8191.9|8196.7|8190.7|0
1652855680000|2022-05-18 06:34:40|8197.2|8191.2|8197|8191|8197.9|8191.9|8196.7|8190.7|0
1652855690000|2022-05-18 06:34:50|8197.7|8191.7|8197.5|8191.5|8198|8192|8197.3|8191.3|0
1652855700000|2022-05-18 06:35:00|8198.2|8192.2|8197.2|8191.2|8199|8193|8197.2|8191.2|0
1652855710000|2022-05-18 06:35:10|8196.4|8190.4|8194|8188|8196.4|8190.4|8194|8188|1
1652855750000|2022-05-18 06:35:50|8193.8|8187.8|8193.5|8187.5|8195|8189|8193.5|8187.5|2
1652855760000|2022-05-18 06:36:00|8193.7|8187.7|8194.5|8188.5|8194.5|8188.5|8193.5|8187.5|0
1652855770000|2022-05-18 06:36:10|8194.2|8188.2|8193.5|8187.5|8194.2|8188.2|8193.5|8187.5|0
1652855780000|2022-05-18 06:36:20|8193.2|8187.2|8193.5|8187.5|8193.5|8187.5|8193.2|8187.2|0
1652855790000|2022-05-18 06:36:30|8193.2|8187.2|8190.2|8184.2|8193.2|8187.2|8190.2|8184.2|1
1652855800000|2022-05-18 06:36:40|8190.5|8184.5|8191.5|8185.5|8191.8|8185.8|8190.5|8184.5|1
1652855810000|2022-05-18 06:36:50|8191.8|8185.8|8191.5|8185.5|8191.8|8185.8|8191.5|8185.5|1
1652855820000|2022-05-18 06:37:00|8191.8|8185.8|8191.5|8185.5|8191.8|8185.8|8191.2|8185.2|0
1652855840000|2022-05-18 06:37:20|8191.9|8185.9|8192.7|8186.7|8192.7|8186.7|8191.9|8185.9|3
1652855850000|2022-05-18 06:37:30|8192.5|8186.5|8191.5|8185.5|8192.5|8186.5|8191.5|8185.5|0
1652855880000|2022-05-18 06:38:00|8191.7|8185.7|8195.6|8185.6|8195.6|8185.7|8191.7|8185.6|2
1652855890000|2022-05-18 06:38:10|8199.1|8184.1|8197.2|8187.2|8199.1|8187.2|8193.1|8184.1|7
1652855910000|2022-05-18 06:38:30|8194.9|8188.9|8194.2|8188.2|8194.9|8188.9|8194.2|8188.2|0
1652855920000|2022-05-18 06:38:40|8194.7|8188.7|8195|8189|8195|8189|8193.1|8187.1|1
1652855930000|2022-05-18 06:38:50|8194.7|8188.7|8194.7|8188.7|8194.9|8188.9|8193.7|8187.7|0
1652855940000|2022-05-18 06:39:00|8194.9|8188.9|8193.9|8187.9|8194.9|8188.9|8193.9|8187.9|0
1652855950000|2022-05-18 06:39:10|8195.6|8185.6|8195.6|8185.6|8195.6|8187.9|8193.9|8185.6|0
1652855960000|2022-05-18 06:39:20|8195.5|8185.5|8195.5|8185.5|8195.5|8185.5|8195.5|8185.5|0
1652855980000|2022-05-18 06:39:40|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|8194.4|8188.4|0
1652856000000|2022-05-18 06:40:00|8193.1|8187.1|8193.9|8187.9|8194.9|8188.9|8193.1|8187.1|1
1652856010000|2022-05-18 06:40:10|8194.2|8188.2|8192.9|8186.9|8194.2|8188.2|8192.9|8186.9|0
1652856020000|2022-05-18 06:40:20|8193|8187|8193|8187|8193|8187|8193|8187|0
1652856030000|2022-05-18 06:40:30|8192.9|8186.9|8193|8187|8193|8187|8192.9|8186.9|0
1652856040000|2022-05-18 06:40:40|8192.5|8186.5|8192.2|8186.2|8192.5|8186.5|8191.9|8185.9|0
1652856050000|2022-05-18 06:40:50|8191.4|8185.4|8191.4|8185.4|8191.4|8185.4|8191.4|8185.4|2
1652856060000|2022-05-18 06:41:00|8189.4|8183.4|8190.5|8184.5|8190.5|8184.5|8189.4|8183.4|1
1652856080000|2022-05-18 06:41:20|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|0
1652856100000|2022-05-18 06:41:40|8191.5|8185.5|8191.5|8185.5|8191.7|8185.7|8191.5|8185.5|0
1652856110000|2022-05-18 06:41:50|8193.2|8187.2|8192.7|8186.7|8193.2|8187.2|8192.7|8186.7|1
1652856120000|2022-05-18 06:42:00|8193.2|8187.2|8194.2|8188.2|8194.2|8188.2|8193.2|8187.2|0
1652856130000|2022-05-18 06:42:10|8192.9|8186.9|8193.9|8187.9|8193.9|8187.9|8192.9|8186.9|1
1652856140000|2022-05-18 06:42:20|8194.2|8188.2|8193.7|8187.7|8194.2|8188.2|8193.7|8187.7|0
1652856150000|2022-05-18 06:42:30|8192.7|8186.7|8191.5|8185.5|8192.7|8186.7|8191.5|8185.5|2
1652856170000|2022-05-18 06:42:50|8191.2|8185.2|8190.9|8184.9|8191.2|8185.2|8189.5|8183.5|1
1652856180000|2022-05-18 06:43:00|8191|8185|8195.5|8185.5|8197|8185.5|8191|8182|0
1652856200000|2022-05-18 06:43:20|8194.9|8184.9|8195.2|8185.2|8195.2|8185.2|8194.9|8184.9|0
1652856210000|2022-05-18 06:43:30|8194.5|8184.5|8189.9|8183.9|8194.5|8185.7|8189.9|8183.2|0
1652856220000|2022-05-18 06:43:40|8188.5|8182.5|8189.7|8183.7|8189.7|8183.7|8188.5|8182.5|0
1652856230000|2022-05-18 06:43:50|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|0
1652856240000|2022-05-18 06:44:00|8190|8184|8190|8184|8190|8184|8190|8184|0
1652856250000|2022-05-18 06:44:10|8190.4|8184.4|8189.5|8183.5|8190.4|8184.4|8189.5|8183.5|0
1652856260000|2022-05-18 06:44:20|8188.8|8182.8|8189.5|8183.5|8189.5|8183.5|8188.8|8182.8|0
1652856280000|2022-05-18 06:44:40|8187.5|8181.5|8189.9|8183.9|8189.9|8183.9|8187.5|8181.5|1
1652856290000|2022-05-18 06:44:50|8189.5|8183.5|8189|8183|8189.5|8183.5|8189|8183|0
1652856300000|2022-05-18 06:45:00|8188.9|8182.9|8188.8|8182.8|8188.9|8182.9|8188.8|8182.8|0
1652856320000|2022-05-18 06:45:20|8183.8|8177.8|8183.5|8177.5|8183.8|8177.8|8183|8177|1
1652856330000|2022-05-18 06:45:30|8183.8|8177.8|8184|8178|8184.5|8178.5|8183|8177|2
1652856340000|2022-05-18 06:45:40|8183.8|8177.8|8184|8178|8184|8178|8183.3|8177.3|0
1652856350000|2022-05-18 06:45:50|8184.2|8178.2|8184.5|8178.5|8184.5|8178.5|8184.2|8178.2|0
1652856360000|2022-05-18 06:46:00|8182.9|8176.9|8185.6|8179.6|8185.6|8179.6|8182.9|8176.9|1
1652856370000|2022-05-18 06:46:10|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652856400000|2022-05-18 06:46:40|8185.5|8179.5|8187.2|8177.2|8187.2|8179.5|8185.5|8177.2|1
1652856430000|2022-05-18 06:47:10|8183.8|8177.8|8183.8|8177.8|8183.8|8177.8|8183.8|8177.8|0
1652856440000|2022-05-18 06:47:20|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|1
1652856450000|2022-05-18 06:47:30|8186.4|8180.4|8187.6|8181.6|8187.6|8181.6|8186.4|8180.4|0
1652856480000|2022-05-18 06:48:00|8189|8179|8188.8|8178.8|8189|8179|8188.8|8178.8|0
1652856490000|2022-05-18 06:48:10|8191.9|8176.9|8191.9|8176.9|8191.9|8176.9|8191.9|8176.9|4
1652856500000|2022-05-18 06:48:20|8192.1|8177.1|8192.1|8177.1|8192.1|8177.1|8192.1|8177.1|0
1652856510000|2022-05-18 06:48:30|8191.9|8176.9|8189.1|8179.1|8191.9|8179.1|8189.1|8176.9|0
1652856540000|2022-05-18 06:49:00|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|0
1652856570000|2022-05-18 06:49:30|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|8186.5|8180.5|0
1652856590000|2022-05-18 06:49:50|8186.2|8180.2|8186|8180|8186.2|8180.2|8186|8180|0
1652856600000|2022-05-18 06:50:00|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652856630000|2022-05-18 06:50:30|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|0
1652856650000|2022-05-18 06:50:50|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|2
1652856660000|2022-05-18 06:51:00|8186.5|8180.5|8185.8|8179.8|8186.5|8180.5|8184|8178|1
1652856670000|2022-05-18 06:51:10|8185.1|8179.1|8185.1|8179.1|8185.1|8179.1|8185.1|8179.1|0
1652856710000|2022-05-18 06:51:50|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|0
1652856720000|2022-05-18 06:52:00|8185.6|8179.6|8187.6|8181.6|8187.6|8181.6|8185.6|8179.6|1
1652856730000|2022-05-18 06:52:10|8188.6|8182.6|8189.9|8183.9|8189.9|8183.9|8187.7|8181.7|7
1652856740000|2022-05-18 06:52:20|8189.7|8183.7|8190.6|8180.6|8190.6|8183.7|8189.6|8180.6|1
1652856780000|2022-05-18 06:53:00|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|8190.1|8180.1|0
1652856790000|2022-05-18 06:53:10|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|0
1652856800000|2022-05-18 06:53:20|8187.7|8181.7|8187.9|8181.9|8187.9|8181.9|8187.7|8181.7|0
1652856810000|2022-05-18 06:53:30|8187.7|8181.7|8187.1|8181.1|8187.7|8181.7|8187.1|8181.1|0
1652856840000|2022-05-18 06:54:00|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|0
1652856860000|2022-05-18 06:54:20|8186.4|8180.4|8186.1|8180.1|8186.4|8180.4|8186.1|8180.1|0
1652856870000|2022-05-18 06:54:30|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652856880000|2022-05-18 06:54:40|8185.5|8179.5|8184.8|8178.8|8185.5|8179.5|8184.8|8178.8|2
1652856890000|2022-05-18 06:54:50|8183.8|8177.8|8182.6|8176.6|8183.8|8177.8|8182.6|8176.6|8
1652856900000|2022-05-18 06:55:00|8182.9|8176.9|8182.4|8176.4|8183.3|8177.3|8180.8|8174.8|12
1652856910000|2022-05-18 06:55:10|8182|8176|8181.8|8175.8|8182|8176|8181.8|8175.8|0
1652856920000|2022-05-18 06:55:20|8181.5|8175.5|8181.3|8175.3|8181.5|8175.5|8181.3|8175.3|0
1652856930000|2022-05-18 06:55:30|8182.8|8176.8|8185.1|8179.1|8185.1|8179.1|8182.8|8176.8|1
1652856940000|2022-05-18 06:55:40|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|1
1652856960000|2022-05-18 06:56:00|8187.9|8177.9|8187.6|8177.6|8187.9|8177.9|8187.6|8177.6|0
1652856980000|2022-05-18 06:56:20|8188|8178|8185.1|8179.1|8188|8179.3|8185.1|8177.8|0
1652856990000|2022-05-18 06:56:30|8195.4|8189.4|8190.7|8184.7|8195.7|8189.7|8190.7|8184.7|40
1652857000000|2022-05-18 06:56:40|8190.2|8184.2|8192.1|8186.1|8193|8187|8190.2|8184.2|1
1652857010000|2022-05-18 06:56:50|8192.4|8186.4|8191.5|8185.5|8192.6|8186.4|8191.4|8182.6|0
1652857020000|2022-05-18 06:57:00|8191.6|8185.6|8192.6|8182.6|8192.6|8185.6|8191.4|8182.6|0
1652857030000|2022-05-18 06:57:10|8193.5|8183.5|8189.9|8183.9|8193.5|8185.9|8189.9|8183.5|6
1652857050000|2022-05-18 06:57:30|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|0
1652857060000|2022-05-18 06:57:40|8189.3|8183.3|8188.9|8182.9|8189.3|8183.3|8188.9|8182.9|0
1652857070000|2022-05-18 06:57:50|8188.6|8182.6|8191.4|8185.4|8191.4|8185.4|8187.4|8181.4|1
1652857080000|2022-05-18 06:58:00|8191.6|8185.6|8192.8|8182.8|8192.9|8185.9|8191.6|8182.8|1
1652857110000|2022-05-18 06:58:30|8190.3|8184.3|8188.9|8182.9|8190.3|8184.3|8188.9|8182.9|0
1652857120000|2022-05-18 06:58:40|8188.6|8182.6|8188.4|8182.4|8188.9|8182.9|8188.4|8182.4|0
1652857140000|2022-05-18 06:59:00|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|0
1652857170000|2022-05-18 06:59:30|8188.4|8182.4|8187.8|8177.8|8188.4|8182.4|8187.6|8177.8|4
1652857180000|2022-05-18 06:59:40|8184.3|8178.3|8184.3|8178.3|8184.3|8178.3|8184.3|8178.3|0
1652857190000|2022-05-18 06:59:50|8183.9|8177.9|8183.1|8177.1|8183.9|8177.9|8183.1|8177.1|1
1652857200000|2022-05-18 07:00:00|8182.8|8176.8|8181.8|8175.8|8182.8|8176.8|8181.8|8175.8|0
1652857220000|2022-05-18 07:00:20|8181.9|8175.9|8182.6|8176.6|8182.6|8176.6|8181.9|8175.9|2
1652857230000|2022-05-18 07:00:30|8189.9|8179.9|8189.9|8179.9|8189.9|8179.9|8189.9|8179.9|2
1652857240000|2022-05-18 07:00:40|8190.6|8180.6|8190.6|8180.6|8190.6|8180.6|8190.6|8180.6|0
1652857250000|2022-05-18 07:00:50|8187.3|8181.3|8188.9|8182.9|8192.4|8182.9|8187.3|8177.1|2
1652857260000|2022-05-18 07:01:00|8187.6|8181.6|8189.5|8183.5|8189.5|8183.5|8187.6|8181.6|1
1652857270000|2022-05-18 07:01:10|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|8190.9|8184.9|0
1652857290000|2022-05-18 07:01:30|8193.5|8183.5|8197.5|8182.5|8197.5|8183.5|8193.5|8182.5|0
1652857300000|2022-05-18 07:01:40|8197.4|8182.4|8197.4|8182.4|8197.4|8182.4|8197.4|8182.4|0
1652857310000|2022-05-18 07:01:50|8191.9|8185.9|8193.4|8183.4|8193.4|8185.9|8191.9|8183.1|0
1652857330000|2022-05-18 07:02:10|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652857340000|2022-05-18 07:02:20|8189.2|8183.2|8191.7|8185.7|8191.7|8185.7|8189.2|8183.2|1
1652857370000|2022-05-18 07:02:50|8193.4|8183.4|8193.4|8183.4|8193.4|8183.4|8193.4|8183.4|1
1652857410000|2022-05-18 07:03:30|8190.4|8184.4|8189.9|8183.9|8190.5|8184.5|8189.6|8183.6|2
1652857420000|2022-05-18 07:03:40|8190.2|8184.2|8190.6|8184.6|8190.9|8184.9|8190.2|8184.2|1
1652857440000|2022-05-18 07:04:00|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|0
1652857450000|2022-05-18 07:04:10|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|8190.2|8184.2|0
1652857480000|2022-05-18 07:04:40|8189.6|8183.6|8188.6|8182.6|8189.6|8183.6|8188.6|8182.6|3
1652857510000|2022-05-18 07:05:10|8188.2|8182.2|8186.7|8180.7|8188.2|8182.2|8185.8|8179.8|3
1652857550000|2022-05-18 07:05:50|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|2
1652857560000|2022-05-18 07:06:00|8183.9|8177.9|8185.6|8179.6|8185.9|8179.9|8183.9|8177.9|1
1652857620000|2022-05-18 07:07:00|8185.9|8179.9|8186.5|8180.5|8186.5|8180.5|8185.9|8179.9|0
1652857630000|2022-05-18 07:07:10|8186|8180|8185.7|8179.7|8186|8180|8185.7|8179.7|0
1652857640000|2022-05-18 07:07:20|8185.4|8179.4|8185.7|8179.7|8185.7|8179.7|8185.4|8179.4|1
1652857650000|2022-05-18 07:07:30|8186.2|8180.2|8190|8184|8190.5|8184.5|8186.2|8180.2|1
1652857670000|2022-05-18 07:07:50|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|8189.7|8183.7|1
1652857680000|2022-05-18 07:08:00|8190.7|8184.7|8189|8183|8190.7|8184.7|8189|8183|2
1652857690000|2022-05-18 07:08:10|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|8189.4|8183.4|0
1652857700000|2022-05-18 07:08:20|8190.4|8175.4|8190.4|8175.4|8190.4|8175.4|8190.4|8175.4|4
1652857710000|2022-05-18 07:08:30|8181.9|8175.9|8186.9|8176.9|8186.9|8176.9|8181.9|8175.9|1
1652857730000|2022-05-18 07:08:50|8185.2|8179.2|8188.2|8178.2|8188.2|8179.2|8185.2|8178.2|1
1652857750000|2022-05-18 07:09:10|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|0
1652857780000|2022-05-18 07:09:40|8183.8|8177.8|8189.1|8179.1|8189.1|8179.1|8183.8|8177.8|1
1652857820000|2022-05-18 07:10:20|8191.7|8185.7|8191.7|8185.7|8191.7|8185.7|8191.7|8185.7|2
1652857830000|2022-05-18 07:10:30|8191.4|8185.4|8190.2|8184.2|8191.4|8185.4|8190.2|8184.2|16
1652857840000|2022-05-18 07:10:40|||||||||18
1652857850000|2022-05-18 07:10:50|||||||||18
1652857860000|2022-05-18 07:11:00|8191.5|8185.5|8191.7|8185.7|8191.7|8185.7|8191.5|8185.5|3
1652857870000|2022-05-18 07:11:10|8191.4|8185.4|8191.2|8185.2|8191.4|8185.4|8191.2|8185.2|0
1652857890000|2022-05-18 07:11:30|||||||||3
1652857910000|2022-05-18 07:11:50|8190.9|8184.9|8190.5|8184.5|8190.9|8184.9|8190.5|8184.5|1
1652857920000|2022-05-18 07:12:00|8190.7|8184.7|8191.2|8185.2|8191.2|8185.2|8190.7|8184.7|2
1652857930000|2022-05-18 07:12:10|8191.7|8185.7|8195|8189|8195|8189|8191.7|8185.7|3
1652857940000|2022-05-18 07:12:20|8196.7|8190.7|8196|8190|8198.4|8190.7|8196|8188.4|5
1652857950000|2022-05-18 07:12:30|8195.3|8189.3|8193.5|8187.5|8195.3|8189.3|8193.5|8187.5|0
1652857960000|2022-05-18 07:12:40|8193.7|8187.7|8193.5|8187.5|8193.7|8187.7|8193.5|8187.5|0
1652857970000|2022-05-18 07:12:50|8193.7|8187.7|8193.2|8187.2|8193.7|8187.7|8193.2|8187.2|0
1652857980000|2022-05-18 07:13:00|8193|8187|8193.7|8187.7|8193.7|8187.7|8193|8187|1
1652857990000|2022-05-18 07:13:10|8193|8187|8192.7|8186.7|8193|8187|8192.7|8186.7|0
1652858000000|2022-05-18 07:13:20|8192.3|8186.3|8190.9|8184.9|8192.3|8186.3|8190.9|8184.9|1
1652858010000|2022-05-18 07:13:30|8190.5|8184.5|8190.8|8184.8|8190.8|8184.8|8190.5|8184.5|0
1652858020000|2022-05-18 07:13:40|8195.3|8185.3|8195.3|8185.3|8195.3|8185.3|8195.3|8185.3|2
1652858040000|2022-05-18 07:14:00|8193.7|8187.7|8193.8|8187.8|8193.8|8187.8|8193.3|8187.3|0
1652858050000|2022-05-18 07:14:10|8194|8188|8193.8|8187.8|8196.2|8188|8192.2|8186.2|1
1652858070000|2022-05-18 07:14:30|8197|8187|8197|8187|8197|8187|8197|8187|0
1652858080000|2022-05-18 07:14:40|8196.7|8186.7|8196.7|8186.7|8196.7|8186.7|8196.7|8186.7|0
1652858100000|2022-05-18 07:15:00|8196.5|8186.5|8197.1|8187.1|8197.1|8187.1|8192.2|8186.2|1
1652858120000|2022-05-18 07:15:20|8197.2|8187.2|8197|8187|8197.2|8187.2|8197|8187|0
1652858130000|2022-05-18 07:15:30|8197.2|8187.2|8197.5|8187.5|8197.5|8187.5|8197|8187|0
1652858140000|2022-05-18 07:15:40|8197.7|8187.7|8194.7|8188.7|8197.7|8188.7|8193.1|8187|1
1652858190000|2022-05-18 07:16:30|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|0
1652858200000|2022-05-18 07:16:40|8192.7|8186.7|8193.7|8187.7|8194.2|8188.2|8192.7|8186.7|1
1652858230000|2022-05-18 07:17:10|8194|8188|8193.2|8187.2|8194|8188|8193.2|8187.2|1
1652858260000|2022-05-18 07:17:40|8192.7|8186.7|8193.3|8187.3|8193.3|8187.3|8192.7|8186.7|1
1652858270000|2022-05-18 07:17:50|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652858280000|2022-05-18 07:18:00|8192.7|8186.7|8193.2|8187.2|8193.2|8187.2|8192.7|8186.7|0
1652858300000|2022-05-18 07:18:20|8192.7|8186.7|8193.7|8187.7|8193.8|8187.8|8192.7|8186.7|1
1652858310000|2022-05-18 07:18:30|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652858330000|2022-05-18 07:18:50|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652858340000|2022-05-18 07:19:00|8192.3|8186.3|8194.7|8188.7|8194.7|8188.7|8192.3|8186.3|1
1652858350000|2022-05-18 07:19:10|8194.6|8188.6|8193.3|8187.3|8194.6|8188.6|8193.3|8187.3|0
1652858360000|2022-05-18 07:19:20|8193.6|8187.6|8197.1|8187.1|8197.1|8187.6|8193.6|8187.1|1
1652858370000|2022-05-18 07:19:30|8197|8187|8197.1|8187.1|8197.1|8187.1|8197|8187|0
1652858380000|2022-05-18 07:19:40|8197|8187|8197|8187|8197|8187|8197|8187|0
1652858390000|2022-05-18 07:19:50|8197.1|8187.1|8197.1|8187.1|8197.1|8187.1|8197.1|8187.1|0
1652858400000|2022-05-18 07:20:00|8197|8187|8193.6|8187.6|8197|8187.6|8193.6|8187|0
1652858440000|2022-05-18 07:20:40|8193|8187|8193.6|8187.6|8193.6|8187.6|8193|8187|1
1652858450000|2022-05-18 07:20:50|8196.6|8186.6|8197.1|8187.1|8197.6|8187.6|8196.6|8186.6|1
1652858460000|2022-05-18 07:21:00|8197.3|8187.3|8201.1|8186.1|8201.1|8188|8197.3|8186.1|0
1652858500000|2022-05-18 07:21:40|8200.5|8185.5|8195.5|8189.5|8200.5|8189.5|8193.4|8185.5|1
1652858510000|2022-05-18 07:21:50|8197.1|8187.1|8197.1|8187.1|8197.1|8187.1|8197.1|8187.1|2
1652858550000|2022-05-18 07:22:30|8193.9|8187.9|8197.1|8187.1|8197.1|8187.9|8193.9|8187.1|1
1652858590000|2022-05-18 07:23:10|8193.5|8187.5|8197.1|8187.1|8197.1|8187.5|8193.5|8187.1|1
1652858600000|2022-05-18 07:23:20|8197.5|8187.5|8197.5|8187.5|8197.5|8187.5|8197.5|8187.5|0
1652858650000|2022-05-18 07:24:10|8194.2|8188.2|8193.5|8187.5|8194.2|8188.2|8193.5|8187.5|0
1652858680000|2022-05-18 07:24:40|8194.1|8188.1|8201.9|8186.9|8203|8191.1|8194.1|8186.9|8
1652858690000|2022-05-18 07:24:50|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|8201.5|8186.5|0
1652858700000|2022-05-18 07:25:00|8194.4|8188.4|8201.5|8186.5|8201.5|8188.4|8194.4|8186.5|1
1652858710000|2022-05-18 07:25:10|8201.8|8186.8|8198|8188|8201.8|8188|8198|8186.8|2
1652858720000|2022-05-18 07:25:20|8195.8|8189.8|8197.5|8187.5|8197.5|8189.8|8195.8|8187.5|3
1652858730000|2022-05-18 07:25:30|8195.8|8189.8|8197.5|8187.5|8197.5|8189.8|8195.8|8187.5|3
1652858740000|2022-05-18 07:25:40|8195.8|8189.8|8194.5|8188.5|8197.5|8189.8|8194.5|8187.5|3
1652858750000|2022-05-18 07:25:50|8194.3|8188.3|8195.3|8189.3|8195.3|8189.3|8194.3|8188.3|1
1652858770000|2022-05-18 07:26:10|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|0
1652858780000|2022-05-18 07:26:20|8196|8190|8196|8190|8196.3|8190.3|8196|8190|0
1652858790000|2022-05-18 07:26:30|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|0
1652858800000|2022-05-18 07:26:40|8194.1|8188.1|8193.8|8187.8|8194.1|8188.1|8193.8|8187.8|0
1652858810000|2022-05-18 07:26:50|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|0
1652858850000|2022-05-18 07:27:30|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|0
1652858880000|2022-05-18 07:28:00|8196.4|8190.4|8196.8|8190.8|8196.8|8190.8|8196.4|8190.4|3
1652858890000|2022-05-18 07:28:10|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|0
1652858900000|2022-05-18 07:28:20|8196.3|8190.3|8195.6|8189.6|8196.3|8190.3|8195.6|8189.6|0
1652858910000|2022-05-18 07:28:30|8195.3|8189.3|8195|8189|8195.3|8189.3|8195|8189|0
1652858920000|2022-05-18 07:28:40|8194.7|8188.7|8194|8188|8194.7|8188.7|8194|8188|0
1652858930000|2022-05-18 07:28:50|8193.5|8187.5|8194.1|8188.1|8194.1|8188.1|8193.5|8187.5|0
1652858940000|2022-05-18 07:29:00|8195.6|8189.6|8195|8189|8195.6|8189.6|8195|8189|4
1652858950000|2022-05-18 07:29:10|8194|8188|8193.5|8187.5|8194|8188|8193.5|8187.5|0
1652858970000|2022-05-18 07:29:30|8193|8187|8193|8187|8193|8187|8193|8187|0
1652858980000|2022-05-18 07:29:40|8192.7|8186.7|8192.2|8186.2|8192.7|8186.7|8192.2|8186.2|0
1652858990000|2022-05-18 07:29:50|8191.7|8185.7|8194|8188|8194|8188|8191.7|8185.7|1
1652859000000|2022-05-18 07:30:00|8194.2|8188.2|8193|8187|8194.5|8188.5|8193|8187|0
1652859050000|2022-05-18 07:30:50|8195.9|8189.9|8196.3|8190.3|8196.3|8190.3|8195.9|8189.9|2
1652859060000|2022-05-18 07:31:00|8196.5|8190.5|8197|8191|8197|8191|8196.5|8190.5|0
1652859070000|2022-05-18 07:31:10|8196.8|8190.8|8196.5|8190.5|8196.8|8190.8|8196.5|8190.5|0
1652859090000|2022-05-18 07:31:30|8195.9|8189.9|8196.6|8186.6|8197|8189.9|8195.9|8186.6|0
1652859100000|2022-05-18 07:31:40|8194.3|8188.3|8194.1|8188.1|8194.3|8188.3|8194.1|8188.1|0
1652859110000|2022-05-18 07:31:50|||||||||1
1652859120000|2022-05-18 07:32:00|8194|8188|8194.8|8188.8|8194.8|8188.8|8194|8188|0
1652859130000|2022-05-18 07:32:10|8194.5|8188.5|8194.8|8188.8|8194.8|8188.8|8194.5|8188.5|0
1652859150000|2022-05-18 07:32:30|8195.1|8189.1|8194.8|8188.8|8195.1|8189.1|8194.8|8188.8|0
1652859170000|2022-05-18 07:32:50|8195.1|8189.1|8196.2|8186.2|8196.8|8190.8|8194.8|8186.2|2
1652859180000|2022-05-18 07:33:00|8193.7|8187.7|8193.2|8187.2|8193.7|8187.7|8193.2|8187.2|0
1652859190000|2022-05-18 07:33:10|8193.5|8187.5|8193.5|8187.5|8193.5|8187.5|8193.2|8187.2|0
1652859200000|2022-05-18 07:33:20|8193.2|8187.2|8193.2|8187.2|8193.5|8187.5|8193.2|8187.2|0
1652859210000|2022-05-18 07:33:30|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652859230000|2022-05-18 07:33:50|8192.4|8186.4|8192.2|8186.2|8192.4|8186.4|8192.2|8186.2|0
1652859250000|2022-05-18 07:34:10|8192.5|8186.5|8191.7|8185.7|8193.5|8187.5|8191.7|8185.7|1
1652859260000|2022-05-18 07:34:20|8193|8187|8193|8187|8193|8187|8192.7|8186.7|1
1652859300000|2022-05-18 07:35:00|8194|8188|8193.8|8187.8|8194|8188|8193.5|8187.5|1
1652859310000|2022-05-18 07:35:10|8193.5|8187.5|8196.6|8190.6|8196.6|8190.6|8193.5|8187.5|1
1652859320000|2022-05-18 07:35:20|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|2
1652859330000|2022-05-18 07:35:30|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|0
1652859340000|2022-05-18 07:35:40|8196.3|8190.3|8197.1|8191.1|8197.1|8191.1|8196.3|8190.3|1
1652859350000|2022-05-18 07:35:50|8196.5|8190.5|8195.8|8189.8|8196.5|8190.5|8195.8|8189.8|0
1652859360000|2022-05-18 07:36:00|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|0
1652859410000|2022-05-18 07:36:50|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652859420000|2022-05-18 07:37:00|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|8196.3|8190.3|0
1652859430000|2022-05-18 07:37:10|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|8197.3|8191.3|2
1652859440000|2022-05-18 07:37:20|8197.4|8191.4|8195.9|8189.9|8197.4|8191.4|8195.9|8189.9|2
1652859450000|2022-05-18 07:37:30|8195.3|8189.3|8195.1|8189.1|8195.3|8189.3|8193.5|8187.5|1
1652859460000|2022-05-18 07:37:40|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|12
1652859480000|2022-05-18 07:38:00|8196.9|8190.9|8198.6|8192.6|8198.6|8192.6|8196.9|8190.9|6
1652859490000|2022-05-18 07:38:10|8199.4|8193.4|8198.9|8192.9|8199.4|8193.4|8198.9|8192.9|0
1652859510000|2022-05-18 07:38:30|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|0
1652859520000|2022-05-18 07:38:40|8198.8|8192.8|8199.8|8193.8|8199.8|8193.8|8198.8|8192.8|2
1652859530000|2022-05-18 07:38:50|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652859550000|2022-05-18 07:39:10|8199.8|8193.8|8198.8|8192.8|8199.8|8193.8|8198.8|8192.8|0
1652859570000|2022-05-18 07:39:30|8198.6|8192.6|8198.1|8192.1|8198.8|8192.8|8198.1|8192.1|0
1652859580000|2022-05-18 07:39:40|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652859600000|2022-05-18 07:40:00|8198.8|8192.8|8198.3|8192.3|8198.8|8192.8|8198.3|8192.3|0
1652859610000|2022-05-18 07:40:10|8200.6|8194.6|8202.1|8196.1|8202.1|8196.1|8200.6|8194.6|9
1652859620000|2022-05-18 07:40:20|8201.6|8195.6|8202.3|8192.3|8202.3|8195.6|8200.6|8192.3|5
1652859660000|2022-05-18 07:41:00|8200.6|8194.6|8198.8|8192.8|8200.6|8194.6|8198.8|8192.8|0
1652859670000|2022-05-18 07:41:10|8198.4|8192.4|8199.1|8193.1|8199.1|8193.1|8198.4|8192.4|1
1652859680000|2022-05-18 07:41:20|8202.3|8192.3|8202.3|8192.3|8202.3|8192.3|8202.3|8192.3|0
1652859700000|2022-05-18 07:41:40|8199.3|8193.3|8198.9|8192.9|8199.3|8193.3|8198.9|8192.9|0
1652859710000|2022-05-18 07:41:50|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|8199.3|8193.3|0
1652859720000|2022-05-18 07:42:00|8199.2|8193.2|8199.2|8193.2|8199.2|8193.2|8199.2|8193.2|0
1652859740000|2022-05-18 07:42:20|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|0
1652859780000|2022-05-18 07:43:00|8198.2|8192.2|8198.7|8192.7|8198.7|8192.7|8198.2|8192.2|1
1652859840000|2022-05-18 07:44:00|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|0
1652859850000|2022-05-18 07:44:10|8197.2|8191.2|8197.2|8191.2|8197.2|8191.2|8197.2|8191.2|0
1652859870000|2022-05-18 07:44:30|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|8195.6|8189.6|6
1652859880000|2022-05-18 07:44:40|8195.9|8189.9|8197.7|8191.7|8197.7|8191.7|8195.7|8189.7|2
1652859900000|2022-05-18 07:45:00|8196.1|8190.1|8201.9|8191.9|8201.9|8191.9|8196.1|8190.1|1
1652859910000|2022-05-18 07:45:10|8198.3|8192.3|8201.9|8191.9|8201.9|8192.3|8198.3|8190.3|1
1652859960000|2022-05-18 07:46:00|8198.9|8192.9|8198.9|8192.9|8198.9|8192.9|8198.9|8192.9|0
1652859990000|2022-05-18 07:46:30|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|0
1652860000000|2022-05-18 07:46:40|8198.4|8192.4|8197.9|8191.9|8198.4|8192.4|8197.9|8191.9|0
1652860040000|2022-05-18 07:47:20|8197.6|8191.6|8197.4|8191.4|8197.6|8191.6|8197.4|8191.4|0
1652860050000|2022-05-18 07:47:30|8196.8|8190.8|8196.4|8190.4|8196.8|8190.8|8196.4|8190.4|0
1652860060000|2022-05-18 07:47:40|8196.1|8190.1|8196.2|8190.2|8196.2|8190.2|8195.8|8189.8|2
1652860070000|2022-05-18 07:47:50|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|0
1652860080000|2022-05-18 07:48:00|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|8196.2|8190.2|1
1652860090000|2022-05-18 07:48:10|8196.5|8190.5|8197.5|8191.5|8197.5|8191.5|8196.5|8190.5|1
1652860110000|2022-05-18 07:48:30|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|0
1652860140000|2022-05-18 07:49:00|8197.2|8191.2|8197.5|8191.5|8197.5|8191.5|8197.2|8191.2|1
1652860150000|2022-05-18 07:49:10|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|8196.5|8190.5|0
1652860190000|2022-05-18 07:49:50|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|1
1652860230000|2022-05-18 07:50:30|8196|8190|8197|8191|8197|8191|8196|8190|3
1652860240000|2022-05-18 07:50:40|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|0
1652860260000|2022-05-18 07:51:00|8196.5|8190.5|8197.5|8191.5|8197.5|8191.5|8196.5|8190.5|1
1652860300000|2022-05-18 07:51:40|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|0
1652860310000|2022-05-18 07:51:50|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|1
1652860350000|2022-05-18 07:52:30|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|0
1652860370000|2022-05-18 07:52:50|8197.2|8191.2|8197.5|8191.5|8197.5|8191.5|8197.2|8191.2|1
1652860380000|2022-05-18 07:53:00|8201.2|8191.2|8201.2|8191.2|8201.2|8191.2|8201.2|8191.2|2
1652860390000|2022-05-18 07:53:10|8201.5|8191.5|8201.5|8191.5|8201.5|8191.5|8201.5|8191.5|0
1652860410000|2022-05-18 07:53:30|8197.6|8191.6|8201.5|8191.5|8201.5|8191.6|8197.6|8191.5|1
1652860430000|2022-05-18 07:53:50|8200.8|8190.8|8197.5|8191.5|8200.8|8192.2|8197.5|8190.8|0
1652860440000|2022-05-18 07:54:00|8198.2|8192.2|8198.4|8192.4|8198.4|8192.4|8198.2|8192.2|0
1652860450000|2022-05-18 07:54:10|8197.4|8191.4|8201.4|8191.4|8201.4|8191.4|8197.4|8191.4|1
1652860460000|2022-05-18 07:54:20|8200|8194|8201.4|8191.4|8201.4|8194|8200|8191.4|0
1652860470000|2022-05-18 07:54:30|8201.2|8191.2|8198.4|8192.4|8201.4|8192.4|8198.4|8191.2|0
1652860480000|2022-05-18 07:54:40|8198.2|8192.2|8198|8192|8198.2|8192.2|8197.5|8191.5|0
1652860490000|2022-05-18 07:54:50|8198.3|8192.3|8199.5|8193.5|8199.5|8193.5|8198.3|8192.3|0
1652860500000|2022-05-18 07:55:00|8200.7|8194.7|8198.4|8192.4|8202.2|8195.5|8198.4|8192.2|3
1652860510000|2022-05-18 07:55:10|8197.4|8191.4|8201.9|8191.9|8201.9|8191.9|8197.4|8191.4|1
1652860530000|2022-05-18 07:55:30|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|8202.1|8192.1|0
1652860540000|2022-05-18 07:55:40|8202.3|8196.3|8204.1|8198.1|8206.8|8200.8|8202.3|8196.3|14
1652860550000|2022-05-18 07:55:50|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|8205.6|8199.6|1
1652860560000|2022-05-18 07:56:00|8206|8200|8206.3|8200.3|8206.3|8200.3|8206|8200|0
1652860570000|2022-05-18 07:56:10|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|8206.5|8200.5|0
1652860590000|2022-05-18 07:56:30|8206|8200|8206|8200|8206|8200|8206|8200|0
1652860610000|2022-05-18 07:56:50|8206.3|8200.3|8206.5|8200.5|8206.8|8200.8|8206.3|8200.3|9
1652860620000|2022-05-18 07:57:00|8206.6|8200.6|8205.8|8199.8|8208|8200.6|8205.8|8198|0
1652860630000|2022-05-18 07:57:10|8205.5|8199.5|8205.2|8199.2|8205.5|8199.5|8205.2|8199.2|0
1652860640000|2022-05-18 07:57:20|8204.7|8198.7|8206.6|8200.6|8206.6|8200.6|8204.5|8198.5|1
1652860650000|2022-05-18 07:57:30|8214.1|8204.1|8207.6|8201.6|8214.1|8204.7|8206.7|8199.6|17
1652860660000|2022-05-18 07:57:40|8207.3|8201.3|8206.6|8200.6|8207.3|8201.3|8206.6|8200.6|2
1652860680000|2022-05-18 07:58:00|8206.5|8200.5|8206|8200|8206.5|8200.5|8206|8200|1
1652860720000|2022-05-18 07:58:40|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|0
1652860730000|2022-05-18 07:58:50|8206.1|8200.1|8206.1|8200.1|8206.5|8200.5|8206.1|8200.1|1
1652860740000|2022-05-18 07:59:00|8206|8200|8206|8200|8206|8200|8206|8200|0
1652860750000|2022-05-18 07:59:10|8206.8|8200.8|8206.5|8200.5|8207.5|8201.5|8206.5|8200.5|1
1652860770000|2022-05-18 07:59:30|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|0
1652860780000|2022-05-18 07:59:40|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|0
1652860790000|2022-05-18 07:59:50|8206.3|8200.3|8206.1|8200.1|8206.3|8200.3|8206.1|8200.1|0
1652860800000|2022-05-18 08:00:00|8206.3|8200.3|8205.6|8199.6|8206.3|8200.3|8205.3|8199.3|0
1652860820000|2022-05-18 08:00:20|8210.3|8200.3|8210.3|8200.3|8210.3|8200.3|8210.3|8200.3|2
1652860860000|2022-05-18 08:01:00|8210.5|8200.5|8206.1|8200.1|8210.5|8201|8206.1|8200.1|0
1652860910000|2022-05-18 08:01:50|8206.9|8200.9|8206.3|8200.3|8206.9|8200.9|8206.3|8200.3|3
1652860920000|2022-05-18 08:02:00|8210.5|8200.5|8210.5|8200.5|8210.5|8200.5|8210.5|8200.5|2
1652860950000|2022-05-18 08:02:30|8206.5||8210.5||8210.5||8206.5||1
1652860960000|2022-05-18 08:02:40|8209.6|8203.6|8210.3|8200.3|8211|8203.6|8209.6|8200.3|5
1652861010000|2022-05-18 08:03:30|8207|8201|8206.1|8200.1|8207|8201|8206.1|8200.1|0
1652861020000|2022-05-18 08:03:40|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|0
1652861040000|2022-05-18 08:04:00|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|8206.1|8200.1|0
1652861050000|2022-05-18 08:04:10|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|8206.3|8200.3|0
1652861070000|2022-05-18 08:04:30|8206|8200|8205.8|8199.8|8206|8200|8205.8|8199.8|0
1652861100000|2022-05-18 08:05:00|8206|8200|8206|8200|8206|8200|8206|8200|0
1652861130000|2022-05-18 08:05:30|8205.7|8199.7|8205.5|8199.5|8205.7|8199.7|8205.5|8199.5|0
1652861140000|2022-05-18 08:05:40|8206|8200|8206|8200|8206|8200|8206|8200|2
1652861160000|2022-05-18 08:06:00|8205.7|8199.7|8203.7|8197.7|8205.7|8199.7|8203.7|8197.7|3
1652861170000|2022-05-18 08:06:10|8203.3|8197.3|8203.5|8197.5|8204|8198|8203.3|8197.3|2
1652861200000|2022-05-18 08:06:40|8203|8197|8203.5|8197.5|8203.5|8197.5|8203|8197|1
1652861220000|2022-05-18 08:07:00|8203|8197|8202.6|8196.6|8203.1|8197.1|8202.6|8196.6|8
1652861230000|2022-05-18 08:07:10|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|3
1652861250000|2022-05-18 08:07:30|8203.1|8197.1|8204.4|8198.4|8204.4|8198.4|8203.1|8197.1|1
1652861260000|2022-05-18 08:07:40|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|8204.1|8198.1|0
1652861330000|2022-05-18 08:08:50|8203.9|8197.9|8203.1|8197.1|8204.1|8198.1|8203.1|8197.1|2
1652861350000|2022-05-18 08:09:10|8202.7|8196.7|8203.9|8197.9|8203.9|8197.9|8202.4|8196.4|2
1652861380000|2022-05-18 08:09:40|8204.2|8198.2|8204.4|8198.4|8204.4|8198.4|8204.2|8198.2|0
1652861390000|2022-05-18 08:09:50|8204.2|8198.2|8209|8199|8209|8199|8204.2|8198.2|1
1652861400000|2022-05-18 08:10:00|8208.7|8198.7|8208.7|8198.7|8208.7|8198.7|8208.7|8198.7|0
1652861410000|2022-05-18 08:10:10|8206|8200|8206|8200|8206|8200|8206|8200|0
1652861420000|2022-05-18 08:10:20|8205.7|8199.7|8205.2|8199.2|8205.7|8199.7|8205.2|8199.2|0
1652861450000|2022-05-18 08:10:50|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|0
1652861460000|2022-05-18 08:11:00|8204.9|8198.9|8204.4|8198.4|8205.2|8199.2|8204.4|8198.4|1
1652861470000|2022-05-18 08:11:10|8205|8199|8204.9|8198.9|8205|8199|8204.9|8198.9|2
1652861480000|2022-05-18 08:11:20|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|0
1652861490000|2022-05-18 08:11:30|8204.7|8198.7|8208.9|8198.9|8208.9|8198.9|8204.7|8198.7|1
1652861500000|2022-05-18 08:11:40|8208.7|8198.7|8208.9|8198.9|8208.9|8198.9|8208.7|8198.7|1
1652861510000|2022-05-18 08:11:50|8209|8199|8206.2|8200.2|8209|8201.4|8206.2|8199|1
1652861520000|2022-05-18 08:12:00|8205.9|8199.9|8205.5|8199.5|8205.9|8199.9|8205.5|8199.5|0
1652861540000|2022-05-18 08:12:20|8205.2|8199.2|8205|8199|8205.2|8199.2|8205|8199|0
1652861550000|2022-05-18 08:12:30|8204.5|8198.5|8204.5|8198.5|8204.5|8198.5|8204.5|8198.5|0
1652861590000|2022-05-18 08:13:10|8204.9|8198.9|8204.9|8198.9|8204.9|8198.9|8203.6|8197.6|1
1652861600000|2022-05-18 08:13:20|8204.2|8198.2|8203.2|8197.2|8204.2|8198.2|8203.2|8197.2|0
1652861620000|2022-05-18 08:13:40|8202.9|8196.9|8202.7|8196.7|8202.9|8196.9|8202.7|8196.7|0
1652861630000|2022-05-18 08:13:50|8203.5|8197.5|8203.5|8197.5|8203.5|8197.5|8203.5|8197.5|1
1652861640000|2022-05-18 08:14:00|8207.6|8201.6|8205|8199|8208.2|8202.2|8205|8199|3
1652861650000|2022-05-18 08:14:10|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|8205.5|8199.5|1
1652861670000|2022-05-18 08:14:30|8205|8199|8205|8199|8205|8199|8205|8199|0
1652861680000|2022-05-18 08:14:40|8204.7|8198.7|8205.4|8199.4|8205.4|8199.4|8204.7|8198.7|0
1652861690000|2022-05-18 08:14:50|8205|8199|8205|8199|8205.4|8199.4|8205|8199|0
1652861700000|2022-05-18 08:15:00|8205.4|8199.4|8205.4|8199.4|8205.4|8199.4|8205|8199|0
1652861710000|2022-05-18 08:15:10|8205|8199|8205|8199|8205|8199|8205|8199|0
1652861730000|2022-05-18 08:15:30|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|8204.7|8198.7|0
1652861740000|2022-05-18 08:15:40|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|8204.4|8198.4|0
1652861760000|2022-05-18 08:16:00|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|0
1652861770000|2022-05-18 08:16:10|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|0
1652861780000|2022-05-18 08:16:20|8202.4|8196.4|8198.6|8192.6|8202.4|8196.4|8198.6|8192.1|1
1652861790000|2022-05-18 08:16:30|8198.2|8192.2|8197.9|8191.9|8198.5|8192.5|8197.9|8191.9|0
1652861800000|2022-05-18 08:16:40|8197.3|8191.3|8202.3|8196.3|8202.3|8196.3|8196.9|8190.9|6
1652861810000|2022-05-18 08:16:50|8203.2|8197.2|8204.7|8198.7|8204.7|8198.7|8203.2|8197.2|1
1652861820000|2022-05-18 08:17:00|8204.8|8198.8|8205.2|8199.2|8205.2|8199.2|8204.8|8198.8|0
1652861830000|2022-05-18 08:17:10|8204.8|8198.8|8204.8|8198.8|8204.8|8198.8|8204.8|8198.8|0
1652861840000|2022-05-18 08:17:20|8204.5|8198.5|8204|8198|8204.5|8198.5|8204|8198|0
1652861860000|2022-05-18 08:17:40|8203.1|8197.1|8201.3|8195.3|8203.1|8197.1|8201.2|8195.2|1
1652861880000|2022-05-18 08:18:00|8201.2|8195.2|8202.3|8196.3|8202.3|8196.3|8201.2|8195.2|4
1652861890000|2022-05-18 08:18:10|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.2|8195.2|1
1652861910000|2022-05-18 08:18:30|8201.5|8195.5|8201.3|8195.3|8201.5|8195.5|8201.3|8195.3|6
1652861920000|2022-05-18 08:18:40|8203.7|8197.7|8203.5|8197.5|8203.7|8197.7|8203.5|8197.5|1
1652861970000|2022-05-18 08:19:30|8202.5|8196.5|8201.8|8195.8|8202.5|8196.5|8201.8|8195.8|0
1652861980000|2022-05-18 08:19:40|8201.5|8195.5|8201.3|8195.3|8201.5|8195.5|8201.3|8195.3|0
1652862000000|2022-05-18 08:20:00|8201.2|8195.2|8202.3|8196.3|8203.2|8197.2|8200.8|8194.8|2
1652862010000|2022-05-18 08:20:10|8202.2|8196.2|8202|8196|8202.2|8196.2|8202|8196|0
1652862040000|2022-05-18 08:20:40|8202.6|8196.6|8202.2|8196.2|8202.7|8196.7|8202|8196|1
1652862060000|2022-05-18 08:21:00|8201.8|8195.8|8201.7|8195.7|8201.8|8195.8|8201.7|8195.7|0
1652862070000|2022-05-18 08:21:10|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|8201.8|8195.8|0
1652862090000|2022-05-18 08:21:30|8202.2|8196.2|8202.8|8196.8|8202.8|8196.8|8202.2|8196.2|3
1652862110000|2022-05-18 08:21:50|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|8202.2|8196.2|1
1652862120000|2022-05-18 08:22:00|8201.8|8195.8|8201.2|8195.2|8201.8|8195.8|8201|8195|8
1652862130000|2022-05-18 08:22:10|8201.3|8195.3|8201.3|8195.3|8201.3|8195.3|8201.3|8195.3|0
1652862140000|2022-05-18 08:22:20|||||||||1
1652862150000|2022-05-18 08:22:30|8201|8195|8200.8|8194.8|8201|8195|8200.8|8194.8|3
1652862160000|2022-05-18 08:22:40|8199.4|8193.4|8197.9|8191.9|8199.4|8193.4|8195.9|8189.9|4
1652862190000|2022-05-18 08:23:10|8196.4|8190.4|8198.5|8192.5|8198.5|8192.5|8196.4|8190.4|1
1652862200000|2022-05-18 08:23:20|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|1
1652862210000|2022-05-18 08:23:30|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|2
1652862250000|2022-05-18 08:24:10|8197.2|8191.2|8197.2|8191.2|8197.2|8191.2|8197.2|8191.2|0
1652862290000|2022-05-18 08:24:50|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|1
1652862300000|2022-05-18 08:25:00|8196.6|8190.6|8197|8191|8197|8191|8196.4|8190.4|1
1652862310000|2022-05-18 08:25:10|8197.9|8191.9|8197.7|8191.7|8197.9|8191.9|8197.7|8191.7|1
1652862330000|2022-05-18 08:25:30|8199|8193|8201.4|8191.4|8201.4|8193|8199|8191.4|10
1652862340000|2022-05-18 08:25:40|8201.5|8191.5|8203.5|8193.5|8203.5|8194.2|8197.8|8191.4|1
1652862350000|2022-05-18 08:25:50|8203.4|8193.4|8203.4|8193.4|8203.4|8193.4|8203.4|8193.4|0
1652862360000|2022-05-18 08:26:00|8203.5|8193.5|8200.5|8194.5|8203.5|8195|8200.5|8193.5|0
1652862370000|2022-05-18 08:26:10|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|0
1652862410000|2022-05-18 08:26:50|||||||||1
1652862420000|2022-05-18 08:27:00|8199.8|8193.8|8201.2|8195.2|8201.4|8195.4|8199.8|8193.8|1
1652862440000|2022-05-18 08:27:20|8201.5|8195.5|8202.7|8196.7|8203|8197|8201.5|8195.5|3
1652862490000|2022-05-18 08:28:10|8202.4|8196.4|8202|8196|8202.4|8196.4|8202|8196|0
1652862500000|2022-05-18 08:28:20|8202.4|8196.4|8201.5|8195.5|8202.4|8196.4|8201.2|8195.2|0
1652862510000|2022-05-18 08:28:30|8201.7|8195.7|8201.5|8195.5|8201.7|8195.7|8201|8195|0
1652862520000|2022-05-18 08:28:40|8201.9|8195.9|8201.5|8195.5|8201.9|8195.9|8201.5|8195.5|0
1652862530000|2022-05-18 08:28:50|8201.9|8195.9|8202.9|8196.9|8202.9|8196.9|8201.5|8195.5|0
1652862540000|2022-05-18 08:29:00|8202.4|8196.4|8202|8196|8202.4|8196.4|8202|8196|1
1652862560000|2022-05-18 08:29:20|8203.5|8193.5|8199|8193|8203.5|8195|8199|8193|1
1652862570000|2022-05-18 08:29:30|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|8197.2|8191.2|2
1652862580000|2022-05-18 08:29:40|8198.5|8192.5|8197.9|8191.9|8198.5|8192.5|8197.7|8191.7|10
1652862600000|2022-05-18 08:30:00|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|0
1652862620000|2022-05-18 08:30:20|8204.4|8189.4|8204.2|8189.2|8204.4|8189.4|8204.2|8189.2|2
1652862640000|2022-05-18 08:30:40|8198.1|8192.1|8199.7|8193.7|8200.7|8193.7|8198.1|8190.7|2
1652862650000|2022-05-18 08:30:50|8200.2|8194.2|8200.2|8194.2|8200.2|8194.2|8200.2|8194.2|0
1652862660000|2022-05-18 08:31:00|8199.6|8193.6|8199|8193|8199.6|8193.6|8199|8193|0
1652862670000|2022-05-18 08:31:10|8199.2|8193.2|8199.2|8193.2|8199.2|8193.2|8199.2|8193.2|0
1652862680000|2022-05-18 08:31:20|8198.2|8192.2|8197.9|8191.9|8198.2|8192.2|8197.9|8191.9|3
1652862690000|2022-05-18 08:31:30|8198.7|8192.7|8198.4|8192.4|8199.4|8193.4|8198.4|8192.4|1
1652862720000|2022-05-18 08:32:00|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|8197.4|8191.4|1
1652862730000|2022-05-18 08:32:10|8197.2|8191.2|8196.9|8190.9|8197.2|8191.2|8196.9|8190.9|1
1652862770000|2022-05-18 08:32:50|8196.6|8190.6|8196.6|8190.6|8196.6|8190.6|8196.6|8190.6|1
1652862780000|2022-05-18 08:33:00|8196.4|8190.4|8199.9|8193.9|8200.2|8194.2|8196.4|8190.4|1
1652862790000|2022-05-18 08:33:10|8199.6|8193.6|8199.4|8193.4|8199.6|8193.6|8199.4|8193.4|0
1652862810000|2022-05-18 08:33:30|8199.1|8193.1|8198.4|8192.4|8199.1|8193.1|8198.4|8192.4|0
1652862820000|2022-05-18 08:33:40|||||||||1
1652862830000|2022-05-18 08:33:50|8197.9|8191.9|8197.4|8191.4|8197.9|8191.9|8197.4|8191.4|1
1652862840000|2022-05-18 08:34:00|8196.9|8190.9|8196.4|8190.4|8196.9|8190.9|8196.4|8190.4|2
1652862850000|2022-05-18 08:34:10|8196.6|8190.6|8196.1|8190.1|8196.6|8190.6|8196.1|8190.1|8
1652862860000|2022-05-18 08:34:20|8196.2|8190.2|8198.9|8192.9|8198.9|8192.9|8196.2|8190.2|6
1652862870000|2022-05-18 08:34:30|8199.4|8193.4|8197.9|8191.9|8199.4|8193.4|8197.9|8191.9|0
1652862880000|2022-05-18 08:34:40|8197.6|8191.6|8199.4|8193.4|8199.4|8193.4|8197.6|8191.6|1
1652862890000|2022-05-18 08:34:50|8198.9|8192.9|8198|8192|8199.4|8193.4|8198|8192|0
1652862900000|2022-05-18 08:35:00|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|0
1652862910000|2022-05-18 08:35:10|8197.9|8191.9|8198.2|8192.2|8198.4|8192.4|8197.9|8191.9|0
1652862930000|2022-05-18 08:35:30|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|1
1652862940000|2022-05-18 08:35:40|8197.3|8191.3|8198|8192|8198|8192|8197.3|8191.3|1
1652862950000|2022-05-18 08:35:50|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652862970000|2022-05-18 08:36:10|8197.7|8191.7|8197.9|8191.9|8197.9|8191.9|8197.7|8191.7|0
1652863000000|2022-05-18 08:36:40|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|8197.7|8191.7|0
1652863010000|2022-05-18 08:36:50|||||||||1
1652863020000|2022-05-18 08:37:00|8197.4|8191.4|8196|8190|8197.4|8191.4|8196|8190|1
1652863050000|2022-05-18 08:37:30|||||||||2
1652863060000|2022-05-18 08:37:40|8195.5|8189.5|8194.9|8188.9|8195.5|8189.5|8194.9|8188.9|4
1652863070000|2022-05-18 08:37:50|8194.6|8188.6|8193.9|8187.9|8194.6|8188.6|8193.9|8187.9|1
1652863080000|2022-05-18 08:38:00|8193.3|8187.3|8194.3|8188.3|8194.3|8188.3|8193.3|8187.3|3
1652863090000|2022-05-18 08:38:10|8194.8|8188.8|8194.3|8188.3|8195.4|8189.4|8194.3|8188.3|0
1652863100000|2022-05-18 08:38:20|8194|8188|8195.1|8189.1|8195.1|8189.1|8194|8188|1
1652863130000|2022-05-18 08:38:50|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|0
1652863140000|2022-05-18 08:39:00|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|0
1652863170000|2022-05-18 08:39:30|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|0
1652863190000|2022-05-18 08:39:50|||||||||1
1652863200000|2022-05-18 08:40:00|8193.3|8187.3|8193.6|8187.6|8193.6|8187.6|8193.3|8187.3|6
1652863210000|2022-05-18 08:40:10|||||||||1
1652863220000|2022-05-18 08:40:20|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|0
1652863230000|2022-05-18 08:40:30|8195.3|8189.3|8195.3|8189.3|8195.3|8189.3|8195.3|8189.3|0
1652863240000|2022-05-18 08:40:40|8195.4|8189.4|8195.8|8189.8|8195.8|8189.8|8195.4|8189.4|0
1652863260000|2022-05-18 08:41:00|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652863270000|2022-05-18 08:41:10|8195.8|8189.8|8195.1|8189.1|8195.8|8189.8|8195.1|8189.1|1
1652863280000|2022-05-18 08:41:20|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|0
1652863300000|2022-05-18 08:41:40|8194.5|8188.5|8194.8|8188.8|8194.8|8188.8|8194.5|8188.5|0
1652863310000|2022-05-18 08:41:50|8194.5|8188.5|8195.7|8189.7|8195.7|8189.7|8194.3|8188.3|1
1652863320000|2022-05-18 08:42:00|8195.9|8189.9|8195.3|8189.3|8195.9|8189.9|8195.3|8189.3|0
1652863330000|2022-05-18 08:42:10|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|6
1652863340000|2022-05-18 08:42:20|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|8195.8|8189.8|0
1652863350000|2022-05-18 08:42:30|8195.2|8189.2|8194.9|8188.9|8195.2|8189.2|8194.9|8188.9|0
1652863380000|2022-05-18 08:43:00|8194.6|8188.6|8194.3|8188.3|8194.6|8188.6|8194.3|8188.3|1
1652863410000|2022-05-18 08:43:30|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|0
1652863430000|2022-05-18 08:43:50|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|1
1652863440000|2022-05-18 08:44:00|||||||||1
1652863460000|2022-05-18 08:44:20|8193.5|8187.5|8195.9|8189.9|8196.1|8190.1|8193.5|8187.5|2
1652863470000|2022-05-18 08:44:30|8195.1|8189.1|8196.1|8190.1|8196.1|8190.1|8194.3|8188.3|1
1652863480000|2022-05-18 08:44:40|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652863490000|2022-05-18 08:44:50|8197.4|8191.4|8198.2|8192.2|8198.2|8192.2|8197.4|8191.4|0
1652863500000|2022-05-18 08:45:00|8198|8192|8197.1|8191.1|8198.2|8192.2|8197.1|8191.1|3
1652863530000|2022-05-18 08:45:30|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|0
1652863560000|2022-05-18 08:46:00|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|0
1652863580000|2022-05-18 08:46:20|8197.6|8191.6|8197.7|8191.7|8197.7|8191.7|8197.6|8191.6|0
1652863600000|2022-05-18 08:46:40|8197.6|8191.6|8196.7|8190.7|8197.6|8191.6|8196.7|8190.7|0
1652863610000|2022-05-18 08:46:50|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|0
1652863620000|2022-05-18 08:47:00|8196.7|8190.7|8195.9|8189.9|8196.7|8190.7|8195.9|8189.9|0
1652863630000|2022-05-18 08:47:10|8195.6|8189.6|8195.4|8189.4|8195.6|8189.6|8195.4|8189.4|0
1652863640000|2022-05-18 08:47:20|8195.6|8189.6|8195.4|8189.4|8195.6|8189.6|8195.4|8189.4|0
1652863650000|2022-05-18 08:47:30|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|0
1652863660000|2022-05-18 08:47:40|8195.1|8189.1|8195.6|8189.6|8196.1|8190.1|8195.1|8189.1|1
1652863680000|2022-05-18 08:48:00|8196.4|8190.4|8196.6|8190.6|8196.6|8190.6|8196.4|8190.4|1
1652863700000|2022-05-18 08:48:20|8196.1|8190.1|8196.3|8190.3|8196.6|8190.6|8196.1|8190.1|0
1652863710000|2022-05-18 08:48:30|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|0
1652863750000|2022-05-18 08:49:10|8195.8|8189.8|8195.6|8189.6|8195.8|8189.8|8195.6|8189.6|0
1652863780000|2022-05-18 08:49:40|8195.3|8189.3|8195.1|8189.1|8195.3|8189.3|8195.1|8189.1|0
1652863800000|2022-05-18 08:50:00|8194.8|8188.8|8196.1|8190.1|8196.1|8190.1|8194.8|8188.8|1
1652863820000|2022-05-18 08:50:20|||||||||1
1652863830000|2022-05-18 08:50:30|8195.8|8189.8|8196.1|8190.1|8196.6|8190.6|8195.8|8189.8|1
1652863840000|2022-05-18 08:50:40|8195.8|8189.8|8195.6|8189.6|8195.8|8189.8|8195.6|8189.6|0
1652863850000|2022-05-18 08:50:50|8195.4|8189.4|8196.4|8190.4|8196.4|8190.4|8195.3|8189.3|1
1652863890000|2022-05-18 08:51:30|8196.1|8190.1|8196.1|8190.1|8196.4|8190.4|8196.1|8190.1|0
1652863920000|2022-05-18 08:52:00|8195.8|8189.8|8195.6|8189.6|8195.8|8189.8|8195.6|8189.6|0
1652863950000|2022-05-18 08:52:30|8195.3|8189.3|8196.1|8190.1|8196.1|8190.1|8195.3|8189.3|1
1652863960000|2022-05-18 08:52:40|8198.9|8188.9|8198.9|8188.9|8198.9|8188.9|8198.9|8188.9|1
1652863990000|2022-05-18 08:53:10|8199.1|8189.1|8196.6|8190.6|8199.1|8190.8|8196.6|8189.1|0
1652864030000|2022-05-18 08:53:50|8196.3|8190.3|8198.9|8188.9|8198.9|8190.3|8196.1|8188.9|1
1652864040000|2022-05-18 08:54:00|8199.1|8189.1|8199.1|8189.1|8199.1|8189.1|8199.1|8189.1|0
1652864070000|2022-05-18 08:54:30|8196.7|8190.7|8196.6|8190.6|8196.7|8190.7|8196.6|8190.6|0
1652864080000|2022-05-18 08:54:40|8196.1|8190.1|8196.1|8190.1|8196.6|8190.6|8196.1|8190.1|0
1652864100000|2022-05-18 08:55:00|8196.2|8190.2|8195.6|8189.6|8196.2|8190.2|8195.6|8189.6|0
1652864110000|2022-05-18 08:55:10|8196.6|8190.6|8196.1|8190.1|8196.6|8190.6|8196.1|8190.1|1
1652864120000|2022-05-18 08:55:20|8196.2|8190.2|8196.6|8190.6|8196.6|8190.6|8196.1|8190.1|1
1652864130000|2022-05-18 08:55:30|8195.9|8189.9|8199.4|8189.4|8199.4|8190.6|8195.9|8189.4|0
1652864140000|2022-05-18 08:55:40|8199.2|8189.2|8196.4|8190.4|8199.2|8190.6|8196.4|8189.2|0
1652864150000|2022-05-18 08:55:50|8195.9|8189.9|8196.6|8190.6|8196.6|8190.6|8195.9|8189.9|1
1652864160000|2022-05-18 08:56:00|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|0
1652864180000|2022-05-18 08:56:20|8195.7|8189.7|8195.6|8189.6|8195.7|8189.7|8195.6|8189.6|0
1652864190000|2022-05-18 08:56:30|8199.4|8189.4|8199.6|8189.6|8199.6|8189.6|8199.4|8189.4|1
1652864200000|2022-05-18 08:56:40|8199.2|8189.2|8199.2|8189.2|8199.2|8189.2|8199.2|8189.2|0
1652864210000|2022-05-18 08:56:50|8199|8189|8199|8189|8199|8189|8199|8189|0
1652864220000|2022-05-18 08:57:00|8198.8|8188.8|8200.7|8190.7|8200.7|8192.6|8195|8188.8|1
1652864230000|2022-05-18 08:57:10|8199.3|8193.3|8202.2|8192.2|8202.5|8193.7|8199.3|8192.2|0
1652864260000|2022-05-18 08:57:40|8202.5|8192.5|8202.2|8192.2|8202.5|8192.5|8202.2|8192.2|0
1652864290000|2022-05-18 08:58:10|8199|8193|8198.7|8192.7|8199|8193|8198.7|8192.7|0
1652864300000|2022-05-18 08:58:20|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|0
1652864310000|2022-05-18 08:58:30|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|8198.2|8192.2|0
1652864320000|2022-05-18 08:58:40|8197.9|8191.9|8197.6|8191.6|8198.1|8192.1|8197.6|8191.6|0
1652864340000|2022-05-18 08:59:00|8197.2|8191.2|8196.9|8190.9|8197.4|8191.4|8196.9|8190.9|0
1652864350000|2022-05-18 08:59:10|8196.7|8190.7|8196.7|8190.7|8196.7|8190.7|8196.7|8190.7|0
1652864370000|2022-05-18 08:59:30|8196.4|8190.4|8196.2|8190.2|8196.4|8190.4|8196.2|8190.2|0
1652864380000|2022-05-18 08:59:40|8196|8190|8194.9|8188.9|8196.2|8190.2|8194.5|8188.5|2
1652864390000|2022-05-18 08:59:50|8195.4|8189.4|8197.6|8191.6|8197.6|8191.6|8195.4|8189.4|1
1652864400000|2022-05-18 09:00:00|8197.5|8191.5|8196.8|8190.8|8197.5|8191.5|8196.8|8190.8|0
1652864410000|2022-05-18 09:00:10|8197.4|8191.4|8197|8191|8197.4|8191.4|8197|8191|0
1652864430000|2022-05-18 09:00:30|8197.6|8191.6|8197.6|8191.6|8197.6|8191.6|8197.6|8191.6|0
1652864440000|2022-05-18 09:00:40|8201.1|8191.1|8201|8191|8201.1|8191.1|8201|8191|3
1652864500000|2022-05-18 09:01:40|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|8198.6|8192.6|0
1652864520000|2022-05-18 09:02:00|8198|8192|8198|8192|8198|8192|8198|8192|0
1652864530000|2022-05-18 09:02:10|8199.2|8193.2|8200.1|8194.1|8201.6|8195.6|8199.2|8193.2|8
1652864540000|2022-05-18 09:02:20|8199|8193|8198.1|8192.1|8201.8|8193.8|8198.1|8191.8|0
1652864560000|2022-05-18 09:02:40|8197.8|8191.8|8197.8|8191.8|8198|8192|8197.4|8191.4|0
1652864570000|2022-05-18 09:02:50|8198.1|8192.1|8197.8|8191.8|8198.1|8192.1|8197.8|8191.8|0
1652864580000|2022-05-18 09:03:00|8198|8192|8198|8192|8198|8192|8197.8|8191.8|0
1652864590000|2022-05-18 09:03:10|8198.3|8192.3|8198.3|8192.3|8199.2|8193.2|8198.3|8192.3|1
1652864610000|2022-05-18 09:03:30|8198.5|8192.5|8198.5|8192.5|8198.5|8192.5|8198.5|8192.5|0
1652864620000|2022-05-18 09:03:40|8198.3|8192.3|8198.1|8192.1|8198.3|8192.3|8198.1|8192.1|1
1652864630000|2022-05-18 09:03:50|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|1
1652864640000|2022-05-18 09:04:00|8197|8191|8197|8191|8197|8191|8196.8|8190.8|2
1652864650000|2022-05-18 09:04:10|8196.8|8190.8|8197|8191|8197|8191|8196.8|8190.8|0
1652864670000|2022-05-18 09:04:30|8196.6|8190.6|8194.5|8188.5|8196.6|8190.6|8194.5|8188.5|14
1652864680000|2022-05-18 09:04:40|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|8194.9|8188.9|0
1652864690000|2022-05-18 09:04:50|8194.5|8188.5|8193.6|8187.6|8194.5|8188.5|8193.6|8187.6|0
1652864700000|2022-05-18 09:05:00|8194.9|8184.9|8192.3|8186.3|8194.9|8186.3|8192.3|8184.9|1
1652864720000|2022-05-18 09:05:20|8192|8186|8192|8186|8192|8186|8192|8186|0
1652864740000|2022-05-18 09:05:40|8191.7|8185.7|8189.7|8183.7|8191.7|8185.7|8189.7|8183.7|1
1652864750000|2022-05-18 09:05:50|8189|8183|8189.7|8183.7|8189.7|8183.7|8189|8183|1
1652864760000|2022-05-18 09:06:00|8189.3|8183.3|8190.3|8184.3|8190.3|8184.3|8189.2|8183.2|3
1652864820000|2022-05-18 09:07:00|8189.9|8183.9|8189.6|8183.6|8189.9|8183.9|8189.6|8183.6|4
1652864830000|2022-05-18 09:07:10|||||||||1
1652864870000|2022-05-18 09:07:50|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|2
1652864890000|2022-05-18 09:08:10|8188.8|8182.8|8189.9|8183.9|8189.9|8183.9|8188.8|8182.8|1
1652864900000|2022-05-18 09:08:20|8189.6|8183.6|8189.9|8183.9|8189.9|8183.9|8189.6|8183.6|1
1652864920000|2022-05-18 09:08:40|8190.3|8184.3|8189.6|8183.6|8190.3|8184.3|8189.6|8183.6|0
1652864930000|2022-05-18 09:08:50|8189.9|8183.9|8189.9|8183.9|8189.9|8183.9|8189.6|8183.6|0
1652864940000|2022-05-18 09:09:00|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|0
1652864950000|2022-05-18 09:09:10|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|0
1652864970000|2022-05-18 09:09:30|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|0
1652864980000|2022-05-18 09:09:40|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652864990000|2022-05-18 09:09:50|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|2
1652865000000|2022-05-18 09:10:00|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652865060000|2022-05-18 09:11:00|8188.6|8182.6|8188.2|8182.2|8188.6|8182.6|8188.2|8182.2|0
1652865070000|2022-05-18 09:11:10|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|1
1652865100000|2022-05-18 09:11:40|8187.7|8181.7|8187.7|8181.7|8187.7|8181.7|8187.7|8181.7|0
1652865110000|2022-05-18 09:11:50|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652865120000|2022-05-18 09:12:00|8187.9|8181.9|8187.4|8181.4|8187.9|8181.9|8187.4|8181.4|1
1652865130000|2022-05-18 09:12:10|8187.9|8181.9|8187.9|8181.9|8187.9|8181.9|8187.6|8181.6|2
1652865140000|2022-05-18 09:12:20|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|2
1652865190000|2022-05-18 09:13:10|8188.7|8182.7|8189.2|8183.2|8189.2|8183.2|8188.7|8182.7|5
1652865200000|2022-05-18 09:13:20|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|8192.7|8182.7|1
1652865240000|2022-05-18 09:14:00|8189.4|8183.4|8188.9|8182.9|8189.4|8183.4|8188.9|8182.9|0
1652865270000|2022-05-18 09:14:30|8188.6|8182.6|8188.4|8182.4|8188.6|8182.6|8188.4|8182.4|0
1652865300000|2022-05-18 09:15:00|8188.1|8182.1|8187.8|8181.8|8188.1|8182.1|8187.6|8181.6|1
1652865320000|2022-05-18 09:15:20|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|0
1652865340000|2022-05-18 09:15:40|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|8187.8|8181.8|0
1652865360000|2022-05-18 09:16:00|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|8187.5|8181.5|0
1652865370000|2022-05-18 09:16:10|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|0
1652865380000|2022-05-18 09:16:20|8187.5|8181.5|8188.7|8182.7|8188.7|8182.7|8187.5|8181.5|3
1652865400000|2022-05-18 09:16:40|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|0
1652865420000|2022-05-18 09:17:00|8189.4|8183.4|8188.8|8182.8|8189.4|8183.4|8188.8|8182.8|0
1652865490000|2022-05-18 09:18:10|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|0
1652865500000|2022-05-18 09:18:20|8187.4|8181.4|8185.4|8179.4|8187.4|8181.4|8185.4|8179.4|1
1652865510000|2022-05-18 09:18:30|8185.6|8179.6|8185.9|8179.9|8185.9|8179.9|8184.9|8178.9|1
1652865520000|2022-05-18 09:18:40|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|2
1652865530000|2022-05-18 09:18:50|8186.3|8180.3|8186.4|8180.4|8186.4|8180.4|8185.8|8179.8|2
1652865550000|2022-05-18 09:19:10|8185.1|8179.1|8185.4|8179.4|8185.4|8179.4|8185.1|8179.1|2
1652865560000|2022-05-18 09:19:20|8186.1|8180.1|8186.6|8180.6|8186.6|8180.6|8186.1|8180.1|0
1652865570000|2022-05-18 09:19:30|8185.7|8179.7|8186.6|8180.6|8186.6|8180.6|8185.7|8179.7|1
1652865600000|2022-05-18 09:20:00|8186.4|8180.4|8185.9|8179.9|8186.6|8180.6|8185.9|8179.9|0
1652865610000|2022-05-18 09:20:10|8185.6|8179.6|8185.3|8179.3|8185.6|8179.6|8185.3|8179.3|0
1652865630000|2022-05-18 09:20:30|8185.1|8179.1|8186.9|8180.9|8186.9|8180.9|8184.8|8178.8|1
1652865640000|2022-05-18 09:20:40|8187.3|8181.3|8187.1|8181.1|8187.3|8181.3|8186.3|8180.3|1
1652865650000|2022-05-18 09:20:50|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|0
1652865660000|2022-05-18 09:21:00|8187.1|8181.1|8187.4|8181.4|8187.4|8181.4|8187.1|8181.1|0
1652865680000|2022-05-18 09:21:20|8186.5|8180.5|8187.4|8181.4|8187.4|8181.4|8186.5|8180.5|1
1652865700000|2022-05-18 09:21:40|8187.6|8181.6|8187.6|8181.6|8187.6|8181.6|8187.6|8181.6|0
1652865710000|2022-05-18 09:21:50|8187.8|8181.8|8191.3|8185.3|8191.3|8185.3|8187.8|8181.8|3
1652865720000|2022-05-18 09:22:00|8191.5|8185.5|8195.5|8189.5|8195.5|8189.5|8190.2|8184.2|2
1652865730000|2022-05-18 09:22:10|8195.7|8189.7|8196.2|8190.2|8196.7|8190.7|8195.7|8189.7|0
1652865750000|2022-05-18 09:22:30|8196.5|8190.5|8196.7|8190.7|8197.2|8191.2|8196.5|8190.5|0
1652865760000|2022-05-18 09:22:40|8196.8|8190.8|8198|8192|8198.5|8192.5|8196.8|8190.8|0
1652865770000|2022-05-18 09:22:50|8198.2|8192.2|8198|8192|8198.2|8192.2|8198|8192|0
1652865790000|2022-05-18 09:23:10|8198.3|8192.3|8197.9|8191.9|8198.3|8192.3|8197.9|8191.9|3
1652865800000|2022-05-18 09:23:20|8198.1|8192.1|8197.8|8191.8|8198.1|8192.1|8197.8|8191.8|0
1652865810000|2022-05-18 09:23:30|||||||||2
1652865820000|2022-05-18 09:23:40|8197.5|8191.5|8197.1|8191.1|8197.5|8191.5|8197.1|8191.1|0
1652865830000|2022-05-18 09:23:50|8196.8|8190.8|8197.1|8191.1|8197.1|8191.1|8196.5|8190.5|1
1652865850000|2022-05-18 09:24:10|8197.4|8191.4|8198|8192|8198|8192|8197.4|8191.4|1
1652865860000|2022-05-18 09:24:20|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|8197.8|8191.8|0
1652865890000|2022-05-18 09:24:50|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|8197.5|8191.5|0
1652865900000|2022-05-18 09:25:00|8196.8|8190.8|8196.5|8190.5|8196.8|8190.8|8196.5|8190.5|1
1652865910000|2022-05-18 09:25:10|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|8196.1|8190.1|0
1652865920000|2022-05-18 09:25:20|8195.8|8189.8|8195.6|8189.6|8195.8|8189.8|8195.6|8189.6|0
1652865930000|2022-05-18 09:25:30|8195.5|8189.5|8198.8|8188.8|8198.8|8189.6|8195.1|8188.8|1
1652865940000|2022-05-18 09:25:40|8197.1|8191.1|8196.8|8190.8|8197.1|8191.1|8196.8|8190.8|0
1652865960000|2022-05-18 09:26:00|8196.5|8190.5|8195.6|8189.6|8196.5|8190.5|8195.6|8189.6|0
1652865970000|2022-05-18 09:26:10|8195.3|8189.3|8195.1|8189.1|8195.3|8189.3|8195.1|8189.1|0
1652865980000|2022-05-18 09:26:20|8194.8|8188.8|8196|8190|8196|8190|8194.8|8188.8|1
1652865990000|2022-05-18 09:26:30|8196.3|8190.3|8198.1|8192.1|8198.1|8192.1|8196.3|8190.3|1
1652866000000|2022-05-18 09:26:40|8198.3|8192.3|8198.6|8192.6|8198.6|8192.6|8198.3|8192.3|0
1652866020000|2022-05-18 09:27:00|8198.3|8192.3|8197.5|8191.5|8198.3|8192.3|8197.5|8191.5|0
1652866030000|2022-05-18 09:27:10|8197|8191|8197.3|8191.3|8197.3|8191.3|8196.5|8190.5|0
1652866040000|2022-05-18 09:27:20|8197|8191|8196.5|8190.5|8197|8191|8196.5|8190.5|0
1652866050000|2022-05-18 09:27:30|8197.6|8191.6|8197.6|8191.6|8197.6|8191.6|8197.6|8191.6|1
1652866080000|2022-05-18 09:28:00|8198.2|8192.2|8200|8194|8200|8194|8198.2|8192.2|2
1652866090000|2022-05-18 09:28:10|8199.9|8193.9|8200.5|8194.5|8200.5|8194.5|8199.9|8193.9|0
1652866100000|2022-05-18 09:28:20|8201|8195|8201|8195|8201|8195|8201|8195|1
1652866130000|2022-05-18 09:28:50|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|0
1652866140000|2022-05-18 09:29:00|8200.7|8194.7|8201|8195|8201|8195|8200.7|8194.7|1
1652866170000|2022-05-18 09:29:30|8201.4|8195.4|8200.8|8194.8|8204|8195.4|8200.8|8194|0
1652866180000|2022-05-18 09:29:40|8199.9|8193.9|8201|8195|8201|8195|8199.9|8193.9|1
1652866210000|2022-05-18 09:30:10|8201.4|8195.4|8203.7|8193.7|8203.7|8195.4|8201.4|8193.7|0
1652866240000|2022-05-18 09:30:40|8204|8194|8201|8195|8204|8195|8201|8194|0
1652866280000|2022-05-18 09:31:20|8200.7|8194.7|8200.5|8194.5|8200.7|8194.7|8200.5|8194.5|0
1652866300000|2022-05-18 09:31:40|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|8200.7|8194.7|0
1652866310000|2022-05-18 09:31:50|8200.4|8194.4|8200.2|8194.2|8200.4|8194.4|8200.2|8194.2|0
1652866350000|2022-05-18 09:32:30|8199.9|8193.9|8199.7|8193.7|8199.9|8193.9|8199.7|8193.7|0
1652866370000|2022-05-18 09:32:50|8199.4|8193.4|8199.2|8193.2|8199.4|8193.4|8199.2|8193.2|0
1652866380000|2022-05-18 09:33:00|8200.5|8194.5|8200.3|8194.3|8201.2|8195.2|8200.3|8194.3|5
1652866390000|2022-05-18 09:33:10|8200.1|8194.1|8198.4|8192.4|8200.1|8194.1|8198.4|8192.4|0
1652866410000|2022-05-18 09:33:30|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652866420000|2022-05-18 09:33:40|8197.6|8191.6|8197.6|8191.6|8197.9|8191.9|8197.6|8191.6|2
1652866430000|2022-05-18 09:33:50|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|8196.4|8190.4|11
1652866480000|2022-05-18 09:34:40|8196.1|8190.1|8195.4|8189.4|8196.1|8190.1|8195.4|8189.4|0
1652866490000|2022-05-18 09:34:50|8194.9|8188.9|8193.9|8187.9|8194.9|8188.9|8193.9|8187.9|1
1652866500000|2022-05-18 09:35:00|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|1
1652866510000|2022-05-18 09:35:10|8196.1|8190.1|8196.6|8190.6|8196.6|8190.6|8196.1|8190.1|1
1652866540000|2022-05-18 09:35:40|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|8197.1|8191.1|1
1652866550000|2022-05-18 09:35:50|8199.6|8193.6|8199.1|8193.1|8199.6|8193.6|8199.1|8193.1|1
1652866560000|2022-05-18 09:36:00|8199.3|8193.3|8200.4|8194.4|8200.4|8194.4|8199.1|8193.1|0
1652866570000|2022-05-18 09:36:10|8200.6|8194.6|8200.1|8194.1|8200.6|8194.6|8200.1|8194.1|0
1652866620000|2022-05-18 09:37:00|8199.5|8193.5|8200.1|8194.1|8200.4|8194.4|8199.5|8193.5|1
1652866630000|2022-05-18 09:37:10|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652866640000|2022-05-18 09:37:20|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|8199.1|8193.1|0
1652866670000|2022-05-18 09:37:50|8198.8|8192.8|8198.6|8192.6|8198.8|8192.8|8198.6|8192.6|0
1652866730000|2022-05-18 09:38:50|8197.6|8191.6|8194.6|8188.6|8197.6|8191.6|8194.6|8188.6|7
1652866780000|2022-05-18 09:39:40|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|8194.1|8188.1|1
1652866800000|2022-05-18 09:40:00|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|1
1652866810000|2022-05-18 09:40:10|8195.4|8189.4|8194.9|8188.9|8195.4|8189.4|8194.9|8188.9|0
1652866820000|2022-05-18 09:40:20|8195.2|8189.2|8194.9|8188.9|8195.4|8189.4|8194.9|8188.9|0
1652866830000|2022-05-18 09:40:30|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|0
1652866860000|2022-05-18 09:41:00|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|8195.7|8189.7|2
1652866900000|2022-05-18 09:41:40|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|0
1652866910000|2022-05-18 09:41:50|8195.3|8189.3|8195.1|8189.1|8195.3|8189.3|8195.1|8189.1|2
1652866920000|2022-05-18 09:42:00|8195.6|8189.6|8194.6|8188.6|8195.6|8189.6|8194.6|8188.6|2
1652867000000|2022-05-18 09:43:20|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|1
1652867050000|2022-05-18 09:44:10|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|0
1652867090000|2022-05-18 09:44:50|8194.4|8188.4|8195.6|8189.6|8195.6|8189.6|8194.4|8188.4|1
1652867100000|2022-05-18 09:45:00|8195.3|8189.3|8195.6|8189.6|8197.1|8191.1|8194.6|8188.6|7
1652867110000|2022-05-18 09:45:10|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|0
1652867120000|2022-05-18 09:45:20|8195.4|8189.4|8195.9|8189.9|8195.9|8189.9|8195.4|8189.4|1
1652867140000|2022-05-18 09:45:40|8195.6|8189.6|8195.4|8189.4|8195.6|8189.6|8195.4|8189.4|0
1652867160000|2022-05-18 09:46:00|8194.9|8188.9|8195.1|8189.1|8195.1|8189.1|8194.9|8188.9|0
1652867170000|2022-05-18 09:46:10|8194.8|8188.8|8196.1|8190.1|8196.1|8190.1|8194.8|8188.8|1
1652867180000|2022-05-18 09:46:20|8198.4|8192.4|8198.5|8192.5|8198.5|8192.5|8198.2|8192.2|14
1652867200000|2022-05-18 09:46:40|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|8198.7|8192.7|0
1652867210000|2022-05-18 09:46:50|8200.3|8194.3|8198.5|8192.5|8200.3|8194.3|8198|8192|3
1652867220000|2022-05-18 09:47:00|8197.9|8191.9|8197.7|8191.7|8197.9|8191.9|8197.7|8191.7|0
1652867240000|2022-05-18 09:47:20|8197.2|8191.2|8197|8191|8197.2|8191.2|8196.9|8190.9|0
1652867260000|2022-05-18 09:47:40|8200|8194|8198.8|8192.8|8200.2|8194.2|8198.7|8192.7|8
1652867270000|2022-05-18 09:47:50|8201.4|8195.4|8202.1|8196.1|8207.1|8201.1|8201.4|8195.4|13
1652867290000|2022-05-18 09:48:10|8201.9|8195.9|8200.9|8194.9|8201.9|8195.9|8200.9|8194.9|0
1652867300000|2022-05-18 09:48:20|8200.4|8194.4|8200.9|8194.9|8200.9|8194.9|8200.4|8194.4|1
1652867310000|2022-05-18 09:48:30|8200.6|8194.6|8199.9|8193.9|8200.6|8194.6|8199.9|8193.9|0
1652867330000|2022-05-18 09:48:50|8200.4|8194.4|8201.9|8195.9|8202.2|8196.2|8200.1|8194.1|2
1652867360000|2022-05-18 09:49:20|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|8201.6|8195.6|0
1652867370000|2022-05-18 09:49:30|8200.6|8194.6|8200.6|8194.6|8200.6|8194.6|8200.6|8194.6|0
1652867380000|2022-05-18 09:49:40|8200.4|8194.4|8200.4|8194.4|8200.4|8194.4|8200.4|8194.4|0
1652867400000|2022-05-18 09:50:00|8200.1|8194.1|8200.4|8194.4|8200.4|8194.4|8200.1|8194.1|0
1652867420000|2022-05-18 09:50:20|8199.9|8193.9|8199.9|8193.9|8199.9|8193.9|8199.9|8193.9|0
1652867430000|2022-05-18 09:50:30|8199.6|8193.6|8198.4|8192.4|8199.6|8193.6|8198.4|8192.4|1
1652867440000|2022-05-18 09:50:40|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|8197.9|8191.9|0
1652867470000|2022-05-18 09:51:10|8197.6|8191.6|8197.4|8191.4|8197.6|8191.6|8197.4|8191.4|0
1652867480000|2022-05-18 09:51:20|8199.4|8193.4|8199.4|8193.4|8199.4|8193.4|8199.4|8193.4|2
1652867530000|2022-05-18 09:52:10|8199.1|8193.1|8198.9|8192.9|8199.1|8193.1|8198.9|8192.9|0
1652867540000|2022-05-18 09:52:20|8197.9|8191.9|8201.9|8191.9|8201.9|8191.9|8197.4|8191.4|1
1652867590000|2022-05-18 09:53:10|8198.3|8192.3|8199.7|8193.7|8199.7|8193.7|8198.3|8192.3|1
1652867610000|2022-05-18 09:53:30|8199.9|8193.9|8199.4|8193.4|8199.9|8193.9|8199.4|8193.4|0
1652867620000|2022-05-18 09:53:40|8199.5|8193.5|8199.5|8193.5|8199.5|8193.5|8199.5|8193.5|0
1652867640000|2022-05-18 09:54:00|8199.2|8193.2|8199.5|8189.5|8199.5|8193.2|8199|8189.5|0
1652867670000|2022-05-18 09:54:30|8195.9|8189.9|8199|8189|8199|8189.9|8195.9|8189|1
1652867690000|2022-05-18 09:54:50|8196.7|8190.7|8196.5|8190.5|8196.7|8190.7|8196.5|8190.5|0
1652867700000|2022-05-18 09:55:00|8196.7|8190.7|8201.7|8191.7|8201.7|8192.7|8196.7|8190.7|3
1652867710000|2022-05-18 09:55:10|8202|8192|8202|8192|8202|8192|8202|8192|0
1652867730000|2022-05-18 09:55:30|8202.4|8187.4|8202.4|8187.4|8202.4|8187.4|8202.4|8187.4|4
1652867740000|2022-05-18 09:55:40|8194|8188|8198.4|8192.4|8198.4|8192.4|8194|8188|2
1652867800000|2022-05-18 09:56:40|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|8196.9|8190.9|0
1652867810000|2022-05-18 09:56:50|8198|8192|8198.4|8192.4|8198.4|8192.4|8198|8192|0
1652867820000|2022-05-18 09:57:00|8195.9|8189.9|8198.9|8192.9|8198.9|8192.9|8195.9|8189.9|1
1652867830000|2022-05-18 09:57:10|8199|8193|8199.5|8193.5|8199.5|8193.5|8199|8193|0
1652867880000|2022-05-18 09:58:00|8198.9|8192.9|8198.5|8192.5|8198.9|8192.9|8198.5|8192.5|0
1652867890000|2022-05-18 09:58:10|8198|8192|8197.5|8191.5|8198.3|8192.3|8197.5|8191.5|1
1652867910000|2022-05-18 09:58:30|8197.8|8191.8|8200.3|8194.3|8200.3|8194.3|8197.8|8191.8|1
1652867920000|2022-05-18 09:58:40|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|0
1652867940000|2022-05-18 09:59:00|8201|8195|8201|8195|8201|8195|8201|8195|1
1652867950000|2022-05-18 09:59:10|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|8201.5|8195.5|0
1652867960000|2022-05-18 09:59:20|8204.5|8194.5|8204.5|8194.5|8204.5|8194.5|8204.5|8194.5|0
1652867970000|2022-05-18 09:59:30|8203.8|8197.8|8204.3|8194.3|8204.3|8198|8203.7|8194.3|3
1652867980000|2022-05-18 09:59:40|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|0
1652867990000|2022-05-18 09:59:50|8203.3|8197.3|8204.3|8198.3|8204.3|8198.3|8203.3|8197.3|0
1652868000000|2022-05-18 10:00:00|8203.5|8197.5|8203.8|8197.8|8204.6|8198.6|8203.3|8197.3|1
1652868070000|2022-05-18 10:01:10|8204.3|8198.3|8204.5|8198.5|8204.5|8198.5|8204.3|8198.3|0
1652868090000|2022-05-18 10:01:30|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|8204.3|8198.3|0
1652868100000|2022-05-18 10:01:40|8203.8|8197.8|8201.3|8195.3|8203.8|8197.8|8201|8195|1
1652868110000|2022-05-18 10:01:50|8201.5|8195.5|8200.8|8194.8|8201.8|8195.8|8200.6|8194.6|1
1652868120000|2022-05-18 10:02:00|8200.5|8194.5|8200.3|8194.3|8200.5|8194.5|8200|8194|2
1652868140000|2022-05-18 10:02:20|8200|8194|8202.5|8196.5|8202.5|8196.5|8199.8|8193.8|2
1652868150000|2022-05-18 10:02:30|8203.3|8197.3|8203|8197|8203.3|8197.3|8203|8197|0
1652868160000|2022-05-18 10:02:40|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|8202.7|8196.7|0
1652868170000|2022-05-18 10:02:50|8202.8|8196.8|8202.7|8196.7|8203|8197|8202.7|8196.7|0
1652868180000|2022-05-18 10:03:00|8202.5|8196.5|8202.5|8196.5|8203|8197|8202.5|8196.5|0
1652868190000|2022-05-18 10:03:10|8202|8196|8202|8196|8202|8196|8202|8196|0
1652868200000|2022-05-18 10:03:20|8200.6|8194.6|8202.5|8196.5|8202.5|8196.5|8200.6|8194.6|1
1652868220000|2022-05-18 10:03:40|8202.8|8196.8|8203|8197|8203|8197|8202.8|8196.8|0
1652868240000|2022-05-18 10:04:00|8202.8|8196.8|8202.5|8196.5|8202.8|8196.8|8202.5|8196.5|0
1652868280000|2022-05-18 10:04:40|8202.3|8196.3|8201.5|8195.5|8203.3|8197.3|8201.5|8195.5|0
1652868300000|2022-05-18 10:05:00|8201.3|8195.3|8201.3|8195.3|8201.8|8195.8|8201.3|8195.3|0
1652868310000|2022-05-18 10:05:10|8202.3|8196.3|8201.3|8195.3|8202.3|8196.3|8201.3|8195.3|1
1652868360000|2022-05-18 10:06:00|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|0
1652868380000|2022-05-18 10:06:20|8201|8195|8201|8195|8201|8195|8201|8195|0
1652868390000|2022-05-18 10:06:30|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|0
1652868420000|2022-05-18 10:07:00|8200.3|8194.3|8200.8|8194.8|8200.8|8194.8|8200.3|8194.3|1
1652868430000|2022-05-18 10:07:10|8200.5|8194.5|8200.3|8194.3|8200.5|8194.5|8200.3|8194.3|0
1652868460000|2022-05-18 10:07:40|8199.8|8193.8|8200.8|8194.8|8200.8|8194.8|8199.8|8193.8|1
1652868490000|2022-05-18 10:08:10|8200.3|8194.3|8200.3|8194.3|8200.3|8194.3|8200.3|8194.3|0
1652868530000|2022-05-18 10:08:50|8200|8194|8198.8|8192.8|8200|8194|8198.8|8192.8|7
1652868540000|2022-05-18 10:09:00|8197.8|8191.8|8198.8|8192.8|8198.8|8192.8|8197.8|8191.8|1
1652868570000|2022-05-18 10:09:30|8198.3|8192.3|8198.3|8192.3|8198.3|8192.3|8198.3|8192.3|0
1652868600000|2022-05-18 10:10:00|8198|8192|8197.8|8191.8|8198.3|8192.3|8197.8|8191.8|0
1652868630000|2022-05-18 10:10:30|||||||||1
1652868640000|2022-05-18 10:10:40|||||||||2
1652868650000|2022-05-18 10:10:50|8196.8|8190.8|8195.8|8189.8|8196.8|8190.8|8195.8|8189.8|6
1652868660000|2022-05-18 10:11:00|8196.8|8190.8|8197.8|8191.8|8197.8|8191.8|8196.8|8190.8|8
1652868690000|2022-05-18 10:11:30|8198.1|8192.1|8198.5|8192.5|8198.5|8192.5|8198.1|8192.1|0
1652868700000|2022-05-18 10:11:40|8198.3|8192.3|8198.3|8192.3|8198.5|8192.5|8198.3|8192.3|0
1652868710000|2022-05-18 10:11:50|8198.5|8192.5|8198.3|8192.3|8198.5|8192.5|8198.3|8192.3|0
1652868720000|2022-05-18 10:12:00|8198.5|8192.5|8197.3|8191.3|8199|8193|8197.3|8191.3|0
1652868750000|2022-05-18 10:12:30|8197|8191|8198.5|8192.5|8198.5|8192.5|8197|8191|1
1652868780000|2022-05-18 10:13:00|8197.8|8191.8|8198|8192|8198|8192|8197.8|8191.8|0
1652868800000|2022-05-18 10:13:20|8196.6|8190.6|8195.8|8189.8|8196.6|8190.6|8195.8|8189.8|3
1652868820000|2022-05-18 10:13:40|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|2
1652868830000|2022-05-18 10:13:50|8195|8189|8195|8189|8195|8189|8195|8189|0
1652868840000|2022-05-18 10:14:00|8194.8|8188.8|8194|8188|8194.8|8188.8|8194|8188|8
1652868850000|2022-05-18 10:14:10|8193.3|8187.3|8192.3|8186.3|8193.7|8187.7|8192.3|8186.3|5
1652868860000|2022-05-18 10:14:20|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|0
1652868870000|2022-05-18 10:14:30|8192.1|8186.1|8192.3|8186.3|8192.4|8186.4|8191.8|8185.8|0
1652868880000|2022-05-18 10:14:40|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|0
1652868900000|2022-05-18 10:15:00|8192.3|8186.3|8195|8189|8195.8|8189.8|8192.3|8186.3|1
1652868940000|2022-05-18 10:15:40|8195.2|8189.2|8194.8|8188.8|8195.2|8189.2|8194.8|8188.8|0
1652868950000|2022-05-18 10:15:50|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|0
1652868960000|2022-05-18 10:16:00|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|0
1652868970000|2022-05-18 10:16:10|8194|8188|8194|8188|8194|8188|8194|8188|0
1652869000000|2022-05-18 10:16:40|8195.1|8189.1|8195.1|8189.1|8195.5|8189.5|8195.1|8189.1|1
1652869020000|2022-05-18 10:17:00|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|8194.6|8188.6|0
1652869030000|2022-05-18 10:17:10|8194|8188|8195|8189|8195|8189|8193.8|8187.8|1
1652869070000|2022-05-18 10:17:50|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|10
1652869080000|2022-05-18 10:18:00|8194|8188|8196.3|8190.3|8196.3|8190.3|8194|8188|1
1652869090000|2022-05-18 10:18:10|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|8196.5|8190.5|0
1652869100000|2022-05-18 10:18:20|8195.6|8189.6|8196.3|8190.3|8196.8|8190.8|8195.6|8189.6|1
1652869110000|2022-05-18 10:18:30|8196.5|8190.5|8199.4|8193.4|8199.4|8193.4|8196.3|8190.3|4
1652869120000|2022-05-18 10:18:40|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652869130000|2022-05-18 10:18:50|8199.4|8193.4|8199.4|8193.4|8199.4|8193.4|8199.4|8193.4|0
1652869170000|2022-05-18 10:19:30|8199.9|8193.9|8199.9|8193.9|8199.9|8193.9|8199.9|8193.9|2
1652869180000|2022-05-18 10:19:40|||||||||1
1652869200000|2022-05-18 10:20:00|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|8199.6|8193.6|0
1652869210000|2022-05-18 10:20:10|8199.9|8193.9|8201.4|8195.4|8201.9|8195.9|8199.9|8193.9|2
1652869220000|2022-05-18 10:20:20|8201.1|8195.1|8201.4|8195.4|8201.4|8195.4|8200.9|8194.9|1
1652869240000|2022-05-18 10:20:40|8200.1|8194.1|8201.4|8195.4|8201.4|8195.4|8200.1|8194.1|0
1652869250000|2022-05-18 10:20:50|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|8200.5|8194.5|0
1652869260000|2022-05-18 10:21:00|8202.6|8196.6|8202.1|8196.1|8203.1|8197.1|8202.1|8196.1|5
1652869270000|2022-05-18 10:21:10|8202.4|8196.4|8202.1|8196.1|8202.4|8196.4|8202.1|8196.1|1
1652869310000|2022-05-18 10:21:50|||||||||1
1652869320000|2022-05-18 10:22:00|8201.4|8195.4|8200.4|8194.4|8201.4|8195.4|8200.4|8194.4|2
1652869340000|2022-05-18 10:22:20|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|8200.8|8194.8|0
1652869350000|2022-05-18 10:22:30|8199.6|8193.6|8198.8|8192.8|8199.6|8193.6|8198.8|8192.8|0
1652869360000|2022-05-18 10:22:40|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|8198.4|8192.4|0
1652869370000|2022-05-18 10:22:50|8201.4|8191.4|8200.3|8194.3|8201.6|8194.3|8200.3|8191.4|0
1652869380000|2022-05-18 10:23:00|8200.1|8194.1|8199.7|8193.7|8200.4|8194.4|8199.3|8193.3|1
1652869390000|2022-05-18 10:23:10|8199.8|8193.8|8199.8|8193.8|8199.8|8193.8|8199.8|8193.8|0
1652869400000|2022-05-18 10:23:20|8198.8|8192.8|8198.3|8192.3|8198.8|8192.8|8198.3|8192.3|1
1652869410000|2022-05-18 10:23:30|8198.6|8192.6|8199.3|8193.3|8199.9|8193.9|8198.6|8192.6|2
1652869420000|2022-05-18 10:23:40|8199.9|8193.9|8202.1|8196.1|8202.6|8196.6|8199.9|8193.9|4
1652869470000|2022-05-18 10:24:30|8201.8|8195.8|8200.9|8194.9|8201.8|8195.8|8200.9|8194.9|0
1652869490000|2022-05-18 10:24:50|8200.4|8194.4|8200.8|8194.8|8200.8|8194.8|8200.4|8194.4|1
1652869500000|2022-05-18 10:25:00|8201.3|8195.3|8200.8|8194.8|8201.3|8195.3|8200.8|8194.8|9
1652869540000|2022-05-18 10:25:40|8200.9|8194.9|8202.6|8196.6|8204.1|8198.1|8200.9|8193.6|9
1652869550000|2022-05-18 10:25:50|8203.6|8193.6|8201.8|8195.8|8203.6|8196.6|8201.8|8193.6|2
1652869570000|2022-05-18 10:26:10|8201.4|8195.4|8201.6|8195.6|8201.6|8195.6|8201.4|8195.4|0
1652869580000|2022-05-18 10:26:20|8201.9|8195.9|8201.4|8195.4|8201.9|8195.9|8201.4|8195.4|1
1652869590000|2022-05-18 10:26:30|8200.8|8194.8|8200.4|8194.4|8200.8|8194.8|8200.4|8194.4|0
1652869600000|2022-05-18 10:26:40|8199.1|8193.1|8198.6|8192.6|8199.1|8193.1|8198.6|8192.6|1
1652869610000|2022-05-18 10:26:50|8198.3|8192.3|8198.3|8192.3|8198.3|8192.3|8197.4|8191.4|1
1652869630000|2022-05-18 10:27:10|8198.4|8192.4|8198.3|8192.3|8198.4|8192.4|8198.3|8192.3|0
1652869640000|2022-05-18 10:27:20|8198.2|8192.2|8202.1|8196.1|8202.1|8196.1|8198.2|8192.2|1
1652869670000|2022-05-18 10:27:50|8203.7|8193.7|8203.7|8193.7|8203.7|8193.7|8203.7|8193.7|0
1652869700000|2022-05-18 10:28:20|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|8201.2|8195.2|0
1652869710000|2022-05-18 10:28:30|8200.9|8194.9|8200.6|8194.6|8200.9|8194.9|8200.6|8194.6|0
1652869720000|2022-05-18 10:28:40|8201.8|8195.8|8203.6|8197.6|8203.6|8197.6|8201.8|8195.8|1
1652869730000|2022-05-18 10:28:50|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|8203.7|8197.7|0
1652869740000|2022-05-18 10:29:00|8204.7|8198.7|8207.4|8197.4|8207.4|8198.7|8204.7|8197.4|2
1652869750000|2022-05-18 10:29:10|8207.2|8197.2|8207.2|8197.2|8207.2|8197.2|8207.2|8197.2|0
1652869760000|2022-05-18 10:29:20|8204.6|8198.6|8207.2|8197.2|8207.2|8198.6|8204.6|8196.6|1
1652869810000|2022-05-18 10:30:10|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|8204.6|8198.6|0
1652869850000|2022-05-18 10:30:50|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|0
1652869860000|2022-05-18 10:31:00|8207.4|8197.4|8204.6|8198.6|8207.4|8198.9|8204.6|8197.2|1
1652869880000|2022-05-18 10:31:20|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|8204.2|8198.2|0
1652869900000|2022-05-18 10:31:40|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|8203.9|8197.9|0
1652869920000|2022-05-18 10:32:00|8203.7|8197.7|8205.1|8199.1|8205.1|8199.1|8203.7|8197.7|11
1652869930000|2022-05-18 10:32:10|8204.6|8198.6|8196.1|8190.1|8204.6|8198.6|8196.1|8189.6|16
1652869940000|2022-05-18 10:32:20|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|8195.9|8189.9|0
1652869950000|2022-05-18 10:32:30|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|8195.6|8189.6|0
1652869970000|2022-05-18 10:32:50|8195|8189|8195|8189|8195|8189|8195|8189|0
1652869980000|2022-05-18 10:33:00|8194.5|8188.5|8194.7|8188.7|8195|8189|8193|8187|2
1652869990000|2022-05-18 10:33:10|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|8194.2|8188.2|0
1652870000000|2022-05-18 10:33:20|8193.9|8187.9|8192.5|8186.5|8193.9|8187.9|8192.5|8186.5|0
1652870010000|2022-05-18 10:33:30|8192.4|8186.4|8193.7|8187.7|8193.7|8187.7|8191.5|8185.5|1
1652870020000|2022-05-18 10:33:40|8193.4|8187.4|8193.2|8187.2|8193.4|8187.4|8193.2|8187.2|0
1652870030000|2022-05-18 10:33:50|8192.4|8186.4|8191|8185|8192.4|8186.4|8190.9|8184.9|1
1652870040000|2022-05-18 10:34:00|8190.4|8184.4|8192|8186|8192|8186|8190|8184|1
1652870060000|2022-05-18 10:34:20|8192.4|8186.4|8192.4|8186.4|8192.4|8186.4|8192.4|8186.4|0
1652870070000|2022-05-18 10:34:30|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|8192.7|8186.7|0
1652870090000|2022-05-18 10:34:50|8193|8187|8193|8187|8193|8187|8192.7|8186.7|0
1652870100000|2022-05-18 10:35:00|8194.3|8188.3|8194.6|8188.6|8194.6|8188.6|8194.3|8188.3|1
1652870110000|2022-05-18 10:35:10|8195|8189|8195|8189|8195|8189|8195|8189|0
1652870120000|2022-05-18 10:35:20|8195.7|8189.7|8195|8189|8195.7|8189.7|8195|8189|0
1652870130000|2022-05-18 10:35:30|8195.5|8189.5|8192.7|8186.7|8195.5|8189.5|8192.7|8186.7|0
1652870140000|2022-05-18 10:35:40|8193|8187|8193|8187|8193|8187|8193|8187|0
1652870160000|2022-05-18 10:36:00|8193.4|8187.4|8193|8187|8193.4|8187.4|8193|8187|0
1652870170000|2022-05-18 10:36:10|8193.4|8187.4|8193|8187|8193.4|8187.4|8193|8187|0
1652870180000|2022-05-18 10:36:20|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|8193.4|8187.4|0
1652870210000|2022-05-18 10:36:50|8192.7|8186.7|8192.5|8186.5|8192.7|8186.7|8192.5|8186.5|0
1652870220000|2022-05-18 10:37:00|8192.7|8186.7|8193.4|8187.4|8193.4|8187.4|8192.7|8186.7|1
1652870230000|2022-05-18 10:37:10|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|2
1652870240000|2022-05-18 10:37:20|8194|8188|8193.4|8187.4|8194.5|8188.5|8193.4|8187.4|0
1652870250000|2022-05-18 10:37:30|8192.9|8186.9|8192.4|8186.4|8192.9|8186.9|8192.4|8186.4|0
1652870260000|2022-05-18 10:37:40|8194.8|8184.8|8191.5|8185.5|8194.8|8185.5|8191.5|8184.8|4
1652870290000|2022-05-18 10:38:10|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|8191.8|8185.8|0
1652870310000|2022-05-18 10:38:30|8192|8186|8192|8186|8192|8186|8192|8186|1
1652870320000|2022-05-18 10:38:40|8191.8|8185.8|8191.3|8185.3|8191.8|8185.8|8191.3|8185.3|0
1652870340000|2022-05-18 10:39:00|8191|8185|8189.3|8183.3|8191|8185|8189.3|8183.3|0
1652870350000|2022-05-18 10:39:10|8188.7|8182.7|8188.5|8182.5|8188.7|8182.7|8188.5|8182.5|0
1652870380000|2022-05-18 10:39:40|8188.2|8182.2|8188.8|8182.8|8188.8|8182.8|8188|8182|1
1652870390000|2022-05-18 10:39:50|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|8188.3|8182.3|0
1652870400000|2022-05-18 10:40:00|8188.7|8182.7|8188.6|8182.6|8188.7|8182.7|8187.4|8181.4|1
1652870410000|2022-05-18 10:40:10|8188.7|8182.7|8188.6|8182.6|8188.7|8182.7|8188.6|8182.6|0
1652870440000|2022-05-18 10:40:40|8187.9|8181.9|8187.6|8181.6|8187.9|8181.9|8187.6|8181.6|0
1652870450000|2022-05-18 10:40:50|8187.4|8181.4|8189.7|8179.7|8189.7|8181.4|8185.7|8179.7|1
1652870460000|2022-05-18 10:41:00|8189.9|8179.9|8189.9|8179.9|8189.9|8179.9|8189.9|8179.9|0
1652870470000|2022-05-18 10:41:10|8187.6|8181.6|8188.2|8182.2|8188.2|8182.2|8187.6|8181.6|0
1652870480000|2022-05-18 10:41:20|8187.2|8181.2|8186.7|8180.7|8187.3|8181.3|8186.7|8180.7|0
1652870490000|2022-05-18 10:41:30|8186.4|8180.4|8185.7|8179.7|8186.7|8180.7|8185.7|8179.7|0
1652870500000|2022-05-18 10:41:40|8185.4|8179.4|8185.4|8179.4|8185.4|8179.4|8185.4|8179.4|0
1652870510000|2022-05-18 10:41:50|8183.9|8177.9|8188|8182|8188|8182|8183.9|8177.9|3
1652870530000|2022-05-18 10:42:10|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652870540000|2022-05-18 10:42:20|8188.4|8182.4|8188.4|8182.4|8188.4|8182.4|8188.4|8182.4|0
1652870570000|2022-05-18 10:42:50|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|8188.7|8182.7|0
1652870590000|2022-05-18 10:43:10|8188.2|8182.2|8188.4|8182.4|8188.4|8182.4|8188.2|8182.2|0
1652870600000|2022-05-18 10:43:20|8188.1|8182.1|8187.5|8181.5|8188.1|8182.1|8187.5|8181.5|0
1652870610000|2022-05-18 10:43:30|8187.7|8181.7|8186.7|8180.7|8187.7|8181.7|8186.4|8180.4|3
1652870620000|2022-05-18 10:43:40|8186.2|8180.2|8188.5|8182.5|8188.7|8182.7|8186.2|8180.2|1
1652870630000|2022-05-18 10:43:50|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652870650000|2022-05-18 10:44:10|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|0
1652870660000|2022-05-18 10:44:20|8185.9|8179.9|8188.7|8182.7|8188.7|8182.7|8185.9|8179.9|1
1652870690000|2022-05-18 10:44:50|8187.7|8181.7|8187.4|8181.4|8187.7|8181.7|8187.4|8181.4|0
1652870710000|2022-05-18 10:45:10|8187.7|8181.7|8186.6|8180.6|8188.6|8182.6|8186.6|8180.6|1
1652870720000|2022-05-18 10:45:20|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|0
1652870730000|2022-05-18 10:45:30|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|1
1652870740000|2022-05-18 10:45:40|8188|8182|8188|8182|8188|8182|8188|8182|0
1652870750000|2022-05-18 10:45:50|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|0
1652870760000|2022-05-18 10:46:00|8188|8182|8188|8182|8188|8182|8188|8182|0
1652870790000|2022-05-18 10:46:30|8187.7|8181.7|8186.4|8180.4|8187.7|8181.7|8186.4|8180.4|2
1652870800000|2022-05-18 10:46:40|8185.6|8179.6|8184.9|8178.9|8186.2|8180.2|8184.9|8178.9|1
1652870810000|2022-05-18 10:46:50|8184.5|8178.5|8187|8181|8187|8181|8184.5|8178.5|1
1652870820000|2022-05-18 10:47:00|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|0
1652870830000|2022-05-18 10:47:10|8187.2|8181.2|8187.2|8181.2|8187.2|8181.2|8187.2|8181.2|0
1652870850000|2022-05-18 10:47:30|8188.9|8178.9|8187.2|8181.2|8188.9|8181.2|8187.2|8178.9|0
1652870870000|2022-05-18 10:47:50|8185.9|8179.9|8186.2|8180.2|8186.2|8180.2|8185|8179|1
1652870880000|2022-05-18 10:48:00|8185.9|8179.9|8185.9|8179.9|8185.9|8179.9|8185.9|8179.9|0
1652870910000|2022-05-18 10:48:30|8184.9|8178.9|8184.5|8178.5|8184.9|8178.9|8184.5|8178.5|0
1652870970000|2022-05-18 10:49:30|8184|8178|8182.5|8176.5|8184|8178|8182.3|8176.3|5
1652870980000|2022-05-18 10:49:40|8184.4|8178.4|8184.3|8178.3|8185|8179|8184.3|8178.3|12
1652871000000|2022-05-18 10:50:00|8184.5|8178.5|8184|8178|8184.5|8178.5|8184|8178|0
1652871020000|2022-05-18 10:50:20|8183|8177|8183|8177|8183|8177|8183|8177|2
1652871040000|2022-05-18 10:50:40|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|0
1652871050000|2022-05-18 10:50:50|8183|8177|8183.8|8177.8|8184.3|8178.3|8183|8177|4
1652871060000|2022-05-18 10:51:00|8183.5|8177.5|8183|8177|8183.5|8177.5|8183|8177|0
1652871070000|2022-05-18 10:51:10|8182.8|8176.8|8183|8177|8183|8177|8182.8|8176.8|0
1652871120000|2022-05-18 10:52:00|8182.7|8176.7|8182.5|8176.5|8182.7|8176.7|8182.5|8176.5|6
1652871130000|2022-05-18 10:52:10|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|8182.8|8176.8|14
1652871140000|2022-05-18 10:52:20|8182.6|8176.6|8183|8177|8183|8177|8182.6|8176.6|3
1652871150000|2022-05-18 10:52:30|8183.3|8177.3|8184.8|8178.8|8184.8|8178.8|8183.3|8177.3|4
1652871170000|2022-05-18 10:52:50|8184.2|8178.2|8184|8178|8184.2|8178.2|8184|8178|0
1652871190000|2022-05-18 10:53:10|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|0
1652871210000|2022-05-18 10:53:30|8184|8178|8184.2|8178.2|8184.2|8178.2|8183.7|8177.7|0
1652871230000|2022-05-18 10:53:50|8183.8|8177.8|8183.2|8177.2|8183.8|8177.8|8183.2|8177.2|1
1652871240000|2022-05-18 10:54:00|8183.5|8177.5|8184.8|8178.8|8184.8|8178.8|8182.8|8176.8|1
1652871250000|2022-05-18 10:54:10|8184.5|8178.5|8184.3|8178.3|8184.5|8178.5|8184.3|8178.3|0
1652871260000|2022-05-18 10:54:20|8184.8|8178.8|8184.3|8178.3|8184.8|8178.8|8184.3|8178.3|4
1652871270000|2022-05-18 10:54:30|8184|8178|8183.5|8177.5|8184|8178|8183.5|8177.5|2
1652871280000|2022-05-18 10:54:40|8183.7|8177.7|8173.5|8167.5|8183.7|8177.7|8173.2|8167.2|20
1652871300000|2022-05-18 10:55:00|8173.7|8167.7|8178.2|8172.2|8178.2|8172.2|8173.7|8167.7|14
1652871320000|2022-05-18 10:55:20|8178.5|8172.5|8178.7|8172.7|8178.7|8172.7|8178.5|8172.5|1
1652871340000|2022-05-18 10:55:40|8179.2|8173.2|8179|8173|8179.2|8173.2|8179|8173|1
1652871360000|2022-05-18 10:56:00|8178.1|8172.1|8179|8173|8179|8173|8178.1|8172.1|4
1652871370000|2022-05-18 10:56:10|8178.3|8172.3|8178.3|8172.3|8178.3|8172.3|8178.3|8172.3|0
1652871390000|2022-05-18 10:56:30|8178.9|8172.9|8179.1|8173.1|8179.3|8173.3|8178.9|8172.9|0
1652871410000|2022-05-18 10:56:50|8178.8|8172.8|8178.6|8172.6|8178.8|8172.8|8178.6|8172.6|1
1652871450000|2022-05-18 10:57:30|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|2
1652871460000|2022-05-18 10:57:40|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|1
1652871470000|2022-05-18 10:57:50|8179.9|8173.9|8179.9|8173.9|8179.9|8173.9|8179.9|8173.9|2
1652871480000|2022-05-18 10:58:00|8180.1|8174.1|8180.8|8174.8|8180.8|8174.8|8180.1|8174.1|1
1652871510000|2022-05-18 10:58:30|8179.5|8173.5|8182.4|8176.4|8182.4|8176.4|8179.5|8173.5|1
1652871530000|2022-05-18 10:58:50|8182.2|8176.2|8182.2|8176.2|8182.2|8176.2|8182.2|8176.2|1
1652871540000|2022-05-18 10:59:00|8182.4|8176.4|8181.7|8175.7|8182.4|8176.4|8181.7|8175.7|2
1652871550000|2022-05-18 10:59:10|8181.1|8175.1|8181.1|8175.1|8181.1|8175.1|8181.1|8175.1|0
1652871560000|2022-05-18 10:59:20|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|0
1652871570000|2022-05-18 10:59:30|8180.6|8174.6|8178.9|8172.9|8180.6|8174.6|8178.9|8172.9|1
1652871600000|2022-05-18 11:00:00|8182.2|8176.2|8179.5|8173.5|8182.2|8176.2|8179|8173|13
1652871610000|2022-05-18 11:00:10|8179|8173|8179|8173|8179|8173|8179|8173|1
1652871620000|2022-05-18 11:00:20|8178.4|8172.4|8178|8172|8178.4|8172.4|8178|8172|0
1652871650000|2022-05-18 11:00:50|||||||||1
1652871660000|2022-05-18 11:01:00|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|2
1652871670000|2022-05-18 11:01:10|8180.9|8174.9|8181.8|8175.8|8181.8|8175.8|8180.9|8174.9|0
1652871680000|2022-05-18 11:01:20|8181.3|8175.3|8181.3|8175.3|8181.3|8175.3|8181.3|8175.3|0
1652871690000|2022-05-18 11:01:30|8180.8|8174.8|8180.6|8174.6|8180.8|8174.8|8180.6|8174.6|1
1652871700000|2022-05-18 11:01:40|8180.8|8174.8|8181.1|8175.1|8181.1|8175.1|8180.8|8174.8|2
1652871730000|2022-05-18 11:02:10|8180.9|8174.9|8180.1|8174.1|8180.9|8174.9|8180.1|8174.1|1
1652871750000|2022-05-18 11:02:30|8179.9|8173.9|8180.1|8174.1|8180.1|8174.1|8179.9|8173.9|2
1652871760000|2022-05-18 11:02:40|8179.8|8173.8|8179.6|8173.6|8179.8|8173.8|8179.6|8173.6|0
1652871770000|2022-05-18 11:02:50|8179.4|8173.4|8176.8|8170.8|8179.4|8173.4|8176.8|8170.8|2
1652871780000|2022-05-18 11:03:00|8176.1|8170.1|8176.8|8170.8|8176.8|8170.8|8176.1|8170.1|1
1652871790000|2022-05-18 11:03:10|8176.4|8170.4|8176.8|8170.8|8176.8|8170.8|8176.3|8170.3|0
1652871800000|2022-05-18 11:03:20|8177.6|8171.6|8177.6|8171.6|8177.6|8171.6|8177.6|8171.6|4
1652871810000|2022-05-18 11:03:30|8177.8|8171.8|8177.8|8171.8|8177.8|8171.8|8177.2|8171.2|1
1652871830000|2022-05-18 11:03:50|8177.4|8171.4|8177.4|8171.4|8177.4|8171.4|8177.4|8171.4|1
1652871860000|2022-05-18 11:04:20|8177.8|8171.8|8182.4|8176.4|8182.6|8176.6|8177.8|8171.8|9
1652871870000|2022-05-18 11:04:30|8182.6|8176.6|8182.6|8176.6|8182.6|8176.6|8182.6|8176.6|0
1652871880000|2022-05-18 11:04:40|8182.4|8176.4|8185.1|8170.1|8185.1|8176.4|8182.2|8170.1|3
1652871890000|2022-05-18 11:04:50|8185.3|8170.3|8182.6|8176.6|8185.3|8176.6|8182.4|8170.3|0
1652871900000|2022-05-18 11:05:00|8182.1|8176.1|8181.6|8175.6|8182.1|8176.1|8181.6|8175.6|0
1652871910000|2022-05-18 11:05:10|8181.9|8175.9|8186.9|8180.9|8186.9|8180.9|8181.9|8175.9|4
1652871920000|2022-05-18 11:05:20|8187.3|8181.3|8187.1|8181.1|8187.8|8181.8|8187.1|8181.1|0
1652871930000|2022-05-18 11:05:30|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|0
1652871940000|2022-05-18 11:05:40|8187.4|8181.4|8188.9|8182.9|8189.3|8183.3|8187.4|8181.4|0
1652871960000|2022-05-18 11:06:00|8189.1|8183.1|8188.4|8182.4|8189.1|8183.1|8188.4|8182.4|0
1652871970000|2022-05-18 11:06:10|8188.9|8182.9|8188.6|8182.6|8188.9|8182.9|8188.6|8182.6|2
1652871980000|2022-05-18 11:06:20|8189.1|8183.1|8190.1|8184.1|8190.1|8184.1|8189.1|8183.1|2
1652871990000|2022-05-18 11:06:30|8190.3|8184.3|8191|8185|8191|8185|8190.3|8184.3|0
1652872000000|2022-05-18 11:06:40|8190.3|8184.3|8190.8|8184.8|8190.8|8184.8|8190.3|8184.3|0
1652872010000|2022-05-18 11:06:50|8191.4|8185.4|8191.4|8185.4|8191.4|8185.4|8191.4|8185.4|0
1652872020000|2022-05-18 11:07:00|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|8190.1|8184.1|4
1652872030000|2022-05-18 11:07:10|8189.8|8183.8|8189.3|8183.3|8189.8|8183.8|8189.3|8183.3|1
1652872040000|2022-05-18 11:07:20|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|8189.2|8183.2|0
1652872050000|2022-05-18 11:07:30|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|1
1652872060000|2022-05-18 11:07:40|8185.6|8179.6|8185.6|8179.6|8185.9|8179.9|8185.6|8179.6|7
1652872070000|2022-05-18 11:07:50|8185.3|8179.3|8185.8|8179.8|8185.8|8179.8|8185.3|8179.3|1
1652872110000|2022-05-18 11:08:30|8186|8180|8186|8180|8186|8180|8186|8180|0
1652872120000|2022-05-18 11:08:40|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652872130000|2022-05-18 11:08:50|8185.5|8179.5|8183.7|8177.7|8185.5|8179.5|8182.5|8176.5|2
1652872140000|2022-05-18 11:09:00|8184.3|8178.3|8184.3|8178.3|8184.3|8178.3|8184.3|8178.3|0
1652872150000|2022-05-18 11:09:10|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|4
1652872160000|2022-05-18 11:09:20|8185.1|8179.1|8185.6|8179.6|8185.6|8179.6|8185.1|8179.1|2
1652872170000|2022-05-18 11:09:30|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|8185.8|8179.8|0
1652872180000|2022-05-18 11:09:40|8185.5|8179.5|8187.1|8181.1|8188.3|8182.3|8185.3|8179.3|5
1652872190000|2022-05-18 11:09:50|8187.5|8181.5|8188.4|8178.4|8188.4|8182.1|8187.5|8178.4|5
1652872210000|2022-05-18 11:10:10|||||||||1
1652872220000|2022-05-18 11:10:20|8185.5|8179.5|8185.3|8179.3|8185.5|8179.5|8185.3|8179.3|0
1652872230000|2022-05-18 11:10:30|8184.7|8178.7|8184.8|8178.8|8184.8|8178.8|8184.7|8178.7|3
1652872260000|2022-05-18 11:11:00|8185.1|8179.1|8188.1|8182.1|8188.4|8182.4|8185.1|8179.1|2
1652872270000|2022-05-18 11:11:10|8188.8|8182.8|8187.8|8181.8|8188.8|8182.8|8187.8|8181.8|0
1652872280000|2022-05-18 11:11:20|8188.1|8182.1|8188.8|8182.8|8188.8|8182.8|8188.1|8182.1|0
1652872300000|2022-05-18 11:11:40|8190.4|8184.4|8190.6|8184.6|8190.6|8184.6|8190.4|8184.4|1
1652872350000|2022-05-18 11:12:30|8190.3|8184.3|8188.5|8182.5|8190.3|8184.3|8188.5|8182.5|2
1652872360000|2022-05-18 11:12:40|8188|8182|8188|8182|8188|8182|8188|8182|0
1652872380000|2022-05-18 11:13:00|8187.3|8181.3|8185.8|8179.8|8187.3|8181.3|8185.6|8179.6|1
1652872390000|2022-05-18 11:13:10|8185.5|8179.5|8185.1|8179.1|8185.6|8179.6|8185.1|8179.1|1
1652872400000|2022-05-18 11:13:20|8185.5|8179.5|8185.3|8179.3|8185.5|8179.5|8185.3|8179.3|0
1652872440000|2022-05-18 11:14:00|8185|8179|8182.5|8176.5|8185|8179|8182.5|8176.5|0
1652872450000|2022-05-18 11:14:10|8182.8|8176.8|8184.9|8178.9|8185.1|8179.1|8182.8|8176.8|14
1652872460000|2022-05-18 11:14:20|8187.7|8181.7|8189|8183|8189|8183|8187.7|8181.7|10
1652872470000|2022-05-18 11:14:30|8188.7|8182.7|8188.5|8182.5|8188.7|8182.7|8188.5|8182.5|0
1652872480000|2022-05-18 11:14:40|8188.9|8182.9|8188.9|8182.9|8189.4|8183.4|8188.9|8182.9|0
1652872490000|2022-05-18 11:14:50|8188.2|8182.2|8188.4|8182.4|8188.4|8182.4|8188.2|8182.2|0
1652872500000|2022-05-18 11:15:00|8188|8182|8187.2|8181.2|8188|8182|8185.7|8179.7|2
1652872510000|2022-05-18 11:15:10|8187.5|8181.5|8185.9|8179.9|8187.5|8181.5|8185.9|8179.9|0
1652872520000|2022-05-18 11:15:20|8187.9|8181.9|8188.2|8182.2|8188.2|8182.2|8187.9|8181.9|2
1652872530000|2022-05-18 11:15:30|||||||||1
1652872550000|2022-05-18 11:15:50|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|8188.5|8182.5|0
1652872560000|2022-05-18 11:16:00|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|8188.9|8182.9|3
1652872570000|2022-05-18 11:16:10|8188.5|8182.5|8188.4|8182.4|8188.5|8182.5|8188.4|8182.4|0
1652872580000|2022-05-18 11:16:20|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|8187.4|8181.4|2
1652872590000|2022-05-18 11:16:30|8186.9|8180.9|8185.2|8179.2|8186.9|8180.9|8185.2|8179.2|1
1652872600000|2022-05-18 11:16:40|8185|8179|8184.9|8178.9|8185|8179|8184.5|8178.5|1
1652872620000|2022-05-18 11:17:00|8184.4|8178.4|8183.7|8177.7|8184.4|8178.4|8183.7|8177.7|0
1652872630000|2022-05-18 11:17:10|8183.4|8177.4|8183.4|8177.4|8183.5|8177.5|8183.4|8177.4|0
1652872640000|2022-05-18 11:17:20|8182.9|8176.9|8183.2|8177.2|8183.4|8177.4|8182.9|8176.9|0
1652872660000|2022-05-18 11:17:40|8183.4|8177.4|8183.4|8177.4|8183.4|8177.4|8183.4|8177.4|0
1652872690000|2022-05-18 11:18:10|8183.5|8177.5|8186.3|8180.3|8188|8180.3|8183.5|8177.5|1
1652872720000|2022-05-18 11:18:40|8187|8181|8187|8181|8187|8181|8187|8181|0
1652872740000|2022-05-18 11:19:00|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|8187.3|8181.3|0
1652872750000|2022-05-18 11:19:10|8189.8|8183.8|8189.8|8183.8|8189.8|8183.8|8189.8|8183.8|5
1652872760000|2022-05-18 11:19:20|8190|8184|8193.6|8183.6|8193.6|8185.3|8190|8183.6|4
1652872770000|2022-05-18 11:19:30|||||||||1
1652872780000|2022-05-18 11:19:40|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|8192.6|8186.6|9
1652872790000|2022-05-18 11:19:50|8192.9|8186.9|8193.1|8187.1|8193.1|8187.1|8192.9|8186.9|0
1652872800000|2022-05-18 11:20:00|8192.8|8186.8|8192.8|8186.8|8192.8|8186.8|8192.8|8186.8|0
1652872810000|2022-05-18 11:20:10|8193.3|8187.3|8193.3|8187.3|8193.6|8187.6|8193.3|8187.3|5
1652872820000|2022-05-18 11:20:20|8192.3|8186.3|8193.1|8187.1|8193.6|8187.6|8192.3|8186.3|1
1652872850000|2022-05-18 11:20:50|||||||||1
1652872860000|2022-05-18 11:21:00|8192.8|8186.8|8192.9|8186.9|8192.9|8186.9|8192.3|8186.3|2
1652872870000|2022-05-18 11:21:10|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|8193.6|8187.6|1
1652872920000|2022-05-18 11:22:00|8193.2|8187.2|8194.4|8188.4|8194.4|8188.4|8193.2|8187.2|1
1652872930000|2022-05-18 11:22:10|8194.1|8188.1|8193.6|8187.6|8194.1|8188.1|8193.6|8187.6|1
1652872940000|2022-05-18 11:22:20|8193.2|8187.2|8193.2|8187.2|8193.7|8187.7|8193.2|8187.2|0
1652872950000|2022-05-18 11:22:30|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|8195.2|8189.2|5
1652872960000|2022-05-18 11:22:40|8195|8189|8195|8189|8195|8189|8195|8189|0
1652872970000|2022-05-18 11:22:50|||||||||1
1652873000000|2022-05-18 11:23:20|||||||||1
1652873010000|2022-05-18 11:23:30|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|1
1652873020000|2022-05-18 11:23:40|8194.1|8188.1|8193.6|8187.6|8194.1|8188.1|8193.6|8187.6|0
1652873040000|2022-05-18 11:24:00|8193.2|8187.2|8191.4|8185.4|8193.2|8187.2|8191.4|8185.4|2
1652873050000|2022-05-18 11:24:10|8191.7|8185.7|8191.7|8185.7|8191.7|8185.7|8191.7|8185.7|2
1652873070000|2022-05-18 11:24:30|8192.1|8186.1|8193.2|8187.2|8193.2|8187.2|8192.1|8186.1|1
1652873080000|2022-05-18 11:24:40|8193.5|8187.5|8196.5|8186.5|8196.5|8187.5|8193.5|8186.5|1
1652873120000|2022-05-18 11:25:20|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|8193.2|8187.2|0
1652873150000|2022-05-18 11:25:50|8194.2|8188.2|8191.9|8185.9|8194.2|8188.2|8191.9|8185.9|4
1652873160000|2022-05-18 11:26:00|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|8192.3|8186.3|0
1652873180000|2022-05-18 11:26:20|8191.8|8185.8|8191.8|8185.8|8192|8186|8191.6|8185.6|4
1652873190000|2022-05-18 11:26:30|8192|8186|8190.6|8184.6|8192|8186|8190.6|8184.6|7
1652873200000|2022-05-18 11:26:40|8191|8185|8187.5|8181.5|8191|8185|8187.5|8181.5|3
1652873210000|2022-05-18 11:26:50|8186.6|8180.6|8185|8179|8186.6|8180.6|8185|8179|0
1652873230000|2022-05-18 11:27:10|8184.9|8178.9|8184.4|8178.4|8184.9|8178.9|8184|8178|1
1652873240000|2022-05-18 11:27:20|8184|8178|8183.9|8177.9|8184|8178|8183.9|8177.9|0
1652873250000|2022-05-18 11:27:30|8183.5|8177.5|8182.5|8176.5|8183.5|8177.5|8181.2|8175.2|4
1652873260000|2022-05-18 11:27:40|8182.7|8176.7|8182.7|8176.7|8182.7|8176.7|8182.7|8176.7|0
1652873270000|2022-05-18 11:27:50|8182.5|8176.5|8185.3|8179.3|8185.3|8179.3|8182.5|8176.5|1
1652873280000|2022-05-18 11:28:00|8185|8179|8184.7|8178.7|8185|8179|8184.3|8178.3|0
1652873290000|2022-05-18 11:28:10|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|8184.2|8178.2|0
1652873300000|2022-05-18 11:28:20|8183.9|8177.9|8184|8178|8184|8178|8183.9|8177.9|0
1652873310000|2022-05-18 11:28:30|8183.6|8177.6|8185.1|8179.1|8185.1|8179.1|8183.3|8177.3|2
1652873320000|2022-05-18 11:28:40|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|1
1652873340000|2022-05-18 11:29:00|8184.9|8178.9|8185.8|8179.8|8185.8|8179.8|8184.8|8178.8|1
1652873360000|2022-05-18 11:29:20|8185.5|8179.5|8188.6|8178.6|8188.6|8179.5|8185.5|8178.6|0
1652873370000|2022-05-18 11:29:30|8185|8179|8185|8179|8185|8179|8185|8179|0
1652873400000|2022-05-18 11:30:00|8188.6|8178.6|8188.6|8178.6|8188.6|8178.6|8188.6|8178.6|1
1652873420000|2022-05-18 11:30:20|8185|8179|8187.3|8181.3|8187.3|8181.3|8185|8179|1
1652873430000|2022-05-18 11:30:30|8186.2|8180.2|8183.1|8177.1|8186.2|8180.2|8183.1|8177.1|22
1652873440000|2022-05-18 11:30:40|8183.3|8177.3|8183|8177|8183.3|8177.3|8182.4|8176.4|3
1652873460000|2022-05-18 11:31:00|8184.5|8178.5|8185.6|8179.6|8185.6|8179.6|8184.5|8178.5|1
1652873490000|2022-05-18 11:31:30|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|1
1652873500000|2022-05-18 11:31:40|8183.1|8177.1|8181.8|8175.8|8183.1|8177.1|8181.8|8175.8|2
1652873510000|2022-05-18 11:31:50|8182.3|8176.3|8182.3|8176.3|8182.5|8176.5|8182.3|8176.3|4
1652873520000|2022-05-18 11:32:00|8182.5|8176.5|8182.8|8176.8|8183.5|8177.5|8182.2|8176.2|1
1652873530000|2022-05-18 11:32:10|8184.8|8178.8|8185.3|8179.3|8185.3|8179.3|8184.3|8178.3|4
1652873540000|2022-05-18 11:32:20|8186.3|8180.3|8186.4|8180.4|8186.4|8180.4|8186.3|8180.3|0
1652873550000|2022-05-18 11:32:30|8186.8|8180.8|8187.3|8181.3|8187.3|8181.3|8186.8|8180.8|2
1652873560000|2022-05-18 11:32:40|8187|8181|8187|8181|8187|8181|8187|8181|0
1652873570000|2022-05-18 11:32:50|8186|8180|8187|8181|8187|8181|8186|8180|1
1652873600000|2022-05-18 11:33:20|8187.6|8181.6|8186.3|8180.3|8187.6|8181.6|8186.3|8180.3|1
1652873610000|2022-05-18 11:33:30|8186|8180|8186|8180|8186|8180|8186|8180|1
1652873620000|2022-05-18 11:33:40|8185.7|8179.7|8185.7|8179.7|8185.7|8179.7|8185.7|8179.7|0
1652873630000|2022-05-18 11:33:50|8186.3|8180.3|8189.2|8179.2|8189.8|8180.3|8185.9|8179.2|4
1652873640000|2022-05-18 11:34:00|8189.3|8179.3|8188.4|8178.4|8189.5|8179.5|8185.3|8178.4|1
1652873670000|2022-05-18 11:34:30|8185.2|8179.2|8184.4|8178.4|8185.2|8179.2|8184.4|8178.4|0
1652873700000|2022-05-18 11:35:00|8183.8|8177.8|8182.8|8176.8|8183.8|8177.8|8182.8|8176.8|0
1652873710000|2022-05-18 11:35:10|8183.1|8177.1|8183.4|8177.4|8183.4|8177.4|8183.1|8177.1|2
1652873740000|2022-05-18 11:35:40|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|0
1652873750000|2022-05-18 11:35:50|8184.6|8178.6|8183.8|8177.8|8184.6|8178.6|8183.8|8177.8|0
1652873760000|2022-05-18 11:36:00|8183.4|8177.4|8182.4|8176.4|8183.4|8177.4|8182.4|8176.4|0
1652873770000|2022-05-18 11:36:10|8181.9|8175.9|8181.9|8175.9|8181.9|8175.9|8181.9|8175.9|0
1652873780000|2022-05-18 11:36:20|||||||||2
1652873810000|2022-05-18 11:36:50|||||||||1
1652873830000|2022-05-18 11:37:10|8181.2|8175.2|8181.1|8175.1|8181.2|8175.2|8181.1|8175.1|5
1652873840000|2022-05-18 11:37:20|8180.9|8174.9|8182.2|8176.2|8182.2|8176.2|8180.9|8174.9|6
1652873850000|2022-05-18 11:37:30|8182.4|8176.4|8182.4|8176.4|8182.4|8176.4|8182.4|8176.4|0
1652873880000|2022-05-18 11:38:00|8182.1|8176.1|8181.9|8175.9|8182.1|8176.1|8181.9|8175.9|1
1652873890000|2022-05-18 11:38:10|8182.2|8176.2|8183.9|8177.9|8183.9|8177.9|8182.2|8176.2|3
1652873900000|2022-05-18 11:38:20|8184.4|8178.4|8185.4|8179.4|8185.4|8179.4|8184.4|8178.4|1
1652873910000|2022-05-18 11:38:30|8185.7|8179.7|8187.4|8181.4|8187.4|8181.4|8185.7|8179.7|1
1652873920000|2022-05-18 11:38:40|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|8188.2|8182.2|1
1652873940000|2022-05-18 11:39:00|||||||||4
1652873950000|2022-05-18 11:39:10|8187.9|8181.9|8183.6|8177.6|8187.9|8181.9|8183.6|8177.6|4
1652873960000|2022-05-18 11:39:20|8182.7|8176.7|8185.2|8179.2|8185.2|8179.2|8181.7|8175.7|2
1652873970000|2022-05-18 11:39:30|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|8184.9|8178.9|0
1652873980000|2022-05-18 11:39:40|8184.7|8178.7|8184.7|8178.7|8184.7|8178.7|8184.7|8178.7|0
1652874020000|2022-05-18 11:40:20|8184.4|8178.4|8183.7|8177.7|8184.4|8178.4|8183.7|8177.7|2
1652874040000|2022-05-18 11:40:40|8183.2|8177.2|8183.2|8177.2|8183.2|8177.2|8183.2|8177.2|0
1652874060000|2022-05-18 11:41:00|8183|8177|8180.1|8174.1|8183|8177|8176.9|8170.9|4
1652874070000|2022-05-18 11:41:10|8179.6|8173.6|8176.1|8170.1|8179.6|8173.6|8176|8170|3
1652874080000|2022-05-18 11:41:20|8176|8170|8175.5|8169.5|8176|8170|8175.5|8169.5|1
1652874090000|2022-05-18 11:41:30|8175.6|8169.6|8177|8171|8178|8172|8174.5|8168.5|2
1652874110000|2022-05-18 11:41:50|8176.8|8170.8|8173.7|8167.7|8176.8|8170.8|8172.6|8166.6|5
1652874120000|2022-05-18 11:42:00|8174.3|8168.3|8176|8170|8176.7|8170.7|8174.3|8168.3|2
1652874140000|2022-05-18 11:42:20|8175.9|8169.9|8183.5|8173.5|8183.5|8173.5|8174.5|8168.5|3
1652874150000|2022-05-18 11:42:30|8181.2|8175.2|8181.2|8175.2|8181.2|8175.2|8181.2|8175.2|0
1652874160000|2022-05-18 11:42:40|8181|8175|8181|8175|8181|8175|8181|8175|0
1652874170000|2022-05-18 11:42:50|8181.4|8166.4|8174.4|8168.4|8181.4|8169.7|8174.1|8166.4|7
1652874190000|2022-05-18 11:43:10|8174.6|8168.6|8174.1|8168.1|8175.6|8169.6|8174.1|8168.1|1
1652874200000|2022-05-18 11:43:20|8174.4|8168.4|8172.2|8166.2|8174.4|8168.4|8172.2|8166.2|0
1652874220000|2022-05-18 11:43:40|8171.9|8165.9|8171.7|8165.7|8171.9|8165.9|8171.7|8165.7|0
1652874230000|2022-05-18 11:43:50|8171.5|8165.5|8172.9|8166.9|8172.9|8166.9|8171.2|8165.2|3
1652874240000|2022-05-18 11:44:00|8172.7|8166.7|8173.3|8167.3|8173.3|8167.3|8172.7|8166.7|0
1652874250000|2022-05-18 11:44:10|8172.9|8166.9|8172.2|8166.2|8172.9|8166.9|8172.2|8166.2|0
1652874260000|2022-05-18 11:44:20|8171.3|8165.3|8172.2|8166.2|8172.3|8166.3|8170.8|8164.8|1
1652874270000|2022-05-18 11:44:30|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|8171.8|8165.8|0
1652874280000|2022-05-18 11:44:40|8173.1|8167.1|8171.5|8165.5|8173.1|8167.1|8171.5|8165.5|2
1652874290000|2022-05-18 11:44:50|8173.1|8167.1|8172.7|8166.7|8173.1|8167.1|8172.7|8166.7|1
1652874300000|2022-05-18 11:45:00|8173|8167|8173.3|8167.3|8173.3|8167.3|8173|8167|0
1652874310000|2022-05-18 11:45:10|8173.5|8167.5|8171.8|8165.8|8173.7|8167.7|8171.8|8165.8|1
1652874350000|2022-05-18 11:45:50|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|0
1652874360000|2022-05-18 11:46:00|8172.8|8166.8|8171.5|8165.5|8173|8167|8171.5|8165.5|6
1652874370000|2022-05-18 11:46:10|8171.2|8165.2|8171.7|8165.7|8171.7|8165.7|8171.2|8165.2|1
1652874380000|2022-05-18 11:46:20|8172.3|8166.3|8172.3|8166.3|8172.3|8166.3|8172.3|8166.3|0
1652874400000|2022-05-18 11:46:40|8172.2|8166.2|8172.2|8166.2|8172.2|8166.2|8172.2|8166.2|0
1652874410000|2022-05-18 11:46:50|8172.5|8166.5|8173.8|8167.8|8173.8|8167.8|8172.5|8166.5|1
1652874420000|2022-05-18 11:47:00|8174|8168|8170.8|8164.8|8174|8168|8170.8|8164.8|12
1652874440000|2022-05-18 11:47:20|8170.5|8164.5|8172.2|8166.2|8172.2|8166.2|8170.5|8164.5|1
1652874450000|2022-05-18 11:47:30|8172.5|8166.5|8173|8167|8173|8167|8172.5|8166.5|0
1652874470000|2022-05-18 11:47:50|8172.1|8166.1|8173|8167|8174.1|8167|8172.1|8163.9|1
1652874480000|2022-05-18 11:48:00|||||||||2
1652874500000|2022-05-18 11:48:20|8172.4|8166.4|8171.8|8165.8|8172.4|8166.4|8171.8|8165.8|0
1652874520000|2022-05-18 11:48:40|8171.7|8165.7|8171.7|8165.7|8171.7|8165.7|8171.7|8165.7|0
1652874530000|2022-05-18 11:48:50|8171.3|8165.3|8170.6|8164.6|8171.3|8165.3|8170.4|8164.4|2
1652874540000|2022-05-18 11:49:00|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|8169.6|8163.6|0
1652874550000|2022-05-18 11:49:10|8171.5|8165.5|8171.1|8165.1|8171.5|8165.5|8171.1|8165.1|2
1652874560000|2022-05-18 11:49:20|8171.2|8165.2|8171.2|8165.2|8171.2|8165.2|8171.2|8165.2|0
1652874570000|2022-05-18 11:49:30|8171.1|8165.1|8170.4|8164.4|8171.1|8165.1|8170.4|8164.4|0
1652874580000|2022-05-18 11:49:40|8169.9|8163.9|8169.4|8163.4|8169.9|8163.9|8169.4|8163.4|0
1652874590000|2022-05-18 11:49:50|8170.4|8164.4|8170.4|8164.4|8170.4|8164.4|8170.4|8164.4|1
1652874600000|2022-05-18 11:50:00|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|8170.2|8164.2|0
1652874610000|2022-05-18 11:50:10|8170.8|8164.8|8170.2|8164.2|8170.8|8164.8|8170.2|8164.2|1
1652874620000|2022-05-18 11:50:20|8169.7|8163.7|8168.2|8162.2|8169.7|8163.7|8165|8159|6
1652874630000|2022-05-18 11:50:30|8167.9|8161.9|8167.9|8161.9|8167.9|8161.9|8165.5|8159.5|3
1652874650000|2022-05-18 11:50:50|8167.2|8161.2|8167.9|8161.9|8167.9|8161.9|8167.2|8161.2|1
1652874660000|2022-05-18 11:51:00|8168.8|8162.8|8167.9|8161.9|8168.8|8162.8|8167.7|8161.7|1
1652874680000|2022-05-18 11:51:20|8168.5|8162.5|8168.1|8162.1|8168.5|8162.5|8167.5|8161.5|1
1652874690000|2022-05-18 11:51:30|8167.4|8161.4|8169.2|8163.2|8169.2|8163.2|8167.4|8161.4|3
1652874700000|2022-05-18 11:51:40|8168.9|8162.9|8168.7|8162.7|8168.9|8162.9|8168.7|8162.7|1
1652874720000|2022-05-18 11:52:00|||||||||1
1652874740000|2022-05-18 11:52:20|8170.5|8164.5|8171.2|8165.2|8171.2|8165.2|8170.2|8164.2|4
1652874750000|2022-05-18 11:52:30|8173.8|8163.8|8174|8164|8174|8164|8173.8|8163.8|1
1652874760000|2022-05-18 11:52:40|8173.8|8163.8|8174|8164|8174|8164|8173.8|8163.8|0
1652874770000|2022-05-18 11:52:50|8173.8|8163.8|8174|8164|8174|8164|8173.8|8163.8|1
1652874780000|2022-05-18 11:53:00|8173.8|8163.8|8173.8|8163.8|8174|8164|8173.8|8163.8|2
1652874790000|2022-05-18 11:53:10|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|8171.5|8165.5|0
1652874800000|2022-05-18 11:53:20|8169.8|8163.8|8171.3|8165.3|8171.3|8165.3|8169.8|8163.8|5
1652874810000|2022-05-18 11:53:30|8171.5|8165.5|8170.5|8164.5|8171.5|8165.5|8170.5|8164.5|0
1652874820000|2022-05-18 11:53:40|8170.2|8164.2|8170.5|8164.5|8170.5|8164.5|8169.7|8163.7|1
1652874870000|2022-05-18 11:54:30|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|4
1652874880000|2022-05-18 11:54:40|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|0
1652874930000|2022-05-18 11:55:30|8173.9|8167.9|8173.4|8167.4|8173.9|8167.9|8173.4|8167.4|3
1652874950000|2022-05-18 11:55:50|8172.9|8166.9|8175.9|8169.9|8175.9|8169.9|8172.9|8166.9|5
1652874960000|2022-05-18 11:56:00|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|8175.7|8169.7|0
1652874970000|2022-05-18 11:56:10|8176.7|8170.7|8175.9|8169.9|8176.7|8170.7|8175.7|8169.7|5
1652874980000|2022-05-18 11:56:20|8175.7|8169.7|8175.6|8169.6|8175.7|8169.7|8175.4|8169.4|8
1652875000000|2022-05-18 11:56:40|8175.9|8169.9|8175.6|8169.6|8175.9|8169.9|8175.6|8169.6|8
1652875020000|2022-05-18 11:57:00|8175.4|8169.4|8175.4|8169.4|8175.7|8169.7|8175.4|8169.4|3
1652875030000|2022-05-18 11:57:10|8175.7|8169.7|8177.9|8171.9|8177.9|8171.9|8175.4|8169.4|10
1652875060000|2022-05-18 11:57:40|8178.4|8172.4|8178.6|8172.6|8178.6|8172.6|8178.4|8172.4|1
1652875080000|2022-05-18 11:58:00|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8180.4|8174.4|1
1652875110000|2022-05-18 11:58:30|8179.9|8173.9|8180.4|8174.4|8180.6|8174.6|8179.9|8173.9|1
1652875130000|2022-05-18 11:58:50|8180.6|8174.6|8180.7|8174.7|8180.7|8174.7|8180.6|8174.6|0
1652875140000|2022-05-18 11:59:00|8182|8176|8182.2|8176.2|8182.2|8176.2|8182|8176|0
1652875160000|2022-05-18 11:59:20|8182.5|8176.5|8183.2|8173.2|8183.2|8176.5|8182.5|8173|1
1652875170000|2022-05-18 11:59:30|8183.1|8177.1|8185|8179|8185.3|8179.3|8183.1|8177.1|8
1652875180000|2022-05-18 11:59:40|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|8185.3|8179.3|0
1652875240000|2022-05-18 12:00:40|||||||||1
1652875250000|2022-05-18 12:00:50|8184|8178|8183.3|8177.3|8184|8178|8182.8|8176.8|5
1652875260000|2022-05-18 12:01:00|8183.1|8177.1|8182.8|8176.8|8183.1|8177.1|8182.8|8176.8|9
1652875270000|2022-05-18 12:01:10|8184|8178|8184.4|8178.4|8185.5|8179.5|8184|8178|7
1652875280000|2022-05-18 12:01:20|8184.7|8178.7|8185.3|8179.3|8185.3|8179.3|8184.7|8178.7|0
1652875290000|2022-05-18 12:01:30|8185|8179|8185|8179|8185|8179|8185|8179|0
1652875310000|2022-05-18 12:01:50|8185.6|8179.6|8186|8180|8186|8180|8185.6|8179.6|2
1652875320000|2022-05-18 12:02:00|8185.8|8179.8|8186|8180|8186|8180|8185.8|8179.8|0
1652875330000|2022-05-18 12:02:10|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|8189.3|8183.3|3
1652875340000|2022-05-18 12:02:20|8189|8183|8190.8|8184.8|8190.8|8184.8|8189|8183|1
1652875350000|2022-05-18 12:02:30|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|8190.6|8184.6|1
1652875360000|2022-05-18 12:02:40|8190|8184|8189.8|8183.8|8190|8184|8189.8|8183.8|3
1652875370000|2022-05-18 12:02:50|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|8189.6|8183.6|0
1652875380000|2022-05-18 12:03:00|8186.7|8180.7|8185|8179|8187.1|8181.1|8185|8179|2
1652875390000|2022-05-18 12:03:10|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|0
1652875400000|2022-05-18 12:03:20|8185|8179|8185|8179|8185|8179|8185|8179|0
1652875420000|2022-05-18 12:03:40|||||||||1
1652875440000|2022-05-18 12:04:00|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|0
1652875450000|2022-05-18 12:04:10|8185|8179|8186.3|8180.3|8186.3|8180.3|8183.8|8177.8|6
1652875470000|2022-05-18 12:04:30|8186.5|8180.5|8185.6|8179.6|8186.5|8180.5|8185.6|8179.6|5
1652875480000|2022-05-18 12:04:40|8185.8|8179.8|8184|8178|8186|8180|8181.5|8175.5|9
1652875490000|2022-05-18 12:04:50|8183.5|8177.5|8183.5|8177.5|8185.1|8177.5|8183.1|8175.1|0
1652875500000|2022-05-18 12:05:00|8185.1|8175.1|8183.5|8177.5|8185.1|8177.5|8183.5|8175.1|0
1652875510000|2022-05-18 12:05:10|8183.6|8177.6|8183.5|8177.5|8183.6|8177.6|8183.5|8177.5|0
1652875520000|2022-05-18 12:05:20|8183.6|8177.6|8184.3|8178.3|8184.3|8178.3|8183.6|8177.6|0
1652875530000|2022-05-18 12:05:30|8187.5|8181.5|8189|8183|8189.3|8183.3|8187.3|8181.3|2
1652875540000|2022-05-18 12:05:40|8188.6|8182.6|8189|8179|8189.4|8183.4|8188.6|8179|6
1652875550000|2022-05-18 12:05:50|8189.1|8179.1|8187.9|8177.9|8189.1|8179.1|8187.9|8177.9|2
1652875580000|2022-05-18 12:06:20|8188.4|8178.4|8188.1|8178.1|8188.4|8178.4|8188.1|8178.1|0
1652875590000|2022-05-18 12:06:30|8188.6|8178.6|8188.1|8178.1|8188.6|8178.6|8188.1|8178.1|0
1652875600000|2022-05-18 12:06:40|8188.4|8178.4|8189|8179|8189|8179|8188.4|8178.4|0
1652875610000|2022-05-18 12:06:50|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|1
1652875650000|2022-05-18 12:07:30|8189|8179|8189|8179|8189|8179|8189|8179|0
1652875670000|2022-05-18 12:07:50|||||||||1
1652875680000|2022-05-18 12:08:00|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|8185.5|8179.5|3
1652875700000|2022-05-18 12:08:20|8185.4|8179.4|8183.6|8177.6|8185.4|8179.4|8183.6|8177.6|3
1652875740000|2022-05-18 12:09:00|8183.1|8177.1|8183.4|8177.4|8183.4|8177.4|8183.1|8177.1|7
1652875760000|2022-05-18 12:09:20|8184.1|8178.1|8184.1|8178.1|8184.1|8178.1|8184.1|8178.1|0
1652875780000|2022-05-18 12:09:40|8184.3|8178.3|8184.6|8178.6|8184.6|8178.6|8184.3|8178.3|0
1652875790000|2022-05-18 12:09:50|8184.8|8178.8|8186.9|8180.9|8187.1|8181.1|8184.8|8178.8|2
1652875800000|2022-05-18 12:10:00|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|8187.1|8181.1|0
1652875810000|2022-05-18 12:10:10|||||||||1
1652875850000|2022-05-18 12:10:50|8186.9|8180.9|8188.6|8178.6|8188.6|8180.9|8186.9|8178.6|1
1652875860000|2022-05-18 12:11:00|8188.8|8178.8|8188.8|8178.8|8188.8|8178.8|8188.6|8178.6|0
1652875890000|2022-05-18 12:11:30|8186.4|8180.4|8185.8|8179.8|8186.4|8180.4|8185.8|8179.8|0
1652875900000|2022-05-18 12:11:40|8185.4|8179.4|8185.3|8179.3|8185.4|8179.4|8185.3|8179.3|2
1652875920000|2022-05-18 12:12:00|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|8184.8|8178.8|0
1652875930000|2022-05-18 12:12:10|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|0
1652875940000|2022-05-18 12:12:20|8184.8|8178.8|8186.3|8180.3|8186.4|8180.4|8184.8|8178.8|6
1652875950000|2022-05-18 12:12:30|8185.9|8179.9|8184.3|8178.3|8185.9|8179.9|8183.9|8177.9|2
1652875960000|2022-05-18 12:12:40|8185.3|8175.3|8185.3|8175.3|8185.3|8175.3|8185.3|8175.3|2
1652875980000|2022-05-18 12:13:00|8185.1|8175.1|8185.1|8175.1|8185.1|8175.1|8185.1|8175.1|0
1652875990000|2022-05-18 12:13:10|8184.8|8174.8|8180.5|8170.5|8184.8|8175.4|8178.8|8170.5|1
1652876000000|2022-05-18 12:13:20|8180.7|8170.7|8179|8173|8180.7|8173|8179|8170.7|0
1652876010000|2022-05-18 12:13:30|8180.3|8174.3|8182.2|8172.2|8182.2|8174.3|8180.3|8172|1
1652876020000|2022-05-18 12:13:40|8180.8|8174.8|8184.4|8174.4|8184.4|8176.4|8180.2|8173.9|1
1652876030000|2022-05-18 12:13:50|8184.1|8174.1|8184.6|8174.6|8184.6|8174.6|8184.1|8174.1|1
1652876040000|2022-05-18 12:14:00|8184.1|8174.1|8184.1|8178.1|8185|8179|8184.1|8174.1|1
1652876060000|2022-05-18 12:14:20|8184.2|8178.2|8189.1|8179.1|8189.3|8179.6|8184.2|8178.2|4
1652876070000|2022-05-18 12:14:30|8187.4|8181.4|8187.4|8181.4|8190.1|8181.4|8187.4|8179.9|0
1652876100000|2022-05-18 12:15:00|8187.7|8181.7|8187.9|8181.9|8187.9|8181.9|8187.7|8181.7|0
1652876110000|2022-05-18 12:15:10|8187.4|8181.4|8193.5|8187.5|8193.5|8187.5|8187.4|8181.4|3
1652876140000|2022-05-18 12:15:40|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|8193.8|8187.8|0
1652876180000|2022-05-18 12:16:20|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|8194.3|8188.3|0
1652876190000|2022-05-18 12:16:30|8193.3|8187.3|8193.5|8187.5|8193.5|8187.5|8193.3|8187.3|2
1652876210000|2022-05-18 12:16:50|8192.5|8186.5|8191.6|8185.6|8192.5|8186.5|8191.6|8185.6|1
1652876220000|2022-05-18 12:17:00|8190.6|8184.6|8191.5|8185.5|8191.5|8185.5|8190.6|8184.6|7
1652876240000|2022-05-18 12:17:20|8193.9|8187.9|8194.3|8188.3|8194.3|8188.3|8193.9|8187.9|3
1652876250000|2022-05-18 12:17:30|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|8194.5|8188.5|1
1652876260000|2022-05-18 12:17:40|8194.3|8188.3|8194.5|8188.5|8194.5|8188.5|8194.3|8188.3|0
1652876270000|2022-05-18 12:17:50|||||||||1
1652876280000|2022-05-18 12:18:00|8194.3|8188.3|8191.8|8185.8|8194.3|8188.3|8191.8|8185.8|1
1652876290000|2022-05-18 12:18:10|8191.5|8185.5|8194.3|8188.3|8194.6|8188.6|8191.2|8185.2|3
1652876300000|2022-05-18 12:18:20|8194|8188|8194.8|8188.8|8194.8|8188.8|8194|8188|4
1652876330000|2022-05-18 12:18:50|8194.6|8188.6|8194.3|8188.3|8194.6|8188.6|8194.3|8188.3|0
1652876340000|2022-05-18 12:19:00|8194.5|8188.5|8193.8|8187.8|8194.5|8188.5|8193.8|8187.8|1
1652876350000|2022-05-18 12:19:10|8194.1|8188.1|8194.6|8188.6|8194.6|8188.6|8193.8|8187.8|2
1652876360000|2022-05-18 12:19:20|8195.1|8189.1|8195.3|8189.3|8195.3|8189.3|8195.1|8189.1|0
1652876370000|2022-05-18 12:19:30|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|8195.1|8189.1|0
1652876380000|2022-05-18 12:19:40|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|8195.5|8189.5|0
1652876410000|2022-05-18 12:20:10|8195.6|8189.6|8196.8|8190.8|8196.8|8190.8|8195.6|8189.6|1
1652876420000|2022-05-18 12:20:20|8195.6|8189.6|8198.1|8183.1|8198.1|8189.6|8195.6|8183.1|6
1652876430000|2022-05-18 12:20:30|8195|8185|8191.5|8185.5|8195|8187.1|8191.5|8184.8|3
1652876440000|2022-05-18 12:20:40|||||||||1
1652876460000|2022-05-18 12:21:00|8191.8|8185.8|8191.5|8185.5|8191.8|8185.8|8191.5|8185.5|1
1652876480000|2022-05-18 12:21:20|8191.1|8185.1|8191.5|8185.5|8191.5|8185.5|8191.1|8185.1|1
1652876490000|2022-05-18 12:21:30|8191.3|8185.3|8189.3|8179.3|8192.6|8185.3|8189.3|8177.6|5
1652876500000|2022-05-18 12:21:40|||||||||1
1652876530000|2022-05-18 12:22:10|8189.6|8179.6|8189.6|8179.6|8189.6|8179.6|8189.6|8179.6|0
1652876550000|2022-05-18 12:22:30|8189.3|8179.3|8189.3|8179.3|8189.6|8179.6|8189.3|8179.3|4
1652876570000|2022-05-18 12:22:50|||||||||4
1652876580000|2022-05-18 12:23:00|8189|8179|8189|8179|8189|8179|8189|8179|0
1652876590000|2022-05-18 12:23:10|8186.3|8180.3|8186|8180|8186.3|8180.3|8186|8180|0
1652876620000|2022-05-18 12:23:40|8184.5|8178.5|8184.1|8178.1|8184.5|8178.5|8184.1|8178.1|2
1652876630000|2022-05-18 12:23:50|8183.8|8177.8|8183.8|8177.8|8183.8|8177.8|8183.6|8177.6|7
1652876640000|2022-05-18 12:24:00|8183.6|8177.6|8183.6|8177.6|8183.8|8177.8|8183.6|8177.6|29
1652876650000|2022-05-18 12:24:10|||||||||1
1652876680000|2022-05-18 12:24:40|8184.6|8178.6|8185.1|8179.1|8185.3|8179.3|8184.6|8178.6|7
1652876690000|2022-05-18 12:24:50|8186.3|8180.3|8186.3|8180.3|8186.3|8180.3|8186.3|8180.3|3
1652876700000|2022-05-18 12:25:00|8186.1|8180.1|8189.6|8179.6|8189.6|8181.3|8186.1|8179.6|2
1652876710000|2022-05-18 12:25:10|8187.9|8181.9|8188.3|8182.3|8188.3|8182.3|8187.9|8181.9|0
1652876740000|2022-05-18 12:25:40|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|0
1652876750000|2022-05-18 12:25:50|8187.9|8181.9|8188.1|8182.1|8188.1|8182.1|8187|8181|0
1652876760000|2022-05-18 12:26:00|8186.8|8180.8|8183.6|8177.6|8187.9|8181.9|8183.6|8177.6|5
1652876770000|2022-05-18 12:26:10|8183.9|8177.9|8184.1|8178.1|8184.3|8178.3|8183.9|8177.9|4
1652876780000|2022-05-18 12:26:20|8184.3|8178.3|8185.8|8179.8|8186.3|8180.3|8184.3|8178.3|1
1652876790000|2022-05-18 12:26:30|8186.1|8180.1|8186.1|8180.1|8186.3|8180.3|8186.1|8180.1|0
1652876800000|2022-05-18 12:26:40|8185.8|8179.8|8183.6|8177.6|8185.8|8179.8|8183.6|8177.6|3
1652876810000|2022-05-18 12:26:50|||||||||4
1652876820000|2022-05-18 12:27:00|||||||||4
1652876830000|2022-05-18 12:27:10|8183.4|8177.4|8177.7|8171.7|8183.4|8177.4|8177.7|8171.7|35
1652876840000|2022-05-18 12:27:20|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652876850000|2022-05-18 12:27:30|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|0
1652876860000|2022-05-18 12:27:40|8178.7|8172.7|8178.9|8172.9|8178.9|8172.9|8178.7|8172.7|0
1652876870000|2022-05-18 12:27:50|8177.9|8171.9|8177.1|8171.1|8178.1|8172.1|8177.1|8171.1|1
1652876890000|2022-05-18 12:28:10|8176.2|8170.2|8178.3|8172.3|8178.3|8172.3|8176.2|8170.2|2
1652876920000|2022-05-18 12:28:40|8178|8172|8177.6|8171.6|8178|8172|8177.6|8171.6|1
1652876930000|2022-05-18 12:28:50|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|8178.1|8172.1|0
1652876940000|2022-05-18 12:29:00|8177.9|8171.9|8176|8170|8177.9|8171.9|8176|8170|2
1652876950000|2022-05-18 12:29:10|8175.7|8169.7|8177|8171|8177|8171|8175.7|8169.7|3
1652876960000|2022-05-18 12:29:20|8176.8|8170.8|8176.8|8170.8|8177|8171|8176.8|8170.8|5
1652877000000|2022-05-18 12:30:00|8177|8171|8183.6|8168.6|8183.6|8171|8177|8168.6|3
1652877010000|2022-05-18 12:30:10|8183.8|8168.8|8183.8|8168.8|8183.8|8168.8|8183.8|8168.8|0
1652877020000|2022-05-18 12:30:20|8182.2|8176.2|8182.9|8176.9|8182.9|8176.9|8182.2|8176.2|0
1652877040000|2022-05-18 12:30:40|8182.6|8176.6|8182.1|8176.1|8182.6|8176.6|8181.4|8175.4|6
1652877050000|2022-05-18 12:30:50|8182.4|8176.4|8180.5|8174.5|8182.4|8176.4|8180.5|8174.5|1
1652877060000|2022-05-18 12:31:00|8180.8|8174.8|8178|8172|8180.8|8174.8|8178|8172|1
1652877070000|2022-05-18 12:31:10|8177.8|8171.8|8177.3|8171.3|8177.8|8171.8|8177.3|8171.3|0
1652877100000|2022-05-18 12:31:40|8180.2|8174.2|8181.3|8175.3|8181.9|8175.9|8180.2|8174.2|6
1652877120000|2022-05-18 12:32:00|8181|8175|8180.8|8174.8|8181|8175|8180.8|8174.8|0
1652877130000|2022-05-18 12:32:10|8180.5|8174.5|8180.3|8174.3|8180.5|8174.5|8180.3|8174.3|0
1652877140000|2022-05-18 12:32:20|8180|8174|8178.6|8172.6|8180|8174|8178.6|8172.6|1
1652877160000|2022-05-18 12:32:40|8176.5|8170.5|8179.3|8173.3|8179.3|8173.3|8175.8|8169.8|5
1652877170000|2022-05-18 12:32:50|8182.2|8172.2|8182.5|8176.5|8182.8|8176.5|8181.5|8172.2|0
1652877180000|2022-05-18 12:33:00|8183|8177|8181.8|8175.8|8183|8177|8181.8|8175.8|0
1652877190000|2022-05-18 12:33:10|8181.3|8175.3|8179.4|8173.4|8181.3|8175.3|8179.4|8173.4|5
1652877200000|2022-05-18 12:33:20|8178.9|8172.9|8178.7|8172.7|8178.9|8172.9|8178.7|8172.7|0
1652877210000|2022-05-18 12:33:30|8179.6|8173.6|8180.2|8174.2|8180.2|8174.2|8179.6|8173.6|0
1652877240000|2022-05-18 12:34:00|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|8180.9|8174.9|0
1652877250000|2022-05-18 12:34:10|8180.7|8174.7|8179.3|8173.3|8180.7|8174.7|8179.3|8173.3|3
1652877270000|2022-05-18 12:34:30|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|3
1652877280000|2022-05-18 12:34:40|8179.8|8173.8|8179.8|8173.8|8179.8|8173.8|8179.8|8173.8|0
1652877290000|2022-05-18 12:34:50|8179.6|8173.6|8179.3|8173.3|8179.6|8173.6|8179.3|8173.3|0
1652877300000|2022-05-18 12:35:00|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|8178.4|8172.4|0
1652877310000|2022-05-18 12:35:10|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|1
1652877330000|2022-05-18 12:35:30|8177.4|8171.4|8176.8|8170.8|8177.4|8171.4|8176.8|8170.8|1
1652877350000|2022-05-18 12:35:50|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|8177.1|8171.1|0
1652877360000|2022-05-18 12:36:00|8176.6|8170.6|8175.1|8169.1|8176.6|8170.6|8175.1|8169.1|2
1652877390000|2022-05-18 12:36:30|8175.4|8169.4|8175.6|8169.6|8175.6|8169.6|8175.4|8169.4|1
1652877400000|2022-05-18 12:36:40|8175.8|8169.8|8180.6|8174.6|8180.8|8174.8|8175.8|8169.8|11
1652877420000|2022-05-18 12:37:00|8179.8|8173.8|8176.8|8170.8|8181.4|8175.4|8176.4|8170.4|6
1652877430000|2022-05-18 12:37:10|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|0
1652877450000|2022-05-18 12:37:30|8177|8171|8175.8|8169.8|8177|8171|8175.8|8169.8|1
1652877470000|2022-05-18 12:37:50|8176.1|8170.1|8176.1|8170.1|8176.1|8170.1|8175.6|8169.6|2
1652877480000|2022-05-18 12:38:00|8175.8|8169.8|8175.8|8169.8|8176.7|8170.7|8175.3|8169.3|8
1652877490000|2022-05-18 12:38:10|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|3
1652877500000|2022-05-18 12:38:20|8177.4|8171.4|8177.7|8171.7|8177.7|8171.7|8177.4|8171.4|0
1652877510000|2022-05-18 12:38:30|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|0
1652877520000|2022-05-18 12:38:40|8178.4|8172.4|8178.7|8172.7|8178.7|8172.7|8178.4|8172.4|1
1652877540000|2022-05-18 12:39:00|8179|8173|8179.3|8173.3|8179.3|8173.3|8178.8|8172.8|0
1652877560000|2022-05-18 12:39:20|8181|8175|8182.3|8176.3|8182.3|8176.3|8181|8175|1
1652877570000|2022-05-18 12:39:30|8182.7|8176.7|8183.7|8177.7|8184.7|8178.7|8182.7|8176.7|1
1652877580000|2022-05-18 12:39:40|8184.5|8178.5|8182.9|8176.9|8184.5|8178.5|8182.9|8176.9|1
1652877590000|2022-05-18 12:39:50|8182.4|8176.4|8182|8176|8182.4|8176.4|8181.4|8175.4|2
1652877600000|2022-05-18 12:40:00|8182.4|8176.4|8182.9|8176.9|8183.1|8177.1|8181.4|8175.4|10
1652877630000|2022-05-18 12:40:30|8182.6|8176.6|8177.4|8171.4|8182.6|8176.6|8177.4|8171.4|12
1652877640000|2022-05-18 12:40:40|8177.6|8171.6|8177.4|8171.4|8177.6|8171.6|8177.4|8171.4|0
1652877650000|2022-05-18 12:40:50|8177.6|8171.6|8178.1|8172.1|8178.1|8172.1|8177.6|8171.6|1
1652877690000|2022-05-18 12:41:30|8178.2|8172.2|8179.1|8173.1|8181.4|8175.4|8178.2|8172.2|3
1652877700000|2022-05-18 12:41:40|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|8178.6|8172.6|0
1652877710000|2022-05-18 12:41:50|8178.7|8172.7|8178.1|8172.1|8179.2|8173.2|8178.1|8172.1|12
1652877720000|2022-05-18 12:42:00|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|8177.6|8171.6|5
1652877740000|2022-05-18 12:42:20|8177.6|8171.6|8180.4|8174.4|8180.4|8174.4|8177.6|8171.6|8
1652877760000|2022-05-18 12:42:40|||||||||2
1652877770000|2022-05-18 12:42:50|8180.9|8174.9|8178.4|8172.4|8180.9|8174.9|8178.4|8172.4|3
1652877810000|2022-05-18 12:43:30|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|8178.2|8172.2|0
1652877840000|2022-05-18 12:44:00|8178.9|8172.9|8181.7|8175.7|8181.7|8175.7|8178.9|8172.9|3
1652877850000|2022-05-18 12:44:10|8187.1|8172.1|8184|8174|8187.1|8174.7|8184|8172.1|0
1652877860000|2022-05-18 12:44:20|8184.3|8174.3|8184.1|8174.1|8184.3|8175.5|8181.5|8174.1|1
1652877870000|2022-05-18 12:44:30|8184.5|8174.5|8184.5|8174.5|8184.5|8176.1|8181.8|8174.5|9
1652877880000|2022-05-18 12:44:40|8183.7|8177.7|8184.1|8174.1|8184.5|8177.7|8183.7|8174.1|3
1652877890000|2022-05-18 12:44:50|8183.8|8173.8|8181.9|8171.9|8186|8173.8|8181.9|8169.4|0
1652880600000|2022-05-18 13:30:00|8178.7|8172.7|8158.2|8152.2|8178.7|8172.7|8156.7|8150.7|145
1652880610000|2022-05-18 13:30:10|8157.9|8151.9|8150.6|8144.6|8157.9|8151.9|8140.1|8134.1|91
1652880620000|2022-05-18 13:30:20|8149|8143|8140.8|8134.8|8149.1|8143.1|8138.8|8132.8|76
1652880630000|2022-05-18 13:30:30|8140.1|8134.1|8135.9|8129.9|8140.1|8134.1|8135.3|8129.3|42
1652880640000|2022-05-18 13:30:40|8135.4|8129.4|8141|8135|8144|8138|8123.7|8117.7|60
1652880650000|2022-05-18 13:30:50|8141.2|8135.2|8133.7|8127.7|8141.2|8135.2|8131|8122.3|14
1652880660000|2022-05-18 13:31:00|8137.5|8131.5|8136.5|8130.5|8139.2|8133.2|8136.5|8130.5|65
1652880670000|2022-05-18 13:31:10|8136.3|8130.3|8139.5|8133.5|8139.7|8133.7|8136.3|8130.3|18
1652880680000|2022-05-18 13:31:20|8139.7|8133.7|8140.5|8134.5|8142.2|8136.2|8139.7|8133.7|18
1652880690000|2022-05-18 13:31:30|8140.3|8134.3|8137.3|8131.3|8140.3|8134.3|8129.7|8123.7|23
1652880700000|2022-05-18 13:31:40|8137.5|8131.5|8144|8138|8144.3|8138.3|8137.5|8131.5|14
1652880710000|2022-05-18 13:31:50|8144.2|8138.2|8151.8|8145.8|8153.7|8147.7|8144.2|8138.2|24
1652880720000|2022-05-18 13:32:00|8153.6|8147.6|8140.8|8134.8|8153.6|8147.6|8138.4|8132.4|26
1652880730000|2022-05-18 13:32:10|8140.4|8134.4|8140.7|8134.7|8142.1|8136.1|8139.7|8133.7|19
1652880740000|2022-05-18 13:32:20|8140.2|8134.2|8137.8|8131.8|8142.3|8136.3|8137.8|8131.8|26
1652880750000|2022-05-18 13:32:30|8137.1|8131.1|8135.8|8129.8|8137.1|8131.1|8135.1|8129.1|1
1652880760000|2022-05-18 13:32:40|8134.8|8128.8|8135.6|8125.6|8135.8|8128.8|8134.8|8125.6|3
1652880770000|2022-05-18 13:32:50|8135.9|8125.9|8129.4|8123.4|8135.9|8126.4|8127.6|8121.6|15
1652880780000|2022-05-18 13:33:00|8127.7|8121.7|8123.6|8117.6|8127.9|8121.9|8120.9|8114.9|24
1652880790000|2022-05-18 13:33:10|8123.2|8117.2|8123.1|8117.1|8124.6|8118.6|8122.9|8116.9|15
1652880800000|2022-05-18 13:33:20|8123.4|8117.4|8125.4|8119.4|8127.6|8121.6|8121.5|8115.5|16
1652880810000|2022-05-18 13:33:30|8125.6|8119.6|8124.2|8118.2|8125.6|8119.6|8123.9|8117.9|8
1652880820000|2022-05-18 13:33:40|8125.2|8119.2|8129.3|8123.3|8132.9|8126.9|8124.7|8118.7|52
1652880830000|2022-05-18 13:33:50|8128.6|8122.6|8133.9|8127.9|8134.6|8128.6|8126.4|8120.4|25
1652880840000|2022-05-18 13:34:00|8133.4|8127.4|8126.8|8120.8|8133.4|8127.4|8125|8119|12
1652880850000|2022-05-18 13:34:10|8127.8|8121.8|8137.1|8131.1|8137.1|8131.1|8125.6|8119.6|45
1652880860000|2022-05-18 13:34:20|8136.8|8130.8|8146.7|8140.7|8150.6|8144.6|8136.8|8130.8|91
1652880870000|2022-05-18 13:34:30|8145.7|8139.7|8143.6|8137.6|8145.7|8139.7|8136.2|8130.2|17
1652880880000|2022-05-18 13:34:40|8145.1|8139.1|8139.6|8133.6|8145.1|8139.1|8139.6|8133.6|11
1652880890000|2022-05-18 13:34:50|8139.1|8133.1|8143.7|8137.7|8143.7|8137.7|8135.9|8129.9|13
1652880900000|2022-05-18 13:35:00|8143.2|8137.2|8138.1|8132.1|8143.2|8137.2|8137.3|8131.3|16
1652880910000|2022-05-18 13:35:10|8137.6|8131.6|8137.6|8131.6|8138.6|8132.6|8134.1|8128.1|54
1652880920000|2022-05-18 13:35:20|8137.2|8131.2|8134.2|8128.2|8137.2|8131.2|8133.6|8127.6|34
1652880930000|2022-05-18 13:35:30|8132.6|8126.6|8135.4|8129.4|8136.9|8130.9|8131.6|8125.6|24
1652880940000|2022-05-18 13:35:40|8135.9|8129.9|8135.2|8129.2|8135.9|8129.9|8134.7|8128.7|17
1652880950000|2022-05-18 13:35:50|8134.9|8128.9|8134.9|8128.9|8135.4|8129.4|8131.9|8125.9|8
1652880960000|2022-05-18 13:36:00|8134.6|8128.6|8136.4|8130.4|8136.4|8130.4|8131.9|8125.9|33
1652880970000|2022-05-18 13:36:10|8136.6|8130.6|8129.1|8123.1|8136.9|8130.9|8126.7|8120.7|33
1652880980000|2022-05-18 13:36:20|8128.9|8122.9|8127.4|8121.4|8129.2|8123.2|8126.9|8120.9|10
1652880990000|2022-05-18 13:36:30|8125.1|8119.1|8120.8|8114.8|8125.7|8119.7|8120.8|8114.8|26
1652881000000|2022-05-18 13:36:40|8119.5|8113.5|8120.5|8114.5|8122.8|8116.8|8118.5|8112.5|42
1652881010000|2022-05-18 13:36:50|8121|8115|8115.3|8109.3|8121|8115|8113.5|8107.5|53
1652881020000|2022-05-18 13:37:00|8115.5|8109.5|8108.6|8102.6|8115.5|8109.5|8108.6|8102.6|39
1652881030000|2022-05-18 13:37:10|8111.4|8105.4|8116.6|8110.6|8117.6|8111.6|8111.4|8105.4|24
1652881040000|2022-05-18 13:37:20|8116.5|8110.5|8117.6|8111.6|8118.5|8112.5|8116.5|8110.5|16
1652881050000|2022-05-18 13:37:30|8116.5|8110.5|8118.1|8112.1|8118.1|8112.1|8111.1|8105.1|13
1652881060000|2022-05-18 13:37:40|8117.5|8111.5|8113.6|8107.6|8117.5|8111.5|8112.6|8106.6|6
1652881070000|2022-05-18 13:37:50|8114.1|8108.1|8110.6|8104.6|8114.1|8108.1|8110.6|8104.6|4
1652881080000|2022-05-18 13:38:00|8110.3|8104.3|8109.3|8103.3|8110.3|8104.3|8107.6|8101.6|28
1652881090000|2022-05-18 13:38:10|8109|8103|8103.9|8097.9|8109.7|8103.7|8103.9|8097.9|170
1652881100000|2022-05-18 13:38:20|8100.4|8094.4|8090.1|8084.1|8100.4|8094.4|8087.6|8081.6|82
1652881110000|2022-05-18 13:38:30|8089.5|8083.5|8086.2|8080.2|8090.2|8084.2|8086.2|8080.2|26
1652881120000|2022-05-18 13:38:40|8085.9|8079.9|8056|8050|8085.9|8079.9|8055.2|8049.2|87
1652881130000|2022-05-18 13:38:50|8055|8049|8057.8|8051.8|8060.5|8054.5|8055|8049|56
1652881140000|2022-05-18 13:39:00|8057.3|8051.3|8048.8|8042.8|8057.3|8051.3|8038.2|8032.2|146
1652881150000|2022-05-18 13:39:10|8049.5|8043.5|8060.1|8054.1|8060.1|8054.1|8042|8036|49
1652881160000|2022-05-18 13:39:20|8060.6|8054.6|8062.6|8056.6|8062.7|8056.7|8055.7|8049.7|27
1652881170000|2022-05-18 13:39:30|8062.2|8056.2|8056.8|8050.8|8062.2|8056.2|8053.4|8047.4|15
1652881180000|2022-05-18 13:39:40|8056.7|8050.7|8057.5|8051.5|8059.3|8053.3|8054.7|8048.7|11
1652881190000|2022-05-18 13:39:50|8056.1|8050.1|8055.5|8049.5|8057.7|8051.7|8054.6|8048.6|8
1652881200000|2022-05-18 13:40:00|8054.8|8048.8|8050.5|8044.5|8057.3|8051.3|8049.9|8043.9|46
1652881210000|2022-05-18 13:40:10|8050.8|8044.8|8053.8|8047.8|8053.8|8047.8|8050|8044|12
1652881220000|2022-05-18 13:40:20|8054.1|8048.1|8051.3|8045.3|8054.3|8048.3|8051.3|8045.3|8
1652881230000|2022-05-18 13:40:30|8050.7|8044.7|8049.8|8043.8|8050.7|8044.7|8049.6|8043.6|1
1652881240000|2022-05-18 13:40:40|8047.8|8041.8|8038.4|8032.4|8047.8|8041.8|8038.2|8032.2|62
1652881250000|2022-05-18 13:40:50|8038.6|8032.6|8034.2|8028.2|8039.9|8033.9|8033.9|8027.9|26
1652881260000|2022-05-18 13:41:00|8033.9|8027.9|8035.8|8029.8|8037.4|8031.4|8030.2|8024.2|60
1652881270000|2022-05-18 13:41:10|8036.1|8030.1|8047.1|8041.1|8047.4|8041.4|8035.3|8029.3|35
1652881280000|2022-05-18 13:41:20|8046.1|8040.1|8043.6|8037.6|8046.1|8040.1|8042.9|8036.9|11
1652881290000|2022-05-18 13:41:30|8043.9|8037.9|8047.2|8041.2|8047.7|8041.7|8042.2|8036.2|12
1652881300000|2022-05-18 13:41:40|8048.7|8042.7|8055.6|8049.6|8056.4|8050.4|8048.7|8042.7|26
1652881310000|2022-05-18 13:41:50|8055.8|8049.8|8049.2|8043.2|8055.8|8049.8|8047|8041|39
1652881320000|2022-05-18 13:42:00|8048.5|8042.5|8040.2|8034.2|8048.5|8042.5|8037.6|8031.6|40
1652881330000|2022-05-18 13:42:10|8039.7|8033.7|8031.7|8025.7|8039.7|8033.7|8031.7|8025.7|8
1652881340000|2022-05-18 13:42:20|8031.4|8025.4|8028.4|8022.4|8031.4|8025.4|8028.4|8022.4|19
1652881350000|2022-05-18 13:42:30|8028.7|8022.7|8017|8011|8029.6|8023.6|8012.2|8006.2|51
1652881360000|2022-05-18 13:42:40|8018.2|8012.2|8022|8016|8023.5|8017.5|8016.6|8010.6|73
1652881370000|2022-05-18 13:42:50|8023|8017|8015.7|8009.7|8023.5|8017.5|8015.5|8009.5|32
1652881380000|2022-05-18 13:43:00|8015.1|8009.1|8002.7|7996.7|8015.1|8009.1|8002.7|7996.7|52
1652881390000|2022-05-18 13:43:10|8004.4|7998.4|8000.2|7994.2|8004.4|7998.4|8000.2|7994.2|17
1652881400000|2022-05-18 13:43:20|7999.9|7993.9|7999.7|7993.7|8001|7995|7999.4|7993.4|74
1652881410000|2022-05-18 13:43:30|7999.9|7993.9|8001.2|7995.2|8001.2|7995.2|7999.4|7993.4|29
1652881420000|2022-05-18 13:43:40|8001.1|7995.1|8009|8003|8011|8005|8001.1|7995.1|28
1652881430000|2022-05-18 13:43:50|8009.8|8003.8|8006.2|8000.2|8009.8|8003.8|8005.7|7999.7|16
1652881440000|2022-05-18 13:44:00|8005.9|7999.9|8001.9|7995.9|8006.2|8000.2|8001.6|7995.6|27
1652881450000|2022-05-18 13:44:10|8001.4|7995.4|8001.4|7995.4|8001.9|7995.9|8000.1|7994.1|25
1652881460000|2022-05-18 13:44:20|8001.7|7995.7|8003.6|7997.6|8004.6|7998.6|8001.4|7995.4|36
1652881470000|2022-05-18 13:44:30|8002.9|7996.9|8006.2|8000.2|8007.4|8001.4|8002.6|7996.6|38
1652881480000|2022-05-18 13:44:40|8005.9|7999.9|8014.2|8008.2|8014.9|8008.9|8005.9|7999.9|23
1652881490000|2022-05-18 13:44:50|8014.4|8008.4|8018.7|8012.7|8019.9|8013.9|8014.4|8008.4|53
1652881500000|2022-05-18 13:45:00|8018.4|8012.4|8020.7|8014.7|8021.2|8015.2|8012.9|8006.9|25
1652881510000|2022-05-18 13:45:10|8020.6|8014.6|8020.7|8014.7|8021.4|8015.4|8020.2|8014.2|10
1652881520000|2022-05-18 13:45:20|8020.5|8014.5|8021.3|8015.3|8021.7|8015.7|8019.7|8013.7|45
1652881530000|2022-05-18 13:45:30|8020.5|8014.5|8023.7|8017.7|8023.8|8017.8|8020|8014|16
1652881540000|2022-05-18 13:45:40|8029.2|8023.2|8032.1|8026.1|8033.6|8027.6|8027.5|8021.5|11
1652881550000|2022-05-18 13:45:50|8031.5|8025.5|8030.3|8024.3|8031.8|8025.8|8028.3|8022.3|17
1652881560000|2022-05-18 13:46:00|8029.6|8023.6|8032.8|8026.8|8035.5|8029.5|8029.6|8023.6|54
1652881570000|2022-05-18 13:46:10|8032.5|8026.5|8036.5|8030.5|8038.4|8032.4|8032.5|8026.5|9
1652881580000|2022-05-18 13:46:20|8036.1|8030.1|8046.1|8040.1|8048.7|8042.7|8033.5|8027.5|59
1652881590000|2022-05-18 13:46:30|8047.3|8041.3|8046.7|8040.7|8050.1|8044.1|8046.6|8040.6|17
1652881600000|2022-05-18 13:46:40|8047|8041|8049.3|8043.3|8051.8|8045.8|8047|8041|11
1652881610000|2022-05-18 13:46:50|8046.5|8040.5|8053.3|8047.3|8053.3|8047.3|8046.2|8040.2|28
1652881620000|2022-05-18 13:47:00|8053.1|8047.1|8051.3|8045.3|8053.5|8047.5|8051.1|8045.1|6
1652881630000|2022-05-18 13:47:10|8050.7|8044.7|8051.3|8045.3|8051.3|8045.3|8047.9|8041.9|20
1652881640000|2022-05-18 13:47:20|8051.1|8045.1|8054.5|8048.5|8054.5|8048.5|8050.2|8044.2|19
1652881650000|2022-05-18 13:47:30|8054|8048|8057.5|8051.5|8058.9|8052.9|8052.5|8046.5|49
1652881660000|2022-05-18 13:47:40|8057.4|8051.4|8054|8048|8059.4|8053.4|8051.4|8045.4|43
1652881670000|2022-05-18 13:47:50|8053.7|8047.7|8053.3|8047.3|8059.5|8053.5|8052.1|8046.1|53
1652881680000|2022-05-18 13:48:00|8053.1|8047.1|8055.2|8049.2|8055.2|8049.2|8052.1|8046.1|19
1652881690000|2022-05-18 13:48:10|8056.2|8050.2|8054.9|8048.9|8056.2|8050.2|8052.7|8046.7|11
1652881700000|2022-05-18 13:48:20|8055.1|8049.1|8058|8052|8059.7|8053.7|8054.4|8048.4|9
1652881710000|2022-05-18 13:48:30|8061.4|8055.4|8059.4|8053.4|8062|8056|8059.2|8053.2|11
1652881720000|2022-05-18 13:48:40|8058.8|8052.8|8066.1|8060.1|8066.1|8060.1|8058.6|8052.6|15
1652881730000|2022-05-18 13:48:50|8065.8|8059.8|8064|8058|8066.6|8060.6|8064|8058|36
1652881740000|2022-05-18 13:49:00|8063.7|8057.7|8068.8|8062.8|8071.8|8065.8|8063.7|8057.7|99
1652881750000|2022-05-18 13:49:10|8069.1|8063.1|8071|8065|8071.6|8065.6|8069.1|8063.1|21
1652881760000|2022-05-18 13:49:20|8073.5|8067.5|8078.6|8072.6|8078.6|8072.6|8073.5|8067.5|31
1652881770000|2022-05-18 13:49:30|8080.2|8074.2|8069.3|8063.3|8080.2|8074.2|8069.2|8063.2|28
1652881780000|2022-05-18 13:49:40|8069.2|8063.2|8071.5|8065.5|8072.1|8066.1|8069.2|8063.2|14
1652881790000|2022-05-18 13:49:50|8071.8|8065.8|8071|8065|8071.8|8065.8|8070.8|8064.8|3
1652881800000|2022-05-18 13:50:00|8070.8|8064.8|8072.3|8066.3|8072.7|8066.7|8070.8|8064.8|29
1652881810000|2022-05-18 13:50:10|8072|8066|8075.1|8069.1|8075.1|8069.1|8072|8066|15
1652881820000|2022-05-18 13:50:20|8074.9|8068.9|8078|8072|8078.1|8072.1|8074.6|8068.6|20
1652881830000|2022-05-18 13:50:30|8078.8|8072.8|8075.7|8069.7|8078.8|8072.8|8075.1|8069.1|18
1652881840000|2022-05-18 13:50:40|8075.9|8069.9|8076.4|8070.4|8077.1|8071.1|8075.9|8069.9|20
1652881850000|2022-05-18 13:50:50|8075.9|8069.9|8075.6|8069.6|8076.4|8070.4|8074.9|8068.9|21
1652881860000|2022-05-18 13:51:00|8075.4|8069.4|8077.2|8071.2|8077.3|8071.3|8075.2|8069.2|30
1652881870000|2022-05-18 13:51:10|8077.5|8071.5|8083.9|8077.9|8084.4|8078.4|8077.5|8071.5|35
1652881880000|2022-05-18 13:51:20|8084.2|8078.2|8089.4|8083.4|8089.8|8083.8|8083.5|8077.5|36
1652881890000|2022-05-18 13:51:30|8089.6|8083.6|8091.2|8085.2|8091.2|8085.2|8089.1|8083.1|13
1652881900000|2022-05-18 13:51:40|8090.9|8084.9|8092.6|8086.6|8092.6|8086.6|8090.6|8084.6|14
1652881910000|2022-05-18 13:51:50|8092.4|8086.4|8093.6|8087.6|8093.6|8087.6|8090.1|8084.1|55
1652881920000|2022-05-18 13:52:00|8094.7|8088.7|8092.9|8086.9|8094.7|8088.7|8091|8085|23
1652881930000|2022-05-18 13:52:10|8092.2|8086.2|8091|8085|8092.5|8086.5|8090.8|8084.8|15
1652881940000|2022-05-18 13:52:20|8091.3|8085.3|8089.6|8083.6|8091.3|8085.3|8089.6|8083.6|9
1652881950000|2022-05-18 13:52:30|8089.3|8083.3|8080.9|8074.9|8090.3|8084.3|8080.4|8074.4|36
1652881960000|2022-05-18 13:52:40|8080.7|8074.7|8076.2|8070.2|8080.7|8074.7|8076.2|8070.2|8
1652881970000|2022-05-18 13:52:50|8076.1|8070.1|8072.6|8066.6|8076.1|8070.1|8069.8|8063.8|11
1652881980000|2022-05-18 13:53:00|8072.9|8066.9|8071.3|8065.3|8072.9|8066.9|8070.1|8064.1|13
1652881990000|2022-05-18 13:53:10|8071|8065|8072.1|8066.1|8072.1|8066.1|8070.6|8064.6|14
1652882000000|2022-05-18 13:53:20|8071|8065|8071.1|8065.1|8071.1|8065.1|8071|8065|14
1652882010000|2022-05-18 13:53:30|8071|8065|8071.1|8065.1|8071.5|8065.5|8070.5|8064.5|5
1652882020000|2022-05-18 13:53:40|8071.8|8065.8|8071.1|8065.1|8071.8|8065.8|8071.1|8065.1|61
1652882030000|2022-05-18 13:53:50|8070.5|8064.5|8075.1|8069.1|8075.1|8069.1|8070.1|8064.1|13
1652882040000|2022-05-18 13:54:00|8075.4|8069.4|8073|8067|8075.8|8069.8|8073|8067|5
1652882050000|2022-05-18 13:54:10|8071.8|8065.8|8070.5|8064.5|8071.8|8065.8|8070.5|8064.5|4
1652882060000|2022-05-18 13:54:20|8070.9|8064.9|8072.8|8066.8|8072.8|8066.8|8070.9|8064.9|6
1652882070000|2022-05-18 13:54:30|8072.6|8066.6|8073.1|8067.1|8073.1|8067.1|8071.8|8065.8|1
1652882080000|2022-05-18 13:54:40|8073.4|8067.4|8074.1|8068.1|8075.6|8069.6|8073.1|8067.1|7
1652882090000|2022-05-18 13:54:50|8075.9|8069.9|8077.9|8071.9|8077.9|8071.9|8075.6|8069.6|4
1652882100000|2022-05-18 13:55:00|8078.2|8072.2|8077.4|8071.4|8078.9|8072.9|8077.4|8071.4|6
1652882110000|2022-05-18 13:55:10|8076.9|8070.9|8076.9|8070.9|8076.9|8070.9|8076.9|8070.9|13
1652882120000|2022-05-18 13:55:20|8075.3|8069.3|8075.8|8069.8|8077.9|8071.9|8075.3|8069.3|22
1652882130000|2022-05-18 13:55:30|8075.5|8069.5|8075.3|8069.3|8075.5|8069.5|8075|8069|2
1652882140000|2022-05-18 13:55:40|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|8075.8|8069.8|3
1652882150000|2022-05-18 13:55:50|8075.3|8069.3|8075.1|8069.1|8075.3|8069.3|8075.1|8069.1|6
1652882160000|2022-05-18 13:56:00|8075|8069|8070.8|8064.8|8075|8069|8070.8|8064.8|14
1652882170000|2022-05-18 13:56:10|8070.3|8064.3|8070.6|8064.6|8071|8065|8070.1|8064.1|39
1652882180000|2022-05-18 13:56:20|8070.3|8064.3|8071.6|8065.6|8072|8066|8070.3|8064.3|10
1652882190000|2022-05-18 13:56:30|8071|8065|8072.3|8066.3|8072.6|8066.6|8070.5|8064.5|11
1652882200000|2022-05-18 13:56:40|8072.1|8066.1|8072.1|8066.1|8072.3|8066.3|8071.9|8065.9|4
1652882210000|2022-05-18 13:56:50|8071.2|8065.2|8069|8063|8072.1|8066.1|8068.7|8062.7|59
1652882220000|2022-05-18 13:57:00|8069.5|8063.5|8066.2|8060.2|8069.5|8063.5|8066.2|8060.2|12
1652882230000|2022-05-18 13:57:10|8066.4|8060.4|8066.4|8060.4|8067.2|8061.2|8066.4|8060.4|12
1652882240000|2022-05-18 13:57:20|8066.5|8060.5|8066.2|8060.2|8067|8061|8066.2|8060.2|1
1652882250000|2022-05-18 13:57:30|8066.5|8060.5|8070.2|8064.2|8070.2|8064.2|8065.9|8059.9|22
1652882260000|2022-05-18 13:57:40|8070|8064|8070.7|8064.7|8070.7|8064.7|8069.2|8063.2|5
1652882270000|2022-05-18 13:57:50|8070.5|8064.5|8070.7|8064.7|8070.7|8064.7|8070.5|8064.5|1
1652882280000|2022-05-18 13:58:00|8070.4|8064.4|8067|8061|8070.4|8064.4|8067|8061|5
1652882290000|2022-05-18 13:58:10|8066.2|8060.2|8066.4|8060.4|8067.2|8061.2|8066|8060|11
1652882300000|2022-05-18 13:58:20|8065.9|8059.9|8066.7|8060.7|8067.4|8061.4|8065.9|8059.9|12
1652882310000|2022-05-18 13:58:30|8066.4|8060.4|8066.5|8060.5|8067.9|8061.9|8066.2|8060.2|19
1652882320000|2022-05-18 13:58:40|8066.4|8060.4|8071.9|8065.9|8071.9|8065.9|8066.4|8060.4|33
1652882330000|2022-05-18 13:58:50|8070.6|8064.6|8067.4|8061.4|8074.4|8068.4|8067.4|8061.4|51
1652882340000|2022-05-18 13:59:00|8067.8|8061.8|8066.8|8060.8|8067.8|8061.8|8066.8|8060.8|10
1652882350000|2022-05-18 13:59:10|8059.5|8053.5|8059.5|8053.5|8060.7|8054.7|8058.9|8052.9|7
1652882360000|2022-05-18 13:59:20|8059.4|8053.4|8054.1|8048.1|8059.4|8053.4|8053.9|8047.9|10
1652882370000|2022-05-18 13:59:30|8054.8|8048.8|8053.9|8047.9|8055.1|8049.1|8053.9|8047.9|4
1652882380000|2022-05-18 13:59:40|8053.6|8047.6|8054.1|8048.1|8054.1|8048.1|8052.3|8046.3|6
1652882390000|2022-05-18 13:59:50|8053.8|8047.8|8057.5|8051.5|8057.5|8051.5|8052.9|8046.9|16
1652882400000|2022-05-18 14:00:00|8057.7|8051.7|8057.9|8051.9|8059.2|8053.2|8056.4|8050.4|7
1652882410000|2022-05-18 14:00:10|8058.2|8052.2|8056.4|8050.4|8058.2|8052.2|8056.4|8050.4|6
1652882420000|2022-05-18 14:00:20|8054.5|8048.5|8049.6|8043.6|8054.5|8048.5|8049.6|8043.6|25
1652882430000|2022-05-18 14:00:30|8049.1|8043.1|8049.4|8043.4|8049.4|8043.4|8048.4|8042.4|3
1652882440000|2022-05-18 14:00:40|8050.2|8044.2|8054.1|8048.1|8054.4|8048.4|8049.8|8043.8|12
1652882450000|2022-05-18 14:00:50|8053.6|8047.6|8052.6|8046.6|8053.6|8047.6|8052.6|8046.6|6
1652882460000|2022-05-18 14:01:00|8051.9|8045.9|8051.4|8045.4|8051.9|8045.9|8051.4|8045.4|4
1652882470000|2022-05-18 14:01:10|8051.3|8045.3|8049.6|8043.6|8052.3|8046.3|8048.8|8042.8|30
1652882480000|2022-05-18 14:01:20|8049.1|8043.1|8051.3|8045.3|8051.6|8045.6|8048.6|8042.6|31
1652882490000|2022-05-18 14:01:30|8054.4|8048.4|8067|8061|8072.5|8065.5|8054.4|8048.4|33
1652882500000|2022-05-18 14:01:40|8067.2|8061.2|8067.3|8061.3|8069.7|8063.7|8067.2|8061.2|7
1652882510000|2022-05-18 14:01:50|8067.7|8061.7|8066.5|8060.5|8068.5|8062.5|8066.5|8060.5|20
1652882520000|2022-05-18 14:02:00|8065.7|8059.7|8064|8058|8065.7|8059.7|8064|8058|3
1652882530000|2022-05-18 14:02:10|8062.5|8056.5|8063.7|8057.7|8064.7|8058.7|8060.3|8054.3|12
1652882540000|2022-05-18 14:02:20|8062.7|8056.7|8060.2|8054.2|8062.7|8056.7|8060.2|8054.2|0
1652882550000|2022-05-18 14:02:30|8060.3|8054.3|8060|8054|8061|8055|8059.5|8053.5|8
1652882560000|2022-05-18 14:02:40|8059.7|8053.7|8059|8053|8060.3|8054.3|8058|8052|3
1652882570000|2022-05-18 14:02:50|8058.8|8052.8|8059|8053|8059.2|8053.2|8058.8|8052.8|1
1652882580000|2022-05-18 14:03:00|8058.8|8052.8|8059|8053|8059|8053|8058|8052|5
1652882590000|2022-05-18 14:03:10|8058|8052|8056.3|8050.3|8058|8052|8056.3|8050.3|4
1652882600000|2022-05-18 14:03:20|8057.3|8051.3|8057.3|8051.3|8058.3|8052.3|8057|8051|4
1652882610000|2022-05-18 14:03:30|8057.8|8051.8|8059.5|8053.5|8059.5|8053.5|8057.5|8051.5|10
1652882620000|2022-05-18 14:03:40|8059.2|8053.2|8061.2|8055.2|8062.3|8056.3|8059.2|8053.2|10
1652882630000|2022-05-18 14:03:50|8061.3|8055.3|8065|8059|8067|8061|8061.3|8055.3|5
1652882640000|2022-05-18 14:04:00|8065.3|8059.3|8066.7|8060.7|8068.5|8062.5|8065.3|8059.3|13
1652882650000|2022-05-18 14:04:10|8066.3|8060.3|8066.7|8060.7|8066.7|8060.7|8064.8|8058.8|8
1652882660000|2022-05-18 14:04:20|8067|8061|8068.3|8062.3|8068.3|8062.3|8066.3|8060.3|14
1652882680000|2022-05-18 14:04:40|8068.6|8062.6|8068.5|8062.5|8069.8|8063.8|8068.5|8062.5|7
1652882690000|2022-05-18 14:04:50|8068.8|8062.8|8068.8|8062.8|8069.7|8063.7|8068.3|8062.3|8
1652882700000|2022-05-18 14:05:00|8068.5|8062.5|8068.8|8062.8|8069.5|8063.5|8068.5|8062.5|5
1652882710000|2022-05-18 14:05:10|8069.2|8063.2|8072.3|8066.3|8074.3|8068.3|8069.2|8063.2|9
1652882720000|2022-05-18 14:05:20|8072.5|8066.5|8074.3|8068.3|8074.3|8068.3|8072|8066|1
1652882730000|2022-05-18 14:05:30|8077.3|8071.3|8077.3|8071.3|8078.3|8072.3|8076.8|8070.8|6
1652882740000|2022-05-18 14:05:40|8077|8071|8075.3|8069.3|8077.3|8071.3|8075.3|8069.3|9
1652882750000|2022-05-18 14:05:50|8075|8069|8075|8069|8075|8069|8074.8|8068.8|0
1652882760000|2022-05-18 14:06:00|8074.8|8068.8|8073.2|8067.2|8076|8070|8072.7|8066.7|5
1652882770000|2022-05-18 14:06:10|8073.5|8067.5|8074.5|8068.5|8074.5|8068.5|8069.7|8063.7|13
1652882780000|2022-05-18 14:06:20|8074.7|8068.7|8073.9|8067.9|8076|8070|8073.9|8067.9|12
1652882790000|2022-05-18 14:06:30|8073.7|8067.7|8066.3|8060.3|8073.7|8067.7|8065.8|8059.8|6
1652882800000|2022-05-18 14:06:40|8066.6|8060.6|8064.5|8058.5|8066.9|8060.9|8064.5|8058.5|11
1652882810000|2022-05-18 14:06:50|8063.6|8057.6|8061|8055|8064.1|8058.1|8061|8055|9
1652882820000|2022-05-18 14:07:00|8060.7|8054.7|8051.8|8045.8|8060.7|8054.7|8051.6|8045.6|16
1652882830000|2022-05-18 14:07:10|8052.1|8046.1|8053.1|8047.1|8053.3|8047.3|8050.8|8044.8|12
1652882840000|2022-05-18 14:07:20|8052.8|8046.8|8051.9|8045.9|8053.1|8047.1|8050.7|8044.7|10
1652882850000|2022-05-18 14:07:30|8051.6|8045.6|8051.1|8045.1|8051.8|8045.8|8049.9|8043.9|4
1652882860000|2022-05-18 14:07:40|8050.4|8044.4|8052.9|8046.9|8053.4|8047.4|8050.3|8044.3|14
1652882870000|2022-05-18 14:07:50|8052.4|8046.4|8057.8|8051.8|8057.8|8051.8|8052.4|8046.4|9
1652882880000|2022-05-18 14:08:00|8057.5|8051.5|8053.8|8047.8|8057.5|8051.5|8053.8|8047.8|7
1652882890000|2022-05-18 14:08:10|8053.4|8047.4|8052.9|8046.9|8053.4|8047.4|8052.4|8046.4|4
1652882900000|2022-05-18 14:08:20|8052.7|8046.7|8052.7|8046.7|8053.2|8047.2|8051.9|8045.9|6
1652882910000|2022-05-18 14:08:30|8052.4|8046.4|8053.2|8047.2|8053.9|8047.9|8052.4|8046.4|24
1652882920000|2022-05-18 14:08:40|8052.9|8046.9|8052.9|8046.9|8053.4|8047.4|8052.4|8046.4|7
1652882930000|2022-05-18 14:08:50|8052.6|8046.6|8056.6|8050.6|8056.6|8050.6|8052.6|8046.6|6
1652882940000|2022-05-18 14:09:00|8056.9|8050.9|8055.1|8049.1|8058.4|8052.4|8055.1|8049.1|9
1652882950000|2022-05-18 14:09:10|8054.1|8048.1|8056.8|8050.8|8056.8|8050.8|8053.2|8047.2|2
1652882960000|2022-05-18 14:09:20|8056.6|8050.6|8056.3|8050.3|8056.6|8050.6|8055.5|8049.5|4
1652882970000|2022-05-18 14:09:30|8055.8|8049.8|8059.2|8053.2|8059.6|8053.6|8055.8|8049.8|21
1652882980000|2022-05-18 14:09:40|8059.1|8053.1|8059.1|8053.1|8059.9|8053.9|8058.6|8052.6|1
1652882990000|2022-05-18 14:09:50|8058.1|8052.1|8057.1|8051.1|8058.6|8052.6|8056.6|8050.6|4
1652883000000|2022-05-18 14:10:00|8057.4|8051.4|8059.4|8053.4|8059.4|8053.4|8056.8|8050.8|17
1652883010000|2022-05-18 14:10:10|8059.1|8053.1|8059.6|8053.6|8060.9|8054.9|8059.1|8053.1|6
1652883020000|2022-05-18 14:10:20|8060.2|8054.2|8059.4|8053.4|8060.5|8054.5|8059.3|8053.3|5
1652883030000|2022-05-18 14:10:30|8059.1|8053.1|8059.6|8053.6|8060.2|8054.2|8059.1|8053.1|4
1652883040000|2022-05-18 14:10:40|8059.9|8053.9|8060.6|8054.6|8061.3|8055.3|8059.1|8053.1|13
1652883050000|2022-05-18 14:10:50|8060.8|8054.8|8062.8|8056.8|8063.3|8057.3|8060.1|8054.1|4
1652883060000|2022-05-18 14:11:00|8062.6|8056.6|8062.1|8056.1|8062.8|8056.8|8061.6|8055.6|5
1652883070000|2022-05-18 14:11:10|8061.8|8055.8|8059.3|8053.3|8061.8|8055.8|8058.3|8052.3|14
1652883080000|2022-05-18 14:11:20|8059.1|8053.1|8059.6|8053.6|8059.6|8053.6|8058.3|8052.3|11
1652883090000|2022-05-18 14:11:30|8059.3|8053.3|8058.8|8052.8|8059.3|8053.3|8058.8|8052.8|16
1652883100000|2022-05-18 14:11:40|8059.1|8053.1|8055|8049|8060.8|8054.8|8055|8049|20
1652883110000|2022-05-18 14:11:50|8057.8|8051.8|8062.1|8056.1|8062.1|8056.1|8057.6|8051.6|4
1652883120000|2022-05-18 14:12:00|8062|8056|8067.8|8061.8|8067.8|8061.8|8061.8|8055.8|3
1652883130000|2022-05-18 14:12:10|8068|8062|8068|8062|8070.5|8064.5|8068|8062|8
1652883140000|2022-05-18 14:12:20|8067.6|8061.6|8063.6|8057.6|8067.6|8061.6|8062.6|8056.6|5
1652883150000|2022-05-18 14:12:30|8063.3|8057.3|8062.1|8056.1|8063.3|8057.3|8061.6|8055.6|5
1652883160000|2022-05-18 14:12:40|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|8062.6|8056.6|1
1652883170000|2022-05-18 14:12:50|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|0
1652883180000|2022-05-18 14:13:00|8062.1|8056.1|8064.1|8058.1|8064.1|8058.1|8062.1|8056.1|11
1652883190000|2022-05-18 14:13:10|8065|8059|8070|8064|8070.8|8064.8|8065|8059|10
1652883200000|2022-05-18 14:13:20|8070.3|8064.3|8074.3|8068.3|8074.8|8068.8|8070.3|8064.3|19
1652883210000|2022-05-18 14:13:30|8074|8068|8074.5|8068.5|8074.5|8068.5|8074|8068|8
1652883220000|2022-05-18 14:13:40|8074.6|8068.6|8070|8064|8074.6|8068.6|8070|8064|5
1652883230000|2022-05-18 14:13:50|8066.6|8060.6|8068.5|8062.5|8069|8063|8065.6|8059.6|4
1652883240000|2022-05-18 14:14:00|8068.1|8062.1|8067.6|8061.6|8068.5|8062.5|8067|8061|1
1652883250000|2022-05-18 14:14:10|8067.9|8061.9|8067.9|8061.9|8068.4|8062.4|8066.9|8060.9|1
1652883260000|2022-05-18 14:14:20|8067.6|8061.6|8068.4|8062.4|8069.6|8063.6|8067.6|8061.6|7
1652883270000|2022-05-18 14:14:30|8068.1|8062.1|8065.4|8059.4|8068.1|8062.1|8064.9|8058.9|7
1652883280000|2022-05-18 14:14:40|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|0
1652883290000|2022-05-18 14:14:50|8065.4|8059.4|8060.3|8054.3|8065.4|8059.4|8060.3|8054.3|13
1652883300000|2022-05-18 14:15:00|8060.1|8054.1|8058.4|8052.4|8060.9|8054.9|8058.4|8052.4|6
1652883310000|2022-05-18 14:15:10|8057.9|8051.9|8056.7|8050.7|8058.3|8052.3|8055.5|8049.5|10
1652883320000|2022-05-18 14:15:20|8057.2|8051.2|8058.8|8052.8|8060.5|8054.5|8057.2|8051.2|9
1652883330000|2022-05-18 14:15:30|8058.5|8052.5|8057.5|8051.5|8059|8053|8057.2|8051.2|27
1652883340000|2022-05-18 14:15:40|8057.2|8051.2|8055.9|8049.9|8057.5|8051.5|8055.9|8049.9|11
1652883350000|2022-05-18 14:15:50|8057.7|8051.7|8056.7|8050.7|8057.7|8051.7|8056.4|8050.4|11
1652883360000|2022-05-18 14:16:00|8056.4|8050.4|8055.5|8049.5|8056.4|8050.4|8055.5|8049.5|3
1652883370000|2022-05-18 14:16:10|8055.9|8049.9|8056.9|8050.9|8061.2|8055.2|8055.5|8049.5|9
1652883380000|2022-05-18 14:16:20|8057.2|8051.2|8059.7|8053.7|8060.7|8054.7|8057.2|8051.2|6
1652883390000|2022-05-18 14:16:30|8059|8053|8059|8053|8060.5|8054.5|8057.7|8051.7|9
1652883400000|2022-05-18 14:16:40|8058.7|8052.7|8058.9|8052.9|8060.5|8054.5|8057.4|8051.4|4
1652883410000|2022-05-18 14:16:50|8062.2|8056.2|8061.2|8055.2|8062.2|8056.2|8060.2|8054.2|7
1652883420000|2022-05-18 14:17:00|8060.5|8054.5|8058.4|8052.4|8060.7|8054.7|8058.4|8052.4|3
1652883430000|2022-05-18 14:17:10|8058.7|8052.7|8058.7|8052.7|8059.2|8053.2|8058.4|8052.4|4
1652883440000|2022-05-18 14:17:20|8059.7|8053.7|8059.4|8053.4|8059.7|8053.7|8058.4|8052.4|5
1652883450000|2022-05-18 14:17:30|8059.7|8053.7|8061.9|8055.9|8064.4|8058.4|8058.9|8052.9|18
1652883460000|2022-05-18 14:17:40|8061.7|8055.7|8061.9|8055.9|8064.2|8058.2|8061.2|8055.2|10
1652883470000|2022-05-18 14:17:50|8060.9|8054.9|8058.4|8052.4|8060.9|8054.9|8056.9|8050.9|78
1652883480000|2022-05-18 14:18:00|8057.9|8051.9|8058.3|8052.3|8060.3|8054.3|8057.7|8051.7|1
1652883490000|2022-05-18 14:18:10|8058|8052|8056.7|8050.7|8058.7|8052.7|8056.3|8050.3|10
1652883500000|2022-05-18 14:18:20|8056.2|8050.2|8069|8063|8069.9|8063.9|8055.8|8049.8|110
1652883510000|2022-05-18 14:18:30|8068.7|8062.7|8067.8|8061.8|8068.7|8062.7|8067.3|8061.3|3
1652883520000|2022-05-18 14:18:40|8067.3|8061.3|8067.7|8061.7|8068.5|8062.5|8067.3|8061.3|2
1652883530000|2022-05-18 14:18:50|8067.8|8061.8|8066.4|8060.4|8068.6|8062.6|8066.4|8060.4|6
1652883540000|2022-05-18 14:19:00|8064.6|8058.6|8069.8|8063.8|8069.8|8063.8|8064.6|8058.6|11
1652883550000|2022-05-18 14:19:10|8070.1|8064.1|8074.1|8068.1|8074.1|8068.1|8070.1|8064.1|10
1652883560000|2022-05-18 14:19:20|8074.9|8068.9|8074.9|8068.9|8076.1|8070.1|8074.4|8068.4|7
1652883570000|2022-05-18 14:19:30|8075.4|8069.4|8074.9|8068.9|8075.4|8069.4|8073.4|8067.4|4
1652883580000|2022-05-18 14:19:40|8074.4|8068.4|8074.9|8068.9|8075.9|8069.9|8074.1|8068.1|8
1652883590000|2022-05-18 14:19:50|8075.2|8069.2|8077.9|8071.9|8078.6|8072.6|8075.2|8069.2|4
1652883600000|2022-05-18 14:20:00|8077.6|8071.6|8076.9|8070.9|8077.6|8071.6|8074.4|8068.4|6
1652883610000|2022-05-18 14:20:10|||||||||11
1652883620000|2022-05-18 14:20:20|8077.6|8071.6|8080.6|8074.6|8080.8|8074.8|8077.6|8071.6|8
1652883630000|2022-05-18 14:20:30|8081.3|8075.3|8083.3|8077.3|8085.5|8079.5|8081.3|8075.3|12
1652883640000|2022-05-18 14:20:40|8082.9|8076.9|8079.6|8073.6|8082.9|8076.9|8079.6|8073.6|3
1652883650000|2022-05-18 14:20:50|8081.7|8075.7|8081.4|8075.4|8081.7|8075.7|8081.4|8075.4|3
1652883660000|2022-05-18 14:21:00|8081.1|8075.1|8083.9|8077.9|8083.9|8077.9|8080.4|8074.4|13
1652883670000|2022-05-18 14:21:10|8083.7|8077.7|8083.9|8077.9|8085.7|8079.7|8083.4|8077.4|17
1652883680000|2022-05-18 14:21:20|8083.7|8077.7|8087.2|8081.2|8087.5|8081.5|8083.7|8077.7|12
1652883690000|2022-05-18 14:21:30|8086.9|8080.9|8085.2|8079.2|8086.9|8080.9|8084.7|8078.7|4
1652883700000|2022-05-18 14:21:40|8084.7|8078.7|8087.8|8081.8|8088.6|8082.6|8084.7|8078.7|10
1652883710000|2022-05-18 14:21:50|8087.6|8081.6|8086.3|8080.3|8087.6|8081.6|8085.1|8079.1|15
1652883720000|2022-05-18 14:22:00|8089|8083|8089.8|8083.8|8089.8|8083.8|8088.1|8082.1|8
1652883730000|2022-05-18 14:22:10|8089.5|8083.5|8090.5|8084.5|8091|8085|8088.1|8082.1|11
1652883740000|2022-05-18 14:22:20|8091.1|8085.1|8090.8|8084.8|8091.3|8085.3|8090.1|8084.1|2
1652883750000|2022-05-18 14:22:30|8091.3|8085.3|8090.3|8084.3|8091.6|8085.6|8090.3|8084.3|3
1652883760000|2022-05-18 14:22:40|8090|8084|8086.8|8080.8|8090|8084|8085.6|8079.6|14
1652883770000|2022-05-18 14:22:50|8086.6|8080.6|8086.8|8080.8|8087.6|8081.6|8086|8080|6
1652883780000|2022-05-18 14:23:00|8086.5|8080.5|8085.3|8079.3|8087.8|8081.8|8085.3|8079.3|8
1652883790000|2022-05-18 14:23:10|8085.5|8079.5|8084.6|8078.6|8085.5|8079.5|8084.6|8078.6|1
1652883800000|2022-05-18 14:23:20|8084.3|8078.3|8084.6|8078.6|8084.8|8078.8|8084.1|8078.1|2
1652883820000|2022-05-18 14:23:40|8084.1|8078.1|8079.8|8073.8|8084.1|8078.1|8079|8073|8
1652883830000|2022-05-18 14:23:50|8080|8074|8080|8074|8080|8074|8080|8074|0
1652883840000|2022-05-18 14:24:00|8079.8|8073.8|8073.9|8067.9|8079.8|8073.8|8073.9|8067.9|23
1652883850000|2022-05-18 14:24:10|8073.7|8067.7|8073.4|8067.4|8073.7|8067.7|8071.4|8065.4|11
1652883860000|2022-05-18 14:24:20|8073.1|8067.1|8072.1|8066.1|8073.4|8067.4|8072.1|8066.1|2
1652883870000|2022-05-18 14:24:30|8072.4|8066.4|8077.9|8071.9|8078.1|8072.1|8072.4|8066.4|5
1652883880000|2022-05-18 14:24:40|8077.1|8071.1|8083|8077|8083|8077|8076.7|8070.7|7
1652883890000|2022-05-18 14:24:50|8083.5|8077.5|8084|8078|8084|8078|8082.2|8076.2|2
1652883900000|2022-05-18 14:25:00|8083.7|8077.7|8082.2|8076.2|8083.7|8077.7|8081.9|8075.9|8
1652883910000|2022-05-18 14:25:10|8082.5|8076.5|8083.3|8077.3|8083.6|8077.6|8082.5|8076.5|8
1652883920000|2022-05-18 14:25:20|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|3
1652883930000|2022-05-18 14:25:30|8082|8076|8081.6|8075.6|8082|8076|8081.6|8075.6|12
1652883940000|2022-05-18 14:25:40|8081.5|8075.5|8081.8|8075.8|8081.8|8075.8|8081.5|8075.5|2
1652883950000|2022-05-18 14:25:50|||||||||1
1652883960000|2022-05-18 14:26:00|8081.5|8075.5|8081.8|8075.8|8081.8|8075.8|8081.1|8075.1|11
1652883970000|2022-05-18 14:26:10|8082.4|8076.4|8082|8076|8082.7|8076.7|8082|8076|11
1652883980000|2022-05-18 14:26:20|8081.8|8075.8|8083.2|8077.2|8084.2|8078.2|8081.3|8075.3|15
1652883990000|2022-05-18 14:26:30|8083|8077|8085|8079|8085|8079|8082.8|8076.8|4
1652884000000|2022-05-18 14:26:40|8083.5|8077.5|8084|8078|8084.5|8078.5|8083.5|8077.5|5
1652884010000|2022-05-18 14:26:50|8084.2|8078.2|8084.5|8078.5|8085|8079|8084|8078|3
1652884020000|2022-05-18 14:27:00|8084.2|8078.2|8084|8078|8085.9|8079.9|8083.7|8077.7|5
1652884030000|2022-05-18 14:27:10|8084.3|8078.3|8088.1|8082.1|8088.1|8082.1|8083.5|8077.5|22
1652884040000|2022-05-18 14:27:20|8087.9|8081.9|8083.8|8077.8|8088.1|8082.1|8083.1|8077.1|30
1652884050000|2022-05-18 14:27:30|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|12
1652884070000|2022-05-18 14:27:50|8084|8078|8082.6|8076.6|8084|8078|8080.8|8074.8|36
1652884080000|2022-05-18 14:28:00|8082.1|8076.1|8080.9|8074.9|8082.9|8076.9|8080.6|8074.6|12
1652884090000|2022-05-18 14:28:10|8080.4|8074.4|8072.8|8066.8|8080.9|8074.9|8072.4|8066.4|4
1652884100000|2022-05-18 14:28:20|8073.1|8067.1|8072.3|8066.3|8073.4|8067.4|8072.3|8066.3|4
1652884110000|2022-05-18 14:28:30|8072.8|8066.8|8073.3|8067.3|8073.3|8067.3|8072.8|8066.8|3
1652884120000|2022-05-18 14:28:40|8073|8067|8076.8|8070.8|8077.3|8071.3|8072.8|8066.8|10
1652884130000|2022-05-18 14:28:50|8077.5|8071.5|8076.5|8070.5|8077.5|8071.5|8076.5|8070.5|2
1652884140000|2022-05-18 14:29:00|8076|8070|8074.8|8068.8|8077.3|8071.3|8074.5|8068.5|8
1652884150000|2022-05-18 14:29:10|8075.1|8069.1|8079.3|8073.3|8080.6|8074.6|8075|8069|9
1652884160000|2022-05-18 14:29:20|8079.9|8073.9|8082.1|8076.1|8082.1|8076.1|8079.9|8073.9|5
1652884170000|2022-05-18 14:29:30|8081.6|8075.6|8081.1|8075.1|8084.1|8078.1|8080.3|8074.3|6
1652884190000|2022-05-18 14:29:50|8080.8|8074.8|8081.1|8075.1|8081.1|8075.1|8080.1|8074.1|0
1652884200000|2022-05-18 14:30:00|8080.6|8074.6|8078.8|8072.8|8081.1|8075.1|8078.8|8072.8|5
1652884210000|2022-05-18 14:30:10|8078.3|8072.3|8083|8077|8083.3|8077.3|8078.2|8072.2|7
1652884220000|2022-05-18 14:30:20|8084|8078|8085.2|8079.2|8085.3|8079.3|8083.3|8077.3|6
1652884230000|2022-05-18 14:30:30|8085.9|8079.9|8084.5|8078.5|8091.3|8085.3|8083.2|8077.2|19
1652884240000|2022-05-18 14:30:40|8083.2|8077.2|8085.8|8079.8|8088.1|8082.1|8083|8077|35
1652884250000|2022-05-18 14:30:50|8086.6|8080.6|8093.1|8087.1|8093.3|8087.3|8086.4|8080.4|16
1652884260000|2022-05-18 14:31:00|8091.3|8085.3|8091.4|8085.4|8091.4|8085.4|8088.1|8082.1|11
1652884270000|2022-05-18 14:31:10|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8091.3|8085.3|7
1652884280000|2022-05-18 14:31:20|8092.1|8086.1|8094.2|8088.2|8094.2|8088.2|8091.6|8085.6|27
1652884290000|2022-05-18 14:31:30|8093.9|8087.9|8086.2|8080.2|8093.9|8087.9|8085.7|8079.7|19
1652884300000|2022-05-18 14:31:40|8086.6|8080.6|8087.4|8081.4|8088.6|8082.6|8085.7|8079.7|9
1652884310000|2022-05-18 14:31:50|8087.7|8081.7|8086.7|8080.7|8087.7|8081.7|8086.7|8080.7|0
1652884320000|2022-05-18 14:32:00|8086.2|8080.2|8078.9|8072.9|8086.2|8080.2|8078.9|8072.9|17
1652884330000|2022-05-18 14:32:10|8078.6|8072.6|8079.6|8073.6|8080.8|8074.8|8078.1|8072.1|4
1652884340000|2022-05-18 14:32:20|8079.8|8073.8|8079.8|8073.8|8079.8|8073.8|8079.8|8073.8|0
1652884350000|2022-05-18 14:32:30|8079.5|8073.5|8081.5|8075.5|8081.8|8075.8|8078.3|8072.3|7
1652884360000|2022-05-18 14:32:40|8082.9|8076.9|8083.3|8077.3|8083.3|8077.3|8082.8|8076.8|3
1652884370000|2022-05-18 14:32:50|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.1|8078.1|3
1652884380000|2022-05-18 14:33:00|8089.1|8083.1|8086.5|8080.5|8089.1|8083.1|8086.5|8080.5|2
1652884390000|2022-05-18 14:33:10|8085.8|8079.8|8086.5|8080.5|8089.1|8083.1|8085.5|8079.5|4
1652884400000|2022-05-18 14:33:20|8086.2|8080.2|8085.5|8079.5|8086.2|8080.2|8085.5|8079.5|0
1652884410000|2022-05-18 14:33:30|8085.2|8079.2|8084.6|8078.6|8085.2|8079.2|8084.6|8078.6|0
1652884420000|2022-05-18 14:33:40|8083.7|8077.7|8082.5|8076.5|8083.7|8077.7|8082.5|8076.5|3
1652884430000|2022-05-18 14:33:50|8082.3|8076.3|8082.5|8076.5|8082.5|8076.5|8082.3|8076.3|0
1652884440000|2022-05-18 14:34:00|8082.3|8076.3|8082|8076|8082.3|8076.3|8079|8073|13
1652884450000|2022-05-18 14:34:10|8083.5|8077.5|8081|8075|8083.7|8077.7|8081|8075|3
1652884460000|2022-05-18 14:34:20|8080.2|8074.2|8080.8|8074.8|8080.8|8074.8|8078.3|8072.3|32
1652884470000|2022-05-18 14:34:30|8081|8075|8079.3|8073.3|8081|8075|8079.3|8073.3|3
1652884480000|2022-05-18 14:34:40|8079.7|8073.7|8076.2|8070.2|8079.7|8073.7|8076.2|8070.2|2
1652884490000|2022-05-18 14:34:50|8076.5|8070.5|8078.2|8072.2|8079.7|8073.7|8073.3|8067.3|16
1652884500000|2022-05-18 14:35:00|8077.7|8071.7|8073.3|8067.3|8077.7|8071.7|8073.3|8067.3|7
1652884510000|2022-05-18 14:35:10|8072.8|8066.8|8072.7|8066.7|8073.3|8067.3|8071.8|8065.8|13
1652884520000|2022-05-18 14:35:20|8073.3|8067.3|8074.6|8068.6|8074.8|8068.8|8073.3|8067.3|22
1652884530000|2022-05-18 14:35:30|8075.3|8069.3|8077.1|8071.1|8077.8|8071.8|8075.3|8069.3|19
1652884540000|2022-05-18 14:35:40|8077.3|8071.3|8075.3|8069.3|8077.3|8071.3|8075.3|8069.3|3
1652884550000|2022-05-18 14:35:50|8074.6|8068.6|8074.6|8068.6|8075.1|8069.1|8072.3|8066.3|26
1652884560000|2022-05-18 14:36:00|8075.1|8069.1|8072.9|8066.9|8075.1|8069.1|8072.2|8066.2|27
1652884570000|2022-05-18 14:36:10|8074.4|8068.4|8072.2|8066.2|8074.4|8068.4|8072.2|8066.2|11
1652884580000|2022-05-18 14:36:20|8072.4|8066.4|8068.1|8062.1|8072.9|8066.9|8067.6|8061.6|31
1652884590000|2022-05-18 14:36:30|8067.1|8061.1|8067.6|8061.6|8067.9|8061.9|8067.1|8061.1|2
1652884600000|2022-05-18 14:36:40|8070.2|8064.2|8070.2|8064.2|8071.1|8065.1|8069.7|8063.7|16
1652884610000|2022-05-18 14:36:50|8070.4|8064.4|8069.4|8063.4|8070.9|8064.9|8068.1|8062.1|14
1652884620000|2022-05-18 14:37:00|8068.4|8062.4|8066.9|8060.9|8068.4|8062.4|8066.4|8060.4|9
1652884630000|2022-05-18 14:37:10|8067.1|8061.1|8067.6|8061.6|8069.1|8063.1|8067.1|8061.1|9
1652884640000|2022-05-18 14:37:20|8067.2|8061.2|8066.4|8060.4|8067.2|8061.2|8066.4|8060.4|1
1652884650000|2022-05-18 14:37:30|8066.7|8060.7|8068.4|8062.4|8068.4|8062.4|8066.7|8060.7|7
1652884660000|2022-05-18 14:37:40|8068.7|8062.7|8066.4|8060.4|8068.7|8062.7|8066.1|8060.1|2
1652884670000|2022-05-18 14:37:50|8067.1|8061.1|8066.1|8060.1|8067.1|8061.1|8065.6|8059.6|15
1652884680000|2022-05-18 14:38:00|8065.9|8059.9|8066.6|8060.6|8066.6|8060.6|8063.7|8057.7|34
1652884690000|2022-05-18 14:38:10|8066.9|8060.9|8068.6|8062.6|8069.9|8063.9|8066.6|8060.6|20
1652884700000|2022-05-18 14:38:20|8068.9|8062.9|8069.1|8063.1|8069.9|8063.9|8068.9|8062.9|7
1652884710000|2022-05-18 14:38:30|8068.7|8062.7|8073.4|8067.4|8073.6|8067.6|8068.7|8062.7|5
1652884720000|2022-05-18 14:38:40|8073.1|8067.1|8070.6|8064.6|8073.6|8067.6|8070.6|8064.6|5
1652884730000|2022-05-18 14:38:50|8070.4|8064.4|8069.9|8063.9|8070.4|8064.4|8069.1|8063.1|3
1652884740000|2022-05-18 14:39:00|8070.1|8064.1|8069.9|8063.9|8070.9|8064.9|8068.7|8062.7|9
1652884750000|2022-05-18 14:39:10|8069.6|8063.6|8081.1|8075.1|8081.1|8075.1|8069.4|8063.4|17
1652884760000|2022-05-18 14:39:20|8082.1|8076.1|8079.8|8073.8|8082.1|8076.1|8077.5|8071.5|23
1652884770000|2022-05-18 14:39:30|8080.1|8074.1|8075.7|8069.7|8080.1|8074.1|8075.7|8069.7|14
1652884780000|2022-05-18 14:39:40|8074.2|8068.2|8069.2|8063.2|8074.5|8068.5|8069.2|8063.2|3
1652884790000|2022-05-18 14:39:50|8068.9|8062.9|8077.6|8071.6|8078.5|8072.5|8068.2|8062.2|29
1652884800000|2022-05-18 14:40:00|8078.1|8072.1|8075.6|8069.6|8078.1|8072.1|8074.3|8068.3|11
1652884810000|2022-05-18 14:40:10|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|8076.1|8070.1|2
1652884820000|2022-05-18 14:40:20|8076.1|8070.1|8075|8069|8076.1|8070.1|8075|8069|0
1652884830000|2022-05-18 14:40:30|8073.8|8067.8|8073.3|8067.3|8074.6|8068.6|8073.3|8067.3|4
1652884840000|2022-05-18 14:40:40|8073|8067|8071|8065|8073|8067|8071|8065|1
1652884850000|2022-05-18 14:40:50|8071.8|8065.8|8069.5|8063.5|8071.8|8065.8|8069.5|8063.5|10
1652884860000|2022-05-18 14:41:00|8069.2|8063.2|8071|8065|8072|8066|8069.2|8063.2|11
1652884870000|2022-05-18 14:41:10|8070.2|8064.2|8068|8062|8070.2|8064.2|8068|8062|6
1652884880000|2022-05-18 14:41:20|8067.5|8061.5|8069|8063|8069|8063|8067.5|8061.5|8
1652884890000|2022-05-18 14:41:30|8068.7|8062.7|8068.2|8062.2|8068.8|8062.8|8068.2|8062.2|4
1652884900000|2022-05-18 14:41:40|8068.5|8062.5|8069.9|8063.9|8070.5|8064.5|8068|8062|25
1652884910000|2022-05-18 14:41:50|8069.7|8063.7|8071.7|8065.7|8072|8066|8069.2|8063.2|4
1652884920000|2022-05-18 14:42:00|8071|8065|8072.1|8066.1|8073.4|8067.4|8071|8065|4
1652884930000|2022-05-18 14:42:10|8072.4|8066.4|8073|8067|8073.6|8067.6|8072.4|8066.4|9
1652884940000|2022-05-18 14:42:20|8072.8|8066.8|8072.8|8066.8|8073.1|8067.1|8072.2|8066.2|2
1652884950000|2022-05-18 14:42:30|8072.5|8066.5|8075.1|8069.1|8075.1|8069.1|8072.3|8066.3|9
1652884960000|2022-05-18 14:42:40|8074.3|8068.3|8073.5|8067.5|8074.3|8068.3|8073.2|8067.2|2
1652884970000|2022-05-18 14:42:50|8073.2|8067.2|8073.2|8067.2|8073.7|8067.7|8072.7|8066.7|2
1652884980000|2022-05-18 14:43:00|8072.7|8066.7|8074.3|8068.3|8074.3|8068.3|8072.7|8066.7|6
1652884990000|2022-05-18 14:43:10|8073.8|8067.8|8073.6|8067.6|8075.1|8069.1|8073.6|8067.6|1
1652885000000|2022-05-18 14:43:20|8073.9|8067.9|8076.1|8070.1|8076.1|8070.1|8073.9|8067.9|1
1652885010000|2022-05-18 14:43:30|8075.9|8069.9|8076.3|8070.3|8076.3|8070.3|8075|8069|13
1652885020000|2022-05-18 14:43:40|8075.8|8069.8|8079.1|8073.1|8080.3|8074.3|8075.6|8069.6|28
1652885030000|2022-05-18 14:43:50|8079.6|8073.6|8076|8070|8079.6|8073.6|8075.8|8069.8|6
1652885040000|2022-05-18 14:44:00|8075.8|8069.8|8075.3|8069.3|8076.3|8070.3|8074.6|8068.6|5
1652885050000|2022-05-18 14:44:10|8075.1|8069.1|8075.3|8069.3|8075.6|8069.6|8075.1|8069.1|0
1652885060000|2022-05-18 14:44:20|8074.8|8068.8|8074.3|8068.3|8074.8|8068.8|8074.1|8068.1|2
1652885070000|2022-05-18 14:44:30|8079.1|8073.1|8078.6|8072.6|8079.1|8073.1|8078.6|8072.6|6
1652885080000|2022-05-18 14:44:40|8078.4|8072.4|8077.1|8071.1|8078.4|8072.4|8077.1|8071.1|0
1652885090000|2022-05-18 14:44:50|8077.6|8071.6|8074.1|8068.1|8077.6|8071.6|8074.1|8068.1|3
1652885100000|2022-05-18 14:45:00|8072.9|8066.9|8072.6|8066.6|8074.3|8068.3|8072.1|8066.1|21
1652885110000|2022-05-18 14:45:10|8072.3|8066.3|8072.4|8066.4|8072.4|8066.4|8072.1|8066.1|15
1652885120000|2022-05-18 14:45:20|8072.9|8066.9|8072.9|8066.9|8073.9|8067.9|8072.9|8066.9|11
1652885130000|2022-05-18 14:45:30|8072.4|8066.4|8069.6|8063.6|8072.4|8066.4|8069.1|8063.1|4
1652885140000|2022-05-18 14:45:40|8069.8|8063.8|8069.2|8063.2|8070.3|8064.3|8069.2|8063.2|3
1652885150000|2022-05-18 14:45:50|8069.5|8063.5|8073.6|8067.6|8073.9|8067.9|8069.2|8063.2|11
1652885160000|2022-05-18 14:46:00|8072.6|8066.6|8073.9|8067.9|8073.9|8067.9|8072.6|8066.6|2
1652885170000|2022-05-18 14:46:10|8074.9|8068.9|8073.6|8067.6|8074.9|8068.9|8073.3|8067.3|5
1652885180000|2022-05-18 14:46:20|8073.3|8067.3|8071.9|8065.9|8073.6|8067.6|8071|8065|6
1652885190000|2022-05-18 14:46:30|8072.4|8066.4|8072.9|8066.9|8072.9|8066.9|8072.4|8066.4|0
1652885200000|2022-05-18 14:46:40|8073.4|8067.4|8072.9|8066.9|8074.2|8068.2|8072.6|8066.6|6
1652885210000|2022-05-18 14:46:50|8075.4|8069.4|8074.2|8068.2|8075.7|8069.7|8074.2|8068.2|11
1652885220000|2022-05-18 14:47:00|8073.6|8067.6|8071.6|8065.6|8073.9|8067.9|8071.6|8065.6|2
1652885230000|2022-05-18 14:47:10|8071|8065|8071.4|8065.4|8071.6|8065.6|8070.1|8064.1|18
1652885240000|2022-05-18 14:47:20|8072.1|8066.1|8071|8065|8072.3|8066.3|8070.6|8064.6|23
1652885250000|2022-05-18 14:47:30|8070.7|8064.7|8071.2|8065.2|8072|8066|8070.5|8064.5|15
1652885260000|2022-05-18 14:47:40|8071|8065|8068|8062|8071|8065|8068|8062|5
1652885270000|2022-05-18 14:47:50|8068.2|8062.2|8070.5|8064.5|8070.7|8064.7|8068.2|8062.2|5
1652885280000|2022-05-18 14:48:00|8070.7|8064.7|8071|8065|8072.5|8066.5|8070.5|8064.5|3
1652885290000|2022-05-18 14:48:10|8070.8|8064.8|8070.7|8064.7|8070.8|8064.8|8069.7|8063.7|5
1652885300000|2022-05-18 14:48:20|8071|8065|8076.1|8070.1|8076.1|8070.1|8070|8064|13
1652885310000|2022-05-18 14:48:30|8075.8|8069.8|8078.4|8072.4|8080.7|8074.7|8075.8|8069.8|12
1652885320000|2022-05-18 14:48:40|8078.6|8072.6|8077.1|8071.1|8078.6|8072.6|8077.1|8071.1|6
1652885330000|2022-05-18 14:48:50|8075|8069|8074.5|8068.5|8075|8069|8074.5|8068.5|3
1652885340000|2022-05-18 14:49:00|8077|8071|8076.6|8070.6|8077.8|8071.8|8075.9|8069.9|3
1652885350000|2022-05-18 14:49:10|8076.1|8070.1|8075.8|8069.8|8076.1|8070.1|8075.6|8069.6|2
1652885360000|2022-05-18 14:49:20|8076.3|8070.3|8077.1|8071.1|8077.5|8071.5|8076.3|8070.3|2
1652885370000|2022-05-18 14:49:30|8077.5|8071.5|8071.5|8065.5|8077.5|8071.5|8071.5|8065.5|6
1652885380000|2022-05-18 14:49:40|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071|8065|0
1652885390000|2022-05-18 14:49:50|8071|8065|8074.4|8068.4|8074.4|8068.4|8071|8065|10
1652885400000|2022-05-18 14:50:00|8074.6|8068.6|8078.1|8072.1|8081.2|8075.2|8074.6|8068.6|16
1652885410000|2022-05-18 14:50:10|8077.9|8071.9|8075.1|8069.1|8077.9|8071.9|8075.1|8069.1|11
1652885420000|2022-05-18 14:50:20|8074.9|8068.9|8071.3|8065.3|8074.9|8068.9|8071.3|8065.3|62
1652885430000|2022-05-18 14:50:30|8071.1|8065.1|8069.6|8063.6|8071.1|8065.1|8069.3|8063.3|12
1652885440000|2022-05-18 14:50:40|8068.5|8062.5|8068.5|8062.5|8068.6|8062.6|8067|8061|18
1652885450000|2022-05-18 14:50:50|8068|8062|8071.3|8065.3|8071.3|8065.3|8067.5|8061.5|11
1652885460000|2022-05-18 14:51:00|8071.1|8065.1|8075.1|8069.1|8075.1|8069.1|8070.9|8064.9|15
1652885470000|2022-05-18 14:51:10|8074.6|8068.6|8072.5|8066.5|8074.6|8068.6|8071.8|8065.8|1
1652885480000|2022-05-18 14:51:20|8073.9|8067.9|8074.8|8068.8|8074.8|8068.8|8073.6|8067.6|3
1652885490000|2022-05-18 14:51:30|8074.6|8068.6|8073.3|8067.3|8074.6|8068.6|8073.3|8067.3|0
1652885500000|2022-05-18 14:51:40|8073.1|8067.1|8073.4|8067.4|8073.4|8067.4|8071.6|8065.6|2
1652885510000|2022-05-18 14:51:50|8073.1|8067.1|8072.1|8066.1|8074.1|8068.1|8071.9|8065.9|5
1652885520000|2022-05-18 14:52:00|8072.5|8066.5|8072|8066|8073.6|8067.6|8072|8066|3
1652885530000|2022-05-18 14:52:10|8071.8|8065.8|8071|8065|8072|8066|8070.1|8064.1|6
1652885540000|2022-05-18 14:52:20|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|1
1652885550000|2022-05-18 14:52:30|8072.8|8066.8|8074|8068|8074.3|8068.3|8072.8|8066.8|5
1652885560000|2022-05-18 14:52:40|8074.3|8068.3|8074|8068|8075.5|8069.5|8074|8068|2
1652885570000|2022-05-18 14:52:50|8073.6|8067.6|8072|8066|8073.6|8067.6|8071.8|8065.8|2
1652885580000|2022-05-18 14:53:00|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8069.6|8063.6|6
1652885590000|2022-05-18 14:53:10|8073.1|8067.1|8073|8067|8073.5|8067.5|8073|8067|2
1652885600000|2022-05-18 14:53:20|8073.6|8067.6|8073.5|8067.5|8073.8|8067.8|8073.5|8067.5|3
1652885610000|2022-05-18 14:53:30|8074.5|8068.5|8076.5|8070.5|8076.5|8070.5|8074.5|8068.5|4
1652885620000|2022-05-18 14:53:40|8077|8071|8077.3|8071.3|8077.3|8071.3|8076.8|8070.8|1
1652885630000|2022-05-18 14:53:50|8075.8|8069.8|8073.6|8067.6|8075.8|8069.8|8073.6|8067.6|3
1652885640000|2022-05-18 14:54:00|8073.3|8067.3|8074.8|8068.8|8074.8|8068.8|8072.6|8066.6|10
1652885650000|2022-05-18 14:54:10|8074.3|8068.3|8075|8069|8075.3|8069.3|8074|8068|0
1652885660000|2022-05-18 14:54:20|8074.8|8068.8|8074.8|8068.8|8077.1|8071.1|8074.6|8068.6|5
1652885670000|2022-05-18 14:54:30|8074.3|8068.3|8073.1|8067.1|8074.8|8068.8|8073.1|8067.1|1
1652885680000|2022-05-18 14:54:40|8072.9|8066.9|8073.9|8067.9|8073.9|8067.9|8072.3|8066.3|4
1652885690000|2022-05-18 14:54:50|8074.1|8068.1|8074.6|8068.6|8075.6|8069.6|8074.1|8068.1|9
1652885700000|2022-05-18 14:55:00|8074.3|8068.3|8073.6|8067.6|8074.3|8068.3|8073.4|8067.4|4
1652885720000|2022-05-18 14:55:20|8073.4|8067.4|8074.6|8068.6|8075.1|8069.1|8073.4|8067.4|2
1652885730000|2022-05-18 14:55:30|8075.1|8069.1|8074.6|8068.6|8075.1|8069.1|8074|8068|10
1652885740000|2022-05-18 14:55:40|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|0
1652885750000|2022-05-18 14:55:50|8075.6|8069.6|8074.1|8068.1|8075.6|8069.6|8074.1|8068.1|4
1652885760000|2022-05-18 14:56:00|8073.8|8067.8|8074.1|8068.1|8074.4|8068.4|8073.3|8067.3|6
1652885770000|2022-05-18 14:56:10|8074.4|8068.4|8075.6|8069.6|8076.6|8070.6|8074.4|8068.4|7
1652885780000|2022-05-18 14:56:20|8073.6|8067.6|8071.4|8065.4|8073.6|8067.6|8070.1|8064.1|6
1652885790000|2022-05-18 14:56:30|8071.6|8065.6|8069.4|8063.4|8071.6|8065.6|8069.4|8063.4|3
1652885800000|2022-05-18 14:56:40|8069.1|8063.1|8068.9|8062.9|8070.1|8064.1|8067.9|8061.9|14
1652885810000|2022-05-18 14:56:50|8068.4|8062.4|8069.4|8063.4|8069.4|8063.4|8067.9|8061.9|3
1652885820000|2022-05-18 14:57:00|8068.6|8062.6|8070.1|8064.1|8070.1|8064.1|8067.8|8061.8|11
1652885830000|2022-05-18 14:57:10|8070.3|8064.3|8070.1|8064.1|8070.3|8064.3|8069.9|8063.9|6
1652885840000|2022-05-18 14:57:20|8070.3|8064.3|8072.3|8066.3|8072.3|8066.3|8070.3|8064.3|1
1652885850000|2022-05-18 14:57:30|8072.8|8066.8|8071.6|8065.6|8072.8|8066.8|8070.9|8064.9|6
1652885860000|2022-05-18 14:57:40|8071.2|8065.2|8071.7|8065.7|8071.7|8065.7|8071.2|8065.2|0
1652885870000|2022-05-18 14:57:50|8071.9|8065.9|8071.5|8065.5|8072.2|8066.2|8070.7|8064.7|2
1652885880000|2022-05-18 14:58:00|8070.9|8064.9|8068.1|8062.1|8071.5|8065.5|8067.4|8061.4|11
1652885890000|2022-05-18 14:58:10|8067.6|8061.6|8068.4|8062.4|8068.8|8062.8|8067.6|8061.6|13
1652885900000|2022-05-18 14:58:20|8068.7|8062.7|8068.6|8062.6|8068.9|8062.9|8068.2|8062.2|1
1652885910000|2022-05-18 14:58:30|8068.3|8062.3|8068.1|8062.1|8068.4|8062.4|8068.1|8062.1|2
1652885930000|2022-05-18 14:58:50|8067.9|8061.9|8068.1|8062.1|8068.1|8062.1|8067.9|8061.9|7
1652885940000|2022-05-18 14:59:00|8067.6|8061.6|8062.8|8056.8|8068.1|8062.1|8062.8|8056.8|43
1652885950000|2022-05-18 14:59:10|8062.6|8056.6|8064.4|8058.4|8065.7|8059.7|8061.6|8055.6|17
1652885960000|2022-05-18 14:59:20|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8063.4|8057.4|0
1652885970000|2022-05-18 14:59:30|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|1
1652885980000|2022-05-18 14:59:40|8064.4|8058.4|8061.1|8055.1|8064.9|8058.9|8061.1|8055.1|14
1652885990000|2022-05-18 14:59:50|8061.4|8055.4|8061.8|8055.8|8063.8|8057.8|8061.4|8055.4|6
1652886000000|2022-05-18 15:00:00|8061.6|8055.6|8060.3|8054.3|8061.6|8055.6|8057|8051|37
1652886010000|2022-05-18 15:00:10|8060.1|8054.1|8060.1|8054.1|8061.1|8055.1|8059.1|8053.1|6
1652886020000|2022-05-18 15:00:20|8060.6|8054.6|8059.9|8053.9|8061.1|8055.1|8058.1|8052.1|25
1652886030000|2022-05-18 15:00:30|8058.3|8052.3|8058.6|8052.6|8059.2|8053.2|8058.1|8052.1|12
1652886040000|2022-05-18 15:00:40|8058.9|8052.9|8058.7|8052.7|8059.1|8053.1|8058.3|8052.3|2
1652886050000|2022-05-18 15:00:50|8057.2|8051.2|8058.1|8052.1|8058.9|8052.9|8057.2|8051.2|4
1652886060000|2022-05-18 15:01:00|8056.7|8050.7|8056.9|8050.9|8056.9|8050.9|8054.9|8048.9|12
1652886070000|2022-05-18 15:01:10|8057.2|8051.2|8058.4|8052.4|8058.4|8052.4|8057.2|8051.2|6
1652886080000|2022-05-18 15:01:20|8058.2|8052.2|8057.7|8051.7|8059.6|8053.6|8057.7|8051.7|7
1652886090000|2022-05-18 15:01:30|8058.1|8052.1|8059.1|8053.1|8059.1|8053.1|8058.1|8052.1|7
1652886100000|2022-05-18 15:01:40|8059.4|8053.4|8060.1|8054.1|8060.1|8054.1|8059.1|8053.1|8
1652886110000|2022-05-18 15:01:50|8060.4|8054.4|8059.7|8053.7|8061.2|8055.2|8058.7|8052.7|10
1652886120000|2022-05-18 15:02:00|8060.2|8054.2|8060.1|8054.1|8060.2|8054.2|8059.1|8053.1|2
1652886130000|2022-05-18 15:02:10|8059.7|8053.7|8060.9|8054.9|8060.9|8054.9|8059.1|8053.1|10
1652886140000|2022-05-18 15:02:20|8060.7|8054.7|8062.1|8056.1|8062.6|8056.6|8060.7|8054.7|24
1652886150000|2022-05-18 15:02:30|8061.7|8055.7|8062.1|8056.1|8062.6|8056.6|8061.1|8055.1|7
1652886160000|2022-05-18 15:02:40|8061.7|8055.7|8061.7|8055.7|8062.2|8056.2|8061.1|8055.1|1
1652886170000|2022-05-18 15:02:50|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|0
1652886180000|2022-05-18 15:03:00|8061.2|8055.2|8060.1|8054.1|8061.2|8055.2|8058.4|8052.4|5
1652886190000|2022-05-18 15:03:10|8059.7|8053.7|8060.3|8054.3|8062.1|8056.1|8059.1|8053.1|23
1652886200000|2022-05-18 15:03:20|8060.1|8054.1|8059.9|8053.9|8060.1|8054.1|8058.9|8052.9|5
1652886210000|2022-05-18 15:03:30|8060.2|8054.2|8060.9|8054.9|8060.9|8054.9|8059.9|8053.9|0
1652886220000|2022-05-18 15:03:40|8060.4|8054.4|8059.9|8053.9|8060.6|8054.6|8059.8|8053.8|4
1652886230000|2022-05-18 15:03:50|8059.6|8053.6|8060.1|8054.1|8060.4|8054.4|8059.6|8053.6|16
1652886240000|2022-05-18 15:04:00|8060.4|8054.4|8060.1|8054.1|8061.6|8055.6|8060.1|8054.1|1
1652886250000|2022-05-18 15:04:10|8059.9|8053.9|8057.4|8051.4|8059.9|8053.9|8057.4|8051.4|6
1652886260000|2022-05-18 15:04:20|8056.9|8050.9|8056.7|8050.7|8056.9|8050.9|8055.2|8049.2|12
1652886270000|2022-05-18 15:04:30|8056.6|8050.6|8055.4|8049.4|8056.7|8050.7|8055.1|8049.1|13
1652886280000|2022-05-18 15:04:40|8055.8|8049.8|8057.9|8051.9|8057.9|8051.9|8055.4|8049.4|7
1652886290000|2022-05-18 15:04:50|8058.1|8052.1|8054|8048|8058.1|8052.1|8054|8048|19
1652886300000|2022-05-18 15:05:00|8053.8|8047.8|8054.2|8048.2|8055.5|8049.5|8051.3|8045.3|11
1652886310000|2022-05-18 15:05:10|8053.9|8047.9|8052.2|8046.2|8054.7|8048.7|8052.2|8046.2|10
1652886320000|2022-05-18 15:05:20|8052|8046|8053.7|8047.7|8053.7|8047.7|8051.7|8045.7|6
1652886330000|2022-05-18 15:05:30|8052.1|8046.1|8053.2|8047.2|8053.5|8047.5|8052.1|8046.1|29
1652886340000|2022-05-18 15:05:40|8053.5|8047.5|8053.7|8047.7|8053.9|8047.9|8053.5|8047.5|9
1652886350000|2022-05-18 15:05:50|8053.5|8047.5|8052.5|8046.5|8053.5|8047.5|8052.5|8046.5|1
1652886360000|2022-05-18 15:06:00|8052.8|8046.8|8051.8|8045.8|8052.8|8046.8|8051.8|8045.8|4
1652886370000|2022-05-18 15:06:10|8052.2|8046.2|8053.4|8047.4|8053.4|8047.4|8052.2|8046.2|6
1652886380000|2022-05-18 15:06:20|8052|8046|8054.5|8048.5|8054.5|8048.5|8052|8046|5
1652886390000|2022-05-18 15:06:30|8054.8|8048.8|8056.2|8050.2|8056.5|8050.5|8054.8|8048.8|5
1652886400000|2022-05-18 15:06:40|8055.8|8049.8|8055.3|8049.3|8055.8|8049.8|8055.3|8049.3|0
1652886410000|2022-05-18 15:06:50|8055.1|8049.1|8053.5|8047.5|8055.1|8049.1|8053|8047|6
1652886420000|2022-05-18 15:07:00|8053|8047|8055.5|8049.5|8055.5|8049.5|8052.7|8046.7|9
1652886430000|2022-05-18 15:07:10|8055.3|8049.3|8055.5|8049.5|8055.8|8049.8|8055.2|8049.2|4
1652886440000|2022-05-18 15:07:20|8056.3|8050.3|8054.8|8048.8|8056.5|8050.5|8054.8|8048.8|4
1652886450000|2022-05-18 15:07:30|8055.1|8049.1|8055.3|8049.3|8055.8|8049.8|8055|8049|1
1652886460000|2022-05-18 15:07:40|8054.8|8048.8|8056.2|8050.2|8056.2|8050.2|8054.8|8048.8|4
1652886470000|2022-05-18 15:07:50|8056.9|8050.9|8057.7|8051.7|8058.2|8052.2|8056.9|8050.9|6
1652886480000|2022-05-18 15:08:00|8057.4|8051.4|8056.9|8050.9|8057.4|8051.4|8056.9|8050.9|0
1652886490000|2022-05-18 15:08:10|8056.7|8050.7|8057.8|8051.8|8059.2|8053.2|8056.2|8050.2|7
1652886500000|2022-05-18 15:08:20|8057.6|8051.6|8058.8|8052.8|8058.8|8052.8|8057.6|8051.6|2
1652886510000|2022-05-18 15:08:30|8058.3|8052.3|8056|8050|8058.3|8052.3|8055.8|8049.8|8
1652886520000|2022-05-18 15:08:40|8055.7|8049.7|8055.3|8049.3|8055.7|8049.7|8055.3|8049.3|0
1652886530000|2022-05-18 15:08:50|8055.5|8049.5|8056.8|8050.8|8056.8|8050.8|8055.5|8049.5|8
1652886540000|2022-05-18 15:09:00|8056.5|8050.5|8054.5|8048.5|8056.8|8050.8|8054.5|8048.5|4
1652886550000|2022-05-18 15:09:10|8054.7|8048.7|8057.2|8051.2|8057.5|8051.5|8054.7|8048.7|6
1652886560000|2022-05-18 15:09:20|8055.8|8049.8|8056.2|8050.2|8056.5|8050.5|8055.8|8049.8|3
1652886570000|2022-05-18 15:09:30|8055|8049|8056.2|8050.2|8056.5|8050.5|8054.4|8048.4|24
1652886580000|2022-05-18 15:09:40|8055.7|8049.7|8055.5|8049.5|8055.7|8049.7|8055.5|8049.5|2
1652886590000|2022-05-18 15:09:50|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|3
1652886600000|2022-05-18 15:10:00|8055.9|8049.9|8054.4|8048.4|8056.4|8050.4|8054.4|8048.4|5
1652886610000|2022-05-18 15:10:10|8054.7|8048.7|8054.7|8048.7|8055|8049|8054.7|8048.7|2
1652886620000|2022-05-18 15:10:20|8054.4|8048.4|8053.9|8047.9|8054.4|8048.4|8052.9|8046.9|5
1652886630000|2022-05-18 15:10:30|8053.7|8047.7|8047.7|8041.7|8053.7|8047.7|8047.7|8041.7|10
1652886640000|2022-05-18 15:10:40|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1652886650000|2022-05-18 15:10:50|8048.2|8042.2|8047.7|8041.7|8048.2|8042.2|8047.7|8041.7|9
1652886660000|2022-05-18 15:11:00|8047.2|8041.2|8039.4|8033.4|8048|8042|8039.2|8033.2|38
1652886670000|2022-05-18 15:11:10|8038.9|8032.9|8037.4|8031.4|8041.1|8035.1|8037.4|8031.4|17
1652886680000|2022-05-18 15:11:20|8036.3|8030.3|8030.3|8024.3|8036.3|8030.3|8030.3|8024.3|42
1652886690000|2022-05-18 15:11:30|8030.4|8024.4|8028.6|8022.6|8030.9|8024.9|8027.8|8021.8|37
1652886700000|2022-05-18 15:11:40|8030.8|8024.8|8031.8|8025.8|8031.8|8025.8|8029.3|8023.3|20
1652886710000|2022-05-18 15:11:50|8032.9|8026.9|8034.4|8028.4|8034.4|8028.4|8032.9|8026.9|9
1652886720000|2022-05-18 15:12:00|8034.2|8028.2|8034.6|8028.6|8034.6|8028.6|8032.6|8026.6|17
1652886730000|2022-05-18 15:12:10|8037.6|8031.6|8042.2|8036.2|8042.2|8036.2|8037.6|8031.6|10
1652886740000|2022-05-18 15:12:20|8042.8|8036.8|8044.2|8038.2|8045.7|8039.7|8042.8|8036.8|7
1652886750000|2022-05-18 15:12:30|8044.5|8038.5|8044.4|8038.4|8046.1|8040.1|8044.4|8038.4|4
1652886760000|2022-05-18 15:12:40|8044.3|8038.3|8042.9|8036.9|8044.5|8038.5|8042.1|8036.1|6
1652886770000|2022-05-18 15:12:50|8043.1|8037.1|8042.1|8036.1|8043.1|8037.1|8042.1|8036.1|1
1652886780000|2022-05-18 15:13:00|8041.8|8035.8|8039.8|8033.8|8041.8|8035.8|8039.8|8033.8|1
1652886790000|2022-05-18 15:13:10|8041.8|8035.8|8041.8|8035.8|8041.8|8035.8|8040.6|8034.6|8
1652886800000|2022-05-18 15:13:20|8041.9|8035.9|8041.1|8035.1|8041.9|8035.9|8041.1|8035.1|0
1652886810000|2022-05-18 15:13:30|8040.8|8034.8|8040.3|8034.3|8040.8|8034.8|8038.8|8032.8|2
1652886820000|2022-05-18 15:13:40|8042.6|8036.6|8041.8|8035.8|8042.8|8036.8|8041.8|8035.8|4
1652886830000|2022-05-18 15:13:50|8041.3|8035.3|8041.4|8035.4|8042.8|8036.8|8040.9|8034.9|6
1652886840000|2022-05-18 15:14:00|8040.3|8034.3|8044.9|8038.9|8044.9|8038.9|8039.6|8033.6|31
1652886850000|2022-05-18 15:14:10|8043.9|8037.9|8042.4|8036.4|8043.9|8037.9|8042.4|8036.4|4
1652886860000|2022-05-18 15:14:20|8042.1|8036.1|8043.3|8037.3|8043.6|8037.6|8041.9|8035.9|3
1652886870000|2022-05-18 15:14:30|8043.6|8037.6|8048.1|8042.1|8048.9|8042.9|8043.3|8037.3|11
1652886880000|2022-05-18 15:14:40|8048.4|8042.4|8046.9|8040.9|8048.9|8042.9|8046.9|8040.9|6
1652886890000|2022-05-18 15:14:50|8047.3|8041.3|8049.9|8043.9|8051.4|8045.4|8047.3|8041.3|6
1652886900000|2022-05-18 15:15:00|8050.1|8044.1|8051.4|8045.4|8051.8|8045.8|8047.6|8041.6|15
1652886910000|2022-05-18 15:15:10|8051.3|8045.3|8048.9|8042.9|8051.4|8045.4|8048.9|8042.9|2
1652886920000|2022-05-18 15:15:20|8048.4|8042.4|8048.9|8042.9|8050.9|8044.9|8048.4|8042.4|15
1652886930000|2022-05-18 15:15:30|8049.3|8043.3|8052.9|8046.9|8052.9|8046.9|8049.3|8043.3|8
1652886940000|2022-05-18 15:15:40|8052.4|8046.4|8052.2|8046.2|8052.7|8046.7|8051.2|8045.2|3
1652886950000|2022-05-18 15:15:50|8051.7|8045.7|8049.6|8043.6|8051.7|8045.7|8049.6|8043.6|8
1652886960000|2022-05-18 15:16:00|8048.9|8042.9|8046.7|8040.7|8048.9|8042.9|8046.7|8040.7|3
1652886970000|2022-05-18 15:16:10|8046.9|8040.9|8044.4|8038.4|8046.9|8040.9|8044.4|8038.4|6
1652886980000|2022-05-18 15:16:20|8044.2|8038.2|8040.4|8034.4|8044.2|8038.2|8040.4|8034.4|12
1652886990000|2022-05-18 15:16:30|8040.2|8034.2|8040.7|8034.7|8040.9|8034.9|8039.2|8033.2|4
1652887000000|2022-05-18 15:16:40|8040.4|8034.4|8039.9|8033.9|8040.4|8034.4|8039.7|8033.7|7
1652887010000|2022-05-18 15:16:50|8038.9|8032.9|8038.7|8032.7|8039.9|8033.9|8038.7|8032.7|6
1652887020000|2022-05-18 15:17:00|8038.2|8032.2|8036.2|8030.2|8038.2|8032.2|8035.9|8029.9|4
1652887030000|2022-05-18 15:17:10|8036.6|8030.6|8035.4|8029.4|8036.9|8030.9|8035.4|8029.4|14
1652887040000|2022-05-18 15:17:20|8034.4|8028.4|8033.4|8027.4|8034.4|8028.4|8032.4|8026.4|6
1652887050000|2022-05-18 15:17:30|8033.7|8027.7|8034.9|8028.9|8034.9|8028.9|8033.7|8027.7|7
1652887060000|2022-05-18 15:17:40|8035.2|8029.2|8035.5|8029.5|8035.5|8029.5|8034.9|8028.9|87
1652887070000|2022-05-18 15:17:50|8034.5|8028.5|8035.7|8029.7|8035.8|8029.8|8034.5|8028.5|11
1652887080000|2022-05-18 15:18:00|8035.5|8029.5|8034.5|8028.5|8035.5|8029.5|8033.2|8027.2|22
1652887090000|2022-05-18 15:18:10|8034.2|8028.2|8033.3|8027.3|8034.2|8028.2|8033.3|8027.3|3
1652887100000|2022-05-18 15:18:20|8033|8027|8031.1|8025.1|8033|8027|8030.8|8024.8|6
1652887110000|2022-05-18 15:18:30|||||||||6
1652887120000|2022-05-18 15:18:40|8032.3|8026.3|8028.1|8022.1|8032.3|8026.3|8028.1|8022.1|37
1652887130000|2022-05-18 15:18:50|8028.4|8022.4|8029.1|8023.1|8029.6|8023.6|8028.1|8022.1|14
1652887140000|2022-05-18 15:19:00|8031.6|8025.6|8031.8|8025.8|8033.1|8027.1|8031.4|8025.4|18
1652887150000|2022-05-18 15:19:10|8031.6|8025.6|8030.3|8024.3|8031.6|8025.6|8030.3|8024.3|2
1652887160000|2022-05-18 15:19:20|8030|8024|8024.8|8018.8|8030|8024|8023.2|8017.2|63
1652887170000|2022-05-18 15:19:30|8024|8018|8022.5|8016.5|8024.5|8018.5|8022|8016|25
1652887180000|2022-05-18 15:19:40|8022.2|8016.2|8022.5|8016.5|8022.5|8016.5|8021.7|8015.7|7
1652887190000|2022-05-18 15:19:50|8022|8016|8022.5|8016.5|8022.5|8016.5|8022|8016|4
1652887200000|2022-05-18 15:20:00|8022|8016|8022.5|8016.5|8023.5|8017.5|8022|8016|14
1652887210000|2022-05-18 15:20:10|8023.3|8017.3|8022.5|8016.5|8023.5|8017.5|8022.5|8016.5|8
1652887220000|2022-05-18 15:20:20|8022.1|8016.1|8022.5|8016.5|8022.5|8016.5|8022.1|8016.1|6
1652887230000|2022-05-18 15:20:30|8022.6|8016.6|8023.3|8017.3|8023.5|8017.5|8022.5|8016.5|4
1652887240000|2022-05-18 15:20:40|8023|8017|8022.3|8016.3|8023|8017|8022.3|8016.3|3
1652887250000|2022-05-18 15:20:50|8022.5|8016.5|8026.1|8020.1|8029.5|8023.5|8022.5|8016.5|20
1652887260000|2022-05-18 15:21:00|8026.5|8020.5|8022.5|8016.5|8026.6|8020.6|8022.5|8016.5|7
1652887270000|2022-05-18 15:21:10|8023|8017|8022.5|8016.5|8023|8017|8022.3|8016.3|10
1652887280000|2022-05-18 15:21:20|8022|8016|8021.6|8015.6|8023.5|8017.5|8021.6|8015.6|21
1652887290000|2022-05-18 15:21:30|8022|8016|8022|8016|8022.5|8016.5|8022|8016|4
1652887300000|2022-05-18 15:21:40|8022.5|8016.5|8022.6|8016.6|8022.6|8016.6|8021.5|8015.5|17
1652887310000|2022-05-18 15:21:50|8022.5|8016.5|8022|8016|8023|8017|8022|8016|29
1652887320000|2022-05-18 15:22:00|8020.5|8014.5|8022|8016|8023|8017|8020.5|8014.5|10
1652887330000|2022-05-18 15:22:10|8022.3|8016.3|8022|8016|8022.3|8016.3|8020.8|8014.8|29
1652887340000|2022-05-18 15:22:20|8020.1|8014.1|8022.6|8016.6|8022.8|8016.8|8020.1|8014.1|12
1652887350000|2022-05-18 15:22:30|8022.3|8016.3|8024.5|8018.5|8026.3|8020.3|8022.3|8016.3|26
1652887360000|2022-05-18 15:22:40|8024.6|8018.6|8023.1|8017.1|8024.6|8018.6|8023.1|8017.1|5
1652887370000|2022-05-18 15:22:50|8022.8|8016.8|8020.6|8014.6|8022.8|8016.8|8020.6|8014.6|2
1652887380000|2022-05-18 15:23:00|8020.3|8014.3|8020.5|8014.5|8020.5|8014.5|8019.6|8013.6|9
1652887390000|2022-05-18 15:23:10|8019.8|8013.8|8019.5|8013.5|8020.5|8014.5|8019.5|8013.5|14
1652887400000|2022-05-18 15:23:20|8020.5|8014.5|8022.5|8016.5|8022.5|8016.5|8020.1|8014.1|8
1652887410000|2022-05-18 15:23:30|8023.1|8017.1|8021.1|8015.1|8023.6|8017.6|8021.1|8015.1|3
1652887420000|2022-05-18 15:23:40|8020.6|8014.6|8020.1|8014.1|8021.1|8015.1|8020.1|8014.1|4
1652887430000|2022-05-18 15:23:50|||||||||2
1652887440000|2022-05-18 15:24:00|8020|8014|8020.1|8014.1|8020.1|8014.1|8020|8014|3
1652887450000|2022-05-18 15:24:10|8019.5|8013.5|8019.5|8013.5|8019.6|8013.6|8019.5|8013.5|4
1652887460000|2022-05-18 15:24:20|8019.6|8013.6|8020|8014|8020|8014|8019.5|8013.5|6
1652887470000|2022-05-18 15:24:30|8020.6|8014.6|8021.5|8015.5|8021.5|8015.5|8020.5|8014.5|21
1652887480000|2022-05-18 15:24:40|8021.8|8015.8|8023.1|8017.1|8025|8019|8021.5|8015.5|6
1652887490000|2022-05-18 15:24:50|8023|8017|8021.5|8015.5|8023|8017|8021|8015|17
1652887500000|2022-05-18 15:25:00|8019.8|8013.8|8019.5|8013.5|8020.1|8014.1|8019.5|8013.5|14
1652887510000|2022-05-18 15:25:10|8020.1|8014.1|8019|8013|8020.1|8014.1|8018|8012|22
1652887520000|2022-05-18 15:25:20|8018.6|8012.6|8021.9|8015.9|8021.9|8015.9|8018.3|8012.3|13
1652887530000|2022-05-18 15:25:30|8021.6|8015.6|8018.4|8012.4|8021.6|8015.6|8017.9|8011.9|21
1652887540000|2022-05-18 15:25:40|8018.9|8012.9|8018.9|8012.9|8020.6|8014.6|8017.9|8011.9|31
1652887550000|2022-05-18 15:25:50|8019.3|8013.3|8018.4|8012.4|8019.3|8013.3|8017.9|8011.9|11
1652887560000|2022-05-18 15:26:00|8018.8|8012.8|8017.9|8011.9|8018.8|8012.8|8017.9|8011.9|10
1652887570000|2022-05-18 15:26:10|8017.6|8011.6|8017.8|8011.8|8018.1|8012.1|8017.6|8011.6|49
1652887580000|2022-05-18 15:26:20|8017.9|8011.9|8019.4|8013.4|8019.9|8013.9|8017.9|8011.9|15
1652887590000|2022-05-18 15:26:30|8018.4|8012.4|8018.6|8012.6|8018.9|8012.9|8018.4|8012.4|1
1652887600000|2022-05-18 15:26:40|8018.3|8012.3|8019.9|8013.9|8020.4|8014.4|8018.3|8012.3|6
1652887610000|2022-05-18 15:26:50|8020.1|8014.1|8019.1|8013.1|8020.1|8014.1|8018.9|8012.9|4
1652887620000|2022-05-18 15:27:00|8018.8|8012.8|8017.9|8011.9|8019.4|8013.4|8017.9|8011.9|9
1652887630000|2022-05-18 15:27:10|8018.1|8012.1|8019.9|8013.9|8019.9|8013.9|8018.1|8012.1|13
1652887640000|2022-05-18 15:27:20|8022.1|8016.1|8020.9|8014.9|8022.4|8016.4|8020.9|8014.9|5
1652887650000|2022-05-18 15:27:30|8021.3|8015.3|8017.9|8011.9|8021.3|8015.3|8017.9|8011.9|9
1652887660000|2022-05-18 15:27:40|8019.4|8013.4|8018.9|8012.9|8019.4|8013.4|8018.9|8012.9|4
1652887670000|2022-05-18 15:27:50|8019.3|8013.3|8023.1|8017.1|8023.9|8017.9|8019.3|8013.3|7
1652887680000|2022-05-18 15:28:00|8022.6|8016.6|8021.4|8015.4|8023.1|8017.1|8021.1|8015.1|11
1652887690000|2022-05-18 15:28:10|8023.4|8017.4|8024.4|8018.4|8024.4|8018.4|8023.4|8017.4|9
1652887700000|2022-05-18 15:28:20|8024.6|8018.6|8023.1|8017.1|8024.6|8018.6|8023.1|8017.1|3
1652887710000|2022-05-18 15:28:30|8025.9|8019.9|8025.6|8019.6|8026.1|8020.1|8024.8|8018.8|15
1652887720000|2022-05-18 15:28:40|8027.5|8021.5|8027.8|8021.8|8027.8|8021.8|8027.3|8021.3|6
1652887730000|2022-05-18 15:28:50|8027.6|8021.6|8027.8|8021.8|8028.1|8022.1|8027.1|8021.1|3
1652887740000|2022-05-18 15:29:00|8027.6|8021.6|8027.4|8021.4|8028.4|8022.4|8025.5|8019.5|16
1652887750000|2022-05-18 15:29:10|8029.4|8023.4|8026.7|8020.7|8029.4|8023.4|8026.7|8020.7|10
1652887760000|2022-05-18 15:29:20|8025.9|8019.9|8028.9|8022.9|8030.4|8024.4|8025.9|8019.9|9
1652887770000|2022-05-18 15:29:30|8029.2|8023.2|8029.9|8023.9|8030.2|8024.2|8028.5|8022.5|7
1652887780000|2022-05-18 15:29:40|8029.4|8023.4|8031.9|8025.9|8031.9|8025.9|8028.7|8022.7|3
1652887790000|2022-05-18 15:29:50|8031.7|8025.7|8031|8025|8031.7|8025.7|8030.3|8024.3|6
1652887800000|2022-05-18 15:30:00|8030.7|8024.7|8025.7|8019.7|8030.7|8024.7|8025.7|8019.7|12
1652887810000|2022-05-18 15:30:10|8025.3|8019.3|8026.3|8020.3|8026.3|8020.3|8025.3|8019.3|11
1652887820000|2022-05-18 15:30:20|8025.8|8019.8|8023.7|8017.7|8026.5|8020.5|8023.7|8017.7|9
1652887830000|2022-05-18 15:30:30|8024|8018|8025.2|8019.2|8025.7|8019.7|8024|8018|17
1652887840000|2022-05-18 15:30:40|8025|8019|8022.7|8016.7|8026.7|8020.7|8022.7|8016.7|14
1652887850000|2022-05-18 15:30:50|8022.5|8016.5|8019.9|8013.9|8022.5|8016.5|8019.9|8013.9|2
1652887860000|2022-05-18 15:31:00|8019.7|8013.7|8020.3|8014.3|8022.5|8016.5|8019.5|8013.5|38
1652887870000|2022-05-18 15:31:10|8019.5|8013.5|8019.3|8013.3|8020.7|8014.7|8019.3|8013.3|9
1652887880000|2022-05-18 15:31:20|8019.5|8013.5|8018.8|8012.8|8019.5|8013.5|8018.7|8012.7|8
1652887890000|2022-05-18 15:31:30|8018.7|8012.7|8019.5|8013.5|8019.8|8013.8|8018.7|8012.7|36
1652887900000|2022-05-18 15:31:40|8019.2|8013.2|8019|8013|8019.2|8013.2|8019|8013|31
1652887910000|2022-05-18 15:31:50|8018.8|8012.8|8019|8013|8019|8013|8018.8|8012.8|10
1652887920000|2022-05-18 15:32:00|8020.8|8014.8|8020|8014|8021.2|8015.2|8019.4|8013.4|31
1652887930000|2022-05-18 15:32:10|8019|8013|8019.5|8013.5|8019.5|8013.5|8019|8013|5
1652887940000|2022-05-18 15:32:20|8019.8|8013.8|8019.5|8013.5|8020.3|8014.3|8019|8013|18
1652887950000|2022-05-18 15:32:30|8019.3|8013.3|8020.3|8014.3|8020.5|8014.5|8019.2|8013.2|6
1652887960000|2022-05-18 15:32:40|8024.5|8018.5|8021.7|8015.7|8024.5|8018.5|8020.8|8014.8|16
1652887970000|2022-05-18 15:32:50|8022.3|8016.3|8021.8|8015.8|8022.8|8016.8|8021.5|8015.5|6
1652887980000|2022-05-18 15:33:00|8021.3|8015.3|8020.5|8014.5|8021.3|8015.3|8020.5|8014.5|12
1652887990000|2022-05-18 15:33:10|8021.5|8015.5|8025.2|8019.2|8025.3|8019.3|8021.5|8015.5|25
1652888000000|2022-05-18 15:33:20|8024.8|8018.8|8022.3|8016.3|8024.8|8018.8|8022.3|8016.3|3
1652888010000|2022-05-18 15:33:30|8022.7|8016.7|8022.2|8016.2|8023.5|8017.5|8022.2|8016.2|5
1652888020000|2022-05-18 15:33:40|8021.7|8015.7|8022.7|8016.7|8022.7|8016.7|8021.7|8015.7|7
1652888030000|2022-05-18 15:33:50|8022.5|8016.5|8022.7|8016.7|8022.7|8016.7|8022|8016|1
1652888040000|2022-05-18 15:34:00|8022.2|8016.2|8021.3|8015.3|8022.2|8016.2|8021.3|8015.3|9
1652888050000|2022-05-18 15:34:10|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|11
1652888060000|2022-05-18 15:34:20|8020.6|8014.6|8020.8|8014.8|8020.8|8014.8|8020.6|8014.6|0
1652888070000|2022-05-18 15:34:30|8020.5|8014.5|8020.3|8014.3|8020.5|8014.5|8020.3|8014.3|7
1652888080000|2022-05-18 15:34:40|8020.8|8014.8|8021.8|8015.8|8025|8019|8020.8|8014.8|8
1652888090000|2022-05-18 15:34:50|8022.5|8016.5|8021.3|8015.3|8022.8|8016.8|8021.3|8015.3|2
1652888100000|2022-05-18 15:35:00|8021.7|8015.7|8020.7|8014.7|8021.7|8015.7|8020.7|8014.7|7
1652888110000|2022-05-18 15:35:10|8020.3|8014.3|8018.6|8012.6|8020.3|8014.3|8018.6|8012.6|32
1652888120000|2022-05-18 15:35:20|8017.6|8011.6|8012.2|8006.2|8017.6|8011.6|8012.2|8006.2|17
1652888130000|2022-05-18 15:35:30|8010.2|8004.2|8007.9|8001.9|8010.2|8004.2|8007.9|8001.9|23
1652888140000|2022-05-18 15:35:40|8007.6|8001.6|8009.9|8003.9|8010.7|8004.7|8007.2|8001.2|20
1652888150000|2022-05-18 15:35:50|8009.7|8003.7|8010.4|8004.4|8011|8005|8009.7|8003.7|2
1652888160000|2022-05-18 15:36:00|8009.7|8003.7|8009|8003|8009.7|8003.7|8009|8003|27
1652888170000|2022-05-18 15:36:10|8007.9|8001.9|8007.2|8001.2|8007.9|8001.9|8007.2|8001.2|11
1652888180000|2022-05-18 15:36:20|8007.5|8001.5|8007|8001|8008.7|8002.7|8007|8001|35
1652888190000|2022-05-18 15:36:30|8007.2|8001.2|8008.5|8002.5|8008.5|8002.5|8007.2|8001.2|12
1652888200000|2022-05-18 15:36:40|8008|8002|8010|8004|8010.1|8004.1|8008|8002|17
1652888210000|2022-05-18 15:36:50|8010.4|8004.4|8008.5|8002.5|8010.4|8004.4|8008.5|8002.5|8
1652888220000|2022-05-18 15:37:00|8008|8002|8008.5|8002.5|8009|8003|8007.5|8001.5|10
1652888230000|2022-05-18 15:37:10|8010.7|8004.7|8015.2|8009.2|8015.2|8009.2|8010.7|8004.7|14
1652888240000|2022-05-18 15:37:20|8014.2|8008.2|8014.7|8008.7|8015|8009|8014.2|8008.2|0
1652888250000|2022-05-18 15:37:30|8015.5|8009.5|8017.5|8011.5|8017.5|8011.5|8014.2|8008.2|9
1652888260000|2022-05-18 15:37:40|8017.2|8011.2|8017|8011|8017.6|8011.6|8016.5|8010.5|4
1652888270000|2022-05-18 15:37:50|8015.5|8009.5|8014.5|8008.5|8015.5|8009.5|8014.2|8008.2|4
1652888280000|2022-05-18 15:38:00|8014.2|8008.2|8014|8008|8014.5|8008.5|8012.7|8006.7|12
1652888290000|2022-05-18 15:38:10|8014.6|8008.6|8011.2|8005.2|8014.6|8008.6|8011.2|8005.2|5
1652888300000|2022-05-18 15:38:20|8010.9|8004.9|8012|8006|8012.5|8006.5|8010.9|8004.9|5
1652888310000|2022-05-18 15:38:30|8012.5|8006.5|8013|8007|8014.5|8008.5|8011.7|8005.7|9
1652888320000|2022-05-18 15:38:40|8012.7|8006.7|8014|8008|8014|8008|8012|8006|7
1652888330000|2022-05-18 15:38:50|8013.5|8007.5|8014.7|8008.7|8014.7|8008.7|8013.5|8007.5|4
1652888340000|2022-05-18 15:39:00|8015|8009|8012.3|8006.3|8015|8009|8012.3|8006.3|15
1652888350000|2022-05-18 15:39:10|8012.8|8006.8|8011.5|8005.5|8012.8|8006.8|8011.5|8005.5|9
1652888360000|2022-05-18 15:39:20|8010.9|8004.9|8009.8|8003.8|8010.9|8004.9|8008.1|8002.1|17
1652888370000|2022-05-18 15:39:30|8009.3|8003.3|8009.3|8003.3|8009.6|8003.6|8008.8|8002.8|5
1652888380000|2022-05-18 15:39:40|8009.5|8003.5|8009.8|8003.8|8009.8|8003.8|8009.5|8003.5|3
1652888390000|2022-05-18 15:39:50|8010.1|8004.1|8008.8|8002.8|8010.3|8004.3|8008.8|8002.8|4
1652888400000|2022-05-18 15:40:00|8009.1|8003.1|8013.5|8007.5|8013.5|8007.5|8009.1|8003.1|15
1652888410000|2022-05-18 15:40:10|8012.8|8006.8|8010.8|8004.8|8012.8|8006.8|8010.8|8004.8|11
1652888420000|2022-05-18 15:40:20|8010.5|8004.5|8011.8|8005.8|8011.8|8005.8|8010.5|8004.5|9
1652888430000|2022-05-18 15:40:30|8012.1|8006.1|8012.3|8006.3|8012.4|8006.4|8011.3|8005.3|12
1652888440000|2022-05-18 15:40:40|8012.8|8006.8|8013.3|8007.3|8013.3|8007.3|8012.5|8006.5|4
1652888450000|2022-05-18 15:40:50|8012.5|8006.5|8012.1|8006.1|8013.3|8007.3|8012.1|8006.1|5
1652888460000|2022-05-18 15:41:00|8011.8|8005.8|8013.3|8007.3|8013.8|8007.8|8011.8|8005.8|6
1652888470000|2022-05-18 15:41:10|8014.8|8008.8|8018.3|8012.3|8018.8|8012.8|8014.8|8008.8|14
1652888480000|2022-05-18 15:41:20|8018.6|8012.6|8015.8|8009.8|8018.6|8012.6|8015.6|8009.6|5
1652888490000|2022-05-18 15:41:30|8016.1|8010.1|8012.6|8006.6|8016.1|8010.1|8012.6|8006.6|5
1652888500000|2022-05-18 15:41:40|8012.3|8006.3|8012.8|8006.8|8012.9|8006.9|8012.3|8006.3|3
1652888510000|2022-05-18 15:41:50|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|1
1652888520000|2022-05-18 15:42:00|8016.8|8010.8|8014|8008|8016.8|8010.8|8014|8008|3
1652888530000|2022-05-18 15:42:10|8014.3|8008.3|8015.2|8009.2|8015.2|8009.2|8013|8007|14
1652888540000|2022-05-18 15:42:20|8015.8|8009.8|8015.7|8009.7|8016|8010|8015.7|8009.7|7
1652888550000|2022-05-18 15:42:30|||||||||3
1652888560000|2022-05-18 15:42:40|8015.4|8009.4|8014|8008|8015.4|8009.4|8014|8008|9
1652888570000|2022-05-18 15:42:50|8014.5|8008.5|8012|8006|8014.5|8008.5|8012|8006|4
1652888580000|2022-05-18 15:43:00|8010.8|8004.8|8010.2|8004.2|8010.8|8004.8|8010|8004|8
1652888590000|2022-05-18 15:43:10|8010|8004|8009.7|8003.7|8010.2|8004.2|8009.7|8003.7|11
1652888600000|2022-05-18 15:43:20|8010.2|8004.2|8010.5|8004.5|8010.7|8004.7|8009.7|8003.7|9
1652888610000|2022-05-18 15:43:30|8010.2|8004.2|8013|8007|8013.5|8007.5|8010.2|8004.2|21
1652888620000|2022-05-18 15:43:40|8013.7|8007.7|8012.5|8006.5|8013.7|8007.7|8012.5|8006.5|2
1652888630000|2022-05-18 15:43:50|8012.3|8006.3|8011.5|8005.5|8012.5|8006.5|8011.5|8005.5|4
1652888640000|2022-05-18 15:44:00|8011.3|8005.3|8011.5|8005.5|8011.5|8005.5|8011.3|8005.3|3
1652888650000|2022-05-18 15:44:10|8013.5|8007.5|8013.5|8007.5|8013.7|8007.7|8012.2|8006.2|5
1652888660000|2022-05-18 15:44:20|8013.7|8007.7|8012.2|8006.2|8013.8|8007.8|8012.2|8006.2|9
1652888670000|2022-05-18 15:44:30|8011.2|8005.2|8014.4|8008.4|8015.4|8009.4|8011.2|8005.2|21
1652888680000|2022-05-18 15:44:40|8014.2|8008.2|8013.4|8007.4|8014.2|8008.2|8013.2|8007.2|6
1652888690000|2022-05-18 15:44:50|8013.7|8007.7|8010.9|8004.9|8013.9|8007.9|8010.9|8004.9|3
1652888700000|2022-05-18 15:45:00|8010.7|8004.7|8009.3|8003.3|8011.2|8005.2|8008.2|8002.2|8
1652888710000|2022-05-18 15:45:10|8009.5|8003.5|8008.5|8002.5|8009.5|8003.5|8008.5|8002.5|14
1652888720000|2022-05-18 15:45:20|8007.5|8001.5|8007.7|8001.7|8008.3|8002.3|8007|8001|24
1652888730000|2022-05-18 15:45:30|8007.5|8001.5|8009|8003|8010.4|8004.4|8007.5|8001.5|15
1652888740000|2022-05-18 15:45:40|8008.7|8002.7|8005.3|7999.3|8008.7|8002.7|8005.3|7999.3|30
1652888750000|2022-05-18 15:45:50|8004.8|7998.8|8004.8|7998.8|8005.3|7999.3|8004.8|7998.8|13
1652888760000|2022-05-18 15:46:00|8004.6|7998.6|8005.5|7999.5|8005.5|7999.5|8004.6|7998.6|19
1652888770000|2022-05-18 15:46:10|8005.3|7999.3|8006.6|8000.6|8006.6|8000.6|8005.1|7999.1|8
1652888780000|2022-05-18 15:46:20|8006.3|8000.3|8005.5|7999.5|8006.8|8000.8|8005.3|7999.3|4
1652888790000|2022-05-18 15:46:30|8005|7999|8005|7999|8005|7999|8005|7999|7
1652888800000|2022-05-18 15:46:40|||||||||3
1652888810000|2022-05-18 15:46:50|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|9
1652888820000|2022-05-18 15:47:00|8006|8000|8005.7|7999.7|8007.5|8001.5|8005.7|7999.7|25
1652888830000|2022-05-18 15:47:10|8006|8000|8005.7|7999.7|8006|8000|8005.7|7999.7|11
1652888840000|2022-05-18 15:47:20|8005.2|7999.2|8005|7999|8005.2|7999.2|8005|7999|18
1652888850000|2022-05-18 15:47:30|8005.2|7999.2|8006.2|8000.2|8006.7|8000.7|8005.2|7999.2|32
1652888860000|2022-05-18 15:47:40|8006|8000|8005.5|7999.5|8006|8000|8005.5|7999.5|1
1652888870000|2022-05-18 15:47:50|8005|7999|8005|7999|8005|7999|8005|7999|3
1652888880000|2022-05-18 15:48:00|||||||||17
1652888890000|2022-05-18 15:48:10|||||||||16
1652888900000|2022-05-18 15:48:20|||||||||10
1652888910000|2022-05-18 15:48:30|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|2
1652888920000|2022-05-18 15:48:40|8005|7999|8001|7995|8005|7999|8001|7995|37
1652888930000|2022-05-18 15:48:50|8000|7994|8000|7994|8000.5|7994.5|8000|7994|17
1652888940000|2022-05-18 15:49:00|||||||||7
1652888950000|2022-05-18 15:49:10|8000.5|7994.5|8000.7|7994.7|8000.7|7994.7|8000.5|7994.5|13
1652888960000|2022-05-18 15:49:20|8000.5|7994.5|8004.2|7998.2|8004.2|7998.2|8000.5|7994.5|9
1652888970000|2022-05-18 15:49:30|8003.3|7997.3|8000.7|7994.7|8003.3|7997.3|8000.7|7994.7|20
1652888980000|2022-05-18 15:49:40|8000.5|7994.5|8000.5|7994.5|8001|7995|8000|7994|19
1652888990000|2022-05-18 15:49:50|8000|7994|8000.7|7994.7|8000.8|7994.8|8000|7994|15
1652889000000|2022-05-18 15:50:00|8000.8|7994.8|8000.8|7994.8|8002|7996|8000.8|7994.8|19
1652889010000|2022-05-18 15:50:10|8001.2|7995.2|8001.2|7995.2|8001.4|7995.4|8001.2|7995.2|5
1652889020000|2022-05-18 15:50:20|8001.5|7995.5|8001.2|7995.2|8001.5|7995.5|8000.8|7994.8|16
1652889030000|2022-05-18 15:50:30|8001|7995|8001.7|7995.7|8003|7997|8001|7995|8
1652889040000|2022-05-18 15:50:40|8002|7996|8002.2|7996.2|8004.2|7998.2|8002|7996|3
1652889050000|2022-05-18 15:50:50|8001.2|7995.2|8002.2|7996.2|8003.2|7997.2|8000.5|7994.5|6
1652889060000|2022-05-18 15:51:00|8002|7996|8001|7995|8002.2|7996.2|8000.7|7994.7|13
1652889070000|2022-05-18 15:51:10|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|2
1652889080000|2022-05-18 15:51:20|8000.7|7994.7|8003.2|7997.2|8003.2|7997.2|8000.7|7994.7|16
1652889090000|2022-05-18 15:51:30|8003.3|7997.3|8003|7997|8003.3|7997.3|8003|7997|7
1652889100000|2022-05-18 15:51:40|8002.7|7996.7|8001.2|7995.2|8002.7|7996.7|8001.2|7995.2|10
1652889110000|2022-05-18 15:51:50|8001.5|7995.5|8002.2|7996.2|8003.5|7997.5|8001.5|7995.5|10
1652889120000|2022-05-18 15:52:00|8002.5|7996.5|8002.2|7996.2|8003.2|7997.2|8002.2|7996.2|5
1652889130000|2022-05-18 15:52:10|8002.4|7996.4|8005.4|7999.4|8006.9|8000.9|8002.4|7996.4|11
1652889140000|2022-05-18 15:52:20|8005.2|7999.2|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|2
1652889150000|2022-05-18 15:52:30|8006.3|8000.3|8006.2|8000.2|8008.2|8002.2|8006.2|8000.2|22
1652889160000|2022-05-18 15:52:40|8005.2|7999.2|8007|8001|8007.2|8001.2|8004.7|7998.7|12
1652889170000|2022-05-18 15:52:50|8006.8|8000.8|8004.7|7998.7|8006.8|8000.8|8004.1|7998.1|10
1652889180000|2022-05-18 15:53:00|8005.4|7999.4|8004.4|7998.4|8005.4|7999.4|8004.4|7998.4|6
1652889190000|2022-05-18 15:53:10|8004.1|7998.1|8004.1|7998.1|8004.7|7998.7|8004.1|7998.1|4
1652889200000|2022-05-18 15:53:20|8003.9|7997.9|8002.2|7996.2|8003.9|7997.9|8002.2|7996.2|3
1652889210000|2022-05-18 15:53:30|8002.5|7996.5|8001.2|7995.2|8002.5|7996.5|8001.2|7995.2|4
1652889220000|2022-05-18 15:53:40|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|37
1652889230000|2022-05-18 15:53:50|8001|7995|8001.9|7995.9|8002.2|7996.2|8001|7995|35
1652889240000|2022-05-18 15:54:00|8001.2|7995.2|8000.5|7994.5|8001.5|7995.5|8000.5|7994.5|7
1652889250000|2022-05-18 15:54:10|||||||||5
1652889260000|2022-05-18 15:54:20|8000.8|7994.8|8001.2|7995.2|8001.4|7995.4|8000.7|7994.7|9
1652889280000|2022-05-18 15:54:40|8000.7|7994.7|8003.9|7997.9|8005.5|7999.5|8000.7|7994.7|29
1652889290000|2022-05-18 15:54:50|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|4
1652889300000|2022-05-18 15:55:00|8007.2|8001.2|8007|8001|8007.2|8001.2|8007|8001|23
1652889310000|2022-05-18 15:55:10|8007.2|8001.2|8007.2|8001.2|8007.7|8001.7|8007.2|8001.2|16
1652889320000|2022-05-18 15:55:20|8007.4|8001.4|8005.4|7999.4|8007.4|8001.4|8003.4|7997.4|11
1652889330000|2022-05-18 15:55:30|8005.9|7999.9|8004.2|7998.2|8006.4|8000.4|8003.7|7997.7|10
1652889340000|2022-05-18 15:55:40|8005.2|7999.2|8004.4|7998.4|8005.2|7999.2|8004.4|7998.4|5
1652889350000|2022-05-18 15:55:50|8004.7|7998.7|8006.7|8000.7|8007.2|8001.2|8004.7|7998.7|7
1652889360000|2022-05-18 15:56:00|8006.9|8000.9|8007.4|8001.4|8007.7|8001.7|8006.4|8000.4|12
1652889370000|2022-05-18 15:56:10|8006.9|8000.9|8007.4|8001.4|8007.9|8001.9|8006.9|8000.9|7
1652889380000|2022-05-18 15:56:20|8006.4|8000.4|8007.4|8001.4|8007.4|8001.4|8006.4|8000.4|7
1652889400000|2022-05-18 15:56:40|8006.9|8000.9|8007|8001|8007.9|8001.9|8006.9|8000.9|16
1652889410000|2022-05-18 15:56:50|8008.4|8002.4|8009.7|8003.7|8012|8006|8008.4|8002.4|47
1652889420000|2022-05-18 15:57:00|8008.9|8002.9|8007.4|8001.4|8008.9|8002.9|8006.9|8000.9|16
1652889430000|2022-05-18 15:57:10|8007.7|8001.7|8009.4|8003.4|8009.4|8003.4|8007.4|8001.4|4
1652889440000|2022-05-18 15:57:20|8008.9|8002.9|8007.9|8001.9|8008.9|8002.9|8007.9|8001.9|5
1652889450000|2022-05-18 15:57:30|8008.9|8002.9|8010.4|8004.4|8010.4|8004.4|8008.9|8002.9|12
1652889460000|2022-05-18 15:57:40|8009.9|8003.9|8007.7|8001.7|8010.4|8004.4|8007.7|8001.7|12
1652889470000|2022-05-18 15:57:50|||||||||1
1652889480000|2022-05-18 15:58:00|8008|8002|8007.7|8001.7|8008|8002|8007.7|8001.7|2
1652889490000|2022-05-18 15:58:10|8007.2|8001.2|8008.5|8002.5|8008.5|8002.5|8005.5|7999.5|11
1652889500000|2022-05-18 15:58:20|8008.8|8002.8|8008.3|8002.3|8008.8|8002.8|8008.3|8002.3|3
1652889530000|2022-05-18 15:58:50|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1652889540000|2022-05-18 15:59:00|8008|8002|8008.3|8002.3|8008.3|8002.3|8007.3|8001.3|8
1652889550000|2022-05-18 15:59:10|8008.6|8002.6|8010.6|8004.6|8011.7|8005.7|8008.6|8002.6|2
1652889560000|2022-05-18 15:59:20|8010.4|8004.4|8011.1|8005.1|8011.1|8005.1|8008.6|8002.6|2
1652889570000|2022-05-18 15:59:30|8010.6|8004.6|8011.4|8005.4|8011.4|8005.4|8010.5|8004.5|2
1652889580000|2022-05-18 15:59:40|8011.1|8005.1|8010.8|8004.8|8011.1|8005.1|8010.8|8004.8|0
1652889590000|2022-05-18 15:59:50|8010.5|8004.5|8009|8003|8010.5|8004.5|8009|8003|15
1652889600000|2022-05-18 16:00:00|8008.6|8002.6|8008|8002|8008.6|8002.6|8008|8002|6
1652889610000|2022-05-18 16:00:10|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|5
1652889620000|2022-05-18 16:00:20|8007.1|8001.1|8004.3|7998.3|8007.1|8001.1|8002.6|7996.6|22
1652889630000|2022-05-18 16:00:30|8004.4|7998.4|8002.4|7996.4|8004.4|7998.4|8002.3|7996.3|8
1652889640000|2022-05-18 16:00:40|8002.1|7996.1|8001.4|7995.4|8002.4|7996.4|8001.1|7995.1|26
1652889650000|2022-05-18 16:00:50|8001.8|7995.8|8001.8|7995.8|8002.4|7996.4|8001.8|7995.8|8
1652889660000|2022-05-18 16:01:00|8001.4|7995.4|8002.4|7996.4|8003.6|7997.6|8000.8|7994.8|21
1652889670000|2022-05-18 16:01:10|8001.9|7995.9|8002.4|7996.4|8002.9|7996.9|8001.9|7995.9|2
1652889680000|2022-05-18 16:01:20|8002.8|7996.8|8003.4|7997.4|8003.8|7997.8|8002.8|7996.8|7
1652889690000|2022-05-18 16:01:30|8003.6|7997.6|8003.1|7997.1|8003.6|7997.6|8003.1|7997.1|2
1652889700000|2022-05-18 16:01:40|||||||||2
1652889710000|2022-05-18 16:01:50|8003.4|7997.4|8003.1|7997.1|8004.1|7998.1|8003.1|7997.1|7
1652889720000|2022-05-18 16:02:00|8002.6|7996.6|8003.6|7997.6|8003.6|7997.6|8002.6|7996.6|4
1652889730000|2022-05-18 16:02:10|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|3
1652889740000|2022-05-18 16:02:20|8002.8|7996.8|8002.1|7996.1|8002.9|7996.9|8001.6|7995.6|4
1652889750000|2022-05-18 16:02:30|8002.7|7996.7|8003.1|7997.1|8003.6|7997.6|8002.7|7996.7|3
1652889760000|2022-05-18 16:02:40|8002.6|7996.6|8005.6|7999.6|8005.6|7999.6|8002.6|7996.6|6
1652889770000|2022-05-18 16:02:50|8004.4|7998.4|8003.8|7997.8|8004.4|7998.4|8003.8|7997.8|2
1652889780000|2022-05-18 16:03:00|8003.9|7997.9|8003.8|7997.8|8003.9|7997.9|8003.4|7997.4|1
1652889790000|2022-05-18 16:03:10|8003.4|7997.4|8003.3|7997.3|8003.4|7997.4|8003.3|7997.3|0
1652889800000|2022-05-18 16:03:20|8002.9|7996.9|8002.9|7996.9|8003.3|7997.3|8002.8|7996.8|1
1652889820000|2022-05-18 16:03:40|8002.4|7996.4|8003.4|7997.4|8003.4|7997.4|8001.8|7995.8|6
1652889830000|2022-05-18 16:03:50|8003.9|7997.9|8003.4|7997.4|8004.4|7998.4|8003.4|7997.4|7
1652889840000|2022-05-18 16:04:00|8003.6|7997.6|8005.3|7999.3|8007.3|8001.3|8003.6|7997.6|12
1652889850000|2022-05-18 16:04:10|8005.4|7999.4|8005.4|7999.4|8006.4|8000.4|8005.4|7999.4|3
1652889860000|2022-05-18 16:04:20|8005.8|7999.8|8007.4|8001.4|8009.4|8003.4|8005.8|7999.8|16
1652889870000|2022-05-18 16:04:30|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|2
1652889880000|2022-05-18 16:04:40|8006.4|8000.4|8005.4|7999.4|8006.4|8000.4|8005.1|7999.1|8
1652889890000|2022-05-18 16:04:50|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|41
1652889900000|2022-05-18 16:05:00|8005.3|7999.3|8002.2|7996.2|8005.6|7999.6|8002.2|7996.2|10
1652889910000|2022-05-18 16:05:10|8002|7996|8001.5|7995.5|8002.3|7996.3|8001.5|7995.5|4
1652889920000|2022-05-18 16:05:20|8001.6|7995.6|8001.8|7995.8|8002|7996|8001.3|7995.3|4
1652889930000|2022-05-18 16:05:30|8002|7996|8002|7996|8002|7996|8002|7996|0
1652889940000|2022-05-18 16:05:40|8001.8|7995.8|8002|7996|8002|7996|8001.8|7995.8|1
1652889960000|2022-05-18 16:06:00|8001.7|7995.7|8001.6|7995.6|8002.3|7996.3|8001.6|7995.6|23
1652889970000|2022-05-18 16:06:10|8001.3|7995.3|8001.6|7995.6|8001.6|7995.6|8001.1|7995.1|3
1652889980000|2022-05-18 16:06:20|8001.3|7995.3|7992|7986|8001.6|7995.6|7991.7|7985.7|40
1652889990000|2022-05-18 16:06:30|7991.8|7985.8|7989.5|7983.5|7991.8|7985.8|7988.5|7982.5|39
1652890000000|2022-05-18 16:06:40|7989.8|7983.8|7986.7|7980.7|7990.3|7984.3|7985.2|7979.2|11
1652890010000|2022-05-18 16:06:50|7987.2|7981.2|7985.9|7979.9|7987.2|7981.2|7985.9|7979.9|3
1652890020000|2022-05-18 16:07:00|7985.7|7979.7|7983.4|7977.4|7986.4|7980.4|7983.4|7977.4|13
1652890030000|2022-05-18 16:07:10|7982.7|7976.7|7979.9|7973.9|7983|7977|7978.7|7972.7|19
1652890040000|2022-05-18 16:07:20|7979.7|7973.7|7978.4|7972.4|7980.2|7974.2|7978.4|7972.4|17
1652890050000|2022-05-18 16:07:30|7981|7975|7980.2|7974.2|7981|7975|7979.4|7973.4|27
1652890060000|2022-05-18 16:07:40|7979.7|7973.7|7979.2|7973.2|7980|7974|7979.2|7973.2|17
1652890070000|2022-05-18 16:07:50|7979.4|7973.4|7981.5|7975.5|7982.5|7976.5|7979.4|7973.4|23
1652890080000|2022-05-18 16:08:00|7981.7|7975.7|7983|7977|7983.5|7977.5|7980.7|7974.7|7
1652890090000|2022-05-18 16:08:10|7983.3|7977.3|7981.7|7975.7|7983.3|7977.3|7981|7975|7
1652890100000|2022-05-18 16:08:20|7981.9|7975.9|7985.8|7979.8|7985.8|7979.8|7981.3|7975.3|21
1652890110000|2022-05-18 16:08:30|7986.5|7980.5|7984.5|7978.5|7988|7982|7984.5|7978.5|16
1652890120000|2022-05-18 16:08:40|7985|7979|7986|7980|7986|7980|7984|7978|7
1652890130000|2022-05-18 16:08:50|7986.3|7980.3|7991.5|7985.5|7992.5|7986.5|7986.3|7980.3|8
1652890140000|2022-05-18 16:09:00|7990.3|7984.3|7991.9|7985.9|7995.1|7989.1|7990.3|7984.3|9
1652890150000|2022-05-18 16:09:10|7991.6|7985.6|7991.6|7985.6|7992.6|7986.6|7991.1|7985.1|7
1652890160000|2022-05-18 16:09:20|7991.3|7985.3|7991.1|7985.1|7992.6|7986.6|7990.6|7984.6|17
1652890170000|2022-05-18 16:09:30|7991.3|7985.3|7989.1|7983.1|7991.6|7985.6|7989.1|7983.1|4
1652890180000|2022-05-18 16:09:40|7988.8|7982.8|7992|7986|7993.3|7987.3|7988.8|7982.8|33
1652890190000|2022-05-18 16:09:50|7991.8|7985.8|7994.7|7988.7|7994.7|7988.7|7991.8|7985.8|10
1652890200000|2022-05-18 16:10:00|7993.9|7987.9|7997.4|7991.4|7997.8|7991.8|7993.9|7987.9|25
1652890210000|2022-05-18 16:10:10|7996.9|7990.9|7996.1|7990.1|7997.6|7991.6|7996.1|7990.1|17
1652890220000|2022-05-18 16:10:20|7995.6|7989.6|7994.6|7988.6|7995.6|7989.6|7994.6|7988.6|1
1652890230000|2022-05-18 16:10:30|7994.8|7988.8|7995.1|7989.1|7995.6|7989.6|7993.8|7987.8|5
1652890240000|2022-05-18 16:10:40|7995.8|7989.8|7997.1|7991.1|7997.6|7991.6|7995.5|7989.5|19
1652890250000|2022-05-18 16:10:50|7996.9|7990.9|7996.6|7990.6|7996.9|7990.9|7995.4|7989.4|7
1652890260000|2022-05-18 16:11:00|7996.3|7990.3|7995.8|7989.8|7997.3|7991.3|7995.8|7989.8|2
1652890270000|2022-05-18 16:11:10|7995.6|7989.6|7998.7|7992.7|7998.7|7992.7|7995.6|7989.6|38
1652890280000|2022-05-18 16:11:20|7999.2|7993.2|7998.7|7992.7|7999.2|7993.2|7998.7|7992.7|0
1652890290000|2022-05-18 16:11:30|7998.5|7992.5|7998.5|7992.5|7998.7|7992.7|7998.5|7992.5|1
1652890300000|2022-05-18 16:11:40|8000.4|7994.4|8004.6|7998.6|8005.5|7999.5|8000.4|7994.4|9
1652890310000|2022-05-18 16:11:50|8004.9|7998.9|8005.4|7999.4|8005.5|7999.5|8003.3|7997.3|4
1652890320000|2022-05-18 16:12:00|8005.7|7999.7|8009.2|8003.2|8009.5|8003.5|8005.7|7999.7|6
1652890330000|2022-05-18 16:12:10|8009.5|8003.5|8007.4|8001.4|8009.5|8003.5|8005.8|7999.8|4
1652890340000|2022-05-18 16:12:20|8007.1|8001.1|8006.5|8000.5|8007.1|8001.1|8005.4|7999.4|2
1652890350000|2022-05-18 16:12:30|8006.3|8000.3|8006.5|8000.5|8006.7|8000.7|8005.8|7999.8|1
1652890360000|2022-05-18 16:12:40|8006.7|8000.7|8008|8002|8008|8002|8004.4|7998.4|6
1652890370000|2022-05-18 16:12:50|8007.3|8001.3|8006.5|8000.5|8007.3|8001.3|8006.5|8000.5|1
1652890380000|2022-05-18 16:13:00|8006.8|8000.8|8012.4|8006.4|8012.4|8006.4|8006.8|8000.8|11
1652890390000|2022-05-18 16:13:10|8012.6|8006.6|8010.3|8004.3|8013.1|8007.1|8010.3|8004.3|2
1652890400000|2022-05-18 16:13:20|8011.5|8005.5|8010.5|8004.5|8011.5|8005.5|8010.5|8004.5|3
1652890410000|2022-05-18 16:13:30|8010.3|8004.3|8011.5|8005.5|8011.5|8005.5|8010|8004|4
1652890420000|2022-05-18 16:13:40|8011.1|8005.1|8013.7|8007.7|8014.9|8008.9|8011.1|8005.1|43
1652890430000|2022-05-18 16:13:50|8014.3|8008.3|8017|8011|8018.7|8012.7|8013.3|8007.3|14
1652890440000|2022-05-18 16:14:00|8017.3|8011.3|8013.5|8007.5|8017.3|8011.3|8013.5|8007.5|3
1652890450000|2022-05-18 16:14:10|8012.3|8006.3|8012.8|8006.8|8012.8|8006.8|8012.3|8006.3|5
1652890460000|2022-05-18 16:14:20|8013.8|8007.8|8014|8008|8014.3|8008.3|8013.2|8007.2|1
1652890470000|2022-05-18 16:14:30|8014.2|8008.2|8016.3|8010.3|8016.5|8010.5|8014.2|8008.2|2
1652890480000|2022-05-18 16:14:40|8016.2|8010.2|8018.5|8012.5|8018.5|8012.5|8016|8010|1
1652890490000|2022-05-18 16:14:50|8018|8012|8019.1|8013.1|8019.1|8013.1|8017.4|8011.4|11
1652890500000|2022-05-18 16:15:00|8019.4|8013.4|8019.6|8013.6|8020.9|8014.9|8019.4|8013.4|5
1652890510000|2022-05-18 16:15:10|8019.1|8013.1|8019.4|8013.4|8019.4|8013.4|8017.1|8011.1|11
1652890520000|2022-05-18 16:15:20|8019.1|8013.1|8017.1|8011.1|8019.5|8013.5|8017.1|8011.1|7
1652890530000|2022-05-18 16:15:30|8018.4|8012.4|8015.6|8009.6|8018.4|8012.4|8015.6|8009.6|7
1652890540000|2022-05-18 16:15:40|8017.7|8011.7|8019.1|8013.1|8020.1|8014.1|8017.4|8011.4|9
1652890550000|2022-05-18 16:15:50|8019.2|8013.2|8018.6|8012.6|8019.6|8013.6|8018.3|8012.3|3
1652890560000|2022-05-18 16:16:00|8018.3|8012.3|8017.6|8011.6|8018.6|8012.6|8017.4|8011.4|16
1652890570000|2022-05-18 16:16:10|8017.9|8011.9|8019.7|8013.7|8020.2|8014.2|8017.6|8011.6|24
1652890580000|2022-05-18 16:16:20|8020.2|8014.2|8023.7|8017.7|8024.2|8018.2|8020.2|8014.2|12
1652890590000|2022-05-18 16:16:30|8024.1|8018.1|8024.4|8018.4|8024.7|8018.7|8022.4|8016.4|14
1652890600000|2022-05-18 16:16:40|8024.2|8018.2|8028.2|8022.2|8029.7|8023.7|8024.2|8018.2|17
1652890610000|2022-05-18 16:16:50|8027.9|8021.9|8024.1|8018.1|8027.9|8021.9|8024.1|8018.1|5
1652890620000|2022-05-18 16:17:00|8023.7|8017.7|8021|8015|8023.7|8017.7|8018.7|8012.7|12
1652890630000|2022-05-18 16:17:10|8022.9|8016.9|8018.9|8012.9|8022.9|8016.9|8018.6|8012.6|7
1652890640000|2022-05-18 16:17:20|8018.6|8012.6|8018|8012|8018.6|8012.6|8017.2|8011.2|6
1652890650000|2022-05-18 16:17:30|8017.7|8011.7|8018.5|8012.5|8018.5|8012.5|8017.5|8011.5|3
1652890660000|2022-05-18 16:17:40|8018.7|8012.7|8018.7|8012.7|8019|8013|8018|8012|5
1652890670000|2022-05-18 16:17:50|8018|8012|8016.9|8010.9|8018|8012|8016.9|8010.9|2
1652890680000|2022-05-18 16:18:00|8017.7|8011.7|8017.7|8011.7|8018.2|8012.2|8016.9|8010.9|9
1652890690000|2022-05-18 16:18:10|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8016.7|8010.7|4
1652890700000|2022-05-18 16:18:20|8017|8011|8017|8011|8017.4|8011.4|8017|8011|1
1652890710000|2022-05-18 16:18:30|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|3
1652890720000|2022-05-18 16:18:40|8017.2|8011.2|8017.7|8011.7|8020|8014|8017.2|8011.2|6
1652890730000|2022-05-18 16:18:50|8020|8014|8018.7|8012.7|8020|8014|8018.5|8012.5|5
1652890740000|2022-05-18 16:19:00|8019|8013|8017.2|8011.2|8019.8|8013.8|8017.2|8011.2|5
1652890750000|2022-05-18 16:19:10|8017|8011|8017.2|8011.2|8017.2|8011.2|8016.5|8010.5|14
1652890760000|2022-05-18 16:19:20|8016.8|8010.8|8018.8|8012.8|8019.8|8013.8|8016.1|8010.1|15
1652890770000|2022-05-18 16:19:30|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|0
1652890780000|2022-05-18 16:19:40|8018.8|8012.8|8017.3|8011.3|8018.8|8012.8|8017.3|8011.3|0
1652890790000|2022-05-18 16:19:50|8017.1|8011.1|8016.8|8010.8|8017.1|8011.1|8016.8|8010.8|1
1652890800000|2022-05-18 16:20:00|8017.3|8011.3|8018|8012|8018|8012|8017.3|8011.3|1
1652890810000|2022-05-18 16:20:10|8017.2|8011.2|8017|8011|8017.8|8011.8|8016.7|8010.7|3
1652890820000|2022-05-18 16:20:20|8018|8012|8018|8012|8018|8012|8018|8012|1
1652890830000|2022-05-18 16:20:30|8017.7|8011.7|8016.1|8010.1|8017.7|8011.7|8016.1|8010.1|12
1652890840000|2022-05-18 16:20:40|8010.5|8004.5|8010.7|8004.7|8011|8005|8009.7|8003.7|28
1652890850000|2022-05-18 16:20:50|8010.9|8004.9|8008.8|8002.8|8011.6|8005.6|8008|8002|15
1652890860000|2022-05-18 16:21:00|8009.1|8003.1|8006|8000|8009.3|8003.3|8006|8000|5
1652890870000|2022-05-18 16:21:10|8005.7|7999.7|8005|7999|8005.7|7999.7|8005|7999|0
1652890880000|2022-05-18 16:21:20|8004.5|7998.5|8004.7|7998.7|8005|7999|8004.5|7998.5|1
1652890890000|2022-05-18 16:21:30|8015.4|8009.4|8014.8|8008.8|8016.1|8010.1|8014.6|8008.6|14
1652890900000|2022-05-18 16:21:40|8014.6|8008.6|8013.1|8007.1|8014.6|8008.6|8013.1|8007.1|4
1652890910000|2022-05-18 16:21:50|8013.5|8007.5|8013.5|8007.5|8014.3|8008.3|8013.5|8007.5|6
1652890920000|2022-05-18 16:22:00|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.6|8008.6|3
1652890930000|2022-05-18 16:22:10|8015.6|8009.6|8016.4|8010.4|8019.3|8013.3|8015.6|8009.6|7
1652890940000|2022-05-18 16:22:20|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|1
1652890950000|2022-05-18 16:22:30|8016.4|8010.4|8014.1|8008.1|8016.4|8010.4|8014.1|8008.1|1
1652890960000|2022-05-18 16:22:40|8013.4|8007.4|8012.6|8006.6|8013.4|8007.4|8012.6|8006.6|1
1652890970000|2022-05-18 16:22:50|8012.4|8006.4|8009.3|8003.3|8012.4|8006.4|8009.1|8003.1|3
1652890980000|2022-05-18 16:23:00|8009.6|8003.6|8008.6|8002.6|8009.6|8003.6|8008.6|8002.6|1
1652891000000|2022-05-18 16:23:20|8008.3|8002.3|8007.3|8001.3|8008.3|8002.3|8007.3|8001.3|2
1652891010000|2022-05-18 16:23:30|8007.1|8001.1|8006.3|8000.3|8007.1|8001.1|8006.3|8000.3|0
1652891020000|2022-05-18 16:23:40|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.3|8000.3|0
1652891030000|2022-05-18 16:23:50|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1652891040000|2022-05-18 16:24:00|8007.1|8001.1|8010.1|8004.1|8011.6|8005.6|8007.1|8001.1|5
1652891050000|2022-05-18 16:24:10|8009.9|8003.9|8009.8|8003.8|8009.9|8003.9|8009.8|8003.8|0
1652891060000|2022-05-18 16:24:20|8009.6|8003.6|8001.4|7995.4|8009.6|8003.6|8001.1|7995.1|7
1652891070000|2022-05-18 16:24:30|8000.1|7994.1|7998.8|7992.8|8000.1|7994.1|7998.8|7992.8|2
1652891080000|2022-05-18 16:24:40|7998.2|7992.2|7994.8|7988.8|7998.2|7992.2|7993.2|7987.2|16
1652891090000|2022-05-18 16:24:50|7995.6|7989.6|7995.2|7989.2|7996.2|7990.2|7994.7|7988.7|4
1652891100000|2022-05-18 16:25:00|7992.8|7986.8|7995|7989|7995|7989|7992.8|7986.8|12
1652891110000|2022-05-18 16:25:10|7999.6|7993.6|7999.3|7993.3|7999.6|7993.6|7999.3|7993.3|1
1652891120000|2022-05-18 16:25:20|7999.6|7993.6|8005.1|7999.1|8005.1|7999.1|7999.3|7993.3|20
1652891130000|2022-05-18 16:25:30|8004.4|7998.4|8005.8|7999.8|8005.8|7999.8|8003.9|7997.9|6
1652891140000|2022-05-18 16:25:40|8005.5|7999.5|8006.4|8000.4|8007.6|8001.6|8005.3|7999.3|34
1652891150000|2022-05-18 16:25:50|8000.8|7994.8|8000.3|7994.3|8001|7995|8000.3|7994.3|2
1652891160000|2022-05-18 16:26:00|8000|7994|7999.2|7993.2|8000|7994|7998.7|7992.7|3
1652891170000|2022-05-18 16:26:10|7999.5|7993.5|7998.7|7992.7|7999.5|7993.5|7998|7992|0
1652891180000|2022-05-18 16:26:20|7998.4|7992.4|7999.2|7993.2|7999.3|7993.3|7998.4|7992.4|1
1652891190000|2022-05-18 16:26:30|7999.3|7993.3|8000.3|7994.3|8000.3|7994.3|7999.3|7993.3|5
1652891200000|2022-05-18 16:26:40|8000.1|7994.1|8000.1|7994.1|8000.3|7994.3|8000.1|7994.1|0
1652891210000|2022-05-18 16:26:50|8000.4|7994.4|8000.6|7994.6|8000.6|7994.6|8000.4|7994.4|1
1652891220000|2022-05-18 16:27:00|8000.9|7994.9|8004.8|7998.8|8004.8|7998.8|8000.9|7994.9|2
1652891230000|2022-05-18 16:27:10|8004.4|7998.4|8004|7998|8005.3|7999.3|8004|7998|15
1652891240000|2022-05-18 16:27:20|8003.3|7997.3|7999.7|7993.7|8003.3|7997.3|7999.7|7993.7|5
1652891250000|2022-05-18 16:27:30|7999.8|7993.8|8001.7|7995.7|8001.7|7995.7|7999.3|7993.3|20
1652891260000|2022-05-18 16:27:40|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652891270000|2022-05-18 16:27:50|8001.3|7995.3|8008.6|8002.6|8010.8|8004.8|8001.2|7995.2|15
1652891280000|2022-05-18 16:28:00|8008.1|8002.1|8004.8|7998.8|8008.1|8002.1|8004.8|7998.8|6
1652891290000|2022-05-18 16:28:10|8005|7999|8006.5|8000.5|8006.5|8000.5|8005|7999|1
1652891300000|2022-05-18 16:28:20|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|2
1652891310000|2022-05-18 16:28:30|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1652891320000|2022-05-18 16:28:40|8006.2|8000.2|8008|8002|8008|8002|8006|8000|11
1652891330000|2022-05-18 16:28:50|8008.6|8002.6|8009.3|8003.3|8009.3|8003.3|8008.6|8002.6|3
1652891340000|2022-05-18 16:29:00|8009|8003|8010|8004|8011.7|8005.7|8009|8003|9
1652891350000|2022-05-18 16:29:10|8010.3|8004.3|8010.5|8004.5|8010.5|8004.5|8010.3|8004.3|0
1652891360000|2022-05-18 16:29:20|8010.2|8004.2|8008.5|8002.5|8010.2|8004.2|8008.5|8002.5|6
1652891370000|2022-05-18 16:29:30|8008.3|8002.3|8008.5|8002.5|8008.5|8002.5|8008.3|8002.3|1
1652891380000|2022-05-18 16:29:40|||||||||1
1652891390000|2022-05-18 16:29:50|8010.7|8004.7|8010.2|8004.2|8010.8|8004.8|8010.2|8004.2|6
1652891400000|2022-05-18 16:30:00|8009.8|8003.8|8009.3|8003.3|8009.8|8003.8|8009.3|8003.3|1
1652891410000|2022-05-18 16:30:10|8009.2|8003.2|8009|8003|8010.3|8004.3|8008|8002|16
1652891420000|2022-05-18 16:30:20|8008.7|8002.7|8010.8|8004.8|8011.3|8005.3|8008.5|8002.5|12
1652891430000|2022-05-18 16:30:30|8013.5|8007.5|8010.8|8004.8|8013.5|8007.5|8010|8004|12
1652891440000|2022-05-18 16:30:40|8018.4|8012.4|8015.7|8009.7|8018.4|8012.4|8015.7|8009.7|14
1652891450000|2022-05-18 16:30:50|8015.9|8009.9|8022.4|8016.4|8022.7|8016.7|8015.9|8009.9|60
1652891460000|2022-05-18 16:31:00|8022.2|8016.2|8023.9|8017.9|8024.7|8018.7|8022.2|8016.2|15
1652891470000|2022-05-18 16:31:10|8023.4|8017.4|8025.1|8019.1|8025.1|8019.1|8023.4|8017.4|6
1652891480000|2022-05-18 16:31:20|8025.7|8019.7|8023.9|8017.9|8026.2|8020.2|8023.4|8017.4|3
1652891490000|2022-05-18 16:31:30|8024.1|8018.1|8024.6|8018.6|8024.7|8018.7|8023.7|8017.7|3
1652891500000|2022-05-18 16:31:40|8024.1|8018.1|8024.7|8018.7|8025.2|8019.2|8024.1|8018.1|7
1652891510000|2022-05-18 16:31:50|8023.4|8017.4|8021.8|8015.8|8023.4|8017.4|8020.6|8014.6|6
1652891520000|2022-05-18 16:32:00|8021.6|8015.6|8021.4|8015.4|8021.6|8015.6|8020.8|8014.8|5
1652891530000|2022-05-18 16:32:10|8021.6|8015.6|8024.9|8018.9|8025.6|8019.6|8021.6|8015.6|11
1652891540000|2022-05-18 16:32:20|8025.1|8019.1|8022.1|8016.1|8028.2|8022.2|8022.1|8016.1|3
1652891550000|2022-05-18 16:32:30|8021.8|8015.8|8018.1|8012.1|8021.8|8015.8|8018.1|8012.1|1
1652891560000|2022-05-18 16:32:40|8019.4|8013.4|8012.8|8006.8|8019.8|8013.8|8012.8|8006.8|22
1652891570000|2022-05-18 16:32:50|8012.5|8006.5|8011.3|8005.3|8012.5|8006.5|8009.9|8003.9|7
1652891580000|2022-05-18 16:33:00|8011.8|8005.8|8012.3|8006.3|8012.6|8006.6|8010.3|8004.3|12
1652891590000|2022-05-18 16:33:10|8012.1|8006.1|8011.6|8005.6|8012.1|8006.1|8011.6|8005.6|0
1652891600000|2022-05-18 16:33:20|8012.1|8006.1|8013.9|8007.9|8013.9|8007.9|8012.1|8006.1|3
1652891610000|2022-05-18 16:33:30|8014.1|8008.1|8017.2|8011.2|8017.9|8011.9|8014.1|8008.1|15
1652891620000|2022-05-18 16:33:40|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1652891630000|2022-05-18 16:33:50|8016.7|8010.7|8017.9|8011.9|8017.9|8011.9|8016.7|8010.7|1
1652891640000|2022-05-18 16:34:00|8017.6|8011.6|8015.7|8009.7|8017.6|8011.6|8015.7|8009.7|2
1652891650000|2022-05-18 16:34:10|8016.2|8010.2|8015.1|8009.1|8019.2|8013.2|8015.1|8009.1|30
1652891660000|2022-05-18 16:34:20|8014.9|8008.9|8015.1|8009.1|8015.1|8009.1|8014.9|8008.9|2
1652891670000|2022-05-18 16:34:30|8014.8|8008.8|8014.1|8008.1|8014.8|8008.8|8014.1|8008.1|0
1652891680000|2022-05-18 16:34:40|8014.8|8008.8|8018.7|8012.7|8018.7|8012.7|8014.8|8008.8|3
1652891690000|2022-05-18 16:34:50|8019|8013|8019.5|8013.5|8019.9|8013.9|8019|8013|5
1652891700000|2022-05-18 16:35:00|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8018.9|8012.9|1
1652891710000|2022-05-18 16:35:10|8019.7|8013.7|8021.2|8015.2|8021.6|8015.6|8019.7|8013.7|1
1652891720000|2022-05-18 16:35:20|8021.3|8015.3|8019.3|8013.3|8021.3|8015.3|8019.3|8013.3|3
1652891730000|2022-05-18 16:35:30|8020.3|8014.3|8020.3|8014.3|8020.3|8014.3|8020.3|8014.3|2
1652891740000|2022-05-18 16:35:40|8022.1|8016.1|8024.1|8018.1|8024.1|8018.1|8022.1|8016.1|4
1652891750000|2022-05-18 16:35:50|8024.5|8018.5|8025.1|8019.1|8025.8|8019.8|8023.1|8017.1|6
1652891760000|2022-05-18 16:36:00|8024.5|8018.5|8023|8017|8024.5|8018.5|8021.8|8015.8|7
1652891770000|2022-05-18 16:36:10|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1652891780000|2022-05-18 16:36:20|8023.5|8017.5|8022.1|8016.1|8023.5|8017.5|8022.1|8016.1|1
1652891790000|2022-05-18 16:36:30|8022.3|8016.3|8027.3|8021.3|8027.3|8021.3|8022.3|8016.3|4
1652891800000|2022-05-18 16:36:40|8027.1|8021.1|8028.4|8022.4|8028.8|8022.8|8027.1|8021.1|2
1652891810000|2022-05-18 16:36:50|8028.7|8022.7|8028.9|8022.9|8028.9|8022.9|8028.7|8022.7|2
1652891820000|2022-05-18 16:37:00|8028.6|8022.6|8028.6|8022.6|8028.9|8022.9|8028.1|8022.1|5
1652891830000|2022-05-18 16:37:10|8029.6|8023.6|8030.4|8024.4|8030.8|8024.8|8029.6|8023.6|9
1652891840000|2022-05-18 16:37:20|8030.6|8024.6|8029.6|8023.6|8030.6|8024.6|8029.2|8023.2|10
1652891850000|2022-05-18 16:37:30|8026.6|8020.6|8024.6|8018.6|8026.8|8020.8|8024.4|8018.4|6
1652891860000|2022-05-18 16:37:40|8024.9|8018.9|8026.1|8020.1|8026.1|8020.1|8024.4|8018.4|5
1652891870000|2022-05-18 16:37:50|8025.1|8019.1|8024.6|8018.6|8026.1|8020.1|8024.6|8018.6|1
1652891880000|2022-05-18 16:38:00|8024.3|8018.3|8025.4|8019.4|8028.9|8022.9|8024.3|8018.3|11
1652891890000|2022-05-18 16:38:10|8023.1|8017.1|8023.1|8017.1|8024.4|8018.4|8023.1|8017.1|7
1652891900000|2022-05-18 16:38:20|8023.4|8017.4|8026.7|8020.7|8027|8021|8023.2|8017.2|6
1652891910000|2022-05-18 16:38:30|8026.9|8020.9|8026.4|8020.4|8026.9|8020.9|8026.4|8020.4|0
1652891920000|2022-05-18 16:38:40|8026.2|8020.2|8029.2|8023.2|8029.2|8023.2|8025.5|8019.5|11
1652891930000|2022-05-18 16:38:50|8029.4|8023.4|8028|8022|8029.4|8023.4|8028|8022|11
1652891940000|2022-05-18 16:39:00|8027.8|8021.8|8029|8023|8029|8023|8027.8|8021.8|8
1652891950000|2022-05-18 16:39:10|8029.4|8023.4|8029.7|8023.7|8030.1|8024.1|8029.4|8023.4|6
1652891960000|2022-05-18 16:39:20|8029.4|8023.4|8029.2|8023.2|8029.4|8023.4|8028.7|8022.7|0
1652891970000|2022-05-18 16:39:30|8028.2|8022.2|8028|8022|8028.2|8022.2|8028|8022|5
1652891980000|2022-05-18 16:39:40|8027.7|8021.7|8023.7|8017.7|8027.7|8021.7|8022.9|8016.9|7
1652891990000|2022-05-18 16:39:50|8023.5|8017.5|8023.2|8017.2|8023.7|8017.7|8023.2|8017.2|0
1652892000000|2022-05-18 16:40:00|8024.2|8018.2|8023.4|8017.4|8024.2|8018.2|8023.2|8017.2|4
1652892010000|2022-05-18 16:40:10|8024.5|8018.5|8023.9|8017.9|8024.5|8018.5|8023.9|8017.9|7
1652892020000|2022-05-18 16:40:20|8023.4|8017.4|8021.4|8015.4|8023.4|8017.4|8021.4|8015.4|0
1652892030000|2022-05-18 16:40:30|8021.7|8015.7|8019.3|8013.3|8021.7|8015.7|8019.3|8013.3|4
1652892040000|2022-05-18 16:40:40|8018.8|8012.8|8021.1|8015.1|8021.1|8015.1|8018.1|8012.1|3
1652892050000|2022-05-18 16:40:50|8021.4|8015.4|8023.4|8017.4|8023.4|8017.4|8021.4|8015.4|4
1652892060000|2022-05-18 16:41:00|8023.1|8017.1|8022.9|8016.9|8023.1|8017.1|8021.6|8015.6|3
1652892070000|2022-05-18 16:41:10|8022.6|8016.6|8023.8|8017.8|8023.8|8017.8|8022.6|8016.6|1
1652892080000|2022-05-18 16:41:20|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|8023.9|8017.9|0
1652892090000|2022-05-18 16:41:30|8024.4|8018.4|8024.6|8018.6|8024.6|8018.6|8024.4|8018.4|0
1652892100000|2022-05-18 16:41:40|8024.8|8018.8|8026.1|8020.1|8026.1|8020.1|8024.8|8018.8|2
1652892110000|2022-05-18 16:41:50|8024.9|8018.9|8024.8|8018.8|8024.9|8018.9|8024.6|8018.6|3
1652892120000|2022-05-18 16:42:00|8025.4|8019.4|8026.9|8020.9|8027.1|8021.1|8025.4|8019.4|3
1652892130000|2022-05-18 16:42:10|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|0
1652892140000|2022-05-18 16:42:20|8026.6|8020.6|8025.1|8019.1|8026.6|8020.6|8024.9|8018.9|3
1652892150000|2022-05-18 16:42:30|8024.9|8018.9|8024.6|8018.6|8024.9|8018.9|8024.6|8018.6|0
1652892160000|2022-05-18 16:42:40|8024.3|8018.3|8022.9|8016.9|8024.3|8018.3|8022.9|8016.9|3
1652892170000|2022-05-18 16:42:50|8023.4|8017.4|8024.9|8018.9|8025.6|8019.6|8023.2|8017.2|4
1652892180000|2022-05-18 16:43:00|8025.1|8019.1|8026.1|8020.1|8026.7|8020.7|8024.6|8018.6|4
1652892190000|2022-05-18 16:43:10|8025.9|8019.9|8027.4|8021.4|8030.1|8024.1|8025.9|8019.9|9
1652892200000|2022-05-18 16:43:20|8027.2|8021.2|8025.6|8019.6|8027.2|8021.2|8025.4|8019.4|6
1652892210000|2022-05-18 16:43:30|8024.7|8018.7|8026.9|8020.9|8026.9|8020.9|8024.7|8018.7|3
1652892220000|2022-05-18 16:43:40|8026.4|8020.4|8025.9|8019.9|8026.4|8020.4|8025.7|8019.7|12
1652892230000|2022-05-18 16:43:50|8025.4|8019.4|8024.9|8018.9|8025.4|8019.4|8024.7|8018.7|0
1652892240000|2022-05-18 16:44:00|8025.5|8019.5|8023.9|8017.9|8026|8020|8022.9|8016.9|6
1652892250000|2022-05-18 16:44:10|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|0
1652892260000|2022-05-18 16:44:20|8027.4|8021.4|8026.2|8020.2|8028.7|8022.7|8026.2|8020.2|2
1652892270000|2022-05-18 16:44:30|8025.7|8019.7|8026.1|8020.1|8026.1|8020.1|8025.4|8019.4|1
1652892280000|2022-05-18 16:44:40|8025.9|8019.9|8025.7|8019.7|8025.9|8019.9|8025.7|8019.7|0
1652892290000|2022-05-18 16:44:50|8025.5|8019.5|8024.4|8018.4|8025.5|8019.5|8024.4|8018.4|1
1652892300000|2022-05-18 16:45:00|8024.2|8018.2|8024.7|8018.7|8024.7|8018.7|8022.9|8016.9|2
1652892310000|2022-05-18 16:45:10|8024.5|8018.5|8026.7|8020.7|8026.7|8020.7|8024.5|8018.5|16
1652892320000|2022-05-18 16:45:20|8026.5|8020.5|8026.8|8020.8|8027.5|8021.5|8026.2|8020.2|14
1652892330000|2022-05-18 16:45:30|8026.5|8020.5|8026.3|8020.3|8026.5|8020.5|8026.3|8020.3|0
1652892340000|2022-05-18 16:45:40|8026.7|8020.7|8026.5|8020.5|8027.3|8021.3|8026.3|8020.3|5
1652892350000|2022-05-18 16:45:50|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|8026.5|8020.5|2
1652892360000|2022-05-18 16:46:00|8027.1|8021.1|8028.8|8022.8|8029.3|8023.3|8026.8|8020.8|7
1652892370000|2022-05-18 16:46:10|8028|8022|8028|8022|8028|8022|8028|8022|5
1652892380000|2022-05-18 16:46:20|8028.8|8022.8|8029|8023|8029|8023|8028.8|8022.8|4
1652892400000|2022-05-18 16:46:40|8030.8|8024.8|8029.6|8023.6|8031|8025|8029|8023|23
1652892410000|2022-05-18 16:46:50|8029.3|8023.3|8030.5|8024.5|8030.5|8024.5|8029.1|8023.1|4
1652892420000|2022-05-18 16:47:00|8030.6|8024.6|8031.1|8025.1|8031.1|8025.1|8030|8024|6
1652892430000|2022-05-18 16:47:10|8030.8|8024.8|8028|8022|8030.8|8024.8|8028|8022|7
1652892440000|2022-05-18 16:47:20|8026.5|8020.5|8026.1|8020.1|8026.5|8020.5|8026.1|8020.1|1
1652892450000|2022-05-18 16:47:30|8026.5|8020.5|8027.6|8021.6|8028.6|8022.6|8026.5|8020.5|36
1652892460000|2022-05-18 16:47:40|8027.3|8021.3|8027.1|8021.1|8027.3|8021.3|8027.1|8021.1|41
1652892470000|2022-05-18 16:47:50|8026.5|8020.5|8028.9|8022.9|8028.9|8022.9|8026.1|8020.1|59
1652892480000|2022-05-18 16:48:00|8028.6|8022.6|8028.9|8022.9|8028.9|8022.9|8028.4|8022.4|2
1652892490000|2022-05-18 16:48:10|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1652892500000|2022-05-18 16:48:20|8028.2|8022.2|8027.7|8021.7|8028.2|8022.2|8027.7|8021.7|1
1652892510000|2022-05-18 16:48:30|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|1
1652892520000|2022-05-18 16:48:40|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|0
1652892530000|2022-05-18 16:48:50|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|4
1652892540000|2022-05-18 16:49:00|8027.4|8021.4|8027.9|8021.9|8027.9|8021.9|8027.4|8021.4|2
1652892550000|2022-05-18 16:49:10|8028.2|8022.2|8027.9|8021.9|8028.4|8022.4|8027.9|8021.9|0
1652892560000|2022-05-18 16:49:20|8027.6|8021.6|8027.4|8021.4|8027.6|8021.6|8027.4|8021.4|0
1652892570000|2022-05-18 16:49:30|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|3
1652892580000|2022-05-18 16:49:40|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|1
1652892590000|2022-05-18 16:49:50|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|10
1652892600000|2022-05-18 16:50:00|8026.8|8020.8|8027.1|8021.1|8027.1|8021.1|8026.8|8020.8|8
1652892610000|2022-05-18 16:50:10|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|3
1652892620000|2022-05-18 16:50:20|8029.6|8023.6|8029.3|8023.3|8030.3|8024.3|8029.3|8023.3|11
1652892630000|2022-05-18 16:50:30|8028.6|8022.6|8029.3|8023.3|8029.8|8023.8|8028.6|8022.6|20
1652892650000|2022-05-18 16:50:50|8029.8|8023.8|8037.7|8031.7|8039.7|8033.7|8029.3|8023.3|43
1652892660000|2022-05-18 16:51:00|8036.1|8030.1|8037.8|8031.8|8039.8|8033.8|8035.8|8029.8|44
1652892670000|2022-05-18 16:51:10|8038|8032|8037.3|8031.3|8038|8032|8037|8031|0
1652892680000|2022-05-18 16:51:20|8037|8031|8035.3|8029.3|8037|8031|8035.2|8029.2|1
1652892690000|2022-05-18 16:51:30|8035.5|8029.5|8037|8031|8037|8031|8035.5|8029.5|12
1652892700000|2022-05-18 16:51:40|8036.3|8030.3|8036.5|8030.5|8036.5|8030.5|8036|8030|0
1652892710000|2022-05-18 16:51:50|8036.3|8030.3|8035.2|8029.2|8036.3|8030.3|8035|8029|4
1652892720000|2022-05-18 16:52:00|8035|8029|8034.9|8028.9|8035.9|8029.9|8034.9|8028.9|2
1652892730000|2022-05-18 16:52:10|||||||||1
1652892740000|2022-05-18 16:52:20|8034.3|8028.3|8034.6|8028.6|8034.6|8028.6|8034.1|8028.1|16
1652892750000|2022-05-18 16:52:30|8034.8|8028.8|8036.7|8030.7|8038|8032|8034.8|8028.8|7
1652892760000|2022-05-18 16:52:40|8036.3|8030.3|8035.8|8029.8|8036.3|8030.3|8035.5|8029.5|1
1652892770000|2022-05-18 16:52:50|8036|8030|8037.4|8031.4|8038.2|8032.2|8036|8030|11
1652892780000|2022-05-18 16:53:00|8038.7|8032.7|8040.8|8034.8|8041.6|8035.6|8038.7|8032.7|12
1652892790000|2022-05-18 16:53:10|8041.5|8035.5|8041|8035|8041.5|8035.5|8040.3|8034.3|10
1652892800000|2022-05-18 16:53:20|8040.8|8034.8|8039.8|8033.8|8040.8|8034.8|8038|8032|19
1652892810000|2022-05-18 16:53:30|8039.6|8033.6|8041.3|8035.3|8041.3|8035.3|8038|8032|8
1652892820000|2022-05-18 16:53:40|8040.8|8034.8|8041.1|8035.1|8041.3|8035.3|8040.6|8034.6|8
1652892830000|2022-05-18 16:53:50|8041.3|8035.3|8040.8|8034.8|8041.3|8035.3|8040.6|8034.6|2
1652892840000|2022-05-18 16:54:00|8041.8|8035.8|8040.8|8034.8|8041.8|8035.8|8040.3|8034.3|5
1652892850000|2022-05-18 16:54:10|8041.6|8035.6|8045.3|8039.3|8047.3|8041.3|8041.6|8035.6|10
1652892860000|2022-05-18 16:54:20|8045|8039|8045.8|8039.8|8045.8|8039.8|8044.6|8038.6|4
1652892870000|2022-05-18 16:54:30|8045.5|8039.5|8043.8|8037.8|8045.5|8039.5|8043.8|8037.8|0
1652892880000|2022-05-18 16:54:40|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|0
1652892890000|2022-05-18 16:54:50|8043|8037|8043|8037|8043.1|8037.1|8043|8037|2
1652892900000|2022-05-18 16:55:00|8044|8038|8041.5|8035.5|8044|8038|8041.5|8035.5|3
1652892910000|2022-05-18 16:55:10|8040.5|8034.5|8040.1|8034.1|8040.5|8034.5|8040|8034|3
1652892920000|2022-05-18 16:55:20|8041.1|8035.1|8040.6|8034.6|8041.1|8035.1|8040.5|8034.5|3
1652892930000|2022-05-18 16:55:30|8040.3|8034.3|8043.5|8037.5|8043.5|8037.5|8040.3|8034.3|6
1652892940000|2022-05-18 16:55:40|8043.8|8037.8|8045.5|8039.5|8045.5|8039.5|8043.8|8037.8|1
1652892950000|2022-05-18 16:55:50|||||||||4
1652892960000|2022-05-18 16:56:00|8046.1|8040.1|8044.8|8038.8|8046.5|8040.5|8042.6|8036.6|13
1652892970000|2022-05-18 16:56:10|8046.8|8040.8|8045.3|8039.3|8046.8|8040.8|8045.3|8039.3|11
1652892980000|2022-05-18 16:56:20|8045|8039|8045|8039|8045|8039|8043.5|8037.5|13
1652892990000|2022-05-18 16:56:30|8045.5|8039.5|8046|8040|8048.3|8042.3|8045.5|8039.5|8
1652893000000|2022-05-18 16:56:40|8048.6|8042.6|8047.6|8041.6|8048.6|8042.6|8047.6|8041.6|6
1652893010000|2022-05-18 16:56:50|8047.9|8041.9|8047.6|8041.6|8048.1|8042.1|8047.6|8041.6|0
1652893020000|2022-05-18 16:57:00|8048|8042|8046.6|8040.6|8048.6|8042.6|8046.6|8040.6|9
1652893030000|2022-05-18 16:57:10|8047|8041|8047.1|8041.1|8047.1|8041.1|8047|8041|4
1652893040000|2022-05-18 16:57:20|8046.6|8040.6|8044.6|8038.6|8046.6|8040.6|8043.6|8037.6|6
1652893050000|2022-05-18 16:57:30|8046.6|8040.6|8046.6|8040.6|8047.1|8041.1|8046.6|8040.6|6
1652893060000|2022-05-18 16:57:40|8046.8|8040.8|8046.1|8040.1|8048.8|8042.8|8046.1|8040.1|10
1652893070000|2022-05-18 16:57:50|8045.8|8039.8|8044.4|8038.4|8046.1|8040.1|8044.1|8038.1|3
1652893080000|2022-05-18 16:58:00|8044.8|8038.8|8044.9|8038.9|8044.9|8038.9|8044.8|8038.8|1
1652893090000|2022-05-18 16:58:10|8048.6|8042.6|8048.1|8042.1|8048.6|8042.6|8048.1|8042.1|6
1652893100000|2022-05-18 16:58:20|8047.6|8041.6|8048.1|8042.1|8048.6|8042.6|8047.6|8041.6|6
1652893110000|2022-05-18 16:58:30|8047.9|8041.9|8046.6|8040.6|8047.9|8041.9|8046.6|8040.6|2
1652893120000|2022-05-18 16:58:40|8046.3|8040.3|8051.1|8045.1|8051.1|8045.1|8046.3|8040.3|4
1652893130000|2022-05-18 16:58:50|8051.4|8045.4|8050.7|8044.7|8051.9|8045.9|8050.4|8044.4|42
1652893140000|2022-05-18 16:59:00|8050.5|8044.5|8050.7|8044.7|8051|8045|8047.5|8041.5|19
1652893150000|2022-05-18 16:59:10|8050.2|8044.2|8050.7|8044.7|8051.5|8045.5|8050.2|8044.2|10
1652893160000|2022-05-18 16:59:20|8051|8045|8050.1|8044.1|8051.1|8045.1|8048.9|8042.9|5
1652893170000|2022-05-18 16:59:30|8049.1|8043.1|8053.1|8047.1|8053.1|8047.1|8048.6|8042.6|2
1652893180000|2022-05-18 16:59:40|8052.6|8046.6|8050.1|8044.1|8052.6|8046.6|8050.1|8044.1|1
1652893190000|2022-05-18 16:59:50|8050.7|8044.7|8049.8|8043.8|8051.9|8045.9|8049.8|8043.8|9
1652893200000|2022-05-18 17:00:00|8050|8044|8044.4|8038.4|8050|8044|8044.4|8038.4|4
1652893210000|2022-05-18 17:00:10|8044.1|8038.1|8044.4|8038.4|8044.4|8038.4|8042.9|8036.9|3
1652893220000|2022-05-18 17:00:20|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|1
1652893240000|2022-05-18 17:00:40|8043.9|8037.9|8044.4|8038.4|8044.4|8038.4|8043.9|8037.9|2
1652893250000|2022-05-18 17:00:50|8043.4|8037.4|8040.4|8034.4|8043.4|8037.4|8040.4|8034.4|24
1652893260000|2022-05-18 17:01:00|8039.9|8033.9|8034.9|8028.9|8039.9|8033.9|8034.4|8028.4|7
1652893270000|2022-05-18 17:01:10|8035|8029|8035.7|8029.7|8035.7|8029.7|8035|8029|6
1652893280000|2022-05-18 17:01:20|8035.5|8029.5|8035.2|8029.2|8035.7|8029.7|8035.2|8029.2|4
1652893290000|2022-05-18 17:01:30|8034.9|8028.9|8037|8031|8037.7|8031.7|8034.9|8028.9|15
1652893300000|2022-05-18 17:01:40|8035.9|8029.9|8034.4|8028.4|8035.9|8029.9|8034.4|8028.4|1
1652893310000|2022-05-18 17:01:50|8035.4|8029.4|8040|8034|8040|8034|8035.2|8029.2|16
1652893320000|2022-05-18 17:02:00|8039.2|8033.2|8037.2|8031.2|8039.5|8033.5|8037.2|8031.2|1
1652893330000|2022-05-18 17:02:10|8037.5|8031.5|8037.7|8031.7|8039.5|8033.5|8037.5|8031.5|3
1652893340000|2022-05-18 17:02:20|8038|8032|8039.2|8033.2|8039.7|8033.7|8038|8032|2
1652893350000|2022-05-18 17:02:30|8039.5|8033.5|8039.5|8033.5|8040.5|8034.5|8039.5|8033.5|1
1652893360000|2022-05-18 17:02:40|8039.2|8033.2|8039.2|8033.2|8039.7|8033.7|8039.2|8033.2|3
1652893370000|2022-05-18 17:02:50|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|8038.7|8032.7|2
1652893380000|2022-05-18 17:03:00|8038.8|8032.8|8038.3|8032.3|8039.2|8033.2|8038.3|8032.3|0
1652893390000|2022-05-18 17:03:10|8038.2|8032.2|8038.5|8032.5|8039.8|8033.8|8037.8|8031.8|7
1652893400000|2022-05-18 17:03:20|8037.9|8031.9|8039|8033|8040.2|8034.2|8037|8031|8
1652893420000|2022-05-18 17:03:40|8039.8|8033.8|8042.3|8036.3|8042.3|8036.3|8039.8|8033.8|9
1652893430000|2022-05-18 17:03:50|8042.1|8036.1|8041.9|8035.9|8042.3|8036.3|8041.9|8035.9|12
1652893440000|2022-05-18 17:04:00|8043.3|8037.3|8046.7|8040.7|8047.2|8041.2|8043.3|8037.3|7
1652893450000|2022-05-18 17:04:10|8047|8041|8046.7|8040.7|8047|8041|8044.8|8038.8|3
1652893460000|2022-05-18 17:04:20|8046.3|8040.3|8046.2|8040.2|8046.7|8040.7|8046.2|8040.2|1
1652893470000|2022-05-18 17:04:30|8045.7|8039.7|8044.7|8038.7|8046|8040|8044.7|8038.7|0
1652893480000|2022-05-18 17:04:40|8046.2|8040.2|8046.7|8040.7|8046.7|8040.7|8045.7|8039.7|4
1652893490000|2022-05-18 17:04:50|8046.5|8040.5|8046.7|8040.7|8046.7|8040.7|8046.5|8040.5|7
1652893500000|2022-05-18 17:05:00|8047|8041|8045.3|8039.3|8047|8041|8044.8|8038.8|7
1652893510000|2022-05-18 17:05:10|8045.7|8039.7|8048|8042|8049|8043|8045.7|8039.7|10
1652893520000|2022-05-18 17:05:20|8048.9|8042.9|8048.7|8042.7|8049.2|8043.2|8048.7|8042.7|6
1652893530000|2022-05-18 17:05:30|8048.5|8042.5|8047.2|8041.2|8048.5|8042.5|8046.8|8040.8|1
1652893540000|2022-05-18 17:05:40|8046.9|8040.9|8046.4|8040.4|8046.9|8040.9|8044.9|8038.9|8
1652893550000|2022-05-18 17:05:50|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|7
1652893560000|2022-05-18 17:06:00|8049.3|8043.3|8050.8|8044.8|8052.4|8046.4|8049|8043|11
1652893570000|2022-05-18 17:06:10|8050.6|8044.6|8049.6|8043.6|8050.6|8044.6|8049.6|8043.6|1
1652893580000|2022-05-18 17:06:20|8049.9|8043.9|8049.1|8043.1|8049.9|8043.9|8049.1|8043.1|0
1652893590000|2022-05-18 17:06:30|8048.8|8042.8|8044.3|8038.3|8048.8|8042.8|8044.3|8038.3|5
1652893600000|2022-05-18 17:06:40|8043.9|8037.9|8042.8|8036.8|8043.9|8037.9|8042.8|8036.8|2
1652893610000|2022-05-18 17:06:50|8035.7|8029.7|8033.3|8027.3|8035.7|8029.7|8032.8|8026.8|8
1652893620000|2022-05-18 17:07:00|8033.6|8027.6|8033.7|8027.7|8034.4|8028.4|8033.4|8027.4|24
1652893630000|2022-05-18 17:07:10|8033|8027|8031.9|8025.9|8033|8027|8031.5|8025.5|7
1652893640000|2022-05-18 17:07:20|8031.4|8025.4|8031.5|8025.5|8031.5|8025.5|8031|8025|3
1652893650000|2022-05-18 17:07:30|8031.2|8025.2|8030.7|8024.7|8031.2|8025.2|8030.7|8024.7|11
1652893660000|2022-05-18 17:07:40|8031.5|8025.5|8033.5|8027.5|8033.5|8027.5|8031.5|8025.5|8
1652893670000|2022-05-18 17:07:50|8032.5|8026.5|8032.7|8026.7|8032.7|8026.7|8032.5|8026.5|3
1652893680000|2022-05-18 17:08:00|8032.5|8026.5|8030.7|8024.7|8032.9|8026.9|8030.5|8024.5|6
1652893690000|2022-05-18 17:08:10|8029.9|8023.9|8030.4|8024.4|8030.4|8024.4|8029.9|8023.9|7
1652893720000|2022-05-18 17:08:40|8030.1|8024.1|8030.9|8024.9|8030.9|8024.9|8029.9|8023.9|4
1652893740000|2022-05-18 17:09:00|8031.5|8025.5|8030.4|8024.4|8031.5|8025.5|8030.4|8024.4|1
1652893750000|2022-05-18 17:09:10|8030.5|8024.5|8027.3|8021.3|8030.5|8024.5|8027.3|8021.3|7
1652893760000|2022-05-18 17:09:20|8026.3|8020.3|8027.7|8021.7|8027.7|8021.7|8026.3|8020.3|3
1652893780000|2022-05-18 17:09:40|8027.8|8021.8|8028.8|8022.8|8029.7|8023.7|8026|8020|7
1652893790000|2022-05-18 17:09:50|8028.7|8022.7|8028.3|8022.3|8028.8|8022.8|8028|8022|1
1652893800000|2022-05-18 17:10:00|8029|8023|8028.3|8022.3|8029|8023|8027.8|8021.8|3
1652893810000|2022-05-18 17:10:10|8028.7|8022.7|8027.8|8021.8|8028.8|8022.8|8027.8|8021.8|1
1652893820000|2022-05-18 17:10:20|8028.2|8022.2|8029.3|8023.3|8029.3|8023.3|8028.2|8022.2|3
1652893830000|2022-05-18 17:10:30|8028.8|8022.8|8029.3|8023.3|8029.3|8023.3|8028.7|8022.7|4
1652893840000|2022-05-18 17:10:40|8030.5|8024.5|8028.7|8022.7|8030.5|8024.5|8028.7|8022.7|7
1652893850000|2022-05-18 17:10:50|8029|8023|8026.1|8020.1|8029|8023|8025.8|8019.8|8
1652893860000|2022-05-18 17:11:00|8025.8|8019.8|8025.6|8019.6|8026.1|8020.1|8025.4|8019.4|2
1652893870000|2022-05-18 17:11:10|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|1
1652893880000|2022-05-18 17:11:20|8025.8|8019.8|8026.8|8020.8|8028.3|8022.3|8025.8|8019.8|37
1652893900000|2022-05-18 17:11:40|8026.5|8020.5|8026.2|8020.2|8026.7|8020.7|8026.2|8020.2|3
1652893920000|2022-05-18 17:12:00|8026.5|8020.5|8026.2|8020.2|8026.5|8020.5|8026.2|8020.2|3
1652893950000|2022-05-18 17:12:30|8025.9|8019.9|8025.5|8019.5|8025.9|8019.9|8025.5|8019.5|7
1652893960000|2022-05-18 17:12:40|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|14
1652893970000|2022-05-18 17:12:50|8028|8022|8027|8021|8028|8022|8027|8021|1
1652893980000|2022-05-18 17:13:00|8027.3|8021.3|8026.5|8020.5|8027.5|8021.5|8026.5|8020.5|6
1652893990000|2022-05-18 17:13:10|8026.3|8020.3|8025.5|8019.5|8026.3|8020.3|8025.3|8019.3|5
1652894000000|2022-05-18 17:13:20|8026.3|8020.3|8025.5|8019.5|8026.3|8020.3|8025.5|8019.5|7
1652894010000|2022-05-18 17:13:30|8025.3|8019.3|8025.5|8019.5|8025.5|8019.5|8025.3|8019.3|0
1652894020000|2022-05-18 17:13:40|8026.7|8020.7|8026|8020|8027.3|8021.3|8026|8020|3
1652894030000|2022-05-18 17:13:50|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|0
1652894040000|2022-05-18 17:14:00|8027.2|8021.2|8027.4|8021.4|8029.3|8023.3|8027.2|8021.2|13
1652894050000|2022-05-18 17:14:10|||||||||1
1652894060000|2022-05-18 17:14:20|8027.7|8021.7|8030.2|8024.2|8030.2|8024.2|8027.7|8021.7|5
1652894070000|2022-05-18 17:14:30|8031|8025|8034|8028|8034.1|8028.1|8031|8025|5
1652894080000|2022-05-18 17:14:40|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|2
1652894090000|2022-05-18 17:14:50|8033|8027|8033|8027|8033.2|8027.2|8032.5|8026.5|0
1652894100000|2022-05-18 17:15:00|8033.2|8027.2|8030.5|8024.5|8033.2|8027.2|8030.5|8024.5|3
1652894110000|2022-05-18 17:15:10|8030|8024|8029.4|8023.4|8030.2|8024.2|8028.8|8022.8|6
1652894120000|2022-05-18 17:15:20|||||||||52
1652894130000|2022-05-18 17:15:30|8029.2|8023.2|8026.9|8020.9|8029.2|8023.2|8026.9|8020.9|3
1652894140000|2022-05-18 17:15:40|8027.1|8021.1|8028.2|8022.2|8029.4|8023.4|8026.9|8020.9|16
1652894150000|2022-05-18 17:15:50|8028|8022|8027.4|8021.4|8028|8022|8027.4|8021.4|4
1652894160000|2022-05-18 17:16:00|8027.7|8021.7|8026.6|8020.6|8027.7|8021.7|8026.4|8020.4|8
1652894170000|2022-05-18 17:16:10|8026.9|8020.9|8027.6|8021.6|8027.6|8021.6|8026.4|8020.4|13
1652894180000|2022-05-18 17:16:20|8026.9|8020.9|8026.7|8020.7|8027.2|8021.2|8026.7|8020.7|4
1652894190000|2022-05-18 17:16:30|8026.6|8020.6|8025.9|8019.9|8026.6|8020.6|8025.7|8019.7|21
1652894200000|2022-05-18 17:16:40|8026.2|8020.2|8026.4|8020.4|8026.4|8020.4|8026.2|8020.2|2
1652894210000|2022-05-18 17:16:50|8026|8020|8024.9|8018.9|8026|8020|8024.9|8018.9|3
1652894220000|2022-05-18 17:17:00|8025.7|8019.7|8027|8021|8028.8|8022.8|8025.7|8019.7|28
1652894230000|2022-05-18 17:17:10|8026.5|8020.5|8027|8021|8027|8021|8025.5|8019.5|4
1652894250000|2022-05-18 17:17:30|8026.5|8020.5|8025.8|8019.8|8026.8|8020.8|8025.8|8019.8|4
1652894260000|2022-05-18 17:17:40|8026.3|8020.3|8026|8020|8026.5|8020.5|8026|8020|1
1652894270000|2022-05-18 17:17:50|8025.8|8019.8|8026|8020|8027|8021|8025.8|8019.8|6
1652894280000|2022-05-18 17:18:00|8026.3|8020.3|8025.3|8019.3|8026.3|8020.3|8024.8|8018.8|28
1652894290000|2022-05-18 17:18:10|8025.6|8019.6|8028|8022|8028.5|8022.5|8025.6|8019.6|2
1652894300000|2022-05-18 17:18:20|8028.2|8022.2|8029|8023|8029|8023|8028.2|8022.2|5
1652894310000|2022-05-18 17:18:30|8028.5|8022.5|8027.7|8021.7|8028.7|8022.7|8027.7|8021.7|0
1652894320000|2022-05-18 17:18:40|8027.9|8021.9|8028.8|8022.8|8029.5|8023.5|8027.9|8021.9|4
1652894330000|2022-05-18 17:18:50|8028.7|8022.7|8028.2|8022.2|8029|8023|8026.7|8020.7|9
1652894340000|2022-05-18 17:19:00|8028.4|8022.4|8027.5|8021.5|8028.4|8022.4|8027.3|8021.3|1
1652894350000|2022-05-18 17:19:10|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8026.5|8020.5|11
1652894360000|2022-05-18 17:19:20|8027|8021|8026.9|8020.9|8027|8021|8026.9|8020.9|7
1652894370000|2022-05-18 17:19:30|8027.7|8021.7|8023.4|8017.4|8027.9|8021.9|8023.4|8017.4|27
1652894380000|2022-05-18 17:19:40|8023.6|8017.6|8015.6|8009.6|8024.6|8018.6|8014.4|8008.4|16
1652894390000|2022-05-18 17:19:50|8015|8009|8015.3|8009.3|8015.8|8009.8|8014.5|8008.5|9
1652894400000|2022-05-18 17:20:00|8015.9|8009.9|8016.4|8010.4|8016.4|8010.4|8015.1|8009.1|14
1652894410000|2022-05-18 17:20:10|8015.9|8009.9|8016.4|8010.4|8016.4|8010.4|8014.4|8008.4|13
1652894420000|2022-05-18 17:20:20|8016.8|8010.8|8016.6|8010.6|8016.8|8010.8|8016.6|8010.6|3
1652894430000|2022-05-18 17:20:30|8016.2|8010.2|8014.2|8008.2|8016.2|8010.2|8014.1|8008.1|3
1652894440000|2022-05-18 17:20:40|8014.6|8008.6|8015.9|8009.9|8015.9|8009.9|8014.6|8008.6|9
1652894450000|2022-05-18 17:20:50|8016.2|8010.2|8015.9|8009.9|8016.2|8010.2|8015.1|8009.1|6
1652894460000|2022-05-18 17:21:00|8016.2|8010.2|8017.9|8011.9|8017.9|8011.9|8014.6|8008.6|16
1652894470000|2022-05-18 17:21:10|8017.7|8011.7|8014.7|8008.7|8017.7|8011.7|8013.4|8007.4|8
1652894480000|2022-05-18 17:21:20|8016.2|8010.2|8017.7|8011.7|8017.7|8011.7|8015.9|8009.9|21
1652894490000|2022-05-18 17:21:30|8018.1|8012.1|8028|8022|8028|8022|8018.1|8012.1|24
1652894500000|2022-05-18 17:21:40|8027.8|8021.8|8033|8027|8033|8027|8025.5|8019.5|23
1652894510000|2022-05-18 17:21:50|8032.5|8026.5|8030.1|8024.1|8032.5|8026.5|8029.5|8023.5|7
1652894520000|2022-05-18 17:22:00|8030.8|8024.8|8028.6|8022.6|8030.8|8024.8|8028.6|8022.6|8
1652894530000|2022-05-18 17:22:10|8025.5|8019.5|8024.2|8018.2|8025.7|8019.7|8024.2|8018.2|7
1652894540000|2022-05-18 17:22:20|8023.5|8017.5|8020|8014|8023.5|8017.5|8020|8014|3
1652894560000|2022-05-18 17:22:40|8019.7|8013.7|8018.9|8012.9|8019.7|8013.7|8018.7|8012.7|2
1652894570000|2022-05-18 17:22:50|8019.2|8013.2|8019.2|8013.2|8019.7|8013.7|8018.9|8012.9|4
1652894580000|2022-05-18 17:23:00|8019.5|8013.5|8019.2|8013.2|8021.3|8015.3|8017.9|8011.9|20
1652894590000|2022-05-18 17:23:10|8018.9|8012.9|8019.1|8013.1|8019.1|8013.1|8018.4|8012.4|0
1652894600000|2022-05-18 17:23:20|8017.5|8011.5|8016.2|8010.2|8017.5|8011.5|8016.2|8010.2|1
1652894610000|2022-05-18 17:23:30|8016.7|8010.7|8017.2|8011.2|8017.5|8011.5|8016.7|8010.7|1
1652894620000|2022-05-18 17:23:40|8016.7|8010.7|8016.2|8010.2|8016.7|8010.7|8016.2|8010.2|1
1652894630000|2022-05-18 17:23:50|8016.7|8010.7|8016.2|8010.2|8018.2|8012.2|8016.2|8010.2|1
1652894640000|2022-05-18 17:24:00|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1652894650000|2022-05-18 17:24:10|8016.7|8010.7|8016.2|8010.2|8016.7|8010.7|8016.2|8010.2|1
1652894660000|2022-05-18 17:24:20|8011.6|8005.6|8011.9|8005.9|8012.1|8006.1|8011.6|8005.6|28
1652894670000|2022-05-18 17:24:30|8012.1|8006.1|8010.8|8004.8|8012.1|8006.1|8010.1|8004.1|24
1652894680000|2022-05-18 17:24:40|8011.4|8005.4|8009.1|8003.1|8011.4|8005.4|8009.1|8003.1|28
1652894690000|2022-05-18 17:24:50|8008.9|8002.9|8006.4|8000.4|8008.9|8002.9|8006.4|8000.4|9
1652894700000|2022-05-18 17:25:00|8006.2|8000.2|8004.8|7998.8|8006.4|8000.4|8004.1|7998.1|19
1652894710000|2022-05-18 17:25:10|8006.6|8000.6|8006.6|8000.6|8008.2|8002.2|8006.6|8000.6|20
1652894720000|2022-05-18 17:25:20|8007.1|8001.1|8005.6|7999.6|8007.6|8001.6|8005.6|7999.6|2
1652894730000|2022-05-18 17:25:30|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|2
1652894740000|2022-05-18 17:25:40|8006|8000|8007.2|8001.2|8007.2|8001.2|8006|8000|2
1652894750000|2022-05-18 17:25:50|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|5
1652894760000|2022-05-18 17:26:00|8008.2|8002.2|8007.4|8001.4|8008.2|8002.2|8007.2|8001.2|4
1652894770000|2022-05-18 17:26:10|8007.2|8001.2|8004|7998|8007.2|8001.2|8003.7|7997.7|3
1652894780000|2022-05-18 17:26:20|8002.4|7996.4|8004.5|7998.5|8004.5|7998.5|8002.4|7996.4|54
1652894790000|2022-05-18 17:26:30|8004.2|7998.2|8003.5|7997.5|8004.5|7998.5|8002.6|7996.6|1
1652894800000|2022-05-18 17:26:40|8003.7|7997.7|8004.2|7998.2|8004.2|7998.2|8003.7|7997.7|1
1652894810000|2022-05-18 17:26:50|8004|7998|8002.9|7996.9|8004|7998|8002.7|7996.7|0
1652894820000|2022-05-18 17:27:00|8002.1|7996.1|8002.9|7996.9|8002.9|7996.9|8001.5|7995.5|5
1652894830000|2022-05-18 17:27:10|8003.5|7997.5|8003.7|7997.7|8004.5|7998.5|8003.4|7997.4|11
1652894840000|2022-05-18 17:27:20|8004|7998|8004.5|7998.5|8004.5|7998.5|8004|7998|1
1652894860000|2022-05-18 17:27:40|8004.2|7998.2|8004.5|7998.5|8004.5|7998.5|8004.2|7998.2|0
1652894880000|2022-05-18 17:28:00|8006.2|8000.2|8004.5|7998.5|8007.7|8001.7|8004.5|7998.5|5
1652894890000|2022-05-18 17:28:10|8004|7998|8006|8000|8007|8001|8003.7|7997.7|10
1652894900000|2022-05-18 17:28:20|8006.4|8000.4|8007.7|8001.7|8007.7|8001.7|8006.4|8000.4|10
1652894910000|2022-05-18 17:28:30|8007.5|8001.5|8006.2|8000.2|8008.4|8002.4|8006.2|8000.2|17
1652894920000|2022-05-18 17:28:40|8006.5|8000.5|8008.4|8002.4|8008.4|8002.4|8006.4|8000.4|6
1652894930000|2022-05-18 17:28:50|8008.5|8002.5|8008.7|8002.7|8008.7|8002.7|8007.7|8001.7|2
1652894940000|2022-05-18 17:29:00|8008.5|8002.5|8005.3|7999.3|8008.5|8002.5|8005.3|7999.3|13
1652894950000|2022-05-18 17:29:10|8005.5|7999.5|8003.3|7997.3|8005.8|7999.8|8003.3|7997.3|4
1652894960000|2022-05-18 17:29:20|8003.5|7997.5|8003.3|7997.3|8003.5|7997.5|8003.3|7997.3|0
1652894970000|2022-05-18 17:29:30|8003|7997|8003.6|7997.6|8003.6|7997.6|8002|7996|5
1652894980000|2022-05-18 17:29:40|8003.3|7997.3|8002.8|7996.8|8003.3|7997.3|8002.8|7996.8|0
1652894990000|2022-05-18 17:29:50|8003|7997|8003.8|7997.8|8003.8|7997.8|8003|7997|1
1652895000000|2022-05-18 17:30:00|8003.5|7997.5|8003.8|7997.8|8003.8|7997.8|8003|7997|3
1652895010000|2022-05-18 17:30:10|8003.3|7997.3|8002.4|7996.4|8003.5|7997.5|8001.4|7995.4|9
1652895020000|2022-05-18 17:30:20|8002|7996|8002.4|7996.4|8002.7|7996.7|8002|7996|2
1652895030000|2022-05-18 17:30:30|8003.9|7997.9|8003.4|7997.4|8003.9|7997.9|8002.7|7996.7|11
1652895040000|2022-05-18 17:30:40|8003.5|7997.5|8004.9|7998.9|8004.9|7998.9|8003.5|7997.5|5
1652895050000|2022-05-18 17:30:50|8004.5|7998.5|8003|7997|8004.5|7998.5|8002.7|7996.7|0
1652895060000|2022-05-18 17:31:00|8002.7|7996.7|8003.7|7997.7|8003.7|7997.7|8002.3|7996.3|2
1652895070000|2022-05-18 17:31:10|8003.8|7997.8|8004.5|7998.5|8004.5|7998.5|8003.8|7997.8|0
1652895080000|2022-05-18 17:31:20|8004.2|7998.2|8002.7|7996.7|8004.2|7998.2|8002.7|7996.7|0
1652895090000|2022-05-18 17:31:30|8002.3|7996.3|8001.5|7995.5|8002.3|7996.3|8001.3|7995.3|2
1652895100000|2022-05-18 17:31:40|8001.7|7995.7|8003.8|7997.8|8004.8|7998.8|8001.7|7995.7|12
1652895110000|2022-05-18 17:31:50|8003.5|7997.5|8003.8|7997.8|8003.8|7997.8|8003.5|7997.5|0
1652895120000|2022-05-18 17:32:00|8002.8|7996.8|8002.7|7996.7|8002.8|7996.8|8002.7|7996.7|0
1652895130000|2022-05-18 17:32:10|8002.8|7996.8|8002.8|7996.8|8003.2|7997.2|8002.8|7996.8|0
1652895140000|2022-05-18 17:32:20|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8002.8|7996.8|1
1652895150000|2022-05-18 17:32:30|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1652895160000|2022-05-18 17:32:40|8003.2|7997.2|8001.5|7995.5|8003.2|7997.2|8001.5|7995.5|1
1652895170000|2022-05-18 17:32:50|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1652895180000|2022-05-18 17:33:00|8001.7|7995.7|8000.8|7994.8|8001.7|7995.7|8000.6|7994.6|11
1652895190000|2022-05-18 17:33:10|8002|7996|8001.3|7995.3|8002.3|7996.3|8000.8|7994.8|2
1652895200000|2022-05-18 17:33:20|8001.1|7995.1|8001|7995|8001.3|7995.3|8000.8|7994.8|0
1652895210000|2022-05-18 17:33:30|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1652895220000|2022-05-18 17:33:40|8001.1|7995.1|8001|7995|8001.3|7995.3|8001|7995|5
1652895230000|2022-05-18 17:33:50|8000.8|7994.8|8001.1|7995.1|8001.1|7995.1|8000.3|7994.3|9
1652895240000|2022-05-18 17:34:00|8000.8|7994.8|8003.5|7997.5|8003.8|7997.8|8000.8|7994.8|5
1652895250000|2022-05-18 17:34:10|8004.7|7998.7|8005|7999|8005|7999|8004.7|7998.7|5
1652895260000|2022-05-18 17:34:20|8005.3|7999.3|8004.3|7998.3|8005.3|7999.3|8004.3|7998.3|0
1652895270000|2022-05-18 17:34:30|8005.3|7999.3|8007.3|8001.3|8007.3|8001.3|8005|7999|5
1652895280000|2022-05-18 17:34:40|8006.3|8000.3|8006.1|8000.1|8006.3|8000.3|8005.8|7999.8|6
1652895290000|2022-05-18 17:34:50|8006.2|8000.2|8006|8000|8007|8001|8004.4|7998.4|33
1652895300000|2022-05-18 17:35:00|8005.7|7999.7|8005.6|7999.6|8007|8001|8005.4|7999.4|17
1652895310000|2022-05-18 17:35:10|8005.4|7999.4|8007|8001|8007|8001|8005.4|7999.4|10
1652895320000|2022-05-18 17:35:20|8006.7|8000.7|8007|8001|8007|8001|8006.2|8000.2|1
1652895330000|2022-05-18 17:35:30|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8
1652895340000|2022-05-18 17:35:40|8006.4|8000.4|8006.5|8000.5|8006.5|8000.5|8005|7999|2
1652895350000|2022-05-18 17:35:50|8007|8001|8006.2|8000.2|8007|8001|8006.2|8000.2|10
1652895360000|2022-05-18 17:36:00|8006|8000|8003|7997|8006|8000|8002.3|7996.3|30
1652895370000|2022-05-18 17:36:10|8003.3|7997.3|8004|7998|8004.3|7998.3|8003.1|7997.1|4
1652895380000|2022-05-18 17:36:20|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1652895390000|2022-05-18 17:36:30|8002.8|7996.8|8003.3|7997.3|8003.5|7997.5|8002.1|7996.1|29
1652895400000|2022-05-18 17:36:40|8003.9|7997.9|8004.6|7998.6|8004.6|7998.6|8003.9|7997.9|9
1652895410000|2022-05-18 17:36:50|8005|7999|8005|7999|8005|7999|8005|7999|5
1652895420000|2022-05-18 17:37:00|8004.8|7998.8|8005.4|7999.4|8005.7|7999.7|8004.6|7998.6|43
1652895430000|2022-05-18 17:37:10|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.4|7999.4|1
1652895440000|2022-05-18 17:37:20|8005.1|7999.1|8004.4|7998.4|8005.6|7999.6|8004.4|7998.4|7
1652895450000|2022-05-18 17:37:30|8004.1|7998.1|8004.4|7998.4|8004.9|7998.9|8003.9|7997.9|3
1652895460000|2022-05-18 17:37:40|8004.7|7998.7|8004.1|7998.1|8004.7|7998.7|8004|7998|2
1652895470000|2022-05-18 17:37:50|8004.2|7998.2|8003.6|7997.6|8004.2|7998.2|8003.6|7997.6|1
1652895480000|2022-05-18 17:38:00|8002.4|7996.4|8001.7|7995.7|8003.9|7997.9|8001.7|7995.7|22
1652895490000|2022-05-18 17:38:10|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|12
1652895500000|2022-05-18 17:38:20|8003.4|7997.4|8003.4|7997.4|8003.7|7997.7|8003.1|7997.1|0
1652895510000|2022-05-18 17:38:30|8003.7|7997.7|8002.6|7996.6|8003.7|7997.7|8002.6|7996.6|2
1652895520000|2022-05-18 17:38:40|8002.9|7996.9|8003.4|7997.4|8003.6|7997.6|8002.9|7996.9|3
1652895530000|2022-05-18 17:38:50|8003.6|7997.6|8003.1|7997.1|8004.4|7998.4|8003.1|7997.1|9
1652895540000|2022-05-18 17:39:00|||||||||2
1652895550000|2022-05-18 17:39:10|8003.3|7997.3|8007.7|8001.7|8007.7|8001.7|8003.3|7997.3|44
1652895560000|2022-05-18 17:39:20|8007.9|8001.9|8009.6|8003.6|8009.7|8003.7|8007.1|8001.1|35
1652895570000|2022-05-18 17:39:30|8009.7|8003.7|8009.4|8003.4|8009.7|8003.7|8009.4|8003.4|4
1652895580000|2022-05-18 17:39:40|8008.4|8002.4|8008.2|8002.2|8008.7|8002.7|8006.7|8000.7|22
1652895590000|2022-05-18 17:39:50|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652895610000|2022-05-18 17:40:10|8007.7|8001.7|8007.6|8001.6|8007.7|8001.7|8007.6|8001.6|1
1652895620000|2022-05-18 17:40:20|8005.9|7999.9|8008.4|8002.4|8008.4|8002.4|8005.6|7999.6|8
1652895630000|2022-05-18 17:40:30|8009.1|8003.1|8006.2|8000.2|8009.1|8003.1|8004.6|7998.6|9
1652895640000|2022-05-18 17:40:40|8006.6|8000.6|8007.9|8001.9|8008.6|8002.6|8006.6|8000.6|20
1652895650000|2022-05-18 17:40:50|8008.1|8002.1|8007.6|8001.6|8008.7|8002.7|8007.6|8001.6|30
1652895660000|2022-05-18 17:41:00|8007.2|8001.2|8009.2|8003.2|8009.2|8003.2|8007.1|8001.1|4
1652895680000|2022-05-18 17:41:20|8007.2|8001.2|8008.1|8002.1|8008.1|8002.1|8007.2|8001.2|9
1652895700000|2022-05-18 17:41:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652895710000|2022-05-18 17:41:50|8006.9|8000.9|8007.4|8001.4|8007.5|8001.5|8006.9|8000.9|19
1652895720000|2022-05-18 17:42:00|8007.5|8001.5|8008|8002|8008|8002|8007.5|8001.5|1
1652895740000|2022-05-18 17:42:20|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|1
1652895750000|2022-05-18 17:42:30|8008|8002|8008|8002|8008|8002|8008|8002|0
1652895760000|2022-05-18 17:42:40|8008.9|8002.9|8008.5|8002.5|8008.9|8002.9|8008.5|8002.5|1
1652895770000|2022-05-18 17:42:50|8009.2|8003.2|8008.2|8002.2|8009.2|8003.2|8008.2|8002.2|5
1652895780000|2022-05-18 17:43:00|8007.9|8001.9|8007|8001|8007.9|8001.9|8006.2|8000.2|8
1652895790000|2022-05-18 17:43:10|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1652895800000|2022-05-18 17:43:20|8007.4|8001.4|8007.9|8001.9|8008.2|8002.2|8007.4|8001.4|1
1652895810000|2022-05-18 17:43:30|8008|8002|8008.7|8002.7|8008.9|8002.9|8008|8002|1
1652895820000|2022-05-18 17:43:40|8008.9|8002.9|8009|8003|8009|8003|8008.9|8002.9|2
1652895830000|2022-05-18 17:43:50|8008.4|8002.4|8006.7|8000.7|8008.4|8002.4|8006.7|8000.7|37
1652895840000|2022-05-18 17:44:00|8006.9|8000.9|8006.7|8000.7|8006.9|8000.9|8006.7|8000.7|6
1652895850000|2022-05-18 17:44:10|8006|8000|8006.2|8000.2|8006.2|8000.2|8004|7998|3
1652895860000|2022-05-18 17:44:20|8005.4|7999.4|8005.5|7999.5|8006|8000|8004.7|7998.7|3
1652895870000|2022-05-18 17:44:30|8005.7|7999.7|8004.7|7998.7|8005.7|7999.7|8004.7|7998.7|3
1652895880000|2022-05-18 17:44:40|8004.5|7998.5|8006.5|8000.5|8006.5|8000.5|8004.5|7998.5|18
1652895890000|2022-05-18 17:44:50|8006|8000|8002.4|7996.4|8006|8000|8001.4|7995.4|26
1652895900000|2022-05-18 17:45:00|8002.2|7996.2|8002.3|7996.3|8003.5|7997.5|8002.2|7996.2|6
1652895910000|2022-05-18 17:45:10|8002|7996|8001.5|7995.5|8002|7996|8001.5|7995.5|4
1652895930000|2022-05-18 17:45:30|7996|7990|7994.5|7988.5|7996|7990|7994.5|7988.5|5
1652895940000|2022-05-18 17:45:40|7994.2|7988.2|7991.5|7985.5|7994.2|7988.2|7990.9|7984.9|5
1652895950000|2022-05-18 17:45:50|7991.9|7985.9|7991.6|7985.6|7992.5|7986.5|7991.6|7985.6|11
1652895960000|2022-05-18 17:46:00|7990.7|7984.7|7990.2|7984.2|7990.7|7984.7|7987.6|7981.6|16
1652895970000|2022-05-18 17:46:10|7990.7|7984.7|7990.9|7984.9|7991.1|7985.1|7990.7|7984.7|4
1652895980000|2022-05-18 17:46:20|7991.2|7985.2|7991.4|7985.4|7991.4|7985.4|7991.2|7985.2|1
1652895990000|2022-05-18 17:46:30|7991.2|7985.2|7992.2|7986.2|7992.2|7986.2|7991.2|7985.2|1
1652896000000|2022-05-18 17:46:40|7991.2|7985.2|7991.2|7985.2|7991.7|7985.7|7990.9|7984.9|2
1652896010000|2022-05-18 17:46:50|7991.4|7985.4|7991.2|7985.2|7991.4|7985.4|7991.2|7985.2|0
1652896020000|2022-05-18 17:47:00|||||||||2
1652896030000|2022-05-18 17:47:10|7991.5|7985.5|7991.2|7985.2|7991.7|7985.7|7991.2|7985.2|1
1652896040000|2022-05-18 17:47:20|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|0
1652896050000|2022-05-18 17:47:30|7991.1|7985.1|7993.4|7987.4|7993.7|7987.7|7991.1|7985.1|10
1652896060000|2022-05-18 17:47:40|7993.7|7987.7|7992.2|7986.2|7993.7|7987.7|7992.2|7986.2|1
1652896070000|2022-05-18 17:47:50|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|7992.2|7986.2|1
1652896080000|2022-05-18 17:48:00|7992.2|7986.2|7992.2|7986.2|7992.5|7986.5|7991.3|7985.3|4
1652896090000|2022-05-18 17:48:10|7992.4|7986.4|7992.2|7986.2|7992.4|7986.4|7992.2|7986.2|0
1652896100000|2022-05-18 17:48:20|7992.4|7986.4|7988.7|7982.7|7992.4|7986.4|7988.7|7982.7|2
1652896110000|2022-05-18 17:48:30|7988.1|7982.1|7987.7|7981.7|7988.7|7982.7|7987.7|7981.7|6
1652896120000|2022-05-18 17:48:40|7985.4|7979.4|7984.4|7978.4|7985.4|7979.4|7984.4|7978.4|0
1652896130000|2022-05-18 17:48:50|7984.1|7978.1|7984.7|7978.7|7984.7|7978.7|7983.9|7977.9|6
1652896140000|2022-05-18 17:49:00|7983.9|7977.9|7983.1|7977.1|7984.4|7978.4|7982.6|7976.6|26
1652896150000|2022-05-18 17:49:10|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|6
1652896160000|2022-05-18 17:49:20|7984.7|7978.7|7984.7|7978.7|7986.2|7980.2|7984.7|7978.7|7
1652896170000|2022-05-18 17:49:30|7984.4|7978.4|7983.9|7977.9|7984.4|7978.4|7983.9|7977.9|0
1652896180000|2022-05-18 17:49:40|7983.7|7977.7|7982.7|7976.7|7983.7|7977.7|7982.4|7976.4|3
1652896190000|2022-05-18 17:49:50|7982.9|7976.9|7975.9|7969.9|7984.1|7978.1|7975.2|7969.2|15
1652896200000|2022-05-18 17:50:00|7976.1|7970.1|7976.7|7970.7|7978.2|7972.2|7975.7|7969.7|9
1652896210000|2022-05-18 17:50:10|7976.4|7970.4|7979.6|7973.6|7979.6|7973.6|7976.1|7970.1|8
1652896220000|2022-05-18 17:50:20|7979.8|7973.8|7978.9|7972.9|7980.1|7974.1|7978.4|7972.4|12
1652896230000|2022-05-18 17:50:30|7978.6|7972.6|7978.4|7972.4|7978.6|7972.6|7978.2|7972.2|3
1652896240000|2022-05-18 17:50:40|7978.3|7972.3|7976.2|7970.2|7978.3|7972.3|7975.9|7969.9|3
1652896250000|2022-05-18 17:50:50|7975.9|7969.9|7975.2|7969.2|7975.9|7969.9|7975.2|7969.2|2
1652896260000|2022-05-18 17:51:00|7974.9|7968.9|7975.9|7969.9|7976.4|7970.4|7974.9|7968.9|21
1652896270000|2022-05-18 17:51:10|7975.6|7969.6|7969.6|7963.6|7975.6|7969.6|7969.2|7963.2|25
1652896280000|2022-05-18 17:51:20|7971.6|7965.6|7973.9|7967.9|7973.9|7967.9|7971.6|7965.6|12
1652896290000|2022-05-18 17:51:30|7974.6|7968.6|7975.2|7969.2|7975.4|7969.4|7974.6|7968.6|3
1652896300000|2022-05-18 17:51:40|7974.2|7968.2|7975.9|7969.9|7975.9|7969.9|7974.2|7968.2|6
1652896310000|2022-05-18 17:51:50|7976.2|7970.2|7978.4|7972.4|7979.2|7973.2|7975.9|7969.9|22
1652896320000|2022-05-18 17:52:00|7978.2|7972.2|7977|7971|7978.9|7972.9|7976.5|7970.5|6
1652896330000|2022-05-18 17:52:10|7977.2|7971.2|7977.2|7971.2|7978.9|7972.9|7977|7971|9
1652896340000|2022-05-18 17:52:20|7976.9|7970.9|7975.5|7969.5|7976.9|7970.9|7975.5|7969.5|7
1652896350000|2022-05-18 17:52:30|7975.7|7969.7|7976.2|7970.2|7976.2|7970.2|7974.3|7968.3|10
1652896360000|2022-05-18 17:52:40|7976.4|7970.4|7974.5|7968.5|7977.2|7971.2|7973.6|7967.6|8
1652896370000|2022-05-18 17:52:50|7974.7|7968.7|7977.4|7971.4|7978.2|7972.2|7974.7|7968.7|12
1652896380000|2022-05-18 17:53:00|7977.2|7971.2|7974.7|7968.7|7977.2|7971.2|7973.7|7967.7|10
1652896390000|2022-05-18 17:53:10|7975.1|7969.1|7977.2|7971.2|7977.5|7971.5|7975.1|7969.1|7
1652896400000|2022-05-18 17:53:20|7977.4|7971.4|7978.2|7972.2|7978.4|7972.4|7975.1|7969.1|13
1652896410000|2022-05-18 17:53:30|7978.5|7972.5|7978.2|7972.2|7978.5|7972.5|7976.9|7970.9|4
1652896420000|2022-05-18 17:53:40|7975.2|7969.2|7977.5|7971.5|7977.5|7971.5|7974.7|7968.7|10
1652896430000|2022-05-18 17:53:50|7977.7|7971.7|7978.5|7972.5|7981|7975|7977.7|7971.7|6
1652896440000|2022-05-18 17:54:00|7978.4|7972.4|7976.8|7970.8|7978.4|7972.4|7976.7|7970.7|4
1652896450000|2022-05-18 17:54:10|7976.7|7970.7|7977|7971|7977|7971|7976.7|7970.7|8
1652896460000|2022-05-18 17:54:20|7978.8|7972.8|7977.8|7971.8|7979.3|7973.3|7977.8|7971.8|4
1652896470000|2022-05-18 17:54:30|7976.3|7970.3|7977.2|7971.2|7977.2|7971.2|7976.3|7970.3|8
1652896480000|2022-05-18 17:54:40|7977.7|7971.7|7977.8|7971.8|7977.8|7971.8|7977.3|7971.3|3
1652896490000|2022-05-18 17:54:50|7978.2|7972.2|7978.7|7972.7|7978.7|7972.7|7978.2|7972.2|2
1652896500000|2022-05-18 17:55:00|7978.5|7972.5|7980.7|7974.7|7981|7975|7978.5|7972.5|4
1652896510000|2022-05-18 17:55:10|7980.5|7974.5|7978|7972|7980.5|7974.5|7978|7972|4
1652896520000|2022-05-18 17:55:20|7977.3|7971.3|7975.2|7969.2|7977.3|7971.3|7974.7|7968.7|11
1652896530000|2022-05-18 17:55:30|7975.8|7969.8|7975.5|7969.5|7976.2|7970.2|7975.2|7969.2|5
1652896540000|2022-05-18 17:55:40|7976|7970|7977.5|7971.5|7977.5|7971.5|7976|7970|4
1652896550000|2022-05-18 17:55:50|7977|7971|7969.6|7963.6|7977|7971|7969.6|7963.6|15
1652896560000|2022-05-18 17:56:00|7969.1|7963.1|7966.6|7960.6|7969.1|7963.1|7966.1|7960.1|20
1652896570000|2022-05-18 17:56:10|7966.4|7960.4|7967.4|7961.4|7967.6|7961.6|7965.4|7959.4|17
1652896580000|2022-05-18 17:56:20|7967.1|7961.1|7966.4|7960.4|7967.4|7961.4|7964.6|7958.6|16
1652896590000|2022-05-18 17:56:30|7966.1|7960.1|7968.4|7962.4|7968.6|7962.6|7966.1|7960.1|7
1652896600000|2022-05-18 17:56:40|7967.9|7961.9|7968.4|7962.4|7968.4|7962.4|7967.9|7961.9|0
1652896610000|2022-05-18 17:56:50|7968.6|7962.6|7971|7965|7971|7965|7968.6|7962.6|9
1652896620000|2022-05-18 17:57:00|7972.6|7966.6|7974.4|7968.4|7974.4|7968.4|7972.4|7966.4|14
1652896630000|2022-05-18 17:57:10|7974.6|7968.6|7972.6|7966.6|7974.7|7968.7|7972.6|7966.6|3
1652896640000|2022-05-18 17:57:20|7972.8|7966.8|7972.2|7966.2|7972.8|7966.8|7972.2|7966.2|0
1652896650000|2022-05-18 17:57:30|7971.9|7965.9|7972.2|7966.2|7972.2|7966.2|7970.6|7964.6|5
1652896660000|2022-05-18 17:57:40|7972.4|7966.4|7974.4|7968.4|7974.4|7968.4|7972.4|7966.4|2
1652896670000|2022-05-18 17:57:50|7974.7|7968.7|7974.4|7968.4|7974.9|7968.9|7973.9|7967.9|4
1652896680000|2022-05-18 17:58:00|7975.2|7969.2|7974.3|7968.3|7975.8|7969.8|7973.4|7967.4|24
1652896690000|2022-05-18 17:58:10|7974.8|7968.8|7973.3|7967.3|7974.8|7968.8|7970.9|7964.9|22
1652896700000|2022-05-18 17:58:20|7972.9|7966.9|7971.5|7965.5|7972.9|7966.9|7971.2|7965.2|6
1652896710000|2022-05-18 17:58:30|7971.8|7965.8|7973.2|7967.2|7973.6|7967.6|7971.8|7965.8|1
1652896720000|2022-05-18 17:58:40|7973.4|7967.4|7973.2|7967.2|7975|7969|7973|7967|11
1652896730000|2022-05-18 17:58:50|7973.5|7967.5|7974|7968|7974|7968|7972.5|7966.5|5
1652896740000|2022-05-18 17:59:00|7974.2|7968.2|7974.2|7968.2|7978.3|7972.3|7972.9|7966.9|20
1652896750000|2022-05-18 17:59:10|7974|7968|7975.5|7969.5|7976.3|7970.3|7974|7968|1
1652896760000|2022-05-18 17:59:20|7976|7970|7976|7970|7976|7970|7976|7970|0
1652896770000|2022-05-18 17:59:30|7976.3|7970.3|7976.8|7970.8|7976.8|7970.8|7976.3|7970.3|0
1652896780000|2022-05-18 17:59:40|7977.3|7971.3|7978.5|7972.5|7980.3|7974.3|7977.3|7971.3|19
1652896790000|2022-05-18 17:59:50|7978.8|7972.8|7977.2|7971.2|7979.2|7973.2|7977.2|7971.2|12
1652896800000|2022-05-18 18:00:00|7976.9|7970.9|7977.2|7971.2|7977.2|7971.2|7971.9|7965.9|28
1652896810000|2022-05-18 18:00:10|7975.7|7969.7|7977.4|7971.4|7977.7|7971.7|7975.4|7969.4|16
1652896820000|2022-05-18 18:00:20|7977.9|7971.9|7974.9|7968.9|7978.4|7972.4|7974.9|7968.9|13
1652896830000|2022-05-18 18:00:30|7975.1|7969.1|7973.5|7967.5|7975.1|7969.1|7973.5|7967.5|4
1652896840000|2022-05-18 18:00:40|7973.7|7967.7|7973.9|7967.9|7974.9|7968.9|7972.5|7966.5|4
1652896850000|2022-05-18 18:00:50|7974.1|7968.1|7974.2|7968.2|7975.6|7969.6|7974.1|7968.1|37
1652896860000|2022-05-18 18:01:00|7974.9|7968.9|7975.7|7969.7|7977.5|7971.5|7974.7|7968.7|9
1652896870000|2022-05-18 18:01:10|7977.4|7971.4|7977.1|7971.1|7978.9|7972.9|7976.4|7970.4|32
1652896880000|2022-05-18 18:01:20|7976.2|7970.2|7978.7|7972.7|7978.7|7972.7|7976.2|7970.2|4
1652896890000|2022-05-18 18:01:30|7978.9|7972.9|7979.4|7973.4|7979.4|7973.4|7978.9|7972.9|2
1652896900000|2022-05-18 18:01:40|||||||||4
1652896910000|2022-05-18 18:01:50|||||||||1
1652896920000|2022-05-18 18:02:00|7979.2|7973.2|7977.4|7971.4|7979.2|7973.2|7977.2|7971.2|6
1652896940000|2022-05-18 18:02:20|7975|7969|7970.1|7964.1|7975|7969|7970.1|7964.1|21
1652896950000|2022-05-18 18:02:30|7970.4|7964.4|7973.7|7967.7|7980.3|7974.3|7970.4|7964.4|27
1652896960000|2022-05-18 18:02:40|7973.9|7967.9|7973.5|7967.5|7973.9|7967.9|7973.1|7967.1|1
1652896970000|2022-05-18 18:02:50|7974.1|7968.1|7974.2|7968.2|7974.2|7968.2|7973.7|7967.7|2
1652896980000|2022-05-18 18:03:00|7974.7|7968.7|7976.5|7970.5|7977.3|7971.3|7974.7|7968.7|7
1652896990000|2022-05-18 18:03:10|7977|7971|7977|7971|7977.3|7971.3|7975.3|7969.3|7
1652897000000|2022-05-18 18:03:20|7977.3|7971.3|7979.1|7973.1|7979.1|7973.1|7977.3|7971.3|2
1652897010000|2022-05-18 18:03:30|7977.8|7971.8|7978.5|7972.5|7978.6|7972.6|7977.8|7971.8|3
1652897020000|2022-05-18 18:03:40|7979|7973|7975.8|7969.8|7979|7973|7975.6|7969.6|26
1652897030000|2022-05-18 18:03:50|7975.6|7969.6|7974.8|7968.8|7975.6|7969.6|7972.6|7966.6|2
1652897040000|2022-05-18 18:04:00|7974.5|7968.5|7976|7970|7978|7972|7974.4|7968.4|31
1652897050000|2022-05-18 18:04:10|7975.7|7969.7|7978.3|7972.3|7978.3|7972.3|7975.5|7969.5|4
1652897070000|2022-05-18 18:04:30|7980.3|7974.3|7980.3|7974.3|7981.5|7975.5|7979.2|7973.2|22
1652897080000|2022-05-18 18:04:40|7978.7|7972.7|7978.5|7972.5|7978.7|7972.7|7978.3|7972.3|6
1652897090000|2022-05-18 18:04:50|7978.8|7972.8|7979.7|7973.7|7981.5|7975.5|7978.8|7972.8|10
1652897100000|2022-05-18 18:05:00|7977.4|7971.4|7976.3|7970.3|7979.2|7973.2|7975|7969|18
1652897110000|2022-05-18 18:05:10|7976.9|7970.9|7976|7970|7977|7971|7976|7970|11
1652897120000|2022-05-18 18:05:20|7975.5|7969.5|7972.7|7966.7|7975.5|7969.5|7972.7|7966.7|2
1652897130000|2022-05-18 18:05:30|7973.3|7967.3|7974.1|7968.1|7974.7|7968.7|7973.3|7967.3|13
1652897140000|2022-05-18 18:05:40|7974.4|7968.4|7974.1|7968.1|7974.4|7968.4|7973.8|7967.8|6
1652897150000|2022-05-18 18:05:50|7973.9|7967.9|7974.9|7968.9|7975.5|7969.5|7973.9|7967.9|8
1652897160000|2022-05-18 18:06:00|7975.2|7969.2|7974.4|7968.4|7975.2|7969.2|7974.4|7968.4|13
1652897170000|2022-05-18 18:06:10|7973.6|7967.6|7974.1|7968.1|7974.4|7968.4|7973.6|7967.6|14
1652897180000|2022-05-18 18:06:20|7974.4|7968.4|7974.9|7968.9|7976.2|7970.2|7974.4|7968.4|3
1652897190000|2022-05-18 18:06:30|7975.2|7969.2|7974.9|7968.9|7975.2|7969.2|7974.9|7968.9|0
1652897200000|2022-05-18 18:06:40|7974.4|7968.4|7974.9|7968.9|7974.9|7968.9|7974.4|7968.4|3
1652897210000|2022-05-18 18:06:50|7975.1|7969.1|7974.9|7968.9|7975.1|7969.1|7974.4|7968.4|1
1652897220000|2022-05-18 18:07:00|7974.6|7968.6|7974.4|7968.4|7974.6|7968.6|7974.4|7968.4|0
1652897230000|2022-05-18 18:07:10|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|13
1652897240000|2022-05-18 18:07:20|7974.1|7968.1|7974.1|7968.1|7974.9|7968.9|7974.1|7968.1|8
1652897250000|2022-05-18 18:07:30|7974.9|7968.9|7973.3|7967.3|7974.9|7968.9|7973.3|7967.3|14
1652897260000|2022-05-18 18:07:40|7973|7967|7975.5|7969.5|7975.7|7969.7|7973|7967|22
1652897270000|2022-05-18 18:07:50|7975.9|7969.9|7975.2|7969.2|7977.2|7971.2|7974.7|7968.7|13
1652897280000|2022-05-18 18:08:00|7974.9|7968.9|7974.4|7968.4|7974.9|7968.9|7974.4|7968.4|6
1652897290000|2022-05-18 18:08:10|7974.1|7968.1|7974.1|7968.1|7974.4|7968.4|7974.1|7968.1|3
1652897300000|2022-05-18 18:08:20|7974.4|7968.4|7974.1|7968.1|7974.4|7968.4|7973.9|7967.9|4
1652897310000|2022-05-18 18:08:30|7974.4|7968.4|7975|7969|7975.2|7969.2|7974.4|7968.4|3
1652897320000|2022-05-18 18:08:40|7974.5|7968.5|7974.2|7968.2|7977|7971|7974.2|7968.2|9
1652897330000|2022-05-18 18:08:50|7974.7|7968.7|7976.2|7970.2|7977|7971|7974.7|7968.7|25
1652897340000|2022-05-18 18:09:00|7976.4|7970.4|7976|7970|7976.5|7970.5|7976|7970|2
1652897350000|2022-05-18 18:09:10|7975.9|7969.9|7974.7|7968.7|7975.9|7969.9|7974.7|7968.7|4
1652897360000|2022-05-18 18:09:20|7974.4|7968.4|7973.6|7967.6|7974.9|7968.9|7973.6|7967.6|5
1652897370000|2022-05-18 18:09:30|7971.6|7965.6|7971.3|7965.3|7971.6|7965.6|7971.3|7965.3|7
1652897380000|2022-05-18 18:09:40|7971.5|7965.5|7969.3|7963.3|7971.8|7965.8|7969.3|7963.3|9
1652897390000|2022-05-18 18:09:50|7969.6|7963.6|7975.9|7969.9|7976|7970|7969.3|7963.3|26
1652897400000|2022-05-18 18:10:00|7975.7|7969.7|7975.9|7969.9|7975.9|7969.9|7973.7|7967.7|10
1652897410000|2022-05-18 18:10:10|7976.2|7970.2|7976.5|7970.5|7977.2|7971.2|7976.2|7970.2|2
1652897420000|2022-05-18 18:10:20|7976.2|7970.2|7973.9|7967.9|7976.9|7970.9|7973.9|7967.9|11
1652897430000|2022-05-18 18:10:30|7973.5|7967.5|7973.2|7967.2|7974.9|7968.9|7972.2|7966.2|7
1652897440000|2022-05-18 18:10:40|7972.9|7966.9|7974.9|7968.9|7974.9|7968.9|7972.9|7966.9|2
1652897450000|2022-05-18 18:10:50|7974.7|7968.7|7977.2|7971.2|7978.2|7972.2|7974.7|7968.7|6
1652897460000|2022-05-18 18:11:00|7976.4|7970.4|7978.5|7972.5|7979|7973|7975.4|7969.4|19
1652897470000|2022-05-18 18:11:10|7979.8|7973.8|7980.2|7974.2|7982.2|7976.2|7978.5|7972.5|66
1652897480000|2022-05-18 18:11:20|7980.5|7974.5|7981.2|7975.2|7983.3|7977.3|7980.5|7974.5|3
1652897490000|2022-05-18 18:11:30|7980.8|7974.8|7976.5|7970.5|7981|7975|7976.5|7970.5|7
1652897500000|2022-05-18 18:11:40|7975.8|7969.8|7977.2|7971.2|7978.9|7972.9|7975.8|7969.8|118
1652897510000|2022-05-18 18:11:50|7977.4|7971.4|7975.5|7969.5|7980.9|7974.9|7975.5|7969.5|10
1652897520000|2022-05-18 18:12:00|7974.7|7968.7|7969.9|7963.9|7974.7|7968.7|7969.9|7963.9|9
1652897530000|2022-05-18 18:12:10|7971|7965|7967.5|7961.5|7971|7965|7967.5|7961.5|23
1652897540000|2022-05-18 18:12:20|7967.3|7961.3|7967.4|7961.4|7967.4|7961.4|7965.8|7959.8|43
1652897550000|2022-05-18 18:12:30|7968.4|7962.4|7967.7|7961.7|7970|7964|7967.1|7961.1|10
1652897560000|2022-05-18 18:12:40|7968|7962|7969.2|7963.2|7969.7|7963.7|7968|7962|2
1652897570000|2022-05-18 18:12:50|7968.7|7962.7|7968.7|7962.7|7969.7|7963.7|7967.7|7961.7|9
1652897580000|2022-05-18 18:13:00|7968.2|7962.2|7966.7|7960.7|7970.2|7964.2|7965.5|7959.5|19
1652897590000|2022-05-18 18:13:10|7968.2|7962.2|7968.5|7962.5|7968.5|7962.5|7967.7|7961.7|3
1652897600000|2022-05-18 18:13:20|7968|7962|7965.7|7959.7|7968|7962|7965.5|7959.5|12
1652897610000|2022-05-18 18:13:30|7966.5|7960.5|7967.5|7961.5|7967.7|7961.7|7965|7959|6
1652897620000|2022-05-18 18:13:40|7967|7961|7956.9|7950.9|7967|7961|7956.6|7950.6|41
1652897630000|2022-05-18 18:13:50|7957.9|7951.9|7960|7954|7961.9|7955.9|7957.9|7951.9|37
1652897640000|2022-05-18 18:14:00|7961|7955|7957.7|7951.7|7962.3|7956.3|7956.2|7950.2|115
1652897650000|2022-05-18 18:14:10|7957|7951|7960|7954|7960|7954|7955.9|7949.9|55
1652897660000|2022-05-18 18:14:20|7960.2|7954.2|7958.2|7952.2|7960.4|7954.4|7956.7|7950.7|84
1652897670000|2022-05-18 18:14:30|7957.2|7951.2|7958.7|7952.7|7959.5|7953.5|7951.2|7945.2|102
1652897680000|2022-05-18 18:14:40|7959|7953|7963.3|7957.3|7964.3|7958.3|7958|7952|104
1652897690000|2022-05-18 18:14:50|7963.2|7957.2|7964.2|7958.2|7965.2|7959.2|7957.5|7951.5|82
1652897700000|2022-05-18 18:15:00|7962.2|7956.2|7971.3|7965.3|7972.6|7966.6|7960.8|7954.8|43
1652897710000|2022-05-18 18:15:10|7970.8|7964.8|7970.1|7964.1|7970.9|7964.9|7968.8|7962.8|9
1652897720000|2022-05-18 18:15:20|7969.9|7963.9|7973.1|7967.1|7976.2|7970.2|7969.9|7963.9|28
1652897730000|2022-05-18 18:15:30|7973|7967|7974.3|7968.3|7975.7|7969.7|7971.4|7965.4|41
1652897740000|2022-05-18 18:15:40|7973.7|7967.7|7973.2|7967.2|7975.1|7969.1|7972.7|7966.7|20
1652897750000|2022-05-18 18:15:50|7972.7|7966.7|7968.3|7962.3|7973|7967|7966.4|7960.4|36
1652897760000|2022-05-18 18:16:00|7969.8|7963.8|7973.9|7967.9|7974.2|7968.2|7969.7|7963.7|8
1652897770000|2022-05-18 18:16:10|7974.2|7968.2|7982.5|7976.5|7982.5|7976.5|7974.2|7968.2|15
1652897780000|2022-05-18 18:16:20|7982.7|7976.7|7985.6|7979.6|7985.6|7979.6|7982.7|7976.7|33
1652897790000|2022-05-18 18:16:30|7985.3|7979.3|7988.1|7982.1|7988.1|7982.1|7985.1|7979.1|19
1652897800000|2022-05-18 18:16:40|7988.5|7982.5|7977.4|7971.4|7988.5|7982.5|7977.3|7971.3|8
1652897810000|2022-05-18 18:16:50|7977.1|7971.1|7970.6|7964.6|7978.4|7972.4|7970.3|7964.3|17
1652897820000|2022-05-18 18:17:00|7969.1|7963.1|7970.8|7964.8|7971.3|7965.3|7968.3|7962.3|26
1652897830000|2022-05-18 18:17:10|7971.1|7965.1|7971.6|7965.6|7971.6|7965.6|7970.8|7964.8|4
1652897840000|2022-05-18 18:17:20|7972.8|7966.8|7972|7966|7972.8|7966.8|7971.6|7965.6|5
1652897850000|2022-05-18 18:17:30|7971.6|7965.6|7971.5|7965.5|7972.5|7966.5|7970.7|7964.7|45
1652897860000|2022-05-18 18:17:40|7971.2|7965.2|7971.7|7965.7|7971.9|7965.9|7971.2|7965.2|3
1652897870000|2022-05-18 18:17:50|7972|7966|7975.4|7969.4|7975.7|7969.7|7972|7966|11
1652897880000|2022-05-18 18:18:00|7975.2|7969.2|7975.5|7969.5|7975.5|7969.5|7974.7|7968.7|1
1652897890000|2022-05-18 18:18:10|7976.2|7970.2|7976.5|7970.5|7976.5|7970.5|7976.2|7970.2|0
1652897900000|2022-05-18 18:18:20|7976.8|7970.8|7979.5|7973.5|7980.2|7974.2|7976.8|7970.8|27
1652897910000|2022-05-18 18:18:30|7979|7973|7970.9|7964.9|7979|7973|7970.9|7964.9|66
1652897920000|2022-05-18 18:18:40|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|2
1652897930000|2022-05-18 18:18:50|7971.2|7965.2|7969.5|7963.5|7971.2|7965.2|7968.8|7962.8|6
1652897940000|2022-05-18 18:19:00|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969|7963|2
1652897950000|2022-05-18 18:19:10|7969|7963|7968|7962|7969|7963|7967.8|7961.8|0
1652897960000|2022-05-18 18:19:20|7968.2|7962.2|7971.2|7965.2|7971.2|7965.2|7967.5|7961.5|11
1652897970000|2022-05-18 18:19:30|7970.9|7964.9|7966.7|7960.7|7970.9|7964.9|7966.7|7960.7|14
1652897980000|2022-05-18 18:19:40|7967.1|7961.1|7969.5|7963.5|7969.9|7963.9|7964.7|7958.7|28
1652897990000|2022-05-18 18:19:50|7969.2|7963.2|7967.2|7961.2|7969.2|7963.2|7964.7|7958.7|32
1652918400000|2022-05-19 00:00:00|7985.8|7970.8|7984.7|7974.7|7985.8|7974.7|7976.5|7970.5|24
1652918410000|2022-05-19 00:00:10|7984.6|7974.6|7991.8|7976.8|7994.9|7982.6|7980.7|7974.6|10
1652918420000|2022-05-19 00:00:20|7989.9|7979.9|7978|7972|7989.9|7981.1|7978|7972|5
1652918430000|2022-05-19 00:00:30|7978.2|7972.2|7985.4|7979.4|7986.9|7979.4|7978.2|7972.2|6
1652918440000|2022-05-19 00:00:40|7985.2|7979.2|7978.8|7972.8|7986.9|7980.9|7978.8|7972.8|3
1652918450000|2022-05-19 00:00:50|7976.8|7970.8|7985.1|7970.1|7985.3|7972.9|7976.8|7970.1|4
1652918460000|2022-05-19 00:01:00|7986|7971|7988.7|7973.7|7989.1|7974.1|7986|7971|2
1652918470000|2022-05-19 00:01:10|||||||||1
1652918480000|2022-05-19 00:01:20|7989.1|7974.1|7985.4|7975.4|7989.1|7979.5|7985.4|7974.1|1
1652918490000|2022-05-19 00:01:30|7985.6|7975.6|7982.6|7976.6|7985.6|7977.4|7982.6|7975.6|1
1652918500000|2022-05-19 00:01:40|7982.7|7976.7|7983.5|7977.5|7983.5|7977.5|7982.7|7976.7|0
1652918510000|2022-05-19 00:01:50|7983.2|7977.2|7982.5|7976.5|7983.2|7977.2|7982.3|7976.3|0
1652918520000|2022-05-19 00:02:00|||||||||2
1652918530000|2022-05-19 00:02:10|7982.1|7976.1|7978.1|7972.1|7982.1|7976.1|7977.6|7971.6|3
1652918540000|2022-05-19 00:02:20|7977.8|7971.8|7976.8|7970.8|7977.8|7971.8|7976.8|7970.8|3
1652918550000|2022-05-19 00:02:30|7977|7971|7978.3|7972.3|7978.3|7972.3|7977|7971|1
1652918560000|2022-05-19 00:02:40|7978.5|7972.5|7978.5|7972.5|7978.5|7972.5|7978|7972|0
1652918570000|2022-05-19 00:02:50|7978.2|7972.2|7978.5|7972.5|7978.5|7972.5|7978|7972|0
1652918580000|2022-05-19 00:03:00|7981.7|7971.7|7981.7|7971.7|7981.7|7971.7|7981.7|7971.7|0
1652918610000|2022-05-19 00:03:30|7981.5|7971.5|7981.3|7971.3|7981.5|7971.5|7981.3|7971.3|0
1652918620000|2022-05-19 00:03:40|7978.4|7972.4|7978.4|7972.4|7980.7|7972.4|7978.4|7970.7|3
1652918630000|2022-05-19 00:03:50|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|0
1652918640000|2022-05-19 00:04:00|7975.5|7969.5|7973.8|7967.8|7976.3|7969.5|7973.8|7966.3|2
1652918650000|2022-05-19 00:04:10|7973.6|7967.6|7969.2|7959.2|7975|7967.6|7969.2|7959.2|3
1652918660000|2022-05-19 00:04:20|7968.8|7958.8|7976.9|7961.9|7977.3|7962.3|7966.6|7958.8|6
1652918670000|2022-05-19 00:04:30|7976.7|7961.7|7972.2|7962.2|7976.7|7964.2|7970.2|7961.7|0
1652918680000|2022-05-19 00:04:40|7972.4|7962.4|7974.4|7968.4|7974.4|7968.4|7972|7962.4|1
1652918700000|2022-05-19 00:05:00|7974.8|7968.8|7976|7961|7976|7968.8|7974.8|7961|1
1652918710000|2022-05-19 00:05:10|7975.8|7960.8|7969.5|7963.5|7975.8|7963.8|7969.5|7960.8|0
1652918720000|2022-05-19 00:05:20|7969.2|7963.2|7971.7|7961.7|7971.7|7963.2|7969.2|7961.7|0
1652918740000|2022-05-19 00:05:40|7969.3|7963.3|7969.2|7963.2|7969.3|7963.3|7969.2|7963.2|0
1652918760000|2022-05-19 00:06:00|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|0
1652918770000|2022-05-19 00:06:10|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|0
1652918780000|2022-05-19 00:06:20|7968.3|7962.3|7968.2|7962.2|7968.3|7962.3|7968.2|7962.2|0
1652918810000|2022-05-19 00:06:50|7971.1|7961.1|7971.7|7961.7|7971.7|7961.7|7971.1|7961.1|1
1652918820000|2022-05-19 00:07:00|7969.3|7963.3|7969.8|7963.8|7969.8|7963.8|7967|7961|7
1652918830000|2022-05-19 00:07:10|7969.5|7963.5|7969.3|7963.3|7969.5|7963.5|7969.3|7963.3|0
1652918840000|2022-05-19 00:07:20|7970.3|7964.3|7970.5|7964.5|7970.8|7964.8|7970.3|7964.3|1
1652918850000|2022-05-19 00:07:30|7970.3|7964.3|7969.5|7963.5|7970.3|7964.3|7969.3|7963.3|0
1652918860000|2022-05-19 00:07:40|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|2
1652918880000|2022-05-19 00:08:00|7969|7963|7965.6|7959.6|7970.2|7963|7965.6|7959.6|3
1652918890000|2022-05-19 00:08:10|7965.8|7959.8|7966.1|7960.1|7966.1|7960.1|7965.8|7959.8|2
1652918900000|2022-05-19 00:08:20|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|7966.4|7960.4|0
1652918910000|2022-05-19 00:08:30|7967.6|7961.6|7968.2|7962.2|7968.2|7962.2|7966.9|7960.9|5
1652918920000|2022-05-19 00:08:40|7968|7962|7974|7959|7974|7962|7968|7959|3
1652918930000|2022-05-19 00:08:50|7971.1|7961.1|7967.7|7961.7|7974.3|7961.7|7967.7|7958.3|8
1652918940000|2022-05-19 00:09:00|7967.5|7961.5|7968.5|7962.5|7968.5|7962.5|7966.8|7960.8|1
1652918950000|2022-05-19 00:09:10|7968.2|7962.2|7968.2|7962.2|7968.2|7962.2|7968.2|7962.2|2
1652918970000|2022-05-19 00:09:30|7967.3|7961.3|7966.1|7960.1|7967.3|7961.3|7966.1|7960.1|1
1652918980000|2022-05-19 00:09:40|7965.4|7959.4|7969.6|7959.6|7969.6|7959.6|7965.4|7959.4|1
1652919000000|2022-05-19 00:10:00|7968.3|7962.3|7968.4|7962.4|7970.3|7962.4|7968.1|7959.8|0
1652919010000|2022-05-19 00:10:10|7968.7|7962.7|7972.3|7966.3|7972.3|7966.3|7968.7|7962.7|1
1652919020000|2022-05-19 00:10:20|7972.6|7966.6|7973.6|7963.6|7973.6|7966.6|7972.3|7963.6|2
1652919030000|2022-05-19 00:10:30|7971|7965|7970.6|7964.6|7971|7965|7969.4|7963.4|0
1652919040000|2022-05-19 00:10:40|7971|7965|7970|7964|7971.1|7965.1|7969.7|7963.7|1
1652919050000|2022-05-19 00:10:50|7969.7|7963.7|7969.7|7963.7|7970.3|7964.3|7968.6|7962.6|0
1652919060000|2022-05-19 00:11:00|7969.5|7963.5|7968|7962|7969.5|7963.5|7967.7|7961.7|1
1652919070000|2022-05-19 00:11:10|7967.7|7961.7|7967.2|7961.2|7967.7|7961.7|7967|7961|0
1652919080000|2022-05-19 00:11:20|7967.5|7961.5|7967|7961|7967.5|7961.5|7967|7961|0
1652919090000|2022-05-19 00:11:30|||||||||1
1652919110000|2022-05-19 00:11:50|7966.8|7960.8|7966.5|7960.5|7966.8|7960.8|7966.5|7960.5|0
1652919120000|2022-05-19 00:12:00|7966.2|7960.2|7964.6|7958.6|7966.2|7960.2|7964.6|7958.6|7
1652919130000|2022-05-19 00:12:10|7964.1|7958.1|7964.1|7958.1|7964.1|7958.1|7964.1|7958.1|0
1652919140000|2022-05-19 00:12:20|||||||||1
1652919150000|2022-05-19 00:12:30|7964.4|7958.4|7965.1|7959.1|7965.8|7959.8|7964.4|7958.4|1
1652919160000|2022-05-19 00:12:40|7965.4|7959.4|7965.4|7959.4|7965.4|7959.4|7965.4|7959.4|0
1652919170000|2022-05-19 00:12:50|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|0
1652919180000|2022-05-19 00:13:00|7965.4|7959.4|7965.6|7959.6|7965.6|7959.6|7965.1|7959.1|0
1652919190000|2022-05-19 00:13:10|7965.4|7959.4|7965.8|7959.8|7965.8|7959.8|7965.4|7959.4|0
1652919210000|2022-05-19 00:13:30|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1652919220000|2022-05-19 00:13:40|7965.2|7959.2|7966.1|7960.1|7966.2|7960.2|7965.2|7959.2|1
1652919230000|2022-05-19 00:13:50|7965.9|7959.9|7965.7|7959.7|7965.9|7959.9|7965.7|7959.7|0
1652919240000|2022-05-19 00:14:00|7965.6|7959.6|7967.1|7961.1|7967.4|7961.4|7965.6|7959.6|4
1652919250000|2022-05-19 00:14:10|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|1
1652919260000|2022-05-19 00:14:20|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|0
1652919270000|2022-05-19 00:14:30|7966.5|7960.5|7968.4|7962.4|7968.4|7962.4|7966.5|7960.5|1
1652919280000|2022-05-19 00:14:40|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|0
1652919290000|2022-05-19 00:14:50|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|0
1652919300000|2022-05-19 00:15:00|7967.2|7961.2|7967.1|7961.1|7967.2|7961.2|7967.1|7961.1|2
1652919310000|2022-05-19 00:15:10|7966.7|7960.7|7966.6|7960.6|7966.7|7960.7|7966.6|7960.6|0
1652919320000|2022-05-19 00:15:20|7966.7|7960.7|7966.6|7960.6|7966.7|7960.7|7966.6|7960.6|0
1652919330000|2022-05-19 00:15:30|7966.4|7960.4|7965.9|7959.9|7966.4|7960.4|7965.9|7959.9|0
1652919340000|2022-05-19 00:15:40|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1652919360000|2022-05-19 00:16:00|7966.6|7960.6|7966.2|7960.2|7966.7|7960.7|7966.2|7960.2|1
1652919380000|2022-05-19 00:16:20|7966.6|7960.6|7966.7|7960.7|7966.7|7960.7|7966.6|7960.6|0
1652919410000|2022-05-19 00:16:50|7966.2|7960.2|7965.4|7959.4|7966.2|7960.2|7965.2|7959.2|0
1652919420000|2022-05-19 00:17:00|||||||||1
1652919430000|2022-05-19 00:17:10|7964.9|7958.9|7964.9|7958.9|7964.9|7958.9|7964.9|7958.9|0
1652919440000|2022-05-19 00:17:20|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|1
1652919470000|2022-05-19 00:17:50|7967.6|7961.6|7969.4|7963.4|7969.4|7963.4|7967.6|7961.6|0
1652919480000|2022-05-19 00:18:00|7969.1|7963.1|7968.9|7962.9|7969.1|7963.1|7968.9|7962.9|0
1652919490000|2022-05-19 00:18:10|7969.1|7963.1|7968.9|7962.9|7969.4|7963.4|7968.9|7962.9|1
1652919500000|2022-05-19 00:18:20|7969.4|7963.4|7970.9|7964.9|7971.2|7965.2|7969.4|7963.4|2
1652919510000|2022-05-19 00:18:30|7970.7|7964.7|7970.7|7964.7|7971|7965|7970.7|7964.7|0
1652919520000|2022-05-19 00:18:40|7971|7965|7971.2|7965.2|7971.2|7965.2|7970.7|7964.7|0
1652919530000|2022-05-19 00:18:50|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|0
1652919540000|2022-05-19 00:19:00|7971.2|7965.2|7971|7965|7971.2|7965.2|7970.7|7964.7|1
1652919550000|2022-05-19 00:19:10|7970.7|7964.7|7970.2|7964.2|7971|7965|7969.4|7963.4|1
1652919560000|2022-05-19 00:19:20|7970|7964|7969|7963|7970|7964|7969|7963|1
1652919570000|2022-05-19 00:19:30|7969.2|7963.2|7968.5|7962.5|7969.2|7963.2|7968.5|7962.5|0
1652919580000|2022-05-19 00:19:40|7968.7|7962.7|7968.7|7962.7|7969|7963|7968.7|7962.7|0
1652919590000|2022-05-19 00:19:50|7969|7963|7969.5|7963.5|7969.5|7963.5|7968.7|7962.7|0
1652919600000|2022-05-19 00:20:00|7970|7964|7971|7965|7971|7965|7969.7|7963.7|1
1652919610000|2022-05-19 00:20:10|7970.7|7964.7|7971|7965|7971|7965|7970|7964|0
1652919620000|2022-05-19 00:20:20|7970.4|7964.4|7970|7964|7970.4|7964.4|7970|7964|0
1652919630000|2022-05-19 00:20:30|7971.3|7965.3|7970.5|7964.5|7971.3|7965.3|7970|7964|2
1652919650000|2022-05-19 00:20:50|7970|7964|7970|7964|7970.5|7964.5|7969.5|7963.5|0
1652919660000|2022-05-19 00:21:00|7970.5|7964.5|7971|7965|7971.4|7965.4|7970.5|7964.5|0
1652919690000|2022-05-19 00:21:30|7970.7|7964.7|7971|7965|7971|7965|7970.5|7964.5|0
1652919700000|2022-05-19 00:21:40|7970.9|7964.9|7970.4|7964.4|7970.9|7964.9|7970.4|7964.4|0
1652919710000|2022-05-19 00:21:50|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|0
1652919720000|2022-05-19 00:22:00|7971|7965|7971|7965|7971|7965|7971|7965|0
1652919730000|2022-05-19 00:22:10|7970.5|7964.5|7970.9|7964.9|7970.9|7964.9|7970.4|7964.4|0
1652919740000|2022-05-19 00:22:20|7970.5|7964.5|7970.4|7964.4|7970.5|7964.5|7970.4|7964.4|0
1652919760000|2022-05-19 00:22:40|7970.3|7964.3|7971.8|7965.8|7971.8|7965.8|7970.3|7964.3|0
1652919770000|2022-05-19 00:22:50|7972.8|7966.8|7972.5|7966.5|7972.8|7966.8|7972.5|7966.5|1
1652919780000|2022-05-19 00:23:00|7972.8|7966.8|7972.7|7966.7|7972.8|7966.8|7972.7|7966.7|0
1652919790000|2022-05-19 00:23:10|7972.8|7966.8|7974.2|7964.2|7974.2|7967.5|7971.7|7964.2|1
1652919800000|2022-05-19 00:23:20|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|0
1652919810000|2022-05-19 00:23:30|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|0
1652919820000|2022-05-19 00:23:40|7972.3|7966.3|7972.3|7966.3|7972.3|7966.3|7972.3|7966.3|0
1652919830000|2022-05-19 00:23:50|7971.8|7965.8|7972|7966|7972|7966|7971.8|7965.8|0
1652919850000|2022-05-19 00:24:10|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|0
1652919860000|2022-05-19 00:24:20|||||||||1
1652919870000|2022-05-19 00:24:30|7973|7967|7973|7967|7973|7967|7973|7967|0
1652919880000|2022-05-19 00:24:40|7972.8|7966.8|7975|7965|7975.2|7966.8|7971.3|7965|1
1652919890000|2022-05-19 00:24:50|7973.5|7967.5|7974|7968|7974|7968|7973.5|7967.5|7
1652919910000|2022-05-19 00:25:10|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|4
1652919920000|2022-05-19 00:25:20|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|0
1652919940000|2022-05-19 00:25:40|7973.7|7967.7|7973.8|7967.8|7973.8|7967.8|7972.4|7966.4|1
1652919950000|2022-05-19 00:25:50|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|7974.2|7968.2|0
1652919960000|2022-05-19 00:26:00|7973.8|7967.8|7974.2|7968.2|7974.2|7968.2|7973.8|7967.8|0
1652919970000|2022-05-19 00:26:10|7974|7968|7973.8|7967.8|7974|7968|7973.8|7967.8|0
1652919980000|2022-05-19 00:26:20|7974|7968|7974|7968|7974|7968|7973.8|7967.8|0
1652919990000|2022-05-19 00:26:30|7973.8|7967.8|7973.8|7967.8|7973.8|7967.8|7973.8|7967.8|0
1652920000000|2022-05-19 00:26:40|7972.7|7966.7|7969.7|7963.7|7972.7|7966.7|7969.7|7963.7|3
1652920010000|2022-05-19 00:26:50|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|0
1652920020000|2022-05-19 00:27:00|7968.5|7962.5|7968.8|7962.8|7969|7963|7966.8|7960.8|2
1652920030000|2022-05-19 00:27:10|7967.8|7961.8|7969|7963|7969|7963|7967.8|7961.8|2
1652920040000|2022-05-19 00:27:20|7968.8|7962.8|7968.6|7962.6|7968.8|7962.8|7968.6|7962.6|1
1652920060000|2022-05-19 00:27:40|7968.8|7962.8|7969|7963|7969|7963|7968.8|7962.8|0
1652920080000|2022-05-19 00:28:00|7971.3|7961.3|7970.6|7964.6|7971.5|7964.6|7969.8|7961.3|0
1652920090000|2022-05-19 00:28:10|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|3
1652920120000|2022-05-19 00:28:40|7973|7967|7973|7967|7973|7967|7973|7967|0
1652920130000|2022-05-19 00:28:50|7973.1|7967.1|7973.6|7967.6|7973.6|7967.6|7973.1|7967.1|0
1652920140000|2022-05-19 00:29:00|7974|7968|7974.6|7968.6|7974.6|7968.6|7974|7968|0
1652920150000|2022-05-19 00:29:10|7974.1|7968.1|7974.3|7968.3|7974.3|7968.3|7974.1|7968.1|0
1652920190000|2022-05-19 00:29:50|7974|7968|7973.6|7967.6|7974|7968|7973.3|7967.3|0
1652920200000|2022-05-19 00:30:00|7972.8|7966.8|7975|7969|7975|7969|7972.8|7966.8|2
1652920210000|2022-05-19 00:30:10|7975.1|7969.1|7975.6|7969.6|7976.5|7970.5|7975.1|7969.1|5
1652920220000|2022-05-19 00:30:20|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|0
1652920230000|2022-05-19 00:30:30|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|7974.7|7968.7|0
1652920260000|2022-05-19 00:31:00|7974.5|7968.5|7974.5|7968.5|7974.7|7968.7|7974.5|7968.5|0
1652920300000|2022-05-19 00:31:40|7974.2|7968.2|7973.5|7967.5|7974.2|7968.2|7973.5|7967.5|0
1652920310000|2022-05-19 00:31:50|7972.7|7966.7|7973|7967|7973|7967|7972.7|7966.7|1
1652920320000|2022-05-19 00:32:00|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|0
1652920330000|2022-05-19 00:32:10|7975.7|7965.7|7975.7|7965.7|7975.7|7965.7|7975.7|7965.7|1
1652920400000|2022-05-19 00:33:20|7974|7968|7974.5|7968.5|7974.5|7968.5|7974|7968|0
1652920410000|2022-05-19 00:33:30|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|7974.9|7968.9|0
1652920440000|2022-05-19 00:34:00|7975.6|7969.6|7975.7|7969.7|7975.7|7969.7|7975.6|7969.6|1
1652920450000|2022-05-19 00:34:10|7975|7969|7974.7|7968.7|7975|7969|7974.7|7968.7|0
1652920470000|2022-05-19 00:34:30|7975|7969|7975|7969|7975|7969|7975|7969|0
1652920490000|2022-05-19 00:34:50|7975.2|7969.2|7978.8|7972.8|7978.8|7972.8|7975.2|7969.2|5
1652920500000|2022-05-19 00:35:00|7978.5|7972.5|7978.5|7972.5|7978.5|7972.5|7978.5|7972.5|0
1652920560000|2022-05-19 00:36:00|7978.3|7972.3|7977.6|7971.6|7978.3|7972.3|7977.3|7971.3|3
1652920610000|2022-05-19 00:36:50|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|0
1652920640000|2022-05-19 00:37:20|7978.3|7972.3|7977.1|7971.1|7978.3|7972.3|7977.1|7971.1|2
1652920670000|2022-05-19 00:37:50|7976|7970|7976.3|7970.3|7976.3|7970.3|7976|7970|1
1652920680000|2022-05-19 00:38:00|7976.5|7970.5|7976.3|7970.3|7976.5|7970.5|7976.3|7970.3|0
1652920690000|2022-05-19 00:38:10|7976.6|7970.6|7977.1|7971.1|7977.1|7971.1|7976.6|7970.6|0
1652920700000|2022-05-19 00:38:20|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|2
1652920720000|2022-05-19 00:38:40|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|0
1652920730000|2022-05-19 00:38:50|7976.9|7970.9|7976.8|7970.8|7976.9|7970.9|7976.8|7970.8|0
1652920740000|2022-05-19 00:39:00|7976.4|7970.4|7976.6|7970.6|7976.9|7970.9|7976.4|7970.4|0
1652920750000|2022-05-19 00:39:10|7976.8|7970.8|7981.3|7975.3|7981.3|7975.3|7976.8|7970.8|3
1652920770000|2022-05-19 00:39:30|7981.1|7975.1|7979.2|7973.2|7981.1|7975.1|7979.2|7973.2|0
1652920780000|2022-05-19 00:39:40|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|0
1652920790000|2022-05-19 00:39:50|7979.8|7973.8|7979.4|7973.4|7979.8|7973.8|7976.9|7970.9|0
1652920800000|2022-05-19 00:40:00|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1652920820000|2022-05-19 00:40:20|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|0
1652920830000|2022-05-19 00:40:30|7980.9|7974.9|7981.1|7975.1|7981.1|7975.1|7980.7|7974.7|0
1652920840000|2022-05-19 00:40:40|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1652920860000|2022-05-19 00:41:00|7981.1|7975.1|7985.2|7979.2|7985.2|7979.2|7981.1|7975.1|1
1652920870000|2022-05-19 00:41:10|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|0
1652920880000|2022-05-19 00:41:20|7986.7|7980.7|7988.4|7982.4|7988.4|7982.4|7986.7|7980.7|0
1652920910000|2022-05-19 00:41:50|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|1
1652920920000|2022-05-19 00:42:00|7989.7|7983.7|7990.8|7984.8|7990.8|7984.8|7989.7|7983.7|0
1652920930000|2022-05-19 00:42:10|7993.1|7983.1|7993.3|7983.3|7993.3|7983.3|7993.1|7983.1|0
1652920950000|2022-05-19 00:42:30|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|1
1652920960000|2022-05-19 00:42:40|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1652920970000|2022-05-19 00:42:50|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1652920980000|2022-05-19 00:43:00|7993.3|7983.3|7990|7984|7993.3|7984|7990|7983.3|0
1652920990000|2022-05-19 00:43:10|7989.7|7983.7|7989|7983|7989.7|7983.7|7989|7983|0
1652921000000|2022-05-19 00:43:20|7988.5|7982.5|7989.4|7983.4|7989.4|7983.4|7988.5|7982.5|3
1652921050000|2022-05-19 00:44:10|7989.1|7983.1|7989.4|7983.4|7989.4|7983.4|7989.1|7983.1|1
1652921060000|2022-05-19 00:44:20|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|0
1652921080000|2022-05-19 00:44:40|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|0
1652921100000|2022-05-19 00:45:00|7989|7983|7986.4|7980.4|7989|7983|7986.4|7980.4|1
1652921110000|2022-05-19 00:45:10|7986.2|7980.2|7986.2|7980.2|7986.2|7980.2|7986.2|7980.2|1
1652921120000|2022-05-19 00:45:20|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|0
1652921130000|2022-05-19 00:45:30|7986.5|7980.5|7986.9|7980.9|7986.9|7980.9|7986.5|7980.5|0
1652921140000|2022-05-19 00:45:40|7987.2|7981.2|7987.6|7981.6|7987.6|7981.6|7987.2|7981.2|0
1652921150000|2022-05-19 00:45:50|7987.4|7981.4|7987.4|7981.4|7987.4|7981.4|7987.4|7981.4|0
1652921160000|2022-05-19 00:46:00|7992.5|7982.5|7992.9|7982.9|7992.9|7982.9|7992.5|7982.5|4
1652921240000|2022-05-19 00:47:20|7992.7|7982.7|7992.9|7982.9|7992.9|7982.9|7992.7|7982.7|0
1652921300000|2022-05-19 00:48:20|7992.7|7982.7|7992.7|7982.7|7992.7|7982.7|7992.7|7982.7|0
1652921310000|2022-05-19 00:48:30|7989.8|7983.8|7989.4|7983.4|7989.8|7983.8|7989.4|7983.4|0
1652921320000|2022-05-19 00:48:40|7989.1|7983.1|7989.1|7983.1|7989.1|7983.1|7989.1|7983.1|0
1652921340000|2022-05-19 00:49:00|7988.6|7982.6|7992.3|7982.3|7992.3|7982.6|7988.6|7982.3|1
1652921350000|2022-05-19 00:49:10|7992.2|7982.2|7992.2|7982.2|7992.2|7982.2|7992.2|7982.2|0
1652921380000|2022-05-19 00:49:40|7989.2|7983.2|7989.4|7983.4|7989.4|7983.4|7988.8|7982.8|1
1652921390000|2022-05-19 00:49:50|7988.8|7982.8|7987.9|7981.9|7989.2|7983.2|7987.5|7981.5|2
1652921400000|2022-05-19 00:50:00|7988.5|7982.5|7988.2|7982.2|7988.7|7982.7|7988.2|7982.2|2
1652921410000|2022-05-19 00:50:10|7987.9|7981.9|7991.3|7981.3|7991.3|7981.9|7987.9|7981.1|1
1652921430000|2022-05-19 00:50:30|7991.9|7981.9|7992.3|7982.3|7992.3|7982.3|7991.9|7981.9|0
1652921460000|2022-05-19 00:51:00|7989.3|7983.3|7988.7|7982.7|7989.3|7983.3|7988.7|7982.7|0
1652921470000|2022-05-19 00:51:10|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|0
1652921480000|2022-05-19 00:51:20|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1652921490000|2022-05-19 00:51:30|7987.6|7981.6|7987.4|7981.4|7987.6|7981.6|7987.4|7981.4|0
1652921500000|2022-05-19 00:51:40|7987.1|7981.1|7987.9|7981.9|7987.9|7981.9|7987.1|7981.1|1
1652921510000|2022-05-19 00:51:50|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|1
1652921520000|2022-05-19 00:52:00|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|0
1652921550000|2022-05-19 00:52:30|7989.4|7983.4|7991.5|7985.5|7991.5|7985.5|7989.4|7983.4|1
1652921560000|2022-05-19 00:52:40|7992.1|7986.1|7993|7987|7993|7987|7992.1|7986.1|0
1652921570000|2022-05-19 00:52:50|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|2
1652921580000|2022-05-19 00:53:00|7995|7989|7996.8|7990.8|7996.8|7990.8|7995|7989|1
1652921590000|2022-05-19 00:53:10|7997|7991|7997|7991|7997|7991|7997|7991|0
1652921600000|2022-05-19 00:53:20|7997.2|7991.2|7998|7992|7998|7992|7997.2|7991.2|1
1652921610000|2022-05-19 00:53:30|7997.7|7991.7|8000.8|7994.8|8000.8|7994.8|7996.8|7990.8|3
1652921620000|2022-05-19 00:53:40|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1652921630000|2022-05-19 00:53:50|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|2
1652921640000|2022-05-19 00:54:00|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|4
1652921660000|2022-05-19 00:54:20|8000.8|7994.8|8000.6|7994.6|8000.8|7994.8|8000.6|7994.6|4
1652921670000|2022-05-19 00:54:30|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1652921680000|2022-05-19 00:54:40|8000.6|7994.6|8000.3|7994.3|8000.8|7994.8|8000.3|7994.3|4
1652921690000|2022-05-19 00:54:50|8000.5|7994.5|7993.9|7987.9|8000.5|7994.5|7993.3|7987.3|5
1652921700000|2022-05-19 00:55:00|7993.6|7987.6|7993.1|7987.1|7993.6|7987.6|7993.1|7987.1|0
1652921710000|2022-05-19 00:55:10|7992.9|7986.9|7991.1|7985.1|7992.9|7986.9|7991.1|7985.1|1
1652921720000|2022-05-19 00:55:20|7990.1|7984.1|7992.4|7986.4|7992.4|7986.4|7990.1|7984.1|2
1652921740000|2022-05-19 00:55:40|7993.5|7987.5|7996|7986|7996|7987.5|7993.3|7985.8|0
1652921750000|2022-05-19 00:55:50|7995.6|7985.6|7993.5|7987.5|7995.6|7987.5|7993.3|7985.6|0
1652921760000|2022-05-19 00:56:00|7993.3|7987.3|7995.5|7989.5|7996.2|7990.2|7993.3|7987.3|1
1652921770000|2022-05-19 00:56:10|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|0
1652921780000|2022-05-19 00:56:20|||||||||1
1652921800000|2022-05-19 00:56:40|7994.6|7988.6|7994.4|7988.4|7994.6|7988.6|7994.4|7988.4|0
1652921810000|2022-05-19 00:56:50|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|0
1652921820000|2022-05-19 00:57:00|7993.9|7987.9|7997.6|7991.6|7998.3|7991.6|7993.9|7987.9|9
1652921830000|2022-05-19 00:57:10|7997.3|7991.3|7997.6|7991.6|7997.6|7991.6|7997.3|7991.3|0
1652921840000|2022-05-19 00:57:20|7997.3|7991.3|7995.8|7989.8|7997.3|7991.3|7995.5|7989.5|0
1652921850000|2022-05-19 00:57:30|7995.2|7989.2|7994.9|7988.9|7995.2|7989.2|7994.9|7988.9|0
1652921870000|2022-05-19 00:57:50|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|0
1652921880000|2022-05-19 00:58:00|7994.2|7988.2|7994.9|7988.9|7994.9|7988.9|7994.2|7988.2|1
1652921890000|2022-05-19 00:58:10|7994.6|7988.6|7994.1|7988.1|7994.6|7988.6|7994.1|7988.1|0
1652921900000|2022-05-19 00:58:20|7994.2|7988.2|7994.1|7988.1|7994.2|7988.2|7993.9|7987.9|0
1652921920000|2022-05-19 00:58:40|7993.7|7987.7|7992.2|7986.2|7993.7|7987.7|7992.2|7986.2|1
1652921930000|2022-05-19 00:58:50|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1652921950000|2022-05-19 00:59:10|7991.7|7985.7|7991.6|7985.6|7991.7|7985.7|7991.6|7985.6|0
1652921960000|2022-05-19 00:59:20|7991.4|7985.4|7991.6|7985.6|7991.7|7985.7|7991.4|7985.4|1
1652921970000|2022-05-19 00:59:30|7991.9|7985.9|7992.7|7986.7|7992.7|7986.7|7991.9|7985.9|0
1652921980000|2022-05-19 00:59:40|7992.4|7986.4|7994.6|7988.6|7994.7|7988.7|7992.4|7986.4|2
1652921990000|2022-05-19 00:59:50|7994.7|7988.7|7996.2|7990.2|7996.6|7990.6|7994.7|7988.7|1
1652922000000|2022-05-19 01:00:00|7996.1|7990.1|7992.4|7986.4|7996.4|7990.4|7992.2|7986.2|5
1652922010000|2022-05-19 01:00:10|7992.1|7986.1|7993.1|7987.1|7993.1|7987.1|7991.3|7985.3|3
1652922020000|2022-05-19 01:00:20|7993.4|7987.4|7999.2|7989.2|7999.2|7990.5|7993.4|7987.4|1
1652922040000|2022-05-19 01:00:40|7995.4|7989.4|7998.9|7988.9|7998.9|7989.4|7995.4|7988.9|1
1652922050000|2022-05-19 01:00:50|7999.2|7989.2|7995.3|7989.3|7999.2|7989.9|7994.1|7988.1|2
1652922060000|2022-05-19 01:01:00|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|0
1652922070000|2022-05-19 01:01:10|7994.6|7988.6|7993.9|7987.9|7994.6|7988.6|7993.9|7987.9|0
1652922080000|2022-05-19 01:01:20|7993|7987|7991.5|7985.5|7993|7987|7991.3|7985.3|2
1652922090000|2022-05-19 01:01:30|7991.3|7985.3|7992|7986|7992|7986|7991.3|7985.3|0
1652922100000|2022-05-19 01:01:40|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|0
1652922110000|2022-05-19 01:01:50|7990.8|7984.8|7990.5|7984.5|7990.8|7984.8|7990.5|7984.5|1
1652922120000|2022-05-19 01:02:00|7990.7|7984.7|7992.3|7986.3|7992.6|7986.6|7990.7|7984.7|5
1652922130000|2022-05-19 01:02:10|7995.2|7985.2|7992.9|7986.9|7995.2|7986.9|7992.9|7985.2|0
1652922140000|2022-05-19 01:02:20|7994|7988|7993.1|7987.1|7994|7988|7993.1|7987.1|0
1652922150000|2022-05-19 01:02:30|7993.5|7987.5|7995.6|7989.6|7995.6|7989.6|7993.5|7987.5|1
1652922180000|2022-05-19 01:03:00|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|0
1652922200000|2022-05-19 01:03:20|7996.1|7990.1|8001.4|7995.4|8001.4|7995.4|7996.1|7990.1|15
1652922210000|2022-05-19 01:03:30|8001.6|7995.6|8002.4|7996.4|8002.4|7996.4|8001.4|7995.4|0
1652922220000|2022-05-19 01:03:40|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|0
1652922230000|2022-05-19 01:03:50|8002.4|7996.4|8004|7998|8004.4|7998.4|8002.4|7996.4|3
1652922240000|2022-05-19 01:04:00|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|3
1652922250000|2022-05-19 01:04:10|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|1
1652922260000|2022-05-19 01:04:20|8002.8|7996.8|8002.7|7996.7|8002.8|7996.8|8002.2|7996.2|0
1652922270000|2022-05-19 01:04:30|8002.4|7996.4|8002.2|7996.2|8002.4|7996.4|8002.2|7996.2|0
1652922280000|2022-05-19 01:04:40|8001.9|7995.9|8001.8|7995.8|8001.9|7995.9|8001.5|7995.5|0
1652922290000|2022-05-19 01:04:50|8002.8|7996.8|8003.3|7997.3|8003.3|7997.3|8002.8|7996.8|0
1652922300000|2022-05-19 01:05:00|8002.7|7996.7|8001.2|7995.2|8003.3|7997.3|8001.2|7995.2|1
1652922310000|2022-05-19 01:05:10|8001.5|7995.5|8001.5|7995.5|8001.7|7995.7|8001.5|7995.5|0
1652922320000|2022-05-19 01:05:20|8002|7996|8001.8|7995.8|8002.3|7996.3|8001.8|7995.8|0
1652922330000|2022-05-19 01:05:30|8002.2|7996.2|8001.8|7995.8|8002.2|7996.2|8001.5|7995.5|0
1652922350000|2022-05-19 01:05:50|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652922360000|2022-05-19 01:06:00|7998.6|7992.6|7998.2|7992.2|7998.6|7992.6|7998.2|7992.2|3
1652922370000|2022-05-19 01:06:10|7998|7992|7994.8|7988.8|7998|7992|7994.8|7988.8|3
1652922380000|2022-05-19 01:06:20|7994.6|7988.6|7994.3|7988.3|7994.8|7988.8|7994.3|7988.3|0
1652922390000|2022-05-19 01:06:30|7993.8|7987.8|7993.9|7987.9|7993.9|7987.9|7993.6|7987.6|0
1652922400000|2022-05-19 01:06:40|7993.6|7987.6|7993.4|7987.4|7993.6|7987.6|7993.4|7987.4|0
1652922410000|2022-05-19 01:06:50|7993.1|7987.1|7993.4|7987.4|7993.4|7987.4|7993.1|7987.1|0
1652922420000|2022-05-19 01:07:00|7993.1|7987.1|7992.8|7986.8|7993.1|7987.1|7991.8|7985.8|2
1652922430000|2022-05-19 01:07:10|7993.4|7987.4|7995.2|7989.2|7995.2|7989.2|7993.1|7987.1|1
1652922450000|2022-05-19 01:07:30|7995.4|7989.4|7996.9|7990.9|7996.9|7990.9|7995.4|7989.4|2
1652922460000|2022-05-19 01:07:40|7996.4|7990.4|7996.7|7990.7|7997|7991|7996.4|7990.4|0
1652922470000|2022-05-19 01:07:50|7997|7991|7997.8|7991.8|7998|7992|7997|7991|0
1652922480000|2022-05-19 01:08:00|7998|7992|7997.3|7991.3|7998.3|7992.3|7997|7991|0
1652922490000|2022-05-19 01:08:10|7997.7|7991.7|7998.2|7992.2|7998.5|7992.5|7997.7|7991.7|2
1652922500000|2022-05-19 01:08:20|7998.5|7992.5|8000.2|7994.2|8000.2|7994.2|7998.5|7992.5|0
1652922510000|2022-05-19 01:08:30|7999.8|7993.8|8000.2|7994.2|8000.2|7994.2|7999.8|7993.8|0
1652922520000|2022-05-19 01:08:40|7999.8|7993.8|7996.6|7990.6|8000.2|7994.2|7996.6|7990.6|10
1652922550000|2022-05-19 01:09:10|7996.2|7990.2|7998.1|7992.1|7999.1|7993.1|7996.2|7990.2|2
1652922560000|2022-05-19 01:09:20|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1652922570000|2022-05-19 01:09:30|7999.8|7993.8|7996.5|7990.5|8000.5|7994.5|7996.5|7990.5|6
1652922580000|2022-05-19 01:09:40|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|1
1652922590000|2022-05-19 01:09:50|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|1
1652922640000|2022-05-19 01:10:40|7995.6|7989.6|7995.4|7989.4|7995.6|7989.6|7995.4|7989.4|0
1652922660000|2022-05-19 01:11:00|7995.6|7989.6|7998.5|7992.5|7998.5|7992.5|7995.6|7989.6|4
1652922680000|2022-05-19 01:11:20|7997.8|7991.8|7998.6|7992.6|7998.6|7992.6|7997.8|7991.8|0
1652922690000|2022-05-19 01:11:30|7999.6|7993.6|8001.1|7995.1|8001.1|7995.1|7999.6|7993.6|1
1652922710000|2022-05-19 01:11:50|8002.3|7996.3|8001.8|7995.8|8002.3|7996.3|8001.8|7995.8|1
1652922720000|2022-05-19 01:12:00|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|1
1652922730000|2022-05-19 01:12:10|8000.8|7994.8|8000.1|7994.1|8000.8|7994.8|8000.1|7994.1|0
1652922740000|2022-05-19 01:12:20|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1652922750000|2022-05-19 01:12:30|8000.6|7994.6|8001.1|7995.1|8001.1|7995.1|8000.6|7994.6|0
1652922760000|2022-05-19 01:12:40|8000.8|7994.8|8000.6|7994.6|8000.8|7994.8|8000.6|7994.6|0
1652922770000|2022-05-19 01:12:50|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|1
1652922820000|2022-05-19 01:13:40|8000.1|7994.1|8000.3|7994.3|8000.8|7994.8|8000.1|7994.1|0
1652922830000|2022-05-19 01:13:50|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|1
1652922840000|2022-05-19 01:14:00|8001.3|7995.3|8000.9|7994.9|8001.3|7995.3|8000.9|7994.9|0
1652922850000|2022-05-19 01:14:10|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7998|7992|2
1652922870000|2022-05-19 01:14:30|7999.4|7993.4|7997.6|7991.6|7999.4|7993.4|7997.6|7991.6|0
1652922880000|2022-05-19 01:14:40|7997.9|7991.9|7999.8|7993.8|8000.1|7994.1|7997.9|7991.9|0
1652922890000|2022-05-19 01:14:50|7999.4|7993.4|8000.3|7994.3|8000.7|7994.7|7999.4|7993.4|1
1652922900000|2022-05-19 01:15:00|8000|7994|8000|7994|8000|7994|8000|7994|0
1652922920000|2022-05-19 01:15:20|8000.3|7994.3|8000|7994|8000.3|7994.3|8000|7994|0
1652922930000|2022-05-19 01:15:30|7999.1|7993.1|7998.8|7992.8|8001.1|7995.1|7998.1|7992.1|7
1652922940000|2022-05-19 01:15:40|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1652922960000|2022-05-19 01:16:00|7999.4|7993.4|7999.8|7993.8|7999.8|7993.8|7999.4|7993.4|0
1652922970000|2022-05-19 01:16:10|8000.4|7994.4|8002.3|7996.3|8003.6|7997.6|8000.4|7994.4|1
1652922980000|2022-05-19 01:16:20|8002|7996|8001.7|7995.7|8002.7|7996.7|8001.7|7995.7|0
1652922990000|2022-05-19 01:16:30|8001.5|7995.5|8002.6|7996.6|8003.6|7997.6|8001.5|7995.5|1
1652923000000|2022-05-19 01:16:40|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1652923010000|2022-05-19 01:16:50|8002.3|7996.3|8002.3|7996.3|8002.6|7996.6|8002.3|7996.3|3
1652923020000|2022-05-19 01:17:00|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|0
1652923030000|2022-05-19 01:17:10|8001.9|7995.9|8002.3|7996.3|8002.6|7996.6|8001.9|7995.9|0
1652923050000|2022-05-19 01:17:30|8002|7996|8002|7996|8002|7996|8002|7996|0
1652923060000|2022-05-19 01:17:40|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1652923070000|2022-05-19 01:17:50|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|0
1652923080000|2022-05-19 01:18:00|8002.4|7996.4|8002.6|7996.6|8002.6|7996.6|8002.3|7996.3|2
1652923090000|2022-05-19 01:18:10|8002.4|7996.4|8001.7|7995.7|8002.4|7996.4|8001.7|7995.7|0
1652923100000|2022-05-19 01:18:20|8001.6|7995.6|8001.4|7995.4|8002.1|7996.1|8001.1|7995.1|0
1652923110000|2022-05-19 01:18:30|8002.1|7996.1|8001.8|7995.8|8002.1|7996.1|8001.8|7995.8|1
1652923120000|2022-05-19 01:18:40|8000.4|7994.4|8002.1|7996.1|8002.4|7996.4|8000.4|7994.4|1
1652923140000|2022-05-19 01:19:00|8000.5|7994.5|8001.8|7995.8|8001.8|7995.8|8000.5|7994.5|0
1652923150000|2022-05-19 01:19:10|8002.1|7996.1|8000.1|7994.1|8002.1|7996.1|8000.1|7994.1|3
1652923160000|2022-05-19 01:19:20|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1652923170000|2022-05-19 01:19:30|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|0
1652923210000|2022-05-19 01:20:10|8001.1|7995.1|8000.4|7994.4|8001.1|7995.1|8000.4|7994.4|0
1652923230000|2022-05-19 01:20:30|8000.1|7994.1|7999.5|7993.5|8000.1|7994.1|7999.5|7993.5|1
1652923240000|2022-05-19 01:20:40|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|0
1652923260000|2022-05-19 01:21:00|7999.5|7993.5|7997.7|7991.7|7999.5|7993.5|7997.7|7991.7|0
1652923270000|2022-05-19 01:21:10|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1652923280000|2022-05-19 01:21:20|7996.2|7990.2|7995|7989|7996.2|7990.2|7993.7|7987.7|5
1652923300000|2022-05-19 01:21:40|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|0
1652923320000|2022-05-19 01:22:00|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|0
1652923330000|2022-05-19 01:22:10|7995.7|7989.7|7995.7|7989.7|7995.7|7989.7|7995.7|7989.7|0
1652923340000|2022-05-19 01:22:20|7994.7|7988.7|7994.7|7988.7|7994.9|7988.9|7994.7|7988.7|1
1652923380000|2022-05-19 01:23:00|7994.9|7988.9|7995.7|7989.7|7995.7|7989.7|7994.9|7988.9|1
1652923390000|2022-05-19 01:23:10|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|0
1652923400000|2022-05-19 01:23:20|7995.5|7989.5|7994.7|7988.7|7995.5|7989.5|7994.7|7988.7|1
1652923410000|2022-05-19 01:23:30|7994.9|7988.9|7996.2|7990.2|7996.2|7990.2|7994|7988|1
1652923420000|2022-05-19 01:23:40|7996|7990|7996|7990|7996|7990|7996|7990|0
1652923430000|2022-05-19 01:23:50|7995.8|7989.8|7994|7988|7995.8|7989.8|7994|7988|2
1652923440000|2022-05-19 01:24:00|7993.8|7987.8|7991.5|7985.5|7994.3|7988.3|7991.3|7985.3|3
1652923460000|2022-05-19 01:24:20|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|0
1652923490000|2022-05-19 01:24:50|7992|7986|7992|7986|7992|7986|7992|7986|0
1652923500000|2022-05-19 01:25:00|7991.7|7985.7|7991|7985|7991.7|7985.7|7991|7985|0
1652923520000|2022-05-19 01:25:20|7991.7|7985.7|7992.3|7986.3|7992.3|7986.3|7991.7|7985.7|0
1652923530000|2022-05-19 01:25:30|7992.7|7986.7|7993.3|7987.3|7995.8|7989.8|7992.7|7986.7|6
1652923540000|2022-05-19 01:25:40|7992.7|7986.7|7992.3|7986.3|7992.7|7986.7|7992|7986|1
1652923570000|2022-05-19 01:26:10|7992|7986|7992|7986|7992|7986|7992|7986|0
1652923580000|2022-05-19 01:26:20|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|1
1652923590000|2022-05-19 01:26:30|7993|7987|7993|7987|7993|7987|7993|7987|0
1652923600000|2022-05-19 01:26:40|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|0
1652923610000|2022-05-19 01:26:50|7993.7|7987.7|7994|7988|7994|7988|7993.7|7987.7|0
1652923630000|2022-05-19 01:27:10|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|7994.3|7988.3|0
1652923640000|2022-05-19 01:27:20|7994.3|7988.3|7994|7988|7994.7|7988.7|7994|7988|0
1652923650000|2022-05-19 01:27:30|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652923660000|2022-05-19 01:27:40|7994|7988|7994|7988|7994|7988|7994|7988|0
1652923670000|2022-05-19 01:27:50|7993.3|7987.3|7992.8|7986.8|7993.3|7987.3|7992.8|7986.8|1
1652923680000|2022-05-19 01:28:00|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|0
1652923690000|2022-05-19 01:28:10|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|0
1652923710000|2022-05-19 01:28:30|7993.1|7987.1|7993.3|7987.3|7993.3|7987.3|7993.1|7987.1|0
1652923740000|2022-05-19 01:29:00|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|2
1652923780000|2022-05-19 01:29:40|7993.3|7987.3|7994|7988|7994|7988|7993.3|7987.3|1
1652923800000|2022-05-19 01:30:00|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|7992.6|7986.6|0
1652923810000|2022-05-19 01:30:10|7992|7986|7991.2|7985.2|7992|7986|7990.1|7984.1|3
1652923820000|2022-05-19 01:30:20|7991.4|7985.4|7991.2|7985.2|7991.4|7985.4|7991.2|7985.2|0
1652923830000|2022-05-19 01:30:30|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|0
1652923840000|2022-05-19 01:30:40|7991.4|7985.4|7991.4|7985.4|7991.7|7985.7|7991|7985|0
1652923850000|2022-05-19 01:30:50|7992|7986|7992|7986|7992|7986|7990.7|7984.7|1
1652923860000|2022-05-19 01:31:00|7991.5|7985.5|7991.4|7985.4|7991.5|7985.5|7990.7|7984.7|0
1652923870000|2022-05-19 01:31:10|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|0
1652923890000|2022-05-19 01:31:30|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|1
1652923900000|2022-05-19 01:31:40|7992|7986|7992.3|7986.3|7992.3|7986.3|7992|7986|0
1652923930000|2022-05-19 01:32:10|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1652923940000|2022-05-19 01:32:20|7993|7987|7996.6|7990.6|7996.6|7990.6|7993|7987|1
1652923950000|2022-05-19 01:32:30|7996.5|7990.5|7996.5|7990.5|7996.8|7990.8|7995.6|7989.6|1
1652923960000|2022-05-19 01:32:40|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652923970000|2022-05-19 01:32:50|7997.1|7991.1|7997.1|7991.1|7997.8|7991.8|7996.6|7990.6|0
1652923980000|2022-05-19 01:33:00|7996.8|7990.8|7997.8|7991.8|7997.8|7991.8|7996.6|7990.6|0
1652924000000|2022-05-19 01:33:20|7998.1|7992.1|7998.4|7992.4|7998.4|7992.4|7998.1|7992.1|0
1652924020000|2022-05-19 01:33:40|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1652924050000|2022-05-19 01:34:10|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|0
1652924080000|2022-05-19 01:34:40|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7997.1|7991.1|1
1652924090000|2022-05-19 01:34:50|7998.4|7992.4|7998.1|7992.1|7998.4|7992.4|7998.1|7992.1|1
1652924100000|2022-05-19 01:35:00|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|1
1652924110000|2022-05-19 01:35:10|7998.7|7992.7|7998.4|7992.4|7998.7|7992.7|7998.1|7992.1|0
1652924120000|2022-05-19 01:35:20|7998.1|7992.1|7998.4|7992.4|7998.4|7992.4|7998.1|7992.1|0
1652924140000|2022-05-19 01:35:40|7997.4|7991.4|7997.3|7991.3|7997.4|7991.4|7997.3|7991.3|0
1652924150000|2022-05-19 01:35:50|7998.2|7992.2|8000|7994|8000.4|7994.4|7998.2|7992.2|5
1652924170000|2022-05-19 01:36:10|8000.2|7994.2|8008|8002|8008|8002|8000.2|7994.2|8
1652924180000|2022-05-19 01:36:20|8007.7|8001.7|8005.9|7999.9|8007.7|8001.7|8005.1|7999.1|1
1652924190000|2022-05-19 01:36:30|8005.6|7999.6|8006.2|8000.2|8006.2|8000.2|8005.6|7999.6|2
1652924200000|2022-05-19 01:36:40|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|1
1652924210000|2022-05-19 01:36:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1652924220000|2022-05-19 01:37:00|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|0
1652924230000|2022-05-19 01:37:10|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|0
1652924240000|2022-05-19 01:37:20|8007.5|8001.5|8008.3|8002.3|8008.3|8002.3|8007.5|8001.5|5
1652924250000|2022-05-19 01:37:30|8008|8002|8006.9|8000.9|8008|8002|8006.9|8000.9|4
1652924260000|2022-05-19 01:37:40|8007.2|8001.2|8007.5|8001.5|8007.5|8001.5|8007.2|8001.2|1
1652924280000|2022-05-19 01:38:00|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1652924290000|2022-05-19 01:38:10|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|1
1652924300000|2022-05-19 01:38:20|8008.1|8002.1|8006.9|8000.9|8008.5|8002.5|8006.9|8000.9|2
1652924310000|2022-05-19 01:38:30|8006.7|8000.7|8007.8|8001.8|8007.8|8001.8|8006.7|8000.7|5
1652924320000|2022-05-19 01:38:40|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.2|8001.2|0
1652924330000|2022-05-19 01:38:50|8007.2|8001.2|8007.8|8001.8|8007.8|8001.8|8006.9|8000.9|1
1652924340000|2022-05-19 01:39:00|8007.2|8001.2|8007.8|8001.8|8007.8|8001.8|8006.9|8000.9|2
1652924370000|2022-05-19 01:39:30|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8006.2|8000.2|2
1652924380000|2022-05-19 01:39:40|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1652924400000|2022-05-19 01:40:00|8006.5|8000.5|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1652924410000|2022-05-19 01:40:10|8007.3|8001.3|8007.8|8001.8|8007.8|8001.8|8007.3|8001.3|0
1652924420000|2022-05-19 01:40:20|||||||||2
1652924440000|2022-05-19 01:40:40|8007.5|8001.5|8007.2|8001.2|8007.5|8001.5|8007.2|8001.2|0
1652924450000|2022-05-19 01:40:50|8006.7|8000.7|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1652924460000|2022-05-19 01:41:00|8006.5|8000.5|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1652924470000|2022-05-19 01:41:10|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1652924480000|2022-05-19 01:41:20|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|0
1652924490000|2022-05-19 01:41:30|8005.9|7999.9|8004.6|7998.6|8005.9|7999.9|8004.6|7998.6|2
1652924500000|2022-05-19 01:41:40|8004.2|7998.2|8004.4|7998.4|8004.6|7998.6|8004.2|7998.2|1
1652924510000|2022-05-19 01:41:50|8003.5|7997.5|8000.1|7994.1|8004|7998|7999.8|7993.8|1
1652924520000|2022-05-19 01:42:00|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|0
1652924530000|2022-05-19 01:42:10|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|0
1652924540000|2022-05-19 01:42:20|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|0
1652924550000|2022-05-19 01:42:30|7999.6|7993.6|7999.1|7993.1|7999.8|7993.8|7998.3|7992.3|1
1652924560000|2022-05-19 01:42:40|||||||||1
1652924590000|2022-05-19 01:43:10|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|0
1652924610000|2022-05-19 01:43:30|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1652924620000|2022-05-19 01:43:40|8000.9|7994.9|8000.7|7994.7|8001.5|7995.5|8000|7994|0
1652924630000|2022-05-19 01:43:50|8001|7995|8002|7996|8002.7|7996.7|8001|7995|1
1652924640000|2022-05-19 01:44:00|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|0
1652924650000|2022-05-19 01:44:10|8001|7995|8001.4|7995.4|8001.4|7995.4|8001|7995|0
1652924660000|2022-05-19 01:44:20|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652924670000|2022-05-19 01:44:30|8001.4|7995.4|8006.6|7996.6|8006.6|7996.6|8001.4|7995.4|0
1652924680000|2022-05-19 01:44:40|8006.8|7996.8|8007|7997|8007|7997|8006.8|7996.8|0
1652924700000|2022-05-19 01:45:00|8005.3|7999.3|8006.5|8000.5|8006.5|8000.5|8005.3|7999.3|0
1652924710000|2022-05-19 01:45:10|8006.8|8000.8|8007.5|8001.5|8007.5|8001.5|8006.8|8000.8|0
1652924740000|2022-05-19 01:45:40|8006.5|8000.5|8004.4|7998.4|8006.8|8000.8|8004.4|7998.4|0
1652924770000|2022-05-19 01:46:10|8004|7998|8003.7|7997.7|8004|7998|8002.3|7996.3|1
1652924790000|2022-05-19 01:46:30|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1652924820000|2022-05-19 01:47:00|8003.8|7997.8|8004.2|7998.2|8004.2|7998.2|8003.8|7997.8|0
1652924830000|2022-05-19 01:47:10|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|1
1652924850000|2022-05-19 01:47:30|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1652924860000|2022-05-19 01:47:40|8007.7|8001.7|8007.3|8001.3|8007.7|8001.7|8007.3|8001.3|0
1652924880000|2022-05-19 01:48:00|8007|8001|8008|8002|8008|8002|8007|8001|0
1652924910000|2022-05-19 01:48:30|8007.7|8001.7|8007.3|8001.3|8007.7|8001.7|8006.7|8000.7|2
1652924920000|2022-05-19 01:48:40|8007.7|8001.7|8007.3|8001.3|8007.7|8001.7|8007.3|8001.3|0
1652924930000|2022-05-19 01:48:50|8007|8001|8007|8001|8007|8001|8007|8001|0
1652924940000|2022-05-19 01:49:00|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1652924950000|2022-05-19 01:49:10|8006.7|8000.7|8007|8001|8007.3|8001.3|8006.7|8000.7|1
1652924960000|2022-05-19 01:49:20|8007.3|8001.3|8007.7|8001.7|8007.7|8001.7|8007.3|8001.3|1
1652924970000|2022-05-19 01:49:30|8008|8002|8008|8002|8008|8002|8008|8002|0
1652924980000|2022-05-19 01:49:40|8008.8|8002.8|8007.7|8001.7|8008.8|8002.8|8007.7|8001.7|1
1652924990000|2022-05-19 01:49:50|8007.3|8001.3|8007.7|8001.7|8007.7|8001.7|8007.3|8001.3|0
1652925000000|2022-05-19 01:50:00|8008.2|8002.2|8008|8002|8008.2|8002.2|8008|8002|3
1652925020000|2022-05-19 01:50:20|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|2
1652925030000|2022-05-19 01:50:30|8008.8|8002.8|8008.3|8002.3|8008.8|8002.8|8008.3|8002.3|10
1652925040000|2022-05-19 01:50:40|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1652925050000|2022-05-19 01:50:50|8007|8001|8008.1|8002.1|8008.1|8002.1|8007|8001|1
1652925060000|2022-05-19 01:51:00|8007.8|8001.8|8007.5|8001.5|8007.8|8001.8|8007.5|8001.5|0
1652925070000|2022-05-19 01:51:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|0
1652925080000|2022-05-19 01:51:20|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1652925090000|2022-05-19 01:51:30|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1652925100000|2022-05-19 01:51:40|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1652925110000|2022-05-19 01:51:50|8008.8|8002.8|8008.6|8002.6|8008.8|8002.8|8008.6|8002.6|1
1652925120000|2022-05-19 01:52:00|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.5|8002.5|8
1652925130000|2022-05-19 01:52:10|8011.3|8005.3|8011.6|8005.6|8011.6|8005.6|8011.3|8005.3|4
1652925140000|2022-05-19 01:52:20|8012.1|8006.1|8011.8|8005.8|8012.1|8006.1|8011.8|8005.8|0
1652925170000|2022-05-19 01:52:50|8012.2|8006.2|8013.8|8007.8|8013.8|8007.8|8012.2|8006.2|3
1652925180000|2022-05-19 01:53:00|8014.8|8008.8|8016|8010|8016|8010|8014.3|8008.3|9
1652925190000|2022-05-19 01:53:10|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1652925200000|2022-05-19 01:53:20|8015.1|8009.1|8015.5|8009.5|8015.5|8009.5|8015.1|8009.1|1
1652925210000|2022-05-19 01:53:30|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1652925220000|2022-05-19 01:53:40|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|0
1652925240000|2022-05-19 01:54:00|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1652925250000|2022-05-19 01:54:10|8014.5|8008.5|8014.5|8008.5|8014.7|8008.7|8014.3|8008.3|0
1652925260000|2022-05-19 01:54:20|8015.1|8009.1|8014.7|8008.7|8015.1|8009.1|8014.7|8008.7|0
1652925270000|2022-05-19 01:54:30|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1652925310000|2022-05-19 01:55:10|8018.1|8008.1|8018.4|8008.4|8018.4|8008.4|8017.8|8007.8|2
1652925340000|2022-05-19 01:55:40|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|0
1652925440000|2022-05-19 01:57:20|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|0
1652925450000|2022-05-19 01:57:30|8014.7|8008.7|8015.6|8009.6|8015.6|8009.6|8014.7|8008.7|2
1652925470000|2022-05-19 01:57:50|8015.4|8009.4|8015.1|8009.1|8015.4|8009.4|8014.5|8008.5|1
1652925480000|2022-05-19 01:58:00|8014.8|8008.8|8014.4|8008.4|8014.8|8008.8|8014.4|8008.4|0
1652925500000|2022-05-19 01:58:20|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1652925510000|2022-05-19 01:58:30|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|0
1652925530000|2022-05-19 01:58:50|8013.4|8007.4|8014.1|8008.1|8014.1|8008.1|8013.4|8007.4|1
1652925540000|2022-05-19 01:59:00|8014.8|8008.8|8015.4|8009.4|8015.4|8009.4|8014.8|8008.8|1
1652925570000|2022-05-19 01:59:30|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|0
1652925580000|2022-05-19 01:59:40|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1652925610000|2022-05-19 02:00:10|8015.1|8009.1|8011.2|8005.2|8015.1|8009.1|8010.9|8004.9|6
1652925620000|2022-05-19 02:00:20|8010.9|8004.9|8010.7|8004.7|8010.9|8004.9|8010.7|8004.7|0
1652925640000|2022-05-19 02:00:40|8011|8005|8013.1|8007.1|8013.4|8007.4|8011|8005|0
1652925650000|2022-05-19 02:00:50|8012.8|8006.8|8014.4|8008.4|8014.4|8008.4|8012.8|8006.8|0
1652925660000|2022-05-19 02:01:00|8014.6|8008.6|8016.1|8010.1|8016.6|8010.6|8014.6|8008.6|1
1652925670000|2022-05-19 02:01:10|8016.2|8010.2|8015.6|8009.6|8016.2|8010.2|8015.6|8009.6|0
1652925680000|2022-05-19 02:01:20|8015.2|8009.2|8015.6|8009.6|8015.6|8009.6|8015.2|8009.2|0
1652925700000|2022-05-19 02:01:40|8015.2|8009.2|8014.7|8008.7|8015.2|8009.2|8014.6|8008.6|0
1652925710000|2022-05-19 02:01:50|8015.2|8009.2|8014.4|8008.4|8015.4|8009.4|8014.2|8008.2|1
1652925720000|2022-05-19 02:02:00|8015.2|8009.2|8015.4|8009.4|8015.4|8009.4|8015.2|8009.2|0
1652925730000|2022-05-19 02:02:10|8016.1|8010.1|8017.3|8011.3|8017.3|8011.3|8016.1|8010.1|2
1652925740000|2022-05-19 02:02:20|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|0
1652925750000|2022-05-19 02:02:30|8015.7|8009.7|8015.4|8009.4|8015.7|8009.7|8015.4|8009.4|1
1652925760000|2022-05-19 02:02:40|8015.7|8009.7|8015.9|8009.9|8015.9|8009.9|8015.7|8009.7|0
1652925790000|2022-05-19 02:03:10|8016.2|8010.2|8018.6|8012.6|8018.7|8012.7|8016.2|8010.2|4
1652925810000|2022-05-19 02:03:30|8018.2|8012.2|8016.2|8010.2|8018.2|8012.2|8016.1|8010.1|2
1652925820000|2022-05-19 02:03:40|8016.6|8010.6|8017.4|8011.4|8017.4|8011.4|8016.5|8010.5|1
1652925830000|2022-05-19 02:03:50|8017.5|8011.5|8018.2|8012.2|8018.2|8012.2|8017.5|8011.5|0
1652925850000|2022-05-19 02:04:10|8018|8012|8018|8012|8018|8012|8018|8012|0
1652925860000|2022-05-19 02:04:20|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|0
1652925870000|2022-05-19 02:04:30|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1652925880000|2022-05-19 02:04:40|8018.9|8012.9|8018|8012|8019.2|8013.2|8018|8012|3
1652925890000|2022-05-19 02:04:50|8017.7|8011.7|8016.9|8010.9|8017.7|8011.7|8016.9|8010.9|1
1652925920000|2022-05-19 02:05:20|8015.7|8009.7|8015.7|8009.7|8015.7|8009.7|8015.7|8009.7|0
1652925930000|2022-05-19 02:05:30|8015.9|8009.9|8015.9|8009.9|8016.2|8010.2|8015.9|8009.9|0
1652925940000|2022-05-19 02:05:40|8016.2|8010.2|8014.4|8008.4|8016.2|8010.2|8014.4|8008.4|1
1652925950000|2022-05-19 02:05:50|8013.9|8007.9|8013.1|8007.1|8013.9|8007.9|8013.1|8007.1|0
1652925980000|2022-05-19 02:06:20|8012.5|8006.5|8011|8005|8012.8|8006.8|8011|8005|0
1652925990000|2022-05-19 02:06:30|8012.3|8006.3|8011.5|8005.5|8012.3|8006.3|8010.8|8004.8|2
1652926000000|2022-05-19 02:06:40|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|11
1652926030000|2022-05-19 02:07:10|8014.6|8008.6|8014|8008|8014.6|8008.6|8014|8008|1
1652926080000|2022-05-19 02:08:00|8014.3|8008.3|8016.6|8010.6|8016.6|8010.6|8014.3|8008.3|1
1652926090000|2022-05-19 02:08:10|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|0
1652926130000|2022-05-19 02:08:50|8013.8|8007.8|8016.3|8006.3|8016.3|8007.8|8013.2|8006.3|7
1652926140000|2022-05-19 02:09:00|8013.3|8007.3|8016.1|8006.1|8016.1|8007.3|8013|8006.1|1
1652926150000|2022-05-19 02:09:10|8016.3|8006.3|8014.6|8008.6|8016.3|8008.6|8014.6|8006.3|0
1652926160000|2022-05-19 02:09:20|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1652926170000|2022-05-19 02:09:30|8016.3|8006.3|8016.3|8006.3|8016.3|8006.3|8016.3|8006.3|0
1652926210000|2022-05-19 02:10:10|8014.6|8008.6|8013.3|8007.3|8014.6|8008.6|8013.3|8007.3|0
1652926220000|2022-05-19 02:10:20|8013|8007|8013.3|8007.3|8013.5|8007.5|8013|8007|0
1652926270000|2022-05-19 02:11:10|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|10
1652926280000|2022-05-19 02:11:20|8016|8010|8016|8010|8016|8010|8016|8010|0
1652926290000|2022-05-19 02:11:30|8016.3|8010.3|8015.3|8009.3|8016.3|8010.3|8014|8008|2
1652926340000|2022-05-19 02:12:20|8014.9|8008.9|8014.6|8008.6|8014.9|8008.9|8014.6|8008.6|0
1652926350000|2022-05-19 02:12:30|8014.3|8008.3|8013.1|8007.1|8014.3|8008.3|8013.1|8007.1|0
1652926360000|2022-05-19 02:12:40|8010.6|8004.6|8010|8004|8010.6|8004.6|8010|8004|1
1652926370000|2022-05-19 02:12:50|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|0
1652926380000|2022-05-19 02:13:00|8010|8004|8012.4|8006.4|8014.9|8008.9|8010|8004|5
1652926390000|2022-05-19 02:13:10|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|1
1652926400000|2022-05-19 02:13:20|8011.3|8005.3|8011.3|8005.3|8012|8006|8011.3|8005.3|1
1652926410000|2022-05-19 02:13:30|8011.6|8005.6|8012.1|8006.1|8012.3|8006.3|8011.6|8005.6|0
1652926430000|2022-05-19 02:13:50|8012.3|8006.3|8016.3|8010.3|8016.3|8010.3|8012.3|8006.3|40
1652926440000|2022-05-19 02:14:00|8016.9|8010.9|8016.6|8010.6|8016.9|8010.9|8016|8010|5
1652926450000|2022-05-19 02:14:10|8016.9|8010.9|8016.6|8010.6|8018.3|8010.9|8016.3|8008.3|0
1652926490000|2022-05-19 02:14:50|8017.8|8011.8|8020.2|8014.2|8020.2|8014.2|8017.8|8011.8|1
1652926500000|2022-05-19 02:15:00|8019.3|8013.3|8014.4|8008.4|8019.4|8013.4|8014.4|8008.4|1
1652926530000|2022-05-19 02:15:30|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|3
1652926540000|2022-05-19 02:15:40|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|1
1652926550000|2022-05-19 02:15:50|8015.2|8009.2|8014.9|8008.9|8015.2|8009.2|8014.9|8008.9|0
1652926560000|2022-05-19 02:16:00|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|0
1652926610000|2022-05-19 02:16:50|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|0
1652926620000|2022-05-19 02:17:00|8014.9|8008.9|8015.2|8009.2|8015.2|8009.2|8014.9|8008.9|0
1652926650000|2022-05-19 02:17:30|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1652926660000|2022-05-19 02:17:40|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|0
1652926710000|2022-05-19 02:18:30|8014.7|8008.7|8014.4|8008.4|8014.7|8008.7|8014.4|8008.4|0
1652926720000|2022-05-19 02:18:40|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1652926730000|2022-05-19 02:18:50|8015.2|8009.2|8015|8009|8015.2|8009.2|8015|8009|1
1652926750000|2022-05-19 02:19:10|8014.4|8008.4|8013.4|8007.4|8014.4|8008.4|8013.4|8007.4|1
1652926760000|2022-05-19 02:19:20|8012.4|8006.4|8013|8007|8013.3|8007.3|8011.7|8005.7|2
1652926780000|2022-05-19 02:19:40|8013.2|8007.2|8013.7|8007.7|8013.7|8007.7|8013.2|8007.2|0
1652926790000|2022-05-19 02:19:50|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1652926820000|2022-05-19 02:20:20|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|0
1652926830000|2022-05-19 02:20:30|8012.7|8006.7|8012.9|8006.9|8012.9|8006.9|8012.1|8006.1|1
1652926840000|2022-05-19 02:20:40|8012.6|8006.6|8012.1|8006.1|8012.6|8006.6|8012.1|8006.1|0
1652926850000|2022-05-19 02:20:50|8011.9|8005.9|8013.9|8007.9|8013.9|8007.9|8011.9|8005.9|1
1652926860000|2022-05-19 02:21:00|8013.4|8007.4|8013.7|8007.7|8013.7|8007.7|8013.4|8007.4|0
1652926870000|2022-05-19 02:21:10|8013.4|8007.4|8013.2|8007.2|8013.4|8007.4|8013.2|8007.2|0
1652926900000|2022-05-19 02:21:40|8012|8006|8012|8006|8012|8006|8012|8006|2
1652926950000|2022-05-19 02:22:30|8011.7|8005.7|8010.5|8004.5|8011.7|8005.7|8010.5|8004.5|0
1652926970000|2022-05-19 02:22:50|8010|8004|8008.4|8002.4|8010|8004|8008.4|8002.4|2
1652926980000|2022-05-19 02:23:00|8008.2|8002.2|8003.3|7997.3|8008.2|8002.2|8002.9|7996.9|8
1652926990000|2022-05-19 02:23:10|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|0
1652927000000|2022-05-19 02:23:20|8002.9|7996.9|8003.4|7997.4|8003.5|7997.5|8002.8|7996.8|2
1652927010000|2022-05-19 02:23:30|8002.8|7996.8|7999.8|7993.8|8002.8|7996.8|7999.8|7993.8|3
1652927030000|2022-05-19 02:23:50|||||||||1
1652927040000|2022-05-19 02:24:00|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|3
1652927050000|2022-05-19 02:24:10|7999.6|7993.6|7999.8|7993.8|7999.8|7993.8|7999.5|7993.5|0
1652927060000|2022-05-19 02:24:20|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|1
1652927070000|2022-05-19 02:24:30|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|0
1652927080000|2022-05-19 02:24:40|8000.4|7994.4|8001.6|7995.6|8001.6|7995.6|8000.4|7994.4|4
1652927090000|2022-05-19 02:24:50|8004|7998|8003.8|7997.8|8004|7998|8003.8|7997.8|1
1652927100000|2022-05-19 02:25:00|8004|7998|8004|7998|8004|7998|8003.8|7997.8|0
1652927110000|2022-05-19 02:25:10|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|0
1652927120000|2022-05-19 02:25:20|8004.8|7998.8|8004.9|7998.9|8004.9|7998.9|8004.8|7998.8|0
1652927130000|2022-05-19 02:25:30|8004.6|7998.6|8004.1|7998.1|8004.6|7998.6|8004.1|7998.1|0
1652927150000|2022-05-19 02:25:50|8003.8|7997.8|8003.9|7997.9|8003.9|7997.9|8003.6|7997.6|0
1652927160000|2022-05-19 02:26:00|8004.1|7998.1|8005.4|7999.4|8006.4|8000.4|8004.1|7998.1|8
1652927170000|2022-05-19 02:26:10|8004.1|7998.1|8003.9|7997.9|8004.1|7998.1|8003.9|7997.9|0
1652927180000|2022-05-19 02:26:20|8003.4|7997.4|8003.1|7997.1|8003.4|7997.4|8003.1|7997.1|1
1652927190000|2022-05-19 02:26:30|8003.4|7997.4|8003.6|7997.6|8003.6|7997.6|8003.4|7997.4|0
1652927250000|2022-05-19 02:27:30|8003.3|7997.3|8002.8|7996.8|8003.3|7997.3|8002.8|7996.8|0
1652927260000|2022-05-19 02:27:40|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1652927280000|2022-05-19 02:28:00|8003.4|7997.4|8003.1|7997.1|8003.4|7997.4|8003.1|7997.1|1
1652927290000|2022-05-19 02:28:10|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|0
1652927300000|2022-05-19 02:28:20|8002.9|7996.9|8003.2|7997.2|8003.2|7997.2|8002.9|7996.9|2
1652927310000|2022-05-19 02:28:30|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|0
1652927320000|2022-05-19 02:28:40|8003.6|7997.6|8003.9|7997.9|8003.9|7997.9|8003.6|7997.6|1
1652927340000|2022-05-19 02:29:00|8005|7999|8005.4|7999.4|8005.4|7999.4|8005|7999|1
1652927350000|2022-05-19 02:29:10|8006|8000|8006.2|8000.2|8006.2|8000.2|8006|8000|0
1652927360000|2022-05-19 02:29:20|8006|8000|8004.2|7998.2|8006|8000|8004.2|7998.2|1
1652927370000|2022-05-19 02:29:30|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|1
1652927380000|2022-05-19 02:29:40|8003.2|7997.2|8003.1|7997.1|8003.2|7997.2|8003.1|7997.1|1
1652927400000|2022-05-19 02:30:00|8003.4|7997.4|8007.5|8001.5|8007.5|8001.5|8003.4|7997.4|2
1652927410000|2022-05-19 02:30:10|8008.4|8002.4|8007.5|8001.5|8008.7|8002.7|8007.5|8001.5|9
1652927420000|2022-05-19 02:30:20|8006.2|8000.2|8006.7|8000.7|8006.7|8000.7|8005.2|7999.2|3
1652927440000|2022-05-19 02:30:40|8007.2|8001.2|8010.4|8004.4|8010.9|8004.9|8007.2|8001.2|2
1652927450000|2022-05-19 02:30:50|8012.5|8006.5|8013.2|8007.2|8013.4|8007.4|8012.5|8006.5|3
1652927460000|2022-05-19 02:31:00|8013.5|8007.5|8013.7|8007.7|8013.7|8007.7|8013.3|8007.3|0
1652927470000|2022-05-19 02:31:10|8014.9|8008.9|8013.7|8007.7|8015.2|8009.2|8013.7|8007.7|2
1652927480000|2022-05-19 02:31:20|8014|8008|8012.7|8006.7|8014|8008|8012.7|8006.7|0
1652927490000|2022-05-19 02:31:30|8012.5|8006.5|8010.9|8004.9|8012.5|8006.5|8010.9|8004.9|0
1652927500000|2022-05-19 02:31:40|8010.7|8004.7|8010.7|8004.7|8011.2|8005.2|8009.7|8003.7|3
1652927510000|2022-05-19 02:31:50|8011|8005|8011.5|8005.5|8011.5|8005.5|8011|8005|0
1652927520000|2022-05-19 02:32:00|8012|8006|8012|8006|8012|8006|8012|8006|0
1652927530000|2022-05-19 02:32:10|8011.7|8005.7|8011.7|8005.7|8012.5|8006.5|8011.7|8005.7|0
1652927540000|2022-05-19 02:32:20|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|1
1652927580000|2022-05-19 02:33:00|8011.1|8005.1|8012|8006|8012.1|8006.1|8011.1|8005.1|1
1652927600000|2022-05-19 02:33:20|8011.8|8005.8|8008.9|8002.9|8011.8|8005.8|8008.9|8002.9|2
1652927610000|2022-05-19 02:33:30|8009.2|8003.2|8008.9|8002.9|8009.2|8003.2|8008.9|8002.9|0
1652927620000|2022-05-19 02:33:40|8008.4|8002.4|8006.9|8000.9|8008.7|8002.7|8006.9|8000.9|0
1652927650000|2022-05-19 02:34:10|8006.3|8000.3|8006.4|8000.4|8006.9|8000.9|8006.3|8000.3|1
1652927660000|2022-05-19 02:34:20|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|2
1652927670000|2022-05-19 02:34:30|8007.9|8001.9|8008.2|8002.2|8008.2|8002.2|8007.9|8001.9|1
1652927690000|2022-05-19 02:34:50|8008|8002|8007.4|8001.4|8008|8002|8007.4|8001.4|1
1652927700000|2022-05-19 02:35:00|8007|8001|8007|8001|8007|8001|8007|8001|0
1652927710000|2022-05-19 02:35:10|8006.1|8000.1|8005.5|7999.5|8006.1|8000.1|8005.5|7999.5|0
1652927720000|2022-05-19 02:35:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|1
1652927730000|2022-05-19 02:35:30|8004.9|7998.9|8006.3|8000.3|8006.3|8000.3|8004.9|7998.9|1
1652927750000|2022-05-19 02:35:50|8006.7|8000.7|8008.7|8002.7|8008.7|8002.7|8006.7|8000.7|0
1652927760000|2022-05-19 02:36:00|8009|8003|8009.2|8003.2|8009.2|8003.2|8009|8003|0
1652927790000|2022-05-19 02:36:30|8008.7|8002.7|8008|8002|8008.7|8002.7|8008|8002|1
1652927800000|2022-05-19 02:36:40|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.1|8001.1|2
1652927810000|2022-05-19 02:36:50|8008.1|8002.1|8009.2|8003.2|8009.2|8003.2|8008.1|8002.1|0
1652927820000|2022-05-19 02:37:00|8008.9|8002.9|8008.7|8002.7|8008.9|8002.9|8008.7|8002.7|0
1652927840000|2022-05-19 02:37:20|8009|8003|8009.8|8003.8|8009.8|8003.8|8009|8003|0
1652927850000|2022-05-19 02:37:30|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1652927880000|2022-05-19 02:38:00|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|0
1652927890000|2022-05-19 02:38:10|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|0
1652927900000|2022-05-19 02:38:20|8008.8|8002.8|8009.3|8003.3|8009.8|8003.8|8008.8|8002.8|0
1652927910000|2022-05-19 02:38:30|8009.5|8003.5|8010.3|8004.3|8010.3|8004.3|8009.5|8003.5|0
1652927930000|2022-05-19 02:38:50|8010.6|8004.6|8012.8|8006.8|8012.8|8006.8|8010.6|8004.6|0
1652927940000|2022-05-19 02:39:00|8013|8007|8013.2|8007.2|8013.2|8007.2|8013|8007|0
1652927950000|2022-05-19 02:39:10|8013|8007|8013|8007|8013|8007|8013|8007|0
1652927960000|2022-05-19 02:39:20|8013.2|8007.2|8013|8007|8013.2|8007.2|8013|8007|0
1652927970000|2022-05-19 02:39:30|8013.5|8007.5|8013|8007|8013.5|8007.5|8013|8007|0
1652927980000|2022-05-19 02:39:40|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1652928000000|2022-05-19 02:40:00|8012.5|8006.5|8008.7|8002.7|8012.5|8006.5|8008.7|8002.7|4
1652928010000|2022-05-19 02:40:10|8008.5|8002.5|8009.5|8003.5|8010.3|8004.3|8008.5|8002.5|0
1652928020000|2022-05-19 02:40:20|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|1
1652928030000|2022-05-19 02:40:30|8010.6|8004.6|8011|8005|8011|8005|8010.6|8004.6|0
1652928040000|2022-05-19 02:40:40|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|1
1652928050000|2022-05-19 02:40:50|8011.6|8005.6|8013|8007|8013|8007|8011.6|8005.6|0
1652928150000|2022-05-19 02:42:30|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|0
1652928180000|2022-05-19 02:43:00|8011.2|8005.2|8009.5|8003.5|8011.2|8005.2|8009.5|8003.5|0
1652928190000|2022-05-19 02:43:10|8010.1|8004.1|8010.7|8004.7|8011|8005|8010.1|8004.1|1
1652928200000|2022-05-19 02:43:20|8009.7|8003.7|8009.2|8003.2|8009.7|8003.7|8009.2|8003.2|0
1652928210000|2022-05-19 02:43:30|8009|8003|8009|8003|8009|8003|8008.7|8002.7|1
1652928220000|2022-05-19 02:43:40|8010|8004|8010|8004|8010.5|8004.5|8009.5|8003.5|1
1652928230000|2022-05-19 02:43:50|8010.7|8004.7|8009.5|8003.5|8011|8005|8009.5|8003.5|12
1652928260000|2022-05-19 02:44:20|8011|8005|8010.7|8004.7|8011|8005|8010.7|8004.7|2
1652928280000|2022-05-19 02:44:40|8011.2|8005.2|8011.5|8005.5|8011.5|8005.5|8011.2|8005.2|0
1652928300000|2022-05-19 02:45:00|8011.7|8005.7|8012.5|8006.5|8012.7|8006.7|8011.7|8005.7|0
1652928310000|2022-05-19 02:45:10|8012.8|8006.8|8013.5|8007.5|8013.5|8007.5|8012.8|8006.8|0
1652928320000|2022-05-19 02:45:20|8013.3|8007.3|8012.5|8006.5|8013.3|8007.3|8012.5|8006.5|0
1652928330000|2022-05-19 02:45:30|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1652928340000|2022-05-19 02:45:40|8013.3|8007.3|8014.2|8008.2|8014.2|8008.2|8013.3|8007.3|0
1652928350000|2022-05-19 02:45:50|8014.5|8008.5|8015.3|8009.3|8015.3|8009.3|8014.5|8008.5|0
1652928360000|2022-05-19 02:46:00|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8012.8|8006.8|6
1652928370000|2022-05-19 02:46:10|8015.2|8009.2|8013.6|8007.6|8015.2|8009.2|8013|8007|3
1652928380000|2022-05-19 02:46:20|8014.2|8008.2|8015.5|8009.5|8015.5|8009.5|8014.2|8008.2|0
1652928390000|2022-05-19 02:46:30|8015.1|8009.1|8013.5|8007.5|8015.1|8009.1|8013.2|8007.2|2
1652928400000|2022-05-19 02:46:40|8012.6|8006.6|8013.1|8007.1|8013.1|8007.1|8012.6|8006.6|0
1652928410000|2022-05-19 02:46:50|8013.4|8007.4|8013.1|8007.1|8013.4|8007.4|8013.1|8007.1|0
1652928420000|2022-05-19 02:47:00|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8011.8|8005.8|0
1652928480000|2022-05-19 02:48:00|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|1
1652928490000|2022-05-19 02:48:10|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.6|8005.6|1
1652928500000|2022-05-19 02:48:20|8012|8006|8013.4|8007.4|8013.4|8007.4|8012|8006|1
1652928510000|2022-05-19 02:48:30|8014|8008|8013.4|8007.4|8014|8008|8013.1|8007.1|4
1652928520000|2022-05-19 02:48:40|8013.7|8007.7|8012.6|8006.6|8013.7|8007.7|8012.6|8006.6|1
1652928540000|2022-05-19 02:49:00|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1652928550000|2022-05-19 02:49:10|8011.9|8005.9|8010.1|8004.1|8011.9|8005.9|8010.1|8004.1|2
1652928560000|2022-05-19 02:49:20|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1652928580000|2022-05-19 02:49:40|8009.3|8003.3|8007.8|8001.8|8009.3|8003.3|8007.8|8001.8|0
1652928590000|2022-05-19 02:49:50|8007.4|8001.4|8006.8|8000.8|8007.4|8001.4|8006.8|8000.8|0
1652928600000|2022-05-19 02:50:00|8007.4|8001.4|8007.6|8001.6|8007.6|8001.6|8007.4|8001.4|0
1652928610000|2022-05-19 02:50:10|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|5
1652928620000|2022-05-19 02:50:20|8004.6|7998.6|8004.6|7998.6|8005.3|7999.3|8004.6|7998.6|3
1652928630000|2022-05-19 02:50:30|8005|7999|8005|7999|8005|7999|8005|7999|0
1652928640000|2022-05-19 02:50:40|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|1
1652928650000|2022-05-19 02:50:50|8004.3|7998.3|8003.6|7997.6|8004.3|7998.3|8003.6|7997.6|0
1652928660000|2022-05-19 02:51:00|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|3
1652928670000|2022-05-19 02:51:10|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|3
1652928680000|2022-05-19 02:51:20|7990.7|7984.7|7991.2|7985.2|7994|7988|7990.7|7984|33
1652928690000|2022-05-19 02:51:30|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|0
1652928700000|2022-05-19 02:51:40|7990.2|7984.2|7990.9|7984.9|7991.2|7985.2|7990.2|7984.2|0
1652928710000|2022-05-19 02:51:50|7990.7|7984.7|7990.2|7984.2|7990.7|7984.7|7990.2|7984.2|0
1652928720000|2022-05-19 02:52:00|7990.5|7984.5|7991.2|7985.2|7991.2|7985.2|7990.5|7984.5|0
1652928730000|2022-05-19 02:52:10|7990.9|7984.9|7990.2|7984.2|7990.9|7984.9|7990.2|7984.2|0
1652928750000|2022-05-19 02:52:30|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|0
1652928770000|2022-05-19 02:52:50|7990.2|7984.2|7991.2|7985.2|7991.2|7985.2|7990.2|7984.2|0
1652928780000|2022-05-19 02:53:00|7989.9|7983.9|7989.4|7983.4|7989.9|7983.9|7989.4|7983.4|2
1652928800000|2022-05-19 02:53:20|7990.6|7984.6|7989.4|7983.4|7990.6|7984.6|7989.4|7983.4|2
1652928810000|2022-05-19 02:53:30|7989.7|7983.7|7990|7984|7990|7984|7989.7|7983.7|1
1652928820000|2022-05-19 02:53:40|||||||||1
1652928870000|2022-05-19 02:54:30|7989.7|7983.7|7989|7983|7989.7|7983.7|7989|7983|0
1652928880000|2022-05-19 02:54:40|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7
1652928890000|2022-05-19 02:54:50|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|1
1652928900000|2022-05-19 02:55:00|7984.5|7978.5|7984.5|7978.5|7984.5|7978.5|7984.5|7978.5|1
1652928910000|2022-05-19 02:55:10|7984.3|7978.3|7984.5|7978.5|7984.5|7978.5|7984.3|7978.3|2
1652928920000|2022-05-19 02:55:20|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|0
1652928930000|2022-05-19 02:55:30|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|0
1652928940000|2022-05-19 02:55:40|7985.4|7979.4|7985.1|7979.1|7985.6|7979.6|7985.1|7979.1|1
1652928950000|2022-05-19 02:55:50|7985.4|7979.4|7984.8|7978.8|7985.4|7979.4|7984.8|7978.8|1
1652928960000|2022-05-19 02:56:00|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|1
1652928970000|2022-05-19 02:56:10|7986|7980|7988.4|7982.4|7988.4|7982.4|7986|7980|4
1652929000000|2022-05-19 02:56:40|7988.3|7982.3|7988.3|7982.3|7988.4|7982.4|7987.9|7981.9|0
1652929010000|2022-05-19 02:56:50|7987.9|7981.9|7988.4|7982.4|7988.4|7982.4|7987.9|7981.9|0
1652929040000|2022-05-19 02:57:20|7988.1|7982.1|7987.9|7981.9|7988.1|7982.1|7987.9|7981.9|0
1652929050000|2022-05-19 02:57:30|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|0
1652929060000|2022-05-19 02:57:40|7988.9|7982.9|7989.9|7983.9|7990.4|7984.4|7988.9|7982.9|1
1652929070000|2022-05-19 02:57:50|7989.8|7983.8|7988|7982|7989.8|7983.8|7988|7982|2
1652929080000|2022-05-19 02:58:00|7987.8|7981.8|7986.9|7980.9|7987.8|7981.8|7986.9|7980.9|0
1652929090000|2022-05-19 02:58:10|7986.6|7980.6|7986.9|7980.9|7986.9|7980.9|7986.6|7980.6|0
1652929100000|2022-05-19 02:58:20|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|2
1652929110000|2022-05-19 02:58:30|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|0
1652929160000|2022-05-19 02:59:20|7989.9|7983.9|7990.9|7984.9|7990.9|7984.9|7989.9|7983.9|1
1652929170000|2022-05-19 02:59:30|7990.7|7984.7|7990.9|7984.9|7990.9|7984.9|7990.7|7984.7|0
1652929180000|2022-05-19 02:59:40|7990.7|7984.7|7991.6|7985.6|7991.6|7985.6|7990.7|7984.7|0
1652929190000|2022-05-19 02:59:50|7991.3|7985.3|7991.1|7985.1|7991.3|7985.3|7991.1|7985.1|0
1652929200000|2022-05-19 03:00:00|7990.9|7984.9|7992.9|7986.9|7992.9|7986.9|7990.9|7984.9|6
1652929210000|2022-05-19 03:00:10|7992.7|7986.7|7994.4|7988.4|7996.1|7990.1|7992.7|7986.7|2
1652929220000|2022-05-19 03:00:20|7994.7|7988.7|7996.1|7990.1|7996.1|7990.1|7994.7|7988.7|0
1652929230000|2022-05-19 03:00:30|7995.9|7989.9|7999.1|7993.1|7999.1|7993.1|7995.9|7989.9|4
1652929240000|2022-05-19 03:00:40|7999.9|7993.9|8000.6|7994.6|8000.6|7994.6|7999.6|7993.6|0
1652929250000|2022-05-19 03:00:50|8000.9|7994.9|8000.6|7994.6|8002.4|7996.4|8000.6|7994.6|2
1652929260000|2022-05-19 03:01:00|8001|7995|8001|7995|8001|7995|8001|7995|0
1652929270000|2022-05-19 03:01:10|8001.5|7995.5|8002|7996|8002|7996|8001.5|7995.5|0
1652929280000|2022-05-19 03:01:20|8003.1|7997.1|8004.2|7998.2|8004.6|7998.6|8003.1|7997.1|0
1652929290000|2022-05-19 03:01:30|8003.4|7997.4|8006.7|8000.7|8006.7|8000.7|8003.4|7997.4|1
1652929300000|2022-05-19 03:01:40|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1652929320000|2022-05-19 03:02:00|8007.4|8001.4|8007.2|8001.2|8007.7|8001.7|8006.6|8000.6|6
1652929330000|2022-05-19 03:02:10|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1652929340000|2022-05-19 03:02:20|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|3
1652929350000|2022-05-19 03:02:30|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1652929370000|2022-05-19 03:02:50|8004.2|7998.2|8003.9|7997.9|8004.9|7998.9|8003.9|7997.9|3
1652929380000|2022-05-19 03:03:00|8003.7|7997.7|8003.4|7997.4|8003.7|7997.7|8000.9|7994.9|7
1652929390000|2022-05-19 03:03:10|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1652929400000|2022-05-19 03:03:20|8002.6|7996.6|8000.2|7994.2|8002.6|7996.6|8000.2|7994.2|1
1652929420000|2022-05-19 03:03:40|7999.9|7993.9|8000.2|7994.2|8000.2|7994.2|7999.9|7993.9|1
1652929430000|2022-05-19 03:03:50|8001.4|7995.4|8004.2|7998.2|8004.2|7998.2|8001.4|7995.4|2
1652929460000|2022-05-19 03:04:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1652929470000|2022-05-19 03:04:30|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|1
1652929500000|2022-05-19 03:05:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1652929530000|2022-05-19 03:05:30|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1652929720000|2022-05-19 03:08:40|8004|7998|8001.7|7995.7|8004|7998|8001.7|7995.7|0
1652929730000|2022-05-19 03:08:50|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1652929740000|2022-05-19 03:09:00|8002|7996|8003.2|7997.2|8003.2|7997.2|8002|7996|0
1652929750000|2022-05-19 03:09:10|8003.7|7997.7|8003.2|7997.2|8003.7|7997.7|8003.2|7997.2|0
1652929800000|2022-05-19 03:10:00|8003.5|7997.5|8003.2|7997.2|8003.7|7997.7|8003.2|7997.2|0
1652929830000|2022-05-19 03:10:30|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|1
1652929840000|2022-05-19 03:10:40|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|1
1652929850000|2022-05-19 03:10:50|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|1
1652929860000|2022-05-19 03:11:00|7999.7|7993.7|7999.4|7993.4|7999.7|7993.7|7999.4|7993.4|0
1652929910000|2022-05-19 03:11:50|7999.7|7993.7|8000.9|7994.9|8000.9|7994.9|7999.7|7993.7|0
1652929920000|2022-05-19 03:12:00|8001.1|7995.1|8001.2|7995.2|8001.7|7995.7|8001.1|7995.1|0
1652929930000|2022-05-19 03:12:10|8000.9|7994.9|8000.4|7994.4|8000.9|7994.9|8000.4|7994.4|0
1652929980000|2022-05-19 03:13:00|8001.4|7995.4|8000.4|7994.4|8001.4|7995.4|8000.4|7994.4|0
1652930000000|2022-05-19 03:13:20|8000.7|7994.7|8004.3|7998.3|8004.3|7998.3|8000.7|7994.7|2
1652930150000|2022-05-19 03:15:50|8004|7998|8004|7998|8004|7998|8003.7|7997.7|0
1652930170000|2022-05-19 03:16:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1652930210000|2022-05-19 03:16:50|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|0
1652930220000|2022-05-19 03:17:00|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|6
1652930230000|2022-05-19 03:17:10|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1652930240000|2022-05-19 03:17:20|8007.1|8001.1|8004.5|7998.5|8007.1|8001.1|8004.5|7998.5|3
1652930260000|2022-05-19 03:17:40|8004.2|7998.2|8003.5|7997.5|8004.2|7998.2|8003.5|7997.5|0
1652930270000|2022-05-19 03:17:50|8003.7|7993.7|8003.7|7993.7|8003.7|7993.7|8003.7|7993.7|3
1652930280000|2022-05-19 03:18:00|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|0
1652930290000|2022-05-19 03:18:10|8005.7|7990.7|8005.7|7990.7|8005.7|7990.7|8005.7|7990.7|0
1652930310000|2022-05-19 03:18:30|8005.5|7990.5|8001.4|7991.4|8005.5|7991.4|8001.4|7990.5|1
1652930340000|2022-05-19 03:19:00|7996.6|7990.6|7995.9|7989.9|7997.8|7991.8|7995.9|7989.9|0
1652930350000|2022-05-19 03:19:10|7995.5|7989.5|7995|7989|7995.5|7989.5|7995|7989|0
1652930360000|2022-05-19 03:19:20|7995.3|7989.3|7995.9|7989.9|7995.9|7989.9|7995.3|7989.3|3
1652930390000|2022-05-19 03:19:50|7996.2|7990.2|7996.7|7990.7|7996.7|7990.7|7996.2|7990.2|0
1652930400000|2022-05-19 03:20:00|7996.9|7990.9|8001.5|7995.5|8001.5|7995.5|7996.9|7990.9|3
1652930470000|2022-05-19 03:21:10|8002.2|7992.2|8002.2|7992.2|8002.2|7992.2|8002.2|7992.2|0
1652930530000|2022-05-19 03:22:10|8001.5|7995.5|8002.2|7996.2|8002.2|7996.2|8001.5|7995.5|0
1652930540000|2022-05-19 03:22:20|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1652930570000|2022-05-19 03:22:50|8002.2|7992.2|8002.2|7992.2|8002.2|7992.2|8002.2|7992.2|0
1652930610000|2022-05-19 03:23:30|8002|7996|8002|7996|8002|7996|8002|7996|0
1652930620000|2022-05-19 03:23:40|8002.4|7996.4|8004.8|7998.8|8005.3|7999.3|8002.4|7996.4|1
1652930630000|2022-05-19 03:23:50|8006.8|8000.8|8007.8|7997.8|8007.8|8000.8|8006.8|7997.8|1
1652930650000|2022-05-19 03:24:10|8006.7|7996.7|8003.5|7997.5|8006.7|7997.5|8003.1|7994.1|9
1652930660000|2022-05-19 03:24:20|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1652930690000|2022-05-19 03:24:50|8001.5|7995.5|8002.5|7996.5|8002.5|7996.5|8001.5|7995.5|1
1652930700000|2022-05-19 03:25:00|8003|7997|7999.7|7993.7|8003.2|7997.2|7999.7|7993.7|2
1652930710000|2022-05-19 03:25:10|8000.3|7994.3|7998.7|7992.7|8000.7|7994.7|7998.7|7992.7|1
1652930760000|2022-05-19 03:26:00|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|0
1652930770000|2022-05-19 03:26:10|7998.9|7992.9|7998.7|7992.7|7998.9|7992.9|7998.7|7992.7|1
1652930790000|2022-05-19 03:26:30|7998|7992|7997.7|7991.7|7998|7992|7997.7|7991.7|0
1652930850000|2022-05-19 03:27:30|7994.2|7988.2|7994.7|7988.7|7995.3|7989.3|7994.2|7988.2|2
1652930860000|2022-05-19 03:27:40|||||||||1
1652930870000|2022-05-19 03:27:50|7995|7989|7995.5|7989.5|7997.7|7991.7|7995|7989|3
1652930880000|2022-05-19 03:28:00|7995.7|7989.7|7995.7|7989.7|7996.6|7990.6|7995.7|7989.7|1
1652930890000|2022-05-19 03:28:10|7995.2|7989.2|7995.2|7989.2|7995.7|7989.7|7994.8|7988.8|0
1652930900000|2022-05-19 03:28:20|7994.7|7988.7|7992.2|7986.2|7994.7|7988.7|7992|7986|2
1652930910000|2022-05-19 03:28:30|7991.8|7985.8|7991.2|7985.2|7991.8|7985.8|7991.2|7985.2|1
1652930920000|2022-05-19 03:28:40|7991.8|7985.8|7993.2|7987.2|7993.2|7987.2|7991.8|7985.8|2
1652930930000|2022-05-19 03:28:50|7992.7|7986.7|7993.2|7987.2|7993.2|7987.2|7992.2|7986.2|0
1652930960000|2022-05-19 03:29:20|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|0
1652930980000|2022-05-19 03:29:40|7992.7|7986.7|7992.2|7986.2|7993.2|7987.2|7992.2|7986.2|1
1652930990000|2022-05-19 03:29:50|7991.8|7985.8|7991.2|7985.2|7991.8|7985.8|7991.2|7985.2|1
1652931000000|2022-05-19 03:30:00|7991.8|7985.8|7992.2|7986.2|7992.2|7986.2|7990.8|7984.8|4
1652931010000|2022-05-19 03:30:10|7992.3|7986.3|7994.3|7988.3|7994.3|7988.3|7990.8|7984.8|22
1652931020000|2022-05-19 03:30:20|7996.7|7990.7|7993.7|7987.7|7996.7|7990.7|7993.7|7987.7|25
1652931030000|2022-05-19 03:30:30|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652931060000|2022-05-19 03:31:00|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|0
1652931080000|2022-05-19 03:31:20|7994.3|7988.3|7993.1|7987.1|7995.6|7989.6|7993.1|7987.1|5
1652931090000|2022-05-19 03:31:30|7993.8|7987.8|7994.1|7988.1|7994.1|7988.1|7993.8|7987.8|0
1652931100000|2022-05-19 03:31:40|7993.6|7987.6|7992.1|7986.1|7993.6|7987.6|7992.1|7986.1|4
1652931110000|2022-05-19 03:31:50|7994.1|7988.1|7997.8|7991.8|7998.1|7992.1|7994.1|7988.1|49
1652931120000|2022-05-19 03:32:00|7997.6|7991.6|7996|7990|7997.6|7991.6|7995.6|7989.6|0
1652931130000|2022-05-19 03:32:10|7995.8|7989.8|7995.1|7989.1|7995.8|7989.8|7995.1|7989.1|1
1652931140000|2022-05-19 03:32:20|7994.6|7988.6|7994.1|7988.1|7994.6|7988.6|7994.1|7988.1|0
1652931150000|2022-05-19 03:32:30|7994|7988|7993.1|7987.1|7994|7988|7993.1|7987.1|0
1652931160000|2022-05-19 03:32:40|7994.1|7988.1|7993.1|7987.1|7994.1|7988.1|7993.1|7987.1|1
1652931180000|2022-05-19 03:33:00|7990.6|7984.6|7990.8|7984.8|7991.1|7985.1|7990.6|7984.6|1
1652931190000|2022-05-19 03:33:10|7990.1|7984.1|7991.1|7985.1|7991.1|7985.1|7989.5|7983.5|1
1652931270000|2022-05-19 03:34:30|7990.5|7984.5|7988.5|7982.5|7990.5|7984.5|7988.5|7982.5|2
1652931380000|2022-05-19 03:36:20|7990.6|7984.6|7990.6|7984.6|7990.6|7984.6|7990.6|7984.6|4
1652931400000|2022-05-19 03:36:40|||||||||2
1652931410000|2022-05-19 03:36:50|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|5
1652931480000|2022-05-19 03:38:00|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|0
1652931490000|2022-05-19 03:38:10|7989|7983|7989|7983|7989|7983|7989|7983|0
1652931500000|2022-05-19 03:38:20|7988.5|7982.5|7986.2|7980.2|7988.5|7982.5|7985.9|7979.9|2
1652931510000|2022-05-19 03:38:30|7985.9|7979.9|7987.3|7981.3|7987.3|7981.3|7985.9|7979.9|0
1652931520000|2022-05-19 03:38:40|7987.6|7981.6|7987.8|7981.8|7987.8|7981.8|7987.6|7981.6|0
1652931550000|2022-05-19 03:39:10|7987.3|7981.3|7986.8|7980.8|7987.3|7981.3|7986.8|7980.8|0
1652931610000|2022-05-19 03:40:10|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|0
1652931650000|2022-05-19 03:40:50|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|0
1652931660000|2022-05-19 03:41:00|7987.3|7981.3|7987.1|7981.1|7987.3|7981.3|7987.1|7981.1|0
1652931670000|2022-05-19 03:41:10|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|0
1652931680000|2022-05-19 03:41:20|7986.7|7980.7|7987.3|7981.3|7987.6|7981.6|7986.3|7980.3|3
1652931690000|2022-05-19 03:41:30|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|0
1652931710000|2022-05-19 03:41:50|7986.8|7980.8|7986.5|7980.5|7986.8|7980.8|7986.5|7980.5|0
1652931720000|2022-05-19 03:42:00|7986.8|7980.8|7986.5|7980.5|7986.8|7980.8|7986.5|7980.5|1
1652931740000|2022-05-19 03:42:20|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|0
1652931750000|2022-05-19 03:42:30|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|0
1652931770000|2022-05-19 03:42:50|7985.8|7979.8|7983.7|7977.7|7985.8|7979.8|7983.7|7977.7|1
1652931800000|2022-05-19 03:43:20|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1652931830000|2022-05-19 03:43:50|7980.6|7974.6|7979.4|7973.4|7980.6|7974.6|7979.4|7973.4|9
1652931840000|2022-05-19 03:44:00|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|0
1652931850000|2022-05-19 03:44:10|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|2
1652931860000|2022-05-19 03:44:20|7981.4|7975.4|7985.1|7979.1|7985.1|7979.1|7981.4|7975.4|2
1652931890000|2022-05-19 03:44:50|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|0
1652931910000|2022-05-19 03:45:10|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|0
1652931920000|2022-05-19 03:45:20|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|1
1652931930000|2022-05-19 03:45:30|7984.8|7978.8|7985.8|7979.8|7985.8|7979.8|7984.8|7978.8|1
1652931940000|2022-05-19 03:45:40|7987.8|7981.8|7987.8|7981.8|7987.8|7981.8|7987.8|7981.8|11
1652931950000|2022-05-19 03:45:50|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|0
1652931970000|2022-05-19 03:46:10|7987.8|7981.8|7987.8|7981.8|7987.8|7981.8|7987.8|7981.8|0
1652932000000|2022-05-19 03:46:40|7987.6|7981.6|7987.3|7981.3|7987.6|7981.6|7987.3|7981.3|0
1652932010000|2022-05-19 03:46:50|7987.1|7981.1|7985.8|7979.8|7987.1|7981.1|7985.8|7979.8|1
1652932020000|2022-05-19 03:47:00|7986.8|7980.8|7987.5|7981.5|7987.5|7981.5|7986.8|7980.8|0
1652932030000|2022-05-19 03:47:10|7987.8|7981.8|7991|7985|7991|7985|7987.8|7981.8|7
1652932040000|2022-05-19 03:47:20|7990.3|7984.3|7990.8|7984.8|7990.8|7984.8|7990.3|7984.3|3
1652932050000|2022-05-19 03:47:30|7991.8|7985.8|7991.3|7985.3|7991.8|7985.8|7991.3|7985.3|5
1652932060000|2022-05-19 03:47:40|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|0
1652932070000|2022-05-19 03:47:50|7992|7986|7992.6|7986.6|7992.6|7986.6|7992|7986|0
1652932080000|2022-05-19 03:48:00|7992.8|7986.8|7992.5|7986.5|7992.8|7986.8|7992.5|7986.5|0
1652932090000|2022-05-19 03:48:10|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|0
1652932130000|2022-05-19 03:48:50|7993.9|7987.9|7993.1|7987.1|7993.9|7987.9|7993.1|7987.1|1
1652932140000|2022-05-19 03:49:00|7994.1|7988.1|7994.1|7988.1|7994.5|7988.5|7994.1|7988.1|3
1652932170000|2022-05-19 03:49:30|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652932180000|2022-05-19 03:49:40|7994.8|7988.8|7995.3|7989.3|7995.3|7989.3|7994.8|7988.8|0
1652932190000|2022-05-19 03:49:50|7995.6|7989.6|7997.3|7991.3|7997.3|7991.3|7995.6|7989.6|1
1652932210000|2022-05-19 03:50:10|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652932220000|2022-05-19 03:50:20|7997.1|7991.1|7997.3|7991.3|7997.3|7991.3|7997.1|7991.1|0
1652932230000|2022-05-19 03:50:30|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652932240000|2022-05-19 03:50:40|7997.4|7991.4|7997.3|7991.3|7997.4|7991.4|7996.8|7990.8|1
1652932250000|2022-05-19 03:50:50|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|1
1652932310000|2022-05-19 03:51:50|7994.3|7988.3|7994.8|7988.8|7994.8|7988.8|7994.3|7988.3|1
1652932320000|2022-05-19 03:52:00|7995.3|7989.3|7994.8|7988.8|7995.3|7989.3|7994.8|7988.8|0
1652932330000|2022-05-19 03:52:10|7994.5|7988.5|7993.6|7987.6|7994.5|7988.5|7993.6|7987.6|0
1652932370000|2022-05-19 03:52:50|7993.1|7987.1|7992.6|7986.6|7993.1|7987.1|7992.6|7986.6|0
1652932380000|2022-05-19 03:53:00|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|0
1652932390000|2022-05-19 03:53:10|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|0
1652932440000|2022-05-19 03:54:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1652932450000|2022-05-19 03:54:10|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|0
1652932480000|2022-05-19 03:54:40|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1652932490000|2022-05-19 03:54:50|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|0
1652932500000|2022-05-19 03:55:00|7995.8|7989.8|7996.1|7990.1|7996.1|7990.1|7995.8|7989.8|2
1652932510000|2022-05-19 03:55:10|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1652932590000|2022-05-19 03:56:30|7996.1|7990.1|7995.9|7989.9|7996.1|7990.1|7995.9|7989.9|0
1652932650000|2022-05-19 03:57:30|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|0
1652932680000|2022-05-19 03:58:00|7995.8|7989.8|7996.1|7990.1|7996.1|7990.1|7995.8|7989.8|0
1652932700000|2022-05-19 03:58:20|7996.4|7990.4|7996.8|7990.8|7996.8|7990.8|7996.4|7990.4|0
1652932710000|2022-05-19 03:58:30|7997.3|7991.3|7996.3|7990.3|7997.3|7991.3|7996.3|7990.3|1
1652932770000|2022-05-19 03:59:30|7995.6|7989.6|7994.9|7988.9|7995.6|7989.6|7994.9|7988.9|1
1652932780000|2022-05-19 03:59:40|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|0
1652932800000|2022-05-19 04:00:00|7994.7|7988.7|7996.7|7990.7|7996.7|7990.7|7994.7|7988.7|3
1652932860000|2022-05-19 04:01:00|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|2
1652932870000|2022-05-19 04:01:10|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1652932900000|2022-05-19 04:01:40|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|0
1652932920000|2022-05-19 04:02:00|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652932930000|2022-05-19 04:02:10|7998.1|7992.1|7997.9|7991.9|7998.1|7992.1|7997.9|7991.9|0
1652932940000|2022-05-19 04:02:20|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|2
1652932970000|2022-05-19 04:02:50|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|0
1652932980000|2022-05-19 04:03:00|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|1
1652933030000|2022-05-19 04:03:50|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1652933050000|2022-05-19 04:04:10|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|0
1652933100000|2022-05-19 04:05:00|7998.9|7992.9|7999.9|7993.9|7999.9|7993.9|7998.9|7992.9|2
1652933110000|2022-05-19 04:05:10|8000|7994|8000|7994|8000|7994|8000|7994|0
1652933140000|2022-05-19 04:05:40|7999.5|7993.5|7999|7993|7999.5|7993.5|7998.7|7992.7|0
1652933160000|2022-05-19 04:06:00|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1652933200000|2022-05-19 04:06:40|7999|7993|7999|7993|7999|7993|7999|7993|1
1652933240000|2022-05-19 04:07:20|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1652933320000|2022-05-19 04:08:40|7999.4|7993.4|7997.2|7991.2|7999.4|7993.4|7997.2|7991.2|1
1652933390000|2022-05-19 04:09:50|7997|7991|7996.7|7990.7|7997|7991|7996.7|7990.7|1
1652933400000|2022-05-19 04:10:00|||||||||2
1652933440000|2022-05-19 04:10:40|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|7997.2|7991.2|0
1652933450000|2022-05-19 04:10:50|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1652933460000|2022-05-19 04:11:00|7999|7993|7999|7993|7999|7993|7999|7993|1
1652933470000|2022-05-19 04:11:10|7998.7|7992.7|7998.4|7992.4|7998.7|7992.7|7998.4|7992.4|0
1652933480000|2022-05-19 04:11:20|7998.2|7992.2|7998.7|7992.7|7998.7|7992.7|7998.2|7992.2|0
1652933540000|2022-05-19 04:12:20|7999|7993|7999.8|7993.8|7999.8|7993.8|7999|7993|3
1652933550000|2022-05-19 04:12:30|8000|7994|8000|7994|8000|7994|8000|7994|0
1652933580000|2022-05-19 04:13:00|7999.8|7993.8|7999.3|7993.3|7999.8|7993.8|7999.3|7993.3|0
1652933590000|2022-05-19 04:13:10|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|0
1652933600000|2022-05-19 04:13:20|8000|7994|8000|7994|8000|7994|8000|7994|0
1652933760000|2022-05-19 04:16:00|||||||||2
1652933880000|2022-05-19 04:18:00|8000.2|7994.2|8000.5|7994.5|8000.5|7994.5|8000.2|7994.2|0
1652933890000|2022-05-19 04:18:10|8000.2|7994.2|8000|7994|8000.2|7994.2|8000|7994|0
1652933940000|2022-05-19 04:19:00|||||||||2
1652933980000|2022-05-19 04:19:40|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|2
1652934000000|2022-05-19 04:20:00|7998.7|7992.7|7999.7|7993.7|7999.7|7993.7|7998.7|7992.7|0
1652934020000|2022-05-19 04:20:20|8000.2|7994.2|8001.2|7995.2|8001.2|7995.2|8000.2|7994.2|1
1652934030000|2022-05-19 04:20:30|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|0
1652934040000|2022-05-19 04:20:40|8002|7996|8002|7996|8002|7996|8002|7996|5
1652934060000|2022-05-19 04:21:00|8002.2|7996.2|8002|7996|8002.7|7996.7|8002|7996|0
1652934070000|2022-05-19 04:21:10|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1652934080000|2022-05-19 04:21:20|8002|7996|8002|7996|8002|7996|8002|7996|0
1652934090000|2022-05-19 04:21:30|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1652934130000|2022-05-19 04:22:10|8000.9|7994.9|8001.2|7995.2|8001.2|7995.2|8000.9|7994.9|0
1652934160000|2022-05-19 04:22:40|8000.7|7994.7|8005|7999|8005|7999|8000.7|7994.7|6
1652934180000|2022-05-19 04:23:00|8005.2|7999.2|8005|7999|8005.2|7999.2|8004.4|7998.4|2
1652934240000|2022-05-19 04:24:00|||||||||1
1652934250000|2022-05-19 04:24:10|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1652934280000|2022-05-19 04:24:40|8005|7999|8005|7999|8005|7999|8005|7999|0
1652934360000|2022-05-19 04:26:00|8005.2|7999.2|8004|7998|8005.2|7999.2|8004|7998|0
1652934410000|2022-05-19 04:26:50|8003.7|7997.7|8003.2|7997.2|8003.7|7997.7|8003.2|7997.2|0
1652934420000|2022-05-19 04:27:00|8004|7998|7999.4|7993.4|8004|7998|7999.4|7993.4|12
1652934430000|2022-05-19 04:27:10|7999|7993|7998.9|7992.9|7999|7993|7998.9|7992.9|0
1652934450000|2022-05-19 04:27:30|7998.4|7992.4|7997.9|7991.9|7998.4|7992.4|7997.9|7991.9|0
1652934470000|2022-05-19 04:27:50|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|0
1652934520000|2022-05-19 04:28:40|7997.3|7991.3|7998.3|7992.3|7998.3|7992.3|7997.3|7991.3|2
1652934540000|2022-05-19 04:29:00|||||||||1
1652934550000|2022-05-19 04:29:10|7995.2|7989.2|7995.2|7989.2|7995.5|7989.5|7995.2|7989.2|1
1652934560000|2022-05-19 04:29:20|7994.2|7988.2|7994.8|7988.8|7994.8|7988.8|7993|7987|1
1652934610000|2022-05-19 04:30:10|7994.5|7988.5|7994.5|7988.5|7994.5|7988.5|7994.5|7988.5|0
1652934620000|2022-05-19 04:30:20|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652934630000|2022-05-19 04:30:30|7995.5|7989.5|7995.3|7989.3|7995.8|7989.8|7995.3|7989.3|0
1652934640000|2022-05-19 04:30:40|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|0
1652934650000|2022-05-19 04:30:50|7995.3|7989.3|7993.8|7987.8|7995.3|7989.3|7993.8|7987.8|0
1652934660000|2022-05-19 04:31:00|7994|7988|7994|7988|7994|7988|7994|7988|0
1652934670000|2022-05-19 04:31:10|7994.3|7988.3|7994.3|7988.3|7994.3|7988.3|7994.3|7988.3|0
1652934730000|2022-05-19 04:32:10|7994|7988|7993.8|7987.8|7994|7988|7993.5|7987.5|0
1652934740000|2022-05-19 04:32:20|7991.8|7985.8|7991.8|7985.8|7992|7986|7991.7|7985.7|0
1652934750000|2022-05-19 04:32:30|7992|7986|7992|7986|7992|7986|7992|7986|0
1652934820000|2022-05-19 04:33:40|7992.3|7986.3|7992.8|7986.8|7992.8|7986.8|7992.3|7986.3|0
1652934840000|2022-05-19 04:34:00|7993|7987|7994|7988|7994|7988|7993|7987|1
1652934930000|2022-05-19 04:35:30|7994.2|7988.2|7994.5|7988.5|7994.8|7988.8|7994.2|7988.2|1
1652934950000|2022-05-19 04:35:50|7994.8|7988.8|7995.5|7989.5|7995.5|7989.5|7994.8|7988.8|0
1652934960000|2022-05-19 04:36:00|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652934970000|2022-05-19 04:36:10|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|0
1652935020000|2022-05-19 04:37:00|7995.8|7989.8|7996.8|7990.8|7996.8|7990.8|7995.8|7989.8|1
1652935040000|2022-05-19 04:37:20|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1652935050000|2022-05-19 04:37:30|7997.1|7991.1|7995.6|7989.6|7997.1|7991.1|7995.6|7989.6|0
1652935060000|2022-05-19 04:37:40|7994.6|7988.6|7996.3|7990.3|7996.3|7990.3|7994.3|7988.3|1
1652935070000|2022-05-19 04:37:50|7995.8|7989.8|7996.8|7990.8|7997.1|7991.1|7995.3|7989.3|0
1652935080000|2022-05-19 04:38:00|7997.3|7991.3|7998.1|7992.1|7998.1|7992.1|7996.8|7990.8|0
1652935090000|2022-05-19 04:38:10|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1652935100000|2022-05-19 04:38:20|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1652935110000|2022-05-19 04:38:30|7997.3|7991.3|7996.8|7990.8|7997.3|7991.3|7996.8|7990.8|0
1652935140000|2022-05-19 04:39:00|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|0
1652935150000|2022-05-19 04:39:10|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652935200000|2022-05-19 04:40:00|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|0
1652935290000|2022-05-19 04:41:30|7996.8|7990.8|7997.3|7991.3|7997.3|7991.3|7996.8|7990.8|0
1652935390000|2022-05-19 04:43:10|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|2
1652935410000|2022-05-19 04:43:30|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1652935440000|2022-05-19 04:44:00|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|0
1652935620000|2022-05-19 04:47:00|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|1
1652935650000|2022-05-19 04:47:30|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|0
1652935660000|2022-05-19 04:47:40|8001.6|7995.6|8000.6|7994.6|8001.8|7995.8|8000.6|7994.6|1
1652935760000|2022-05-19 04:49:20|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1652935830000|2022-05-19 04:50:30|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|0
1652935960000|2022-05-19 04:52:40|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1652936010000|2022-05-19 04:53:30|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1652936030000|2022-05-19 04:53:50|7998.1|7992.1|7997.1|7991.1|7998.1|7992.1|7997.1|7991.1|1
1652936050000|2022-05-19 04:54:10|7996.8|7990.8|7995.3|7989.3|7996.8|7990.8|7995.3|7989.3|2
1652936060000|2022-05-19 04:54:20|7995|7989|7995.8|7989.8|7995.8|7989.8|7994.3|7988.3|1
1652936070000|2022-05-19 04:54:30|7996.7|7990.7|7995.6|7989.6|7996.7|7990.7|7995.6|7989.6|1
1652936080000|2022-05-19 04:54:40|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|0
1652936160000|2022-05-19 04:56:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|1
1652936200000|2022-05-19 04:56:40|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|0
1652936220000|2022-05-19 04:57:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1652936350000|2022-05-19 04:59:10|7993.6|7987.6|7993.8|7987.8|7993.8|7987.8|7993.6|7987.6|1
1652936470000|2022-05-19 05:01:10|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652936480000|2022-05-19 05:01:20|7994.8|7988.8|7996.4|7990.4|7996.4|7990.4|7994.8|7988.8|3
1652936490000|2022-05-19 05:01:30|7996.3|7990.3|7995.8|7989.8|7996.3|7990.3|7995.8|7989.8|0
1652936500000|2022-05-19 05:01:40|7995.9|7989.9|7996.2|7990.2|7996.2|7990.2|7995.9|7989.9|0
1652936540000|2022-05-19 05:02:20|7996.4|7990.4|7996.2|7990.2|7996.7|7990.7|7996.2|7990.2|0
1652936550000|2022-05-19 05:02:30|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1652936560000|2022-05-19 05:02:40|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|0
1652936570000|2022-05-19 05:02:50|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1652936580000|2022-05-19 05:03:00|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|0
1652936590000|2022-05-19 05:03:10|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1652936600000|2022-05-19 05:03:20|7993.7|7987.7|7993.6|7987.6|7993.7|7987.7|7993.6|7987.6|5
1652936610000|2022-05-19 05:03:30|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|0
1652936640000|2022-05-19 05:04:00|||||||||1
1652936650000|2022-05-19 05:04:10|7993.2|7987.2|7991.4|7985.4|7993.2|7987.2|7991.4|7985.4|4
1652936660000|2022-05-19 05:04:20|7992.1|7986.1|7992.1|7986.1|7992.4|7986.4|7991.6|7985.6|0
1652936670000|2022-05-19 05:04:30|7991.9|7985.9|7990.6|7984.6|7992.6|7986.6|7990.6|7984.6|1
1652936700000|2022-05-19 05:05:00|7990.8|7984.8|7992.7|7986.7|7992.7|7986.7|7990.8|7984.8|1
1652936710000|2022-05-19 05:05:10|7993.1|7987.1|7993.7|7987.7|7993.7|7987.7|7993.1|7987.1|1
1652936730000|2022-05-19 05:05:30|7992.8|7986.8|7993.7|7987.7|7993.7|7987.7|7992.8|7986.8|1
1652936780000|2022-05-19 05:06:20|7994|7988|7994.4|7988.4|7994.4|7988.4|7994|7988|0
1652936790000|2022-05-19 05:06:30|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652936820000|2022-05-19 05:07:00|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652936830000|2022-05-19 05:07:10|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652936900000|2022-05-19 05:08:20|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1652936930000|2022-05-19 05:08:50|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652936950000|2022-05-19 05:09:10|7994|7988|7991.9|7985.9|7994|7988|7991.9|7985.9|3
1652936960000|2022-05-19 05:09:20|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652936970000|2022-05-19 05:09:30|7991.6|7985.6|7991.4|7985.4|7991.6|7985.6|7991.4|7985.4|0
1652936990000|2022-05-19 05:09:50|7990.9|7984.9|7990.2|7984.2|7990.9|7984.9|7990.2|7984.2|0
1652937000000|2022-05-19 05:10:00|7990.5|7984.5|7990.7|7984.7|7990.7|7984.7|7990.5|7984.5|1
1652937010000|2022-05-19 05:10:10|7990.5|7984.5|7990.2|7984.2|7990.5|7984.5|7990.2|7984.2|0
1652937020000|2022-05-19 05:10:20|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|0
1652937030000|2022-05-19 05:10:30|7988.7|7982.7|7989.2|7983.2|7989.4|7983.4|7988.7|7982.7|2
1652937040000|2022-05-19 05:10:40|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|0
1652937070000|2022-05-19 05:11:10|7989.1|7983.1|7989.7|7983.7|7990.2|7984.2|7989.1|7983.1|1
1652937100000|2022-05-19 05:11:40|7988.8|7982.8|7989.7|7983.7|7989.7|7983.7|7988.8|7982.8|1
1652937120000|2022-05-19 05:12:00|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|0
1652937140000|2022-05-19 05:12:20|7989|7983|7990.1|7984.1|7990.1|7984.1|7989|7983|1
1652937160000|2022-05-19 05:12:40|7989.7|7983.7|7989.4|7983.4|7989.9|7983.9|7989.4|7983.4|0
1652937180000|2022-05-19 05:13:00|7989.1|7983.1|7988.4|7982.4|7989.1|7983.1|7988.4|7982.4|0
1652937230000|2022-05-19 05:13:50|7988.1|7982.1|7987.3|7981.3|7988.1|7982.1|7987.3|7981.3|1
1652937240000|2022-05-19 05:14:00|7987|7981|7986.6|7980.6|7987|7981|7986.6|7980.6|1
1652937260000|2022-05-19 05:14:20|7987|7981|7987.6|7981.6|7987.6|7981.6|7986.3|7980.3|2
1652937390000|2022-05-19 05:16:30|7987.4|7981.4|7987.1|7981.1|7987.4|7981.4|7986.9|7980.9|0
1652937420000|2022-05-19 05:17:00|7988.6|7982.6|7987.9|7981.9|7988.6|7982.6|7987.1|7981.1|1
1652937430000|2022-05-19 05:17:10|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|0
1652937440000|2022-05-19 05:17:20|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|2
1652937470000|2022-05-19 05:17:50|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|1
1652937480000|2022-05-19 05:18:00|7989.9|7983.9|7989.7|7983.7|7989.9|7983.9|7989.4|7983.4|0
1652937510000|2022-05-19 05:18:30|7989.9|7983.9|7990.4|7984.4|7990.4|7984.4|7989.9|7983.9|0
1652937540000|2022-05-19 05:19:00|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|7989.9|7983.9|0
1652937550000|2022-05-19 05:19:10|7989.6|7983.6|7989.9|7983.9|7989.9|7983.9|7989.6|7983.6|0
1652937580000|2022-05-19 05:19:40|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|1
1652937610000|2022-05-19 05:20:10|7990.6|7984.6|7992.4|7986.4|7992.4|7986.4|7990.6|7984.6|0
1652937630000|2022-05-19 05:20:30|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|0
1652937640000|2022-05-19 05:20:40|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652937660000|2022-05-19 05:21:00|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1652937670000|2022-05-19 05:21:10|7993.2|7987.2|7992.9|7986.9|7993.7|7987.7|7992.9|7986.9|0
1652937700000|2022-05-19 05:21:40|7992.4|7986.4|7993.2|7987.2|7993.2|7987.2|7992.4|7986.4|0
1652937710000|2022-05-19 05:21:50|7992.9|7986.9|7992.1|7986.1|7992.9|7986.9|7992.1|7986.1|0
1652937740000|2022-05-19 05:22:20|7992.4|7986.4|7992.9|7986.9|7992.9|7986.9|7992.4|7986.4|3
1652937750000|2022-05-19 05:22:30|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1652937760000|2022-05-19 05:22:40|7992.1|7986.1|7992.4|7986.4|7992.4|7986.4|7992.1|7986.1|0
1652937820000|2022-05-19 05:23:40|7991.9|7985.9|7991.7|7985.7|7991.9|7985.9|7991.7|7985.7|0
1652937830000|2022-05-19 05:23:50|7991.4|7985.4|7990.4|7984.4|7991.4|7985.4|7990.4|7984.4|1
1652937860000|2022-05-19 05:24:20|7990.1|7984.1|7989.9|7983.9|7990.1|7984.1|7989.9|7983.9|0
1652937870000|2022-05-19 05:24:30|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|0
1652937900000|2022-05-19 05:25:00|7989.2|7983.2|7988.7|7982.7|7989.2|7983.2|7988.7|7982.7|0
1652937920000|2022-05-19 05:25:20|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|2
1652937940000|2022-05-19 05:25:40|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|0
1652937950000|2022-05-19 05:25:50|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|0
1652937960000|2022-05-19 05:26:00|7991.7|7985.7|7991.4|7985.4|7991.7|7985.7|7991.4|7985.4|0
1652937980000|2022-05-19 05:26:20|7991.7|7985.7|7991.4|7985.4|7991.7|7985.7|7991.4|7985.4|0
1652938020000|2022-05-19 05:27:00|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1652938030000|2022-05-19 05:27:10|7992.4|7986.4|7991.4|7985.4|7992.4|7986.4|7991.4|7985.4|0
1652938040000|2022-05-19 05:27:20|7991.7|7985.7|7991.4|7985.4|7991.7|7985.7|7991.4|7985.4|0
1652938060000|2022-05-19 05:27:40|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|0
1652938080000|2022-05-19 05:28:00|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|0
1652938110000|2022-05-19 05:28:30|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652938120000|2022-05-19 05:28:40|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1652938150000|2022-05-19 05:29:10|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652938180000|2022-05-19 05:29:40|7992.4|7986.4|7993.2|7987.2|7993.5|7987.5|7992.4|7986.4|0
1652938190000|2022-05-19 05:29:50|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|0
1652938200000|2022-05-19 05:30:00|7992.4|7986.4|7992|7986|7992.4|7986.4|7991.2|7985.2|3
1652938210000|2022-05-19 05:30:10|7991.7|7985.7|7992.2|7986.2|7992.2|7986.2|7991.4|7985.4|0
1652938220000|2022-05-19 05:30:20|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652938230000|2022-05-19 05:30:30|7991.7|7985.7|7992|7986|7992|7986|7991.7|7985.7|0
1652938240000|2022-05-19 05:30:40|7992.2|7986.2|7991.3|7985.3|7992.2|7986.2|7991.3|7985.3|0
1652938260000|2022-05-19 05:31:00|7992|7986|7994.7|7988.7|7995.2|7989.2|7992|7986|2
1652938310000|2022-05-19 05:31:50|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652938320000|2022-05-19 05:32:00|7993.8|7987.8|7992.5|7986.5|7993.8|7987.8|7992.5|7986.5|0
1652938330000|2022-05-19 05:32:10|7992.3|7986.3|7990.2|7984.2|7992.3|7986.3|7990.2|7984.2|0
1652938340000|2022-05-19 05:32:20|7990.3|7984.3|7989.2|7983.2|7990.7|7984.7|7988.2|7982.2|1
1652938350000|2022-05-19 05:32:30|7988.8|7982.8|7989.2|7983.2|7989.2|7983.2|7988.8|7982.8|0
1652938380000|2022-05-19 05:33:00|7989.5|7983.5|7989.2|7983.2|7989.7|7983.7|7989.2|7983.2|0
1652938390000|2022-05-19 05:33:10|7988.7|7982.7|7987.7|7981.7|7988.7|7982.7|7987.7|7981.7|1
1652938400000|2022-05-19 05:33:20|7987.5|7981.5|7984.2|7978.2|7987.5|7981.5|7984.2|7978.2|4
1652938420000|2022-05-19 05:33:40|7984|7978|7980.7|7974.7|7984|7978|7980.7|7974.7|10
1652938430000|2022-05-19 05:33:50|7980.3|7974.3|7980.2|7974.2|7980.3|7974.3|7980.2|7974.2|0
1652938440000|2022-05-19 05:34:00|7979.2|7973.2|7984.7|7978.7|7984.7|7978.7|7979.2|7973.2|4
1652938450000|2022-05-19 05:34:10|7984.3|7978.3|7984.7|7978.7|7984.7|7978.7|7983.3|7977.3|0
1652938480000|2022-05-19 05:34:40|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|0
1652938490000|2022-05-19 05:34:50|7984.5|7978.5|7983.8|7977.8|7984.6|7978.6|7983.8|7977.8|0
1652938500000|2022-05-19 05:35:00|7983.6|7977.6|7982.3|7976.3|7983.6|7977.6|7982.3|7976.3|1
1652938510000|2022-05-19 05:35:10|7982.6|7976.6|7982.3|7976.3|7982.8|7976.8|7982.3|7976.3|0
1652938530000|2022-05-19 05:35:30|7982.8|7976.8|7980.3|7974.3|7982.8|7976.8|7980.3|7974.3|1
1652938580000|2022-05-19 05:36:20|7980.1|7974.1|7979.1|7973.1|7980.1|7974.1|7979.1|7973.1|0
1652938590000|2022-05-19 05:36:30|7974.6|7968.6|7973|7967|7974.6|7968.6|7973|7967|4
1652938600000|2022-05-19 05:36:40|7973.5|7967.5|7974.3|7968.3|7974.3|7968.3|7973.5|7967.5|2
1652938620000|2022-05-19 05:37:00|7974.6|7968.6|7976.5|7970.5|7976.5|7970.5|7974.3|7968.3|3
1652938630000|2022-05-19 05:37:10|7976.3|7970.3|7976.6|7970.6|7976.8|7970.8|7976.3|7970.3|0
1652938640000|2022-05-19 05:37:20|7977.1|7971.1|7977.3|7971.3|7977.3|7971.3|7976.8|7970.8|0
1652938660000|2022-05-19 05:37:40|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|0
1652938670000|2022-05-19 05:37:50|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|0
1652938680000|2022-05-19 05:38:00|7977.5|7971.5|7977.6|7971.6|7978.1|7972.1|7977.5|7971.5|0
1652938690000|2022-05-19 05:38:10|7977.3|7971.3|7978.1|7972.1|7978.1|7972.1|7976.8|7970.8|0
1652938700000|2022-05-19 05:38:20|7980.1|7974.1|7980.6|7974.6|7980.6|7974.6|7980.1|7974.1|3
1652938710000|2022-05-19 05:38:30|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|0
1652938720000|2022-05-19 05:38:40|7980|7974|7979.3|7973.3|7980|7974|7979.3|7973.3|0
1652938850000|2022-05-19 05:40:50|7979.4|7973.4|7979.8|7973.8|7979.8|7973.8|7979.4|7973.4|0
1652938880000|2022-05-19 05:41:20|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|0
1652938900000|2022-05-19 05:41:40|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|1
1652938910000|2022-05-19 05:41:50|7980.1|7974.1|7980.8|7974.8|7980.8|7974.8|7980.1|7974.1|0
1652938920000|2022-05-19 05:42:00|7981|7975|7980.8|7974.8|7981|7975|7980.8|7974.8|0
1652938940000|2022-05-19 05:42:20|7981|7975|7980.8|7974.8|7981|7975|7980.8|7974.8|0
1652938950000|2022-05-19 05:42:30|7981.1|7975.1|7982.6|7976.6|7982.6|7976.6|7981.1|7975.1|1
1652938990000|2022-05-19 05:43:10|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|35
1652939000000|2022-05-19 05:43:20|7984.4|7978.4|7982.9|7976.9|7984.4|7978.4|7982.9|7976.9|1
1652939010000|2022-05-19 05:43:30|7983.2|7977.2|7985.7|7979.7|7985.7|7979.7|7983.2|7977.2|3
1652939020000|2022-05-19 05:43:40|7983.2|7977.2|7982.9|7976.9|7983.4|7977.4|7982.9|7976.9|4
1652939050000|2022-05-19 05:44:10|7981.7|7975.7|7982.6|7976.6|7982.6|7976.6|7981.1|7975.1|1
1652939080000|2022-05-19 05:44:40|7982.4|7976.4|7980.8|7974.8|7982.6|7976.6|7980.8|7974.8|0
1652939090000|2022-05-19 05:44:50|7980.1|7974.1|7979.9|7973.9|7980.1|7974.1|7979.9|7973.9|0
1652939100000|2022-05-19 05:45:00|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1652939110000|2022-05-19 05:45:10|7979.6|7973.6|7982.9|7976.9|7982.9|7976.9|7979.6|7973.6|1
1652939150000|2022-05-19 05:45:50|7982.4|7976.4|7982.9|7976.9|7982.9|7976.9|7982.4|7976.4|0
1652939190000|2022-05-19 05:46:30|7982.7|7976.7|7981.9|7975.9|7982.7|7976.7|7981.9|7975.9|0
1652939200000|2022-05-19 05:46:40|7981.6|7975.6|7981.9|7975.9|7981.9|7975.9|7981.6|7975.6|0
1652939220000|2022-05-19 05:47:00|7981.7|7975.7|7982.9|7976.9|7982.9|7976.9|7981.7|7975.7|0
1652939240000|2022-05-19 05:47:20|7982.7|7976.7|7982.2|7976.2|7982.7|7976.7|7982.2|7976.2|0
1652939250000|2022-05-19 05:47:30|7982.4|7976.4|7981.9|7975.9|7982.4|7976.4|7981.9|7975.9|0
1652939260000|2022-05-19 05:47:40|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|0
1652939270000|2022-05-19 05:47:50|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|0
1652939280000|2022-05-19 05:48:00|7981.3|7975.3|7979.6|7973.6|7981.3|7975.3|7979.6|7973.6|0
1652939290000|2022-05-19 05:48:10|7979.1|7973.1|7979.6|7973.6|7979.6|7973.6|7978.8|7972.8|0
1652939300000|2022-05-19 05:48:20|7979.3|7973.3|7979.9|7973.9|7979.9|7973.9|7979.3|7973.3|0
1652939310000|2022-05-19 05:48:30|7980.4|7974.4|7979.9|7973.9|7980.4|7974.4|7979.9|7973.9|1
1652939330000|2022-05-19 05:48:50|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|0
1652939340000|2022-05-19 05:49:00|7978.8|7972.8|7975.6|7969.6|7978.8|7972.8|7975.3|7969.3|3
1652939350000|2022-05-19 05:49:10|7976.1|7970.1|7976.6|7970.6|7976.6|7970.6|7975.6|7969.6|2
1652939360000|2022-05-19 05:49:20|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|0
1652939370000|2022-05-19 05:49:30|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|0
1652939390000|2022-05-19 05:49:50|7976.1|7970.1|7975.6|7969.6|7976.1|7970.1|7975.6|7969.6|0
1652939400000|2022-05-19 05:50:00|7975.8|7969.8|7976.6|7970.6|7976.6|7970.6|7975.8|7969.8|1
1652939410000|2022-05-19 05:50:10|7976.3|7970.3|7976.6|7970.6|7976.6|7970.6|7976.3|7970.3|0
1652939430000|2022-05-19 05:50:30|7975.7|7969.7|7976.6|7970.6|7976.6|7970.6|7975.7|7969.7|1
1652939450000|2022-05-19 05:50:50|7976.1|7970.1|7976.6|7970.6|7976.6|7970.6|7976.1|7970.1|0
1652939470000|2022-05-19 05:51:10|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|0
1652939490000|2022-05-19 05:51:30|7976.6|7970.6|7976.1|7970.1|7976.6|7970.6|7976.1|7970.1|0
1652939510000|2022-05-19 05:51:50|7977.6|7971.6|7976.8|7970.8|7977.6|7971.6|7976.8|7970.8|1
1652939520000|2022-05-19 05:52:00|7976.4|7970.4|7977.6|7971.6|7977.6|7971.6|7976.4|7970.4|0
1652939550000|2022-05-19 05:52:30|7977.4|7971.4|7976.9|7970.9|7977.4|7971.4|7976.9|7970.9|0
1652939560000|2022-05-19 05:52:40|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|0
1652939570000|2022-05-19 05:52:50|7978|7972|7978.6|7972.6|7978.6|7972.6|7978|7972|10
1652939600000|2022-05-19 05:53:20|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|1
1652939610000|2022-05-19 05:53:30|7980.1|7974.1|7979.9|7973.9|7980.1|7974.1|7979.9|7973.9|0
1652939700000|2022-05-19 05:55:00|7980.1|7974.1|7984.6|7978.6|7984.6|7978.6|7980.1|7974.1|3
1652939710000|2022-05-19 05:55:10|7983.4|7977.4|7985.1|7979.1|7985.1|7979.1|7983.4|7977.4|0
1652939730000|2022-05-19 05:55:30|7985.3|7979.3|7985.1|7979.1|7985.9|7979.9|7985.1|7979.1|1
1652939790000|2022-05-19 05:56:30|7984.9|7978.9|7984.5|7978.5|7984.9|7978.9|7984.5|7978.5|0
1652939800000|2022-05-19 05:56:40|7984.2|7978.2|7983.9|7977.9|7984.2|7978.2|7983.9|7977.9|0
1652939810000|2022-05-19 05:56:50|7984.2|7978.2|7984.2|7978.2|7984.6|7978.6|7984.2|7978.2|0
1652939820000|2022-05-19 05:57:00|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7983.4|7977.4|0
1652939830000|2022-05-19 05:57:10|7984.2|7978.2|7984.4|7978.4|7984.4|7978.4|7984.2|7978.2|0
1652939840000|2022-05-19 05:57:20|7984.7|7978.7|7984.9|7978.9|7985.2|7979.2|7984.7|7978.7|0
1652939860000|2022-05-19 05:57:40|7985.2|7979.2|7984.9|7978.9|7985.2|7979.2|7984.7|7978.7|0
1652939870000|2022-05-19 05:57:50|7984.4|7978.4|7984.2|7978.2|7984.4|7978.4|7982.8|7976.8|0
1652939880000|2022-05-19 05:58:00|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1652939890000|2022-05-19 05:58:10|7983.2|7977.2|7983.1|7977.1|7983.2|7977.2|7982.9|7976.9|1
1652939910000|2022-05-19 05:58:30|7984.2|7978.2|7983.9|7977.9|7984.6|7978.6|7983.9|7977.9|0
1652939920000|2022-05-19 05:58:40|7983.1|7977.1|7982.9|7976.9|7983.1|7977.1|7982.9|7976.9|0
1652939940000|2022-05-19 05:59:00|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|0
1652939950000|2022-05-19 05:59:10|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|0
1652940000000|2022-05-19 06:00:00|7981.1|7975.1|7982.5|7976.5|7982.5|7976.5|7981.1|7975.1|0
1652940010000|2022-05-19 06:00:10|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|0
1652940020000|2022-05-19 06:00:20|7983.7|7977.7|7983.4|7977.4|7983.7|7977.7|7983.4|7977.4|0
1652940030000|2022-05-19 06:00:30|7982.7|7976.7|7979.9|7973.9|7982.7|7976.7|7979.4|7973.4|1
1652940040000|2022-05-19 06:00:40|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|0
1652940050000|2022-05-19 06:00:50|7980.9|7974.9|7981.4|7975.4|7981.5|7975.5|7980.9|7974.9|0
1652940060000|2022-05-19 06:01:00|7981.6|7975.6|7981.1|7975.1|7981.6|7975.6|7980.7|7974.7|0
1652940070000|2022-05-19 06:01:10|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1652940080000|2022-05-19 06:01:20|7981.1|7975.1|7982|7976|7982|7976|7981.1|7975.1|0
1652940090000|2022-05-19 06:01:30|7982.4|7976.4|7980.7|7974.7|7982.4|7976.4|7980.7|7974.7|0
1652940100000|2022-05-19 06:01:40|7981.1|7975.1|7983.1|7977.1|7983.1|7977.1|7981.1|7975.1|0
1652940120000|2022-05-19 06:02:00|7983.4|7977.4|7985.1|7979.1|7985.4|7979.4|7983.4|7977.4|1
1652940130000|2022-05-19 06:02:10|7984.9|7978.9|7984.9|7978.9|7984.9|7978.9|7984.7|7978.7|1
1652940140000|2022-05-19 06:02:20|7985.1|7979.1|7985.4|7979.4|7986.4|7980.4|7985.1|7979.1|0
1652940150000|2022-05-19 06:02:30|7984.9|7978.9|7985.1|7979.1|7985.9|7979.9|7984.9|7978.9|1
1652940160000|2022-05-19 06:02:40|7986.4|7980.4|7987.2|7981.2|7987.2|7981.2|7984.9|7978.9|9
1652940180000|2022-05-19 06:03:00|7987.4|7981.4|7987.4|7981.4|7987.9|7981.9|7987.4|7981.4|0
1652940190000|2022-05-19 06:03:10|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|0
1652940200000|2022-05-19 06:03:20|7987.4|7981.4|7986.9|7980.9|7987.4|7981.4|7986.9|7980.9|0
1652940220000|2022-05-19 06:03:40|7987.9|7977.9|7986.1|7976.1|7987.9|7978.9|7984.4|7976.1|1
1652940230000|2022-05-19 06:03:50|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|0
1652940240000|2022-05-19 06:04:00|7984.2|7978.2|7984.4|7978.4|7984.4|7978.4|7984.2|7978.2|0
1652940300000|2022-05-19 06:05:00|7985.9|7975.9|7984.4|7978.4|7985.9|7978.4|7984.4|7975.9|0
1652940320000|2022-05-19 06:05:20|7984.6|7978.6|7984.9|7978.9|7984.9|7978.9|7984.6|7978.6|0
1652940330000|2022-05-19 06:05:30|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1652940360000|2022-05-19 06:06:00|7985.9|7975.9|7984.4|7978.4|7985.9|7978.4|7983.9|7975.9|0
1652940370000|2022-05-19 06:06:10|7984.9|7978.9|7985.2|7979.2|7985.2|7979.2|7984.9|7978.9|0
1652940390000|2022-05-19 06:06:30|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|0
1652940420000|2022-05-19 06:07:00|7985.1|7979.1|7985.2|7979.2|7985.2|7979.2|7984.4|7978.4|0
1652940430000|2022-05-19 06:07:10|7985.4|7979.4|7984.9|7978.9|7985.4|7979.4|7984.9|7978.9|0
1652940480000|2022-05-19 06:08:00|7985.2|7979.2|7985.9|7979.9|7985.9|7979.9|7985.2|7979.2|0
1652940510000|2022-05-19 06:08:30|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|0
1652940520000|2022-05-19 06:08:40|7986.9|7980.9|7986.9|7980.9|7987.4|7981.4|7986.9|7980.9|0
1652940530000|2022-05-19 06:08:50|7987|7981|7986.9|7980.9|7987|7981|7986.9|7980.9|0
1652940540000|2022-05-19 06:09:00|7987.4|7981.4|7987.9|7981.9|7987.9|7981.9|7987.4|7981.4|0
1652940600000|2022-05-19 06:10:00|7990.9|7984.9|7991.9|7985.9|7997.5|7991.5|7990.9|7984.9|7
1652940610000|2022-05-19 06:10:10|7990.9|7984.9|7990.9|7984.9|7990.9|7984.9|7990.9|7984.9|2
1652940620000|2022-05-19 06:10:20|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1652940640000|2022-05-19 06:10:40|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|0
1652940660000|2022-05-19 06:11:00|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1652940710000|2022-05-19 06:11:50|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|0
1652940720000|2022-05-19 06:12:00|7991.5|7985.5|7994.7|7988.7|7995.8|7989.8|7991.5|7985.5|10
1652940740000|2022-05-19 06:12:20|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7994.8|7988.8|0
1652940750000|2022-05-19 06:12:30|7994.8|7988.8|7995.2|7989.2|7995.2|7989.2|7994.7|7988.7|0
1652940760000|2022-05-19 06:12:40|7994.8|7988.8|7993.8|7987.8|7994.8|7988.8|7993.8|7987.8|0
1652940780000|2022-05-19 06:13:00|7994.2|7988.2|7995.7|7989.7|7995.7|7989.7|7994.2|7988.2|1
1652940790000|2022-05-19 06:13:10|7995.8|7989.8|7994|7988|7995.8|7989.8|7993.7|7987.7|3
1652940830000|2022-05-19 06:13:50|7994.3|7988.3|7995.5|7989.5|7995.5|7989.5|7994.3|7988.3|1
1652940840000|2022-05-19 06:14:00|7995.3|7989.3|7995.2|7989.2|7995.3|7989.3|7994.2|7988.2|0
1652940860000|2022-05-19 06:14:20|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652940870000|2022-05-19 06:14:30|7994.3|7988.3|7994|7988|7995.2|7989.2|7994|7988|3
1652940890000|2022-05-19 06:14:50|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1652940900000|2022-05-19 06:15:00|7994.2|7988.2|7995.7|7989.7|7995.7|7989.7|7994.2|7988.2|3
1652940910000|2022-05-19 06:15:10|7995.8|7989.8|7998.2|7992.2|7998.2|7992.2|7995.8|7989.8|0
1652940920000|2022-05-19 06:15:20|7997.8|7991.8|7998.3|7992.3|7998.3|7992.3|7997.8|7991.8|0
1652940930000|2022-05-19 06:15:30|7998.8|7992.8|7996.8|7990.8|7998.8|7992.8|7995.8|7989.8|3
1652940940000|2022-05-19 06:15:40|7996.5|7990.5|7995.8|7989.8|7996.5|7990.5|7995.8|7989.8|1
1652940960000|2022-05-19 06:16:00|7995.5|7989.5|7996.3|7990.3|7996.3|7990.3|7995.5|7989.5|0
1652940970000|2022-05-19 06:16:10|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|2
1652940980000|2022-05-19 06:16:20|7998|7992|7997.8|7991.8|7998.3|7992.3|7997.8|7991.8|0
1652941000000|2022-05-19 06:16:40|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7996.8|7990.8|2
1652941010000|2022-05-19 06:16:50|7997.5|7991.5|7997.8|7991.8|7997.8|7991.8|7997.5|7991.5|0
1652941020000|2022-05-19 06:17:00|7998.3|7992.3|7998.8|7992.8|7998.8|7992.8|7998.3|7992.3|0
1652941030000|2022-05-19 06:17:10|7998.5|7992.5|7996.3|7990.3|7998.5|7992.5|7996.3|7990.3|2
1652941040000|2022-05-19 06:17:20|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.1|7990.1|1
1652941050000|2022-05-19 06:17:30|7997.4|7991.4|8002.1|7996.1|8002.1|7996.1|7997.4|7991.4|2
1652941060000|2022-05-19 06:17:40|8001.3|7995.3|8000.6|7994.6|8001.3|7995.3|8000.6|7994.6|2
1652941070000|2022-05-19 06:17:50|8001.1|7995.1|8003.1|7997.1|8004.6|7998.6|8001.1|7995.1|3
1652941080000|2022-05-19 06:18:00|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8002.6|7996.6|2
1652941090000|2022-05-19 06:18:10|8003.6|7997.6|8003.8|7997.8|8003.8|7997.8|8003.6|7997.6|0
1652941100000|2022-05-19 06:18:20|8003.1|7997.1|8001.8|7995.8|8003.1|7997.1|8001.8|7995.8|1
1652941110000|2022-05-19 06:18:30|8001.1|7995.1|8001.3|7995.3|8001.6|7995.6|8001.1|7995.1|1
1652941120000|2022-05-19 06:18:40|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1652941140000|2022-05-19 06:19:00|8000.8|7994.8|7998.3|7992.3|8000.8|7994.8|7998.3|7992.3|2
1652941170000|2022-05-19 06:19:30|7998.6|7992.6|7998.8|7992.8|7998.8|7992.8|7998.6|7992.6|0
1652941190000|2022-05-19 06:19:50|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1652941200000|2022-05-19 06:20:00|7998.1|7992.1|7998.3|7992.3|7998.3|7992.3|7998.1|7992.1|0
1652941220000|2022-05-19 06:20:20|8003.3|7997.3|8003.5|7997.5|8003.5|7997.5|8003.3|7997.3|1
1652941230000|2022-05-19 06:20:30|8003.3|7997.3|8004.8|7998.8|8004.8|7998.8|8003.3|7997.3|1
1652941240000|2022-05-19 06:20:40|8004.3|7998.3|8004|7998|8004.3|7998.3|8004|7998|1
1652941250000|2022-05-19 06:20:50|8003.8|7997.8|8003|7997|8003.8|7997.8|8003|7997|0
1652941260000|2022-05-19 06:21:00|8002.8|7996.8|8002.8|7996.8|8003.3|7997.3|8002.8|7996.8|1
1652941270000|2022-05-19 06:21:10|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|2
1652941370000|2022-05-19 06:22:50|8000.3|7994.3|7997.3|7991.3|8000.3|7994.3|7997.3|7991.3|3
1652941380000|2022-05-19 06:23:00|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.3|7990.3|0
1652941390000|2022-05-19 06:23:10|7996.6|7990.6|7996.3|7990.3|7996.6|7990.6|7995.3|7989.3|2
1652941400000|2022-05-19 06:23:20|7996.1|7990.1|7994.8|7988.8|7996.3|7990.3|7994.8|7988.8|0
1652941420000|2022-05-19 06:23:40|7994.5|7988.5|7997.3|7991.3|7997.3|7991.3|7994.5|7988.5|1
1652941430000|2022-05-19 06:23:50|7997|7991|7996.3|7990.3|7997|7991|7996.3|7990.3|0
1652941440000|2022-05-19 06:24:00|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652941450000|2022-05-19 06:24:10|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1652941470000|2022-05-19 06:24:30|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1652941480000|2022-05-19 06:24:40|7997|7991|7996.8|7990.8|7997|7991|7996.8|7990.8|0
1652941500000|2022-05-19 06:25:00|7996.2|7990.2|7994.8|7988.8|7996.2|7990.2|7994.8|7988.8|2
1652941530000|2022-05-19 06:25:30|7994.5|7988.5|7993.8|7987.8|7994.8|7988.8|7993.8|7987.8|1
1652941540000|2022-05-19 06:25:40|7993.3|7987.3|7992.9|7986.9|7993.3|7987.3|7992.3|7986.3|2
1652941550000|2022-05-19 06:25:50|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.5|7986.5|0
1652941560000|2022-05-19 06:26:00|7992.3|7986.3|7992.8|7986.8|7992.8|7986.8|7992.3|7986.3|0
1652941570000|2022-05-19 06:26:10|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|7991.8|7985.8|0
1652941580000|2022-05-19 06:26:20|7992.2|7986.2|7992.8|7986.8|7992.8|7986.8|7992.2|7986.2|1
1652941610000|2022-05-19 06:26:50|7993.3|7987.3|7996|7990|7996|7990|7993.3|7987.3|2
1652941620000|2022-05-19 06:27:00|7996.3|7990.3|7996.3|7990.3|7996.8|7990.8|7996.3|7990.3|2
1652941630000|2022-05-19 06:27:10|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652941640000|2022-05-19 06:27:20|7996.5|7990.5|7996.3|7990.3|7996.5|7990.5|7996.3|7990.3|0
1652941650000|2022-05-19 06:27:30|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|0
1652941660000|2022-05-19 06:27:40|7996|7990|7996.3|7990.3|7996.3|7990.3|7996|7990|0
1652941670000|2022-05-19 06:27:50|7996.1|7990.1|7995.8|7989.8|7996.1|7990.1|7995.8|7989.8|0
1652941680000|2022-05-19 06:28:00|7996.1|7990.1|7995.3|7989.3|7996.1|7990.1|7995|7989|1
1652941700000|2022-05-19 06:28:20|7995.9|7989.9|7999.3|7993.3|7999.3|7993.3|7995.9|7989.9|5
1652941710000|2022-05-19 06:28:30|7999|7993|7998.8|7992.8|7999|7993|7998.8|7992.8|0
1652941730000|2022-05-19 06:28:50|7998.3|7992.3|7997.1|7991.1|7998.3|7992.3|7996.8|7990.8|3
1652941740000|2022-05-19 06:29:00|7997.3|7991.3|7995.6|7989.6|7997.3|7991.3|7995.3|7989.3|2
1652941750000|2022-05-19 06:29:10|7996.3|7990.3|7997.3|7991.3|7997.3|7991.3|7996.3|7990.3|0
1652941760000|2022-05-19 06:29:20|7996.8|7990.8|7999.3|7993.3|8000.3|7994.3|7996.8|7990.8|5
1652941770000|2022-05-19 06:29:30|7999.8|7993.8|8002.8|7996.8|8003.8|7997.8|7999.8|7993.8|46
1652941780000|2022-05-19 06:29:40|8002.5|7996.5|8000.9|7994.9|8002.5|7996.5|8000.3|7994.3|2
1652941800000|2022-05-19 06:30:00|8001.2|7995.2|7997.8|7991.8|8001.2|7995.2|7997.3|7991.3|4
1652941810000|2022-05-19 06:30:10|7998.4|7992.4|7995|7989|7998.8|7992.8|7995|7989|5
1652941820000|2022-05-19 06:30:20|7994.5|7988.5|7999.1|7993.1|7999.8|7993.8|7993.3|7987.3|3
1652941830000|2022-05-19 06:30:30|7999.3|7993.3|7997.6|7991.6|7999.3|7993.3|7997.6|7991.6|1
1652941840000|2022-05-19 06:30:40|7996.1|7990.1|8005.5|7999.5|8005.5|7999.5|7996.1|7990.1|21
1652941860000|2022-05-19 06:31:00|8005.3|7999.3|8001.3|7995.3|8005.3|7999.3|8001|7995|1
1652941870000|2022-05-19 06:31:10|8001.5|7995.5|8002.3|7996.3|8002.3|7996.3|8001.5|7995.5|0
1652941880000|2022-05-19 06:31:20|8002.5|7996.5|7997.8|7991.8|8002.8|7996.8|7997.6|7991.6|4
1652941890000|2022-05-19 06:31:30|7997.3|7991.3|7995.8|7989.8|7997.3|7991.3|7995.8|7989.8|1
1652941900000|2022-05-19 06:31:40|7995.5|7989.5|7994.8|7988.8|7995.5|7989.5|7994.8|7988.8|0
1652941910000|2022-05-19 06:31:50|7996.8|7990.8|7996.3|7990.3|7996.8|7990.8|7996.3|7990.3|1
1652941920000|2022-05-19 06:32:00|7996.9|7990.9|7998.3|7992.3|7999|7993|7996.9|7990.9|2
1652941930000|2022-05-19 06:32:10|7998|7992|7998.3|7992.3|7998.3|7992.3|7998|7992|0
1652941970000|2022-05-19 06:32:50|7998|7992|7998|7992|7998|7992|7998|7992|0
1652941980000|2022-05-19 06:33:00|7996.3|7990.3|8001.3|7995.3|8001.3|7995.3|7996.3|7990.3|1
1652941990000|2022-05-19 06:33:10|8000.7|7994.7|7999.8|7993.8|8000.8|7994.8|7999.8|7993.8|1
1652942010000|2022-05-19 06:33:30|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|5
1652942030000|2022-05-19 06:33:50|7995|7989|7995|7989|7995|7989|7995|7989|3
1652942040000|2022-05-19 06:34:00|7994.7|7988.7|7994.2|7988.2|7994.7|7988.7|7994.2|7988.2|0
1652942050000|2022-05-19 06:34:10|7993.3|7987.3|7993.2|7987.2|7993.3|7987.3|7993.2|7987.2|1
1652942070000|2022-05-19 06:34:30|7992.7|7986.7|7991.7|7985.7|7992.7|7986.7|7991.7|7985.7|0
1652942090000|2022-05-19 06:34:50|7991.3|7985.3|7989.5|7983.5|7991.3|7985.3|7989.5|7983.5|0
1652942100000|2022-05-19 06:35:00|7990|7984|7992.7|7986.7|7992.7|7986.7|7990|7984|4
1652942110000|2022-05-19 06:35:10|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|0
1652942130000|2022-05-19 06:35:30|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1652942140000|2022-05-19 06:35:40|7991.5|7985.5|7991|7985|7991.5|7985.5|7991|7985|0
1652942150000|2022-05-19 06:35:50|7990.8|7984.8|7991|7985|7991|7985|7990.8|7984.8|0
1652942160000|2022-05-19 06:36:00|7991.5|7985.5|7992.6|7986.6|7994.8|7988.8|7991.5|7985.5|2
1652942170000|2022-05-19 06:36:10|7992.8|7986.8|7993|7987|7993|7987|7992.8|7986.8|0
1652942190000|2022-05-19 06:36:30|7993.3|7987.3|7995.5|7989.5|7995.5|7989.5|7993.3|7987.3|1
1652942200000|2022-05-19 06:36:40|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652942210000|2022-05-19 06:36:50|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|0
1652942220000|2022-05-19 06:37:00|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652942230000|2022-05-19 06:37:10|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|2
1652942240000|2022-05-19 06:37:20|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1652942250000|2022-05-19 06:37:30|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|0
1652942260000|2022-05-19 06:37:40|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7994.9|7988.9|0
1652942270000|2022-05-19 06:37:50|7994.9|7988.9|7993.1|7987.1|7994.9|7988.9|7992.1|7986.1|4
1652942280000|2022-05-19 06:38:00|7994.1|7988.1|7991.8|7985.8|7994.1|7988.1|7991.8|7985.8|6
1652942300000|2022-05-19 06:38:20|7991.5|7985.5|7991.6|7985.6|7991.6|7985.6|7991.5|7985.5|0
1652942310000|2022-05-19 06:38:30|7991.8|7985.8|7992.3|7986.3|7992.3|7986.3|7991.8|7985.8|0
1652942330000|2022-05-19 06:38:50|7993.2|7987.2|7994.8|7988.8|7994.8|7988.8|7993.2|7987.2|2
1652942340000|2022-05-19 06:39:00|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1652942350000|2022-05-19 06:39:10|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1652942360000|2022-05-19 06:39:20|7998.5|7992.5|7998.1|7992.1|7998.8|7992.8|7998.1|7992.1|0
1652942380000|2022-05-19 06:39:40|7997.6|7991.6|7994.6|7988.6|7997.6|7991.6|7993.8|7987.8|1
1652942390000|2022-05-19 06:39:50|7995.1|7989.1|7995.9|7989.9|7995.9|7989.9|7994.6|7988.6|1
1652942400000|2022-05-19 06:40:00|7996.1|7990.1|7993.6|7987.6|7996.6|7990.6|7993.6|7987.6|1
1652942410000|2022-05-19 06:40:10|7993.9|7987.9|7993.6|7987.6|7995.1|7989.1|7993.6|7987.6|1
1652942420000|2022-05-19 06:40:20|7994.8|7988.8|7994.3|7988.3|7995.1|7989.1|7994.3|7988.3|2
1652942430000|2022-05-19 06:40:30|7994.1|7988.1|7994.3|7988.3|7994.3|7988.3|7993.4|7987.4|0
1652942440000|2022-05-19 06:40:40|7993.4|7987.4|7992.9|7986.9|7993.6|7987.6|7992.9|7986.9|0
1652942450000|2022-05-19 06:40:50|7993.1|7987.1|7992.8|7986.8|7993.1|7987.1|7992.8|7986.8|0
1652942460000|2022-05-19 06:41:00|7993.3|7987.3|7994.8|7988.8|7995.7|7989.7|7992.8|7986.8|1
1652942470000|2022-05-19 06:41:10|7995.1|7989.1|7994.9|7988.9|7995.3|7989.3|7994.8|7988.8|0
1652942480000|2022-05-19 06:41:20|7994.3|7988.3|7995.9|7989.9|7995.9|7989.9|7993.6|7987.6|1
1652942490000|2022-05-19 06:41:30|7995.6|7989.6|7992.8|7986.8|7995.6|7989.6|7992.8|7986.8|1
1652942520000|2022-05-19 06:42:00|7993.1|7987.1|7995.6|7989.6|7995.6|7989.6|7993.1|7987.1|1
1652942540000|2022-05-19 06:42:20|7995.3|7989.3|7995.2|7989.2|7995.3|7989.3|7994.6|7988.6|0
1652942550000|2022-05-19 06:42:30|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1652942560000|2022-05-19 06:42:40|7993.9|7987.9|7993.4|7987.4|7993.9|7987.9|7993.4|7987.4|0
1652942570000|2022-05-19 06:42:50|7993.7|7987.7|7993.1|7987.1|7993.7|7987.7|7993.1|7987.1|0
1652942580000|2022-05-19 06:43:00|7994.8|7988.8|7994.6|7988.6|7994.8|7988.8|7993.9|7987.9|1
1652942590000|2022-05-19 06:43:10|7994.8|7988.8|7995.6|7989.6|7995.6|7989.6|7994.8|7988.8|1
1652942600000|2022-05-19 06:43:20|7995.3|7989.3|7995.1|7989.1|7995.3|7989.3|7994.6|7988.6|0
1652942610000|2022-05-19 06:43:30|7995.3|7989.3|7995.6|7989.6|7995.6|7989.6|7995.3|7989.3|0
1652942620000|2022-05-19 06:43:40|7995.4|7989.4|7993.4|7987.4|7995.4|7989.4|7992.9|7986.9|2
1652942630000|2022-05-19 06:43:50|7993.1|7987.1|7994.1|7988.1|7994.6|7988.6|7993.1|7987.1|3
1652942650000|2022-05-19 06:44:10|7994.3|7988.3|7994.9|7988.9|7997.1|7991.1|7994.3|7988.3|5
1652942670000|2022-05-19 06:44:30|7994.4|7988.4|7993.1|7987.1|7994.4|7988.4|7993.1|7987.1|0
1652942690000|2022-05-19 06:44:50|7992.7|7986.7|7991.1|7985.1|7992.7|7986.7|7991.1|7985.1|0
1652942710000|2022-05-19 06:45:10|7990.6|7984.6|7989.2|7983.2|7990.6|7984.6|7989.1|7983.1|2
1652942720000|2022-05-19 06:45:20|7989.6|7983.6|7989.7|7983.7|7989.7|7983.7|7989.6|7983.6|0
1652942730000|2022-05-19 06:45:30|7989.6|7983.6|7989.7|7983.7|7989.7|7983.7|7989.6|7983.6|0
1652942740000|2022-05-19 06:45:40|7989.1|7983.1|7988.6|7982.6|7989.1|7983.1|7988.1|7982.1|0
1652942750000|2022-05-19 06:45:50|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|1
1652942760000|2022-05-19 06:46:00|7990.1|7984.1|7992.2|7986.2|7992.4|7986.4|7990.1|7984.1|3
1652942770000|2022-05-19 06:46:10|7992.4|7986.4|7992.7|7986.7|7992.7|7986.7|7992.4|7986.4|0
1652942780000|2022-05-19 06:46:20|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1652942790000|2022-05-19 06:46:30|7992.7|7986.7|7992.2|7986.2|7992.7|7986.7|7992.2|7986.2|0
1652942800000|2022-05-19 06:46:40|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|4
1652942810000|2022-05-19 06:46:50|7994.1|7988.1|7994.4|7988.4|7994.4|7988.4|7994.1|7988.1|0
1652942820000|2022-05-19 06:47:00|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|0
1652942830000|2022-05-19 06:47:10|7994.4|7988.4|7997|7991|7997|7991|7994.4|7988.4|1
1652942840000|2022-05-19 06:47:20|7996.7|7990.7|7996.7|7990.7|7996.7|7990.7|7996.7|7990.7|0
1652942850000|2022-05-19 06:47:30|7997.1|7991.1|7994.4|7988.4|7997.1|7991.1|7994.4|7988.4|3
1652942860000|2022-05-19 06:47:40|7994.9|7988.9|7994.9|7988.9|7995.2|7989.2|7994.9|7988.9|0
1652942870000|2022-05-19 06:47:50|7999.7|7993.7|8000|7994|8000|7994|7999.7|7993.7|2
1652942900000|2022-05-19 06:48:20|8000.3|7994.3|8001.4|7995.4|8001.4|7995.4|8000.3|7994.3|0
1652942940000|2022-05-19 06:49:00|8007.9|8001.9|8009.2|8003.2|8009.2|8003.2|8007|8001|5
1652942950000|2022-05-19 06:49:10|8009.4|8003.4|8012.9|8006.9|8013|8007|8009.4|8003.4|2
1652942960000|2022-05-19 06:49:20|8012.2|8006.2|8011|8005|8012.2|8006.2|8011|8005|0
1652942970000|2022-05-19 06:49:30|8011.2|8005.2|8013|8007|8013|8007|8011.2|8005.2|0
1652942980000|2022-05-19 06:49:40|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|0
1652942990000|2022-05-19 06:49:50|8013|8007|8013|8007|8013|8007|8013|8007|0
1652943000000|2022-05-19 06:50:00|8012.2|8006.2|8011|8005|8012.2|8006.2|8011|8005|1
1652943010000|2022-05-19 06:50:10|8011.4|8005.4|8011|8005|8013|8007|8011|8005|2
1652943020000|2022-05-19 06:50:20|8011.7|8005.7|8010|8004|8011.7|8005.7|8010|8004|1
1652943030000|2022-05-19 06:50:30|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|1
1652943040000|2022-05-19 06:50:40|8007.9|8001.9|8007.7|8001.7|8007.9|8001.9|8007.7|8001.7|0
1652943050000|2022-05-19 06:50:50|8008.4|8002.4|8008.5|8002.5|8008.5|8002.5|8008.4|8002.4|0
1652943060000|2022-05-19 06:51:00|8008.2|8002.2|8007|8001|8008.2|8002.2|8007|8001|0
1652943070000|2022-05-19 06:51:10|8006.7|8000.7|8007.2|8001.2|8007.2|8001.2|8006.7|8000.7|0
1652943080000|2022-05-19 06:51:20|8007.5|8001.5|8006.2|8000.2|8007.5|8001.5|8006.2|8000.2|0
1652943090000|2022-05-19 06:51:30|8006.5|8000.5|8006.2|8000.2|8006.5|8000.5|8006.2|8000.2|0
1652943100000|2022-05-19 06:51:40|8005.7|7999.7|8004|7998|8005.7|7999.7|8004|7998|0
1652943110000|2022-05-19 06:51:50|8004.2|7998.2|8004|7998|8004.2|7998.2|8004|7998|0
1652943140000|2022-05-19 06:52:20|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1652943150000|2022-05-19 06:52:30|8004|7998|8004.2|7998.2|8004.2|7998.2|8004|7998|0
1652943160000|2022-05-19 06:52:40|8003.9|7997.9|8003.5|7997.5|8003.9|7997.9|8003.5|7997.5|0
1652943170000|2022-05-19 06:52:50|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|0
1652943180000|2022-05-19 06:53:00|8002.5|7996.5|8004.2|7998.2|8004.7|7998.7|8002.5|7996.5|2
1652943200000|2022-05-19 06:53:20|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1652943220000|2022-05-19 06:53:40|8006.7|8000.7|8006.2|8000.2|8006.7|8000.7|8006.2|8000.2|1
1652943230000|2022-05-19 06:53:50|8006.7|8000.7|8006.5|8000.5|8007.5|8001.5|8006.5|8000.5|0
1652943240000|2022-05-19 06:54:00|8006.2|8000.2|8006.7|8000.7|8007.5|8001.5|8006.2|8000.2|0
1652943250000|2022-05-19 06:54:10|8006.5|8000.5|8005.9|7999.9|8006.5|8000.5|8005.9|7999.9|0
1652943270000|2022-05-19 06:54:30|8005.2|7999.2|8004|7998|8005.2|7999.2|8003.5|7997.5|2
1652943280000|2022-05-19 06:54:40|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1652943300000|2022-05-19 06:55:00|8003.9|7997.9|8002.4|7996.4|8003.9|7997.9|8002.1|7996.1|1
1652943310000|2022-05-19 06:55:10|8007|8001|8007.5|8001.5|8007.5|8001.5|8006.9|8000.9|3
1652943320000|2022-05-19 06:55:20|8007.7|8001.7|8004.9|7998.9|8010.5|8004.5|8004.9|7998.9|28
1652943330000|2022-05-19 06:55:30|8004.5|7998.5|8005.1|7999.1|8005.1|7999.1|8004.5|7998.5|0
1652943340000|2022-05-19 06:55:40|8005.3|7999.3|8004|7998|8005.5|7999.5|8004|7998|46
1652943350000|2022-05-19 06:55:50|8003.8|7997.8|8003.5|7997.5|8003.8|7997.8|8003.5|7997.5|1
1652943360000|2022-05-19 06:56:00|8003.8|7997.8|8005.1|7999.1|8005.1|7999.1|8003.8|7997.8|0
1652943370000|2022-05-19 06:56:10|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.3|7998.3|0
1652943380000|2022-05-19 06:56:20|8004.6|7998.6|8004|7998|8004.6|7998.6|8004|7998|1
1652943390000|2022-05-19 06:56:30|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1652943400000|2022-05-19 06:56:40|8003.6|7997.6|8002|7996|8003.6|7997.6|8002|7996|0
1652943410000|2022-05-19 06:56:50|8002.3|7996.3|8001.6|7995.6|8002.3|7996.3|8001.6|7995.6|1
1652943420000|2022-05-19 06:57:00|8001.4|7995.4|8002.4|7996.4|8002.4|7996.4|8001.4|7995.4|0
1652943430000|2022-05-19 06:57:10|8001.9|7995.9|8000.8|7994.8|8001.9|7995.9|8000.8|7994.8|1
1652943450000|2022-05-19 06:57:30|8001.1|7995.1|8002.1|7996.1|8002.1|7996.1|8001.1|7995.1|0
1652943460000|2022-05-19 06:57:40|8001.9|7995.9|8001.1|7995.1|8001.9|7995.9|8000.9|7994.9|1
1652943470000|2022-05-19 06:57:50|8000.6|7994.6|8000.9|7994.9|8000.9|7994.9|8000.6|7994.6|0
1652943490000|2022-05-19 06:58:10|8000.7|7994.7|8002.7|7996.7|8002.7|7996.7|8000.7|7994.7|0
1652943500000|2022-05-19 06:58:20|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8001.4|7995.4|0
1652943510000|2022-05-19 06:58:30|8001.3|7995.3|8000.4|7994.4|8001.3|7995.3|7999.9|7993.9|2
1652943520000|2022-05-19 06:58:40|8000.2|7994.2|7999.6|7993.6|8000.2|7994.2|7998.6|7992.6|1
1652943540000|2022-05-19 06:59:00|7999.8|7993.8|7999.5|7993.5|8000.7|7994.7|7997.9|7991.9|3
1652943550000|2022-05-19 06:59:10|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|0
1652943560000|2022-05-19 06:59:20|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1652943570000|2022-05-19 06:59:30|7998.4|7992.4|7999.8|7993.8|7999.8|7993.8|7997|7991|0
1652943580000|2022-05-19 06:59:40|7997.7|7991.7|7997.7|7991.7|7998.7|7992.7|7997.7|7991.7|0
1652943590000|2022-05-19 06:59:50|7997.1|7991.1|7996.1|7990.1|7997.7|7991.7|7996.1|7990.1|0
1652943600000|2022-05-19 07:00:00|7995.9|7989.9|7993|7987|7995.9|7989.9|7993|7987|1
1652943610000|2022-05-19 07:00:10|7992.5|7986.5|7993|7987|7993|7987|7992.5|7986.5|2
1652943620000|2022-05-19 07:00:20|7993.3|7987.3|7993.7|7987.7|7995.3|7989.3|7993.3|7987.3|0
1652943630000|2022-05-19 07:00:30|7993.4|7987.4|7993.5|7987.5|7993.7|7987.7|7993.2|7987.2|1
1652943650000|2022-05-19 07:00:50|7993.8|7987.8|7994.9|7988.9|7995.5|7989.5|7993.8|7987.8|0
1652943660000|2022-05-19 07:01:00|7994.6|7988.6|7994.1|7988.1|7994.6|7988.6|7993.9|7987.9|0
1652943670000|2022-05-19 07:01:10|7994.4|7988.4|7991.6|7985.6|7995.7|7989.7|7991.3|7985.3|2
1652943680000|2022-05-19 07:01:20|7991|7985|7991.4|7985.4|7992.6|7986.6|7990.2|7984.2|3
1652943700000|2022-05-19 07:01:40|7991.8|7985.8|7993.5|7987.5|7993.6|7987.6|7991.8|7985.8|5
1652943720000|2022-05-19 07:02:00|7993.1|7987.1|7993.5|7987.5|7993.5|7987.5|7992.5|7986.5|0
1652943730000|2022-05-19 07:02:10|7993.8|7987.8|7992.9|7986.9|7993.8|7987.8|7992.9|7986.9|0
1652943760000|2022-05-19 07:02:40|7993.4|7987.4|7992.5|7986.5|7993.4|7987.4|7992.5|7986.5|0
1652943770000|2022-05-19 07:02:50|7990.3|7984.3|7989.3|7983.3|7990.3|7984.3|7989.3|7983.3|1
1652943780000|2022-05-19 07:03:00|7988.7|7982.7|7990.9|7984.9|7991.2|7985.2|7988.7|7982.7|2
1652943800000|2022-05-19 07:03:20|7990.3|7984.3|7988.4|7982.4|7990.3|7984.3|7988.4|7982.4|3
1652943810000|2022-05-19 07:03:30|7988.6|7982.6|7988.6|7982.6|7988.8|7982.8|7988.6|7982.6|0
1652943820000|2022-05-19 07:03:40|7989.2|7983.2|7987.3|7981.3|7989.2|7983.2|7986.9|7980.9|2
1652943830000|2022-05-19 07:03:50|7987.4|7981.4|7989.8|7983.8|7990.1|7984.1|7987.4|7981.4|1
1652943840000|2022-05-19 07:04:00|7990.3|7984.3|7991.1|7985.1|7991.1|7985.1|7989.1|7983.1|1
1652943850000|2022-05-19 07:04:10|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|0
1652943860000|2022-05-19 07:04:20|7991.1|7985.1|7991.6|7985.6|7991.8|7985.8|7991.1|7985.1|1
1652943870000|2022-05-19 07:04:30|7991.2|7985.2|7991|7985|7991.2|7985.2|7991|7985|0
1652943880000|2022-05-19 07:04:40|7989.8|7983.8|7990|7984|7990|7984|7989.8|7983.8|1
1652943900000|2022-05-19 07:05:00|7990.3|7984.3|7990.6|7984.6|7990.6|7984.6|7990.3|7984.3|0
1652943910000|2022-05-19 07:05:10|7990.8|7984.8|7992.1|7986.1|7992.1|7986.1|7990.8|7984.8|1
1652943930000|2022-05-19 07:05:30|7991.7|7985.7|7991.1|7985.1|7991.7|7985.7|7991.1|7985.1|0
1652943940000|2022-05-19 07:05:40|7991.5|7985.5|7991.2|7985.2|7992.4|7986.4|7991.2|7985.2|4
1652943950000|2022-05-19 07:05:50|7989.7|7983.7|7991.1|7985.1|7991.1|7985.1|7988.8|7982.8|1
1652943960000|2022-05-19 07:06:00|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1652943970000|2022-05-19 07:06:10|7990.6|7984.6|7985.2|7979.2|7990.6|7984.6|7985|7979|1
1652943980000|2022-05-19 07:06:20|7984.7|7978.7|7983|7977|7984.7|7978.7|7983|7977|1
1652943990000|2022-05-19 07:06:30|7982.7|7976.7|7980.1|7974.1|7982.7|7976.7|7980.1|7974.1|1
1652944000000|2022-05-19 07:06:40|7981.8|7975.8|7984|7978|7985|7979|7981.5|7975.5|3
1652944010000|2022-05-19 07:06:50|7984.3|7978.3|7983.2|7977.2|7984.8|7978.8|7983.2|7977.2|0
1652944020000|2022-05-19 07:07:00|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|0
1652944060000|2022-05-19 07:07:40|7983.2|7977.2|7979.4|7973.4|7983.2|7977.2|7977.7|7971.7|2
1652944070000|2022-05-19 07:07:50|7979.6|7973.6|7980.4|7974.4|7981.4|7975.4|7979.6|7973.6|1
1652944080000|2022-05-19 07:08:00|7980.6|7974.6|7982.2|7976.2|7982.2|7976.2|7980.4|7974.4|1
1652944090000|2022-05-19 07:08:10|7982.7|7976.7|7982.2|7976.2|7982.7|7976.7|7982.2|7976.2|0
1652944100000|2022-05-19 07:08:20|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7981.4|7975.4|1
1652944110000|2022-05-19 07:08:30|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|0
1652944120000|2022-05-19 07:08:40|7982.8|7976.8|7985.6|7979.6|7987|7981|7982.8|7976.8|2
1652944130000|2022-05-19 07:08:50|7985.9|7979.9|7985.5|7979.5|7985.9|7979.9|7985.5|7979.5|0
1652944140000|2022-05-19 07:09:00|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|0
1652944160000|2022-05-19 07:09:20|7986.7|7980.7|7986.7|7980.7|7986.7|7980.7|7986.7|7980.7|0
1652944170000|2022-05-19 07:09:30|7985.9|7979.9|7985.9|7979.9|7986.2|7980.2|7985.9|7979.9|0
1652944180000|2022-05-19 07:09:40|7984.1|7978.1|7983.9|7977.9|7984.6|7978.6|7983.9|7977.9|1
1652944190000|2022-05-19 07:09:50|7983.1|7977.1|7984|7978|7984.4|7978.4|7983.1|7977.1|1
1652944200000|2022-05-19 07:10:00|7984.2|7978.2|7983.8|7977.8|7984.5|7978.5|7983.8|7977.8|0
1652944210000|2022-05-19 07:10:10|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|0
1652944220000|2022-05-19 07:10:20|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|0
1652944230000|2022-05-19 07:10:30|7983.5|7977.5|7979.4|7973.4|7983.5|7977.5|7979.4|7973.4|0
1652944240000|2022-05-19 07:10:40|7978.9|7972.9|7978|7972|7978.9|7972.9|7978|7972|0
1652944250000|2022-05-19 07:10:50|7977.7|7971.7|7976|7970|7977.7|7971.7|7975.9|7969.9|1
1652944260000|2022-05-19 07:11:00|7976.5|7970.5|7975.9|7969.9|7976.5|7970.5|7975.7|7969.7|1
1652944270000|2022-05-19 07:11:10|7975.7|7969.7|7975.7|7969.7|7975.9|7969.9|7974.5|7968.5|2
1652944280000|2022-05-19 07:11:20|7976.3|7970.3|7974.4|7968.4|7976.3|7970.3|7974.4|7968.4|3
1652944290000|2022-05-19 07:11:30|7974.2|7968.2|7971.4|7965.4|7974.4|7968.4|7971.4|7965.4|5
1652944300000|2022-05-19 07:11:40|7971|7965|7969.9|7963.9|7971.4|7965.4|7969.9|7963.9|2
1652944310000|2022-05-19 07:11:50|7970|7964|7971.7|7965.7|7971.9|7965.9|7969.7|7963.7|1
1652944320000|2022-05-19 07:12:00|7972|7966|7971.7|7965.7|7972.2|7966.2|7971.7|7965.7|0
1652944330000|2022-05-19 07:12:10|7972|7966|7971.7|7965.7|7972.7|7966.7|7971.7|7965.7|1
1652944340000|2022-05-19 07:12:20|7971.5|7965.5|7971.2|7965.2|7971.7|7965.7|7971.2|7965.2|0
1652944350000|2022-05-19 07:12:30|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|0
1652944360000|2022-05-19 07:12:40|7970.2|7964.2|7969.2|7963.2|7970.2|7964.2|7969.2|7963.2|1
1652944370000|2022-05-19 07:12:50|7968.9|7962.9|7971|7965|7971|7965|7966.9|7960.9|2
1652944380000|2022-05-19 07:13:00|7971.5|7965.5|7970.7|7964.7|7971.9|7965.9|7970.7|7964.7|2
1652944390000|2022-05-19 07:13:10|7970.4|7964.4|7969.4|7963.4|7970.4|7964.4|7969.4|7963.4|0
1652944400000|2022-05-19 07:13:20|7970|7964|7969.4|7963.4|7970|7964|7969.4|7963.4|1
1652944430000|2022-05-19 07:13:50|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|3
1652944440000|2022-05-19 07:14:00|7969.8|7963.8|7970.3|7964.3|7970.3|7964.3|7969.8|7963.8|9
1652944450000|2022-05-19 07:14:10|7969.8|7963.8|7969.5|7963.5|7970|7964|7969.5|7963.5|3
1652944460000|2022-05-19 07:14:20|7968.8|7962.8|7970.5|7964.5|7970.5|7964.5|7968.8|7962.8|3
1652944470000|2022-05-19 07:14:30|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|0
1652944480000|2022-05-19 07:14:40|7970.3|7964.3|7973.7|7967.7|7973.7|7967.7|7970|7964|2
1652944490000|2022-05-19 07:14:50|7974|7968|7974.3|7968.3|7976.5|7970.5|7973.7|7967.7|3
1652944500000|2022-05-19 07:15:00|7973.7|7967.7|7973|7967|7973.7|7967.7|7971.8|7965.8|1
1652944510000|2022-05-19 07:15:10|7974.3|7968.3|7974.2|7968.2|7974.3|7968.3|7973.7|7967.7|1
1652944550000|2022-05-19 07:15:50|7973.7|7967.7|7973.3|7967.3|7973.7|7967.7|7973.3|7967.3|0
1652944560000|2022-05-19 07:16:00|7973.7|7967.7|7974|7968|7974|7968|7973.7|7967.7|0
1652944600000|2022-05-19 07:16:40|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|0
1652944610000|2022-05-19 07:16:50|7973.2|7967.2|7973|7967|7973.2|7967.2|7973|7967|0
1652944620000|2022-05-19 07:17:00|7972.7|7966.7|7972.5|7966.5|7972.7|7966.7|7972.5|7966.5|1
1652944720000|2022-05-19 07:18:40|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|0
1652944740000|2022-05-19 07:19:00|7973.1|7967.1|7972|7966|7973.1|7967.1|7972|7966|1
1652944780000|2022-05-19 07:19:40|7971.6|7965.6|7972.5|7966.5|7973|7967|7970.3|7964.3|7
1652944790000|2022-05-19 07:19:50|7973|7967|7973.1|7967.1|7973.1|7967.1|7973|7967|0
1652944800000|2022-05-19 07:20:00|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|7971.6|7965.6|1
1652944840000|2022-05-19 07:20:40|7971.3|7965.3|7969.6|7963.6|7971.3|7965.3|7969.6|7963.6|1
1652944850000|2022-05-19 07:20:50|7970|7964|7970|7964|7970|7964|7970|7964|0
1652944890000|2022-05-19 07:21:30|7970.8|7964.8|7972.5|7966.5|7972.5|7966.5|7970.8|7964.8|1
1652944900000|2022-05-19 07:21:40|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|0
1652944910000|2022-05-19 07:21:50|7972.1|7966.1|7970.4|7964.4|7972.1|7966.1|7970.1|7964.1|1
1652944920000|2022-05-19 07:22:00|7970.8|7964.8|7971.4|7965.4|7971.4|7965.4|7970.8|7964.8|0
1652944930000|2022-05-19 07:22:10|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|1
1652944970000|2022-05-19 07:22:50|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|2
1652944990000|2022-05-19 07:23:10|7967.5|7961.5|7966.8|7960.8|7967.5|7961.5|7966.8|7960.8|3
1652945000000|2022-05-19 07:23:20|7965.7|7959.7|7962.4|7956.4|7965.7|7959.7|7962.4|7956.4|34
1652945010000|2022-05-19 07:23:30|7962.6|7956.6|7961.6|7955.6|7962.6|7956.6|7961.6|7955.6|15
1652945020000|2022-05-19 07:23:40|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|8
1652945030000|2022-05-19 07:23:50|7962|7956|7962.5|7956.5|7962.5|7956.5|7962|7956|8
1652945050000|2022-05-19 07:24:10|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|0
1652945070000|2022-05-19 07:24:30|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|0
1652945100000|2022-05-19 07:25:00|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|2
1652945120000|2022-05-19 07:25:20|7962.2|7956.2|7962.3|7956.3|7962.5|7956.5|7961.8|7955.8|1
1652945150000|2022-05-19 07:25:50|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|0
1652945160000|2022-05-19 07:26:00|7962.3|7956.3|7962.5|7956.5|7962.5|7956.5|7962.3|7956.3|9
1652945190000|2022-05-19 07:26:30|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|0
1652945220000|2022-05-19 07:27:00|7962.5|7956.5|7962.8|7956.8|7962.8|7956.8|7962.5|7956.5|2
1652945230000|2022-05-19 07:27:10|7962.5|7956.5|7962.3|7956.3|7962.5|7956.5|7962.3|7956.3|0
1652945240000|2022-05-19 07:27:20|7962.1|7956.1|7962.3|7956.3|7962.3|7956.3|7962.1|7956.1|0
1652945250000|2022-05-19 07:27:30|7962.1|7956.1|7962.5|7956.5|7962.8|7956.8|7962.1|7956.1|3
1652945270000|2022-05-19 07:27:50|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|0
1652945280000|2022-05-19 07:28:00|7962.3|7956.3|7962.3|7956.3|7962.6|7956.6|7962.3|7956.3|2
1652945290000|2022-05-19 07:28:10|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|0
1652945310000|2022-05-19 07:28:30|7962.3|7956.3|7957|7951|7962.5|7956.5|7957|7951|40
1652945320000|2022-05-19 07:28:40|7956.5|7950.5|7956.8|7950.8|7957.1|7951.1|7955.8|7949.8|6
1652945330000|2022-05-19 07:28:50|7957|7951|7957.8|7951.8|7957.8|7951.8|7957|7951|0
1652945340000|2022-05-19 07:29:00|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|0
1652945350000|2022-05-19 07:29:10|7957.8|7951.8|7958|7952|7958|7952|7957.8|7951.8|0
1652945360000|2022-05-19 07:29:20|7958.2|7952.2|7958|7952|7958.2|7952.2|7958|7952|0
1652945370000|2022-05-19 07:29:30|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|0
1652945380000|2022-05-19 07:29:40|7958|7952|7957.8|7951.8|7958|7952|7957.8|7951.8|0
1652945400000|2022-05-19 07:30:00|7956.7|7950.7|7956.8|7950.8|7956.8|7950.8|7956.7|7950.7|0
1652945410000|2022-05-19 07:30:10|7957|7951|7957|7951|7957|7951|7957|7951|0
1652945420000|2022-05-19 07:30:20|7957.2|7951.2|7957|7951|7957.2|7951.2|7957|7951|0
1652945430000|2022-05-19 07:30:30|7956.8|7950.8|7955.5|7949.5|7957.2|7951.2|7955|7949|2
1652945450000|2022-05-19 07:30:50|7954.9|7948.9|7954|7948|7954.9|7948.9|7954|7948|12
1652945460000|2022-05-19 07:31:00|7953.5|7947.5|7953|7947|7953.5|7947.5|7953|7947|1
1652945470000|2022-05-19 07:31:10|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|0
1652945480000|2022-05-19 07:31:20|7953|7947|7953.5|7947.5|7953.5|7947.5|7953|7947|1
1652945490000|2022-05-19 07:31:30|7953|7947|7952.3|7946.3|7953|7947|7952.3|7946.3|5
1652945500000|2022-05-19 07:31:40|7952.7|7946.7|7955.8|7949.8|7956.5|7950.5|7952.7|7946.7|20
1652945510000|2022-05-19 07:31:50|7955.5|7949.5|7953.8|7947.8|7955.5|7949.5|7953.8|7947.8|0
1652945520000|2022-05-19 07:32:00|7954.2|7948.2|7954|7948|7954.2|7948.2|7953.8|7947.8|0
1652945530000|2022-05-19 07:32:10|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|7953.5|7947.5|1
1652945550000|2022-05-19 07:32:30|7953.8|7947.8|7954.7|7948.7|7954.7|7948.7|7952|7946|8
1652945560000|2022-05-19 07:32:40|||||||||1
1652945570000|2022-05-19 07:32:50|7955|7949|7956.4|7950.4|7956.4|7950.4|7955|7949|0
1652945580000|2022-05-19 07:33:00|7956.2|7950.2|7956|7950|7956.2|7950.2|7956|7950|0
1652945620000|2022-05-19 07:33:40|7955|7949|7955|7949|7955|7949|7955|7949|4
1652945640000|2022-05-19 07:34:00|7955.3|7949.3|7954.7|7948.7|7956|7950|7954.2|7948.2|1
1652945650000|2022-05-19 07:34:10|7955|7949|7955.2|7949.2|7955.2|7949.2|7955|7949|0
1652945670000|2022-05-19 07:34:30|7956.3|7950.3|7963.3|7957.3|7963.3|7957.3|7956.3|7950.3|6
1652945680000|2022-05-19 07:34:40|||||||||1
1652945690000|2022-05-19 07:34:50|7964.9|7958.9|7964.3|7958.3|7964.9|7958.9|7964.3|7958.3|2
1652945700000|2022-05-19 07:35:00|7964.6|7958.6|7968.1|7962.1|7968.1|7962.1|7964.6|7958.6|0
1652945730000|2022-05-19 07:35:30|7967|7961|7962.8|7956.8|7967|7961|7962.8|7956.8|1
1652945740000|2022-05-19 07:35:40|||||||||1
1652945750000|2022-05-19 07:35:50|7963.4|7957.4|7962.3|7956.3|7963.4|7957.4|7962.3|7956.3|0
1652945760000|2022-05-19 07:36:00|7962|7956|7964.1|7958.1|7964.1|7958.1|7960.3|7954.3|0
1652945780000|2022-05-19 07:36:20|7963.8|7957.8|7958.8|7952.8|7963.8|7957.8|7958.3|7952.3|1
1652945790000|2022-05-19 07:36:30|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|2
1652945810000|2022-05-19 07:36:50|7961.8|7955.8|7959.5|7953.5|7961.8|7955.8|7959.5|7953.5|0
1652945820000|2022-05-19 07:37:00|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|0
1652945830000|2022-05-19 07:37:10|7958|7952|7957.5|7951.5|7958|7952|7957.5|7951.5|0
1652945840000|2022-05-19 07:37:20|||||||||1
1652945850000|2022-05-19 07:37:30|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|1
1652945860000|2022-05-19 07:37:40|7958.8|7952.8|7958.8|7952.8|7958.8|7952.8|7958.8|7952.8|2
1652945870000|2022-05-19 07:37:50|7959|7953|7958.8|7952.8|7959|7953|7958.8|7952.8|0
1652945880000|2022-05-19 07:38:00|7954.5|7948.5|7954.5|7948.5|7954.5|7948.5|7954.5|7948.5|1
1652945890000|2022-05-19 07:38:10|7956.8|7950.8|7955.8|7949.8|7956.8|7950.8|7955.8|7949.8|0
1652945900000|2022-05-19 07:38:20|7956|7950|7956.8|7950.8|7956.8|7950.8|7954|7948|3
1652945910000|2022-05-19 07:38:30|7957.2|7951.2|7957.8|7951.8|7957.8|7951.8|7957.2|7951.2|0
1652945920000|2022-05-19 07:38:40|7959.6|7953.6|7957.3|7951.3|7959.8|7953.8|7957.3|7951.3|0
1652945930000|2022-05-19 07:38:50|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|0
1652945940000|2022-05-19 07:39:00|7957.9|7951.9|7957.3|7951.3|7957.9|7951.9|7957.3|7951.3|1
1652945970000|2022-05-19 07:39:30|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|0
1652945980000|2022-05-19 07:39:40|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|7958.5|7952.5|0
1652945990000|2022-05-19 07:39:50|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|1
1652946000000|2022-05-19 07:40:00|7958.5|7952.5|7955.1|7949.1|7958.5|7952.5|7955.1|7949.1|2
1652946010000|2022-05-19 07:40:10|7954.5|7948.5|7954.5|7948.5|7954.5|7948.5|7954.5|7948.5|1
1652946030000|2022-05-19 07:40:30|7953|7947|7952.3|7946.3|7953|7947|7952.3|7946.3|0
1652946040000|2022-05-19 07:40:40|7952.1|7946.1|7954.4|7948.4|7954.4|7948.4|7952.1|7946.1|3
1652946050000|2022-05-19 07:40:50|7954.8|7948.8|7954.8|7948.8|7956.5|7950.5|7953.3|7947.3|0
1652946060000|2022-05-19 07:41:00|7955.5|7949.5|7960.8|7954.8|7960.8|7954.8|7955.5|7949.5|1
1652946070000|2022-05-19 07:41:10|7959.3|7953.3|7958.3|7952.3|7959.3|7953.3|7956.3|7950.3|2
1652946080000|2022-05-19 07:41:20|7958.4|7952.4|7964.1|7958.1|7964.4|7958.4|7958.4|7952.4|0
1652946090000|2022-05-19 07:41:30|7964.3|7958.3|7962.3|7956.3|7964.3|7958.3|7962.3|7956.3|0
1652946100000|2022-05-19 07:41:40|7963|7957|7967|7961|7967|7961|7963|7957|0
1652946120000|2022-05-19 07:42:00|7968.6|7962.6|7964.5|7958.5|7970.8|7964.8|7964.5|7958.5|1
1652946130000|2022-05-19 07:42:10|7964.3|7958.3|7965.7|7959.7|7965.7|7959.7|7962.3|7956.3|0
1652946140000|2022-05-19 07:42:20|7966.3|7960.3|7966.6|7960.6|7966.6|7960.6|7966.3|7960.3|0
1652946150000|2022-05-19 07:42:30|7966.8|7960.8|7964.5|7958.5|7966.8|7960.8|7964.5|7958.5|0
1652946160000|2022-05-19 07:42:40|7964.3|7958.3|7964.3|7958.3|7964.3|7958.3|7964.3|7958.3|0
1652946170000|2022-05-19 07:42:50|7964.6|7958.6|7970.1|7964.1|7970.1|7964.1|7964.6|7958.6|0
1652946190000|2022-05-19 07:43:10|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|0
1652946210000|2022-05-19 07:43:30|7967.3|7961.3|7968.3|7962.3|7968.3|7962.3|7967.3|7961.3|2
1652946220000|2022-05-19 07:43:40|7967.9|7961.9|7964.3|7958.3|7967.9|7961.9|7960.9|7954.9|2
1652946230000|2022-05-19 07:43:50|7963.9|7957.9|7966.3|7960.3|7966.3|7960.3|7962.3|7956.3|0
1652946240000|2022-05-19 07:44:00|7965.3|7959.3|7966.3|7960.3|7966.8|7960.8|7965.3|7959.3|1
1652946250000|2022-05-19 07:44:10|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|0
1652946280000|2022-05-19 07:44:40|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|0
1652946290000|2022-05-19 07:44:50|7968.3|7962.3|7965.3|7959.3|7968.3|7962.3|7965.3|7959.3|0
1652946300000|2022-05-19 07:45:00|7964.6|7958.6|7970.3|7964.3|7970.3|7964.3|7964.3|7958.3|1
1652946310000|2022-05-19 07:45:10|7967.1|7961.1|7967.3|7961.3|7967.3|7961.3|7967.1|7961.1|1
1652946330000|2022-05-19 07:45:30|7968.2|7962.2|7968.8|7962.8|7968.8|7962.8|7968.2|7962.2|0
1652946360000|2022-05-19 07:46:00|7969.3|7963.3|7972.1|7966.1|7972.1|7966.1|7969.3|7963.3|3
1652946390000|2022-05-19 07:46:30|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|7971.4|7965.4|0
1652946400000|2022-05-19 07:46:40|7972.3|7966.3|7974.4|7968.4|7974.4|7968.4|7972.3|7966.3|2
1652946420000|2022-05-19 07:47:00|7974.6|7968.6|7972.6|7966.6|7974.6|7968.6|7972.6|7966.6|2
1652946430000|2022-05-19 07:47:10|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|0
1652946470000|2022-05-19 07:47:50|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|0
1652946480000|2022-05-19 07:48:00|7970.7|7964.7|7971.2|7965.2|7971.2|7965.2|7970.7|7964.7|1
1652946490000|2022-05-19 07:48:10|7970.7|7964.7|7970.2|7964.2|7970.7|7964.7|7970.2|7964.2|0
1652946510000|2022-05-19 07:48:30|7969.6|7963.6|7965.9|7955.9|7969.6|7963.6|7965.1|7955.9|0
1652946520000|2022-05-19 07:48:40|7962.4|7956.4|7959.4|7953.4|7962.4|7956.4|7959.4|7953.4|0
1652946530000|2022-05-19 07:48:50|7959.1|7953.1|7959.4|7953.4|7959.4|7953.4|7957.9|7951.9|1
1652946540000|2022-05-19 07:49:00|7958.4|7952.4|7956.7|7950.7|7958.4|7952.4|7956.7|7950.7|1
1652946550000|2022-05-19 07:49:10|7957.1|7951.1|7957.3|7951.3|7957.3|7951.3|7957.1|7951.1|0
1652946560000|2022-05-19 07:49:20|7956.6|7950.6|7956.7|7950.7|7956.7|7950.7|7956.6|7950.6|0
1652946570000|2022-05-19 07:49:30|7955.8|7949.8|7958.7|7952.7|7958.7|7952.7|7955.8|7949.8|1
1652946580000|2022-05-19 07:49:40|7959|7953|7958.2|7952.2|7959.4|7953.4|7958.1|7952.1|0
1652946600000|2022-05-19 07:50:00|7958.4|7952.4|7958.1|7952.1|7959|7953|7958.1|7952.1|0
1652946610000|2022-05-19 07:50:10|7957.4|7951.4|7959.7|7953.7|7959.7|7953.7|7957.4|7951.4|1
1652946620000|2022-05-19 07:50:20|7958.9|7952.9|7958.2|7952.2|7958.9|7952.9|7957.9|7951.9|1
1652946630000|2022-05-19 07:50:30|7957.9|7951.9|7954.1|7948.1|7959.4|7953.4|7954.1|7948.1|5
1652946640000|2022-05-19 07:50:40|7953.6|7947.6|7951.6|7945.6|7953.6|7947.6|7951.6|7945.6|2
1652946650000|2022-05-19 07:50:50|7952.2|7946.2|7949.9|7943.9|7952.2|7946.2|7949.9|7943.9|4
1652946660000|2022-05-19 07:51:00|7949.7|7943.7|7949.5|7943.5|7949.7|7943.7|7949|7943|0
1652946670000|2022-05-19 07:51:10|7947.6|7941.6|7947.2|7941.2|7947.9|7941.9|7946.9|7940.9|4
1652946680000|2022-05-19 07:51:20|7946.9|7940.9|7947.2|7941.2|7947.2|7941.2|7946.9|7940.9|0
1652946690000|2022-05-19 07:51:30|7946.9|7940.9|7946.6|7940.6|7947.2|7941.2|7946.6|7940.6|0
1652946700000|2022-05-19 07:51:40|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|0
1652946710000|2022-05-19 07:51:50|7946.6|7940.6|7946.6|7940.6|7946.6|7940.6|7946.6|7940.6|1
1652946720000|2022-05-19 07:52:00|7946.4|7940.4|7948|7942|7948.9|7942.9|7945.2|7939.2|2
1652946740000|2022-05-19 07:52:20|7948.2|7942.2|7949.4|7943.4|7949.4|7943.4|7948.2|7942.2|1
1652946760000|2022-05-19 07:52:40|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|1
1652946770000|2022-05-19 07:52:50|7948|7942|7947|7941|7948|7942|7947|7941|3
1652946780000|2022-05-19 07:53:00|7947.5|7941.5|7948.4|7942.4|7948.9|7942.9|7947.5|7941.5|2
1652946800000|2022-05-19 07:53:20|7948.9|7942.9|7948.4|7942.4|7948.9|7942.9|7948.4|7942.4|0
1652946820000|2022-05-19 07:53:40|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|0
1652946830000|2022-05-19 07:53:50|7948.9|7942.9|7948.4|7942.4|7948.9|7942.9|7948.4|7942.4|2
1652946840000|2022-05-19 07:54:00|7948.9|7942.9|7948.4|7942.4|7948.9|7942.9|7948.4|7942.4|0
1652946860000|2022-05-19 07:54:20|7948|7942|7943.4|7937.4|7948|7942|7943.4|7937.4|12
1652946870000|2022-05-19 07:54:30|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|3
1652946880000|2022-05-19 07:54:40|7941.9|7935.9|7942.4|7936.4|7942.4|7936.4|7941.9|7935.9|2
1652946890000|2022-05-19 07:54:50|7942.8|7936.8|7947|7941|7947.5|7941.5|7942.4|7936.4|4
1652946900000|2022-05-19 07:55:00|7947.2|7941.2|7947|7941|7947.3|7941.3|7947|7941|0
1652946910000|2022-05-19 07:55:10|7945.7|7939.7|7949|7943|7949|7943|7945.7|7939.7|18
1652946920000|2022-05-19 07:55:20|7949.8|7943.8|7950|7944|7950|7944|7949.8|7943.8|0
1652946930000|2022-05-19 07:55:30|7949|7943|7947.5|7941.5|7949|7943|7947.5|7941.5|1
1652946940000|2022-05-19 07:55:40|7946.8|7940.8|7943.7|7937.7|7947.5|7941.5|7943|7937|7
1652946950000|2022-05-19 07:55:50|7944.5|7938.5|7942.7|7936.7|7944.5|7938.5|7941.1|7935.1|2
1652946960000|2022-05-19 07:56:00|7942.4|7936.4|7941.5|7935.5|7942.7|7936.7|7940.9|7934.9|4
1652946970000|2022-05-19 07:56:10|7941.1|7935.1|7936.3|7930.3|7941.1|7935.1|7934.5|7928.5|31
1652946980000|2022-05-19 07:56:20|7936.6|7930.6|7934.6|7928.6|7936.6|7930.6|7934.6|7928.6|1
1652946990000|2022-05-19 07:56:30|7934.8|7928.8|7937.8|7931.8|7941|7935|7934.6|7928.6|28
1652947000000|2022-05-19 07:56:40|7937.5|7931.5|7940.1|7934.1|7940.1|7934.1|7937.3|7931.3|1
1652947010000|2022-05-19 07:56:50|7940.5|7934.5|7942.8|7936.8|7943.3|7937.3|7940.5|7934.5|0
1652947060000|2022-05-19 07:57:40|7943.1|7937.1|7944.3|7938.3|7944.8|7938.8|7943.1|7937.1|1
1652947070000|2022-05-19 07:57:50|7944.6|7938.6|7945|7939|7945.1|7939.1|7944.3|7938.3|8
1652947080000|2022-05-19 07:58:00|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|0
1652947100000|2022-05-19 07:58:20|7944.1|7938.1|7944.3|7938.3|7944.3|7938.3|7944.1|7938.1|1
1652947110000|2022-05-19 07:58:30|7944.6|7938.6|7944.8|7938.8|7944.8|7938.8|7944.6|7938.6|3
1652947120000|2022-05-19 07:58:40|7942.3|7936.3|7937|7931|7942.3|7936.3|7937|7931|19
1652947130000|2022-05-19 07:58:50|||||||||1
1652947140000|2022-05-19 07:59:00|7937.8|7931.8|7940.8|7934.8|7940.8|7934.8|7937.5|7931.5|19
1652947150000|2022-05-19 07:59:10|7941.3|7935.3|7944.6|7938.6|7944.6|7938.6|7941.3|7935.3|1
1652947160000|2022-05-19 07:59:20|7945.4|7939.4|7943.6|7937.6|7945.6|7939.6|7943.4|7937.4|0
1652947170000|2022-05-19 07:59:30|7943.4|7937.4|7943.9|7937.9|7943.9|7937.9|7942.9|7936.9|0
1652947180000|2022-05-19 07:59:40|7942.9|7936.9|7941.6|7935.6|7942.9|7936.9|7941.6|7935.6|1
1652947190000|2022-05-19 07:59:50|7942.3|7936.3|7944.1|7938.1|7944.1|7938.1|7942.3|7936.3|4
1652947200000|2022-05-19 08:00:00|7943.9|7937.9|7942.4|7936.4|7943.9|7937.9|7942.1|7936.1|4
1652947210000|2022-05-19 08:00:10|7940.3|7934.3|7938.9|7932.9|7940.3|7934.3|7938.9|7932.9|1
1652947220000|2022-05-19 08:00:20|7934.1|7928.1|7928.7|7922.7|7934.1|7928.1|7928.7|7922.7|32
1652947230000|2022-05-19 08:00:30|7928.3|7922.3|7928|7922|7928.3|7922.3|7928|7922|2
1652947240000|2022-05-19 08:00:40|7930.8|7924.8|7927.3|7921.3|7931|7925|7927.3|7921.3|7
1652947250000|2022-05-19 08:00:50|7926.8|7920.8|7926.3|7920.3|7926.8|7920.8|7926|7920|1
1652947260000|2022-05-19 08:01:00|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|0
1652947280000|2022-05-19 08:01:20|7930.8|7924.8|7930.6|7924.6|7930.8|7924.8|7930.6|7924.6|1
1652947290000|2022-05-19 08:01:30|7929.6|7923.6|7929.3|7923.3|7930.1|7924.1|7929.3|7923.3|6
1652947300000|2022-05-19 08:01:40|7930.8|7924.8|7931.3|7925.3|7932.1|7926.1|7930.8|7924.8|0
1652947310000|2022-05-19 08:01:50|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|0
1652947320000|2022-05-19 08:02:00|7930.3|7924.3|7930.7|7924.7|7930.7|7924.7|7928.8|7922.8|1
1652947330000|2022-05-19 08:02:10|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|0
1652947340000|2022-05-19 08:02:20|7930.8|7924.8|7929.1|7923.1|7930.8|7924.8|7929.1|7923.1|0
1652947350000|2022-05-19 08:02:30|7923.1|7917.1|7926|7920|7926|7920|7923.1|7917.1|8
1652947360000|2022-05-19 08:02:40|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|0
1652947370000|2022-05-19 08:02:50|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|0
1652947380000|2022-05-19 08:03:00|7924.8|7918.8|7924.8|7918.8|7924.8|7918.8|7924.5|7918.5|0
1652947410000|2022-05-19 08:03:30|7924.5|7918.5|7923.8|7917.8|7924.5|7918.5|7923.8|7917.8|0
1652947440000|2022-05-19 08:04:00|7923.4|7917.4|7928.3|7922.3|7928.3|7922.3|7923.4|7917.4|4
1652947450000|2022-05-19 08:04:10|7928.8|7922.8|7929.8|7923.8|7930|7924|7928.8|7922.8|1
1652947460000|2022-05-19 08:04:20|7930.6|7924.6|7932.3|7926.3|7932.3|7926.3|7930.6|7924.6|1
1652947470000|2022-05-19 08:04:30|7933.6|7927.6|7931.4|7925.4|7933.6|7927.6|7931.4|7925.4|3
1652947490000|2022-05-19 08:04:50|7930.1|7924.1|7925.6|7919.6|7930.1|7924.1|7925.6|7919.6|4
1652947500000|2022-05-19 08:05:00|7925.3|7919.3|7925.6|7919.6|7926.3|7920.3|7924.1|7918.1|6
1652947510000|2022-05-19 08:05:10|7924|7918|7922.4|7916.4|7924|7918|7921.9|7915.9|6
1652947530000|2022-05-19 08:05:30|7923.4|7917.4|7922.4|7916.4|7923.4|7917.4|7922.4|7916.4|1
1652947540000|2022-05-19 08:05:40|7922.8|7916.8|7924.1|7918.1|7924.1|7918.1|7922.8|7916.8|0
1652947550000|2022-05-19 08:05:50|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1652947570000|2022-05-19 08:06:10|7920.8|7914.8|7921.4|7915.4|7921.4|7915.4|7920.8|7914.8|7
1652947580000|2022-05-19 08:06:20|7921.1|7915.1|7914.6|7908.6|7921.1|7915.1|7914.6|7908.6|12
1652947590000|2022-05-19 08:06:30|7914.2|7908.2|7912.5|7906.5|7914.7|7908.7|7911.6|7905.6|70
1652947600000|2022-05-19 08:06:40|7912.2|7906.2|7911.2|7905.2|7912.2|7906.2|7911.2|7905.2|0
1652947610000|2022-05-19 08:06:50|7910.4|7904.4|7909.9|7903.9|7910.4|7904.4|7909.9|7903.9|4
1652947620000|2022-05-19 08:07:00|7909.7|7903.7|7910.1|7904.1|7912|7906|7908.4|7902.4|8
1652947630000|2022-05-19 08:07:10|7909.9|7903.9|7909.4|7903.4|7909.9|7903.9|7909.2|7903.2|0
1652947640000|2022-05-19 08:07:20|7909.6|7903.6|7909.9|7903.9|7909.9|7903.9|7909.6|7903.6|4
1652947650000|2022-05-19 08:07:30|7909.6|7903.6|7911.2|7905.2|7911.7|7905.7|7909.6|7903.6|2
1652947660000|2022-05-19 08:07:40|7910.9|7904.9|7910.7|7904.7|7910.9|7904.9|7910.7|7904.7|0
1652947670000|2022-05-19 08:07:50|7910.6|7904.6|7911.4|7905.4|7911.4|7905.4|7910.2|7904.2|0
1652947680000|2022-05-19 08:08:00|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1652947690000|2022-05-19 08:08:10|7911.3|7905.3|7909.9|7903.9|7911.9|7905.9|7909.9|7903.9|2
1652947700000|2022-05-19 08:08:20|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|1
1652947730000|2022-05-19 08:08:50|7910.9|7904.9|7912.6|7906.6|7912.6|7906.6|7910.9|7904.9|3
1652947740000|2022-05-19 08:09:00|7912.4|7906.4|7914.6|7908.6|7914.6|7908.6|7909.4|7903.4|21
1652947750000|2022-05-19 08:09:10|7914|7908|7915.4|7909.4|7915.4|7909.4|7912.2|7906.2|1
1652947760000|2022-05-19 08:09:20|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|0
1652947770000|2022-05-19 08:09:30|7916.6|7910.6|7916.1|7910.1|7916.6|7910.6|7915.1|7909.1|2
1652947790000|2022-05-19 08:09:50|7915.7|7909.7|7914.1|7908.1|7915.7|7909.7|7913.7|7907.7|0
1652947800000|2022-05-19 08:10:00|7914.6|7908.6|7916.6|7910.6|7916.6|7910.6|7914.4|7908.4|12
1652947810000|2022-05-19 08:10:10|7916.4|7910.4|7916.1|7910.1|7916.4|7910.4|7913.9|7907.9|2
1652947820000|2022-05-19 08:10:20|7916.6|7910.6|7915.1|7909.1|7916.6|7910.6|7915.1|7909.1|0
1652947830000|2022-05-19 08:10:30|7915.6|7909.6|7915.1|7909.1|7915.9|7909.9|7915.1|7909.1|0
1652947840000|2022-05-19 08:10:40|7915.4|7909.4|7915.1|7909.1|7915.4|7909.4|7915.1|7909.1|0
1652947850000|2022-05-19 08:10:50|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|6
1652947860000|2022-05-19 08:11:00|7907.6|7901.6|7908.4|7902.4|7908.6|7902.6|7907.1|7901.1|9
1652947870000|2022-05-19 08:11:10|7908.1|7902.1|7910.4|7904.4|7912.4|7906.4|7905.6|7899.6|16
1652947890000|2022-05-19 08:11:30|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|3
1652947900000|2022-05-19 08:11:40|7909.2|7903.2|7906.9|7900.9|7909.2|7903.2|7905.4|7899.4|64
1652947910000|2022-05-19 08:11:50|7907.2|7901.2|7906.9|7900.9|7907.4|7901.4|7906.9|7900.9|0
1652947920000|2022-05-19 08:12:00|7907.1|7901.1|7910.4|7904.4|7911.6|7905.6|7905.9|7899.9|19
1652947930000|2022-05-19 08:12:10|7915.4|7909.4|7915.9|7909.9|7916.7|7910.7|7915.4|7909.4|3
1652947940000|2022-05-19 08:12:20|7915.7|7909.7|7916.4|7910.4|7916.4|7910.4|7914.4|7908.4|4
1652947950000|2022-05-19 08:12:30|7920.4|7914.4|7916.2|7910.2|7920.6|7914.6|7916.2|7910.2|4
1652947960000|2022-05-19 08:12:40|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|0
1652947970000|2022-05-19 08:12:50|7916.1|7910.1|7915.2|7909.2|7916.1|7910.1|7915.2|7909.2|0
1652947980000|2022-05-19 08:13:00|7914.4|7908.4|7913.6|7907.6|7914.4|7908.4|7913.6|7907.6|0
1652947990000|2022-05-19 08:13:10|7913.7|7907.7|7913.6|7907.6|7913.7|7907.7|7913.6|7907.6|0
1652948000000|2022-05-19 08:13:20|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|0
1652948020000|2022-05-19 08:13:40|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|1
1652948030000|2022-05-19 08:13:50|7916.1|7910.1|7920.1|7914.1|7920.1|7914.1|7916.1|7910.1|1
1652948040000|2022-05-19 08:14:00|7920.2|7914.2|7917.2|7911.2|7922.7|7916.7|7917.2|7911.2|4
1652948050000|2022-05-19 08:14:10|7918.2|7912.2|7917.7|7911.7|7918.2|7912.2|7917.6|7911.6|2
1652948070000|2022-05-19 08:14:30|7917.6|7911.6|7919.2|7913.2|7919.2|7913.2|7917.6|7911.6|2
1652948090000|2022-05-19 08:14:50|7918.7|7912.7|7917.2|7911.2|7918.7|7912.7|7917.2|7911.2|2
1652948120000|2022-05-19 08:15:20|7911.7|7905.7|7907.7|7901.7|7911.7|7905.7|7907.5|7901.5|5
1652948130000|2022-05-19 08:15:30|7907.2|7901.2|7907.4|7901.4|7907.4|7901.4|7907.2|7901.2|1
1652948140000|2022-05-19 08:15:40|7909|7903|7910.2|7904.2|7910.2|7904.2|7907.7|7901.7|6
1652948150000|2022-05-19 08:15:50|7910|7904|7910|7904|7910|7904|7910|7904|0
1652948160000|2022-05-19 08:16:00|7909.7|7903.7|7909.7|7903.7|7910|7904|7908.7|7902.7|6
1652948170000|2022-05-19 08:16:10|7909.5|7903.5|7910.4|7904.4|7910.4|7904.4|7909.5|7903.5|3
1652948180000|2022-05-19 08:16:20|7910.5|7904.5|7908.2|7902.2|7910.5|7904.5|7908.2|7902.2|0
1652948190000|2022-05-19 08:16:30|7908.5|7902.5|7908|7902|7908.9|7902.9|7908|7902|1
1652948200000|2022-05-19 08:16:40|7907|7901|7907.2|7901.2|7907.2|7901.2|7907|7901|1
1652948210000|2022-05-19 08:16:50|7907|7901|7907|7901|7907|7901|7907|7901|0
1652948220000|2022-05-19 08:17:00|7906.7|7900.7|7906.4|7900.4|7906.7|7900.7|7906.2|7900.2|2
1652948230000|2022-05-19 08:17:10|7906.2|7900.2|7906.2|7900.2|7906.5|7900.5|7906.2|7900.2|0
1652948240000|2022-05-19 08:17:20|7906.5|7900.5|7906.5|7900.5|7906.5|7900.5|7906.5|7900.5|3
1652948260000|2022-05-19 08:17:40|7906.9|7900.9|7907.2|7901.2|7907.2|7901.2|7906.9|7900.9|4
1652948270000|2022-05-19 08:17:50|7905.7|7899.7|7905.9|7899.9|7905.9|7899.9|7905.7|7899.7|4
1652948280000|2022-05-19 08:18:00|7904.9|7898.9|7906.9|7900.9|7908.9|7902.9|7904.4|7898.4|18
1652948290000|2022-05-19 08:18:10|7909.4|7903.4|7907.4|7901.4|7909.4|7903.4|7907.4|7901.4|2
1652948300000|2022-05-19 08:18:20|7907.1|7901.1|7907.4|7901.4|7907.4|7901.4|7905.9|7899.9|7
1652948340000|2022-05-19 08:19:00|7907.1|7901.1|7907.4|7901.4|7907.4|7901.4|7906.4|7900.4|0
1652948350000|2022-05-19 08:19:10|7907.2|7901.2|7907.4|7901.4|7907.4|7901.4|7906.9|7900.9|2
1652948360000|2022-05-19 08:19:20|7904.4|7898.4|7905.4|7899.4|7906.4|7900.4|7904.4|7898.4|15
1652948380000|2022-05-19 08:19:40|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|1
1652948400000|2022-05-19 08:20:00|7911.4|7905.4|7912.4|7906.4|7912.4|7906.4|7911.4|7905.4|11
1652948410000|2022-05-19 08:20:10|7912.1|7906.1|7911.9|7905.9|7912.1|7906.1|7911.9|7905.9|0
1652948420000|2022-05-19 08:20:20|7911.6|7905.6|7909.1|7903.1|7911.6|7905.6|7909.1|7903.1|0
1652948430000|2022-05-19 08:20:30|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1652948460000|2022-05-19 08:21:00|7909.4|7903.4|7911.9|7905.9|7913.4|7907.4|7909.4|7903.4|8
1652948470000|2022-05-19 08:21:10|7911.7|7905.7|7911.8|7905.8|7911.8|7905.8|7909.5|7903.5|3
1652948480000|2022-05-19 08:21:20|7911.5|7905.5|7910.7|7904.7|7911.5|7905.5|7910.7|7904.7|0
1652948490000|2022-05-19 08:21:30|7911.3|7905.3|7911.5|7905.5|7911.5|7905.5|7911.3|7905.3|6
1652948500000|2022-05-19 08:21:40|7911.3|7905.3|7911.3|7905.3|7911.5|7905.5|7911.3|7905.3|0
1652948510000|2022-05-19 08:21:50|7911.7|7905.7|7910.5|7904.5|7911.7|7905.7|7910.3|7904.3|0
1652948520000|2022-05-19 08:22:00|7911|7905|7910.5|7904.5|7911|7905|7910.5|7904.5|1
1652948530000|2022-05-19 08:22:10|7911|7905|7913.2|7907.2|7914.7|7908.7|7911|7905|4
1652948540000|2022-05-19 08:22:20|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|2
1652948550000|2022-05-19 08:22:30|7914|7908|7913.7|7907.7|7914|7908|7913.7|7907.7|1
1652948570000|2022-05-19 08:22:50|7913.5|7907.5|7913|7907|7913.5|7907.5|7913|7907|0
1652948580000|2022-05-19 08:23:00|7913.5|7907.5|7913|7907|7913.5|7907.5|7912.5|7906.5|1
1652948600000|2022-05-19 08:23:20|7912.8|7906.8|7912.5|7906.5|7912.8|7906.8|7912.5|7906.5|1
1652948610000|2022-05-19 08:23:30|7913|7907|7913.7|7907.7|7913.7|7907.7|7913|7907|3
1652948640000|2022-05-19 08:24:00|7913.9|7907.9|7916.8|7910.8|7916.8|7910.8|7913.9|7907.9|6
1652948650000|2022-05-19 08:24:10|7917.4|7911.4|7916|7910|7917.4|7911.4|7915.8|7909.8|3
1652948670000|2022-05-19 08:24:30|7915.6|7909.6|7916|7910|7916|7910|7915.6|7909.6|1
1652948680000|2022-05-19 08:24:40|7915.6|7909.6|7917.3|7911.3|7918.3|7912.3|7915.6|7909.6|3
1652948690000|2022-05-19 08:24:50|7917.1|7911.1|7917.6|7911.6|7917.6|7911.6|7916.8|7910.8|0
1652948700000|2022-05-19 08:25:00|7917.8|7911.8|7917.8|7911.8|7917.8|7911.8|7917.8|7911.8|0
1652948730000|2022-05-19 08:25:30|7917.5|7911.5|7917.8|7911.8|7917.8|7911.8|7917.5|7911.5|0
1652948750000|2022-05-19 08:25:50|7921|7915|7920.1|7914.1|7921.1|7915.1|7919.8|7913.8|2
1652948760000|2022-05-19 08:26:00|7920|7914|7921.1|7915.1|7921.1|7915.1|7920|7914|1
1652948790000|2022-05-19 08:26:30|7920.1|7914.1|7919.6|7913.6|7920.1|7914.1|7919.6|7913.6|0
1652948800000|2022-05-19 08:26:40|7920.1|7914.1|7920.3|7914.3|7920.3|7914.3|7919.6|7913.6|1
1652948810000|2022-05-19 08:26:50|7920|7914|7919.8|7913.8|7920|7914|7918.4|7912.4|0
1652948820000|2022-05-19 08:27:00|7919.9|7913.9|7920.6|7914.6|7920.6|7914.6|7919.9|7913.9|0
1652948830000|2022-05-19 08:27:10|7920.9|7914.9|7922.8|7916.8|7922.8|7916.8|7920.9|7914.9|4
1652948840000|2022-05-19 08:27:20|7922.9|7916.9|7922.1|7916.1|7924.4|7918.4|7921.6|7915.6|3
1652948850000|2022-05-19 08:27:30|7924.1|7918.1|7924.6|7918.6|7924.6|7918.6|7924.1|7918.1|1
1652948860000|2022-05-19 08:27:40|7924.9|7918.9|7925.1|7919.1|7925.1|7919.1|7924.9|7918.9|0
1652948900000|2022-05-19 08:28:20|7924.8|7918.8|7924.4|7918.4|7924.9|7918.9|7924.4|7918.4|1
1652948910000|2022-05-19 08:28:30|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|0
1652948920000|2022-05-19 08:28:40|7924.4|7918.4|7924.6|7918.6|7924.6|7918.6|7924.4|7918.4|0
1652948930000|2022-05-19 08:28:50|7924.4|7918.4|7919.9|7913.9|7924.4|7918.4|7919.4|7913.4|2
1652948940000|2022-05-19 08:29:00|7921.2|7915.2|7916.4|7910.4|7921.9|7915.9|7916.4|7910.4|2
1652948970000|2022-05-19 08:29:30|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1652948980000|2022-05-19 08:29:40|7914.9|7908.9|7915.1|7909.1|7915.1|7909.1|7914.9|7908.9|2
1652948990000|2022-05-19 08:29:50|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|0
1652949000000|2022-05-19 08:30:00|7915.9|7909.9|7920|7914|7921|7915|7915.9|7909.9|2
1652949010000|2022-05-19 08:30:10|7920.3|7914.3|7920|7914|7920.3|7914.3|7920|7914|0
1652949040000|2022-05-19 08:30:40|7920.5|7914.5|7921|7915|7921|7915|7920.5|7914.5|0
1652949060000|2022-05-19 08:31:00|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|1
1652949070000|2022-05-19 08:31:10|7920.2|7914.2|7920|7914|7920.2|7914.2|7920|7914|0
1652949090000|2022-05-19 08:31:30|7919.1|7913.1|7925.7|7919.7|7927.2|7921.2|7918.8|7912.8|6
1652949100000|2022-05-19 08:31:40|7925.9|7919.9|7929|7923|7929|7923|7925.9|7919.9|2
1652949110000|2022-05-19 08:31:50|7928.5|7922.5|7925.7|7919.7|7928.5|7922.5|7925.7|7919.7|1
1652949120000|2022-05-19 08:32:00|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|4
1652949130000|2022-05-19 08:32:10|7925.4|7919.4|7929.2|7923.2|7929.2|7923.2|7925.4|7919.4|6
1652949140000|2022-05-19 08:32:20|7932.2|7926.2|7930.5|7924.5|7932.2|7926.2|7929.7|7923.7|2
1652949150000|2022-05-19 08:32:30|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7
1652949160000|2022-05-19 08:32:40|7931.3|7925.3|7931.7|7925.7|7931.7|7925.7|7930.2|7924.2|1
1652949180000|2022-05-19 08:33:00|7931.4|7925.4|7928.8|7922.8|7931.4|7925.4|7928.8|7922.8|1
1652949190000|2022-05-19 08:33:10|7929|7923|7929|7923|7929|7923|7929|7923|0
1652949220000|2022-05-19 08:33:40|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.5|7921.5|0
1652949230000|2022-05-19 08:33:50|7930.2|7924.2|7931|7925|7931|7925|7930.2|7924.2|3
1652949240000|2022-05-19 08:34:00|7931.4|7925.4|7931.7|7925.7|7931.7|7925.7|7931.4|7925.4|0
1652949250000|2022-05-19 08:34:10|7930.7|7924.7|7929|7923|7930.7|7924.7|7929|7923|2
1652949260000|2022-05-19 08:34:20|7929.2|7923.2|7929.4|7923.4|7929.4|7923.4|7929.2|7923.2|0
1652949270000|2022-05-19 08:34:30|7929.2|7923.2|7929.4|7923.4|7929.4|7923.4|7929.2|7923.2|0
1652949280000|2022-05-19 08:34:40|7929.7|7923.7|7930.7|7924.7|7930.7|7924.7|7929.7|7923.7|0
1652949300000|2022-05-19 08:35:00|||||||||1
1652949320000|2022-05-19 08:35:20|7931|7925|7931|7925|7931|7925|7931|7925|0
1652949330000|2022-05-19 08:35:30|7930.7|7924.7|7928|7922|7930.7|7924.7|7928|7922|1
1652949340000|2022-05-19 08:35:40|7931.1|7925.1|7932.8|7926.8|7932.8|7926.8|7931.1|7925.1|3
1652949350000|2022-05-19 08:35:50|7935.8|7929.8|7934.6|7928.6|7935.8|7929.8|7934.6|7928.6|3
1652949360000|2022-05-19 08:36:00|7935|7929|7933.3|7927.3|7935|7929|7933.3|7927.3|4
1652949370000|2022-05-19 08:36:10|7933.1|7927.1|7935.9|7929.9|7935.9|7929.9|7933.1|7927.1|5
1652949380000|2022-05-19 08:36:20|7936.1|7930.1|7936.9|7930.9|7936.9|7930.9|7936.1|7930.1|0
1652949390000|2022-05-19 08:36:30|7935.9|7929.9|7933.9|7927.9|7935.9|7929.9|7933.9|7927.9|1
1652949400000|2022-05-19 08:36:40|7934.1|7928.1|7931.1|7925.1|7934.6|7928.6|7930.5|7924.5|4
1652949440000|2022-05-19 08:37:20|7930.8|7924.8|7930.1|7920.1|7930.8|7924.8|7928.9|7920.1|2
1652949460000|2022-05-19 08:37:40|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|0
1652949480000|2022-05-19 08:38:00|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|0
1652949490000|2022-05-19 08:38:10|7929.9|7919.9|7929.7|7919.7|7929.9|7919.9|7929.7|7919.7|0
1652949500000|2022-05-19 08:38:20|7929.5|7919.5|7926.5|7920.5|7929.5|7920.8|7926.5|7919.3|0
1652949510000|2022-05-19 08:38:30|7926|7920|7925.8|7919.8|7926.2|7920.2|7923.5|7917.5|2
1652949540000|2022-05-19 08:39:00|7926.1|7920.1|7926.3|7920.3|7926.3|7920.3|7926.1|7920.1|1
1652949550000|2022-05-19 08:39:10|7926.1|7920.1|7924.7|7918.7|7926.1|7920.1|7924.7|7918.7|1
1652949560000|2022-05-19 08:39:20|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|0
1652949580000|2022-05-19 08:39:40|7925|7919|7924.7|7918.7|7925|7919|7924.7|7918.7|0
1652949590000|2022-05-19 08:39:50|7924.4|7918.4|7924.7|7918.7|7924.7|7918.7|7924.4|7918.4|1
1652949600000|2022-05-19 08:40:00|7926.2|7920.2|7926.7|7920.7|7926.7|7920.7|7926.2|7920.2|8
1652949610000|2022-05-19 08:40:10|7926.2|7920.2|7924|7918|7926.2|7920.2|7924|7918|1
1652949620000|2022-05-19 08:40:20|7924.2|7918.2|7924.7|7918.7|7924.7|7918.7|7924.2|7918.2|1
1652949630000|2022-05-19 08:40:30|7924.5|7918.5|7923.9|7917.9|7924.7|7918.7|7923.9|7917.9|0
1652949640000|2022-05-19 08:40:40|7923.7|7917.7|7924.2|7918.2|7924.2|7918.2|7923.7|7917.7|8
1652949670000|2022-05-19 08:41:10|7924.5|7918.5|7926|7920|7926|7920|7924.5|7918.5|3
1652949680000|2022-05-19 08:41:20|7925.7|7919.7|7925|7919|7925.7|7919.7|7924.7|7918.7|0
1652949690000|2022-05-19 08:41:30|7924.7|7918.7|7925|7919|7925|7919|7924.7|7918.7|0
1652949710000|2022-05-19 08:41:50|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|3
1652949720000|2022-05-19 08:42:00|||||||||11
1652949740000|2022-05-19 08:42:20|||||||||6
1652949780000|2022-05-19 08:43:00|7923.8|7917.8|7923.7|7917.7|7923.8|7917.8|7923.7|7917.7|0
1652949790000|2022-05-19 08:43:10|7924|7918|7924|7918|7924|7918|7923.8|7917.8|20
1652949820000|2022-05-19 08:43:40|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|4
1652949830000|2022-05-19 08:43:50|7921.6|7915.6|7917.2|7911.2|7921.6|7915.6|7916.3|7910.3|4
1652949840000|2022-05-19 08:44:00|7919.8|7913.8|7920|7914|7920|7914|7919.8|7913.8|3
1652949850000|2022-05-19 08:44:10|7920.2|7914.2|7920.7|7914.7|7920.7|7914.7|7920.2|7914.2|1
1652949860000|2022-05-19 08:44:20|7920.5|7914.5|7923.2|7917.2|7923.2|7917.2|7920.5|7914.5|1
1652949890000|2022-05-19 08:44:50|7920.8|7914.8|7920.7|7914.7|7920.8|7914.8|7920.7|7914.7|2
1652949900000|2022-05-19 08:45:00|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1652949910000|2022-05-19 08:45:10|7920.7|7914.7|7922|7916|7922|7916|7920.7|7914.7|0
1652949920000|2022-05-19 08:45:20|7922.4|7916.4|7923.2|7917.2|7923.2|7917.2|7922.4|7916.4|1
1652949930000|2022-05-19 08:45:30|7923|7917|7920.7|7914.7|7923|7917|7920.7|7914.7|2
1652949940000|2022-05-19 08:45:40|7920.3|7914.3|7921.2|7915.2|7921.2|7915.2|7918.2|7912.2|1
1652949950000|2022-05-19 08:45:50|7921.7|7915.7|7919.2|7913.2|7921.7|7915.7|7919.2|7913.2|0
1652949960000|2022-05-19 08:46:00|7918|7912|7919.2|7913.2|7919.2|7913.2|7918|7912|0
1652949970000|2022-05-19 08:46:10|7920|7914|7920|7914|7920|7914|7920|7914|2
1652949980000|2022-05-19 08:46:20|7920.2|7914.2|7921.2|7915.2|7921.2|7915.2|7920|7914|0
1652950000000|2022-05-19 08:46:40|7921.5|7915.5|7921|7915|7923.5|7917.5|7921|7915|2
1652950030000|2022-05-19 08:47:10|7919.2|7913.2|7919.2|7913.2|7919.7|7913.7|7919.2|7913.2|0
1652950050000|2022-05-19 08:47:30|7918.9|7912.9|7917.2|7911.2|7918.9|7912.9|7917.2|7911.2|0
1652950060000|2022-05-19 08:47:40|7917|7911|7917|7911|7917|7911|7917|7911|0
1652950110000|2022-05-19 08:48:30|||||||||1
1652950120000|2022-05-19 08:48:40|7916.8|7910.8|7911.5|7905.5|7916.8|7910.8|7911.5|7905.5|5
1652950130000|2022-05-19 08:48:50|7911.3|7905.3|7909.5|7903.5|7912|7906|7909|7903|6
1652950140000|2022-05-19 08:49:00|7906.2|7900.2|7908|7902|7908|7902|7906.2|7900.2|5
1652950150000|2022-05-19 08:49:10|7907.7|7901.7|7909.7|7903.7|7909.7|7903.7|7907|7901|2
1652950160000|2022-05-19 08:49:20|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|2
1652950170000|2022-05-19 08:49:30|7909.6|7903.6|7909.4|7903.4|7909.6|7903.6|7909.4|7903.4|0
1652950180000|2022-05-19 08:49:40|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1652950190000|2022-05-19 08:49:50|7909.1|7903.1|7908.7|7902.7|7909.1|7903.1|7908.7|7902.7|3
1652950200000|2022-05-19 08:50:00|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7906.5|7900.5|2
1652950220000|2022-05-19 08:50:20|7908.2|7902.2|7907|7901|7908.2|7902.2|7907|7901|0
1652950230000|2022-05-19 08:50:30|7907.2|7901.2|7908.5|7902.5|7908.5|7902.5|7907.2|7901.2|2
1652950240000|2022-05-19 08:50:40|7910.5|7904.5|7910.5|7904.5|7910.5|7904.5|7910.5|7904.5|2
1652950250000|2022-05-19 08:50:50|7910|7904|7910|7904|7910.2|7904.2|7910|7904|0
1652950270000|2022-05-19 08:51:10|7909.5|7903.5|7906.9|7900.9|7909.5|7903.5|7906.5|7900.5|2
1652950280000|2022-05-19 08:51:20|7906.7|7900.7|7906.7|7900.7|7907.2|7901.2|7906.5|7900.5|1
1652950290000|2022-05-19 08:51:30|7906.9|7900.9|7906|7900|7906.9|7900.9|7905.5|7899.5|5
1652950300000|2022-05-19 08:51:40|7905.7|7899.7|7907|7901|7907|7901|7905.7|7899.7|2
1652950310000|2022-05-19 08:51:50|7906|7900|7909.6|7903.6|7909.6|7903.6|7906|7900|4
1652950320000|2022-05-19 08:52:00|||||||||4
1652950330000|2022-05-19 08:52:10|||||||||4
1652950340000|2022-05-19 08:52:20|||||||||6
1652950350000|2022-05-19 08:52:30|||||||||3
1652950360000|2022-05-19 08:52:40|||||||||7
1652950370000|2022-05-19 08:52:50|7909.1|7903.1|7905.7|7899.7|7909.1|7903.1|7905.7|7899.7|0
1652950400000|2022-05-19 08:53:20|7905.4|7899.4|7905.7|7899.7|7905.7|7899.7|7904.2|7898.2|11
1652950410000|2022-05-19 08:53:30|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|2
1652950420000|2022-05-19 08:53:40|7909|7903|7910.2|7904.2|7910.2|7904.2|7908.8|7902.8|2
1652950430000|2022-05-19 08:53:50|7909.7|7903.7|7909|7903|7909.7|7903.7|7908.4|7902.4|1
1652950440000|2022-05-19 08:54:00|7908.2|7902.2|7911.2|7905.2|7911.2|7905.2|7908.2|7902.2|3
1652950460000|2022-05-19 08:54:20|7911.5|7905.5|7909.7|7903.7|7911.9|7905.9|7909.7|7903.7|3
1652950480000|2022-05-19 08:54:40|7910|7904|7909.7|7903.7|7910|7904|7909.7|7903.7|0
1652950500000|2022-05-19 08:55:00|||||||||6
1652950510000|2022-05-19 08:55:10|7909.1|7903.1|7909.7|7903.7|7909.7|7903.7|7908.9|7902.9|0
1652950540000|2022-05-19 08:55:40|7909|7903|7908.7|7902.7|7909.7|7903.7|7908.7|7902.7|3
1652950570000|2022-05-19 08:56:10|7908.6|7902.6|7907.7|7901.7|7909.1|7903.1|7907.7|7901.7|1
1652950580000|2022-05-19 08:56:20|7907.9|7901.9|7906.8|7900.8|7907.9|7901.9|7906.8|7900.8|0
1652950590000|2022-05-19 08:56:30|7906.5|7900.5|7906.3|7900.3|7906.5|7900.5|7906.3|7900.3|0
1652950610000|2022-05-19 08:56:50|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1652950620000|2022-05-19 08:57:00|7905.3|7899.3|7904.5|7898.5|7905.3|7899.3|7904.5|7898.5|12
1652950630000|2022-05-19 08:57:10|7904.2|7898.2|7905.4|7899.4|7905.4|7899.4|7902.6|7896.6|9
1652950640000|2022-05-19 08:57:20|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.1|7899.1|1
1652950650000|2022-05-19 08:57:30|7905.1|7899.1|7906.1|7900.1|7906.1|7900.1|7905.1|7899.1|1
1652950660000|2022-05-19 08:57:40|7905.8|7899.8|7907.1|7901.1|7907.6|7901.6|7905.8|7899.8|1
1652950670000|2022-05-19 08:57:50|||||||||1
1652950680000|2022-05-19 08:58:00|7906.8|7900.8|7908.9|7902.9|7908.9|7902.9|7906.8|7900.8|2
1652950690000|2022-05-19 08:58:10|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1652950700000|2022-05-19 08:58:20|7909.4|7903.4|7911.3|7905.3|7911.3|7905.3|7909.4|7903.4|0
1652950720000|2022-05-19 08:58:40|7910.5|7904.5|7909.1|7903.1|7910.5|7904.5|7909.1|7903.1|4
1652950730000|2022-05-19 08:58:50|7908.4|7902.4|7908.9|7902.9|7909.1|7903.1|7907.1|7901.1|0
1652950740000|2022-05-19 08:59:00|7909.1|7903.1|7910.6|7904.6|7910.6|7904.6|7909.1|7903.1|1
1652950750000|2022-05-19 08:59:10|7910.3|7904.3|7905.6|7899.6|7910.6|7904.6|7905.6|7899.6|2
1652950760000|2022-05-19 08:59:20|7905.1|7899.1|7905.9|7899.9|7905.9|7899.9|7905.1|7899.1|2
1652950770000|2022-05-19 08:59:30|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1652950780000|2022-05-19 08:59:40|7905.3|7899.3|7905|7899|7905.3|7899.3|7905|7899|2
1652950800000|2022-05-19 09:00:00|7904.8|7898.8|7906.3|7900.3|7906.3|7900.3|7904.8|7898.8|1
1652950810000|2022-05-19 09:00:10|7905.7|7899.7|7905.2|7899.2|7905.7|7899.7|7905.2|7899.2|0
1652950820000|2022-05-19 09:00:20|7904.8|7898.8|7905.2|7899.2|7905.5|7899.5|7904.8|7898.8|0
1652950830000|2022-05-19 09:00:30|||||||||5
1652950840000|2022-05-19 09:00:40|7904.2|7898.2|7904.2|7898.2|7904.2|7898.2|7904.2|7898.2|6
1652950860000|2022-05-19 09:01:00|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|4
1652950870000|2022-05-19 09:01:10|7905.5|7899.5|7905.2|7899.2|7905.5|7899.5|7905.2|7899.2|1
1652950880000|2022-05-19 09:01:20|7905.5|7899.5|7906|7900|7906|7900|7904.7|7898.7|2
1652950890000|2022-05-19 09:01:30|7906.4|7900.4|7905.2|7899.2|7906.4|7900.4|7905.2|7899.2|2
1652950900000|2022-05-19 09:01:40|7905.5|7899.5|7906|7900|7906|7900|7905.5|7899.5|0
1652950910000|2022-05-19 09:01:50|7905.5|7899.5|7903.5|7897.5|7905.5|7899.5|7903.5|7897.5|7
1652950920000|2022-05-19 09:02:00|7903.9|7897.9|7905|7899|7905|7899|7903.9|7897.9|1
1652950930000|2022-05-19 09:02:10|7904.5|7898.5|7903.9|7897.9|7904.5|7898.5|7903.2|7897.2|7
1652950940000|2022-05-19 09:02:20|7903.3|7897.3|7904.3|7898.3|7904.3|7898.3|7903.3|7897.3|0
1652950980000|2022-05-19 09:03:00|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|2
1652950990000|2022-05-19 09:03:10|7904.8|7898.8|7904.6|7898.6|7904.8|7898.8|7904.6|7898.6|3
1652951000000|2022-05-19 09:03:20|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|1
1652951010000|2022-05-19 09:03:30|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|0
1652951020000|2022-05-19 09:03:40|7906.1|7900.1|7905.9|7899.9|7906.1|7900.1|7905.9|7899.9|0
1652951030000|2022-05-19 09:03:50|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1652951040000|2022-05-19 09:04:00|7910.4|7904.4|7911.5|7905.5|7911.8|7905.8|7910.4|7904.4|23
1652951050000|2022-05-19 09:04:10|7908|7902|7908.7|7902.7|7908.7|7902.7|7908|7902|4
1652951060000|2022-05-19 09:04:20|7908.9|7902.9|7911.3|7905.3|7911.3|7905.3|7908.7|7902.7|0
1652951070000|2022-05-19 09:04:30|7911|7905|7912.2|7906.2|7912.4|7906.4|7911|7905|5
1652951080000|2022-05-19 09:04:40|||||||||6
1652951090000|2022-05-19 09:04:50|||||||||6
1652951100000|2022-05-19 09:05:00|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|4
1652951110000|2022-05-19 09:05:10|7915.1|7909.1|7916.7|7910.7|7917.8|7911.8|7915.1|7909.1|14
1652951120000|2022-05-19 09:05:20|7916.9|7910.9|7922.1|7916.1|7922.1|7916.1|7916.9|7910.9|17
1652951130000|2022-05-19 09:05:30|7921.9|7915.9|7922.1|7916.1|7922.1|7916.1|7921.9|7915.9|6
1652951140000|2022-05-19 09:05:40|7921.9|7915.9|7922.1|7916.1|7922.1|7916.1|7921.9|7915.9|9
1652951150000|2022-05-19 09:05:50|7921.7|7915.7|7921.9|7915.9|7921.9|7915.9|7921.7|7915.7|0
1652951160000|2022-05-19 09:06:00|7922.1|7916.1|7922.1|7916.1|7922.1|7916.1|7922.1|7916.1|2
1652951170000|2022-05-19 09:06:10|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|9
1652951180000|2022-05-19 09:06:20|7921.7|7915.7|7921.9|7915.9|7921.9|7915.9|7921.7|7915.7|14
1652951200000|2022-05-19 09:06:40|||||||||2
1652951220000|2022-05-19 09:07:00|||||||||5
1652951230000|2022-05-19 09:07:10|7922.5|7916.5|7923.8|7917.8|7923.8|7917.8|7922.5|7916.5|25
1652951240000|2022-05-19 09:07:20|7926.2|7920.2|7924.7|7918.7|7926.2|7920.2|7924.7|7918.7|3
1652951250000|2022-05-19 09:07:30|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|2
1652951260000|2022-05-19 09:07:40|7926|7920|7928.1|7922.1|7928.5|7922.5|7926|7920|3
1652951270000|2022-05-19 09:07:50|7930.4|7924.4|7931.4|7925.4|7931.4|7925.4|7930.4|7924.4|3
1652951280000|2022-05-19 09:08:00|7932.6|7926.6|7934.7|7928.7|7936.3|7930.3|7931.3|7925.3|5
1652951290000|2022-05-19 09:08:10|7934.9|7928.9|7936.2|7930.2|7936.2|7930.2|7934.1|7928.1|3
1652951300000|2022-05-19 09:08:20|7936.4|7930.4|7936.9|7930.9|7936.9|7930.9|7935.5|7929.5|2
1652951320000|2022-05-19 09:08:40|7942.1|7936.1|7944.6|7938.6|7945.3|7939.3|7941.8|7935.8|20
1652951330000|2022-05-19 09:08:50|7944|7938|7945.9|7939.9|7946.8|7940.8|7943.7|7937.7|9
1652951340000|2022-05-19 09:09:00|7945.6|7939.6|7945.6|7939.6|7945.6|7939.6|7945.6|7939.6|5
1652951370000|2022-05-19 09:09:30|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7
1652951380000|2022-05-19 09:09:40|7947.9|7941.9|7953|7947|7953|7947|7947.9|7941.9|8
1652951390000|2022-05-19 09:09:50|7952.5|7946.5|7952|7946|7952.7|7946.7|7951.6|7945.6|1
1652951400000|2022-05-19 09:10:00|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|2
1652951410000|2022-05-19 09:10:10|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1652951420000|2022-05-19 09:10:20|7950.5|7944.5|7950.1|7944.1|7950.5|7944.5|7950.1|7944.1|1
1652951430000|2022-05-19 09:10:30|7949.5|7943.5|7947.4|7941.4|7949.5|7943.5|7947.4|7941.4|2
1652951440000|2022-05-19 09:10:40|7947|7941|7949.1|7943.1|7950|7944|7946.8|7940.8|17
1652951450000|2022-05-19 09:10:50|7948.9|7942.9|7946.5|7940.5|7948.9|7942.9|7946.5|7940.5|1
1652951460000|2022-05-19 09:11:00|7948.7|7942.7|7959|7953|7960.7|7954.7|7948.7|7942.7|126
1652951470000|2022-05-19 09:11:10|7958.7|7952.7|7965.1|7959.1|7970.6|7964.6|7957.5|7951.5|9
1652951480000|2022-05-19 09:11:20|7966|7960|7961.8|7955.8|7966|7960|7961.8|7955.8|2
1652951490000|2022-05-19 09:11:30|7961.3|7955.3|7961|7955|7961.3|7955.3|7960.5|7954.5|2
1652951500000|2022-05-19 09:11:40|7960.9|7954.9|7965.1|7959.1|7965.6|7959.6|7960.6|7954.6|4
1652951510000|2022-05-19 09:11:50|7960.4|7954.4|7957.4|7951.4|7960.4|7954.4|7957.1|7951.1|21
1652951520000|2022-05-19 09:12:00|7957.6|7951.6|7956.2|7950.2|7957.6|7951.6|7956.2|7950.2|0
1652951530000|2022-05-19 09:12:10|7955.6|7949.6|7958.9|7952.9|7959.6|7953.6|7954.8|7948.8|12
1652951540000|2022-05-19 09:12:20|7957.8|7951.8|7957.1|7951.1|7957.8|7951.8|7955.3|7949.3|6
1652951550000|2022-05-19 09:12:30|7957.4|7951.4|7955.8|7949.8|7957.4|7951.4|7955.8|7949.8|1
1652951560000|2022-05-19 09:12:40|7956.3|7950.3|7956.3|7950.3|7956.3|7950.3|7956|7950|0
1652951570000|2022-05-19 09:12:50|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|0
1652951580000|2022-05-19 09:13:00|7956|7950|7955.1|7949.1|7956|7950|7955|7949|1
1652951590000|2022-05-19 09:13:10|7955.5|7949.5|7956.4|7950.4|7956.4|7950.4|7955.5|7949.5|3
1652951600000|2022-05-19 09:13:20|7956.7|7950.7|7955.6|7949.6|7956.9|7950.9|7955.6|7949.6|0
1652951610000|2022-05-19 09:13:30|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1652951630000|2022-05-19 09:13:50|7955.8|7949.8|7954.2|7948.2|7955.8|7949.8|7954|7948|1
1652951650000|2022-05-19 09:14:10|7953.8|7947.8|7953.7|7947.7|7954.2|7948.2|7953.2|7947.2|0
1652951660000|2022-05-19 09:14:20|7953.5|7947.5|7951.8|7945.8|7953.5|7947.5|7951.8|7945.8|2
1652951680000|2022-05-19 09:14:40|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|2
1652951690000|2022-05-19 09:14:50|7950.8|7944.8|7949.7|7943.7|7952.5|7946.5|7949.7|7943.7|3
1652951700000|2022-05-19 09:15:00|7949.3|7943.3|7949.2|7943.2|7949.8|7943.8|7947.7|7941.7|7
1652951710000|2022-05-19 09:15:10|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|1
1652951720000|2022-05-19 09:15:20|||||||||7
1652951730000|2022-05-19 09:15:30|7949|7943|7954|7948|7954|7948|7949|7943|1
1652951760000|2022-05-19 09:16:00|7953.6|7947.6|7951.6|7945.6|7953.6|7947.6|7951.6|7945.6|0
1652951770000|2022-05-19 09:16:10|7949.8|7943.8|7952.3|7946.3|7952.6|7946.6|7949.5|7943.5|2
1652951800000|2022-05-19 09:16:40|7951.9|7945.9|7950.8|7944.8|7951.9|7945.9|7950.8|7944.8|0
1652951810000|2022-05-19 09:16:50|7952.3|7946.3|7957.6|7951.6|7958|7952|7952.3|7946.3|6
1652951820000|2022-05-19 09:17:00|7956.5|7950.5|7956.1|7950.1|7956.5|7950.5|7955.5|7949.5|0
1652951840000|2022-05-19 09:17:20|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1652951850000|2022-05-19 09:17:30|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|0
1652951860000|2022-05-19 09:17:40|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1652951870000|2022-05-19 09:17:50|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|1
1652951880000|2022-05-19 09:18:00|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1652951890000|2022-05-19 09:18:10|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|0
1652951900000|2022-05-19 09:18:20|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|0
1652951910000|2022-05-19 09:18:30|7954.6|7948.6|7954.3|7948.3|7954.6|7948.6|7954.3|7948.3|0
1652951920000|2022-05-19 09:18:40|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|0
1652951930000|2022-05-19 09:18:50|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|0
1652951940000|2022-05-19 09:19:00|7954.8|7948.8|7952.9|7946.9|7954.8|7948.8|7952.9|7946.9|0
1652951950000|2022-05-19 09:19:10|7953.6|7947.6|7952.8|7946.8|7954.1|7948.1|7952.8|7946.8|4
1652951960000|2022-05-19 09:19:20|7953|7947|7953|7947|7953|7947|7952.7|7946.7|0
1652951970000|2022-05-19 09:19:30|7953.4|7947.4|7956.6|7950.6|7956.6|7950.6|7953.4|7947.4|2
1652951980000|2022-05-19 09:19:40|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1652951990000|2022-05-19 09:19:50|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|2
1652952000000|2022-05-19 09:20:00|7955.9|7949.9|7956.9|7950.9|7957.2|7951.2|7955.7|7949.7|11
1652952010000|2022-05-19 09:20:10|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|0
1652952030000|2022-05-19 09:20:30|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|0
1652952040000|2022-05-19 09:20:40|7956.7|7950.7|7958.4|7952.4|7959.8|7953.8|7956.6|7950.6|16
1652952050000|2022-05-19 09:20:50|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|0
1652952060000|2022-05-19 09:21:00|7957.7|7951.7|7956.4|7950.4|7957.7|7951.7|7956.4|7950.4|1
1652952070000|2022-05-19 09:21:10|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|0
1652952080000|2022-05-19 09:21:20|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|0
1652952090000|2022-05-19 09:21:30|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|0
1652952100000|2022-05-19 09:21:40|7955.8|7949.8|7956.1|7950.1|7956.1|7950.1|7955.4|7949.4|12
1652952120000|2022-05-19 09:22:00|7955.9|7949.9|7955.6|7949.6|7955.9|7949.9|7955.6|7949.6|0
1652952130000|2022-05-19 09:22:10|7955.2|7949.2|7955.1|7949.1|7955.2|7949.2|7955.1|7949.1|6
1652952140000|2022-05-19 09:22:20|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|10
1652952160000|2022-05-19 09:22:40|7955.1|7949.1|7955.6|7949.6|7955.6|7949.6|7955.1|7949.1|2
1652952180000|2022-05-19 09:23:00|7955.4|7949.4|7955.5|7949.5|7955.5|7949.5|7955.4|7949.4|6
1652952200000|2022-05-19 09:23:20|7958.2|7952.2|7958.6|7952.6|7958.6|7952.6|7958|7952|2
1652952210000|2022-05-19 09:23:30|7958.2|7952.2|7957.9|7951.9|7958.2|7952.2|7957.5|7951.5|0
1652952230000|2022-05-19 09:23:50|7958.2|7952.2|7956.7|7950.7|7959.4|7953.4|7956.7|7950.7|5
1652952240000|2022-05-19 09:24:00|7956.5|7950.5|7955.9|7949.9|7956.5|7950.5|7955.9|7949.9|0
1652952250000|2022-05-19 09:24:10|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|1
1652952260000|2022-05-19 09:24:20|||||||||11
1652952270000|2022-05-19 09:24:30|7955.2|7949.2|7955.9|7949.9|7955.9|7949.9|7955.2|7949.2|3
1652952320000|2022-05-19 09:25:20|7955.2|7949.2|7955.9|7949.9|7956.2|7950.2|7955.2|7949.2|5
1652952360000|2022-05-19 09:26:00|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|3
1652952370000|2022-05-19 09:26:10|7959|7953|7959|7953|7959|7953|7959|7953|0
1652952380000|2022-05-19 09:26:20|7959.6|7953.6|7958.4|7952.4|7959.6|7953.6|7958.4|7952.4|1
1652952390000|2022-05-19 09:26:30|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|0
1652952400000|2022-05-19 09:26:40|7957.6|7951.6|7957.9|7951.9|7957.9|7951.9|7957.6|7951.6|0
1652952410000|2022-05-19 09:26:50|7957.4|7951.4|7957.2|7951.2|7957.4|7951.4|7957.2|7951.2|0
1652952420000|2022-05-19 09:27:00|7957|7951|7956.2|7950.2|7957.2|7951.2|7956|7950|0
1652952460000|2022-05-19 09:27:40|7956.5|7950.5|7959.1|7953.1|7959.1|7953.1|7956.5|7950.5|6
1652952470000|2022-05-19 09:27:50|7959.4|7953.4|7959.1|7953.1|7959.4|7953.4|7959.1|7953.1|5
1652952480000|2022-05-19 09:28:00|7958.9|7952.9|7957.9|7951.9|7958.9|7952.9|7957.6|7951.6|1
1652952490000|2022-05-19 09:28:10|7957.2|7951.2|7956.2|7950.2|7957.2|7951.2|7956.2|7950.2|0
1652952510000|2022-05-19 09:28:30|7955.8|7949.8|7956|7950|7956|7950|7955.8|7949.8|0
1652952520000|2022-05-19 09:28:40|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|0
1652952530000|2022-05-19 09:28:50|7958.7|7952.7|7959.2|7953.2|7960|7954|7958.7|7952.7|2
1652952540000|2022-05-19 09:29:00|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1652952550000|2022-05-19 09:29:10|7958.5|7952.5|7957.4|7951.4|7958.5|7952.5|7957.4|7951.4|0
1652952560000|2022-05-19 09:29:20|7959|7953|7959.7|7953.7|7959.7|7953.7|7959|7953|1
1652952570000|2022-05-19 09:29:30|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|7959.5|7953.5|8
1652952600000|2022-05-19 09:30:00|7960.2|7954.2|7960.2|7954.2|7960.2|7954.2|7960.2|7954.2|1
1652952610000|2022-05-19 09:30:10|7960.4|7954.4|7959.4|7953.4|7960.4|7954.4|7959.4|7953.4|1
1652952630000|2022-05-19 09:30:30|7959|7953|7959|7953|7959|7953|7959|7953|0
1652952650000|2022-05-19 09:30:50|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1652952660000|2022-05-19 09:31:00|7958.8|7952.8|7959.5|7953.5|7959.5|7953.5|7958.2|7952.2|4
1652952670000|2022-05-19 09:31:10|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1652952700000|2022-05-19 09:31:40|7959.5|7953.5|7959.5|7953.5|7959.5|7953.5|7959.5|7953.5|0
1652952720000|2022-05-19 09:32:00|7959.3|7953.3|7960.2|7954.2|7960.2|7954.2|7959.3|7953.3|11
1652952730000|2022-05-19 09:32:10|7960|7954|7960|7954|7960|7954|7960|7954|0
1652952740000|2022-05-19 09:32:20|||||||||7
1652952750000|2022-05-19 09:32:30|7968.7|7962.7|7969.1|7963.1|7969.8|7963.8|7968.7|7962.7|4
1652952760000|2022-05-19 09:32:40|7968.6|7962.6|7970.4|7964.4|7970.4|7964.4|7968.1|7962.1|2
1652952770000|2022-05-19 09:32:50|7970.6|7964.6|7970.6|7964.6|7970.6|7964.6|7970.6|7964.6|2
1652952780000|2022-05-19 09:33:00|7970.1|7964.1|7970|7964|7970.1|7964.1|7969.4|7963.4|3
1652952790000|2022-05-19 09:33:10|7970.2|7964.2|7970.7|7964.7|7971.4|7965.4|7970.2|7964.2|1
1652952800000|2022-05-19 09:33:20|7970.4|7964.4|7970.9|7964.9|7970.9|7964.9|7970.4|7964.4|2
1652952810000|2022-05-19 09:33:30|7970.5|7964.5|7958.8|7952.8|7970.5|7964.5|7958.8|7952.8|140
1652952820000|2022-05-19 09:33:40|7958.3|7952.3|7956.4|7950.4|7958.3|7952.3|7956.4|7950.4|1
1652952880000|2022-05-19 09:34:40|7955.8|7949.8|7956.1|7950.1|7956.1|7950.1|7955.6|7949.6|0
1652952920000|2022-05-19 09:35:20|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|1
1652952940000|2022-05-19 09:35:40|7953.1|7947.1|7953.9|7947.9|7954.2|7948.2|7952.1|7946.1|2
1652952950000|2022-05-19 09:35:50|7953.2|7947.2|7951.9|7945.9|7953.2|7947.2|7951.9|7945.9|0
1652952960000|2022-05-19 09:36:00|7951.6|7945.6|7951.6|7945.6|7952.1|7946.1|7951.6|7945.6|1
1652952970000|2022-05-19 09:36:10|7952.1|7946.1|7950.9|7944.9|7952.1|7946.1|7950.9|7944.9|1
1652952990000|2022-05-19 09:36:30|7952.5|7946.5|7953.2|7947.2|7953.2|7947.2|7952.5|7946.5|1
1652953000000|2022-05-19 09:36:40|7953|7947|7953.8|7947.8|7953.8|7947.8|7953|7947|2
1652953010000|2022-05-19 09:36:50|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|7953.2|7947.2|0
1652953020000|2022-05-19 09:37:00|7952.7|7946.7|7950.7|7944.7|7952.7|7946.7|7949|7943|3
1652953030000|2022-05-19 09:37:10|7951|7945|7952.4|7946.4|7952.4|7946.4|7951|7945|0
1652953050000|2022-05-19 09:37:30|7952.2|7946.2|7952.2|7946.2|7952.2|7946.2|7952.2|7946.2|0
1652953060000|2022-05-19 09:37:40|7952.4|7946.4|7950.4|7944.4|7952.4|7946.4|7950.4|7944.4|1
1652953070000|2022-05-19 09:37:50|7947.3|7941.3|7947.7|7941.7|7947.7|7941.7|7947.3|7941.3|1
1652953080000|2022-05-19 09:38:00|7947.9|7941.9|7945.8|7939.8|7948.9|7942.9|7945.8|7939.8|0
1652953090000|2022-05-19 09:38:10|7945.6|7939.6|7944.6|7938.6|7947.2|7941.2|7943.6|7937.6|3
1652953140000|2022-05-19 09:39:00|7944.1|7938.1|7944.1|7938.1|7944.7|7938.7|7944.1|7938.1|1
1652953150000|2022-05-19 09:39:10|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1652953160000|2022-05-19 09:39:20|7944.4|7938.4|7944.1|7938.1|7944.4|7938.4|7944.1|7938.1|0
1652953170000|2022-05-19 09:39:30|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1652953180000|2022-05-19 09:39:40|7939.4|7933.4|7939.8|7933.8|7939.8|7933.8|7939.4|7933.4|2
1652953190000|2022-05-19 09:39:50|7939.9|7933.9|7939.6|7933.6|7939.9|7933.9|7939.6|7933.6|0
1652953200000|2022-05-19 09:40:00|7939.3|7933.3|7935.8|7929.8|7939.3|7933.3|7935.8|7929.8|3
1652953220000|2022-05-19 09:40:20|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1652953240000|2022-05-19 09:40:40|7936.4|7930.4|7939.4|7933.4|7939.4|7933.4|7936.4|7930.4|1
1652953250000|2022-05-19 09:40:50|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|1
1652953260000|2022-05-19 09:41:00|7938.1|7932.1|7937.1|7931.1|7938.1|7932.1|7936.9|7930.9|0
1652953270000|2022-05-19 09:41:10|7936.6|7930.6|7936.1|7930.1|7936.6|7930.6|7936.1|7930.1|0
1652953280000|2022-05-19 09:41:20|7935.9|7929.9|7934.3|7928.3|7935.9|7929.9|7934.3|7928.3|1
1652953290000|2022-05-19 09:41:30|7931.3|7925.3|7933.9|7923.9|7934.3|7925.3|7931.3|7923.9|1
1652953300000|2022-05-19 09:41:40|7932.3|7926.3|7934.2|7928.2|7934.4|7928.4|7932.3|7926.3|0
1652953330000|2022-05-19 09:42:10|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|0
1652953350000|2022-05-19 09:42:30|7933.5|7927.5|7933.7|7927.7|7933.7|7927.7|7933.5|7927.5|0
1652953360000|2022-05-19 09:42:40|7933.5|7927.5|7933.3|7927.3|7933.5|7927.5|7933.3|7927.3|0
1652953380000|2022-05-19 09:43:00|7930.5|7924.5|7934.3|7928.3|7934.3|7928.3|7929.5|7923.5|2
1652953400000|2022-05-19 09:43:20|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|1
1652953420000|2022-05-19 09:43:40|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|1
1652953440000|2022-05-19 09:44:00|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|0
1652953450000|2022-05-19 09:44:10|7932|7926|7929.5|7923.5|7932|7926|7929.5|7923.5|1
1652953460000|2022-05-19 09:44:20|7931.8|7921.8|7931.8|7925.8|7932|7926|7931.4|7921.8|0
1652953470000|2022-05-19 09:44:30|7933.5|7927.5|7933.8|7927.8|7933.8|7927.8|7933.5|7927.5|1
1652953480000|2022-05-19 09:44:40|7934.4|7928.4|7936.2|7930.2|7936.2|7930.2|7934.4|7928.4|3
1652953500000|2022-05-19 09:45:00|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1652953510000|2022-05-19 09:45:10|7936.6|7930.6|7937.1|7931.1|7937.4|7931.4|7936.6|7930.6|2
1652953530000|2022-05-19 09:45:30|7938.4|7932.4|7938.1|7932.1|7938.4|7932.4|7938.1|7932.1|1
1652953540000|2022-05-19 09:45:40|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|0
1652953550000|2022-05-19 09:45:50|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|0
1652953560000|2022-05-19 09:46:00|7936.8|7930.8|7936.6|7930.6|7936.8|7930.8|7936.6|7930.6|1
1652953570000|2022-05-19 09:46:10|7936.3|7930.3|7937.1|7931.1|7937.7|7931.7|7936.3|7930.3|1
1652953590000|2022-05-19 09:46:30|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|1
1652953600000|2022-05-19 09:46:40|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|0
1652953620000|2022-05-19 09:47:00|7936.9|7930.9|7936.7|7930.7|7936.9|7930.9|7936.7|7930.7|1
1652953630000|2022-05-19 09:47:10|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|0
1652953640000|2022-05-19 09:47:20|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|1
1652953660000|2022-05-19 09:47:40|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|0
1652953670000|2022-05-19 09:47:50|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|1
1652953690000|2022-05-19 09:48:10|7936.6|7930.6|7938.4|7932.4|7938.4|7932.4|7936.6|7930.6|2
1652953700000|2022-05-19 09:48:20|7937.1|7931.1|7936.9|7930.9|7937.1|7931.1|7936.9|7930.9|0
1652953710000|2022-05-19 09:48:30|7938.1|7932.1|7937.6|7931.6|7938.1|7932.1|7937.6|7931.6|0
1652953720000|2022-05-19 09:48:40|7937.8|7931.8|7937.6|7931.6|7937.9|7931.9|7937.6|7931.6|1
1652953730000|2022-05-19 09:48:50|7936.5|7930.5|7937.9|7931.9|7937.9|7931.9|7936.5|7930.5|0
1652953740000|2022-05-19 09:49:00|7938.1|7932.1|7938.4|7932.4|7938.4|7932.4|7938.1|7932.1|0
1652953770000|2022-05-19 09:49:30|7939.2|7933.2|7938.8|7932.8|7939.2|7933.2|7938.8|7932.8|4
1652953780000|2022-05-19 09:49:40|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1652953790000|2022-05-19 09:49:50|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|0
1652953820000|2022-05-19 09:50:20|7936.8|7930.8|7934.6|7928.6|7936.8|7930.8|7934.6|7928.6|1
1652953840000|2022-05-19 09:50:40|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1652953850000|2022-05-19 09:50:50|7933.5|7927.5|7932.2|7922.2|7933.5|7927.5|7932.2|7922.2|0
1652953860000|2022-05-19 09:51:00|7931.8|7921.8|7931.8|7921.8|7931.8|7921.8|7931.8|7921.8|0
1652953940000|2022-05-19 09:52:20|7931|7925|7931.6|7925.6|7931.6|7925.6|7931|7925|2
1652953950000|2022-05-19 09:52:30|7934|7928|7934.5|7928.5|7934.5|7928.5|7934|7928|3
1652953960000|2022-05-19 09:52:40|7931.2|7925.2|7929.8|7923.8|7931.2|7925.2|7928.7|7922.7|7
1652953970000|2022-05-19 09:52:50|7929.3|7923.3|7928.2|7922.2|7929.3|7923.3|7928.2|7922.2|0
1652953980000|2022-05-19 09:53:00|7927.8|7921.8|7925.2|7919.2|7927.8|7921.8|7925.2|7919.2|19
1652954020000|2022-05-19 09:53:40|7925.1|7919.1|7925.1|7919.1|7925.1|7919.1|7925.1|7919.1|0
1652954040000|2022-05-19 09:54:00|7924.8|7918.8|7924.8|7918.8|7924.8|7918.8|7924.8|7918.8|0
1652954050000|2022-05-19 09:54:10|7924.5|7918.5|7922.5|7916.5|7924.5|7918.5|7921.3|7915.3|1
1652954060000|2022-05-19 09:54:20|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|0
1652954090000|2022-05-19 09:54:50|7922.2|7916.2|7921.8|7915.8|7922.2|7916.2|7921.8|7915.8|0
1652954100000|2022-05-19 09:55:00|7921.6|7915.6|7921.3|7915.3|7922|7916|7921.3|7915.3|0
1652954110000|2022-05-19 09:55:10|7921|7915|7920.2|7914.2|7921|7915|7919.7|7913.7|0
1652954120000|2022-05-19 09:55:20|7919.9|7913.9|7919.9|7913.9|7920.2|7914.2|7919.9|7913.9|0
1652954130000|2022-05-19 09:55:30|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|0
1652954140000|2022-05-19 09:55:40|7919.9|7913.9|7920.2|7914.2|7920.2|7914.2|7919.9|7913.9|0
1652954150000|2022-05-19 09:55:50|7919.9|7913.9|7920.2|7914.2|7920.2|7914.2|7919.9|7913.9|1
1652954160000|2022-05-19 09:56:00|7920.5|7914.5|7921.1|7915.1|7928.5|7922.5|7920.5|7914.5|5
1652954170000|2022-05-19 09:56:10|7920.5|7914.5|7917.7|7911.7|7920.5|7914.5|7917.7|7911.7|2
1652954190000|2022-05-19 09:56:30|7918|7912|7918.8|7912.8|7918.8|7912.8|7918|7912|2
1652954200000|2022-05-19 09:56:40|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|0
1652954210000|2022-05-19 09:56:50|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|0
1652954220000|2022-05-19 09:57:00|7917.3|7911.3|7915.5|7909.5|7917.8|7911.8|7915.3|7909.3|0
1652954230000|2022-05-19 09:57:10|7914|7908|7916.6|7910.6|7916.6|7910.6|7914|7908|4
1652954240000|2022-05-19 09:57:20|7917.5|7911.5|7916.4|7910.4|7917.5|7911.5|7916|7910|3
1652954250000|2022-05-19 09:57:30|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|1
1652954260000|2022-05-19 09:57:40|7917.6|7911.6|7917.7|7911.7|7917.9|7911.9|7917.6|7911.6|1
1652954270000|2022-05-19 09:57:50|7917.4|7911.4|7916|7910|7917.4|7911.4|7913.9|7907.9|2
1652954280000|2022-05-19 09:58:00|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|0
1652954290000|2022-05-19 09:58:10|7916|7910|7916|7910|7916|7910|7916|7910|0
1652954300000|2022-05-19 09:58:20|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|3
1652954320000|2022-05-19 09:58:40|7911.3|7905.3|7914.8|7908.8|7914.8|7908.8|7911.3|7905.3|5
1652954330000|2022-05-19 09:58:50|7915.2|7909.2|7914.6|7908.6|7915.2|7909.2|7914.5|7908.5|1
1652954340000|2022-05-19 09:59:00|7915|7909|7916.3|7910.3|7916.3|7910.3|7915|7909|0
1652954350000|2022-05-19 09:59:10|7916.9|7910.9|7916.8|7910.8|7917.3|7911.3|7915.7|7909.7|2
1652954360000|2022-05-19 09:59:20|7916.3|7910.3|7915.8|7909.8|7916.6|7910.6|7915.8|7909.8|0
1652954370000|2022-05-19 09:59:30|7916|7910|7914.8|7908.8|7916|7910|7914.8|7908.8|0
1652954380000|2022-05-19 09:59:40|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1652954390000|2022-05-19 09:59:50|7915.9|7909.9|7916.8|7910.8|7916.8|7910.8|7915.9|7909.9|2
1652954400000|2022-05-19 10:00:00|7916|7910|7915.2|7909.2|7916.3|7910.3|7915|7909|0
1652954410000|2022-05-19 10:00:10|7915|7909|7914|7908|7915.3|7909.3|7914|7908|0
1652954430000|2022-05-19 10:00:30|7913.8|7907.8|7916|7910|7916.8|7910.8|7913.8|7907.8|5
1652954440000|2022-05-19 10:00:40|7916.8|7910.8|7915.3|7909.3|7917.9|7911.9|7915.3|7909.3|3
1652954450000|2022-05-19 10:00:50|7913.9|7907.9|7912.8|7906.8|7913.9|7907.9|7912.5|7906.5|4
1652954460000|2022-05-19 10:01:00|7914.1|7908.1|7907.5|7901.5|7914.1|7908.1|7907.5|7901.5|3
1652954470000|2022-05-19 10:01:10|7907.7|7901.7|7910.4|7904.4|7910.4|7904.4|7907.7|7901.7|0
1652954480000|2022-05-19 10:01:20|7910.1|7904.1|7908.7|7902.7|7910.1|7904.1|7908.5|7902.5|1
1652954490000|2022-05-19 10:01:30|7906.5|7900.5|7908.3|7902.3|7909.1|7903.1|7906.4|7900.4|18
1652954500000|2022-05-19 10:01:40|7907.9|7901.9|7908.9|7902.9|7908.9|7902.9|7907.9|7901.9|0
1652954510000|2022-05-19 10:01:50|7908|7902|7908.4|7902.4|7909.4|7903.4|7907.3|7901.3|2
1652954520000|2022-05-19 10:02:00|7908.6|7902.6|7906.9|7900.9|7908.9|7902.9|7906.9|7900.9|0
1652954530000|2022-05-19 10:02:10|7905.1|7899.1|7906.6|7900.6|7906.8|7900.8|7905.1|7899.1|8
1652954540000|2022-05-19 10:02:20|7905.6|7899.6|7905.1|7899.1|7906.6|7900.6|7905.1|7899.1|61
1652954550000|2022-05-19 10:02:30|7905.3|7899.3|7899.1|7893.1|7905.3|7899.3|7898.1|7892.1|10
1652954570000|2022-05-19 10:02:50|7898.6|7892.6|7898.6|7892.6|7898.9|7892.9|7896.8|7890.8|12
1652954580000|2022-05-19 10:03:00|7898.1|7892.1|7897.1|7891.1|7899.5|7893.5|7897.1|7891.1|5
1652954590000|2022-05-19 10:03:10|7897.4|7891.4|7897.4|7891.4|7897.6|7891.6|7897.1|7891.1|4
1652954600000|2022-05-19 10:03:20|7897.3|7891.3|7896.6|7890.6|7897.3|7891.3|7896.3|7890.3|7
1652954610000|2022-05-19 10:03:30|7897.1|7891.1|7896.8|7890.8|7897.1|7891.1|7896.1|7890.1|6
1652954620000|2022-05-19 10:03:40|7896.9|7890.9|7907.3|7901.3|7907.3|7901.3|7896.9|7890.9|20
1652954630000|2022-05-19 10:03:50|7907.8|7901.8|7898.3|7892.3|7907.8|7901.8|7898.3|7892.3|7
1652954640000|2022-05-19 10:04:00|7897.6|7891.6|7895.8|7889.8|7898.1|7892.1|7894.5|7888.5|13
1652954650000|2022-05-19 10:04:10|7896.1|7890.1|7888.5|7882.5|7896.3|7890.3|7888|7882|48
1652954660000|2022-05-19 10:04:20|7887.6|7881.6|7884.8|7878.8|7887.6|7881.6|7884.6|7878.6|16
1652954670000|2022-05-19 10:04:30|7885.6|7879.6|7885.6|7879.6|7885.6|7879.6|7885.1|7879.1|4
1652954680000|2022-05-19 10:04:40|7885.4|7879.4|7882.8|7876.8|7886.9|7880.9|7882.5|7876.5|13
1652954690000|2022-05-19 10:04:50|7883|7877|7882.3|7876.3|7884.4|7878.4|7881.5|7875.5|80
1652954700000|2022-05-19 10:05:00|7882|7876|7867.8|7861.8|7882.1|7876.1|7867.6|7861.6|32
1652954710000|2022-05-19 10:05:10|7866.6|7860.6|7867.6|7861.6|7867.8|7861.8|7866.1|7860.1|12
1652954720000|2022-05-19 10:05:20|7867.3|7861.3|7865.3|7859.3|7867.3|7861.3|7863.8|7857.8|21
1652954730000|2022-05-19 10:05:30|7864.3|7858.3|7858.6|7852.6|7864.3|7858.3|7858.5|7852.5|38
1652954740000|2022-05-19 10:05:40|7858.5|7852.5|7860.2|7854.2|7860.2|7854.2|7857.9|7851.9|7
1652954750000|2022-05-19 10:05:50|7861.4|7855.4|7854.1|7848.1|7861.4|7855.4|7853.5|7847.5|50
1652954760000|2022-05-19 10:06:00|7854.5|7848.5|7854.3|7848.3|7855.1|7849.1|7851.9|7845.9|55
1652954770000|2022-05-19 10:06:10|7853.6|7847.6|7855.7|7849.7|7855.7|7849.7|7853.3|7847.3|24
1652954780000|2022-05-19 10:06:20|7854.5|7848.5|7854.2|7848.2|7854.5|7848.5|7853.7|7847.7|6
1652954790000|2022-05-19 10:06:30|7854.7|7848.7|7855.2|7849.2|7855.2|7849.2|7853.7|7847.7|59
1652954800000|2022-05-19 10:06:40|7854.9|7848.9|7848.2|7842.2|7855.7|7849.7|7847.7|7841.7|10
1652954810000|2022-05-19 10:06:50|7847.9|7841.9|7846.6|7840.6|7847.9|7841.9|7846.3|7840.3|16
1652954820000|2022-05-19 10:07:00|7846.4|7840.4|7854.5|7848.5|7854.5|7848.5|7846.4|7840.4|71
1652954830000|2022-05-19 10:07:10|7855.1|7849.1|7862.4|7856.4|7864.2|7856.4|7855.1|7849.1|21
1652954840000|2022-05-19 10:07:20|7862.8|7856.8|7863.4|7857.4|7867.6|7861.6|7862.8|7856.8|7
1652954850000|2022-05-19 10:07:30|7862.8|7856.8|7861.6|7855.6|7862.8|7856.8|7861.6|7855.6|1
1652954860000|2022-05-19 10:07:40|7861.3|7855.3|7863.2|7857.2|7863.4|7857.4|7861.3|7855.3|2
1652954870000|2022-05-19 10:07:50|7863.8|7857.8|7864|7858|7864|7858|7863.8|7857.8|12
1652954880000|2022-05-19 10:08:00|7863|7857|7861.7|7855.7|7864|7858|7861.7|7855.7|2
1652954890000|2022-05-19 10:08:10|7863.8|7857.8|7864.5|7858.5|7865.2|7859.2|7863.8|7857.8|7
1652954900000|2022-05-19 10:08:20|7865|7859|7866.6|7860.6|7866.6|7860.6|7865|7859|19
1652954910000|2022-05-19 10:08:30|7867|7861|7874.8|7868.8|7874.8|7868.8|7867|7861|8
1652954920000|2022-05-19 10:08:40|7877.9|7867.9|7875.3|7869.3|7877.9|7871.1|7875|7867.9|1
1652954930000|2022-05-19 10:08:50|7874.4|7868.4|7875.3|7869.3|7876.1|7869.3|7873|7866.1|1
1652954940000|2022-05-19 10:09:00|7876.8|7870.8|7880.5|7874.5|7880.7|7874.7|7875.8|7869.8|16
1652954950000|2022-05-19 10:09:10|7880|7874|7879|7873|7880.5|7874.5|7879|7873|11
1652954960000|2022-05-19 10:09:20|7878.8|7872.8|7877.7|7871.7|7878.8|7872.8|7877.7|7871.7|0
1652954970000|2022-05-19 10:09:30|7877.4|7871.4|7873.4|7867.4|7877.4|7871.4|7873.4|7867.4|2
1652954980000|2022-05-19 10:09:40|7873.2|7867.2|7862.7|7856.7|7873.2|7867.2|7860.5|7854.5|10
1652954990000|2022-05-19 10:09:50|7861.3|7855.3|7849.7|7843.7|7861.3|7855.3|7849.7|7843.7|30
1652955000000|2022-05-19 10:10:00|7846.4|7840.4|7852.6|7846.6|7852.6|7846.6|7846.4|7839.8|16
1652955010000|2022-05-19 10:10:10|7853.4|7847.4|7864.9|7858.9|7864.9|7858.9|7853.4|7847.4|5
1652955020000|2022-05-19 10:10:20|7864.6|7858.6|7863.8|7857.8|7864.6|7858.6|7863.8|7857.8|0
1652955030000|2022-05-19 10:10:30|7863.6|7857.6|7858.8|7852.8|7863.6|7857.6|7858.8|7852.8|15
1652955040000|2022-05-19 10:10:40|7859|7853|7860.8|7854.8|7860.8|7854.8|7859|7853|1
1652955050000|2022-05-19 10:10:50|7861|7855|7859.8|7853.8|7861|7855|7859.8|7853.8|2
1652955060000|2022-05-19 10:11:00|7860|7854|7855.5|7849.5|7861|7855|7855.5|7849.5|8
1652955070000|2022-05-19 10:11:10|7854.4|7848.4|7846.1|7840.1|7854.4|7848.4|7846.1|7840.1|4
1652955080000|2022-05-19 10:11:20|7850|7844|7846|7840|7850.5|7844.5|7845.7|7839.7|11
1652955090000|2022-05-19 10:11:30|7846.2|7840.2|7851|7845|7854.8|7848.8|7844.7|7838.7|13
1652955100000|2022-05-19 10:11:40|7847.2|7841.2|7851.1|7845.1|7851.1|7845.1|7845.3|7839.3|11
1652955110000|2022-05-19 10:11:50|7851.6|7845.6|7856.4|7850.4|7857.8|7850.4|7851.6|7842.8|26
1652955120000|2022-05-19 10:12:00|7856.8|7850.8|7856.8|7850.8|7857.9|7851.9|7852.6|7846.6|10
1652955130000|2022-05-19 10:12:10|7857.4|7851.4|7855.4|7849.4|7857.6|7851.6|7855.1|7849.1|1
1652955140000|2022-05-19 10:12:20|7856.5|7850.5|7857.9|7851.9|7860.1|7851.9|7854.8|7848.8|5
1652955150000|2022-05-19 10:12:30|7857.6|7851.6|7856.1|7850.1|7857.6|7851.6|7856.1|7850.1|4
1652955170000|2022-05-19 10:12:50|7856.4|7850.4|7852.1|7846.1|7856.4|7850.4|7852.1|7846.1|4
1652955180000|2022-05-19 10:13:00|7851.3|7845.3|7848.8|7842.8|7851.4|7845.4|7848.8|7842.8|9
1652955190000|2022-05-19 10:13:10|7848.6|7842.6|7848.8|7842.8|7848.8|7842.8|7848.6|7842.6|0
1652955210000|2022-05-19 10:13:30|7848.6|7842.6|7848|7842|7848.6|7842.6|7848|7842|1
1652955230000|2022-05-19 10:13:50|||||||||1
1652955240000|2022-05-19 10:14:00|7849.5|7843.5|7851.4|7845.4|7851.4|7845.4|7849.5|7843.5|1
1652955250000|2022-05-19 10:14:10|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|0
1652955260000|2022-05-19 10:14:20|7852.1|7846.1|7851.5|7845.5|7852.3|7846.3|7850.3|7844.3|17
1652955270000|2022-05-19 10:14:30|7852|7846|7852.9|7846.9|7852.9|7846.9|7851.8|7845.8|3
1652955280000|2022-05-19 10:14:40|7852.1|7846.1|7846.8|7840.8|7852.1|7846.1|7846.8|7839.7|16
1652955290000|2022-05-19 10:14:50|7849.1|7843.1|7849.4|7843.4|7852.6|7846.6|7849.1|7843.1|4
1652955320000|2022-05-19 10:15:20|7849|7843|7841.8|7835.8|7849|7843|7839.9|7833.9|18
1652955330000|2022-05-19 10:15:30|7842.6|7836.6|7840.2|7834.2|7842.6|7836.6|7840.2|7834.2|5
1652955340000|2022-05-19 10:15:40|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|0
1652955360000|2022-05-19 10:16:00|7840.8|7834.8|7840.9|7834.9|7840.9|7834.9|7840.6|7834.6|0
1652955370000|2022-05-19 10:16:10|7841.1|7835.1|7842.6|7836.6|7844.5|7838.5|7841.1|7835.1|7
1652955380000|2022-05-19 10:16:20|7841.7|7835.7|7842.9|7836.9|7842.9|7836.9|7841.7|7835.7|1
1652955390000|2022-05-19 10:16:30|7843.9|7837.9|7844.9|7838.9|7844.9|7838.9|7835.6|7829.6|39
1652955400000|2022-05-19 10:16:40|7845.7|7839.7|7846.4|7840.4|7846.4|7840.4|7845.7|7839.7|2
1652955410000|2022-05-19 10:16:50|7849.7|7843.7|7852|7846|7852|7846|7849.6|7843.6|3
1652955420000|2022-05-19 10:17:00|7848.6|7842.6|7849.6|7843.6|7851.5|7845.5|7846.4|7840.4|5
1652955430000|2022-05-19 10:17:10|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|2
1652955440000|2022-05-19 10:17:20|7850.9|7844.9|7852|7846|7852|7846|7850.9|7844.9|1
1652955450000|2022-05-19 10:17:30|7852.5|7846.5|7858.1|7852.1|7858.1|7852.1|7852.5|7846.5|8
1652955460000|2022-05-19 10:17:40|7858.3|7852.3|7860.8|7854.8|7860.8|7854.8|7858.3|7852.3|1
1652955470000|2022-05-19 10:17:50|7862.3|7856.3|7853.9|7847.9|7862.3|7856.3|7853.9|7847.9|6
1652955480000|2022-05-19 10:18:00|7854.2|7848.2|7853.4|7847.4|7855.4|7849.4|7853.4|7847.4|1
1652955500000|2022-05-19 10:18:20|7853.2|7847.2|7851.1|7845.1|7853.2|7847.2|7851.1|7845.1|1
1652955510000|2022-05-19 10:18:30|7850.7|7844.7|7850.6|7844.6|7850.7|7844.7|7850.6|7844.6|0
1652955520000|2022-05-19 10:18:40|7851.1|7845.1|7851.1|7845.1|7851.1|7845.1|7851.1|7845.1|0
1652955530000|2022-05-19 10:18:50|||||||||1
1652955540000|2022-05-19 10:19:00|7851.4|7845.4|7853.1|7847.1|7853.1|7847.1|7851.4|7845.4|3
1652955550000|2022-05-19 10:19:10|7854.3|7848.3|7855.1|7849.1|7855.1|7849.1|7853.1|7847.1|2
1652955570000|2022-05-19 10:19:30|7855|7849|7856.2|7850.2|7856.2|7850.2|7855|7849|0
1652955580000|2022-05-19 10:19:40|7855.7|7849.7|7859.2|7853.2|7859.2|7853.2|7855.7|7849.7|2
1652955590000|2022-05-19 10:19:50|7859.5|7853.5|7860.4|7854.4|7861|7855|7859.5|7853.5|3
1652955600000|2022-05-19 10:20:00|7860|7854|7861.9|7855.9|7861.9|7855.9|7860|7854|2
1652955610000|2022-05-19 10:20:10|7860|7854|7860.4|7850.4|7860.4|7854|7860|7850.4|2
1652955630000|2022-05-19 10:20:30|7857.2|7851.2|7857|7851|7857.2|7851.2|7857|7851|0
1652955650000|2022-05-19 10:20:50|7856.5|7850.5|7859.2|7853.2|7859.2|7853.2|7856.5|7850.5|2
1652955660000|2022-05-19 10:21:00|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|0
1652955700000|2022-05-19 10:21:40|||||||||3
1652955710000|2022-05-19 10:21:50|7861.7|7851.7|7861.7|7851.7|7861.7|7851.7|7861.7|7851.7|2
1652955740000|2022-05-19 10:22:20|7861.2|7855.2|7863|7857|7863|7857|7861.2|7855.2|0
1652955750000|2022-05-19 10:22:30|7862.4|7856.4|7857.2|7851.2|7862.4|7856.4|7855.2|7849.2|11
1652955760000|2022-05-19 10:22:40|7857.5|7851.5|7858.7|7852.7|7858.7|7852.7|7857.5|7851.5|1
1652955770000|2022-05-19 10:22:50|7862.7|7856.7|7859.4|7853.4|7862.7|7856.7|7859|7853|7
1652955780000|2022-05-19 10:23:00|7861.4|7855.4|7858.7|7852.7|7861.7|7855.7|7858.7|7852.7|1
1652955790000|2022-05-19 10:23:10|7857|7851|7858.5|7852.5|7858.5|7852.5|7856.5|7850.5|1
1652955800000|2022-05-19 10:23:20|7861.3|7855.3|7868.1|7862.1|7868.1|7862.1|7861.3|7855.3|4
1652955810000|2022-05-19 10:23:30|7868.8|7862.8|7869.8|7863.8|7871.2|7865.2|7868.8|7862.8|18
1652955820000|2022-05-19 10:23:40|7864|7858|7870|7864|7870|7864|7864|7858|12
1652955830000|2022-05-19 10:23:50|7869.8|7863.8|7870|7860|7870|7863.8|7869.5|7860|1
1652955870000|2022-05-19 10:24:30|7867.7|7857.7|7867.7|7857.7|7867.7|7857.7|7867.7|7857.7|1
1652955880000|2022-05-19 10:24:40|7865.6|7859.6|7867.3|7857.3|7867.3|7859.8|7865.6|7857.3|2
1652955890000|2022-05-19 10:24:50|7865.2|7855.2|7866.5|7856.5|7866.5|7858.2|7861|7853.8|1
1652955900000|2022-05-19 10:25:00|7866.6|7860.6|7869.3|7859.3|7869.3|7861|7866.6|7859.3|0
1652955910000|2022-05-19 10:25:10|7866.3|7860.3|7866.3|7860.3|7866.3|7860.3|7866.3|7860.3|0
1652955940000|2022-05-19 10:25:40|7867|7861|7869.3|7859.3|7869.3|7861|7867|7859.3|1
1652955980000|2022-05-19 10:26:20|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|1
1652956010000|2022-05-19 10:26:50|7868.8|7862.8|7869.1|7863.1|7869.1|7863.1|7868.8|7862.8|0
1652956020000|2022-05-19 10:27:00|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1652956030000|2022-05-19 10:27:10|7863.1|7857.1|7863.1|7857.1|7863.1|7857.1|7863.1|7857.1|2
1652956060000|2022-05-19 10:27:40|||||||||1
1652956070000|2022-05-19 10:27:50|7860.3|7854.3|7864.5|7854.5|7864.8|7854.8|7860.3|7854.3|5
1652956080000|2022-05-19 10:28:00|7862.1|7856.1|7865.3|7850.3|7865.3|7856.1|7862.1|7850.3|0
1652956090000|2022-05-19 10:28:10|7865.1|7850.1|7865.1|7850.1|7865.1|7850.1|7865.1|7850.1|0
1652956100000|2022-05-19 10:28:20|7862.3|7856.3|7864.8|7849.8|7865|7856.3|7862.1|7849.8|2
1652956130000|2022-05-19 10:28:50|7865.3|7850.3|7865.3|7850.3|7865.3|7850.3|7865.3|7850.3|1
1652956140000|2022-05-19 10:29:00|7865.1|7850.1|7862.1|7856.1|7865.1|7856.1|7862.1|7850.1|1
1652956150000|2022-05-19 10:29:10|7863.1|7857.1|7867|7861|7869.5|7861|7863.1|7857.1|5
1652956160000|2022-05-19 10:29:20|7867.6|7861.6|7867|7861|7867.6|7861.6|7867|7861|1
1652956170000|2022-05-19 10:29:30|7863.3|7857.3|7863.3|7857.3|7864.8|7857.5|7863.3|7854.8|3
1652956180000|2022-05-19 10:29:40|7864.8|7854.8|7864.8|7854.8|7864.8|7854.8|7864.8|7854.8|0
1652956190000|2022-05-19 10:29:50|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|4
1652956260000|2022-05-19 10:31:00|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|0
1652956290000|2022-05-19 10:31:30|7857.3|7851.3|7856.3|7850.3|7857.3|7851.3|7856.3|7850.3|0
1652956300000|2022-05-19 10:31:40|7856.5|7850.5|7856.3|7850.3|7856.5|7850.5|7856.3|7850.3|0
1652956310000|2022-05-19 10:31:50|7856.1|7850.1|7852.2|7846.2|7856.1|7850.1|7852.2|7846.2|2
1652956320000|2022-05-19 10:32:00|7852.5|7846.5|7852.5|7846.5|7852.5|7846.5|7852.5|7846.5|0
1652956330000|2022-05-19 10:32:10|7852.2|7846.2|7851.7|7845.7|7852.2|7846.2|7851|7845|0
1652956380000|2022-05-19 10:33:00|7851.2|7845.2|7851|7845|7851.7|7845.7|7851|7845|0
1652956390000|2022-05-19 10:33:10|7850.1|7844.1|7846.6|7840.6|7850.1|7844.1|7846.5|7840.5|9
1652956400000|2022-05-19 10:33:20|7846.5|7840.5|7846.5|7840.5|7846.5|7840.5|7846.5|7840.5|0
1652956410000|2022-05-19 10:33:30|7846.6|7840.6|7846.5|7840.5|7846.6|7840.6|7846.5|7840.5|1
1652956420000|2022-05-19 10:33:40|7846.6|7840.6|7846.8|7840.8|7846.8|7840.8|7846.6|7840.6|5
1652956430000|2022-05-19 10:33:50|7846.2|7840.2|7847.8|7841.8|7847.8|7841.8|7846.2|7840.2|45
1652956440000|2022-05-19 10:34:00|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|3
1652956450000|2022-05-19 10:34:10|7848.6|7842.6|7848.8|7842.8|7848.8|7842.8|7848.6|7842.6|0
1652956460000|2022-05-19 10:34:20|7849.1|7843.1|7849.3|7843.3|7849.3|7843.3|7849.1|7843.1|0
1652956470000|2022-05-19 10:34:30|7847|7841|7846.7|7840.7|7847|7841|7846.7|7840.7|1
1652956490000|2022-05-19 10:34:50|7846.4|7840.4|7845.2|7839.2|7846.4|7840.4|7845.2|7839.2|0
1652956500000|2022-05-19 10:35:00|7844.9|7838.9|7846.5|7840.5|7846.5|7840.5|7844.1|7838.1|9
1652956510000|2022-05-19 10:35:10|7846.7|7840.7|7846.7|7840.7|7846.7|7840.7|7846.7|7840.7|0
1652956530000|2022-05-19 10:35:30|7848.3|7842.3|7848.8|7842.8|7849|7843|7848.3|7842.3|1
1652956540000|2022-05-19 10:35:40|7847.7|7841.7|7847.2|7841.2|7847.7|7841.7|7847.2|7841.2|1
1652956560000|2022-05-19 10:36:00|7847.8|7841.8|7845.2|7839.2|7848.8|7842.8|7845.2|7839.2|1
1652956610000|2022-05-19 10:36:50|7844.5|7838.5|7844.5|7838.5|7844.5|7838.5|7844.5|7838.5|0
1652956620000|2022-05-19 10:37:00|7844.7|7838.7|7844.7|7838.7|7845.2|7839.2|7843.7|7837.7|2
1652956630000|2022-05-19 10:37:10|7843.9|7837.9|7842.4|7836.4|7843.9|7837.9|7842.4|7836.4|6
1652956640000|2022-05-19 10:37:20|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1652956650000|2022-05-19 10:37:30|7842.9|7836.9|7842.7|7836.7|7842.9|7836.9|7842.7|7836.7|1
1652956670000|2022-05-19 10:37:50|7849.7|7843.7|7849.5|7843.5|7849.7|7843.7|7849.5|7843.5|10
1652956680000|2022-05-19 10:38:00|7849.2|7843.2|7850.5|7844.5|7850.5|7844.5|7849.2|7843.2|0
1652956690000|2022-05-19 10:38:10|7855|7849|7854.8|7848.8|7855|7849|7854.8|7848.8|4
1652956700000|2022-05-19 10:38:20|7854.6|7848.6|7854.8|7848.8|7854.8|7848.8|7854.6|7848.6|0
1652956710000|2022-05-19 10:38:30|7856|7850|7856.2|7850.2|7856.2|7850.2|7856|7850|0
1652956720000|2022-05-19 10:38:40|7857.1|7851.1|7856.5|7850.5|7857.1|7851.1|7856|7850|1
1652956740000|2022-05-19 10:39:00|7857.5|7851.5|7856.3|7850.3|7857.5|7851.5|7856.3|7850.3|1
1652956750000|2022-05-19 10:39:10|7856.5|7850.5|7857.2|7851.2|7857.5|7851.5|7856.5|7850.5|0
1652956760000|2022-05-19 10:39:20|7857|7851|7857|7851|7857.5|7851.5|7857|7851|0
1652956770000|2022-05-19 10:39:30|7857.5|7851.5|7850.4|7844.4|7857.5|7851.5|7850.4|7844.4|2
1652956780000|2022-05-19 10:39:40|7852.1|7846.1|7851|7845|7852.1|7846.1|7851|7845|0
1652956790000|2022-05-19 10:39:50|7850|7844|7850|7844|7850|7844|7850|7844|0
1652956810000|2022-05-19 10:40:10|7849|7843|7849|7843|7849|7843|7849|7843|0
1652956830000|2022-05-19 10:40:30|7849.9|7843.9|7848.5|7842.5|7849.9|7843.9|7848.5|7842.5|1
1652956860000|2022-05-19 10:41:00|7848.7|7842.7|7849|7843|7849|7843|7848.7|7842.7|0
1652956900000|2022-05-19 10:41:40|7849.2|7843.2|7849.2|7843.2|7849.2|7843.2|7849.2|7843.2|0
1652956910000|2022-05-19 10:41:50|7853|7847|7853|7847|7853|7847|7853|7847|1
1652956920000|2022-05-19 10:42:00|7853.2|7847.2|7853.2|7847.2|7853.2|7847.2|7853|7847|0
1652956940000|2022-05-19 10:42:20|7854|7848|7854.5|7848.5|7854.7|7848.7|7853.5|7847.5|2
1652956950000|2022-05-19 10:42:30|7854.8|7848.8|7853|7847|7855|7849|7853|7847|8
1652956960000|2022-05-19 10:42:40|7855.5|7849.5|7852|7846|7855.5|7849.5|7852|7846|5
1652956970000|2022-05-19 10:42:50|7851.7|7845.7|7851|7845|7851.7|7845.7|7851|7845|0
1652956980000|2022-05-19 10:43:00|7851.2|7845.2|7851|7845|7851.2|7845.2|7851|7845|0
1652957000000|2022-05-19 10:43:20|7851.2|7845.2|7847|7841|7851.2|7845.2|7847|7841|7
1652957010000|2022-05-19 10:43:30|7846.7|7840.7|7844.7|7838.7|7846.7|7840.7|7844.7|7838.7|3
1652957020000|2022-05-19 10:43:40|7845|7839|7850.5|7844.5|7850.5|7844.5|7844.7|7838.7|2
1652957030000|2022-05-19 10:43:50|7850.7|7844.7|7850.7|7844.7|7850.7|7844.7|7850.7|7844.7|0
1652957040000|2022-05-19 10:44:00|7850.5|7844.5|7845.2|7839.2|7850.5|7844.5|7845.2|7839.2|2
1652957050000|2022-05-19 10:44:10|7846|7840|7845.2|7839.2|7846|7840|7845.2|7839.2|2
1652957060000|2022-05-19 10:44:20|7845|7839|7844.7|7838.7|7845|7839|7844.7|7838.7|0
1652957070000|2022-05-19 10:44:30|7845.2|7839.2|7845.2|7839.2|7845.5|7839.5|7845.2|7839.2|0
1652957080000|2022-05-19 10:44:40|7845.8|7839.8|7845.2|7839.2|7846|7840|7845.2|7839.2|5
1652957090000|2022-05-19 10:44:50|7844.7|7838.7|7844.7|7838.7|7844.7|7838.7|7844.7|7838.7|15
1652957100000|2022-05-19 10:45:00|7845.5|7839.5|7846|7840|7846|7840|7845.5|7839.5|2
1652957120000|2022-05-19 10:45:20|7845.7|7839.7|7844.7|7838.7|7845.7|7839.7|7844.7|7838.7|6
1652957130000|2022-05-19 10:45:30|7845|7839|7845|7839|7845|7839|7845|7839|0
1652957140000|2022-05-19 10:45:40|7845.2|7839.2|7845.2|7839.2|7845.2|7839.2|7845.2|7839.2|0
1652957150000|2022-05-19 10:45:50|7844.9|7838.9|7844.5|7838.5|7844.9|7838.9|7844.2|7838.2|1
1652957160000|2022-05-19 10:46:00|7846.7|7840.7|7850.1|7844.1|7850.1|7844.1|7845.2|7839.2|10
1652957170000|2022-05-19 10:46:10|7850.5|7844.5|7850.5|7844.5|7850.5|7844.5|7850.5|7844.5|0
1652957190000|2022-05-19 10:46:30|7850|7844|7850|7844|7850|7844|7850|7844|0
1652957210000|2022-05-19 10:46:50|7850.5|7844.5|7850.5|7844.5|7850.5|7844.5|7850.5|7844.5|0
1652957270000|2022-05-19 10:47:50|||||||||1
1652957280000|2022-05-19 10:48:00|7851.1|7845.1|7851|7845|7855.5|7849.5|7851|7845|7
1652957290000|2022-05-19 10:48:10|7850.7|7844.7|7850.5|7844.5|7850.7|7844.7|7850.5|7844.5|0
1652957300000|2022-05-19 10:48:20|7850|7844|7849.5|7843.5|7850|7844|7849.5|7843.5|0
1652957310000|2022-05-19 10:48:30|||||||||10
1652957320000|2022-05-19 10:48:40|7849.8|7843.8|7850.5|7844.5|7850.5|7844.5|7849.8|7843.8|3
1652957340000|2022-05-19 10:49:00|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|0
1652957350000|2022-05-19 10:49:10|7849.3|7843.3|7848.8|7842.8|7849.3|7843.3|7848.5|7842.5|6
1652957360000|2022-05-19 10:49:20|7849|7843|7849|7843|7849|7843|7849|7843|3
1652957370000|2022-05-19 10:49:30|7851|7845|7850.5|7844.5|7851|7845|7850.5|7844.5|3
1652957400000|2022-05-19 10:50:00|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|1
1652957430000|2022-05-19 10:50:30|7849.2|7843.2|7849|7843|7849.2|7843.2|7849|7843|11
1652957440000|2022-05-19 10:50:40|||||||||1
1652957490000|2022-05-19 10:51:30|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|0
1652957500000|2022-05-19 10:51:40|7849|7843|7849|7843|7849|7843|7849|7843|0
1652957510000|2022-05-19 10:51:50|||||||||1
1652957520000|2022-05-19 10:52:00|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|2
1652957530000|2022-05-19 10:52:10|7848.5|7842.5|7850.5|7844.5|7850.5|7844.5|7848.5|7842.5|8
1652957540000|2022-05-19 10:52:20|7850.8|7844.8|7850|7844|7850.8|7844.8|7850|7844|1
1652957550000|2022-05-19 10:52:30|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|0
1652957560000|2022-05-19 10:52:40|7849|7843|7848.8|7842.8|7849|7843|7848.8|7842.8|6
1652957570000|2022-05-19 10:52:50|7844.5|7838.5|7845|7839|7845|7839|7844.5|7838.5|7
1652957580000|2022-05-19 10:53:00|7844|7838|7845|7839|7845|7839|7843|7837|2
1652957590000|2022-05-19 10:53:10|7845.2|7839.2|7845|7839|7845.2|7839.2|7845|7839|0
1652957610000|2022-05-19 10:53:30|7844.5|7838.5|7844.5|7838.5|7844.5|7838.5|7844.3|7838.3|0
1652957620000|2022-05-19 10:53:40|7844.3|7838.3|7848.5|7842.5|7848.5|7842.5|7844.3|7838.3|1
1652957630000|2022-05-19 10:53:50|7849|7843|7848|7842|7849|7843|7848|7842|2
1652957640000|2022-05-19 10:54:00|7848.5|7842.5|7848|7842|7848.5|7842.5|7848|7842|4
1652957650000|2022-05-19 10:54:10|7847.5|7841.5|7847.3|7841.3|7847.5|7841.5|7847.3|7841.3|2
1652957660000|2022-05-19 10:54:20|7846.5|7840.5|7846.5|7840.5|7846.5|7840.5|7846.5|7840.5|0
1652957680000|2022-05-19 10:54:40|7846.2|7840.2|7846.5|7840.5|7846.5|7840.5|7846.2|7840.2|0
1652957690000|2022-05-19 10:54:50|7846|7840|7846.5|7840.5|7846.5|7840.5|7846|7840|1
1652957700000|2022-05-19 10:55:00|7846|7840|7846|7840|7846|7840|7846|7840|0
1652957720000|2022-05-19 10:55:20|7845.7|7839.7|7842.5|7836.5|7845.7|7839.7|7842.5|7836.5|2
1652957730000|2022-05-19 10:55:30|7842.8|7836.8|7843.2|7837.2|7843.2|7837.2|7842.8|7836.8|1
1652957740000|2022-05-19 10:55:40|7842.8|7836.8|7845.2|7839.2|7845.2|7839.2|7842.5|7836.5|5
1652957750000|2022-05-19 10:55:50|||||||||3
1652957760000|2022-05-19 10:56:00|7846.1|7840.1|7845.4|7839.4|7846.1|7840.1|7845.2|7839.2|0
1652957770000|2022-05-19 10:56:10|7846.1|7840.1|7846.1|7840.1|7846.1|7840.1|7846.1|7840.1|0
1652957780000|2022-05-19 10:56:20|7849.8|7843.8|7849.6|7843.6|7849.8|7843.8|7849.6|7843.6|4
1652957790000|2022-05-19 10:56:30|7848.3|7842.3|7848.1|7842.1|7848.3|7842.3|7848.1|7842.1|2
1652957800000|2022-05-19 10:56:40|7848.6|7842.6|7847.9|7841.9|7848.7|7842.7|7847.9|7841.9|1
1652957810000|2022-05-19 10:56:50|7848.9|7842.9|7849.1|7843.1|7849.1|7843.1|7848.9|7842.9|0
1652957820000|2022-05-19 10:57:00|7849.4|7843.4|7849.1|7843.1|7849.4|7843.4|7847.9|7841.9|1
1652957830000|2022-05-19 10:57:10|7848.9|7842.9|7851.4|7845.4|7851.9|7845.9|7848.9|7842.9|11
1652957840000|2022-05-19 10:57:20|7851.1|7845.1|7851.1|7845.1|7851.1|7845.1|7850.9|7844.9|1
1652957850000|2022-05-19 10:57:30|7851.4|7845.4|7849.9|7843.9|7852|7846|7849.9|7843.9|5
1652957860000|2022-05-19 10:57:40|7849.5|7843.5|7848.7|7842.7|7849.5|7843.5|7848.1|7842.1|1
1652957870000|2022-05-19 10:57:50|7849.1|7843.1|7848.8|7842.8|7849.4|7843.4|7848.8|7842.8|1
1652957880000|2022-05-19 10:58:00|7848.5|7842.5|7848.3|7842.3|7848.5|7842.5|7848.3|7842.3|0
1652957890000|2022-05-19 10:58:10|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|0
1652957900000|2022-05-19 10:58:20|7847.8|7841.8|7846.8|7840.8|7847.8|7841.8|7846.6|7840.6|2
1652957920000|2022-05-19 10:58:40|7846.2|7840.2|7845.1|7839.1|7846.2|7840.2|7845.1|7839.1|0
1652957930000|2022-05-19 10:58:50|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|0
1652957940000|2022-05-19 10:59:00|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7
1652957960000|2022-05-19 10:59:20|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|0
1652957970000|2022-05-19 10:59:30|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|5
1652957990000|2022-05-19 10:59:50|||||||||2
1652958000000|2022-05-19 11:00:00|7851.8|7845.8|7855.8|7849.8|7856|7850|7851.8|7845.8|7
1652958010000|2022-05-19 11:00:10|7856.8|7850.8|7858.3|7852.3|7860|7854|7856.8|7850.8|10
1652958020000|2022-05-19 11:00:20|7859.6|7853.6|7860.6|7854.6|7863.1|7857.1|7859.6|7853.6|14
1652958030000|2022-05-19 11:00:30|7860.3|7854.3|7858.3|7852.3|7860.3|7854.3|7857.5|7851.5|0
1652958040000|2022-05-19 11:00:40|7857.8|7851.8|7858.3|7852.3|7858.3|7852.3|7857.3|7851.3|3
1652958050000|2022-05-19 11:00:50|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1652958060000|2022-05-19 11:01:00|7858.6|7852.6|7856.7|7850.7|7859.3|7853.3|7856.7|7850.7|1
1652958070000|2022-05-19 11:01:10|7856.1|7850.1|7855.3|7849.3|7856.1|7850.1|7853.8|7847.8|2
1652958080000|2022-05-19 11:01:20|7855.1|7849.1|7856.6|7850.6|7856.6|7850.6|7855.1|7849.1|0
1652958090000|2022-05-19 11:01:30|7856.3|7850.3|7856.1|7850.1|7856.3|7850.3|7856.1|7850.1|0
1652958100000|2022-05-19 11:01:40|7856.8|7850.8|7856.6|7850.6|7857.1|7851.1|7856.6|7850.6|2
1652958110000|2022-05-19 11:01:50|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|0
1652958120000|2022-05-19 11:02:00|7857.2|7851.2|7858|7852|7860.5|7854.5|7856.6|7850.6|6
1652958130000|2022-05-19 11:02:10|7857.5|7851.5|7857.2|7851.2|7857.8|7851.8|7857|7851|4
1652958140000|2022-05-19 11:02:20|7856.5|7850.5|7853.8|7847.8|7856.5|7850.5|7853.5|7847.5|1
1652958150000|2022-05-19 11:02:30|7853.3|7847.3|7854|7848|7854.8|7848.8|7853|7847|1
1652958160000|2022-05-19 11:02:40|7853.8|7847.8|7853.8|7847.8|7854.2|7848.2|7853.8|7847.8|0
1652958180000|2022-05-19 11:03:00|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|7853.8|7847.8|0
1652958190000|2022-05-19 11:03:10|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.5|7847.5|1
1652958200000|2022-05-19 11:03:20|7853.6|7847.6|7851.3|7845.3|7853.6|7847.6|7851|7845|2
1652958210000|2022-05-19 11:03:30|7851.9|7845.9|7853.3|7847.3|7853.3|7847.3|7851.9|7845.9|3
1652958220000|2022-05-19 11:03:40|7848.7|7842.7|7846.9|7840.9|7848.7|7842.7|7846.3|7840.3|4
1652958230000|2022-05-19 11:03:50|7847.5|7841.5|7846.9|7840.9|7848.1|7842.1|7846.9|7840.9|0
1652958240000|2022-05-19 11:04:00|7849.1|7843.1|7847.3|7841.3|7849.4|7843.4|7847.3|7841.3|6
1652958250000|2022-05-19 11:04:10|7846.9|7840.9|7843.9|7837.9|7846.9|7840.9|7843.7|7837.7|1
1652958260000|2022-05-19 11:04:20|7843.3|7837.3|7844.3|7838.3|7844.3|7838.3|7842.9|7836.9|2
1652958270000|2022-05-19 11:04:30|7843.9|7837.9|7844|7838|7845.3|7839.3|7843.9|7837.9|1
1652958280000|2022-05-19 11:04:40|7844.4|7838.4|7845.2|7839.2|7845.2|7839.2|7844.4|7838.4|0
1652958290000|2022-05-19 11:04:50|7845|7839|7843.8|7837.8|7845|7839|7843.5|7837.5|4
1652958300000|2022-05-19 11:05:00|7844.4|7838.4|7844.6|7838.6|7844.6|7838.6|7844.4|7838.4|0
1652958310000|2022-05-19 11:05:10|7844.9|7838.9|7844.1|7838.1|7845.8|7839.8|7844.1|7838.1|4
1652958320000|2022-05-19 11:05:20|7843.9|7837.9|7844.1|7838.1|7844.1|7838.1|7843.9|7837.9|4
1652958330000|2022-05-19 11:05:30|7844.3|7838.3|7843.6|7837.6|7844.5|7838.5|7843.6|7837.6|3
1652958340000|2022-05-19 11:05:40|7842.9|7836.9|7842.8|7836.8|7842.9|7836.9|7842.5|7836.5|1
1652958350000|2022-05-19 11:05:50|7841.6|7835.6|7838|7832|7842.2|7836.2|7838|7832|16
1652958360000|2022-05-19 11:06:00|7839|7833|7838.6|7832.6|7840|7834|7838.5|7832.5|6
1652958370000|2022-05-19 11:06:10|7839|7833|7841.6|7835.6|7841.6|7835.6|7839|7833|2
1652958380000|2022-05-19 11:06:20|7844.1|7838.1|7844.1|7838.1|7844.1|7838.1|7843.6|7837.6|2
1652958390000|2022-05-19 11:06:30|7843.7|7837.7|7844.5|7838.5|7844.5|7838.5|7843.7|7837.7|0
1652958400000|2022-05-19 11:06:40|7841.9|7835.9|7841.7|7835.7|7841.9|7835.9|7841.7|7835.7|4
1652958410000|2022-05-19 11:06:50|7841.6|7835.6|7840.9|7834.9|7841.7|7835.7|7840.9|7834.9|0
1652958420000|2022-05-19 11:07:00|7842.4|7836.4|7842.1|7836.1|7843.1|7837.1|7842.1|7836.1|6
1652958430000|2022-05-19 11:07:10|7842.4|7836.4|7843.4|7837.4|7843.4|7837.4|7842.4|7836.4|2
1652958440000|2022-05-19 11:07:20|7843.2|7837.2|7841.1|7835.1|7843.2|7837.2|7841.1|7835.1|5
1652958450000|2022-05-19 11:07:30|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|0
1652958460000|2022-05-19 11:07:40|7841.3|7835.3|7841.3|7835.3|7841.3|7835.3|7841.3|7835.3|0
1652958470000|2022-05-19 11:07:50|7840.8|7834.8|7842.2|7836.2|7842.6|7836.6|7840.8|7834.8|1
1652958480000|2022-05-19 11:08:00|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1652958490000|2022-05-19 11:08:10|7841.3|7835.3|7841.3|7835.3|7841.3|7835.3|7841.3|7835.3|0
1652958510000|2022-05-19 11:08:30|7840.2|7834.2|7839.6|7833.6|7840.2|7834.2|7839.6|7833.6|0
1652958520000|2022-05-19 11:08:40|7840|7834|7840|7834|7840|7834|7839.2|7833.2|0
1652958530000|2022-05-19 11:08:50|7839.5|7833.5|7840.2|7834.2|7840.2|7834.2|7839.5|7833.5|1
1652958540000|2022-05-19 11:09:00|7840|7834|7840|7834|7840|7834|7840|7834|0
1652958550000|2022-05-19 11:09:10|7838.9|7832.9|7838.9|7832.9|7839.2|7833.2|7838.9|7832.9|7
1652958560000|2022-05-19 11:09:20|7838.2|7832.2|7838.5|7832.5|7838.5|7832.5|7838.2|7832.2|0
1652958570000|2022-05-19 11:09:30|7838.7|7832.7|7837.6|7831.6|7839.9|7833.9|7837.6|7831.6|3
1652958580000|2022-05-19 11:09:40|7837|7831|7834.3|7828.3|7837.3|7831.3|7834.3|7828.3|20
1652958590000|2022-05-19 11:09:50|7834.5|7828.5|7831.7|7825.7|7834.5|7828.5|7831.7|7825.7|6
1652958600000|2022-05-19 11:10:00|7831.4|7825.4|7827.9|7821.9|7832.1|7826.1|7827|7821|17
1652958610000|2022-05-19 11:10:10|7827.4|7821.4|7827|7821|7827.5|7821.5|7826.7|7820.7|24
1652958620000|2022-05-19 11:10:20|7827.4|7821.4|7826.5|7820.5|7827.4|7821.4|7826.5|7820.5|1
1652958630000|2022-05-19 11:10:30|7828.8|7822.8|7828.7|7822.7|7828.8|7822.8|7828.7|7822.7|2
1652958640000|2022-05-19 11:10:40|7828.5|7822.5|7828.5|7822.5|7828.5|7822.5|7828.5|7822.5|0
1652958650000|2022-05-19 11:10:50|7828.2|7822.2|7828.2|7822.2|7828.2|7822.2|7828.2|7822.2|0
1652958660000|2022-05-19 11:11:00|7828.5|7822.5|7827|7821|7829.2|7823.2|7827|7821|3
1652958670000|2022-05-19 11:11:10|7827.4|7821.4|7826.7|7820.7|7827.4|7821.4|7826.7|7820.7|2
1652958680000|2022-05-19 11:11:20|7826.4|7820.4|7824.6|7818.6|7826.4|7820.4|7824.6|7818.6|0
1652958690000|2022-05-19 11:11:30|7825|7819|7824.9|7818.9|7825|7819|7824.9|7818.9|2
1652958710000|2022-05-19 11:11:50|7825.2|7819.2|7824.6|7818.6|7825.2|7819.2|7824.6|7818.6|2
1652958720000|2022-05-19 11:12:00|7823.6|7817.6|7781.8|7775.8|7823.7|7817.7|7781.5|7775.5|24
1652958730000|2022-05-19 11:12:10|7782.1|7776.1|7776.3|7770.3|7782.1|7776.1|7775.3|7769.3|19
1652958740000|2022-05-19 11:12:20|7776.9|7770.9|7783.6|7768.6|7783.6|7772.2|7776|7768.6|7
1652958750000|2022-05-19 11:12:30|7783.8|7768.8|7782.5|7772.5|7783.8|7775.5|7779.6|7768.8|3
1652958760000|2022-05-19 11:12:40|7784.9|7778.9|7788.1|7782.1|7788.2|7782.2|7784.9|7778.9|15
1652958770000|2022-05-19 11:12:50|7787.5|7781.5|7789.6|7783.6|7790|7784|7787.5|7781.5|1
1652958780000|2022-05-19 11:13:00|7794.7|7788.7|7795.9|7789.9|7795.9|7789.9|7793.9|7787.9|5
1652958790000|2022-05-19 11:13:10|7795.6|7789.6|7798.1|7792.1|7798.1|7792.1|7795.6|7789.6|0
1652958800000|2022-05-19 11:13:20|7798.4|7792.4|7798.6|7792.6|7798.6|7792.6|7798.4|7792.4|0
1652958810000|2022-05-19 11:13:30|7799.1|7793.1|7801.1|7795.1|7801.1|7795.1|7798.8|7792.8|7
1652958820000|2022-05-19 11:13:40|7802.1|7796.1|7801.7|7795.7|7802.1|7796.1|7801.7|7795.7|2
1652958830000|2022-05-19 11:13:50|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1652958840000|2022-05-19 11:14:00|7801.2|7795.2|7802|7796|7803.3|7797.3|7801.2|7795.2|6
1652958850000|2022-05-19 11:14:10|7803.5|7797.5|7801.6|7795.6|7803.5|7797.5|7801.6|7795.6|3
1652958860000|2022-05-19 11:14:20|7801.8|7795.8|7798.8|7792.8|7801.8|7795.8|7798.8|7792.8|9
1652958870000|2022-05-19 11:14:30|7798.2|7792.2|7798.8|7792.8|7798.8|7792.8|7797.1|7791.1|3
1652958880000|2022-05-19 11:14:40|7798.7|7792.7|7796.1|7790.1|7798.7|7792.7|7796.1|7790.1|4
1652958890000|2022-05-19 11:14:50|7796.3|7790.3|7795.9|7789.9|7796.3|7790.3|7795.9|7789.9|2
1652958900000|2022-05-19 11:15:00|7791|7785|7792.2|7786.2|7799.9|7793.9|7791|7785|16
1652958910000|2022-05-19 11:15:10|7787.7|7781.7|7783.9|7777.9|7787.7|7781.7|7783.4|7777.4|5
1652958920000|2022-05-19 11:15:20|7783.7|7777.7|7782.9|7772.9|7783.7|7777.7|7780.4|7772.4|2
1652958930000|2022-05-19 11:15:30|7783.3|7773.3|7792.1|7786.1|7792.5|7786.5|7783.3|7773.3|3
1652958940000|2022-05-19 11:15:40|7792.3|7786.3|7792.5|7786.5|7792.5|7786.5|7792.3|7786.3|0
1652958950000|2022-05-19 11:15:50|7792.3|7782.3|7792.1|7782.1|7792.3|7782.3|7792.1|7782.1|6
1652958960000|2022-05-19 11:16:00|7792.3|7782.3|7783.3|7773.3|7795.3|7789.3|7783.1|7773.3|23
1652958970000|2022-05-19 11:16:10|7779.6|7773.6|7780.3|7774.3|7780.3|7774.3|7779.3|7773.3|12
1652958980000|2022-05-19 11:16:20|7780|7774|7780.5|7774.5|7784.7|7778.7|7779.8|7773.8|12
1652958990000|2022-05-19 11:16:30|7780.1|7774.1|7782.4|7776.4|7784.9|7778.9|7780.1|7774.1|8
1652959000000|2022-05-19 11:16:40|7781.1|7775.1|7779.4|7773.4|7781.1|7775.1|7779.4|7773.4|0
1652959010000|2022-05-19 11:16:50|7777.8|7771.8|7774.4|7768.4|7778|7771.8|7773.2|7767.2|31
1652959020000|2022-05-19 11:17:00|7777.6|7767.6|7775.6|7769.6|7777.6|7770.7|7775.6|7767.6|3
1652959030000|2022-05-19 11:17:10|7775.2|7769.2|7778.9|7772.9|7779.3|7773.3|7773.9|7767.9|10
1652959040000|2022-05-19 11:17:20|7778.7|7772.7|7776.5|7770.5|7779.8|7773.8|7776.5|7768.5|7
1652959050000|2022-05-19 11:17:30|7777.1|7771.1|7777.5|7771.5|7777.5|7771.5|7773.9|7767.9|11
1652959060000|2022-05-19 11:17:40|7777.6|7771.6|7779.6|7773.6|7781.3|7773.6|7777.6|7771|1
1652959070000|2022-05-19 11:17:50|7780.6|7774.6|7781.6|7775.6|7781.6|7775.6|7780.6|7774.6|1
1652959090000|2022-05-19 11:18:10|7782.2|7776.2|7786.1|7780.1|7786.1|7780.1|7782.2|7776.2|2
1652959110000|2022-05-19 11:18:30|7787.1|7781.1|7789.4|7783.4|7789.4|7783.4|7787.1|7781.1|2
1652959120000|2022-05-19 11:18:40|7789.9|7783.9|7785.4|7779.4|7791.7|7785.7|7785.1|7779.1|1
1652959130000|2022-05-19 11:18:50|7786.3|7780.3|7788.9|7782.9|7788.9|7782.9|7786.3|7780.3|1
1652959140000|2022-05-19 11:19:00|7788.7|7782.7|7785.8|7779.8|7788.7|7782.7|7785.5|7779.5|8
1652959150000|2022-05-19 11:19:10|7787.1|7781.1|7785.8|7779.8|7788.1|7782.1|7785.8|7779.8|1
1652959160000|2022-05-19 11:19:20|7786.4|7780.4|7787.5|7781.5|7787.5|7781.5|7785.9|7779.9|0
1652959170000|2022-05-19 11:19:30|7788.1|7782.1|7788.8|7782.8|7788.8|7782.8|7788.1|7782.1|6
1652959180000|2022-05-19 11:19:40|7789.1|7783.1|7789.5|7783.5|7789.7|7783.7|7789.1|7783.1|14
1652959190000|2022-05-19 11:19:50|7792.4|7782.4|7790.6|7784.6|7792.4|7785.5|7790.6|7782.4|6
1652959200000|2022-05-19 11:20:00|7791.3|7785.3|7793.9|7787.9|7794.7|7788.7|7790.6|7784.6|1
1652959210000|2022-05-19 11:20:10|7794.7|7788.7|7795.8|7789.8|7795.8|7789.8|7794.7|7788.7|0
1652959220000|2022-05-19 11:20:20|7797.2|7791.2|7797.6|7791.6|7797.6|7791.6|7797|7791|6
1652959230000|2022-05-19 11:20:30|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|0
1652959240000|2022-05-19 11:20:40|7798.1|7792.1|7798.7|7792.7|7798.7|7792.7|7798.1|7792.1|1
1652959250000|2022-05-19 11:20:50|7799|7793|7799.9|7793.9|7799.9|7793.9|7799|7793|4
1652959260000|2022-05-19 11:21:00|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|5
1652959270000|2022-05-19 11:21:10|7797|7791|7797|7791|7797|7791|7797|7791|5
1652959280000|2022-05-19 11:21:20|7797.6|7791.6|7798.7|7792.7|7800.4|7794.4|7797.6|7791.6|6
1652959290000|2022-05-19 11:21:30|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|1
1652959310000|2022-05-19 11:21:50|7798.9|7792.9|7803.9|7797.9|7803.9|7797.9|7798.9|7792.9|7
1652959320000|2022-05-19 11:22:00|7804.1|7798.1|7808.5|7802.5|7808.5|7802.5|7804.1|7798.1|1
1652959330000|2022-05-19 11:22:10|7808.4|7802.4|7806.1|7800.1|7808.4|7802.4|7805.8|7799.8|3
1652959370000|2022-05-19 11:22:50|7806.7|7800.7|7809.8|7803.8|7809.8|7803.8|7806.7|7800.7|1
1652959380000|2022-05-19 11:23:00|7809.1|7803.1|7804.1|7798.1|7809.1|7803.1|7804.1|7798.1|6
1652959390000|2022-05-19 11:23:10|7803.2|7793.2|7804.7|7789.7|7804.7|7793.2|7802.8|7789.7|8
1652959400000|2022-05-19 11:23:20|7802.5|7792.5|7802.6|7792.6|7802.6|7792.6|7802.3|7792.3|0
1652959410000|2022-05-19 11:23:30|7800|7794|7800.9|7794.9|7802.1|7795.1|7798.1|7792.1|1
1652959420000|2022-05-19 11:23:40|7800.6|7794.6|7803.5|7797.5|7803.5|7797.5|7800.6|7794.6|3
1652959430000|2022-05-19 11:23:50|7804.4|7798.4|7804.7|7798.7|7804.7|7798.7|7804.4|7798.4|0
1652959440000|2022-05-19 11:24:00|7805.4|7799.4|7806.2|7800.2|7808.5|7800.2|7805.4|7798.5|1
1652959460000|2022-05-19 11:24:20|||||||||2
1652959470000|2022-05-19 11:24:30|7806.5|7800.5|7807|7801|7807|7801|7806.5|7800.5|0
1652959480000|2022-05-19 11:24:40|7808.6|7802.6|7808.2|7802.2|7808.6|7802.6|7807.9|7801.9|1
1652959490000|2022-05-19 11:24:50|7808.9|7802.9|7810.2|7804.2|7810.2|7804.2|7807.8|7801.8|2
1652959500000|2022-05-19 11:25:00|7810.5|7804.5|7812.5|7806.5|7812.5|7806.5|7810.5|7804.5|0
1652959510000|2022-05-19 11:25:10|7812.7|7806.7|7818|7812|7818|7812|7812.5|7806.5|8
1652959520000|2022-05-19 11:25:20|7816.7|7810.7|7817.8|7811.8|7817.8|7811.8|7816.7|7810.7|2
1652959530000|2022-05-19 11:25:30|7818.1|7812.1|7816.3|7810.3|7818.1|7812.1|7816.3|7810.3|7
1652959540000|2022-05-19 11:25:40|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|0
1652959560000|2022-05-19 11:26:00|7816|7810|7817.6|7811.6|7818.5|7812.5|7816|7810|4
1652959570000|2022-05-19 11:26:10|7818.5|7812.5|7817|7807|7818.5|7812.5|7816.9|7807|3
1652959580000|2022-05-19 11:26:20|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|0
1652959590000|2022-05-19 11:26:30|7816|7810|7816|7810|7816|7810|7816|7810|0
1652959620000|2022-05-19 11:27:00|7815.8|7809.8|7816.6|7810.6|7816.8|7810.8|7815.8|7809.8|0
1652959630000|2022-05-19 11:27:10|7816.8|7810.8|7815.3|7809.3|7816.8|7810.8|7815.3|7809.3|3
1652959650000|2022-05-19 11:27:30|||||||||1
1652959670000|2022-05-19 11:27:50|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|0
1652959680000|2022-05-19 11:28:00|7816.3|7810.3|7817.3|7811.3|7817.3|7811.3|7816.3|7810.3|0
1652959690000|2022-05-19 11:28:10|7817.4|7811.4|7813.9|7807.9|7817.4|7811.4|7813.9|7807.9|4
1652959700000|2022-05-19 11:28:20|7814|7808|7813.4|7807.4|7814|7808|7813.4|7807.4|0
1652959710000|2022-05-19 11:28:30|7812.4|7806.4|7815|7805|7815|7806.4|7812.4|7804.7|1
1652959720000|2022-05-19 11:28:40|7814.6|7808.6|7819.7|7813.7|7819.7|7813.7|7814.6|7808.6|1
1652959730000|2022-05-19 11:28:50|7820.3|7814.3|7819.4|7813.4|7822.7|7814.7|7819.4|7807.4|5
1652959740000|2022-05-19 11:29:00|7819.2|7813.2|7819.2|7813.2|7819.2|7813.2|7819.2|7813.2|3
1652959750000|2022-05-19 11:29:10|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|0
1652959760000|2022-05-19 11:29:20|7820.1|7814.1|7819.2|7813.2|7820.1|7814.1|7819.2|7813.2|1
1652959770000|2022-05-19 11:29:30|7819.8|7813.8|7819.5|7813.5|7819.8|7813.8|7819.5|7813.5|1
1652959790000|2022-05-19 11:29:50|7819.8|7813.8|7823.4|7813.4|7831.6|7816.6|7819.8|7812.1|9
1652959800000|2022-05-19 11:30:00|7820.9|7814.9|7820.7|7814.7|7820.9|7814.9|7820.7|7814.7|8
1652959820000|2022-05-19 11:30:20|7822|7816|7823.5|7813.5|7823.5|7816|7820.1|7813.5|4
1652959830000|2022-05-19 11:30:30|7823.9|7813.9|7820.9|7814.9|7823.9|7814.9|7819.5|7813.5|2
1652959840000|2022-05-19 11:30:40|7822.6|7812.6|7822.6|7812.6|7822.6|7814.9|7820.9|7812.6|0
1652959850000|2022-05-19 11:30:50|7822.4|7812.4|7820.3|7814.3|7822.4|7814.3|7819.1|7812.4|3
1652959860000|2022-05-19 11:31:00|7819.9|7813.9|7820.5|7814.5|7820.5|7814.5|7819.9|7813.9|2
1652959870000|2022-05-19 11:31:10|7826|7811|7822.8|7812.8|7826|7816.1|7822.1|7811|3
1652959890000|2022-05-19 11:31:30|7820.5|7814.5|7822.8|7812.8|7822.8|7814.5|7819.6|7812.8|2
1652959900000|2022-05-19 11:31:40|7821.3|7815.3|7819.9|7813.9|7821.3|7815.3|7819.6|7813.6|2
1652959910000|2022-05-19 11:31:50|7820.2|7814.2|7822.8|7812.8|7822.8|7814.2|7820.2|7812.8|2
1652959920000|2022-05-19 11:32:00|7823.4|7813.4|7822.6|7812.6|7823.4|7813.4|7822.6|7812.6|2
1652959930000|2022-05-19 11:32:10|7820.9|7814.9|7822.6|7812.6|7822.6|7814.9|7820.9|7812.6|2
1652959940000|2022-05-19 11:32:20|7821.8|7815.8|7822.6|7812.6|7822.6|7815.8|7821.8|7812.6|1
1652959970000|2022-05-19 11:32:50|7821.8|7815.8|7819.8|7813.8|7822.6|7815.8|7819.8|7812.6|2
1652959980000|2022-05-19 11:33:00|7819.6|7813.6|7819.8|7813.8|7819.8|7813.8|7819.6|7813.6|0
1652959990000|2022-05-19 11:33:10|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|0
1652960010000|2022-05-19 11:33:30|7820.4|7814.4|7819.5|7813.5|7820.4|7814.4|7819.5|7813.5|1
1652960020000|2022-05-19 11:33:40|7819.3|7813.3|7819.6|7813.6|7819.6|7813.6|7819.3|7813.3|0
1652960030000|2022-05-19 11:33:50|7819.8|7813.8|7819.8|7813.8|7823.3|7814.1|7819.8|7813.3|4
1652960040000|2022-05-19 11:34:00|7820.1|7814.1|7822.1|7816.1|7822.1|7816.1|7819.7|7813.7|6
1652960050000|2022-05-19 11:34:10|7823.1|7817.1|7823.1|7817.1|7823.1|7817.1|7823.1|7817.1|0
1652960070000|2022-05-19 11:34:30|7822.8|7816.8|7823.1|7817.1|7823.1|7817.1|7821.8|7815.8|0
1652960080000|2022-05-19 11:34:40|7820.6|7814.6|7821|7815|7821.9|7815.9|7820.6|7814.6|17
1652960090000|2022-05-19 11:34:50|7822.2|7816.2|7824|7814|7824|7817.8|7821|7813.3|3
1652960100000|2022-05-19 11:35:00|7822.6|7816.6|7827.4|7817.4|7827.4|7817.4|7822.6|7816.6|1
1652960120000|2022-05-19 11:35:20|7826.6|7820.6|7833.7|7827.7|7834.4|7828.4|7826.6|7820.6|5
1652960130000|2022-05-19 11:35:30|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|0
1652960140000|2022-05-19 11:35:40|7833.7|7827.7|7832.9|7826.9|7833.7|7827.7|7831.9|7825.9|2
1652960150000|2022-05-19 11:35:50|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|2
1652960160000|2022-05-19 11:36:00|7833.2|7827.2|7833.8|7827.8|7834.7|7828.7|7833.2|7827.2|0
1652960170000|2022-05-19 11:36:10|7834.1|7828.1|7834.5|7828.5|7834.5|7828.5|7833.9|7827.9|2
1652960180000|2022-05-19 11:36:20|7835.5|7829.5|7831.5|7825.5|7835.5|7829.5|7831.5|7823.7|1
1652960190000|2022-05-19 11:36:30|7833|7827|7833.8|7827.8|7833.8|7827.8|7833|7827|0
1652960200000|2022-05-19 11:36:40|7834.3|7828.3|7839.2|7833.2|7840|7834|7834.3|7828.3|3
1652960210000|2022-05-19 11:36:50|7840.3|7834.3|7844|7838|7844.4|7838.4|7838.3|7832.3|6
1652960220000|2022-05-19 11:37:00|7843.2|7837.2|7843.5|7837.5|7843.8|7837.8|7841.8|7835.8|1
1652960230000|2022-05-19 11:37:10|7843.6|7837.6|7848.6|7842.6|7850.6|7844.6|7843.6|7837.6|7
1652960240000|2022-05-19 11:37:20|7848.3|7842.3|7849.1|7843.1|7849.6|7843.6|7848.3|7842.3|0
1652960250000|2022-05-19 11:37:30|7849.6|7843.6|7850.9|7840.9|7850.9|7844.6|7849.1|7840.9|6
1652960260000|2022-05-19 11:37:40|7850.8|7840.8|7850.8|7835.8|7850.8|7842.4|7846.9|7835.6|1
1652960270000|2022-05-19 11:37:50|7848.5|7842.5|7844.4|7834.4|7848.5|7842.5|7844.4|7834.4|3
1652960280000|2022-05-19 11:38:00|7846.6|7831.6|7846.6|7831.6|7846.6|7831.6|7846.6|7831.6|1
1652960290000|2022-05-19 11:38:10|7846|7831|7845.3|7830.3|7846|7831|7845.3|7830.3|0
1652960300000|2022-05-19 11:38:20|7838.6|7832.6|7837.9|7831.9|7838.6|7832.6|7837.9|7831.9|0
1652960310000|2022-05-19 11:38:30|7838.2|7832.2|7838|7832|7838.2|7832.2|7838|7832|2
1652960320000|2022-05-19 11:38:40|7838.9|7832.9|7839.6|7833.6|7839.6|7833.6|7838.9|7832.9|0
1652960340000|2022-05-19 11:39:00|7840|7834|7838.2|7832.2|7843.3|7835|7838.2|7832.2|4
1652960350000|2022-05-19 11:39:10|7837.8|7831.8|7837.8|7831.8|7837.8|7831.8|7837.8|7831.8|1
1652960380000|2022-05-19 11:39:40|7838.1|7832.1|7838.1|7832.1|7838.1|7832.1|7838.1|7832.1|0
1652960390000|2022-05-19 11:39:50|7838.5|7832.5|7837.9|7831.9|7838.5|7832.5|7837.7|7831.7|2
1652960400000|2022-05-19 11:40:00|7837.7|7831.7|7837.7|7831.7|7837.7|7831.7|7837.7|7831.7|0
1652960410000|2022-05-19 11:40:10|7837.4|7831.4|7830|7824|7837.4|7831.4|7830|7824|4
1652960420000|2022-05-19 11:40:20|7830.6|7824.6|7828.3|7822.3|7830.6|7824.6|7827.8|7821.8|2
1652960440000|2022-05-19 11:40:40|7828.7|7822.7|7834.5|7824.5|7834.8|7824.8|7828.7|7822.7|1
1652960450000|2022-05-19 11:40:50|7834.8|7824.8|7831.8|7821.8|7835.7|7825.2|7830.4|7820.7|0
1652960460000|2022-05-19 11:41:00|7830.1|7824.1|7830.7|7824.7|7830.7|7824.7|7830.1|7824.1|2
1652960470000|2022-05-19 11:41:10|7831.2|7825.2|7831|7825|7831.2|7825.2|7831|7825|0
1652960480000|2022-05-19 11:41:20|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|3
1652960500000|2022-05-19 11:41:40|7831.4|7825.4|7831.4|7825.4|7831.4|7825.4|7831.4|7825.4|0
1652960520000|2022-05-19 11:42:00|7831.1|7825.1|7831.4|7825.4|7831.8|7825.8|7830.4|7824.4|2
1652960540000|2022-05-19 11:42:20|7831.8|7825.8|7836|7830|7836|7830|7831.8|7825.8|3
1652960550000|2022-05-19 11:42:30|7836.3|7830.3|7836.9|7830.9|7836.9|7830.9|7836|7830|2
1652960560000|2022-05-19 11:42:40|7837.9|7831.9|7836.9|7830.9|7837.9|7831.9|7836.9|7830.9|1
1652960570000|2022-05-19 11:42:50|7836.3|7830.3|7833.3|7827.3|7836.3|7830.3|7833.3|7827.3|2
1652960580000|2022-05-19 11:43:00|7836|7830|7831|7821|7836|7830|7831|7821|1
1652960590000|2022-05-19 11:43:10|7828.7|7822.7|7824.7|7818.7|7828.7|7822.7|7824.7|7818.7|3
1652960600000|2022-05-19 11:43:20|7822.8|7816.8|7821.7|7815.7|7822.8|7816.8|7821.7|7815.7|1
1652960610000|2022-05-19 11:43:30|7830.1|7815.1|7826.8|7820.8|7830.1|7820.8|7824.7|7815.1|2
1652960620000|2022-05-19 11:43:40|7827|7821|7827|7821|7827|7821|7827|7821|0
1652960630000|2022-05-19 11:43:50|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|0
1652960640000|2022-05-19 11:44:00|||||||||1
1652960650000|2022-05-19 11:44:10|7827|7817.2|7827|7817|7827|7817.2|7827|7817|1
1652960670000|2022-05-19 11:44:30|7826.2|7820.2|7826.2|7820.2|7826.2|7820.2|7826.2|7820.2|1
1652960680000|2022-05-19 11:44:40|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|0
1652960690000|2022-05-19 11:44:50|7826.6|7820.6|7824.5|7818.5|7826.6|7820.6|7824.5|7818.5|1
1652960700000|2022-05-19 11:45:00|7823.7|7817.7|7824|7818|7824|7818|7823.7|7817.7|4
1652960720000|2022-05-19 11:45:20|7824.9|7818.9|7825.1|7819.1|7825.1|7819.1|7824.9|7818.9|0
1652960740000|2022-05-19 11:45:40|7825.3|7819.3|7826.4|7820.4|7826.4|7820.4|7825.3|7819.3|1
1652960750000|2022-05-19 11:45:50|7827.4|7821.4|7823.2|7813.2|7827.4|7821.4|7823.2|7813.2|1
1652960760000|2022-05-19 11:46:00|7820|7814|7818.1|7812.1|7820|7814|7817.8|7811.8|6
1652960780000|2022-05-19 11:46:20|7819.5|7813.5|7819.3|7813.3|7819.5|7813.5|7819.3|7813.3|1
1652960790000|2022-05-19 11:46:30|7819.5|7813.5|7819|7813|7819.5|7813.5|7819|7813|0
1652960800000|2022-05-19 11:46:40|7818.6|7812.6|7818.6|7812.6|7818.6|7812.6|7818.6|7812.6|0
1652960810000|2022-05-19 11:46:50|7816.5|7810.5|7808.5|7798.5|7816.5|7810.5|7806.8|7797.6|19
1652960820000|2022-05-19 11:47:00|7806.8|7800.8|7809.9|7799.9|7809.9|7801.1|7806.8|7799.7|4
1652960830000|2022-05-19 11:47:10|7808.2|7802.2|7808.3|7802.3|7808.5|7802.5|7808.2|7802.2|2
1652960840000|2022-05-19 11:47:20|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1652960850000|2022-05-19 11:47:30|7808.6|7802.6|7809|7803|7809|7803|7808.6|7802.6|0
1652960860000|2022-05-19 11:47:40|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1652960870000|2022-05-19 11:47:50|7809.7|7803.7|7819.6|7813.6|7821.2|7813.6|7809.7|7803.7|5
1652960880000|2022-05-19 11:48:00|7819.8|7813.8|7820.6|7814.6|7820.8|7814.8|7819.8|7813.8|5
1652960890000|2022-05-19 11:48:10|||||||||4
1652960900000|2022-05-19 11:48:20|7817.5|7811.5|7816.9|7810.9|7817.5|7811.5|7813.8|7807.8|8
1652960910000|2022-05-19 11:48:30|7816.7|7806.7|7815.9|7809.9|7817.1|7810.4|7813.7|7806.7|1
1652960930000|2022-05-19 11:48:50|7816.2|7810.2|7816.4|7810.4|7816.4|7810.4|7816.2|7810.2|0
1652960940000|2022-05-19 11:49:00|7817.6|7811.6|7816|7810|7817.6|7811.6|7816|7810|1
1652960980000|2022-05-19 11:49:40|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|0
1652960990000|2022-05-19 11:49:50|7816.9|7810.9|7820.2|7814.2|7820.2|7814.2|7816.9|7810.9|1
1652961000000|2022-05-19 11:50:00|7820.6|7814.6|7821.9|7815.9|7824|7818|7820.6|7814.6|12
1652961010000|2022-05-19 11:50:10|7822.4|7816.4|7817.1|7807.1|7822.4|7816.4|7817.1|7807.1|10
1652961020000|2022-05-19 11:50:20|7816.7|7810.7|7818.3|7812.3|7818.3|7812.3|7816.7|7810.7|1
1652961030000|2022-05-19 11:50:30|7818.9|7812.9|7820.2|7814.2|7820.2|7814.2|7818.9|7812.9|0
1652961040000|2022-05-19 11:50:40|7820.5|7814.5|7817.6|7811.6|7820.5|7814.5|7817.6|7811.6|1
1652961050000|2022-05-19 11:50:50|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|0
1652961060000|2022-05-19 11:51:00|7817|7811|7818.4|7812.4|7818.4|7812.4|7817|7811|0
1652961070000|2022-05-19 11:51:10|7818.6|7812.6|7820.4|7814.4|7820.5|7814.5|7818.6|7812.6|0
1652961100000|2022-05-19 11:51:40|7818.6|7812.6|7816.3|7810.3|7818.6|7812.6|7815.7|7809.7|6
1652961120000|2022-05-19 11:52:00|7816|7810|7815.9|7809.9|7816.1|7810.1|7815.6|7809.6|0
1652961140000|2022-05-19 11:52:20|7816.1|7810.1|7819.9|7813.9|7821.2|7815.2|7816.1|7810.1|4
1652961150000|2022-05-19 11:52:30|7820.2|7814.2|7821.4|7815.4|7821.4|7815.4|7820.2|7814.2|0
1652961160000|2022-05-19 11:52:40|7821.9|7815.9|7821|7815|7821.9|7815.9|7820.4|7814.4|1
1652961170000|2022-05-19 11:52:50|7820.4|7814.4|7819.2|7813.2|7820.4|7814.4|7819.2|7813.2|1
1652961180000|2022-05-19 11:53:00|||||||||1
1652961190000|2022-05-19 11:53:10|7818|7812|7818|7812|7818|7812|7818|7812|1
1652961220000|2022-05-19 11:53:40|7818.3|7812.3|7819.1|7813.1|7819.1|7813.1|7818.3|7812.3|0
1652961230000|2022-05-19 11:53:50|7819.7|7813.7|7819.7|7813.7|7819.7|7813.7|7819.7|7813.7|0
1652961240000|2022-05-19 11:54:00|7819.1|7813.1|7822.1|7816.1|7823.7|7817.7|7818.9|7812.9|18
1652961250000|2022-05-19 11:54:10|7821.8|7815.8|7824.4|7814.4|7824.7|7818.7|7821.8|7814.4|1
1652961260000|2022-05-19 11:54:20|7822.7|7816.7|7824.3|7818.3|7824.3|7818.3|7822.7|7816.7|1
1652961270000|2022-05-19 11:54:30|7823.8|7817.8|7823.7|7817.7|7824.5|7818.5|7823.7|7817.7|1
1652961280000|2022-05-19 11:54:40|7823.5|7817.5|7823.5|7817.5|7823.5|7817.5|7823.5|7817.5|0
1652961290000|2022-05-19 11:54:50|7824.2|7818.2|7822.4|7816.4|7825|7818.5|7822.4|7815|5
1652961300000|2022-05-19 11:55:00|7822.1|7816.1|7823.3|7817.3|7824.7|7817.3|7820.5|7814.5|0
1652961310000|2022-05-19 11:55:10|7823.7|7817.7|7820.5|7814.5|7823.7|7817.7|7820.5|7814.5|1
1652961330000|2022-05-19 11:55:30|7821.1|7815.1|7824.7|7818.7|7824.7|7818.7|7821.1|7815.1|1
1652961340000|2022-05-19 11:55:40|7826.4|7816.4|7824.8|7818.8|7826.4|7819|7824.4|7816.4|1
1652961360000|2022-05-19 11:56:00|7824.2|7818.2|7824.2|7818.2|7824.2|7818.2|7824.2|7818.2|0
1652961400000|2022-05-19 11:56:40|7824.6|7818.6|7824.6|7818.6|7824.6|7818.6|7824.6|7818.6|0
1652961420000|2022-05-19 11:57:00|7823.4|7817.4|7823.6|7817.6|7824|7818|7823.4|7817.4|1
1652961430000|2022-05-19 11:57:10|7823.4|7817.4|7825.2|7819.2|7825.2|7819.2|7823.4|7817.4|2
1652961440000|2022-05-19 11:57:20|7826|7820|7826.3|7820.3|7826.3|7820.3|7824.7|7818.7|3
1652961450000|2022-05-19 11:57:30|7826.5|7820.5|7825|7819|7826.5|7820.5|7825|7819|1
1652961460000|2022-05-19 11:57:40|7824.6|7818.6|7824.6|7818.6|7824.6|7818.6|7824.6|7818.6|0
1652961470000|2022-05-19 11:57:50|7825|7819|7826|7820|7826.5|7820.5|7825|7819|0
1652961480000|2022-05-19 11:58:00|7826.1|7820.1|7823.4|7817.4|7826.1|7820.1|7823.4|7817.4|2
1652961490000|2022-05-19 11:58:10|7822.9|7816.9|7821|7815|7822.9|7816.9|7821|7815|1
1652961510000|2022-05-19 11:58:30|7821.6|7815.6|7821.9|7815.9|7821.9|7815.9|7821.6|7815.6|0
1652961520000|2022-05-19 11:58:40|7821.7|7815.7|7819.7|7813.7|7821.7|7815.7|7819.7|7813.7|2
1652961530000|2022-05-19 11:58:50|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|0
1652961540000|2022-05-19 11:59:00|7820.1|7814.1|7819.5|7813.5|7820.1|7814.1|7819.5|7813.5|11
1652961550000|2022-05-19 11:59:10|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|0
1652961560000|2022-05-19 11:59:20|7820|7814|7818.3|7812.3|7820|7814|7818.3|7812.3|4
1652961570000|2022-05-19 11:59:30|7818.1|7812.1|7817.5|7811.5|7818.1|7812.1|7817.3|7811.3|0
1652961580000|2022-05-19 11:59:40|7810.1|7804.1|7808.8|7802.8|7810.3|7804.3|7808.6|7802.6|14
1652961590000|2022-05-19 11:59:50|7808.3|7802.3|7809.9|7803.9|7809.9|7803.9|7807.8|7801.8|3
1652961600000|2022-05-19 12:00:00|7812.8|7802.8|7812.6|7806.6|7812.8|7806.6|7812.3|7802.8|0
1652961610000|2022-05-19 12:00:10|7813.2|7807.2|7817.7|7811.7|7817.7|7811.7|7813.2|7807.2|2
1652961620000|2022-05-19 12:00:20|7818.7|7812.7|7819.2|7813.2|7819.2|7813.2|7818.5|7812.5|0
1652961630000|2022-05-19 12:00:30|7819.5|7813.5|7818.4|7812.4|7819.5|7813.5|7818.4|7812.4|2
1652961640000|2022-05-19 12:00:40|7818|7812|7818|7812|7818|7812|7818|7812|0
1652961650000|2022-05-19 12:00:50|7818.3|7812.3|7819.2|7813.2|7819.9|7813.9|7818.3|7812.3|3
1652961660000|2022-05-19 12:01:00|7819.5|7813.5|7820.2|7814.2|7820.2|7814.2|7819.5|7813.5|0
1652961670000|2022-05-19 12:01:10|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|5
1652961690000|2022-05-19 12:01:30|7817.7|7811.7|7818.4|7812.4|7818.4|7812.4|7817.7|7811.7|0
1652961700000|2022-05-19 12:01:40|7818.7|7812.7|7819.2|7813.2|7819.2|7813.2|7818.7|7812.7|0
1652961720000|2022-05-19 12:02:00|7819.5|7813.5|7820.2|7814.2|7820.2|7814.2|7819.5|7813.5|0
1652961730000|2022-05-19 12:02:10|7819.2|7813.2|7819.7|7813.7|7819.7|7813.7|7819.2|7813.2|1
1652961740000|2022-05-19 12:02:20|7819.9|7813.9|7817.5|7811.5|7819.9|7813.9|7814.2|7808.2|12
1652961750000|2022-05-19 12:02:30|7818.1|7812.1|7818.1|7812.1|7818.2|7812.1|7816.9|7808.2|7
1652961770000|2022-05-19 12:02:50|7814.1|7808.1|7812.2|7806.2|7814.1|7808.1|7810.8|7804.8|6
1652961780000|2022-05-19 12:03:00|7812.6|7806.6|7813.1|7807.1|7813.9|7807.9|7811.6|7805.6|3
1652961790000|2022-05-19 12:03:10|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|0
1652961800000|2022-05-19 12:03:20|7813.4|7807.4|7813.4|7807.4|7813.4|7807.4|7813.4|7807.4|0
1652961810000|2022-05-19 12:03:30|7813.2|7807.2|7815.4|7809.4|7815.4|7809.4|7812.7|7806.7|5
1652961820000|2022-05-19 12:03:40|7815.8|7809.8|7816.2|7810.2|7816.4|7810.4|7815.8|7809.8|0
1652961830000|2022-05-19 12:03:50|7816|7810|7817.7|7811.7|7818|7812|7816|7810|1
1652961840000|2022-05-19 12:04:00|7818.2|7812.2|7819|7813|7819.3|7813.3|7818.1|7812.1|5
1652961890000|2022-05-19 12:04:50|7819.3|7813.3|7825.6|7819.6|7825.6|7819.6|7819.3|7813.3|2
1652961900000|2022-05-19 12:05:00|7825.8|7819.8|7825.6|7819.6|7826.7|7820.7|7824.4|7818.4|5
1652961910000|2022-05-19 12:05:10|7825|7819|7825.6|7819.6|7825.6|7819.6|7825|7819|2
1652961920000|2022-05-19 12:05:20|7827.7|7821.7|7828.1|7822.1|7828.1|7822.1|7826.6|7820.6|5
1652961930000|2022-05-19 12:05:30|7827.7|7821.7|7832.7|7826.7|7832.9|7826.9|7827.7|7821.7|13
1652961940000|2022-05-19 12:05:40|7832.5|7826.5|7835.2|7829.2|7836.2|7830.2|7832.5|7826.5|20
1652961960000|2022-05-19 12:06:00|7835.1|7829.1|7838.2|7832.2|7838.4|7832.4|7834.7|7828.7|9
1652961970000|2022-05-19 12:06:10|7837.7|7831.7|7837.7|7831.7|7837.7|7831.7|7836.9|7830.9|4
1652961980000|2022-05-19 12:06:20|7836.2|7830.2|7836.1|7830.1|7836.2|7830.2|7836.1|7830.1|2
1652961990000|2022-05-19 12:06:30|7835.8|7829.8|7836.2|7830.2|7836.2|7830.2|7834.2|7828.2|2
1652962000000|2022-05-19 12:06:40|7836|7830|7836|7830|7836|7830|7835.6|7829.6|1
1652962010000|2022-05-19 12:06:50|7835.8|7829.8|7837.1|7831.1|7837.1|7831.1|7835.8|7829.8|2
1652962020000|2022-05-19 12:07:00|7838.7|7832.7|7837.9|7831.9|7838.7|7832.7|7837.2|7831.2|6
1652962040000|2022-05-19 12:07:20|7838.5|7832.5|7839.2|7833.2|7839.2|7833.2|7838.5|7832.5|1
1652962050000|2022-05-19 12:07:30|7839.5|7833.5|7838.5|7832.5|7839.5|7833.5|7838.5|7832.5|4
1652962060000|2022-05-19 12:07:40|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|0
1652962070000|2022-05-19 12:07:50|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|0
1652962080000|2022-05-19 12:08:00|7838.8|7832.8|7839.2|7833.2|7840.4|7834.4|7838.8|7832.8|11
1652962090000|2022-05-19 12:08:10|7839.1|7833.1|7839.1|7833.1|7839.1|7833.1|7839.1|7833.1|0
1652962110000|2022-05-19 12:08:30|7838.8|7832.8|7838.8|7832.8|7839.1|7833.1|7838.8|7832.8|0
1652962120000|2022-05-19 12:08:40|||||||||1
1652962140000|2022-05-19 12:09:00|7838.6|7832.6|7838.8|7832.8|7839.1|7833.1|7838.6|7832.6|3
1652962150000|2022-05-19 12:09:10|7838.7|7832.7|7836.1|7830.1|7839|7833|7836.1|7830.1|8
1652962160000|2022-05-19 12:09:20|7839.2|7833.2|7841.7|7831.7|7841.7|7833.4|7839.2|7831.4|4
1652962170000|2022-05-19 12:09:30|7840.3|7834.3|7840.1|7834.1|7841.7|7835.7|7839.7|7833.7|9
1652962180000|2022-05-19 12:09:40|7839.9|7833.9|7839.9|7833.9|7840.2|7834.2|7838.3|7832.3|4
1652962190000|2022-05-19 12:09:50|7840.4|7834.4|7841.7|7835.7|7841.7|7835.7|7840.4|7834.4|0
1652962200000|2022-05-19 12:10:00|7841.2|7835.2|7844.4|7838.4|7845.2|7839.2|7840.4|7834.4|11
1652962210000|2022-05-19 12:10:10|7844.5|7838.5|7845.2|7839.2|7845.2|7839.2|7844.5|7838.5|0
1652962220000|2022-05-19 12:10:20|7845.4|7839.4|7840.4|7834.4|7845.4|7839.4|7840.4|7834.4|3
1652962230000|2022-05-19 12:10:30|7841.8|7831.8|7844|7834|7844|7835.1|7840.7|7831.8|1
1652962240000|2022-05-19 12:10:40|7842.7|7836.7|7839.9|7833.9|7842.7|7836.7|7839.9|7833.9|1
1652962250000|2022-05-19 12:10:50|7840.1|7834.1|7841.4|7835.4|7841.4|7835.4|7840.1|7834.1|4
1652962260000|2022-05-19 12:11:00|7841.7|7835.7|7840.1|7834.1|7841.7|7835.7|7839.5|7833.5|0
1652962270000|2022-05-19 12:11:10|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|0
1652962280000|2022-05-19 12:11:20|7840.4|7834.4|7842.5|7836.5|7842.5|7836.5|7840.4|7834.4|0
1652962290000|2022-05-19 12:11:30|7842.8|7836.8|7845.3|7839.3|7845.3|7839.3|7842.8|7836.8|5
1652962300000|2022-05-19 12:11:40|7845|7839|7842.8|7836.8|7845.4|7839.4|7842.8|7836.8|1
1652962310000|2022-05-19 12:11:50|7843.2|7837.2|7841.8|7835.8|7843.2|7837.2|7841.8|7835.8|1
1652962320000|2022-05-19 12:12:00|7842.1|7836.1|7843.2|7837.2|7843.7|7837.7|7842.1|7836.1|3
1652962330000|2022-05-19 12:12:10|7842.9|7836.9|7841.8|7835.8|7842.9|7836.9|7841.8|7835.8|2
1652962340000|2022-05-19 12:12:20|7841.2|7835.2|7842.1|7836.1|7843|7837|7841.2|7835.2|8
1652962350000|2022-05-19 12:12:30|7843.8|7837.8|7843.7|7837.7|7843.8|7837.8|7843.7|7837.7|2
1652962360000|2022-05-19 12:12:40|7842.7|7836.7|7844.2|7838.2|7844.2|7838.2|7842.4|7836.4|4
1652962370000|2022-05-19 12:12:50|7843.8|7837.8|7843.5|7837.5|7843.8|7837.8|7843.5|7837.5|3
1652962380000|2022-05-19 12:13:00|7843.3|7837.3|7838.3|7832.3|7843.5|7837.5|7838.2|7832.2|12
1652962430000|2022-05-19 12:13:50|7838.5|7832.5|7840.2|7834.2|7840.2|7834.2|7838.5|7832.5|0
1652962440000|2022-05-19 12:14:00|7840.5|7834.5|7838.6|7832.6|7842.5|7836.5|7838.6|7832.6|6
1652962450000|2022-05-19 12:14:10|7839|7833|7838|7832|7839|7833|7838|7832|0
1652962460000|2022-05-19 12:14:20|7838.6|7832.6|7838.6|7832.6|7838.6|7832.6|7838.6|7832.6|0
1652962470000|2022-05-19 12:14:30|7838.3|7832.3|7837.4|7831.4|7838.5|7832.5|7837|7831|4
1652962480000|2022-05-19 12:14:40|7837.7|7831.7|7838.4|7832.4|7838.4|7832.4|7837.7|7831.7|0
1652962490000|2022-05-19 12:14:50|7838.2|7832.2|7838.9|7832.9|7838.9|7832.9|7838.2|7832.2|1
1652962500000|2022-05-19 12:15:00|7839.5|7833.5|7842.5|7836.5|7842.5|7836.5|7839.5|7833.5|3
1652962510000|2022-05-19 12:15:10|7841.9|7835.9|7839.6|7833.6|7841.9|7835.9|7839.6|7833.6|2
1652962520000|2022-05-19 12:15:20|7837.7|7831.7|7838.7|7832.7|7838.7|7832.7|7837.7|7831.7|2
1652962530000|2022-05-19 12:15:30|7837.4|7831.4|7837.7|7831.7|7837.7|7831.7|7837.4|7831.4|0
1652962540000|2022-05-19 12:15:40|7837.5|7831.5|7832.8|7826.8|7837.5|7831.5|7830.6|7824.6|4
1652962550000|2022-05-19 12:15:50|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|2
1652962560000|2022-05-19 12:16:00|7832.2|7826.2|7831.8|7825.8|7832.2|7826.2|7831.8|7825.8|0
1652962570000|2022-05-19 12:16:10|7831.5|7825.5|7830.2|7824.2|7831.5|7825.5|7829.6|7823.6|2
1652962590000|2022-05-19 12:16:30|7829.3|7823.3|7826.4|7820.4|7829.3|7823.3|7826.1|7820.1|7
1652962600000|2022-05-19 12:16:40|7825.4|7819.4|7825.5|7819.5|7825.7|7819.7|7823.4|7817.4|2
1652962610000|2022-05-19 12:16:50|7826.9|7820.9|7825.5|7819.5|7826.9|7820.9|7825.3|7819.3|1
1652962620000|2022-05-19 12:17:00|7825.3|7819.3|7825.3|7819.3|7825.3|7819.3|7825.3|7819.3|0
1652962630000|2022-05-19 12:17:10|7825.5|7819.5|7825.5|7819.5|7825.5|7819.5|7825.5|7819.5|0
1652962640000|2022-05-19 12:17:20|7826.1|7820.1|7821.9|7815.9|7828.2|7822.2|7820.9|7814.9|13
1652962650000|2022-05-19 12:17:30|7822.1|7816.1|7826.1|7820.1|7826.3|7820.3|7822.1|7816.1|4
1652962660000|2022-05-19 12:17:40|7826.6|7820.6|7826.3|7820.3|7826.6|7820.6|7826.3|7820.3|0
1652962670000|2022-05-19 12:17:50|7826|7820|7819.7|7813.7|7826|7820|7819.7|7813.7|2
1652962680000|2022-05-19 12:18:00|7818.7|7812.7|7820.7|7814.7|7820.7|7814.7|7818.7|7812.7|3
1652962690000|2022-05-19 12:18:10|||||||||3
1652962700000|2022-05-19 12:18:20|7821.6|7815.6|7825|7819|7826|7820|7821.6|7815.6|2
1652962710000|2022-05-19 12:18:30|7824.8|7818.8|7827|7821|7827.2|7821.2|7824.8|7818.8|2
1652962720000|2022-05-19 12:18:40|7827.3|7821.3|7826.5|7820.5|7827.3|7821.3|7825.5|7819.5|2
1652962730000|2022-05-19 12:18:50|7827|7821|7828|7822|7828|7822|7827|7821|0
1652962740000|2022-05-19 12:19:00|7827.7|7821.7|7826.2|7820.2|7828|7822|7826.2|7820.2|3
1652962750000|2022-05-19 12:19:10|7826.4|7820.4|7828.2|7822.2|7828.2|7822.2|7826.4|7820.4|1
1652962760000|2022-05-19 12:19:20|7826.9|7820.9|7827.3|7821.3|7827.3|7821.3|7826|7820|2
1652962770000|2022-05-19 12:19:30|7827|7821|7828.2|7822.2|7828.2|7822.2|7827|7821|0
1652962780000|2022-05-19 12:19:40|7827.7|7821.7|7826|7820|7828.2|7822.2|7826|7820|3
1652962790000|2022-05-19 12:19:50|7826.2|7820.2|7825.6|7819.6|7826.2|7820.2|7822|7816|6
1652962800000|2022-05-19 12:20:00|7825|7819|7826.4|7820.4|7826.4|7820.4|7824.2|7818.2|3
1652962810000|2022-05-19 12:20:10|7826.6|7820.6|7826.3|7820.3|7829.6|7823.6|7826.3|7820.3|5
1652962820000|2022-05-19 12:20:20|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|0
1652962830000|2022-05-19 12:20:30|7826|7820|7826.5|7820.5|7826.5|7820.5|7826|7820|1
1652962850000|2022-05-19 12:20:50|7825.8|7819.8|7826.3|7820.3|7826.3|7820.3|7825.8|7819.8|1
1652962860000|2022-05-19 12:21:00|7826|7820|7826.8|7820.8|7827.2|7821.2|7825.3|7819.3|5
1652962880000|2022-05-19 12:21:20|7827.3|7821.3|7827.3|7821.3|7827.3|7821.3|7827.3|7821.3|0
1652962890000|2022-05-19 12:21:30|7827.1|7821.1|7826.8|7820.8|7827.1|7821.1|7825.1|7819.1|5
1652962910000|2022-05-19 12:21:50|7826.5|7820.5|7826.8|7820.8|7826.8|7820.8|7826.5|7820.5|0
1652962920000|2022-05-19 12:22:00|7827.1|7821.1|7827.3|7821.3|7827.3|7821.3|7827.1|7821.1|0
1652962930000|2022-05-19 12:22:10|7827.1|7821.1|7827.3|7821.3|7827.3|7821.3|7826.3|7820.3|2
1652962940000|2022-05-19 12:22:20|7826.8|7820.8|7826.8|7820.8|7826.8|7820.8|7826.8|7820.8|7
1652962950000|2022-05-19 12:22:30|7826.5|7820.5|7827.1|7821.1|7827.3|7821.3|7826.5|7820.5|0
1652962960000|2022-05-19 12:22:40|7827.3|7821.3|7831.6|7825.6|7831.9|7825.9|7827.3|7821.3|6
1652962970000|2022-05-19 12:22:50|7833.5|7827.5|7834.7|7828.7|7834.7|7828.7|7832.5|7826.5|5
1652962980000|2022-05-19 12:23:00|7834.9|7828.9|7836.6|7830.6|7836.6|7830.6|7833.8|7827.8|11
1652962990000|2022-05-19 12:23:10|7837.3|7831.3|7840.3|7834.3|7843.4|7837.4|7837.3|7831.3|20
1652963000000|2022-05-19 12:23:20|7840.1|7834.1|7840.3|7834.3|7840.9|7834.9|7840.1|7834.1|0
1652963010000|2022-05-19 12:23:30|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|5
1652963020000|2022-05-19 12:23:40|7840.3|7834.3|7840.1|7834.1|7840.5|7834.5|7840.1|7834.1|5
1652963030000|2022-05-19 12:23:50|7839.6|7833.6|7838.8|7832.8|7839.6|7833.6|7838.8|7832.8|8
1652963040000|2022-05-19 12:24:00|7837.9|7831.9|7835.9|7829.9|7837.9|7831.9|7835.7|7829.7|1
1652963050000|2022-05-19 12:24:10|7838.4|7832.4|7838.9|7832.9|7839.2|7833.2|7838.4|7832.4|2
1652963060000|2022-05-19 12:24:20|7839.2|7833.2|7839.2|7833.2|7839.6|7833.6|7839.2|7833.2|0
1652963070000|2022-05-19 12:24:30|7838.9|7832.9|7838.9|7832.9|7838.9|7832.9|7838.9|7832.9|0
1652963080000|2022-05-19 12:24:40|7839.9|7833.9|7840.2|7834.2|7840.2|7834.2|7839.9|7833.9|0
1652963090000|2022-05-19 12:24:50|7841|7835|7839.9|7833.9|7841|7835|7839.9|7833.9|2
1652963100000|2022-05-19 12:25:00|7840.2|7834.2|7840.5|7834.5|7840.5|7834.5|7840.2|7834.2|0
1652963110000|2022-05-19 12:25:10|7840.8|7834.8|7840.5|7834.5|7840.8|7834.8|7840.5|7834.5|0
1652963120000|2022-05-19 12:25:20|7840.8|7834.8|7840.5|7834.5|7840.8|7834.8|7840.5|7834.5|1
1652963130000|2022-05-19 12:25:30|7840.7|7834.7|7840.9|7834.9|7840.9|7834.9|7840.7|7834.7|0
1652963140000|2022-05-19 12:25:40|7841.2|7835.2|7840.9|7834.9|7841.2|7835.2|7840.5|7834.5|1
1652963150000|2022-05-19 12:25:50|7841.2|7835.2|7838.3|7832.3|7841.2|7835.2|7838.3|7832.3|5
1652963160000|2022-05-19 12:26:00|7838.9|7832.9|7841.2|7835.2|7841.2|7835.2|7838.9|7832.9|2
1652963170000|2022-05-19 12:26:10|7841.5|7835.5|7840.9|7834.9|7841.5|7835.5|7840.9|7834.9|0
1652963180000|2022-05-19 12:26:20|7840.5|7834.5|7839.6|7833.6|7840.5|7834.5|7839.4|7833.4|2
1652963190000|2022-05-19 12:26:30|7837.8|7831.8|7837.9|7831.9|7838|7832|7837.8|7831.8|4
1652963210000|2022-05-19 12:26:50|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|1
1652963220000|2022-05-19 12:27:00|7837.4|7831.4|7837.4|7831.4|7837.4|7831.4|7837.4|7831.4|1
1652963230000|2022-05-19 12:27:10|7837.1|7831.1|7836.9|7830.9|7837.1|7831.1|7836.8|7830.8|0
1652963240000|2022-05-19 12:27:20|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|0
1652963250000|2022-05-19 12:27:30|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|0
1652963260000|2022-05-19 12:27:40|7838.2|7832.2|7834|7828|7838.2|7832.2|7833.3|7827.3|19
1652963270000|2022-05-19 12:27:50|7831.5|7825.5|7833.7|7827.7|7834|7828|7831.5|7825.5|9
1652963280000|2022-05-19 12:28:00|||||||||1
1652963290000|2022-05-19 12:28:10|7833.6|7827.6|7832|7826|7833.6|7827.6|7832|7826|1
1652963300000|2022-05-19 12:28:20|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|1
1652963310000|2022-05-19 12:28:30|7831.4|7825.4|7831.4|7825.4|7831.4|7825.4|7831.4|7825.4|0
1652963320000|2022-05-19 12:28:40|7831.1|7825.1|7831.3|7825.3|7831.3|7825.3|7831.1|7825.1|0
1652963330000|2022-05-19 12:28:50|7830.5|7824.5|7830.5|7824.5|7830.5|7824.5|7830.5|7824.5|0
1652963340000|2022-05-19 12:29:00|7831.3|7825.3|7831.3|7825.3|7831.3|7825.3|7830.5|7824.5|12
1652963350000|2022-05-19 12:29:10|7830.6|7824.6|7830.3|7824.3|7831.1|7825.1|7830.1|7824.1|0
1652963360000|2022-05-19 12:29:20|7830.1|7824.1|7831.6|7825.6|7831.6|7825.6|7829.8|7823.8|5
1652963370000|2022-05-19 12:29:30|7831.4|7825.4|7830.3|7824.3|7831.4|7825.4|7830.3|7824.3|4
1652963380000|2022-05-19 12:29:40|7830.4|7824.4|7830.6|7824.6|7830.6|7824.6|7830.1|7824.1|0
1652963390000|2022-05-19 12:29:50|7830.9|7824.9|7831.3|7825.3|7831.3|7825.3|7830.8|7824.8|0
1652963400000|2022-05-19 12:30:00|7830|7824|7827|7821|7830|7824|7826|7820|6
1652963410000|2022-05-19 12:30:10|||||||||9
1652963420000|2022-05-19 12:30:20|7824.6|7818.6|7823.6|7817.6|7826.9|7818.6|7823.6|7816.9|2
1652963430000|2022-05-19 12:30:30|7822.9|7816.9|7823.1|7817.1|7823.1|7817.1|7822.9|7816.9|3
1652963440000|2022-05-19 12:30:40|7822.9|7816.9|7823.8|7817.8|7823.8|7817.8|7822.9|7816.9|0
1652963450000|2022-05-19 12:30:50|7824|7818|7824.5|7818.5|7824.8|7818.8|7824|7818|5
1652963460000|2022-05-19 12:31:00|7824.3|7818.3|7824.3|7818.3|7824.8|7818.8|7824.1|7818.1|15
1652963470000|2022-05-19 12:31:10|7824.1|7818.1|7824.8|7818.8|7824.8|7818.8|7823.8|7817.8|6
1652963480000|2022-05-19 12:31:20|7824.6|7818.6|7827.6|7821.6|7827.6|7821.6|7824.6|7818.6|45
1652963500000|2022-05-19 12:31:40|7827.9|7821.9|7827.9|7821.9|7827.9|7821.9|7827.9|7821.9|0
1652963510000|2022-05-19 12:31:50|7828.1|7822.1|7828.9|7822.9|7828.9|7822.9|7828.1|7822.1|7
1652963520000|2022-05-19 12:32:00|7826.8|7820.8|7826.8|7820.8|7826.8|7820.8|7826.3|7820.3|28
1652963530000|2022-05-19 12:32:10|7827.3|7821.3|7826.8|7820.8|7827.3|7821.3|7826.3|7820.3|2
1652963540000|2022-05-19 12:32:20|7826.3|7820.3|7826.3|7820.3|7826.3|7820.3|7826.3|7820.3|17
1652963550000|2022-05-19 12:32:30|7825.9|7819.9|7825.6|7819.6|7825.9|7819.9|7825.4|7819.4|10
1652963560000|2022-05-19 12:32:40|7825.9|7819.9|7826.1|7820.1|7826.4|7820.4|7825.6|7819.6|1
1652963570000|2022-05-19 12:32:50|7826.9|7820.9|7827.6|7821.6|7827.6|7821.6|7826.9|7820.9|0
1652963580000|2022-05-19 12:33:00|7827.2|7821.2|7827.2|7821.2|7827.9|7821.9|7827|7821|2
1652963590000|2022-05-19 12:33:10|7827.7|7821.7|7826|7820|7827.7|7821.7|7826|7820|4
1652963600000|2022-05-19 12:33:20|7825.8|7819.8|7826|7820|7826|7820|7825.8|7819.8|0
1652963610000|2022-05-19 12:33:30|||||||||1
1652963620000|2022-05-19 12:33:40|7825.5|7819.5|7825.9|7819.9|7825.9|7819.9|7825.5|7819.5|31
1652963630000|2022-05-19 12:33:50|7826.2|7820.2|7826.7|7820.7|7826.7|7820.7|7826.2|7820.2|1
1652963650000|2022-05-19 12:34:10|7826.4|7820.4|7828.4|7822.4|7828.4|7822.4|7825.8|7819.8|1
1652963660000|2022-05-19 12:34:20|7827.6|7821.6|7827.3|7821.3|7827.6|7821.6|7826.1|7820.1|24
1652963670000|2022-05-19 12:34:30|7827.6|7821.6|7828.3|7822.3|7828.3|7822.3|7827.6|7821.6|1
1652963680000|2022-05-19 12:34:40|7827.9|7821.9|7826.1|7820.1|7827.9|7821.9|7826.1|7820.1|0
1652963690000|2022-05-19 12:34:50|||||||||30
1652963700000|2022-05-19 12:35:00|7825.9|7819.9|7827.7|7821.7|7827.7|7821.7|7825.9|7819.9|50
1652963710000|2022-05-19 12:35:10|7827.6|7821.6|7825.6|7819.6|7827.6|7821.6|7825.1|7819.1|5
1652963720000|2022-05-19 12:35:20|7825.7|7819.7|7826.7|7820.7|7826.7|7820.7|7825.2|7819.2|37
1652963730000|2022-05-19 12:35:30|7828|7822|7828.2|7822.2|7828.2|7822.2|7828|7822|32
1652963740000|2022-05-19 12:35:40|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|0
1652963750000|2022-05-19 12:35:50|7827.7|7821.7|7826.7|7820.7|7827.7|7821.7|7826.7|7820.7|13
1652963760000|2022-05-19 12:36:00|7826.4|7820.4|7827.1|7821.1|7828|7822|7826.4|7820.4|29
1652963770000|2022-05-19 12:36:10|7827.6|7821.6|7823|7817|7827.6|7821.6|7822.3|7816.3|28
1652963780000|2022-05-19 12:36:20|7823.6|7817.6|7823.1|7817.1|7824.5|7818.5|7823.1|7817.1|1
1652963790000|2022-05-19 12:36:30|7822.5|7816.5|7822.1|7816.1|7822.5|7816.5|7822.1|7816.1|0
1652963800000|2022-05-19 12:36:40|7823.1|7817.1|7821.3|7815.3|7823.5|7817.5|7821.3|7815.3|2
1652963810000|2022-05-19 12:36:50|7819.2|7813.2|7819|7813|7819.2|7813.2|7818.5|7812.5|12
1652963820000|2022-05-19 12:37:00|7819.3|7813.3|7818.3|7812.3|7821.3|7815.3|7818.3|7812.3|11
1652963830000|2022-05-19 12:37:10|7818.6|7812.6|7819.8|7813.8|7822.5|7816.5|7818.6|7812.6|12
1652963840000|2022-05-19 12:37:20|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|0
1652963850000|2022-05-19 12:37:30|7819|7813|7813.1|7807.1|7819|7813|7811.8|7805.8|7
1652963860000|2022-05-19 12:37:40|7813.2|7807.2|7813.4|7807.4|7814.3|7808.3|7813|7807|6
1652963870000|2022-05-19 12:37:50|7813.9|7807.9|7813.9|7807.9|7813.9|7807.9|7813.9|7807.9|0
1652963880000|2022-05-19 12:38:00|7810.6|7804.6|7813.9|7807.9|7814.1|7808.1|7810.6|7804.6|10
1652963890000|2022-05-19 12:38:10|7814.1|7808.1|7817.1|7811.1|7817.3|7811.3|7814.1|7808.1|0
1652963900000|2022-05-19 12:38:20|7817.6|7811.6|7816.1|7810.1|7817.6|7811.6|7812.1|7806.1|4
1652963920000|2022-05-19 12:38:40|7814.9|7808.9|7816.8|7810.8|7816.8|7810.8|7814.1|7808.1|0
1652963930000|2022-05-19 12:38:50|7817.4|7811.4|7817.6|7811.6|7817.6|7811.6|7817.3|7811.3|9
1652963940000|2022-05-19 12:39:00|7817.4|7811.4|7817.1|7811.1|7818.7|7812.7|7815.8|7809.8|11
1652963950000|2022-05-19 12:39:10|7816.1|7810.1|7816.9|7810.9|7817.1|7811.1|7815.9|7809.9|3
1652963960000|2022-05-19 12:39:20|7824.8|7809.8|7822.4|7816.4|7824.8|7817.8|7818.6|7809.8|25
1652963970000|2022-05-19 12:39:30|7822.3|7816.3|7822.8|7816.8|7822.8|7816.8|7821.6|7815.6|0
1652963980000|2022-05-19 12:39:40|7821.9|7815.9|7821.9|7815.9|7822.9|7816.9|7821.9|7815.9|1
1652963990000|2022-05-19 12:39:50|7822.4|7816.4|7819.8|7813.8|7822.4|7816.4|7819.8|7813.8|0
1652964000000|2022-05-19 12:40:00|7819.9|7813.9|7821.8|7815.8|7824.9|7818.9|7819.3|7813.3|1
1652964010000|2022-05-19 12:40:10|7821.3|7815.3|7821.6|7815.6|7821.6|7815.6|7821.3|7815.3|4
1652964030000|2022-05-19 12:40:30|7820|7814|7820.3|7814.3|7820.3|7814.3|7818.8|7812.8|1
1652964040000|2022-05-19 12:40:40|7820.6|7814.6|7816.7|7810.7|7820.8|7814.8|7816.1|7810.1|31
1652964050000|2022-05-19 12:40:50|7815.4|7809.4|7816.2|7810.2|7816.2|7810.2|7814|7808|2
1652964060000|2022-05-19 12:41:00|7816.8|7810.8|7819.5|7809.5|7819.5|7812.7|7816.8|7809.5|3
1652964070000|2022-05-19 12:41:10|7818|7812|7818|7812|7818.3|7812.3|7818|7812|0
1652964080000|2022-05-19 12:41:20|7816.1|7810.1|7815.8|7809.8|7816.1|7810.1|7815.8|7809.8|1
1652964090000|2022-05-19 12:41:30|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|0
1652964100000|2022-05-19 12:41:40|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|0
1652964110000|2022-05-19 12:41:50|7815.3|7809.3|7814.7|7804.7|7815.3|7809.3|7814.2|7804.7|3
1652964120000|2022-05-19 12:42:00|7812.4|7806.4|7810.7|7804.7|7812.4|7806.4|7807.6|7801.6|21
1652964130000|2022-05-19 12:42:10|7812.3|7806.3|7812.2|7806.2|7812.8|7806.8|7812.2|7806.2|2
1652964140000|2022-05-19 12:42:20|7811.9|7805.9|7817.3|7811.3|7817.3|7811.3|7810.9|7804.9|6
1652964150000|2022-05-19 12:42:30|7817.2|7811.2|7812.3|7806.3|7817.2|7811.2|7812.3|7806.3|3
1652964160000|2022-05-19 12:42:40|7812.8|7806.8|7818.8|7812.8|7818.8|7812.8|7812.8|7806.8|6
1652964170000|2022-05-19 12:42:50|7819.2|7813.2|7820.2|7814.2|7820.2|7814.2|7819.2|7813.2|0
1652964180000|2022-05-19 12:43:00|7820.8|7814.8|7819.5|7813.5|7822.8|7816.8|7818.9|7812.9|8
1652964190000|2022-05-19 12:43:10|7820.1|7814.1|7819.6|7813.6|7820.4|7814.4|7819.6|7813.6|0
1652964200000|2022-05-19 12:43:20|7819.2|7813.2|7821.8|7815.8|7821.8|7815.8|7819.2|7813.2|2
1652964210000|2022-05-19 12:43:30|7821.5|7815.5|7821.8|7815.8|7821.8|7815.8|7821.5|7815.5|0
1652964220000|2022-05-19 12:43:40|7821.5|7815.5|7824.5|7818.5|7824.5|7818.5|7821.5|7815.5|0
1652964240000|2022-05-19 12:44:00|7826.1|7820.1|7826.5|7820.5|7828.4|7822.4|7826.1|7820.1|3
1652964250000|2022-05-19 12:44:10|7825.6|7819.6|7824.1|7818.1|7825.6|7819.6|7820.8|7813.6|4
1652964260000|2022-05-19 12:44:20|7823.7|7817.7|7821.8|7815.8|7823.7|7817.7|7821.8|7815.8|0
1652964270000|2022-05-19 12:44:30|7822|7816|7821.8|7815.8|7822|7816|7821.8|7815.8|0
1652964290000|2022-05-19 12:44:50|7828.8|7813.8|7823.2|7817.2|7828.8|7817.2|7823|7813.8|7
1652967000000|2022-05-19 13:30:00|7832.7|7822.7|7840.4|7834.4|7840.9|7834.9|7824.3|7818.3|394
1652967010000|2022-05-19 13:30:10|7840.7|7834.7|7833.6|7827.6|7846.5|7840.5|7830.6|7824.6|44
1652967020000|2022-05-19 13:30:20|7836.4|7830.4|7841.4|7835.4|7841.4|7835.4|7821.3|7815.3|93
1652967030000|2022-05-19 13:30:30|7842.4|7836.4|7836.7|7830.7|7843.5|7837.5|7832.4|7826.4|64
1652967040000|2022-05-19 13:30:40|7838.4|7832.4|7840.3|7834.3|7842.4|7836.4|7831.9|7825.9|48
1652967050000|2022-05-19 13:30:50|7838.3|7832.3|7837.8|7831.8|7841.3|7835.3|7833.5|7827.5|20
1652967060000|2022-05-19 13:31:00|7838.3|7832.3|7840.7|7834.7|7842.8|7836.8|7834|7828|21
1652967070000|2022-05-19 13:31:10|7840.5|7834.5|7833.8|7827.8|7840.5|7834.5|7830.6|7824.6|49
1652967080000|2022-05-19 13:31:20|7834.4|7828.4|7838.4|7832.4|7839|7833|7833.6|7827.6|34
1652967090000|2022-05-19 13:31:30|7838|7832|7837.8|7831.8|7838.3|7832.3|7834.9|7828.9|94
1652967100000|2022-05-19 13:31:40|7836.7|7830.7|7831.5|7825.5|7836.7|7830.7|7831.4|7825.4|80
1652967110000|2022-05-19 13:31:50|7831.2|7825.2|7826.9|7820.9|7831.2|7825.2|7820.1|7814.1|45
1652967120000|2022-05-19 13:32:00|7827.2|7821.2|7817.4|7811.4|7827.4|7821.4|7817.1|7811.1|17
1652967130000|2022-05-19 13:32:10|7817.1|7811.1|7820.6|7814.6|7822.6|7816.6|7816.6|7810.6|8
1652967140000|2022-05-19 13:32:20|7823.2|7817.2|7808.5|7802.5|7823.3|7817.3|7808.4|7802.4|39
1652967150000|2022-05-19 13:32:30|7808.7|7802.7|7812.7|7806.7|7813|7807|7808.4|7802.4|23
1652967160000|2022-05-19 13:32:40|7816.5|7810.5|7816.7|7810.7|7816.9|7810.9|7815.4|7809.4|10
1652967170000|2022-05-19 13:32:50|7817.2|7811.2|7821|7815|7821|7815|7817.2|7811.2|4
1652967180000|2022-05-19 13:33:00|7823.5|7817.5|7823.1|7817.1|7825.7|7819.7|7821.3|7815.3|50
1652967190000|2022-05-19 13:33:10|7823.4|7817.4|7829.9|7823.9|7829.9|7823.9|7823.1|7817.1|4
1652967200000|2022-05-19 13:33:20|7832.7|7826.7|7832.3|7826.3|7834.6|7828.6|7830.9|7824.9|18
1652967210000|2022-05-19 13:33:30|7835.9|7829.9|7843.8|7837.8|7843.8|7837.8|7835.9|7829.9|64
1652967220000|2022-05-19 13:33:40|7844|7838|7843.4|7837.4|7845.2|7839.2|7842.4|7836.4|11
1652967230000|2022-05-19 13:33:50|7843.1|7837.1|7847.4|7841.4|7847.4|7841.4|7842.7|7836.7|7
1652967240000|2022-05-19 13:34:00|7847.6|7841.6|7852.6|7846.6|7854.4|7848.4|7847.6|7841.6|13
1652967250000|2022-05-19 13:34:10|7852.2|7846.2|7861.5|7855.5|7863.1|7857.1|7851.7|7845.7|72
1652967260000|2022-05-19 13:34:20|7861.7|7855.7|7864.1|7858.1|7864.1|7858.1|7861.6|7855.6|6
1652967270000|2022-05-19 13:34:30|7863.7|7857.7|7865.4|7859.4|7865.6|7859.6|7863.6|7857.6|37
1652967280000|2022-05-19 13:34:40|7868.4|7862.4|7871.4|7865.4|7872.3|7866.3|7867.2|7861.2|20
1652967290000|2022-05-19 13:34:50|7870.7|7864.7|7862.9|7856.9|7872.1|7866.1|7862.9|7856.9|17
1652967300000|2022-05-19 13:35:00|7862.1|7856.1|7863.5|7857.5|7869.2|7861.1|7861.7|7855.7|15
1652967310000|2022-05-19 13:35:10|7863.2|7857.2|7864.1|7858.1|7869.3|7863.3|7863.2|7857.2|30
1652967320000|2022-05-19 13:35:20|7864.7|7858.7|7858.4|7852.4|7864.7|7858.7|7858.4|7852.4|10
1652967330000|2022-05-19 13:35:30|7858.7|7852.7|7858.4|7852.4|7859.5|7853.5|7857.5|7851.5|8
1652967340000|2022-05-19 13:35:40|7858.5|7852.5|7853.5|7847.5|7858.5|7852.5|7853.5|7847.5|6
1652967350000|2022-05-19 13:35:50|7853.2|7847.2|7854|7848|7854|7848|7852.7|7846.7|7
1652967360000|2022-05-19 13:36:00|7854.4|7848.4|7856.2|7850.2|7857.7|7851.7|7854.4|7848.4|11
1652967370000|2022-05-19 13:36:10|7856.7|7850.7|7862.8|7856.8|7865.6|7858.9|7856.7|7850.7|25
1652967380000|2022-05-19 13:36:20|7862.1|7856.1|7860.2|7854.2|7864.4|7858.4|7860.2|7854.2|19
1652967390000|2022-05-19 13:36:30|7860.4|7854.4|7864.7|7858.7|7865.5|7859.5|7860.4|7854.4|6
1652967400000|2022-05-19 13:36:40|7865|7859|7864.2|7858.2|7865.2|7859.2|7864|7858|2
1652967410000|2022-05-19 13:36:50|7863.2|7857.2|7862|7856|7863.2|7857.2|7859.9|7853.9|20
1652967420000|2022-05-19 13:37:00|7861.7|7855.7|7860|7854|7861.7|7855.7|7858.5|7852.5|9
1652967430000|2022-05-19 13:37:10|7859.7|7853.7|7852.7|7846.7|7859.7|7853.7|7852.7|7846.7|12
1652967440000|2022-05-19 13:37:20|7853|7847|7853.2|7847.2|7853.7|7847.7|7852.9|7846.9|15
1652967450000|2022-05-19 13:37:30|7853.7|7847.7|7856.4|7850.4|7856.4|7850.4|7851.7|7845.7|19
1652967460000|2022-05-19 13:37:40|7856.7|7850.7|7860.9|7854.9|7861.4|7855.4|7856.4|7850.4|7
1652967470000|2022-05-19 13:37:50|7861|7855|7864.4|7858.4|7864.7|7858.7|7861|7855|7
1652967480000|2022-05-19 13:38:00|7864.9|7858.9|7864.9|7858.9|7865.4|7859.4|7864.9|7858.9|17
1652967490000|2022-05-19 13:38:10|7864.7|7858.7|7861.4|7855.4|7864.7|7858.7|7861.4|7855.4|10
1652967500000|2022-05-19 13:38:20|7860.4|7854.4|7862.2|7856.2|7863.2|7857.2|7860.4|7854.4|5
1652967510000|2022-05-19 13:38:30|7861.7|7855.7|7860.9|7854.9|7861.7|7855.7|7860.4|7854.4|3
1652967520000|2022-05-19 13:38:40|7862.2|7856.2|7858.7|7852.7|7862.2|7856.2|7858.4|7852.4|8
1652967530000|2022-05-19 13:38:50|7859.7|7853.7|7863.5|7857.5|7863.5|7857.5|7859.4|7853.4|16
1652967540000|2022-05-19 13:39:00|7864.1|7858.1|7863.2|7857.2|7864.5|7858.5|7863|7857|10
1652967550000|2022-05-19 13:39:10|7863|7857|7863|7857|7863|7857|7863|7857|4
1652967560000|2022-05-19 13:39:20|7863.3|7857.3|7872.6|7866.6|7873|7867|7863.3|7857.3|63
1652967570000|2022-05-19 13:39:30|7873.6|7867.6|7877.3|7871.3|7878.4|7872.4|7873|7867|31
1652967580000|2022-05-19 13:39:40|7877.9|7871.9|7877.5|7871.5|7877.9|7871.9|7874.4|7868.4|11
1652967590000|2022-05-19 13:39:50|7878|7872|7878.8|7872.8|7879.1|7873.1|7875.4|7869.4|9
1652967600000|2022-05-19 13:40:00|7879|7873|7879.5|7873.5|7884.2|7878.2|7878.4|7872.4|27
1652967610000|2022-05-19 13:40:10|7879.2|7873.2|7874.5|7868.5|7879.5|7873.5|7872.4|7866.4|21
1652967620000|2022-05-19 13:40:20|7874.3|7868.3|7881.2|7875.2|7881.8|7875.8|7874.3|7868.3|30
1652967630000|2022-05-19 13:40:30|7881.5|7875.5|7881.3|7875.3|7881.8|7875.8|7880.4|7874.4|3
1652967640000|2022-05-19 13:40:40|7881.2|7875.2|7891.4|7885.4|7891.4|7885.4|7879.9|7873.9|35
1652967650000|2022-05-19 13:40:50|7892.6|7886.6|7901.9|7895.9|7901.9|7895.9|7892.6|7886.6|77
1652967660000|2022-05-19 13:41:00|7902.6|7896.6|7902.2|7896.2|7902.6|7896.6|7897.1|7891.1|32
1652967670000|2022-05-19 13:41:10|7903.3|7897.3|7906.7|7900.7|7908.6|7902.6|7903.3|7897.3|18
1652967680000|2022-05-19 13:41:20|7906.1|7900.1|7905.7|7899.7|7908.4|7902.4|7905.2|7899.2|30
1652967690000|2022-05-19 13:41:30|7905.4|7899.4|7907.9|7901.9|7908.7|7902.7|7904.1|7898.1|31
1652967700000|2022-05-19 13:41:40|7907.6|7901.6|7907.1|7901.1|7908.2|7902.2|7905.7|7899.7|29
1652967710000|2022-05-19 13:41:50|7907.6|7901.6|7916.3|7910.3|7916.7|7910.7|7907.6|7901.6|34
1652967720000|2022-05-19 13:42:00|7915.2|7909.2|7915.7|7909.7|7915.7|7909.7|7906.6|7900.6|20
1652967730000|2022-05-19 13:42:10|7916|7910|7913.8|7907.8|7917.2|7911.2|7913.8|7907.8|21
1652967740000|2022-05-19 13:42:20|7913.5|7907.5|7915.9|7909.9|7916.1|7910.1|7912|7906|9
1652967750000|2022-05-19 13:42:30|7916.2|7910.2|7912|7906|7916.5|7910.5|7912|7906|35
1652967760000|2022-05-19 13:42:40|7911.4|7905.4|7910.9|7904.9|7912.3|7906.3|7910.4|7904.4|14
1652967770000|2022-05-19 13:42:50|7911.5|7905.5|7915.6|7909.6|7916|7910|7910.9|7904.9|26
1652967780000|2022-05-19 13:43:00|7915.3|7909.3|7900|7894|7915.3|7909.3|7898.8|7892.8|19
1652967790000|2022-05-19 13:43:10|7899.5|7893.5|7896.1|7890.1|7900|7894|7895.1|7889.1|11
1652967800000|2022-05-19 13:43:20|7896.7|7890.7|7900.1|7894.1|7900.1|7894.1|7896.7|7890.7|12
1652967810000|2022-05-19 13:43:30|7898.3|7892.3|7889.1|7883.1|7898.3|7892.3|7888.6|7882.6|6
1652967820000|2022-05-19 13:43:40|7888|7882|7890.6|7884.6|7890.9|7884.9|7887.9|7881.9|23
1652967830000|2022-05-19 13:43:50|7890.8|7884.8|7891.8|7885.8|7892.5|7886.5|7890.8|7884.8|16
1652967840000|2022-05-19 13:44:00|7891.6|7885.6|7891.5|7885.5|7892|7886|7888.7|7882.7|24
1652967850000|2022-05-19 13:44:10|7891.8|7885.8|7894.1|7888.1|7894.1|7888.1|7891.8|7885.8|5
1652967860000|2022-05-19 13:44:20|7892.3|7886.3|7898.5|7892.5|7898.5|7892.5|7891.3|7885.3|17
1652967870000|2022-05-19 13:44:30|7898.8|7892.8|7901.7|7895.7|7902.4|7896.4|7898.8|7892.8|9
1652967880000|2022-05-19 13:44:40|7901.4|7895.4|7902.3|7896.3|7902.3|7896.3|7900.1|7894.1|14
1652967890000|2022-05-19 13:44:50|7901.7|7895.7|7902|7896|7902.2|7896.2|7901.7|7895.7|2
1652967900000|2022-05-19 13:45:00|7901.6|7895.6|7905.5|7899.5|7907.6|7901.6|7898.8|7892.8|36
1652967910000|2022-05-19 13:45:10|7905.8|7899.8|7903.8|7897.8|7906.3|7900.3|7903.1|7897.1|16
1652967920000|2022-05-19 13:45:20|7903.6|7897.6|7901.3|7895.3|7903.6|7897.6|7901.3|7895.3|11
1652967930000|2022-05-19 13:45:30|7903.1|7897.1|7903.6|7897.6|7904|7898|7903.1|7897.1|3
1652967940000|2022-05-19 13:45:40|7902.1|7896.1|7902.3|7896.3|7903.8|7897.8|7899.5|7893.5|20
1652967950000|2022-05-19 13:45:50|7902.8|7896.8|7899.8|7893.8|7903|7897|7899.8|7893.8|10
1652967960000|2022-05-19 13:46:00|7899.3|7893.3|7886.8|7880.8|7899.3|7893.3|7885.8|7879.8|9
1652967970000|2022-05-19 13:46:10|7885.6|7879.6|7887.4|7881.4|7887.5|7881.5|7885.6|7879.6|41
1652967980000|2022-05-19 13:46:20|7886.8|7880.8|7883.4|7877.4|7893.2|7887.2|7883.4|7877.4|50
1652967990000|2022-05-19 13:46:30|7882.5|7876.5|7881.9|7875.9|7884.9|7878.9|7881.3|7875.3|12
1652968000000|2022-05-19 13:46:40|7881.6|7875.6|7878.8|7872.8|7881.6|7875.6|7874.7|7868.7|24
1652968010000|2022-05-19 13:46:50|7878.4|7872.4|7873.1|7867.1|7879.1|7873.1|7873.1|7867.1|5
1652968020000|2022-05-19 13:47:00|7872.1|7866.1|7873.6|7867.6|7873.9|7867.9|7870.2|7864.2|11
1652968030000|2022-05-19 13:47:10|7873.7|7867.7|7873.8|7867.8|7875.9|7869.9|7873.3|7867.3|8
1652968040000|2022-05-19 13:47:20|7872.9|7866.9|7864.9|7858.9|7873.1|7867.1|7864.3|7858.3|17
1652968050000|2022-05-19 13:47:30|7864.6|7858.6|7865.1|7859.1|7867.9|7861.9|7864.2|7858.2|16
1652968060000|2022-05-19 13:47:40|7864.3|7858.3|7865.3|7859.3|7866.2|7860.2|7863.9|7857.9|10
1652968070000|2022-05-19 13:47:50|7865.6|7859.6|7865.2|7859.2|7866.4|7860.4|7864.6|7858.6|11
1652968080000|2022-05-19 13:48:00|7864.9|7858.9|7863.9|7857.9|7865.5|7859.5|7863.6|7857.6|21
1652968090000|2022-05-19 13:48:10|7864.4|7858.4|7862.4|7856.4|7865.9|7859.9|7861.9|7855.9|16
1652968100000|2022-05-19 13:48:20|7862.7|7856.7|7862.9|7856.9|7863.2|7857.2|7862.3|7856.3|5
1652968110000|2022-05-19 13:48:30|7863.2|7857.2|7862.6|7856.6|7863.2|7857.2|7861.7|7855.7|8
1652968120000|2022-05-19 13:48:40|7862.1|7856.1|7857.3|7851.3|7862.1|7856.1|7854.4|7848.4|58
1652968130000|2022-05-19 13:48:50|7857.1|7851.1|7863.3|7857.3|7863.6|7857.6|7856.5|7850.5|11
1652968140000|2022-05-19 13:49:00|7862.7|7856.7|7862.2|7856.2|7863.8|7857.8|7861.4|7855.4|3
1652968150000|2022-05-19 13:49:10|7862|7856|7855.2|7849.2|7862|7856|7854.1|7848.1|16
1652968160000|2022-05-19 13:49:20|7854.9|7848.9|7860.8|7854.8|7860.8|7854.8|7854.6|7848.6|10
1652968170000|2022-05-19 13:49:30|7860.5|7854.5|7858|7852|7860.5|7854.5|7858|7852|3
1652968180000|2022-05-19 13:49:40|7857.7|7851.7|7850.4|7844.4|7857.7|7851.7|7850.4|7844.4|3
1652968190000|2022-05-19 13:49:50|7849.8|7843.8|7848.9|7842.9|7851.2|7845.2|7848.9|7842.9|4
1652968200000|2022-05-19 13:50:00|7848.3|7842.3|7853|7847|7853|7847|7847|7841|17
1652968210000|2022-05-19 13:50:10|7852.2|7846.2|7842.7|7836.7|7853.9|7847.9|7842.7|7836.7|21
1652968220000|2022-05-19 13:50:20|7842.3|7836.3|7841.8|7835.8|7842.3|7836.3|7841.3|7835.3|7
1652968230000|2022-05-19 13:50:30|7842.2|7836.2|7845.6|7839.6|7846.4|7840.4|7841.9|7835.9|15
1652968240000|2022-05-19 13:50:40|7844.9|7838.9|7845.4|7839.4|7846.1|7840.1|7842.9|7836.9|8
1652968250000|2022-05-19 13:50:50|7845.1|7839.1|7849|7843|7849|7843|7843.3|7837.3|6
1652968260000|2022-05-19 13:51:00|7848.4|7842.4|7853.3|7847.3|7857.4|7851.4|7848.2|7842.2|13
1652968270000|2022-05-19 13:51:10|7852.8|7846.8|7856.6|7850.6|7857.1|7851.1|7852.4|7846.4|12
1652968280000|2022-05-19 13:51:20|7856.1|7850.1|7855.8|7849.8|7857.9|7851.9|7855.6|7849.6|4
1652968290000|2022-05-19 13:51:30|7857|7851|7862.5|7856.5|7864.5|7858.5|7855|7849|29
1652968300000|2022-05-19 13:51:40|7861.5|7855.5|7862|7856|7863.5|7857.5|7861.5|7855.5|8
1652968310000|2022-05-19 13:51:50|7862.7|7856.7|7868.8|7862.8|7868.8|7862.8|7861.5|7855.5|9
1652968320000|2022-05-19 13:52:00|7868.2|7862.2|7868.7|7862.7|7870.1|7864.1|7868|7862|18
1652968330000|2022-05-19 13:52:10|7868.6|7862.6|7873|7867|7874.6|7868.6|7866.6|7860.6|66
1652968340000|2022-05-19 13:52:20|7872|7866|7868.2|7862.2|7872|7866|7867.4|7861.4|11
1652968350000|2022-05-19 13:52:30|7868.5|7862.5|7868.5|7862.5|7868.5|7862.5|7868.5|7862.5|3
1652968360000|2022-05-19 13:52:40|7869.2|7863.2|7870.8|7864.8|7871.6|7865.6|7869.2|7863.2|7
1652968370000|2022-05-19 13:52:50|7870.2|7864.2|7870.2|7864.2|7872.6|7866.6|7869.8|7863.8|11
1652968380000|2022-05-19 13:53:00|7870|7864|7873.7|7867.7|7873.7|7867.7|7866.7|7860.7|5
1652968390000|2022-05-19 13:53:10|7873.8|7867.8|7869.4|7863.4|7873.8|7867.8|7869.1|7863.1|5
1652968400000|2022-05-19 13:53:20|7869.7|7863.7|7865|7859|7869.7|7863.7|7864.7|7858.7|9
1652968410000|2022-05-19 13:53:30|7865.2|7859.2|7862.2|7856.2|7865.2|7859.2|7862.2|7856.2|6
1652968420000|2022-05-19 13:53:40|7861.2|7855.2|7861.2|7855.2|7861.2|7855.2|7860.4|7854.4|11
1652968430000|2022-05-19 13:53:50|7861.5|7855.5|7864.9|7858.9|7864.9|7858.9|7861.5|7855.5|11
1652968440000|2022-05-19 13:54:00|7864.6|7858.6|7872.7|7866.7|7872.7|7866.7|7864.4|7858.4|12
1652968450000|2022-05-19 13:54:10|7872.4|7866.4|7871|7865|7872.4|7866.4|7870.7|7864.7|5
1652968460000|2022-05-19 13:54:20|7870.7|7864.7|7873.9|7867.9|7873.9|7867.9|7869.9|7863.9|16
1652968470000|2022-05-19 13:54:30|7874.3|7868.3|7884.7|7878.7|7884.7|7878.7|7874.3|7868.3|32
1652968480000|2022-05-19 13:54:40|7883.9|7877.9|7879|7873|7883.9|7877.9|7877.9|7871.9|8
1652968490000|2022-05-19 13:54:50|7879.5|7873.5|7880.8|7874.8|7880.8|7874.8|7879.2|7873.2|11
1652968500000|2022-05-19 13:55:00|7880.5|7874.5|7879.8|7873.8|7881.6|7875.6|7878.8|7872.8|22
1652968510000|2022-05-19 13:55:10|7878.3|7872.3|7863.7|7857.7|7878.3|7872.3|7863.7|7857.7|27
1652968520000|2022-05-19 13:55:20|7864.4|7858.4|7863.9|7857.9|7864.4|7858.4|7863.6|7857.6|4
1652968530000|2022-05-19 13:55:30|7863.7|7857.7|7869.8|7863.8|7869.8|7863.8|7863.7|7857.7|22
1652968540000|2022-05-19 13:55:40|7869.5|7863.5|7872.3|7866.3|7872.8|7866.8|7869.3|7863.3|4
1652968550000|2022-05-19 13:55:50|7873.3|7867.3|7873.3|7867.3|7874.8|7868.8|7873|7867|8
1652968560000|2022-05-19 13:56:00|7875.3|7869.3|7875.1|7869.1|7877.3|7871.3|7874.3|7868.3|16
1652968570000|2022-05-19 13:56:10|7875.3|7869.3|7879.1|7873.1|7881.6|7875.6|7875.3|7869.3|32
1652968580000|2022-05-19 13:56:20|7879.9|7873.9|7876.3|7870.3|7880.8|7874.8|7876.3|7870.3|11
1652968590000|2022-05-19 13:56:30|7875.4|7869.4|7876.8|7870.8|7877.8|7871.8|7875.4|7869.4|9
1652968600000|2022-05-19 13:56:40|7876.2|7870.2|7873.7|7867.7|7876.2|7870.2|7873.2|7867.2|11
1652968610000|2022-05-19 13:56:50|7874|7868|7881.2|7875.2|7881.7|7875.7|7874|7868|13
1652968620000|2022-05-19 13:57:00|7880.6|7874.6|7883.5|7877.5|7883.9|7877.9|7880.6|7874.6|16
1652968630000|2022-05-19 13:57:10|7883.7|7877.7|7879.4|7873.4|7884.7|7878.7|7878.8|7872.8|20
1652968640000|2022-05-19 13:57:20|7877.2|7871.2|7874.4|7868.4|7877.2|7871.2|7874.4|7868.4|7
1652968650000|2022-05-19 13:57:30|7874.2|7868.2|7870.7|7864.7|7876.1|7870.1|7870.7|7864.7|12
1652968660000|2022-05-19 13:57:40|7870.2|7864.2|7872.8|7866.8|7872.8|7866.8|7869.7|7863.7|24
1652968670000|2022-05-19 13:57:50|7873|7867|7871.2|7865.2|7874.3|7868.3|7870.9|7864.9|8
1652968680000|2022-05-19 13:58:00|7871.8|7865.8|7870.6|7864.6|7871.8|7865.8|7867.7|7861.7|13
1652968690000|2022-05-19 13:58:10|7870.9|7864.9|7867|7861|7872.3|7866.3|7867|7861|10
1652968700000|2022-05-19 13:58:20|7865.8|7859.8|7862.5|7856.5|7865.8|7859.8|7860.7|7854.7|14
1652968710000|2022-05-19 13:58:30|7862.7|7856.7|7857.9|7851.9|7863.2|7857.2|7856.9|7850.9|6
1652968720000|2022-05-19 13:58:40|7857.4|7851.4|7858.8|7852.8|7858.8|7852.8|7857.3|7851.3|15
1652968730000|2022-05-19 13:58:50|7859.1|7853.1|7860.6|7854.6|7862.1|7856.1|7858.6|7852.6|13
1652968740000|2022-05-19 13:59:00|7860.8|7854.8|7858.6|7852.6|7860.8|7854.8|7857.6|7851.6|3
1652968750000|2022-05-19 13:59:10|7858.9|7852.9|7858.8|7852.8|7860.1|7854.1|7858.8|7852.8|3
1652968760000|2022-05-19 13:59:20|7859.1|7853.1|7857.5|7851.5|7860.1|7854.1|7857|7851|19
1652968770000|2022-05-19 13:59:30|7857.3|7851.3|7857.3|7851.3|7857.4|7851.4|7856.1|7850.1|13
1652968780000|2022-05-19 13:59:40|7856.6|7850.6|7856.8|7850.8|7857|7851|7856.6|7850.6|9
1652968790000|2022-05-19 13:59:50|7857.8|7851.8|7856.8|7850.8|7857.8|7851.8|7855.8|7849.8|5
1652968800000|2022-05-19 14:00:00|7856.4|7850.4|7858.8|7852.8|7858.8|7852.8|7855.8|7849.8|11
1652968810000|2022-05-19 14:00:10|7859.4|7853.4|7870.9|7864.9|7870.9|7864.9|7859.1|7853.1|11
1652968820000|2022-05-19 14:00:20|7870.6|7864.6|7872.6|7866.6|7872.6|7866.6|7870.3|7864.3|13
1652968830000|2022-05-19 14:00:30|7872.4|7866.4|7871.1|7865.1|7872.6|7866.6|7871.1|7865.1|6
1652968840000|2022-05-19 14:00:40|7871.4|7865.4|7870.1|7864.1|7872.1|7866.1|7869|7863|12
1652968850000|2022-05-19 14:00:50|7869.6|7863.6|7871|7865|7871|7865|7869.6|7863.6|3
1652968860000|2022-05-19 14:01:00|7872.3|7866.3|7873.8|7867.8|7875.1|7869.1|7871.8|7865.8|19
1652968870000|2022-05-19 14:01:10|7873.5|7867.5|7873.3|7867.3|7874|7868|7871.7|7865.7|11
1652968880000|2022-05-19 14:01:20|7875.3|7869.3|7875.2|7869.2|7876.2|7870.2|7875|7869|8
1652968890000|2022-05-19 14:01:30|7875|7869|7874.3|7868.3|7876.8|7870.8|7874.3|7868.3|13
1652968900000|2022-05-19 14:01:40|7875.5|7869.5|7879.3|7873.3|7881.5|7875.5|7875.5|7869.5|24
1652968910000|2022-05-19 14:01:50|7878.8|7872.8|7880.1|7874.1|7880.8|7874.8|7877.8|7871.8|7
1652968920000|2022-05-19 14:02:00|7879.3|7873.3|7876|7870|7879.3|7873.3|7876|7870|8
1652968930000|2022-05-19 14:02:10|7875.7|7869.7|7873.7|7867.7|7876.3|7870.3|7873.2|7867.2|16
1652968940000|2022-05-19 14:02:20|7873.2|7867.2|7872.7|7866.7|7874.7|7868.7|7872|7866|14
1652968950000|2022-05-19 14:02:30|7872.5|7866.5|7866.4|7860.4|7872.7|7866.7|7866.3|7860.3|18
1652968960000|2022-05-19 14:02:40|7865.9|7859.9|7866.7|7860.7|7866.9|7860.9|7865.1|7859.1|13
1652968970000|2022-05-19 14:02:50|7867|7861|7867.2|7861.2|7868.2|7862.2|7865.4|7859.4|10
1652968980000|2022-05-19 14:03:00|7866.9|7860.9|7869.2|7863.2|7870.3|7864.3|7866.7|7860.7|8
1652968990000|2022-05-19 14:03:10|7869.5|7863.5|7875.4|7869.4|7875.7|7869.7|7869.5|7863.5|8
1652969000000|2022-05-19 14:03:20|7875|7869|7876.1|7870.1|7876.1|7870.1|7873.8|7867.8|10
1652969010000|2022-05-19 14:03:30|7876.3|7870.3|7876.6|7870.6|7876.6|7870.6|7876.3|7870.3|4
1652969020000|2022-05-19 14:03:40|7875.8|7869.8|7871.2|7865.2|7875.8|7869.8|7871.2|7865.2|10
1652969030000|2022-05-19 14:03:50|7870.6|7864.6|7874|7868|7874|7868|7869.4|7863.4|4
1652969040000|2022-05-19 14:04:00|7874.3|7868.3|7875.3|7869.3|7875.3|7869.3|7874.3|7868.3|7
1652969050000|2022-05-19 14:04:10|7875|7869|7880|7874|7880.2|7874.2|7875|7869|10
1652969060000|2022-05-19 14:04:20|7879.4|7873.4|7879.2|7873.2|7880.6|7874.6|7878.2|7872.2|11
1652969070000|2022-05-19 14:04:30|7878.9|7872.9|7881.9|7875.9|7882.3|7876.3|7878.7|7872.7|25
1652969080000|2022-05-19 14:04:40|7882.3|7876.3|7881.6|7875.6|7882.3|7876.3|7881.6|7875.6|2
1652969090000|2022-05-19 14:04:50|7881.1|7875.1|7878.9|7872.9|7881.1|7875.1|7876.4|7870.4|19
1652969100000|2022-05-19 14:05:00|7879.3|7873.3|7873.9|7867.9|7880.1|7874.1|7873.9|7867.9|11
1652969110000|2022-05-19 14:05:10|7873.4|7867.4|7873.6|7867.6|7875.6|7869.6|7872.4|7866.4|4
1652969120000|2022-05-19 14:05:20|7873.2|7867.2|7874.2|7868.2|7874.2|7868.2|7872.2|7866.2|10
1652969130000|2022-05-19 14:05:30|7876.7|7870.7|7876.4|7870.4|7876.7|7870.7|7875.6|7869.6|2
1652969140000|2022-05-19 14:05:40|7876.1|7870.1|7874.2|7868.2|7876.1|7870.1|7874.2|7868.2|2
1652969150000|2022-05-19 14:05:50|7873.9|7867.9|7874.6|7868.6|7875.1|7869.1|7873.9|7867.9|3
1652969160000|2022-05-19 14:06:00|7874.2|7868.2|7874.1|7868.1|7874.4|7868.4|7873.9|7867.9|1
1652969170000|2022-05-19 14:06:10|7873.9|7867.9|7873.7|7867.7|7874.9|7868.9|7873.7|7867.7|3
1652969180000|2022-05-19 14:06:20|7874.3|7868.3|7875.9|7869.9|7878.3|7872.3|7874.2|7868.2|4
1652969190000|2022-05-19 14:06:30|7876|7870|7870.4|7864.4|7877.9|7871.9|7870.4|7864.4|6
1652969200000|2022-05-19 14:06:40|7870.2|7864.2|7861.9|7855.9|7870.2|7864.2|7861.6|7855.6|11
1652969210000|2022-05-19 14:06:50|7861.6|7855.6|7858.7|7852.7|7861.6|7855.6|7857.7|7851.7|8
1652969220000|2022-05-19 14:07:00|7858.4|7852.4|7861.4|7855.4|7861.4|7855.4|7858.2|7852.2|5
1652969230000|2022-05-19 14:07:10|7861.7|7855.7|7865.7|7859.7|7865.7|7859.7|7861.7|7855.7|8
1652969240000|2022-05-19 14:07:20|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|2
1652969250000|2022-05-19 14:07:30|7866.4|7860.4|7863.5|7857.5|7871.9|7865.9|7863.5|7857.5|8
1652969260000|2022-05-19 14:07:40|7863|7857|7863.2|7857.2|7864|7858|7862.7|7856.7|6
1652969270000|2022-05-19 14:07:50|7861.7|7855.7|7861.3|7855.3|7862.5|7856.5|7860.2|7854.2|3
1652969280000|2022-05-19 14:08:00|7861.5|7855.5|7862.2|7856.2|7863.5|7857.5|7861.2|7855.2|4
1652969290000|2022-05-19 14:08:10|7862|7856|7859.3|7853.3|7862|7856|7858.5|7852.5|14
1652969300000|2022-05-19 14:08:20|7860.6|7854.6|7861.1|7855.1|7861.1|7855.1|7860.3|7854.3|9
1652969310000|2022-05-19 14:08:30|7861.3|7855.3|7861.1|7855.1|7861.3|7855.3|7860.8|7854.8|0
1652969320000|2022-05-19 14:08:40|7860.8|7854.8|7861|7855|7861|7855|7860.8|7854.8|5
1652969330000|2022-05-19 14:08:50|7860.6|7854.6|7860.6|7854.6|7860.8|7854.8|7860.6|7854.6|0
1652969340000|2022-05-19 14:09:00|7860.8|7854.8|7863.3|7857.3|7864.1|7858.1|7860.8|7854.8|29
1652969350000|2022-05-19 14:09:10|7863|7857|7858.3|7852.3|7863.9|7857.9|7856|7850|6
1652969360000|2022-05-19 14:09:20|7858|7852|7858|7852|7859.1|7853.1|7857.7|7851.7|19
1652969370000|2022-05-19 14:09:30|7857.6|7851.6|7858.1|7852.1|7858.1|7852.1|7856.2|7850.2|9
1652969380000|2022-05-19 14:09:40|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|0
1652969390000|2022-05-19 14:09:50|7858.5|7852.5|7860.7|7854.7|7862.3|7856.3|7858.5|7852.5|6
1652969400000|2022-05-19 14:10:00|7860.4|7854.4|7858.1|7852.1|7860.5|7854.5|7857.4|7851.4|10
1652969410000|2022-05-19 14:10:10|7857.9|7851.9|7859.4|7853.4|7859.4|7853.4|7857.9|7851.9|11
1652969420000|2022-05-19 14:10:20|7859.8|7853.8|7858.9|7852.9|7862|7856|7858.9|7852.9|10
1652969430000|2022-05-19 14:10:30|7858.7|7852.7|7858.7|7852.7|7859.2|7853.2|7858.4|7852.4|0
1652969440000|2022-05-19 14:10:40|7858.4|7852.4|7862.2|7856.2|7862.2|7856.2|7857.9|7851.9|7
1652969450000|2022-05-19 14:10:50|7861.7|7855.7|7862.8|7856.8|7862.8|7856.8|7861.5|7855.5|2
1652969460000|2022-05-19 14:11:00|7863|7857|7872|7866|7873.8|7867.8|7862.5|7856.5|19
1652969470000|2022-05-19 14:11:10|7873.3|7867.3|7875.1|7869.1|7875.2|7869.2|7873.3|7867.3|10
1652969480000|2022-05-19 14:11:20|7874.8|7868.8|7873.5|7867.5|7874.8|7868.8|7873.2|7867.2|3
1652969490000|2022-05-19 14:11:30|7873.7|7867.7|7874.2|7868.2|7874.2|7868.2|7872.9|7866.9|4
1652969500000|2022-05-19 14:11:40|7874|7868|7870.6|7864.6|7874|7868|7870.6|7864.6|7
1652969510000|2022-05-19 14:11:50|7870.3|7864.3|7870.3|7864.3|7870.3|7864.3|7868.5|7862.5|5
1652969520000|2022-05-19 14:12:00|7869.6|7863.6|7871.5|7865.5|7871.5|7865.5|7869.3|7863.3|14
1652969530000|2022-05-19 14:12:10|7870.8|7864.8|7870|7864|7870.8|7864.8|7870|7864|13
1652969540000|2022-05-19 14:12:20|7869.6|7863.6|7867.9|7861.9|7869.6|7863.6|7867.9|7861.9|4
1652969550000|2022-05-19 14:12:30|7868.2|7862.2|7868.1|7862.1|7869|7863|7868.1|7862.1|9
1652969560000|2022-05-19 14:12:40|7868.7|7862.7|7867.3|7861.3|7869.2|7863.2|7867.3|7861.3|4
1652969570000|2022-05-19 14:12:50|7867.7|7861.7|7869.2|7863.2|7869.2|7863.2|7867.7|7861.7|0
1652969580000|2022-05-19 14:13:00|7868.7|7862.7|7880.6|7874.6|7880.6|7874.6|7867.6|7861.6|12
1652969590000|2022-05-19 14:13:10|7880.3|7874.3|7879.1|7873.1|7880.4|7874.4|7878.1|7872.1|2
1652969600000|2022-05-19 14:13:20|7878.8|7872.8|7876.4|7870.4|7878.8|7872.8|7875.6|7869.6|14
1652969610000|2022-05-19 14:13:30|7876.7|7870.7|7877.6|7871.6|7877.7|7871.7|7876.7|7870.7|1
1652969620000|2022-05-19 14:13:40|7878.2|7872.2|7880.4|7874.4|7880.4|7874.4|7878.2|7872.2|5
1652969630000|2022-05-19 14:13:50|7880.2|7874.2|7879.2|7873.2|7880.9|7874.9|7879.2|7873.2|9
1652969640000|2022-05-19 14:14:00|7879.1|7873.1|7879.4|7873.4|7879.4|7873.4|7877.9|7871.9|2
1652969650000|2022-05-19 14:14:10|7879.7|7873.7|7883.7|7877.7|7883.7|7877.7|7879.7|7873.7|18
1652969660000|2022-05-19 14:14:20|7884.2|7878.2|7883.6|7877.6|7884.2|7878.2|7883.2|7877.2|1
1652969670000|2022-05-19 14:14:30|7884.4|7878.4|7884.4|7878.4|7884.4|7878.4|7884.4|7878.4|0
1652969680000|2022-05-19 14:14:40|7885|7879|7882.9|7876.9|7885.2|7879.2|7882.9|7876.9|1
1652969690000|2022-05-19 14:14:50|7883.1|7877.1|7883.9|7877.9|7884.2|7878.2|7883.1|7877.1|0
1652969700000|2022-05-19 14:15:00|7883.4|7877.4|7883.7|7877.7|7883.7|7877.7|7883.2|7877.2|1
1652969710000|2022-05-19 14:15:10|7883.5|7877.5|7883|7877|7883.5|7877.5|7883|7877|0
1652969720000|2022-05-19 14:15:20|7882.7|7876.7|7876.6|7870.6|7882.7|7876.7|7876.2|7870.2|16
1652969730000|2022-05-19 14:15:30|7876.2|7870.2|7877.4|7871.4|7878.5|7872.5|7876.2|7870.2|9
1652969740000|2022-05-19 14:15:40|7877.6|7871.6|7876.2|7870.2|7877.6|7871.6|7876.2|7870.2|7
1652969750000|2022-05-19 14:15:50|7875.9|7869.9|7875.2|7869.2|7875.9|7869.9|7875|7869|5
1652969760000|2022-05-19 14:16:00|7874.9|7868.9|7874.6|7868.6|7876.4|7870.4|7874.6|7868.6|14
1652969770000|2022-05-19 14:16:10|7874.9|7868.9|7877|7871|7877.7|7871.7|7874.9|7868.9|4
1652969780000|2022-05-19 14:16:20|7877.5|7871.5|7880|7874|7880.3|7874.3|7877.2|7871.2|3
1652969790000|2022-05-19 14:16:30|7879.6|7873.6|7880.5|7874.5|7880.5|7874.5|7879.2|7873.2|8
1652969800000|2022-05-19 14:16:40|7879.2|7873.2|7882.2|7876.2|7882.2|7876.2|7879.2|7873.2|10
1652969810000|2022-05-19 14:16:50|7882.9|7876.9|7880.9|7874.9|7883.7|7877.7|7880.4|7874.4|11
1652969820000|2022-05-19 14:17:00|7879.9|7873.9|7878|7872|7879.9|7873.9|7875.5|7869.5|10
1652969830000|2022-05-19 14:17:10|7876.7|7870.7|7882.4|7876.4|7882.9|7876.9|7876.7|7870.7|10
1652969840000|2022-05-19 14:17:20|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|7881.7|7875.7|0
1652969850000|2022-05-19 14:17:30|7882.2|7876.2|7882.2|7876.2|7882.2|7876.2|7881.9|7875.9|1
1652969860000|2022-05-19 14:17:40|7882.9|7876.9|7883.5|7877.5|7883.5|7877.5|7882.9|7876.9|0
1652969870000|2022-05-19 14:17:50|7883.8|7877.8|7885.2|7879.2|7887.9|7881.9|7883.8|7877.8|14
1652969880000|2022-05-19 14:18:00|7887.5|7881.5|7887.8|7881.8|7888.5|7882.5|7885.5|7879.5|18
1652969890000|2022-05-19 14:18:10|7888.2|7882.2|7886.8|7880.8|7888.6|7882.6|7886.8|7880.8|2
1652969900000|2022-05-19 14:18:20|7885.7|7879.7|7884.9|7878.9|7885.7|7879.7|7884.9|7878.9|2
1652969910000|2022-05-19 14:18:30|7884.2|7878.2|7884.8|7878.8|7884.8|7878.8|7882.4|7876.4|6
1652969920000|2022-05-19 14:18:40|7885.1|7879.1|7891.3|7885.3|7891.6|7885.6|7885.1|7879.1|14
1652969930000|2022-05-19 14:18:50|7891.5|7885.5|7887.5|7881.5|7891.5|7885.5|7887.5|7881.5|16
1652969940000|2022-05-19 14:19:00|7887.2|7881.2|7887.7|7881.7|7891.5|7885.5|7882.9|7876.9|21
1652969950000|2022-05-19 14:19:10|7887.5|7881.5|7886.9|7880.9|7887.5|7881.5|7886.9|7880.9|2
1652969960000|2022-05-19 14:19:20|7886.5|7880.5|7891.5|7885.5|7891.5|7885.5|7886|7880|4
1652969970000|2022-05-19 14:19:30|7890.7|7884.7|7889.8|7883.8|7890.7|7884.7|7889.8|7883.8|0
1652969980000|2022-05-19 14:19:40|7889.4|7883.4|7889.1|7883.1|7889.4|7883.4|7889.1|7883.1|0
1652969990000|2022-05-19 14:19:50|7886.7|7880.7|7887.8|7881.8|7887.8|7881.8|7886.7|7880.7|1
1652970000000|2022-05-19 14:20:00|7886.8|7880.8|7886.7|7880.7|7886.8|7880.8|7886.7|7880.7|0
1652970010000|2022-05-19 14:20:10|7886.5|7880.5|7881.2|7875.2|7886.5|7880.5|7881.2|7875.2|12
1652970020000|2022-05-19 14:20:20|7881.5|7875.5|7891.7|7885.7|7891.8|7885.8|7881.5|7875.5|6
1652970030000|2022-05-19 14:20:30|7892|7886|7894.7|7888.7|7896|7890|7891|7885|9
1652970040000|2022-05-19 14:20:40|7894.2|7888.2|7893.3|7887.3|7894.2|7888.2|7893.3|7887.3|2
1652970050000|2022-05-19 14:20:50|7892.6|7886.6|7898.3|7892.3|7898.3|7892.3|7892.6|7886.6|12
1652970060000|2022-05-19 14:21:00|7900.3|7894.3|7903.3|7897.3|7907.2|7901.2|7900.3|7894.3|18
1652970070000|2022-05-19 14:21:10|7903.5|7897.5|7903.3|7897.3|7904.7|7898.7|7902.4|7896.4|5
1652970080000|2022-05-19 14:21:20|7903.9|7897.9|7905.9|7899.9|7906.1|7900.1|7903.9|7897.9|4
1652970090000|2022-05-19 14:21:30|7906.1|7900.1|7905.1|7899.1|7906.1|7900.1|7905.1|7899.1|2
1652970100000|2022-05-19 14:21:40|7905.8|7899.8|7904.8|7898.8|7907.4|7901.4|7904.8|7898.8|6
1652970110000|2022-05-19 14:21:50|7905.6|7899.6|7913.8|7907.8|7914.1|7908.1|7904.8|7898.8|35
1652970120000|2022-05-19 14:22:00|7914.1|7908.1|7913.8|7907.8|7914.4|7908.4|7913.5|7907.5|10
1652970130000|2022-05-19 14:22:10|7913.4|7907.4|7912.4|7906.4|7913.4|7907.4|7912.4|7906.4|16
1652970140000|2022-05-19 14:22:20|7912.7|7906.7|7909.9|7903.9|7913.1|7907.1|7909.9|7903.9|7
1652970150000|2022-05-19 14:22:30|7910.2|7904.2|7911.4|7905.4|7911.7|7905.7|7909.7|7903.7|5
1652970160000|2022-05-19 14:22:40|7912.1|7906.1|7913.6|7907.6|7913.6|7907.6|7912.1|7906.1|5
1652970170000|2022-05-19 14:22:50|7914.2|7908.2|7915.4|7909.4|7918.4|7912.4|7914.2|7908.2|14
1652970180000|2022-05-19 14:23:00|7915.1|7909.1|7915.5|7909.5|7915.5|7909.5|7911.9|7905.9|9
1652970190000|2022-05-19 14:23:10|7915.1|7909.1|7912.4|7906.4|7915.1|7909.1|7912.2|7906.2|6
1652970200000|2022-05-19 14:23:20|7911.9|7905.9|7915.2|7909.2|7915.2|7909.2|7911.7|7905.7|19
1652970210000|2022-05-19 14:23:30|7914.9|7908.9|7913.7|7907.7|7915.6|7909.6|7912.9|7906.9|2
1652970220000|2022-05-19 14:23:40|7913.4|7907.4|7911.7|7905.7|7914.6|7908.6|7911.4|7905.4|7
1652970230000|2022-05-19 14:23:50|7910.9|7904.9|7911.5|7905.5|7911.5|7905.5|7910.9|7904.9|2
1652970240000|2022-05-19 14:24:00|7912.4|7906.4|7911.9|7905.9|7912.9|7906.9|7911.7|7905.7|14
1652970250000|2022-05-19 14:24:10|7911.7|7905.7|7908.1|7902.1|7911.7|7905.7|7908.1|7902.1|5
1652970260000|2022-05-19 14:24:20|7905.9|7899.9|7907.9|7901.9|7908.1|7902.1|7904.6|7898.6|18
1652970270000|2022-05-19 14:24:30|7908.2|7902.2|7908.9|7902.9|7908.9|7902.9|7908.2|7902.2|3
1652970280000|2022-05-19 14:24:40|7909.3|7903.3|7910.3|7904.3|7910.3|7904.3|7909.3|7903.3|5
1652970290000|2022-05-19 14:24:50|7910.6|7904.6|7912.5|7906.5|7915.2|7909.2|7910.6|7904.6|35
1652970300000|2022-05-19 14:25:00|7911.9|7905.9|7910.6|7904.6|7911.9|7905.9|7910.6|7904.6|3
1652970310000|2022-05-19 14:25:10|7908.3|7902.3|7905.9|7899.9|7908.3|7902.3|7904.9|7898.9|5
1652970320000|2022-05-19 14:25:20|7906.3|7900.3|7911.1|7905.1|7911.1|7905.1|7906.3|7900.3|12
1652970330000|2022-05-19 14:25:30|7917.2|7911.2|7918.4|7912.4|7918.4|7912.4|7917.2|7911.2|18
1652970350000|2022-05-19 14:25:50|7918|7912|7916.4|7910.4|7918|7912|7916.4|7910.4|1
1652970360000|2022-05-19 14:26:00|7916.2|7910.2|7916.9|7910.9|7917.9|7911.9|7913.1|7907.1|20
1652970370000|2022-05-19 14:26:10|7917.4|7911.4|7914.9|7908.9|7917.4|7911.4|7914|7908|12
1652970380000|2022-05-19 14:26:20|7915|7909|7910.9|7904.9|7915|7909|7910.4|7904.4|7
1652970390000|2022-05-19 14:26:30|7910.4|7904.4|7910.5|7904.5|7910.9|7904.9|7910.4|7904.4|2
1652970400000|2022-05-19 14:26:40|7910|7904|7901|7895|7910|7904|7901|7895|18
1652970410000|2022-05-19 14:26:50|7900.7|7894.7|7900.8|7894.8|7900.8|7894.8|7900.5|7894.5|0
1652970420000|2022-05-19 14:27:00|7900.3|7894.3|7896.9|7890.9|7900.8|7894.8|7896.9|7890.9|17
1652970430000|2022-05-19 14:27:10|7896.7|7890.7|7896.5|7890.5|7896.7|7890.7|7895.3|7889.3|8
1652970440000|2022-05-19 14:27:20|7896.7|7890.7|7898.7|7892.7|7898.9|7892.9|7896.7|7890.7|3
1652970450000|2022-05-19 14:27:30|7898.4|7892.4|7897.2|7891.2|7898.4|7892.4|7896.7|7890.7|6
1652970460000|2022-05-19 14:27:40|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|4
1652970470000|2022-05-19 14:27:50|7900.2|7894.2|7899.7|7893.7|7900.7|7894.7|7899.7|7893.7|14
1652970480000|2022-05-19 14:28:00|7899.4|7893.4|7898.3|7892.3|7899.4|7893.4|7897.4|7891.4|7
1652970490000|2022-05-19 14:28:10|7896.7|7890.7|7896.1|7890.1|7896.7|7890.7|7896.1|7890.1|7
1652970500000|2022-05-19 14:28:20|7895.9|7889.9|7896.7|7890.7|7896.7|7890.7|7894.1|7888.1|2
1652970510000|2022-05-19 14:28:30|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7896.1|7890.1|2
1652970520000|2022-05-19 14:28:40|7897.5|7891.5|7896.7|7890.7|7898.3|7892.3|7896.7|7890.7|4
1652970530000|2022-05-19 14:28:50|7896.5|7890.5|7896|7890|7896.5|7890.5|7895.7|7889.7|0
1652970540000|2022-05-19 14:29:00|7895.8|7889.8|7896.7|7890.7|7896.7|7890.7|7895.7|7889.7|1
1652970550000|2022-05-19 14:29:10|7897|7891|7898.5|7892.5|7898.5|7892.5|7897|7891|2
1652970560000|2022-05-19 14:29:20|7898.7|7892.7|7895.1|7889.1|7898.7|7892.7|7895.1|7889.1|4
1652970570000|2022-05-19 14:29:30|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.6|7888.6|0
1652970580000|2022-05-19 14:29:40|7895.4|7889.4|7899.8|7893.8|7900.8|7894.8|7895.4|7889.4|11
1652970590000|2022-05-19 14:29:50|7900.9|7894.9|7900.4|7894.4|7901.7|7895.7|7900.4|7894.4|3
1652970600000|2022-05-19 14:30:00|7900.1|7894.1|7904.1|7898.1|7904.1|7898.1|7898.4|7892.4|5
1652970610000|2022-05-19 14:30:10|7904.3|7898.3|7908.2|7902.2|7908.4|7902.4|7904.3|7898.3|4
1652970620000|2022-05-19 14:30:20|7907.3|7901.3|7905.3|7899.3|7907.3|7901.3|7905.3|7899.3|5
1652970630000|2022-05-19 14:30:30|7904.8|7898.8|7904.5|7898.5|7904.8|7898.8|7904.5|7898.5|2
1652970640000|2022-05-19 14:30:40|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|0
1652970650000|2022-05-19 14:30:50|7903.5|7897.5|7902.1|7896.1|7903.5|7897.5|7902.1|7896.1|4
1652970660000|2022-05-19 14:31:00|7901.7|7895.7|7899.6|7893.6|7901.7|7895.7|7899.4|7893.4|4
1652970670000|2022-05-19 14:31:10|7899.8|7893.8|7899.1|7893.1|7899.8|7893.8|7899.1|7893.1|0
1652970680000|2022-05-19 14:31:20|7898.9|7892.9|7903.7|7897.7|7903.7|7897.7|7897.5|7891.5|13
1652970690000|2022-05-19 14:31:30|7904|7898|7908.3|7902.3|7909.3|7903.3|7904|7898|7
1652970700000|2022-05-19 14:31:40|7908|7902|7908.3|7902.3|7908.3|7902.3|7908|7902|14
1652970710000|2022-05-19 14:31:50|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|3
1652970720000|2022-05-19 14:32:00|7907|7901|7905.2|7899.2|7907.3|7901.3|7905.2|7899.2|2
1652970730000|2022-05-19 14:32:10|7904.2|7898.2|7906.2|7900.2|7907|7901|7904.2|7898.2|6
1652970740000|2022-05-19 14:32:20|7906.7|7900.7|7911.6|7905.6|7911.9|7905.9|7906.7|7900.7|3
1652970750000|2022-05-19 14:32:30|7911.3|7905.3|7913.5|7907.5|7915.6|7909.6|7911.3|7905.3|8
1652970760000|2022-05-19 14:32:40|7913.3|7907.3|7905.2|7899.2|7913.3|7907.3|7905.2|7899.2|7
1652970770000|2022-05-19 14:32:50|7905|7899|7907|7901|7907|7901|7905|7899|3
1652970780000|2022-05-19 14:33:00|7907.5|7901.5|7913.6|7907.6|7913.6|7907.6|7907.5|7901.5|5
1652970790000|2022-05-19 14:33:10|7912.5|7906.5|7910.2|7904.2|7912.5|7906.5|7909.2|7903.2|7
1652970800000|2022-05-19 14:33:20|7910|7904|7910|7904|7910|7904|7910|7904|0
1652970810000|2022-05-19 14:33:30|7910.3|7904.3|7910.8|7904.8|7910.8|7904.8|7910.3|7904.3|2
1652970820000|2022-05-19 14:33:40|7911.5|7905.5|7909.8|7903.8|7911.5|7905.5|7909.8|7903.8|5
1652970830000|2022-05-19 14:33:50|7909.6|7903.6|7912.6|7906.6|7912.9|7906.9|7909.6|7903.6|8
1652970840000|2022-05-19 14:34:00|7912.4|7906.4|7914.1|7908.1|7914.1|7908.1|7911.3|7905.3|8
1652970850000|2022-05-19 14:34:10|7913.9|7907.9|7914.9|7908.9|7914.9|7908.9|7912.1|7906.1|6
1652970860000|2022-05-19 14:34:20|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|2
1652970870000|2022-05-19 14:34:30|7914.4|7908.4|7915.4|7909.4|7915.4|7909.4|7914.4|7908.4|8
1652970880000|2022-05-19 14:34:40|7915.5|7909.5|7911.9|7905.9|7915.5|7909.5|7911.9|7905.9|12
1652970890000|2022-05-19 14:34:50|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|3
1652970900000|2022-05-19 14:35:00|7912.7|7906.7|7910.9|7904.9|7912.7|7906.7|7910.9|7904.9|7
1652970910000|2022-05-19 14:35:10|7911.1|7905.1|7910.9|7904.9|7911.7|7905.7|7910.9|7904.9|5
1652970930000|2022-05-19 14:35:30|7911.5|7905.5|7912.2|7906.2|7912.2|7906.2|7911.5|7905.5|5
1652970940000|2022-05-19 14:35:40|7912.4|7906.4|7912.6|7906.6|7912.6|7906.6|7912.4|7906.4|0
1652970950000|2022-05-19 14:35:50|7916.1|7910.1|7920.1|7914.1|7920.3|7914.3|7916.1|7910.1|6
1652970960000|2022-05-19 14:36:00|7919.9|7913.9|7919.4|7913.4|7919.9|7913.9|7918.4|7912.4|10
1652970970000|2022-05-19 14:36:10|7919.7|7913.7|7919.6|7913.6|7921.9|7915.9|7919.6|7913.6|7
1652970980000|2022-05-19 14:36:20|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|0
1652970990000|2022-05-19 14:36:30|7921.2|7915.2|7919.6|7913.6|7921.2|7915.2|7919.6|7913.6|13
1652971000000|2022-05-19 14:36:40|7919.9|7913.9|7919.1|7913.1|7919.9|7913.9|7919.1|7913.1|2
1652971010000|2022-05-19 14:36:50|7918.8|7912.8|7916.9|7910.9|7918.8|7912.8|7916.9|7910.9|6
1652971020000|2022-05-19 14:37:00|7917.1|7911.1|7916.3|7910.3|7917.4|7911.4|7916.3|7910.3|3
1652971030000|2022-05-19 14:37:10|7915.6|7909.6|7911.3|7905.3|7915.8|7909.8|7911.1|7905.1|33
1652971040000|2022-05-19 14:37:20|7911.8|7905.8|7914.3|7908.3|7914.3|7908.3|7911.8|7905.8|5
1652971050000|2022-05-19 14:37:30|7914.6|7908.6|7912.8|7906.8|7914.6|7908.6|7912.8|7906.8|18
1652971060000|2022-05-19 14:37:40|7912.9|7906.9|7911.4|7905.4|7913.3|7907.3|7911.4|7905.4|2
1652971070000|2022-05-19 14:37:50|7911.1|7905.1|7910.9|7904.9|7911.4|7905.4|7910.9|7904.9|6
1652971080000|2022-05-19 14:38:00|7910.7|7904.7|7907.2|7901.2|7910.7|7904.7|7904.9|7898.9|21
1652971090000|2022-05-19 14:38:10|7906.7|7900.7|7906.2|7900.2|7906.7|7900.7|7905.7|7899.7|4
1652971100000|2022-05-19 14:38:20|7907.2|7901.2|7907.1|7901.1|7907.7|7901.7|7907.1|7901.1|3
1652971110000|2022-05-19 14:38:30|7907.6|7901.6|7903.2|7897.2|7907.6|7901.6|7901.1|7895.1|15
1652971120000|2022-05-19 14:38:40|7902|7896|7899.8|7893.8|7904.6|7898.6|7899.5|7893.5|36
1652971130000|2022-05-19 14:38:50|7899.3|7893.3|7899.4|7893.4|7899.4|7893.4|7898.1|7892.1|3
1652971140000|2022-05-19 14:39:00|7899.1|7893.1|7897.6|7891.6|7899.4|7893.4|7897.6|7891.6|1
1652971150000|2022-05-19 14:39:10|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|1
1652971160000|2022-05-19 14:39:20|7897.5|7891.5|7897.3|7891.3|7897.6|7891.6|7897.3|7891.3|9
1652971170000|2022-05-19 14:39:30|7897.6|7891.6|7899.6|7893.6|7899.6|7893.6|7897.6|7891.6|7
1652971180000|2022-05-19 14:39:40|7899.4|7893.4|7899.8|7893.8|7900.1|7894.1|7898.3|7892.3|8
1652971190000|2022-05-19 14:39:50|7900.1|7894.1|7905.4|7899.4|7905.9|7899.9|7899.8|7893.8|13
1652971200000|2022-05-19 14:40:00|7904.4|7898.4|7906.1|7900.1|7906.1|7900.1|7903.1|7897.1|6
1652971210000|2022-05-19 14:40:10|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|0
1652971220000|2022-05-19 14:40:20|7905.4|7899.4|7906.4|7900.4|7906.4|7900.4|7905.4|7899.4|11
1652971230000|2022-05-19 14:40:30|7905.9|7899.9|7908.6|7902.6|7909.1|7903.1|7905.9|7899.9|4
1652971240000|2022-05-19 14:40:40|7908.2|7902.2|7906.1|7900.1|7908.2|7902.2|7906.1|7900.1|0
1652971250000|2022-05-19 14:40:50|7905.7|7899.7|7903.7|7897.7|7905.7|7899.7|7903.7|7897.7|2
1652971260000|2022-05-19 14:41:00|7904.2|7898.2|7905.5|7899.5|7906.7|7900.7|7904.2|7898.2|4
1652971270000|2022-05-19 14:41:10|7905.2|7899.2|7901.4|7895.4|7905.5|7899.5|7901.4|7895.4|6
1652971280000|2022-05-19 14:41:20|7901.7|7895.7|7902.1|7896.1|7902.1|7896.1|7901.7|7895.7|0
1652971290000|2022-05-19 14:41:30|7901.8|7895.8|7902.7|7896.7|7905.9|7899.9|7900.9|7894.9|10
1652971300000|2022-05-19 14:41:40|7902.5|7896.5|7901.9|7895.9|7903|7897|7901.9|7895.9|0
1652971310000|2022-05-19 14:41:50|7902.8|7896.8|7902.3|7896.3|7902.8|7896.8|7902.3|7896.3|1
1652971320000|2022-05-19 14:42:00|7902.4|7896.4|7908|7902|7908|7902|7901.8|7895.8|15
1652971330000|2022-05-19 14:42:10|7906.5|7900.5|7903.2|7897.2|7906.5|7900.5|7903.1|7897.1|6
1652971340000|2022-05-19 14:42:20|7903.5|7897.5|7903.2|7897.2|7903.9|7897.9|7903.2|7897.2|1
1652971350000|2022-05-19 14:42:30|7903|7897|7902.2|7896.2|7903|7897|7902.2|7896.2|2
1652971360000|2022-05-19 14:42:40|7903.2|7897.2|7901.7|7895.7|7903.7|7897.7|7901.7|7895.7|3
1652971370000|2022-05-19 14:42:50|7901.5|7895.5|7894.9|7888.9|7901.5|7895.5|7894.5|7888.5|4
1652971380000|2022-05-19 14:43:00|7893.9|7887.9|7896.9|7890.9|7897.2|7891.2|7893.7|7887.7|5
1652971390000|2022-05-19 14:43:10|7896.7|7890.7|7893.7|7887.7|7896.7|7890.7|7893.7|7887.7|7
1652971400000|2022-05-19 14:43:20|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|5
1652971410000|2022-05-19 14:43:30|7893.7|7887.7|7893.4|7887.4|7893.9|7887.9|7893.2|7887.2|6
1652971420000|2022-05-19 14:43:40|7894.7|7888.7|7896.2|7890.2|7896.5|7890.5|7894.7|7888.7|8
1652971430000|2022-05-19 14:43:50|7896.5|7890.5|7896.4|7890.4|7896.5|7890.5|7896|7890|0
1652971440000|2022-05-19 14:44:00|7896|7890|7895.5|7889.5|7896|7890|7894.9|7888.9|5
1652971450000|2022-05-19 14:44:10|7895.8|7889.8|7899.3|7893.3|7899.3|7893.3|7895.8|7889.8|4
1652971470000|2022-05-19 14:44:30|7899.2|7893.2|7897.8|7891.8|7899.2|7893.2|7897.7|7891.7|0
1652971480000|2022-05-19 14:44:40|7898|7892|7899.2|7893.2|7899.2|7893.2|7898|7892|5
1652971490000|2022-05-19 14:44:50|7899.3|7893.3|7899.2|7893.2|7899.5|7893.5|7899.2|7893.2|2
1652971500000|2022-05-19 14:45:00|7899.7|7893.7|7904.3|7898.3|7904.3|7898.3|7899.7|7893.7|6
1652971510000|2022-05-19 14:45:10|7903.8|7897.8|7905.8|7899.8|7907.7|7901.7|7903.8|7897.8|7
1652971520000|2022-05-19 14:45:20|7906.3|7900.3|7904.8|7898.8|7906.3|7900.3|7904.5|7898.5|4
1652971530000|2022-05-19 14:45:30|7905.2|7899.2|7904.8|7898.8|7905.3|7899.3|7904.7|7898.7|0
1652971540000|2022-05-19 14:45:40|7905.7|7899.7|7906.5|7900.5|7907.2|7901.2|7905.7|7899.7|4
1652971550000|2022-05-19 14:45:50|7906.8|7900.8|7907.5|7901.5|7907.5|7901.5|7906.8|7900.8|6
1652971560000|2022-05-19 14:46:00|7907.3|7901.3|7907.5|7901.5|7907.5|7901.5|7904.8|7898.8|4
1652971570000|2022-05-19 14:46:10|7908.2|7902.2|7911.5|7905.5|7911.7|7905.7|7908.2|7902.2|4
1652971580000|2022-05-19 14:46:20|7910.5|7904.5|7910.3|7904.3|7910.5|7904.5|7910.3|7904.3|0
1652971590000|2022-05-19 14:46:30|7910.8|7904.8|7911.8|7905.8|7911.8|7905.8|7910.8|7904.8|2
1652971600000|2022-05-19 14:46:40|7912.8|7906.8|7912.5|7906.5|7913.3|7907.3|7912.5|7906.5|1
1652971610000|2022-05-19 14:46:50|7911.8|7905.8|7914.5|7908.5|7914.5|7908.5|7911.8|7905.8|5
1652971620000|2022-05-19 14:47:00|7914|7908|7911.3|7905.3|7914|7908|7911.3|7905.3|1
1652971630000|2022-05-19 14:47:10|7910.5|7904.5|7908.8|7902.8|7910.5|7904.5|7908.8|7902.8|0
1652971640000|2022-05-19 14:47:20|7910.8|7904.8|7910.3|7904.3|7910.8|7904.8|7910.3|7904.3|2
1652971650000|2022-05-19 14:47:30|7910|7904|7911.1|7905.1|7911.1|7905.1|7909.8|7903.8|10
1652971660000|2022-05-19 14:47:40|7910.8|7904.8|7911.8|7905.8|7912.1|7906.1|7910.8|7904.8|0
1652971680000|2022-05-19 14:48:00|7913.1|7907.1|7913.3|7907.3|7913.8|7907.8|7913.1|7907.1|1
1652971690000|2022-05-19 14:48:10|7913.8|7907.8|7913.5|7907.5|7913.8|7907.8|7913.5|7907.5|0
1652971700000|2022-05-19 14:48:20|7913.1|7907.1|7902.3|7896.3|7913.1|7907.1|7902.3|7896.3|24
1652971710000|2022-05-19 14:48:30|7901.5|7895.5|7905.1|7899.1|7905.1|7899.1|7901.5|7895.5|5
1652971720000|2022-05-19 14:48:40|7906.1|7900.1|7905.8|7899.8|7906.1|7900.1|7905.8|7899.8|2
1652971730000|2022-05-19 14:48:50|7906|7900|7905.5|7899.5|7906.8|7900.8|7905.5|7899.5|3
1652971740000|2022-05-19 14:49:00|7906.3|7900.3|7905.7|7899.7|7906.8|7900.8|7905.5|7899.5|5
1652971750000|2022-05-19 14:49:10|7907.1|7901.1|7903.3|7897.3|7907.1|7901.1|7903.3|7897.3|3
1652971760000|2022-05-19 14:49:20|7903.5|7897.5|7903.8|7897.8|7904.1|7898.1|7903.5|7897.5|2
1652971770000|2022-05-19 14:49:30|7904.6|7898.6|7903.5|7897.5|7904.6|7898.6|7903.5|7897.5|0
1652971780000|2022-05-19 14:49:40|7902.8|7896.8|7901.6|7895.6|7902.8|7896.8|7901.6|7895.6|1
1652971790000|2022-05-19 14:49:50|7903.1|7897.1|7903.6|7897.6|7903.6|7897.6|7903.1|7897.1|4
1652971800000|2022-05-19 14:50:00|7903.3|7897.3|7904|7898|7904|7898|7903.3|7897.3|2
1652971810000|2022-05-19 14:50:10|7903.6|7897.6|7899.2|7893.2|7903.6|7897.6|7899.2|7893.2|8
1652971820000|2022-05-19 14:50:20|7898.8|7892.8|7900.3|7894.3|7900.3|7894.3|7898.8|7892.8|2
1652971830000|2022-05-19 14:50:30|7900.8|7894.8|7900.5|7894.5|7900.8|7894.8|7900.3|7894.3|0
1652971840000|2022-05-19 14:50:40|7900.3|7894.3|7900.8|7894.8|7900.8|7894.8|7900.3|7894.3|0
1652971850000|2022-05-19 14:50:50|7900.6|7894.6|7900.1|7894.1|7900.6|7894.6|7898.8|7892.8|2
1652971860000|2022-05-19 14:51:00|7899.1|7893.1|7904.3|7898.3|7904.3|7898.3|7898.9|7892.9|5
1652971870000|2022-05-19 14:51:10|7904|7898|7903.1|7897.1|7904.4|7898.4|7903.1|7897.1|2
1652971880000|2022-05-19 14:51:20|7903.6|7897.6|7902.6|7896.6|7903.6|7897.6|7902.6|7896.6|4
1652971890000|2022-05-19 14:51:30|7902.8|7896.8|7903.6|7897.6|7903.8|7897.8|7902.8|7896.8|38
1652971900000|2022-05-19 14:51:40|7908.3|7902.3|7907|7901|7908.3|7902.3|7906.8|7900.8|7
1652971910000|2022-05-19 14:51:50|7905.9|7899.9|7903.2|7897.2|7905.9|7899.9|7903.2|7897.2|13
1652971920000|2022-05-19 14:52:00|7903.5|7897.5|7906.2|7900.2|7907|7901|7903.5|7897.5|5
1652971930000|2022-05-19 14:52:10|7906|7900|7905.5|7899.5|7906|7900|7905.5|7899.5|2
1652971940000|2022-05-19 14:52:20|7905.7|7899.7|7909.1|7903.1|7909.1|7903.1|7905.7|7899.7|2
1652971950000|2022-05-19 14:52:30|7910|7904|7911|7905|7911|7905|7910|7904|0
1652971960000|2022-05-19 14:52:40|7911.6|7905.6|7912.8|7906.8|7913|7907|7911.5|7905.5|1
1652971970000|2022-05-19 14:52:50|7913|7907|7918.3|7912.3|7918.3|7912.3|7913|7907|5
1652971980000|2022-05-19 14:53:00|7917.8|7911.8|7924.1|7918.1|7924.1|7918.1|7917.8|7911.8|14
1652971990000|2022-05-19 14:53:10|7923.6|7917.6|7918.9|7912.9|7923.6|7917.6|7918.9|7912.9|5
1652972000000|2022-05-19 14:53:20|7917.9|7911.9|7918.3|7912.3|7918.6|7912.6|7917.3|7911.3|4
1652972010000|2022-05-19 14:53:30|7918.8|7912.8|7919.1|7913.1|7919.6|7913.6|7918.8|7912.8|15
1652972020000|2022-05-19 14:53:40|||||||||1
1652972030000|2022-05-19 14:53:50|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|0
1652972040000|2022-05-19 14:54:00|7919.4|7913.4|7921.4|7915.4|7921.4|7915.4|7919.4|7913.4|10
1652972050000|2022-05-19 14:54:10|7921.1|7915.1|7922.1|7916.1|7922.1|7916.1|7921.1|7915.1|4
1652972060000|2022-05-19 14:54:20|7922.7|7916.7|7924.9|7918.9|7925.7|7919.7|7922.7|7916.7|4
1652972070000|2022-05-19 14:54:30|7924.7|7918.7|7926.1|7920.1|7926.4|7920.4|7924.7|7918.7|6
1652972080000|2022-05-19 14:54:40|7925.7|7919.7|7927.1|7921.1|7927.9|7921.9|7925.6|7919.6|24
1652972090000|2022-05-19 14:54:50|7926.9|7920.9|7925.6|7919.6|7926.9|7920.9|7925.6|7919.6|1
1652972100000|2022-05-19 14:55:00|7925.1|7919.1|7922.9|7916.9|7925.1|7919.1|7922.6|7916.6|4
1652972110000|2022-05-19 14:55:10|7923.2|7917.2|7922.6|7916.6|7923.2|7917.2|7922.3|7916.3|3
1652972120000|2022-05-19 14:55:20|7922.9|7916.9|7926.1|7920.1|7926.1|7920.1|7922.9|7916.9|2
1652972130000|2022-05-19 14:55:30|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|0
1652972140000|2022-05-19 14:55:40|7926.4|7920.4|7926.7|7920.7|7926.7|7920.7|7925.6|7919.6|1
1652972150000|2022-05-19 14:55:50|7927.6|7921.6|7934.9|7928.9|7935.4|7929.4|7927.6|7921.6|37
1652972160000|2022-05-19 14:56:00|7935.2|7929.2|7935.4|7929.4|7935.4|7929.4|7934.9|7928.9|4
1652972170000|2022-05-19 14:56:10|7935.1|7929.1|7933|7927|7935.1|7929.1|7932.1|7926.1|33
1652972180000|2022-05-19 14:56:20|7933.3|7927.3|7935.3|7929.3|7935.3|7929.3|7933|7927|19
1652972190000|2022-05-19 14:56:30|7935.1|7929.1|7934.3|7928.3|7935.1|7929.1|7934.1|7928.1|4
1652972200000|2022-05-19 14:56:40|7934|7928|7934.9|7928.9|7934.9|7928.9|7931.3|7925.3|16
1652972210000|2022-05-19 14:56:50|7934.8|7928.8|7934|7928|7934.8|7928.8|7932.9|7926.9|10
1652972220000|2022-05-19 14:57:00|7924.9|7918.9|7922.7|7916.7|7924.9|7918.9|7922|7916|10
1652972230000|2022-05-19 14:57:10|7922.5|7916.5|7925.2|7919.2|7926.1|7920.1|7922.5|7916.5|6
1652972240000|2022-05-19 14:57:20|7924.8|7918.8|7922.6|7916.6|7924.8|7918.8|7922.6|7916.6|5
1652972250000|2022-05-19 14:57:30|7923.1|7917.1|7924.3|7918.3|7924.3|7918.3|7923.1|7917.1|4
1652972260000|2022-05-19 14:57:40|7925.6|7919.6|7924.6|7918.6|7925.6|7919.6|7924.6|7918.6|2
1652972270000|2022-05-19 14:57:50|7924.9|7918.9|7922.6|7916.6|7925.1|7919.1|7922.6|7916.6|3
1652972280000|2022-05-19 14:58:00|7922.3|7916.3|7924.1|7918.1|7924.1|7918.1|7922.3|7916.3|3
1652972290000|2022-05-19 14:58:10|7923.8|7917.8|7921.8|7915.8|7923.8|7917.8|7921.1|7915.1|5
1652972300000|2022-05-19 14:58:20|7921.5|7915.5|7921.3|7915.3|7921.5|7915.5|7921.3|7915.3|0
1652972310000|2022-05-19 14:58:30|7921.6|7915.6|7921.8|7915.8|7922.1|7916.1|7921.6|7915.6|3
1652972330000|2022-05-19 14:58:50|7922.2|7916.2|7921.6|7915.6|7922.2|7916.2|7921.6|7915.6|1
1652972340000|2022-05-19 14:59:00|7921.9|7915.9|7923.9|7917.9|7927.5|7921.5|7921.9|7915.9|8
1652972350000|2022-05-19 14:59:10|7923.7|7917.7|7922.4|7916.4|7923.7|7917.7|7922.4|7916.4|0
1652972360000|2022-05-19 14:59:20|7922.6|7916.6|7922.8|7916.8|7922.8|7916.8|7922.6|7916.6|0
1652972370000|2022-05-19 14:59:30|7922.6|7916.6|7921.7|7915.7|7922.6|7916.6|7921.7|7915.7|1
1652972380000|2022-05-19 14:59:40|7922|7916|7918.6|7912.6|7924.5|7918.5|7918.6|7912.6|23
1652972390000|2022-05-19 14:59:50|7918.9|7912.9|7919.8|7913.8|7920.1|7914.1|7918.9|7912.9|3
1652972400000|2022-05-19 15:00:00|7920.8|7914.8|7919.3|7913.3|7920.8|7914.8|7919.3|7913.3|4
1652972410000|2022-05-19 15:00:10|7919.8|7913.8|7919.3|7913.3|7921.1|7915.1|7919.3|7913.3|6
1652972420000|2022-05-19 15:00:20|7919|7913|7920.4|7914.4|7920.4|7914.4|7919|7913|3
1652972430000|2022-05-19 15:00:30|7921|7915|7920|7914|7923|7917|7920|7914|12
1652972440000|2022-05-19 15:00:40|7920.6|7914.6|7922.1|7916.1|7922.1|7916.1|7920.6|7914.6|4
1652972450000|2022-05-19 15:00:50|7922.4|7916.4|7920.4|7914.4|7922.6|7916.6|7919.6|7913.6|5
1652972460000|2022-05-19 15:01:00|7920.2|7914.2|7920.1|7914.1|7920.6|7914.6|7918.3|7912.3|16
1652972470000|2022-05-19 15:01:10|7920.6|7914.6|7919.6|7913.6|7920.6|7914.6|7919.6|7913.6|4
1652972480000|2022-05-19 15:01:20|7919.8|7913.8|7921.3|7915.3|7921.3|7915.3|7919.8|7913.8|1
1652972490000|2022-05-19 15:01:30|7921.6|7915.6|7921.5|7915.5|7922.2|7916.2|7921|7915|8
1652972500000|2022-05-19 15:01:40|7921.3|7915.3|7921.9|7915.9|7922.4|7916.4|7919.8|7913.8|10
1652972510000|2022-05-19 15:01:50|7920.9|7914.9|7919.4|7913.4|7920.9|7914.9|7919.4|7913.4|3
1652972520000|2022-05-19 15:02:00|7919.2|7913.2|7908.3|7902.3|7919.2|7913.2|7907.5|7901.5|23
1652972530000|2022-05-19 15:02:10|7909.2|7903.2|7911.5|7905.5|7911.5|7905.5|7908.8|7902.8|24
1652972540000|2022-05-19 15:02:20|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7909.4|7903.4|5
1652972550000|2022-05-19 15:02:30|7910.9|7904.9|7908.4|7902.4|7910.9|7904.9|7908.1|7902.1|37
1652972560000|2022-05-19 15:02:40|7908.1|7902.1|7909.4|7903.4|7909.4|7903.4|7908.1|7902.1|3
1652972580000|2022-05-19 15:03:00|7909.1|7903.1|7909.4|7903.4|7910.9|7904.9|7908.6|7902.6|15
1652972590000|2022-05-19 15:03:10|7909.1|7903.1|7904.2|7898.2|7909.4|7903.4|7902.9|7896.9|13
1652972600000|2022-05-19 15:03:20|7904.5|7898.5|7906.4|7900.4|7906.4|7900.4|7904.5|7898.5|7
1652972610000|2022-05-19 15:03:30|7910.1|7904.1|7907.6|7901.6|7910.1|7904.1|7906.9|7900.9|14
1652972620000|2022-05-19 15:03:40|7908.1|7902.1|7912.6|7906.6|7912.6|7906.6|7908.1|7902.1|15
1652972630000|2022-05-19 15:03:50|7911.6|7905.6|7912.6|7906.6|7912.7|7906.7|7911.6|7905.6|13
1652972640000|2022-05-19 15:04:00|7910.9|7904.9|7911.6|7905.6|7912.6|7906.6|7910.9|7904.9|25
1652972650000|2022-05-19 15:04:10|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.2|7905.2|0
1652972670000|2022-05-19 15:04:30|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|3
1652972680000|2022-05-19 15:04:40|7916.8|7910.8|7915.9|7909.9|7916.8|7910.8|7915.9|7909.9|8
1652972690000|2022-05-19 15:04:50|7916.7|7910.7|7916.9|7910.9|7916.9|7910.9|7916.7|7910.7|1
1652972700000|2022-05-19 15:05:00|7916.4|7910.4|7914.6|7908.6|7917.9|7911.9|7914.6|7908.6|4
1652972720000|2022-05-19 15:05:20|7914.4|7908.4|7915.2|7909.2|7915.6|7909.6|7914.4|7908.4|9
1652972730000|2022-05-19 15:05:30|7916.1|7910.1|7915.4|7909.4|7916.4|7910.4|7915.4|7909.4|14
1652972740000|2022-05-19 15:05:40|7915.1|7909.1|7914.6|7908.6|7915.9|7909.9|7914.6|7908.6|1
1652972750000|2022-05-19 15:05:50|7915.1|7909.1|7913.6|7907.6|7915.1|7909.1|7913.6|7907.6|3
1652972760000|2022-05-19 15:06:00|7913.9|7907.9|7915.7|7909.7|7915.7|7909.7|7913.9|7907.9|3
1652972770000|2022-05-19 15:06:10|7915.9|7909.9|7918.2|7912.2|7918.2|7912.2|7915.9|7909.9|26
1652972780000|2022-05-19 15:06:20|7918.5|7912.5|7917.9|7911.9|7918.5|7912.5|7917.5|7911.5|2
1652972790000|2022-05-19 15:06:30|7917.5|7911.5|7917.7|7911.7|7917.7|7911.7|7917.5|7911.5|8
1652972800000|2022-05-19 15:06:40|7917.5|7911.5|7917.7|7911.7|7917.7|7911.7|7917.5|7911.5|1
1652972810000|2022-05-19 15:06:50|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7917.7|7911.7|8
1652972820000|2022-05-19 15:07:00|7918|7912|7917.2|7911.2|7918.2|7912.2|7917.2|7911.2|31
1652972830000|2022-05-19 15:07:10|7916.7|7910.7|7914.9|7908.9|7917|7911|7914.9|7908.9|4
1652972840000|2022-05-19 15:07:20|7915.2|7909.2|7916.5|7910.5|7916.5|7910.5|7915.2|7909.2|1
1652972850000|2022-05-19 15:07:30|7916.9|7910.9|7916.2|7910.2|7916.9|7910.9|7916.2|7910.2|0
1652972860000|2022-05-19 15:07:40|7916.9|7910.9|7917.2|7911.2|7917.2|7911.2|7916.2|7910.2|6
1652972870000|2022-05-19 15:07:50|7917.5|7911.5|7915.5|7909.5|7917.9|7911.9|7915.5|7909.5|6
1652972880000|2022-05-19 15:08:00|7916.2|7910.2|7917.7|7911.7|7917.7|7911.7|7916.2|7910.2|6
1652972890000|2022-05-19 15:08:10|7917.5|7911.5|7916.2|7910.2|7917.5|7911.5|7916.2|7910.2|3
1652972900000|2022-05-19 15:08:20|7916.5|7910.5|7916.8|7910.8|7916.8|7910.8|7914.9|7908.9|2
1652972910000|2022-05-19 15:08:30|7916.5|7910.5|7914.9|7908.9|7916.8|7910.8|7914.9|7908.9|4
1652972920000|2022-05-19 15:08:40|7914.2|7908.2|7916.5|7910.5|7916.5|7910.5|7913.9|7907.9|4
1652972930000|2022-05-19 15:08:50|7916.7|7910.7|7916.5|7910.5|7916.7|7910.7|7916.5|7910.5|2
1652972940000|2022-05-19 15:09:00|7916.2|7910.2|7917.2|7911.2|7917.5|7911.5|7916.2|7910.2|5
1652972960000|2022-05-19 15:09:20|7917.5|7911.5|7920.8|7914.8|7920.8|7914.8|7917.5|7911.5|4
1652972980000|2022-05-19 15:09:40|7920.5|7914.5|7922|7916|7922|7916|7920.5|7914.5|2
1652972990000|2022-05-19 15:09:50|7921.7|7915.7|7921.8|7915.8|7921.8|7915.8|7921.7|7915.7|0
1652973000000|2022-05-19 15:10:00|7922.2|7916.2|7920.8|7914.8|7922.2|7916.2|7920.5|7914.5|4
1652973010000|2022-05-19 15:10:10|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|1
1652973020000|2022-05-19 15:10:20|7920.8|7914.8|7929.5|7923.5|7929.5|7923.5|7920.8|7914.8|7
1652973030000|2022-05-19 15:10:30|7929.2|7923.2|7933.2|7927.2|7933.5|7927.5|7929.2|7923.2|4
1652973040000|2022-05-19 15:10:40|7931.7|7925.7|7931.2|7925.2|7931.7|7925.7|7931.2|7925.2|5
1652973050000|2022-05-19 15:10:50|7929.5|7923.5|7929.2|7923.2|7929.8|7923.8|7929.2|7923.2|2
1652973060000|2022-05-19 15:11:00|7928.5|7922.5|7928.2|7922.2|7928.5|7922.5|7927.8|7921.8|2
1652973070000|2022-05-19 15:11:10|7927.7|7921.7|7927.2|7921.2|7927.7|7921.7|7926.7|7920.7|7
1652973080000|2022-05-19 15:11:20|7927.5|7921.5|7926.5|7920.5|7927.7|7921.7|7926.5|7920.5|3
1652973090000|2022-05-19 15:11:30|7925.5|7919.5|7925.5|7919.5|7925.5|7919.5|7925.5|7919.5|1
1652973100000|2022-05-19 15:11:40|7925.2|7919.2|7923|7917|7925.2|7919.2|7923|7917|3
1652973110000|2022-05-19 15:11:50|7922.7|7916.7|7922.3|7916.3|7922.8|7916.8|7920.7|7914.7|17
1652973120000|2022-05-19 15:12:00|7921.8|7915.8|7923.1|7917.1|7923.8|7917.8|7921.8|7915.8|7
1652973130000|2022-05-19 15:12:10|7923.3|7917.3|7926.3|7920.3|7926.3|7920.3|7923.3|7917.3|5
1652973150000|2022-05-19 15:12:30|7926.5|7920.5|7926.8|7920.8|7926.8|7920.8|7926.5|7920.5|1
1652973160000|2022-05-19 15:12:40|7926.3|7920.3|7926|7920|7926.5|7920.5|7926|7920|4
1652973170000|2022-05-19 15:12:50|7925.5|7919.5|7925.6|7919.6|7926.8|7920.8|7925|7919|18
1652973180000|2022-05-19 15:13:00|7925.8|7919.8|7926.3|7920.3|7927|7921|7925.5|7919.5|26
1652973190000|2022-05-19 15:13:10|7926.8|7920.8|7927.5|7921.5|7927.5|7921.5|7926.8|7920.8|11
1652973200000|2022-05-19 15:13:20|7927.1|7921.1|7926.5|7920.5|7927.1|7921.1|7926.5|7920.5|5
1652973210000|2022-05-19 15:13:30|7925.8|7919.8|7921|7915|7925.8|7919.8|7920.6|7914.6|7
1652973220000|2022-05-19 15:13:40|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|0
1652973230000|2022-05-19 15:13:50|7920.1|7914.1|7919.5|7913.5|7920.1|7914.1|7919.5|7913.5|0
1652973240000|2022-05-19 15:14:00|7919.1|7913.1|7922|7916|7922|7916|7919.1|7913.1|2
1652973250000|2022-05-19 15:14:10|7922.5|7916.5|7916|7910|7922.5|7916.5|7916|7910|6
1652973260000|2022-05-19 15:14:20|7916.5|7910.5|7916.5|7910.5|7917.5|7911.5|7915.8|7909.8|4
1652973270000|2022-05-19 15:14:30|7914.8|7908.8|7914.1|7908.1|7915.3|7909.3|7914|7908|31
1652973280000|2022-05-19 15:14:40|7914.5|7908.5|7913.8|7907.8|7914.5|7908.5|7913|7907|2
1652973290000|2022-05-19 15:14:50|7913.6|7907.6|7915.8|7909.8|7916.1|7910.1|7913.6|7907.6|8
1652973300000|2022-05-19 15:15:00|7915.5|7909.5|7915.8|7909.8|7916.1|7910.1|7915.5|7909.5|4
1652973310000|2022-05-19 15:15:10|7915.4|7909.4|7916|7910|7916|7910|7915.3|7909.3|10
1652973320000|2022-05-19 15:15:20|7915.7|7909.7|7918.8|7912.8|7921.6|7915.6|7915.7|7909.7|85
1652973330000|2022-05-19 15:15:30|7918.5|7912.5|7916.7|7910.7|7918.8|7912.8|7916.7|7910.7|1
1652973340000|2022-05-19 15:15:40|7915|7909|7915|7909|7915|7909|7915|7909|0
1652973350000|2022-05-19 15:15:50|7915.3|7909.3|7917|7911|7917|7911|7914.5|7908.5|19
1652973360000|2022-05-19 15:16:00|7917.2|7911.2|7916.9|7910.9|7918.2|7912.2|7916.1|7910.1|11
1652973370000|2022-05-19 15:16:10|7916.4|7910.4|7916.2|7910.2|7916.7|7910.7|7915.9|7909.9|0
1652973380000|2022-05-19 15:16:20|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|2
1652973390000|2022-05-19 15:16:30|7915.5|7909.5|7914.2|7908.2|7915.5|7909.5|7913.2|7907.2|5
1652973400000|2022-05-19 15:16:40|7915|7909|7914.9|7908.9|7915.2|7909.2|7914.7|7908.7|7
1652973410000|2022-05-19 15:16:50|7914.4|7908.4|7913.6|7907.6|7914.4|7908.4|7913.6|7907.6|1
1652973420000|2022-05-19 15:17:00|7913.3|7907.3|7912.8|7906.8|7913.3|7907.3|7912.8|7906.8|1
1652973430000|2022-05-19 15:17:10|7912.5|7906.5|7911.6|7905.6|7912.5|7906.5|7910.3|7904.3|3
1652973440000|2022-05-19 15:17:20|7911.9|7905.9|7912.7|7906.7|7912.9|7906.9|7911.9|7905.9|4
1652973450000|2022-05-19 15:17:30|7912.5|7906.5|7909.4|7903.4|7912.5|7906.5|7909.4|7903.4|5
1652973460000|2022-05-19 15:17:40|7909.2|7903.2|7906.2|7900.2|7909.2|7903.2|7906.2|7900.2|3
1652973470000|2022-05-19 15:17:50|7905.9|7899.9|7901.9|7895.9|7905.9|7899.9|7901.6|7895.6|3
1652973480000|2022-05-19 15:18:00|7902.3|7896.3|7903.3|7897.3|7903.6|7897.6|7902.3|7896.3|4
1652973490000|2022-05-19 15:18:10|7902.6|7896.6|7901.9|7895.9|7902.6|7896.6|7901.9|7895.9|5
1652973500000|2022-05-19 15:18:20|7902.2|7896.2|7899.8|7893.8|7902.2|7896.2|7899.3|7893.3|9
1652973510000|2022-05-19 15:18:30|7899.3|7893.3|7891.8|7885.8|7899.9|7893.9|7891.5|7885.5|6
1652973520000|2022-05-19 15:18:40|7891.1|7885.1|7892.7|7886.7|7893.6|7887.6|7891.1|7885.1|16
1652973530000|2022-05-19 15:18:50|7892.3|7886.3|7893.2|7887.2|7893.2|7887.2|7892.3|7886.3|1
1652973540000|2022-05-19 15:19:00|7892.9|7886.9|7895.3|7889.3|7896.7|7890.7|7892.6|7886.6|4
1652973550000|2022-05-19 15:19:10|7895.1|7889.1|7894.9|7888.9|7895.1|7889.1|7894.9|7888.9|0
1652973560000|2022-05-19 15:19:20|7894.7|7888.7|7899.8|7893.8|7899.8|7893.8|7894.7|7888.7|8
1652973570000|2022-05-19 15:19:30|7901.1|7895.1|7902.4|7896.4|7902.4|7896.4|7901.1|7895.1|2
1652973580000|2022-05-19 15:19:40|7902.6|7896.6|7900.2|7894.2|7902.6|7896.6|7900.1|7894.1|10
1652973590000|2022-05-19 15:19:50|7900.6|7894.6|7899.7|7893.7|7900.6|7894.6|7899.1|7893.1|6
1652973600000|2022-05-19 15:20:00|7899.6|7893.6|7899.6|7893.6|7901.2|7895.2|7897.7|7891.7|15
1652973610000|2022-05-19 15:20:10|7899|7893|7899.7|7893.7|7899.9|7893.9|7899|7893|3
1652973620000|2022-05-19 15:20:20|7900.3|7894.3|7901.4|7895.4|7901.4|7895.4|7900.3|7894.3|4
1652973630000|2022-05-19 15:20:30|7900.4|7894.4|7898.7|7892.7|7900.4|7894.4|7898.7|7892.7|3
1652973640000|2022-05-19 15:20:40|7897.6|7891.6|7895.9|7889.9|7897.6|7891.6|7895.9|7889.9|4
1652973650000|2022-05-19 15:20:50|7895.3|7889.3|7895.1|7889.1|7895.9|7889.9|7895.1|7889.1|3
1652973660000|2022-05-19 15:21:00|7895.4|7889.4|7896.7|7890.7|7897.2|7891.2|7895.4|7889.4|7
1652973670000|2022-05-19 15:21:10|7896.5|7890.5|7894.9|7888.9|7896.5|7890.5|7894.9|7888.9|2
1652973680000|2022-05-19 15:21:20|7894.4|7888.4|7895.5|7889.5|7896|7890|7894.4|7888.4|2
1652973690000|2022-05-19 15:21:30|7895.9|7889.9|7896.5|7890.5|7897|7891|7895.9|7889.9|7
1652973710000|2022-05-19 15:21:50|7895.2|7889.2|7894.9|7888.9|7895.2|7889.2|7894.9|7888.9|2
1652973720000|2022-05-19 15:22:00|7895.9|7889.9|7895.2|7889.2|7896.4|7890.4|7895.2|7889.2|6
1652973730000|2022-05-19 15:22:10|7893.6|7887.6|7895|7889|7895|7889|7893.6|7887.6|14
1652973740000|2022-05-19 15:22:20|7894.7|7888.7|7894.4|7888.4|7895.4|7889.4|7894.4|7888.4|2
1652973750000|2022-05-19 15:22:30|7894.7|7888.7|7895.5|7889.5|7896.2|7890.2|7894.7|7888.7|7
1652973760000|2022-05-19 15:22:40|7896|7890|7895.9|7889.9|7896.2|7890.2|7895|7889|19
1652973770000|2022-05-19 15:22:50|7895.6|7889.6|7891.4|7885.4|7895.9|7889.9|7891.4|7885.4|17
1652973780000|2022-05-19 15:23:00|7892.9|7886.9|7895.7|7889.7|7895.7|7889.7|7891.9|7885.9|17
1652973790000|2022-05-19 15:23:10|7894.5|7888.5|7895|7889|7895.5|7889.5|7894.2|7888.2|11
1652973800000|2022-05-19 15:23:20|7894|7888|7889.4|7883.4|7894|7888|7889.4|7883.4|1
1652973810000|2022-05-19 15:23:30|7889.5|7883.5|7890.7|7884.7|7890.7|7884.7|7889.5|7883.5|1
1652973820000|2022-05-19 15:23:40|7890.2|7884.2|7889.7|7883.7|7890.9|7884.9|7889.7|7883.7|2
1652973830000|2022-05-19 15:23:50|7889.9|7883.9|7889.5|7883.5|7889.9|7883.9|7889.5|7883.5|0
1652973840000|2022-05-19 15:24:00|7890|7884|7892.5|7886.5|7892.5|7886.5|7890|7884|6
1652973860000|2022-05-19 15:24:20|7894.3|7888.3|7895.2|7889.2|7895.5|7889.5|7894.3|7888.3|3
1652973870000|2022-05-19 15:24:30|7895|7889|7897.8|7891.8|7897.8|7891.8|7895|7889|7
1652973880000|2022-05-19 15:24:40|7898|7892|7898|7892|7898|7892|7898|7892|1
1652973890000|2022-05-19 15:24:50|7897.4|7891.4|7898.5|7892.5|7898.5|7892.5|7897.4|7891.4|2
1652973900000|2022-05-19 15:25:00|7899.5|7893.5|7903|7897|7904.9|7898.9|7899.5|7893.5|19
1652973910000|2022-05-19 15:25:10|7897.5|7891.5|7898|7892|7898|7892|7897.5|7891.5|3
1652973930000|2022-05-19 15:25:30|7897.4|7891.4|7894.5|7888.5|7897.4|7891.4|7894.5|7888.5|3
1652973940000|2022-05-19 15:25:40|7894.2|7888.2|7892.5|7886.5|7894.2|7888.2|7892.5|7886.5|4
1652973950000|2022-05-19 15:25:50|7893|7887|7892|7886|7893|7887|7892|7886|5
1652973960000|2022-05-19 15:26:00|7891.5|7885.5|7891.9|7885.9|7892.8|7886.8|7891|7885|3
1652973970000|2022-05-19 15:26:10|7891.7|7885.7|7891.9|7885.9|7893.2|7887.2|7891.4|7885.4|2
1652973980000|2022-05-19 15:26:20|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|2
1652973990000|2022-05-19 15:26:30|7891.8|7885.8|7890.7|7884.7|7891.8|7885.8|7890.2|7884.2|5
1652974000000|2022-05-19 15:26:40|7890.5|7884.5|7891.2|7885.2|7891.2|7885.2|7890.5|7884.5|1
1652974010000|2022-05-19 15:26:50|7892.7|7886.7|7892.5|7886.5|7893.5|7887.5|7891.9|7885.9|12
1652974020000|2022-05-19 15:27:00|7891.7|7885.7|7891.3|7885.3|7891.7|7885.7|7890.4|7884.4|4
1652974030000|2022-05-19 15:27:10|7891.5|7885.5|7892.2|7886.2|7892.5|7886.5|7890.5|7884.5|5
1652974040000|2022-05-19 15:27:20|7892|7886|7898.2|7892.2|7898.5|7892.5|7892|7886|10
1652974050000|2022-05-19 15:27:30|7898|7892|7898|7892|7898|7892|7898|7892|0
1652974080000|2022-05-19 15:28:00|7898.2|7892.2|7897.7|7891.7|7898.2|7892.2|7897.7|7891.7|1
1652974090000|2022-05-19 15:28:10|7897.5|7891.5|7894.4|7888.4|7897.5|7891.5|7894.4|7888.4|3
1652974100000|2022-05-19 15:28:20|7894.2|7888.2|7894|7888|7894.5|7888.5|7894|7888|2
1652974110000|2022-05-19 15:28:30|7893.4|7887.4|7894|7888|7894|7888|7893.4|7887.4|11
1652974120000|2022-05-19 15:28:40|7898|7892|7894.9|7888.9|7898.7|7892.7|7894.7|7888.7|12
1652974130000|2022-05-19 15:28:50|7894.5|7888.5|7897.7|7891.7|7898|7892|7894.2|7888.2|12
1652974140000|2022-05-19 15:29:00|7897.9|7891.9|7897.7|7891.7|7897.9|7891.9|7897.2|7891.2|0
1652974150000|2022-05-19 15:29:10|7897.5|7891.5|7896.5|7890.5|7897.5|7891.5|7896.5|7890.5|0
1652974160000|2022-05-19 15:29:20|7896.3|7890.3|7894.5|7888.5|7896.3|7890.3|7894.5|7888.5|5
1652974170000|2022-05-19 15:29:30|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|0
1652974180000|2022-05-19 15:29:40|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|0
1652974190000|2022-05-19 15:29:50|7893.4|7887.4|7891.5|7885.5|7893.4|7887.4|7890.7|7884.7|7
1652974200000|2022-05-19 15:30:00|7891.7|7885.7|7889.5|7883.5|7891.7|7885.7|7889.5|7883.5|7
1652974210000|2022-05-19 15:30:10|7889.3|7883.3|7891.3|7885.3|7891.3|7885.3|7889.3|7883.3|8
1652974220000|2022-05-19 15:30:20|7896|7890|7895.2|7889.2|7896.2|7890.2|7895.2|7889.2|2
1652974230000|2022-05-19 15:30:30|7894.9|7888.9|7892.7|7886.7|7894.9|7888.9|7891.6|7885.6|3
1652974240000|2022-05-19 15:30:40|7892.1|7886.1|7893|7887|7893|7887|7891.7|7885.7|3
1652974250000|2022-05-19 15:30:50|7893.2|7887.2|7892.7|7886.7|7893.3|7887.3|7892.7|7886.7|2
1652974260000|2022-05-19 15:31:00|7892|7886|7891.5|7885.5|7892|7886|7891.5|7885.5|2
1652974270000|2022-05-19 15:31:10|7889.4|7883.4|7889.2|7883.2|7889.4|7883.4|7889.2|7883.2|4
1652974280000|2022-05-19 15:31:20|7888.4|7882.4|7889.5|7883.5|7889.5|7883.5|7888.1|7882.1|7
1652974290000|2022-05-19 15:31:30|7887.2|7881.2|7887.5|7881.5|7887.5|7881.5|7887.2|7881.2|23
1652974300000|2022-05-19 15:31:40|7885.6|7879.6|7883.5|7877.5|7885.6|7879.6|7883.5|7877.5|5
1652974310000|2022-05-19 15:31:50|7883.8|7877.8|7883.2|7877.2|7883.8|7877.8|7883.2|7877.2|2
1652974320000|2022-05-19 15:32:00|7882.9|7876.9|7883.7|7877.7|7883.7|7877.7|7882.9|7876.9|2
1652974330000|2022-05-19 15:32:10|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|0
1652974340000|2022-05-19 15:32:20|7883.2|7877.2|7883.2|7877.2|7883.7|7877.7|7880.8|7874.8|30
1652974350000|2022-05-19 15:32:30|7882.6|7876.6|7883.7|7877.7|7883.7|7877.7|7882.6|7876.6|6
1652974360000|2022-05-19 15:32:40|7884|7878|7884.7|7878.7|7884.7|7878.7|7884|7878|5
1652974370000|2022-05-19 15:32:50|7884.5|7878.5|7884.2|7878.2|7884.5|7878.5|7884.2|7878.2|2
1652974380000|2022-05-19 15:33:00|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|0
1652974390000|2022-05-19 15:33:10|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|0
1652974400000|2022-05-19 15:33:20|7883.3|7877.3|7883.6|7877.6|7883.9|7877.9|7880|7874|8
1652974410000|2022-05-19 15:33:30|7883.9|7877.9|7886.6|7880.6|7887.1|7881.1|7883.9|7877.9|8
1652974430000|2022-05-19 15:33:50|7885.9|7879.9|7885.1|7879.1|7886.2|7880.2|7883.3|7877.3|16
1652974440000|2022-05-19 15:34:00|7884.8|7878.8|7885.1|7879.1|7885.1|7879.1|7884.8|7878.8|3
1652974460000|2022-05-19 15:34:20|7885.4|7879.4|7884.3|7878.3|7886.4|7880.4|7884|7878|10
1652974470000|2022-05-19 15:34:30|7883.3|7877.3|7883.6|7877.6|7883.6|7877.6|7882.6|7876.6|3
1652974480000|2022-05-19 15:34:40|7882.6|7876.6|7883.4|7877.4|7883.4|7877.4|7882.6|7876.6|0
1652974490000|2022-05-19 15:34:50|7882.6|7876.6|7882.6|7876.6|7883.1|7877.1|7882.1|7876.1|4
1652974500000|2022-05-19 15:35:00|7882.9|7876.9|7880.8|7874.8|7882.9|7876.9|7880.8|7874.8|6
1652974510000|2022-05-19 15:35:10|7880.3|7874.3|7879.4|7873.4|7880.3|7874.3|7879.4|7873.4|10
1652974520000|2022-05-19 15:35:20|7879.1|7873.1|7877.9|7871.9|7879.1|7873.1|7877.9|7871.9|27
1652974530000|2022-05-19 15:35:30|7878.1|7872.1|7880.6|7874.6|7880.6|7874.6|7878.1|7872.1|4
1652974540000|2022-05-19 15:35:40|7880.3|7874.3|7880.1|7874.1|7880.3|7874.3|7880.1|7874.1|2
1652974550000|2022-05-19 15:35:50|7881.9|7875.9|7881.4|7875.4|7881.9|7875.9|7881.4|7875.4|5
1652974560000|2022-05-19 15:36:00|7881.1|7875.1|7880.1|7874.1|7881.1|7875.1|7879.2|7873.2|6
1652974570000|2022-05-19 15:36:10|7880.3|7874.3|7882.6|7876.6|7882.6|7876.6|7880.3|7874.3|4
1652974580000|2022-05-19 15:36:20|7882|7876|7884.5|7878.5|7884.7|7878.7|7882|7876|8
1652974590000|2022-05-19 15:36:30|7884.7|7878.7|7886.1|7880.1|7887.1|7881.1|7884.4|7878.4|9
1652974600000|2022-05-19 15:36:40|7886.5|7880.5|7889.7|7883.7|7889.7|7883.7|7886.5|7880.5|20
1652974610000|2022-05-19 15:36:50|7886.5|7880.5|7889.3|7883.3|7889.7|7883.7|7886.3|7880.3|8
1652974620000|2022-05-19 15:37:00|7889|7883|7889.5|7883.5|7889.5|7883.5|7889|7883|3
1652974630000|2022-05-19 15:37:10|7889|7883|7889|7883|7889.2|7883.2|7889|7883|2
1652974640000|2022-05-19 15:37:20|7889.9|7883.9|7889.3|7883.3|7889.9|7883.9|7889|7883|17
1652974660000|2022-05-19 15:37:40|7889.8|7883.8|7891.5|7885.5|7891.5|7885.5|7889.8|7883.8|2
1652974670000|2022-05-19 15:37:50|7891.1|7885.1|7891.7|7885.7|7892.9|7886.9|7890.6|7884.6|11
1652974680000|2022-05-19 15:38:00|7892.2|7886.2|7892.5|7886.5|7892.7|7886.7|7892.1|7886.1|28
1652974690000|2022-05-19 15:38:10|7892.3|7886.3|7893.8|7887.8|7893.8|7887.8|7892.3|7886.3|5
1652974700000|2022-05-19 15:38:20|7893.5|7887.5|7893.3|7887.3|7893.5|7887.5|7892.7|7886.7|5
1652974710000|2022-05-19 15:38:30|7893.1|7887.1|7892.9|7886.9|7894.5|7888.5|7892.9|7886.9|5
1652974720000|2022-05-19 15:38:40|7895.2|7889.2|7897|7891|7897.5|7891.5|7895.2|7889.2|2
1652974730000|2022-05-19 15:38:50|7895.8|7889.8|7883.6|7877.6|7896|7890|7883.2|7877.2|13
1652974740000|2022-05-19 15:39:00|7883.9|7877.9|7882.5|7876.5|7883.9|7877.9|7882.1|7876.1|59
1652974750000|2022-05-19 15:39:10|7882.2|7876.2|7881.9|7875.9|7882.2|7876.2|7881.6|7875.6|4
1652974770000|2022-05-19 15:39:30|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|0
1652974780000|2022-05-19 15:39:40|7881.6|7875.6|7881.6|7875.6|7881.6|7875.6|7881.6|7875.6|6
1652974790000|2022-05-19 15:39:50|7881.1|7875.1|7881.6|7875.6|7881.6|7875.6|7881.1|7875.1|4
1652974800000|2022-05-19 15:40:00|7881.2|7875.2|7880.4|7874.4|7881.2|7875.2|7880.1|7874.1|13
1652974810000|2022-05-19 15:40:10|7880.6|7874.6|7881.9|7875.9|7882.4|7876.4|7880.6|7874.6|12
1652974820000|2022-05-19 15:40:20|7881.7|7875.7|7880.9|7874.9|7881.7|7875.7|7880.4|7874.4|14
1652974830000|2022-05-19 15:40:30|7881.2|7875.2|7881.4|7875.4|7881.6|7875.6|7880.9|7874.9|5
1652974840000|2022-05-19 15:40:40|7881.2|7875.2|7881.4|7875.4|7881.4|7875.4|7880.3|7874.3|9
1652974850000|2022-05-19 15:40:50|7880.4|7874.4|7880.4|7874.4|7881.9|7875.9|7880.3|7874.3|6
1652974860000|2022-05-19 15:41:00|7881.1|7875.1|7881.1|7875.1|7881.1|7875.1|7880.6|7874.6|4
1652974870000|2022-05-19 15:41:10|7880.8|7874.8|7882|7876|7882|7876|7880.4|7874.4|15
1652974880000|2022-05-19 15:41:20|7881.4|7875.4|7881.7|7875.7|7882|7876|7881.4|7875.4|4
1652974890000|2022-05-19 15:41:30|7881.6|7875.6|7880.9|7874.9|7881.6|7875.6|7880.9|7874.9|2
1652974900000|2022-05-19 15:41:40|7880.6|7874.6|7883.5|7877.5|7884.5|7878.5|7880.6|7874.6|15
1652974910000|2022-05-19 15:41:50|7883.4|7877.4|7882.4|7876.4|7883.4|7877.4|7881.4|7875.4|9
1652974920000|2022-05-19 15:42:00|7882|7876|7883.2|7877.2|7884.7|7878.7|7882|7876|9
1652974930000|2022-05-19 15:42:10|7883.5|7877.5|7884.4|7878.4|7884.4|7878.4|7883|7877|4
1652974940000|2022-05-19 15:42:20|7884.7|7878.7|7886.7|7880.7|7887|7881|7884.7|7878.7|102
1652974950000|2022-05-19 15:42:30|7887|7881|7887.7|7881.7|7887.7|7881.7|7887|7881|32
1652974960000|2022-05-19 15:42:40|7888|7882|7891|7885|7891|7885|7888|7882|7
1652974970000|2022-05-19 15:42:50|7891.3|7885.3|7903.7|7897.7|7903.7|7897.7|7891.3|7885.3|14
1652974980000|2022-05-19 15:43:00|7903.4|7897.4|7896|7890|7903.4|7897.4|7896|7890|5
1652974990000|2022-05-19 15:43:10|7896.5|7890.5|7897.5|7891.5|7897.5|7891.5|7895.7|7889.7|1
1652975000000|2022-05-19 15:43:20|7896.5|7890.5|7895.2|7889.2|7897|7891|7893.9|7887.9|8
1652975010000|2022-05-19 15:43:30|7895|7889|7894.8|7888.8|7895.3|7889.3|7894.8|7888.8|1
1652975020000|2022-05-19 15:43:40|7895.5|7889.5|7896.5|7890.5|7896.8|7890.8|7895.5|7889.5|9
1652975030000|2022-05-19 15:43:50|7895.9|7889.9|7900|7894|7900|7894|7895.9|7889.9|4
1652975040000|2022-05-19 15:44:00|7899.8|7893.8|7897.8|7891.8|7900.3|7894.3|7897.8|7891.8|3
1652975050000|2022-05-19 15:44:10|7897.6|7891.6|7897.4|7891.4|7897.6|7891.6|7897.4|7891.4|0
1652975060000|2022-05-19 15:44:20|7895|7889|7893.8|7887.8|7895|7889|7893.8|7887.8|6
1652975080000|2022-05-19 15:44:40|7893.6|7887.6|7883.3|7877.3|7893.6|7887.6|7883.3|7877.3|5
1652975090000|2022-05-19 15:44:50|7882.5|7876.5|7883.1|7877.1|7883.3|7877.3|7882.3|7876.3|10
1652975100000|2022-05-19 15:45:00|7882.8|7876.8|7885.1|7879.1|7885.7|7879.7|7882.5|7876.5|18
1652975110000|2022-05-19 15:45:10|7884.8|7878.8|7885.3|7879.3|7885.3|7879.3|7883.9|7877.9|7
1652975120000|2022-05-19 15:45:20|7885|7879|7886.1|7880.1|7886.1|7880.1|7884|7878|9
1652975130000|2022-05-19 15:45:30|7885.3|7879.3|7885.3|7879.3|7885.3|7879.3|7885.3|7879.3|2
1652975140000|2022-05-19 15:45:40|7885.6|7879.6|7885|7879|7885.6|7879.6|7885|7879|2
1652975150000|2022-05-19 15:45:50|7885.3|7879.3|7885.3|7879.3|7885.3|7879.3|7884.7|7878.7|6
1652975160000|2022-05-19 15:46:00|7885|7879|7888.6|7882.6|7888.6|7882.6|7885|7879|9
1652975170000|2022-05-19 15:46:10|7889|7883|7889|7883|7889|7883|7889|7883|4
1652975180000|2022-05-19 15:46:20|7889.3|7883.3|7886.2|7880.2|7889.3|7883.3|7886.2|7880.2|6
1652975190000|2022-05-19 15:46:30|7885|7879|7886|7880|7886|7880|7884.8|7878.8|9
1652975200000|2022-05-19 15:46:40|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|0
1652975210000|2022-05-19 15:46:50|7884.7|7878.7|7884.7|7878.7|7885.2|7879.2|7884.7|7878.7|4
1652975220000|2022-05-19 15:47:00|7884.6|7878.6|7889.6|7883.6|7889.6|7883.6|7884.6|7878.6|5
1652975230000|2022-05-19 15:47:10|7889.3|7883.3|7889.6|7883.6|7889.6|7883.6|7889.3|7883.3|0
1652975240000|2022-05-19 15:47:20|7889.3|7883.3|7889.6|7883.6|7889.6|7883.6|7889.3|7883.3|6
1652975250000|2022-05-19 15:47:30|7889.9|7883.9|7888.7|7882.7|7889.9|7883.9|7888.7|7882.7|2
1652975260000|2022-05-19 15:47:40|7888.9|7882.9|7888.9|7882.9|7889.2|7883.2|7888.9|7882.9|0
1652975270000|2022-05-19 15:47:50|7888.3|7882.3|7885.8|7879.8|7888.3|7882.3|7885.8|7879.8|2
1652975280000|2022-05-19 15:48:00|7886.1|7880.1|7889.7|7883.7|7889.7|7883.7|7886.1|7880.1|3
1652975290000|2022-05-19 15:48:10|7890.2|7884.2|7889.7|7883.7|7890.5|7884.5|7889.4|7883.4|1
1652975300000|2022-05-19 15:48:20|7889.9|7883.9|7889.4|7883.4|7889.9|7883.9|7889.1|7883.1|0
1652975320000|2022-05-19 15:48:40|7889.1|7883.1|7890.8|7884.8|7890.8|7884.8|7889.1|7883.1|1
1652975330000|2022-05-19 15:48:50|7891.4|7885.4|7892.8|7886.8|7893.1|7887.1|7891.4|7885.4|5
1652975340000|2022-05-19 15:49:00|7892.3|7886.3|7892.3|7886.3|7892.6|7886.6|7892.3|7886.3|2
1652975350000|2022-05-19 15:49:10|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|0
1652975360000|2022-05-19 15:49:20|7892.1|7886.1|7892.6|7886.6|7892.6|7886.6|7892|7886|4
1652975370000|2022-05-19 15:49:30|7892.8|7886.8|7892.8|7886.8|7893.3|7887.3|7892.3|7886.3|4
1652975380000|2022-05-19 15:49:40|7892.6|7886.6|7893.1|7887.1|7893.1|7887.1|7892.6|7886.6|1
1652975390000|2022-05-19 15:49:50|7892.8|7886.8|7892|7886|7892.8|7886.8|7890.3|7884.3|17
1652975400000|2022-05-19 15:50:00|7892.5|7886.5|7889.1|7883.1|7892.8|7886.8|7888.2|7882.2|11
1652975410000|2022-05-19 15:50:10|7887.8|7881.8|7884.7|7878.7|7890|7884|7884.4|7878.4|16
1652975420000|2022-05-19 15:50:20|7884|7878|7884.8|7878.8|7885.1|7879.1|7884|7878|12
1652975430000|2022-05-19 15:50:30|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884|7878|10
1652975440000|2022-05-19 15:50:40|7884.9|7878.9|7884.9|7878.9|7884.9|7878.9|7884.9|7878.9|4
1652975450000|2022-05-19 15:50:50|7884.6|7878.6|7885.1|7879.1|7885.1|7879.1|7884.6|7878.6|5
1652975460000|2022-05-19 15:51:00|7886.1|7880.1|7890|7884|7893.5|7887.5|7886.1|7880.1|23
1652975470000|2022-05-19 15:51:10|7889.2|7883.2|7890.6|7884.6|7890.6|7884.6|7889.2|7883.2|7
1652975480000|2022-05-19 15:51:20|7890.3|7884.3|7888.8|7882.8|7890.3|7884.3|7888|7882|12
1652975490000|2022-05-19 15:51:30|7889|7883|7889|7883|7889|7883|7889|7883|1
1652975500000|2022-05-19 15:51:40|||||||||1
1652975510000|2022-05-19 15:51:50|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|0
1652975520000|2022-05-19 15:52:00|7888.5|7882.5|7888.7|7882.7|7889.5|7883.5|7888.5|7882.5|7
1652975530000|2022-05-19 15:52:10|7888.2|7882.2|7888.2|7882.2|7888.7|7882.7|7887|7881|6
1652975540000|2022-05-19 15:52:20|7887.6|7881.6|7887.9|7881.9|7887.9|7881.9|7886.4|7880.4|7
1652975550000|2022-05-19 15:52:30|7888.1|7882.1|7887.6|7881.6|7888.1|7882.1|7887.6|7881.6|2
1652975570000|2022-05-19 15:52:50|7887|7881|7886.4|7880.4|7887|7881|7886.4|7880.4|7
1652975580000|2022-05-19 15:53:00|7886.2|7880.2|7886.2|7880.2|7886.7|7880.7|7886.2|7880.2|9
1652975590000|2022-05-19 15:53:10|7886|7880|7886.7|7880.7|7886.7|7880.7|7886|7880|6
1652975600000|2022-05-19 15:53:20|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|0
1652975610000|2022-05-19 15:53:30|7886.3|7880.3|7884.9|7878.9|7886.8|7880.8|7884.9|7878.9|4
1652975620000|2022-05-19 15:53:40|7883|7877|7884.4|7878.4|7884.4|7878.4|7882.2|7876.2|13
1652975630000|2022-05-19 15:53:50|7884|7878|7884|7878|7884|7878|7884|7878|1
1652975640000|2022-05-19 15:54:00|7883.7|7877.7|7885.3|7879.3|7885.3|7879.3|7883.2|7877.2|7
1652975650000|2022-05-19 15:54:10|7886.8|7880.8|7886.3|7880.3|7886.8|7880.8|7886.3|7880.3|3
1652975660000|2022-05-19 15:54:20|||||||||1
1652975670000|2022-05-19 15:54:30|7886|7880|7885.3|7879.3|7886|7880|7885.3|7879.3|2
1652975690000|2022-05-19 15:54:50|7883|7877|7883.3|7877.3|7883.3|7877.3|7883|7877|6
1652975700000|2022-05-19 15:55:00|7883.5|7877.5|7882.7|7876.7|7884.7|7878.7|7882.7|7876.7|11
1652975710000|2022-05-19 15:55:10|7882.2|7876.2|7881.2|7875.2|7882.2|7876.2|7880.9|7874.9|3
1652975720000|2022-05-19 15:55:20|7880.9|7874.9|7877.9|7871.9|7880.9|7874.9|7877.9|7871.9|6
1652975730000|2022-05-19 15:55:30|7877.6|7871.6|7879.5|7873.5|7879.8|7873.8|7877.1|7871.1|8
1652975740000|2022-05-19 15:55:40|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|2
1652975750000|2022-05-19 15:55:50|7878.8|7872.8|7882.1|7876.1|7882.1|7876.1|7877.8|7871.8|12
1652975760000|2022-05-19 15:56:00|7881.5|7875.5|7882.4|7876.4|7882.4|7876.4|7881.5|7875.5|4
1652975770000|2022-05-19 15:56:10|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|0
1652975780000|2022-05-19 15:56:20|7883.1|7877.1|7883.9|7877.9|7885.4|7879.4|7883.1|7877.1|5
1652975790000|2022-05-19 15:56:30|7883.6|7877.6|7882.5|7876.5|7883.8|7877.8|7882.5|7876.5|1
1652975800000|2022-05-19 15:56:40|7884.1|7878.1|7883.8|7877.8|7884.1|7878.1|7883.8|7877.8|4
1652975810000|2022-05-19 15:56:50|7883.2|7877.2|7882.8|7876.8|7883.2|7877.2|7882.8|7876.8|0
1652975820000|2022-05-19 15:57:00|7883.6|7877.6|7882.3|7876.3|7884.4|7878.4|7882.3|7876.3|6
1652975830000|2022-05-19 15:57:10|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|4
1652975840000|2022-05-19 15:57:20|7884.1|7878.1|7882|7876|7884.9|7878.9|7882|7876|10
1652975850000|2022-05-19 15:57:30|7881.8|7875.8|7881.3|7875.3|7881.8|7875.8|7881|7875|2
1652975860000|2022-05-19 15:57:40|7882.1|7876.1|7883.9|7877.9|7883.9|7877.9|7882.1|7876.1|8
1652975870000|2022-05-19 15:57:50|7882.4|7876.4|7882.1|7876.1|7882.4|7876.4|7881.7|7875.7|8
1652975880000|2022-05-19 15:58:00|7883.4|7877.4|7882.6|7876.6|7883.6|7877.6|7882.6|7876.6|6
1652975890000|2022-05-19 15:58:10|7883.4|7877.4|7882.9|7876.9|7883.4|7877.4|7882.1|7876.1|4
1652975900000|2022-05-19 15:58:20|7882.4|7876.4|7883.1|7877.1|7883.1|7877.1|7882.1|7876.1|4
1652975910000|2022-05-19 15:58:30|7882.8|7876.8|7881.5|7875.5|7882.8|7876.8|7881.3|7875.3|4
1652975920000|2022-05-19 15:58:40|7881.3|7875.3|7881.6|7875.6|7881.8|7875.8|7880.5|7874.5|2
1652975930000|2022-05-19 15:58:50|7881.3|7875.3|7869.8|7863.8|7881.3|7875.3|7869.5|7863.5|116
1652975940000|2022-05-19 15:59:00|7870.1|7864.1|7866.5|7860.5|7870.3|7864.3|7865.4|7859.4|15
1652975950000|2022-05-19 15:59:10|7866.2|7860.2|7860|7854|7866.2|7860.2|7860|7854|11
1652975960000|2022-05-19 15:59:20|7859.7|7853.7|7860|7854|7860.5|7854.5|7859.4|7853.4|10
1652975970000|2022-05-19 15:59:30|7859.6|7853.6|7864.6|7858.6|7865.1|7859.1|7859.6|7853.6|13
1652975980000|2022-05-19 15:59:40|7864|7858|7863|7857|7864|7858|7863|7857|0
1652975990000|2022-05-19 15:59:50|7862.7|7856.7|7859.9|7853.9|7862.7|7856.7|7859.7|7853.7|6
1652976000000|2022-05-19 16:00:00|7859.2|7853.2|7859.2|7853.2|7859.2|7853.2|7859.2|7853.2|8
1652976010000|2022-05-19 16:00:10|7859|7853|7859|7853|7859|7853|7859|7853|9
1652976020000|2022-05-19 16:00:20|7859.1|7853.1|7859.5|7853.5|7861.3|7855.3|7858.5|7852.5|7
1652976030000|2022-05-19 16:00:30|7859.7|7853.7|7860.6|7854.6|7860.6|7854.6|7859.7|7853.7|4
1652976040000|2022-05-19 16:00:40|7860.9|7854.9|7861.1|7855.1|7861.1|7855.1|7860.9|7854.9|0
1652976050000|2022-05-19 16:00:50|7860.8|7854.8|7861.5|7855.5|7862|7856|7860.8|7854.8|3
1652976060000|2022-05-19 16:01:00|7861.2|7855.2|7863.8|7857.8|7863.8|7857.8|7861.2|7855.2|4
1652976070000|2022-05-19 16:01:10|7864.1|7858.1|7864.8|7858.8|7865.2|7859.2|7863.8|7857.8|9
1652976080000|2022-05-19 16:01:20|7865.6|7859.6|7864.8|7858.8|7865.6|7859.6|7864.6|7858.6|23
1652976090000|2022-05-19 16:01:30|7865.1|7859.1|7866.6|7860.6|7866.6|7860.6|7865.1|7859.1|4
1652976100000|2022-05-19 16:01:40|7869.2|7863.2|7870.3|7864.3|7870.6|7864.6|7869.2|7863.2|6
1652976110000|2022-05-19 16:01:50|7870.1|7864.1|7871.8|7865.8|7872.3|7866.3|7870.1|7864.1|8
1652976120000|2022-05-19 16:02:00|7873.1|7867.1|7873.1|7867.1|7873.8|7867.8|7873.1|7867.1|26
1652976130000|2022-05-19 16:02:10|7872.9|7866.9|7872.1|7866.1|7872.9|7866.9|7871.3|7865.3|57
1652976140000|2022-05-19 16:02:20|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|7870|7864|10
1652976150000|2022-05-19 16:02:30|7871.8|7865.8|7873.4|7867.4|7873.4|7867.4|7871.1|7865.1|3
1652976160000|2022-05-19 16:02:40|7873.1|7867.1|7873.4|7867.4|7873.4|7867.4|7873.1|7867.1|6
1652976170000|2022-05-19 16:02:50|7876.1|7870.1|7877.4|7871.4|7877.4|7871.4|7875.1|7869.1|12
1652976180000|2022-05-19 16:03:00|7878.1|7872.1|7879.3|7873.3|7881.4|7875.4|7877.3|7871.3|6
1652976190000|2022-05-19 16:03:10|7877.3|7871.3|7877.1|7871.1|7877.3|7871.3|7875.7|7869.7|9
1652976200000|2022-05-19 16:03:20|7876.1|7870.1|7877.7|7871.7|7877.7|7871.7|7875.7|7869.7|6
1652976210000|2022-05-19 16:03:30|7878|7872|7880.5|7874.5|7880.5|7874.5|7877.5|7871.5|3
1652976220000|2022-05-19 16:03:40|7881|7875|7881.9|7875.9|7881.9|7875.9|7881|7875|3
1652976230000|2022-05-19 16:03:50|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.1|7876.1|3
1652976240000|2022-05-19 16:04:00|7881.9|7875.9|7874.3|7868.3|7882.1|7876.1|7874.3|7868.3|7
1652976250000|2022-05-19 16:04:10|7874|7868|7874.3|7868.3|7874.3|7868.3|7873.1|7867.1|1
1652976260000|2022-05-19 16:04:20|7873.1|7867.1|7873.5|7867.5|7873.7|7867.7|7872.4|7866.4|5
1652976270000|2022-05-19 16:04:30|||||||||1
1652976280000|2022-05-19 16:04:40|7873.8|7867.8|7874.1|7868.1|7874.1|7868.1|7873.5|7867.5|0
1652976300000|2022-05-19 16:05:00|7873.6|7867.6|7873.3|7867.3|7874.4|7868.4|7873.1|7867.1|9
1652976310000|2022-05-19 16:05:10|7873.1|7867.1|7872.8|7866.8|7873.1|7867.1|7872.5|7866.5|1
1652976320000|2022-05-19 16:05:20|7872.3|7866.3|7871.7|7865.7|7872.3|7866.3|7871.7|7865.7|3
1652976330000|2022-05-19 16:05:30|7871.2|7865.2|7870.2|7864.2|7871.2|7865.2|7868.9|7862.9|8
1652976340000|2022-05-19 16:05:40|7869.7|7863.7|7869.6|7863.6|7869.7|7863.7|7868.9|7862.9|8
1652976350000|2022-05-19 16:05:50|7869.8|7863.8|7870.1|7864.1|7870.4|7864.4|7869.1|7863.1|4
1652976360000|2022-05-19 16:06:00|7870.4|7864.4|7869|7863|7870.4|7864.4|7868.4|7862.4|4
1652976370000|2022-05-19 16:06:10|7868.9|7862.9|7868.4|7862.4|7868.9|7862.9|7868.4|7862.4|0
1652976380000|2022-05-19 16:06:20|7867.8|7861.8|7864.6|7858.6|7867.8|7861.8|7864.3|7858.3|4
1652976390000|2022-05-19 16:06:30|7864.9|7858.9|7864.8|7858.8|7865.4|7859.4|7864.5|7858.5|5
1652976400000|2022-05-19 16:06:40|7864.6|7858.6|7862.8|7856.8|7864.6|7858.6|7862.7|7856.7|2
1652976410000|2022-05-19 16:06:50|7865.3|7859.3|7865.3|7859.3|7865.6|7859.6|7865.3|7859.3|1
1652976420000|2022-05-19 16:07:00|7865.8|7859.8|7867.7|7861.7|7867.7|7861.7|7865.8|7859.8|8
1652976430000|2022-05-19 16:07:10|7868|7862|7868.5|7862.5|7868.5|7862.5|7868|7862|0
1652976440000|2022-05-19 16:07:20|7868.2|7862.2|7868|7862|7868.7|7862.7|7868|7862|12
1652976450000|2022-05-19 16:07:30|7867.7|7861.7|7864.8|7858.8|7867.7|7861.7|7864.8|7858.8|2
1652976470000|2022-05-19 16:07:50|7865|7859|7865|7859|7865|7859|7865|7859|1
1652976480000|2022-05-19 16:08:00|7865.6|7859.6|7864.8|7858.8|7865.6|7859.6|7864.8|7858.8|2
1652976490000|2022-05-19 16:08:10|7865|7859|7863|7857|7865|7859|7863|7857|10
1652976500000|2022-05-19 16:08:20|7862|7856|7863.3|7857.3|7863.3|7857.3|7862|7856|10
1652976510000|2022-05-19 16:08:30|7863.6|7857.6|7866.8|7860.8|7866.8|7860.8|7863.6|7857.6|2
1652976520000|2022-05-19 16:08:40|7866.6|7860.6|7866.8|7860.8|7866.8|7860.8|7866.5|7860.5|0
1652976540000|2022-05-19 16:09:00|7866.5|7860.5|7866.3|7860.3|7866.5|7860.5|7866.3|7860.3|0
1652976560000|2022-05-19 16:09:20|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1652976570000|2022-05-19 16:09:30|7866.8|7860.8|7867|7861|7867|7861|7865.3|7859.3|6
1652976580000|2022-05-19 16:09:40|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.5|7860.5|0
1652976590000|2022-05-19 16:09:50|7867.1|7861.1|7868|7862|7868.1|7862.1|7867.1|7861.1|3
1652976600000|2022-05-19 16:10:00|7867.6|7861.6|7867.3|7861.3|7869|7863|7867.3|7861.3|9
1652976610000|2022-05-19 16:10:10|7866.6|7860.6|7870|7864|7870|7864|7866.6|7860.6|7
1652976620000|2022-05-19 16:10:20|7870.3|7864.3|7871.5|7865.5|7872.2|7866.2|7870.1|7864.1|7
1652976630000|2022-05-19 16:10:30|7871.7|7865.7|7871.4|7865.4|7871.7|7865.7|7871.4|7865.4|23
1652976640000|2022-05-19 16:10:40|7871.2|7865.2|7871.2|7865.2|7871.2|7865.2|7871.2|7865.2|4
1652976650000|2022-05-19 16:10:50|7871.6|7865.6|7871.8|7865.8|7871.8|7865.8|7871.4|7865.4|2
1652976660000|2022-05-19 16:11:00|7871.6|7865.6|7871.6|7865.6|7872.1|7866.1|7871.6|7865.6|4
1652976680000|2022-05-19 16:11:20|7872.6|7866.6|7872.3|7866.3|7874.3|7868.3|7872.2|7866.2|4
1652976690000|2022-05-19 16:11:30|7871.9|7865.9|7870.8|7864.8|7871.9|7865.9|7870.8|7864.8|6
1652976700000|2022-05-19 16:11:40|7869.9|7863.9|7866.9|7860.9|7869.9|7863.9|7866.9|7860.9|5
1652976710000|2022-05-19 16:11:50|7865.4|7859.4|7865.9|7859.9|7866.1|7860.1|7865.4|7859.4|14
1652976720000|2022-05-19 16:12:00|7866.1|7860.1|7868.2|7862.2|7868.9|7862.9|7865.8|7859.8|8
1652976730000|2022-05-19 16:12:10|7868.7|7862.7|7869.5|7863.5|7869.5|7863.5|7868.7|7862.7|4
1652976740000|2022-05-19 16:12:20|7869.8|7863.8|7870.1|7864.1|7870.3|7864.3|7869.8|7863.8|1
1652976750000|2022-05-19 16:12:30|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|2
1652976760000|2022-05-19 16:12:40|||||||||1
1652976770000|2022-05-19 16:12:50|||||||||6
1652976780000|2022-05-19 16:13:00|7868.5|7862.5|7875.5|7869.5|7876.3|7870.3|7868.5|7862.5|35
1652976790000|2022-05-19 16:13:10|7875.3|7869.3|7874.3|7868.3|7875.3|7869.3|7874.3|7868.3|15
1652976800000|2022-05-19 16:13:20|7874.6|7868.6|7875.1|7869.1|7875.1|7869.1|7874.6|7868.6|2
1652976810000|2022-05-19 16:13:30|7873.1|7867.1|7873.6|7867.6|7873.6|7867.6|7872.6|7866.6|13
1652976820000|2022-05-19 16:13:40|7873.3|7867.3|7873.6|7867.6|7875.3|7869.3|7873.3|7867.3|23
1652976830000|2022-05-19 16:13:50|7873.1|7867.1|7872.6|7866.6|7873.1|7867.1|7872.6|7866.6|6
1652976840000|2022-05-19 16:14:00|7872.1|7866.1|7870.1|7864.1|7872.1|7866.1|7869.5|7863.5|21
1652976850000|2022-05-19 16:14:10|7869.8|7863.8|7868.8|7862.8|7869.8|7863.8|7868.8|7862.8|0
1652976860000|2022-05-19 16:14:20|7868.3|7862.3|7869.6|7863.6|7869.6|7863.6|7868.1|7862.1|9
1652976870000|2022-05-19 16:14:30|7869.1|7863.1|7868.6|7862.6|7869.6|7863.6|7868.6|7862.6|6
1652976880000|2022-05-19 16:14:40|7869.1|7863.1|7869.6|7863.6|7869.6|7863.6|7869.1|7863.1|5
1652976890000|2022-05-19 16:14:50|7869.8|7863.8|7873|7867|7873|7867|7869.6|7863.6|5
1652976900000|2022-05-19 16:15:00|7872.6|7866.6|7870|7864|7872.6|7866.6|7870|7864|4
1652976910000|2022-05-19 16:15:10|7869.6|7863.6|7871.1|7865.1|7871.1|7865.1|7869.5|7863.5|6
1652976920000|2022-05-19 16:15:20|7871.3|7865.3|7873|7867|7873|7867|7871.3|7865.3|12
1652976930000|2022-05-19 16:15:30|7873.3|7867.3|7875.1|7869.1|7875.1|7869.1|7873.3|7867.3|1
1652976940000|2022-05-19 16:15:40|7876.1|7870.1|7874.9|7868.9|7877.1|7871.1|7874.9|7868.9|18
1652976950000|2022-05-19 16:15:50|7874.8|7868.8|7875.8|7869.8|7877.1|7871.1|7874.3|7868.3|6
1652976960000|2022-05-19 16:16:00|7875.3|7869.3|7874.4|7868.4|7876.1|7870.1|7873.3|7867.3|6
1652976980000|2022-05-19 16:16:20|7874.3|7868.3|7874.4|7868.4|7874.4|7868.4|7874.3|7868.3|0
1652976990000|2022-05-19 16:16:30|7874.3|7868.3|7873.9|7867.9|7874.3|7868.3|7873.9|7867.9|2
1652977000000|2022-05-19 16:16:40|7873.6|7867.6|7874|7868|7875.3|7869.3|7872.5|7866.5|17
1652977010000|2022-05-19 16:16:50|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|1
1652977020000|2022-05-19 16:17:00|7874.3|7868.3|7874|7868|7874.3|7868.3|7873.7|7867.7|2
1652977030000|2022-05-19 16:17:10|7874.3|7868.3|7871.7|7865.7|7874.3|7868.3|7871.7|7865.7|6
1652977040000|2022-05-19 16:17:20|7871.1|7865.1|7871.3|7865.3|7871.3|7865.3|7871.1|7865.1|5
1652977050000|2022-05-19 16:17:30|7871.5|7865.5|7870.2|7864.2|7871.5|7865.5|7870.2|7864.2|1
1652977060000|2022-05-19 16:17:40|7869.7|7863.7|7867.7|7861.7|7869.7|7863.7|7867.4|7861.4|2
1652977070000|2022-05-19 16:17:50|7867.4|7861.4|7868.5|7862.5|7868.5|7862.5|7866.4|7860.4|11
1652977080000|2022-05-19 16:18:00|7868.7|7862.7|7871.2|7865.2|7871.5|7865.5|7868.4|7862.4|5
1652977100000|2022-05-19 16:18:20|7871|7865|7871|7865|7871|7865|7871|7865|1
1652977120000|2022-05-19 16:18:40|7870.7|7864.7|7872.2|7866.2|7872.5|7866.5|7870.7|7864.7|7
1652977130000|2022-05-19 16:18:50|7873|7867|7872.8|7866.8|7873|7867|7872.8|7866.8|4
1652977140000|2022-05-19 16:19:00|7872.5|7866.5|7871.7|7865.7|7873.8|7867.8|7871.7|7865.7|2
1652977150000|2022-05-19 16:19:10|7871.9|7865.9|7874.8|7868.8|7874.8|7868.8|7871.9|7865.9|1
1652977160000|2022-05-19 16:19:20|7872.8|7866.8|7875.8|7869.8|7875.8|7869.8|7872.8|7866.8|3
1652977180000|2022-05-19 16:19:40|7875.3|7869.3|7874.8|7868.8|7875.3|7869.3|7874.8|7868.8|1
1652977190000|2022-05-19 16:19:50|7874.6|7868.6|7872.5|7866.5|7874.6|7868.6|7872.4|7866.4|3
1652977200000|2022-05-19 16:20:00|7872.8|7866.8|7870|7864|7872.8|7866.8|7869.7|7863.7|10
1652977210000|2022-05-19 16:20:10|7870.3|7864.3|7869.6|7863.6|7870.3|7864.3|7868.9|7862.9|3
1652977220000|2022-05-19 16:20:20|7869.8|7863.8|7871.8|7865.8|7871.8|7865.8|7869.8|7863.8|1
1652977240000|2022-05-19 16:20:40|7872.1|7866.1|7873.1|7867.1|7873.3|7867.3|7872.1|7866.1|4
1652977260000|2022-05-19 16:21:00|7872.8|7866.8|7871.8|7865.8|7872.8|7866.8|7871.5|7865.5|4
1652977270000|2022-05-19 16:21:10|7872|7866|7875.4|7869.4|7875.4|7869.4|7872|7866|3
1652977280000|2022-05-19 16:21:20|7875.6|7869.6|7874.6|7868.6|7875.6|7869.6|7874.6|7868.6|2
1652977290000|2022-05-19 16:21:30|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|7874.6|7868.6|2
1652977310000|2022-05-19 16:21:50|7874.3|7868.3|7875.6|7869.6|7875.6|7869.6|7873.5|7867.5|5
1652977320000|2022-05-19 16:22:00|7875.4|7869.4|7875.4|7869.4|7875.6|7869.6|7875.4|7869.4|0
1652977330000|2022-05-19 16:22:10|7875.6|7869.6|7875.8|7869.8|7876.1|7870.1|7875.1|7869.1|5
1652977340000|2022-05-19 16:22:20|7875.1|7869.1|7875.3|7869.3|7875.3|7869.3|7875.1|7869.1|0
1652977350000|2022-05-19 16:22:30|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|0
1652977360000|2022-05-19 16:22:40|7875.8|7869.8|7871.5|7865.5|7875.8|7869.8|7871.2|7865.2|4
1652977380000|2022-05-19 16:23:00|7871.8|7865.8|7869.3|7863.3|7871.8|7865.8|7869.2|7863.2|4
1652977400000|2022-05-19 16:23:20|7869.8|7863.8|7871.4|7865.4|7871.7|7865.7|7869.8|7863.8|5
1652977410000|2022-05-19 16:23:30|7872.1|7866.1|7871.1|7865.1|7872.2|7866.2|7871.1|7865.1|4
1652977420000|2022-05-19 16:23:40|7871|7865|7875.1|7869.1|7875.1|7869.1|7868.8|7862.8|8
1652977430000|2022-05-19 16:23:50|7874.8|7868.8|7874.6|7868.6|7874.8|7868.8|7874.6|7868.6|3
1652977440000|2022-05-19 16:24:00|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|4
1652977460000|2022-05-19 16:24:20|7874.8|7868.8|7873.3|7867.3|7874.8|7868.8|7873.3|7867.3|1
1652977470000|2022-05-19 16:24:30|7873|7867|7873|7867|7873|7867|7873|7867|14
1652977480000|2022-05-19 16:24:40|7872.7|7866.7|7873|7867|7873|7867|7872.5|7866.5|6
1652977490000|2022-05-19 16:24:50|7871.7|7865.7|7871.7|7865.7|7871.7|7865.7|7871.7|7865.7|1
1652977500000|2022-05-19 16:25:00|7872|7866|7869.4|7863.4|7872|7866|7869.4|7863.4|4
1652977510000|2022-05-19 16:25:10|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|5
1652977520000|2022-05-19 16:25:20|7870|7864|7872.6|7866.6|7872.6|7866.6|7870|7864|4
1652977530000|2022-05-19 16:25:30|7872.9|7866.9|7871.9|7865.9|7872.9|7866.9|7871.9|7865.9|18
1652977540000|2022-05-19 16:25:40|7871.6|7865.6|7875.5|7869.5|7875.5|7869.5|7871.1|7865.1|8
1652977550000|2022-05-19 16:25:50|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|0
1652977560000|2022-05-19 16:26:00|7876.1|7870.1|7875.3|7869.3|7876.1|7870.1|7875.3|7869.3|6
1652977580000|2022-05-19 16:26:20|7875.2|7869.2|7875.2|7869.2|7875.5|7869.5|7875.2|7869.2|0
1652977600000|2022-05-19 16:26:40|7875.5|7869.5|7873.2|7867.2|7875.5|7869.5|7873.2|7867.2|2
1652977610000|2022-05-19 16:26:50|7874|7868|7873.8|7867.8|7874.1|7868.1|7873.3|7867.3|3
1652977620000|2022-05-19 16:27:00|7874.1|7868.1|7872.8|7866.8|7874.1|7868.1|7872.8|7866.8|2
1652977640000|2022-05-19 16:27:20|7875.6|7869.6|7875.4|7869.4|7875.6|7869.6|7875.4|7869.4|2
1652977650000|2022-05-19 16:27:30|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|3
1652977660000|2022-05-19 16:27:40|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|4
1652977680000|2022-05-19 16:28:00|7874.1|7868.1|7876.6|7870.6|7877.9|7871.9|7873.4|7867.4|3
1652977690000|2022-05-19 16:28:10|7876.4|7870.4|7876.8|7870.8|7876.8|7870.8|7875.9|7869.9|1
1652977700000|2022-05-19 16:28:20|7878.1|7872.1|7878.6|7872.6|7878.6|7872.6|7878.1|7872.1|4
1652977710000|2022-05-19 16:28:30|7878.1|7872.1|7878.4|7872.4|7878.4|7872.4|7878.1|7872.1|0
1652977720000|2022-05-19 16:28:40|7878.6|7872.6|7879.4|7873.4|7879.4|7873.4|7878.6|7872.6|1
1652977730000|2022-05-19 16:28:50|7878.6|7872.6|7877.6|7871.6|7878.6|7872.6|7877.6|7871.6|1
1652977740000|2022-05-19 16:29:00|7877.8|7871.8|7886.5|7880.5|7886.5|7880.5|7877.8|7871.8|7
1652977750000|2022-05-19 16:29:10|7886.2|7880.2|7887.2|7881.2|7889.4|7883.4|7886.2|7880.2|8
1652977770000|2022-05-19 16:29:30|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|0
1652977780000|2022-05-19 16:29:40|7886.6|7880.6|7884.1|7878.1|7886.6|7880.6|7884.1|7878.1|1
1652977790000|2022-05-19 16:29:50|||||||||1
1652977800000|2022-05-19 16:30:00|7883.7|7877.7|7882.4|7876.4|7883.7|7877.7|7882.1|7876.1|4
1652977810000|2022-05-19 16:30:10|7882.2|7876.2|7882.2|7876.2|7882.2|7876.2|7881.8|7875.8|1
1652977820000|2022-05-19 16:30:20|7881.6|7875.6|7880.4|7874.4|7881.6|7875.6|7880.4|7874.4|2
1652977850000|2022-05-19 16:30:50|7880.2|7874.2|7880.7|7874.7|7880.7|7874.7|7880.2|7874.2|4
1652977860000|2022-05-19 16:31:00|7881.3|7875.3|7879.7|7873.7|7881.3|7875.3|7879.7|7873.7|4
1652977870000|2022-05-19 16:31:10|7879.4|7873.4|7882.8|7876.8|7883.2|7877.2|7879.2|7873.2|4
1652977880000|2022-05-19 16:31:20|7882.3|7876.3|7882|7876|7882.3|7876.3|7882|7876|2
1652977890000|2022-05-19 16:31:30|7881.7|7875.7|7880.3|7874.3|7882|7876|7880.3|7874.3|4
1652977900000|2022-05-19 16:31:40|||||||||1
1652977910000|2022-05-19 16:31:50|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|11
1652977920000|2022-05-19 16:32:00|7879|7873|7878.5|7872.5|7879.1|7873.1|7877.7|7871.7|2
1652977930000|2022-05-19 16:32:10|7878.2|7872.2|7878|7872|7878.2|7872.2|7877.8|7871.8|0
1652977950000|2022-05-19 16:32:30|7877.6|7871.6|7875.4|7869.4|7877.6|7871.6|7875.4|7869.4|2
1652977960000|2022-05-19 16:32:40|7875.2|7869.2|7875|7869|7875.2|7869.2|7875|7869|0
1652977970000|2022-05-19 16:32:50|7875.2|7869.2|7875.8|7869.8|7876|7870|7875.2|7869.2|2
1652977980000|2022-05-19 16:33:00|7876.1|7870.1|7875|7869|7876.1|7870.1|7875|7869|2
1652977990000|2022-05-19 16:33:10|7873.5|7867.5|7873.5|7867.5|7873.5|7867.5|7873.5|7867.5|5
1652978000000|2022-05-19 16:33:20|7874|7868|7873.8|7867.8|7874|7868|7873.8|7867.8|1
1652978010000|2022-05-19 16:33:30|7873.5|7867.5|7871.5|7865.5|7873.5|7867.5|7871.4|7865.4|4
1652978020000|2022-05-19 16:33:40|7871.2|7865.2|7870.5|7864.5|7871.2|7865.2|7870.5|7864.5|0
1652978030000|2022-05-19 16:33:50|7870.7|7864.7|7874.9|7868.9|7875|7869|7870.7|7864.7|2
1652978040000|2022-05-19 16:34:00|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|1
1652978060000|2022-05-19 16:34:20|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|2
1652978070000|2022-05-19 16:34:30|7874.9|7868.9|7874.9|7868.9|7874.9|7868.9|7874.7|7868.7|1
1652978080000|2022-05-19 16:34:40|7875.2|7869.2|7874.9|7868.9|7875.5|7869.5|7874.9|7868.9|1
1652978090000|2022-05-19 16:34:50|7874.5|7868.5|7874.9|7868.9|7874.9|7868.9|7874.5|7868.5|2
1652978100000|2022-05-19 16:35:00|7874.5|7868.5|7874.9|7868.9|7875.4|7869.4|7874.5|7868.5|4
1652978110000|2022-05-19 16:35:10|7875.2|7869.2|7874.9|7868.9|7875.2|7869.2|7874.9|7868.9|0
1652978120000|2022-05-19 16:35:20|7874.7|7868.7|7869.9|7863.9|7874.7|7868.7|7869.5|7863.5|11
1652978130000|2022-05-19 16:35:30|7870|7864|7870|7864|7870|7864|7869.4|7863.4|2
1652978140000|2022-05-19 16:35:40|7869.7|7863.7|7869.7|7863.7|7869.7|7863.7|7869.4|7863.4|0
1652978150000|2022-05-19 16:35:50|7869.2|7863.2|7870.7|7864.7|7871|7865|7869.2|7863.2|2
1652978160000|2022-05-19 16:36:00|7872.5|7866.5|7872.7|7866.7|7872.7|7866.7|7872.2|7866.2|2
1652978170000|2022-05-19 16:36:10|7871.4|7865.4|7872|7866|7872|7866|7871.4|7865.4|5
1652978180000|2022-05-19 16:36:20|7871.7|7865.7|7870.7|7864.7|7871.7|7865.7|7870.7|7864.7|0
1652978210000|2022-05-19 16:36:50|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|7870.5|7864.5|1
1652978220000|2022-05-19 16:37:00|7871.5|7865.5|7869.5|7863.5|7871.5|7865.5|7869.5|7863.5|1
1652978230000|2022-05-19 16:37:10|7869.8|7863.8|7870.7|7864.7|7872|7866|7869.8|7863.8|4
1652978240000|2022-05-19 16:37:20|7871|7865|7869.3|7863.3|7871.5|7865.5|7869.3|7863.3|3
1652978250000|2022-05-19 16:37:30|||||||||12
1652978260000|2022-05-19 16:37:40|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7
1652978270000|2022-05-19 16:37:50|7867.2|7861.2|7867.8|7861.8|7868.3|7862.3|7867.2|7861.2|7
1652978280000|2022-05-19 16:38:00|7867.5|7861.5|7864.7|7858.7|7868.3|7862.3|7864.2|7858.2|26
1652978290000|2022-05-19 16:38:10|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|18
1652978300000|2022-05-19 16:38:20|7864.5|7858.5|7864.7|7858.7|7864.7|7858.7|7864.2|7858.2|23
1652978310000|2022-05-19 16:38:30|7864.5|7858.5|7864.5|7858.5|7864.5|7858.5|7864.5|7858.5|1
1652978320000|2022-05-19 16:38:40|7864.9|7858.9|7864.5|7858.5|7864.9|7858.9|7864.5|7858.5|0
1652978330000|2022-05-19 16:38:50|7864.9|7858.9|7864.7|7858.7|7864.9|7858.9|7864.7|7858.7|3
1652978340000|2022-05-19 16:39:00|7864.5|7858.5|7864.9|7858.9|7864.9|7858.9|7864.2|7858.2|8
1652978350000|2022-05-19 16:39:10|7864.5|7858.5|7864.2|7858.2|7864.5|7858.5|7864|7858|1
1652978360000|2022-05-19 16:39:20|7864|7858|7864|7858|7864|7858|7864|7858|34
1652978370000|2022-05-19 16:39:30|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|1
1652978390000|2022-05-19 16:39:50|7864|7858|7864.7|7858.7|7864.7|7858.7|7864|7858|11
1652978400000|2022-05-19 16:40:00|7864.5|7858.5|7864.9|7858.9|7864.9|7858.9|7864.5|7858.5|3
1652978410000|2022-05-19 16:40:10|7864.7|7858.7|7864.5|7858.5|7865|7859|7864.5|7858.5|1
1652978420000|2022-05-19 16:40:20|7864.8|7858.8|7864.5|7858.5|7864.8|7858.8|7864.5|7858.5|3
1652978430000|2022-05-19 16:40:30|7864.7|7858.7|7864.7|7858.7|7864.9|7858.9|7864|7858|4
1652978440000|2022-05-19 16:40:40|7864.2|7858.2|7865.1|7859.1|7865.1|7859.1|7864.2|7858.2|6
1652978450000|2022-05-19 16:40:50|7865.3|7859.3|7865.1|7859.1|7866.2|7860.2|7865.1|7859.1|4
1652978460000|2022-05-19 16:41:00|7864.9|7858.9|7864.6|7858.6|7864.9|7858.9|7864.4|7858.4|5
1652978470000|2022-05-19 16:41:10|7864.8|7858.8|7864.6|7858.6|7865.3|7859.3|7864.6|7858.6|12
1652978480000|2022-05-19 16:41:20|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|4
1652978490000|2022-05-19 16:41:30|7865.3|7859.3|7865.1|7859.1|7865.3|7859.3|7865.1|7859.1|9
1652978500000|2022-05-19 16:41:40|7864.9|7858.9|7865.1|7859.1|7865.1|7859.1|7864.4|7858.4|21
1652978510000|2022-05-19 16:41:50|7864.8|7858.8|7864.8|7858.8|7865|7859|7864.8|7858.8|9
1652978520000|2022-05-19 16:42:00|7865.2|7859.2|7865.5|7859.5|7865.5|7859.5|7865|7859|28
1652978530000|2022-05-19 16:42:10|7865.2|7859.2|7865.2|7859.2|7865.2|7859.2|7865.2|7859.2|0
1652978540000|2022-05-19 16:42:20|7865|7859|7865.5|7859.5|7865.5|7859.5|7865|7859|4
1652978560000|2022-05-19 16:42:40|7865.2|7859.2|7865.5|7859.5|7865.5|7859.5|7865.2|7859.2|7
1652978570000|2022-05-19 16:42:50|7865.3|7859.3|7865|7859|7865.5|7859.5|7865|7859|14
1652978580000|2022-05-19 16:43:00|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.6|7858.6|8
1652978590000|2022-05-19 16:43:10|7864.6|7858.6|7864.6|7858.6|7864.6|7858.6|7864.4|7858.4|28
1652978600000|2022-05-19 16:43:20|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.6|7858.6|8
1652978610000|2022-05-19 16:43:30|7865|7859|7865|7859|7865|7859|7865|7859|4
1652978620000|2022-05-19 16:43:40|7864.8|7858.8|7865.5|7859.5|7866.6|7860.6|7864.8|7858.8|10
1652978630000|2022-05-19 16:43:50|7865.2|7859.2|7865.7|7859.7|7865.7|7859.7|7865.2|7859.2|6
1652978640000|2022-05-19 16:44:00|7865.5|7859.5|7865.3|7859.3|7865.5|7859.5|7865.3|7859.3|3
1652978650000|2022-05-19 16:44:10|7865|7859|7865|7859|7865|7859|7865|7859|0
1652978660000|2022-05-19 16:44:20|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|3
1652978670000|2022-05-19 16:44:30|7865.1|7859.1|7865.7|7859.7|7865.7|7859.7|7865.1|7859.1|3
1652978680000|2022-05-19 16:44:40|7865.5|7859.5|7865.5|7859.5|7865.7|7859.7|7865|7859|3
1652978690000|2022-05-19 16:44:50|7865.7|7859.7|7865.5|7859.5|7865.7|7859.7|7865.5|7859.5|3
1652978700000|2022-05-19 16:45:00|7865.3|7859.3|7864.8|7858.8|7865.3|7859.3|7864.8|7858.8|6
1652978710000|2022-05-19 16:45:10|7865.5|7859.5|7869.1|7863.1|7869.1|7863.1|7865.5|7859.5|12
1652978720000|2022-05-19 16:45:20|7868.1|7862.1|7867.1|7861.1|7868.1|7862.1|7867.1|7861.1|1
1652978730000|2022-05-19 16:45:30|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|0
1652978740000|2022-05-19 16:45:40|7866.3|7860.3|7861.9|7855.9|7866.3|7860.3|7860.8|7854.8|45
1652978750000|2022-05-19 16:45:50|7861.7|7855.7|7861.2|7855.2|7861.7|7855.7|7861.2|7855.2|7
1652978760000|2022-05-19 16:46:00|7861.5|7855.5|7860.9|7854.9|7861.5|7855.5|7860.2|7854.2|4
1652978770000|2022-05-19 16:46:10|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|0
1652978780000|2022-05-19 16:46:20|7860.9|7854.9|7861.5|7855.5|7861.5|7855.5|7860.5|7854.5|4
1652978790000|2022-05-19 16:46:30|7861.7|7855.7|7861.5|7855.5|7862.2|7856.2|7861.2|7855.2|5
1652978800000|2022-05-19 16:46:40|7861.2|7855.2|7860.9|7854.9|7861.5|7855.5|7860.9|7854.9|0
1652978810000|2022-05-19 16:46:50|7860.4|7854.4|7860.5|7854.5|7860.9|7854.9|7860.3|7854.3|2
1652978820000|2022-05-19 16:47:00|7860|7854|7859.8|7853.8|7860|7854|7859.8|7853.8|0
1652978840000|2022-05-19 16:47:20|||||||||7
1652978850000|2022-05-19 16:47:30|7859.3|7853.3|7859.2|7853.2|7859.5|7853.5|7858.8|7852.8|16
1652978860000|2022-05-19 16:47:40|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|1
1652978870000|2022-05-19 16:47:50|7859.2|7853.2|7859.8|7853.8|7859.8|7853.8|7859.2|7853.2|6
1652978880000|2022-05-19 16:48:00|7860.2|7854.2|7861.9|7855.9|7861.9|7855.9|7859.4|7853.4|13
1652978890000|2022-05-19 16:48:10|7861.6|7855.6|7860.8|7854.8|7861.6|7855.6|7860.8|7854.8|3
1652978900000|2022-05-19 16:48:20|7860.5|7854.5|7859.1|7853.1|7860.5|7854.5|7859.1|7853.1|3
1652978910000|2022-05-19 16:48:30|7856.1|7850.1|7855.6|7849.6|7856.1|7850.1|7855.5|7849.5|9
1652978920000|2022-05-19 16:48:40|7855.8|7849.8|7855.6|7849.6|7855.9|7849.9|7855.6|7849.6|2
1652978930000|2022-05-19 16:48:50|7855.8|7849.8|7855.6|7849.6|7855.8|7849.8|7854.1|7848.1|7
1652978940000|2022-05-19 16:49:00|7856.1|7850.1|7855.8|7849.8|7856.1|7850.1|7855.8|7849.8|4
1652978960000|2022-05-19 16:49:20|7855.3|7849.3|7855.5|7849.5|7856|7850|7855.3|7849.3|11
1652978970000|2022-05-19 16:49:30|7855.2|7849.2|7853.9|7847.9|7855.2|7849.2|7853.9|7847.9|2
1652978980000|2022-05-19 16:49:40|7854.4|7848.4|7854.2|7848.2|7854.4|7848.4|7854.2|7848.2|1
1652978990000|2022-05-19 16:49:50|7853.9|7847.9|7853.2|7847.2|7853.9|7847.9|7852.7|7846.7|3
1652979000000|2022-05-19 16:50:00|7853.5|7847.5|7856.2|7850.2|7856.2|7850.2|7853.5|7847.5|10
1652979010000|2022-05-19 16:50:10|7856|7850|7856|7850|7856|7850|7856|7850|0
1652979020000|2022-05-19 16:50:20|7854.8|7848.8|7854.8|7848.8|7855|7849|7854.5|7848.5|2
1652979030000|2022-05-19 16:50:30|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|1
1652979040000|2022-05-19 16:50:40|7852.7|7846.7|7848.9|7842.9|7852.8|7846.8|7848.5|7842.5|11
1652979050000|2022-05-19 16:50:50|7848.4|7842.4|7847.9|7841.9|7848.6|7842.6|7846.9|7840.9|10
1652979060000|2022-05-19 16:51:00|7848.2|7842.2|7848.1|7842.1|7848.2|7842.2|7847.9|7841.9|1
1652979070000|2022-05-19 16:51:10|7850|7844|7858.4|7852.4|7858.4|7852.4|7849.5|7843.5|12
1652979080000|2022-05-19 16:51:20|7858.2|7852.2|7856.6|7850.6|7858.2|7852.2|7856.6|7850.6|9
1652979090000|2022-05-19 16:51:30|7856.3|7850.3|7855.6|7849.6|7856.3|7850.3|7855.3|7849.3|3
1652979100000|2022-05-19 16:51:40|7855.9|7849.9|7855.2|7849.2|7856.6|7850.6|7855.2|7849.2|9
1652979110000|2022-05-19 16:51:50|7856.2|7850.2|7856.7|7850.7|7856.7|7850.7|7856.2|7850.2|9
1652979140000|2022-05-19 16:52:20|7856.2|7850.2|7855.1|7849.1|7856.2|7850.2|7855.1|7849.1|12
1652979150000|2022-05-19 16:52:30|7854.2|7848.2|7854.9|7848.9|7854.9|7848.9|7854.1|7848.1|11
1652979160000|2022-05-19 16:52:40|7854.6|7848.6|7854.9|7848.9|7854.9|7848.9|7854.6|7848.6|0
1652979170000|2022-05-19 16:52:50|7854.7|7848.7|7852.9|7846.9|7854.7|7848.7|7852.9|7846.9|2
1652979180000|2022-05-19 16:53:00|7852.5|7846.5|7852.3|7846.3|7852.5|7846.5|7852.3|7846.3|3
1652979190000|2022-05-19 16:53:10|7850.8|7844.8|7850|7844|7850.8|7844.8|7850|7844|12
1652979200000|2022-05-19 16:53:20|7850.7|7844.7|7851.4|7845.4|7851.6|7845.6|7850.7|7844.7|11
1652979210000|2022-05-19 16:53:30|7851.6|7845.6|7850.7|7844.7|7851.6|7845.6|7850.7|7844.7|7
1652979220000|2022-05-19 16:53:40|7850.4|7844.4|7849.2|7843.2|7850.4|7844.4|7849.2|7843.2|2
1652979230000|2022-05-19 16:53:50|||||||||2
1652979240000|2022-05-19 16:54:00|7850.7|7844.7|7850.4|7844.4|7850.7|7844.7|7850.4|7844.4|4
1652979250000|2022-05-19 16:54:10|7850.2|7844.2|7851.4|7845.4|7851.4|7845.4|7849.9|7843.9|6
1652979260000|2022-05-19 16:54:20|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|1
1652979270000|2022-05-19 16:54:30|7851.9|7845.9|7850.9|7844.9|7852.4|7846.4|7850.9|7844.9|5
1652979280000|2022-05-19 16:54:40|7851.2|7845.2|7850.6|7844.6|7851.2|7845.2|7850.6|7844.6|1
1652979290000|2022-05-19 16:54:50|7850.4|7844.4|7849.9|7843.9|7850.4|7844.4|7849.6|7843.6|5
1652979300000|2022-05-19 16:55:00|7849.6|7843.6|7849.4|7843.4|7849.6|7843.6|7849.4|7843.4|1
1652979310000|2022-05-19 16:55:10|7849.2|7843.2|7849.4|7843.4|7849.4|7843.4|7849.2|7843.2|0
1652979320000|2022-05-19 16:55:20|7849.7|7843.7|7849.9|7843.9|7849.9|7843.9|7849.6|7843.6|5
1652979330000|2022-05-19 16:55:30|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|2
1652979340000|2022-05-19 16:55:40|7851.2|7845.2|7850.7|7844.7|7851.7|7845.7|7850.7|7844.7|2
1652979350000|2022-05-19 16:55:50|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|2
1652979360000|2022-05-19 16:56:00|7850.1|7844.1|7852.3|7846.3|7852.3|7846.3|7849.2|7843.2|6
1652979380000|2022-05-19 16:56:20|7851.7|7845.7|7851.8|7845.8|7852|7846|7851.7|7845.7|2
1652979390000|2022-05-19 16:56:30|7853|7847|7856.2|7850.2|7856.2|7850.2|7852.5|7846.5|26
1652979400000|2022-05-19 16:56:40|7856|7850|7856|7850|7856|7850|7856|7850|2
1652979410000|2022-05-19 16:56:50|7857.9|7851.9|7857.9|7851.9|7858.1|7852.1|7857.9|7851.9|1
1652979430000|2022-05-19 16:57:10|||||||||2
1652979440000|2022-05-19 16:57:20|7858.1|7852.1|7858.4|7852.4|7858.4|7852.4|7857.9|7851.9|3
1652979450000|2022-05-19 16:57:30|7858.2|7852.2|7857.6|7851.6|7858.2|7852.2|7857.6|7851.6|1
1652979470000|2022-05-19 16:57:50|7858.1|7852.1|7857|7851|7858.1|7852.1|7857|7851|10
1652979480000|2022-05-19 16:58:00|7856.8|7850.8|7856|7850|7857|7851|7856|7850|4
1652979500000|2022-05-19 16:58:20|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|12
1652979510000|2022-05-19 16:58:30|7855.2|7849.2|7855.3|7849.3|7855.3|7849.3|7854.5|7848.5|5
1652979520000|2022-05-19 16:58:40|7855.5|7849.5|7855.3|7849.3|7855.5|7849.5|7855.3|7849.3|0
1652979530000|2022-05-19 16:58:50|7855.2|7849.2|7855.2|7849.2|7855.2|7849.2|7855.2|7849.2|3
1652979540000|2022-05-19 16:59:00|7855|7849|7856.7|7850.7|7857.2|7851.2|7854.3|7848.3|3
1652979560000|2022-05-19 16:59:20|7856.8|7850.8|7856.7|7850.7|7856.8|7850.8|7856.7|7850.7|1
1652979570000|2022-05-19 16:59:30|7856.3|7850.3|7857.5|7851.5|7857.5|7851.5|7855.8|7849.8|4
1652979580000|2022-05-19 16:59:40|7859.9|7853.9|7860.6|7854.6|7860.6|7854.6|7859.9|7853.9|6
1652979590000|2022-05-19 16:59:50|7860.8|7854.8|7862.5|7856.5|7862.5|7856.5|7860.8|7854.8|7
1652979600000|2022-05-19 17:00:00|7863.8|7857.8|7864.3|7858.3|7864.7|7858.7|7863.8|7857.8|7
1652979610000|2022-05-19 17:00:10|7864.5|7858.5|7864.2|7858.2|7864.5|7858.5|7863.8|7857.8|1
1652979620000|2022-05-19 17:00:20|7864.8|7858.8|7861.5|7855.5|7864.8|7858.8|7860.7|7854.7|5
1652979630000|2022-05-19 17:00:30|7861.2|7855.2|7861.1|7855.1|7861.2|7855.2|7861|7855|0
1652979640000|2022-05-19 17:00:40|7861.3|7855.3|7860.8|7854.8|7861.3|7855.3|7860.8|7854.8|1
1652979650000|2022-05-19 17:00:50|7861.1|7855.1|7859.3|7853.3|7861.1|7855.1|7859.3|7853.3|2
1652979660000|2022-05-19 17:01:00|7858.5|7852.5|7858.3|7852.3|7858.5|7852.5|7858.1|7852.1|0
1652979670000|2022-05-19 17:01:10|7858.8|7852.8|7858.8|7852.8|7859.2|7853.2|7858|7852|6
1652979680000|2022-05-19 17:01:20|7858.6|7852.6|7863.4|7857.4|7863.4|7857.4|7858.6|7852.6|11
1652979690000|2022-05-19 17:01:30|7863.2|7857.2|7861.1|7855.1|7863.2|7857.2|7861.1|7855.1|1
1652979700000|2022-05-19 17:01:40|7860.8|7854.8|7859.6|7853.6|7860.8|7854.8|7859.3|7853.3|1
1652979710000|2022-05-19 17:01:50|7859.8|7853.8|7858.8|7852.8|7859.8|7853.8|7858.8|7852.8|3
1652979720000|2022-05-19 17:02:00|7858.3|7852.3|7858.8|7852.8|7858.8|7852.8|7858.3|7852.3|6
1652979730000|2022-05-19 17:02:10|7859.3|7853.3|7858.8|7852.8|7861.3|7855.3|7858.6|7852.6|7
1652979740000|2022-05-19 17:02:20|7858.6|7852.6|7859.3|7853.3|7861.4|7855.4|7858.3|7852.3|7
1652979750000|2022-05-19 17:02:30|7858.4|7852.4|7858.8|7852.8|7858.8|7852.8|7858.4|7852.4|5
1652979760000|2022-05-19 17:02:40|7858.6|7852.6|7858.2|7852.2|7858.6|7852.6|7858.2|7852.2|1
1652979770000|2022-05-19 17:02:50|7857.9|7851.9|7858.2|7852.2|7858.2|7852.2|7857.9|7851.9|2
1652979780000|2022-05-19 17:03:00|7857.9|7851.9|7859.4|7853.4|7859.4|7853.4|7856.3|7850.3|2
1652979790000|2022-05-19 17:03:10|7859.1|7853.1|7859.9|7853.9|7860.2|7854.2|7858.9|7852.9|11
1652979800000|2022-05-19 17:03:20|7859.7|7853.7|7863.2|7857.2|7863.2|7857.2|7859.7|7853.7|6
1652979810000|2022-05-19 17:03:30|7862.7|7856.7|7862.5|7856.5|7862.7|7856.7|7862.5|7856.5|0
1652979820000|2022-05-19 17:03:40|7862.2|7856.2|7862|7856|7862.2|7856.2|7862|7856|0
1652979830000|2022-05-19 17:03:50|7862.2|7856.2|7862|7856|7862.2|7856.2|7862|7856|4
1652979840000|2022-05-19 17:04:00|7862.5|7856.5|7863.5|7857.5|7864|7858|7862.5|7856.5|3
1652979850000|2022-05-19 17:04:10|7862.7|7856.7|7864|7858|7864|7858|7862.7|7856.7|9
1652979860000|2022-05-19 17:04:20|7863.8|7857.8|7864|7858|7864|7858|7863.5|7857.5|2
1652979870000|2022-05-19 17:04:30|7863.5|7857.5|7863.5|7857.5|7863.5|7857.5|7863.5|7857.5|1
1652979880000|2022-05-19 17:04:40|7864|7858|7864|7858|7864|7858|7864|7858|0
1652979890000|2022-05-19 17:04:50|7863.5|7857.5|7863.5|7857.5|7863.5|7857.5|7863.5|7857.5|2
1652979900000|2022-05-19 17:05:00|7863|7857|7860.2|7854.2|7863|7857|7860|7854|17
1652979910000|2022-05-19 17:05:10|7857.4|7851.4|7857.6|7851.6|7857.6|7851.6|7857.4|7851.4|7
1652979920000|2022-05-19 17:05:20|7857.3|7851.3|7856.3|7850.3|7857.3|7851.3|7855.3|7849.3|7
1652979930000|2022-05-19 17:05:30|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|0
1652979940000|2022-05-19 17:05:40|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|1
1652979950000|2022-05-19 17:05:50|7856.9|7850.9|7851.1|7845.1|7857.3|7851.3|7851.1|7845.1|20
1652979960000|2022-05-19 17:06:00|7852.3|7846.3|7851.9|7845.9|7852.8|7846.8|7851.9|7845.9|7
1652979980000|2022-05-19 17:06:20|7853.4|7847.4|7852.8|7846.8|7853.6|7847.6|7852.8|7846.8|9
1652979990000|2022-05-19 17:06:30|||||||||1
1652980000000|2022-05-19 17:06:40|7848.1|7842.1|7847.8|7841.8|7848.1|7842.1|7847.4|7841.4|10
1652980010000|2022-05-19 17:06:50|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|1
1652980020000|2022-05-19 17:07:00|7847.6|7841.6|7846.6|7840.6|7847.9|7841.9|7846.6|7840.6|8
1652980030000|2022-05-19 17:07:10|7847.4|7841.4|7849.6|7843.6|7849.6|7843.6|7847.4|7841.4|10
1652980040000|2022-05-19 17:07:20|7849.8|7843.8|7849.3|7843.3|7849.8|7843.8|7849.3|7843.3|3
1652980050000|2022-05-19 17:07:30|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|0
1652980060000|2022-05-19 17:07:40|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|0
1652980070000|2022-05-19 17:07:50|||||||||3
1652980080000|2022-05-19 17:08:00|7847.9|7841.9|7849.6|7843.6|7849.6|7843.6|7847.7|7841.7|1
1652980090000|2022-05-19 17:08:10|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|2
1652980100000|2022-05-19 17:08:20|7847.9|7841.9|7847.6|7841.6|7847.9|7841.9|7847.6|7841.6|3
1652980110000|2022-05-19 17:08:30|7847.9|7841.9|7849.4|7843.4|7849.4|7843.4|7847.9|7841.9|8
1652980120000|2022-05-19 17:08:40|||||||||2
1652980130000|2022-05-19 17:08:50|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|2
1652980160000|2022-05-19 17:09:20|7855|7849|7854.8|7848.8|7855|7849|7854.8|7848.8|10
1652980180000|2022-05-19 17:09:40|7853.2|7847.2|7852.5|7846.5|7853.2|7847.2|7852.5|7846.5|1
1652980190000|2022-05-19 17:09:50|7853.1|7847.1|7853.1|7847.1|7853.1|7847.1|7853.1|7847.1|1
1652980200000|2022-05-19 17:10:00|7853.3|7847.3|7854.3|7848.3|7854.3|7848.3|7853|7847|3
1652980210000|2022-05-19 17:10:10|7854.8|7848.8|7855|7849|7855|7849|7854.8|7848.8|1
1652980220000|2022-05-19 17:10:20|7854.2|7848.2|7855|7849|7855|7849|7854.2|7848.2|10
1652980230000|2022-05-19 17:10:30|7855.2|7849.2|7853.9|7847.9|7855.2|7849.2|7853.9|7847.9|3
1652980240000|2022-05-19 17:10:40|7854.4|7848.4|7854.2|7848.2|7854.9|7848.9|7854|7848|3
1652980250000|2022-05-19 17:10:50|7853.4|7847.4|7853.5|7847.5|7853.5|7847.5|7853.2|7847.2|3
1652980260000|2022-05-19 17:11:00|7853.2|7847.2|7855.4|7849.4|7855.9|7849.9|7853.2|7847.2|11
1652980270000|2022-05-19 17:11:10|7856.2|7850.2|7856.2|7850.2|7856.2|7850.2|7856.2|7850.2|9
1652980280000|2022-05-19 17:11:20|7855.9|7849.9|7855.9|7849.9|7855.9|7849.9|7855.9|7849.9|1
1652980300000|2022-05-19 17:11:40|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|7855.2|7849.2|1
1652980310000|2022-05-19 17:11:50|7856.2|7850.2|7856.2|7850.2|7856.2|7850.2|7856.2|7850.2|2
1652980320000|2022-05-19 17:12:00|||||||||1
1652980330000|2022-05-19 17:12:10|7855.5|7849.5|7855.5|7849.5|7855.5|7849.5|7855.5|7849.5|2
1652980340000|2022-05-19 17:12:20|7855.2|7849.2|7855.2|7849.2|7855.2|7849.2|7855.2|7849.2|0
1652980350000|2022-05-19 17:12:30|7855|7849|7853.8|7847.8|7855|7849|7853.8|7847.8|3
1652980360000|2022-05-19 17:12:40|7854.9|7848.9|7857.8|7851.8|7857.8|7851.8|7854.6|7848.6|13
1652980370000|2022-05-19 17:12:50|7858.1|7852.1|7863.2|7857.2|7863.2|7857.2|7858.1|7852.1|24
1652980380000|2022-05-19 17:13:00|7862.9|7856.9|7861.8|7855.8|7862.9|7856.9|7861.8|7855.8|1
1652980390000|2022-05-19 17:13:10|7861.5|7855.5|7851.2|7845.2|7861.5|7855.5|7851.2|7845.2|21
1652980400000|2022-05-19 17:13:20|7851|7845|7848.5|7842.5|7851|7845|7848.5|7842.5|5
1652980410000|2022-05-19 17:13:30|7848.2|7842.2|7848.5|7842.5|7848.5|7842.5|7848.2|7842.2|1
1652980420000|2022-05-19 17:13:40|7848.9|7842.9|7848.7|7842.7|7849.8|7843.8|7848.7|7842.7|3
1652980430000|2022-05-19 17:13:50|7848.5|7842.5|7848.3|7842.3|7848.5|7842.5|7848.3|7842.3|0
1652980440000|2022-05-19 17:14:00|7848|7842|7848.5|7842.5|7848.5|7842.5|7848|7842|6
1652980450000|2022-05-19 17:14:10|7848.8|7842.8|7846.8|7840.8|7849.2|7843.2|7846.8|7840.8|12
1652980460000|2022-05-19 17:14:20|7846.6|7840.6|7843.1|7837.1|7846.6|7840.6|7842.4|7836.4|20
1652980470000|2022-05-19 17:14:30|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|3
1652980480000|2022-05-19 17:14:40|7843|7837|7846.3|7840.3|7846.3|7840.3|7843|7837|3
1652980490000|2022-05-19 17:14:50|7846.7|7840.7|7847|7841|7847|7841|7846.5|7840.5|1
1652980500000|2022-05-19 17:15:00|7846.8|7840.8|7845.8|7839.8|7846.8|7840.8|7845.8|7839.8|8
1652980510000|2022-05-19 17:15:10|7845.7|7839.7|7845.2|7839.2|7845.7|7839.7|7844.7|7838.7|15
1652980520000|2022-05-19 17:15:20|7843.2|7837.2|7843.3|7837.3|7843.3|7837.3|7842.7|7836.7|7
1652980530000|2022-05-19 17:15:30|7843.2|7837.2|7843.2|7837.2|7844.5|7838.5|7842.7|7836.7|6
1652980540000|2022-05-19 17:15:40|7844.3|7838.3|7844.8|7838.8|7844.8|7838.8|7844.3|7838.3|3
1652980550000|2022-05-19 17:15:50|7844.5|7838.5|7844.7|7838.7|7845.2|7839.2|7844.3|7838.3|9
1652980560000|2022-05-19 17:16:00|7844.5|7838.5|7844.7|7838.7|7844.7|7838.7|7841.4|7835.4|17
1652980570000|2022-05-19 17:16:10|7845|7839|7845|7839|7845.3|7839.3|7845|7839|1
1652980580000|2022-05-19 17:16:20|7844.7|7838.7|7844.2|7838.2|7844.7|7838.7|7844.2|7838.2|1
1652980590000|2022-05-19 17:16:30|7844.4|7838.4|7844.7|7838.7|7844.7|7838.7|7844.4|7838.4|6
1652980600000|2022-05-19 17:16:40|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|5
1652980610000|2022-05-19 17:16:50|7847.4|7841.4|7847.5|7841.5|7847.7|7841.7|7847.4|7841.4|2
1652980620000|2022-05-19 17:17:00|7846.7|7840.7|7847|7841|7847|7841|7846.2|7840.2|10
1652980630000|2022-05-19 17:17:10|||||||||1
1652980640000|2022-05-19 17:17:20|7847.3|7841.3|7847.8|7841.8|7847.8|7841.8|7847.3|7841.3|3
1652980660000|2022-05-19 17:17:40|||||||||10
1652980670000|2022-05-19 17:17:50|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|0
1652980680000|2022-05-19 17:18:00|7848.5|7842.5|7846.5|7840.5|7848.5|7842.5|7846.5|7840.5|5
1652980690000|2022-05-19 17:18:10|7846.3|7840.3|7846.3|7840.3|7846.3|7840.3|7846.1|7840.1|1
1652980700000|2022-05-19 17:18:20|7846.5|7840.5|7847.1|7841.1|7847.1|7841.1|7846.5|7840.5|5
1652980710000|2022-05-19 17:18:30|7847.5|7841.5|7847.6|7841.6|7847.6|7841.6|7847.5|7841.5|0
1652980720000|2022-05-19 17:18:40|7848.1|7842.1|7847.3|7841.3|7848.1|7842.1|7847.3|7841.3|2
1652980730000|2022-05-19 17:18:50|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|0
1652980740000|2022-05-19 17:19:00|7849.1|7843.1|7849.3|7843.3|7849.3|7843.3|7849.1|7843.1|19
1652980750000|2022-05-19 17:19:10|7849.5|7843.5|7849.8|7843.8|7849.8|7843.8|7849.5|7843.5|0
1652980760000|2022-05-19 17:19:20|7850.1|7844.1|7853|7847|7853|7847|7849.5|7843.5|5
1652980770000|2022-05-19 17:19:30|7852.6|7846.6|7853.5|7847.5|7853.5|7847.5|7852.6|7846.6|1
1652980780000|2022-05-19 17:19:40|7853.2|7847.2|7853.7|7847.7|7853.7|7847.7|7853.2|7847.2|0
1652980790000|2022-05-19 17:19:50|7853.4|7847.4|7854.2|7848.2|7854.4|7848.4|7853.2|7847.2|4
1652980800000|2022-05-19 17:20:00|7853.9|7847.9|7853.2|7847.2|7853.9|7847.9|7853.2|7847.2|2
1652980810000|2022-05-19 17:20:10|7853.7|7847.7|7853.7|7847.7|7854|7848|7853.7|7847.7|2
1652980820000|2022-05-19 17:20:20|7854.2|7848.2|7853.9|7847.9|7854.9|7848.9|7853.9|7847.9|8
1652980830000|2022-05-19 17:20:30|7854.2|7848.2|7853.9|7847.9|7854.2|7848.2|7853.9|7847.9|2
1652980840000|2022-05-19 17:20:40|7852.1|7846.1|7851.8|7845.8|7852.1|7846.1|7851.8|7845.8|4
1652980850000|2022-05-19 17:20:50|7851.5|7845.5|7851.8|7845.8|7851.8|7845.8|7851.3|7845.3|3
1652980880000|2022-05-19 17:21:20|7851.2|7845.2|7851|7845|7851.2|7845.2|7850.8|7844.8|8
1652980900000|2022-05-19 17:21:40|7850.7|7844.7|7849.3|7843.3|7850.7|7844.7|7849.3|7843.3|6
1652980910000|2022-05-19 17:21:50|7849.6|7843.6|7850|7844|7850|7844|7849.6|7843.6|3
1652980920000|2022-05-19 17:22:00|7849.7|7843.7|7850.5|7844.5|7850.5|7844.5|7849.5|7843.5|2
1652980930000|2022-05-19 17:22:10|7850.3|7844.3|7850.4|7844.4|7850.4|7844.4|7849.1|7843.1|4
1652980940000|2022-05-19 17:22:20|7850.6|7844.6|7850.6|7844.6|7850.6|7844.6|7850.6|7844.6|1
1652980950000|2022-05-19 17:22:30|7850.8|7844.8|7850.6|7844.6|7851.3|7845.3|7850.3|7844.3|5
1652980960000|2022-05-19 17:22:40|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|2
1652980980000|2022-05-19 17:23:00|7851.1|7845.1|7851.5|7845.5|7851.5|7845.5|7851.1|7845.1|6
1652980990000|2022-05-19 17:23:10|7851.8|7845.8|7853.4|7847.4|7856.1|7850.1|7851.8|7845.8|18
1652981000000|2022-05-19 17:23:20|7853.1|7847.1|7854.8|7848.8|7854.8|7848.8|7853|7847|3
1652981010000|2022-05-19 17:23:30|7855.8|7849.8|7855.3|7849.3|7855.8|7849.8|7855.3|7849.3|3
1652981020000|2022-05-19 17:23:40|7855.5|7849.5|7858.8|7852.8|7859.7|7853.7|7855.5|7849.5|12
1652981030000|2022-05-19 17:23:50|7859.3|7853.3|7857.2|7851.2|7859.3|7853.3|7856.6|7850.6|0
1652981040000|2022-05-19 17:24:00|7857|7851|7855.6|7849.6|7857|7851|7855.6|7849.6|7
1652981050000|2022-05-19 17:24:10|7855.3|7849.3|7855.1|7849.1|7855.9|7849.9|7854.9|7848.9|6
1652981060000|2022-05-19 17:24:20|7854.9|7848.9|7854.6|7848.6|7855.1|7849.1|7854.2|7848.2|0
1652981070000|2022-05-19 17:24:30|7854.8|7848.8|7855.3|7849.3|7855.3|7849.3|7854.5|7848.5|1
1652981090000|2022-05-19 17:24:50|7857.9|7851.9|7864.2|7858.2|7864.2|7858.2|7857.9|7851.9|10
1652981100000|2022-05-19 17:25:00|7863.9|7857.9|7853.9|7847.9|7864.7|7858.7|7853.9|7847.9|14
1652981110000|2022-05-19 17:25:10|7853.6|7847.6|7853.9|7847.9|7853.9|7847.9|7853.6|7847.6|2
1652981120000|2022-05-19 17:25:20|7855.8|7849.8|7856.1|7850.1|7856.4|7850.4|7855.8|7849.8|45
1652981130000|2022-05-19 17:25:30|7855.6|7849.6|7855.6|7849.6|7855.6|7849.6|7855.6|7849.6|4
1652981140000|2022-05-19 17:25:40|7855.4|7849.4|7855.5|7849.5|7855.5|7849.5|7855.4|7849.4|1
1652981150000|2022-05-19 17:25:50|7856.7|7850.7|7856.9|7850.9|7856.9|7850.9|7856.7|7850.7|4
1652981160000|2022-05-19 17:26:00|7857.2|7851.2|7856.9|7850.9|7857.2|7851.2|7856.9|7850.9|4
1652981170000|2022-05-19 17:26:10|7857.7|7851.7|7859|7853|7860|7854|7857.7|7851.7|13
1652981180000|2022-05-19 17:26:20|7858.8|7852.8|7862.2|7856.2|7862.5|7856.5|7858.7|7852.7|6
1652981190000|2022-05-19 17:26:30|7864.7|7858.7|7860.8|7854.8|7864.7|7858.7|7860.1|7854.1|4
1652981200000|2022-05-19 17:26:40|7861|7855|7861|7855|7861|7855|7861|7855|2
1652981210000|2022-05-19 17:26:50|7860.6|7854.6|7860|7854|7860.6|7854.6|7860|7854|2
1652981220000|2022-05-19 17:27:00|7860.7|7854.7|7862.2|7856.2|7862.5|7856.5|7860.7|7854.7|6
1652981230000|2022-05-19 17:27:10|7862.5|7856.5|7865.4|7859.4|7865.7|7859.7|7862.3|7856.3|10
1652981240000|2022-05-19 17:27:20|7865.1|7859.1|7864.8|7858.8|7865.1|7859.1|7864.6|7858.6|2
1652981250000|2022-05-19 17:27:30|7864.6|7858.6|7864|7858|7864.8|7858.8|7864|7858|7
1652981260000|2022-05-19 17:27:40|7863.7|7857.7|7861.4|7855.4|7863.7|7857.7|7861.4|7855.4|7
1652981270000|2022-05-19 17:27:50|7861.7|7855.7|7861.4|7855.4|7861.7|7855.7|7861.4|7855.4|4
1652981280000|2022-05-19 17:28:00|7861.7|7855.7|7861.7|7855.7|7861.7|7855.7|7861.7|7855.7|0
1652981290000|2022-05-19 17:28:10|7861.9|7855.9|7861.5|7855.5|7861.9|7855.9|7861.5|7855.5|1
1652981300000|2022-05-19 17:28:20|7861.3|7855.3|7859.4|7853.4|7861.3|7855.3|7859.4|7853.4|4
1652981310000|2022-05-19 17:28:30|7858.7|7852.7|7857.9|7851.9|7858.7|7852.7|7857.9|7851.9|1
1652981320000|2022-05-19 17:28:40|7857.8|7851.8|7857.8|7851.8|7857.8|7851.8|7857.8|7851.8|0
1652981330000|2022-05-19 17:28:50|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|2
1652981340000|2022-05-19 17:29:00|7856.9|7850.9|7857.2|7851.2|7857.7|7851.7|7856.9|7850.9|5
1652981360000|2022-05-19 17:29:20|7856.9|7850.9|7856.9|7850.9|7856.9|7850.9|7856.9|7850.9|6
1652981370000|2022-05-19 17:29:30|7858.2|7852.2|7858.2|7852.2|7858.2|7852.2|7858.2|7852.2|2
1652981380000|2022-05-19 17:29:40|||||||||1
1652981390000|2022-05-19 17:29:50|7858.3|7852.3|7858.5|7852.5|7858.5|7852.5|7858.3|7852.3|2
1652981400000|2022-05-19 17:30:00|7859|7853|7858.7|7852.7|7859|7853|7858.5|7852.5|3
1652981410000|2022-05-19 17:30:10|7859|7853|7858|7852|7859.5|7853.5|7858|7852|8
1652981420000|2022-05-19 17:30:20|7858.3|7852.3|7859|7853|7859|7853|7858|7852|2
1652981430000|2022-05-19 17:30:30|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|1
1652981440000|2022-05-19 17:30:40|7859.2|7853.2|7859.7|7853.7|7859.7|7853.7|7859.2|7853.2|4
1652981450000|2022-05-19 17:30:50|7859.4|7853.4|7859|7853|7859.4|7853.4|7859|7853|3
1652981460000|2022-05-19 17:31:00|7858.5|7852.5|7858.7|7852.7|7858.7|7852.7|7858.3|7852.3|3
1652981470000|2022-05-19 17:31:10|7858.5|7852.5|7857.5|7851.5|7858.5|7852.5|7857.5|7851.5|2
1652981480000|2022-05-19 17:31:20|7857.7|7851.7|7857.2|7851.2|7857.7|7851.7|7857.2|7851.2|2
1652981490000|2022-05-19 17:31:30|7857.4|7851.4|7858.7|7852.7|7858.7|7852.7|7856.9|7850.9|4
1652981500000|2022-05-19 17:31:40|7859|7853|7859|7853|7859|7853|7859|7853|0
1652981510000|2022-05-19 17:31:50|7858.5|7852.5|7858.8|7852.8|7858.8|7852.8|7856.9|7850.9|3
1652981520000|2022-05-19 17:32:00|7859.3|7853.3|7859.5|7853.5|7859.5|7853.5|7859.3|7853.3|0
1652981530000|2022-05-19 17:32:10|7860|7854|7860.3|7854.3|7861|7855|7858.7|7852.7|7
1652981540000|2022-05-19 17:32:20|7860|7854|7860|7854|7860|7854|7860|7854|7
1652981550000|2022-05-19 17:32:30|7859.6|7853.6|7857.4|7851.4|7859.6|7853.6|7856.7|7850.7|7
1652981560000|2022-05-19 17:32:40|7857.2|7851.2|7859|7853|7859.8|7853.8|7857.2|7851.2|7
1652981570000|2022-05-19 17:32:50|7858.5|7852.5|7858.3|7852.3|7858.5|7852.5|7858.3|7852.3|3
1652981580000|2022-05-19 17:33:00|7857.8|7851.8|7860.4|7854.4|7861.4|7855.4|7857.8|7851.8|17
1652981590000|2022-05-19 17:33:10|7860.2|7854.2|7859.7|7853.7|7860.4|7854.4|7859.4|7853.4|0
1652981600000|2022-05-19 17:33:20|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|3
1652981610000|2022-05-19 17:33:30|7865.5|7859.5|7871.9|7865.9|7873.1|7867.1|7865.5|7859.5|16
1652981620000|2022-05-19 17:33:40|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|1
1652981630000|2022-05-19 17:33:50|7870.6|7864.6|7870.5|7864.5|7870.7|7864.7|7870.4|7864.4|1
1652981640000|2022-05-19 17:34:00|7870|7864|7870|7864|7870|7864|7869.7|7863.7|2
1652981650000|2022-05-19 17:34:10|7868.7|7862.7|7870.7|7864.7|7871.7|7865.7|7868.7|7862.7|14
1652981660000|2022-05-19 17:34:20|7870.8|7864.8|7870.5|7864.5|7870.8|7864.8|7870.5|7864.5|0
1652981670000|2022-05-19 17:34:30|7869.2|7863.2|7868.7|7862.7|7869.2|7863.2|7868.7|7862.7|3
1652981680000|2022-05-19 17:34:40|7869.3|7863.3|7861.8|7855.8|7869.8|7863.8|7861.8|7855.8|73
1652981690000|2022-05-19 17:34:50|7861.5|7855.5|7862|7856|7862|7856|7861.5|7855.5|2
1652981700000|2022-05-19 17:35:00|7861.8|7855.8|7868.8|7862.8|7869.9|7863.9|7861.8|7855.8|17
1652981710000|2022-05-19 17:35:10|7869.2|7863.2|7868.7|7862.7|7869.5|7863.5|7868.7|7862.7|1
1652981720000|2022-05-19 17:35:20|7868.5|7862.5|7868.5|7862.5|7868.5|7862.5|7868.2|7862.2|1
1652981730000|2022-05-19 17:35:30|7868.2|7862.2|7867.7|7861.7|7868.5|7862.5|7867.7|7861.7|1
1652981750000|2022-05-19 17:35:50|7867.5|7861.5|7867.5|7861.5|7867.5|7861.5|7867.5|7861.5|3
1652981760000|2022-05-19 17:36:00|7867.8|7861.8|7868.7|7862.7|7868.7|7862.7|7867.8|7861.8|3
1652981770000|2022-05-19 17:36:10|7868.2|7862.2|7865.6|7859.6|7868.2|7862.2|7865.6|7859.6|6
1652981780000|2022-05-19 17:36:20|7865.5|7859.5|7869.2|7863.2|7869.2|7863.2|7864.8|7858.8|19
1652981790000|2022-05-19 17:36:30|7868.6|7862.6|7867.6|7861.6|7868.9|7862.9|7867.6|7861.6|1
1652981800000|2022-05-19 17:36:40|||||||||1
1652981810000|2022-05-19 17:36:50|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|1
1652981820000|2022-05-19 17:37:00|7868.6|7862.6|7868.1|7862.1|7868.8|7862.8|7868.1|7862.1|3
1652981840000|2022-05-19 17:37:20|7869.2|7863.2|7875.8|7869.8|7877.1|7871.1|7869.2|7863.2|7
1652981850000|2022-05-19 17:37:30|7875.3|7869.3|7873.8|7867.8|7875.3|7869.3|7873.8|7867.8|4
1652981860000|2022-05-19 17:37:40|7873.6|7867.6|7872|7866|7873.6|7867.6|7872|7866|2
1652981870000|2022-05-19 17:37:50|7871.5|7865.5|7875.5|7869.5|7875.5|7869.5|7871.5|7865.5|5
1652981880000|2022-05-19 17:38:00|7875.3|7869.3|7875.3|7869.3|7875.8|7869.8|7875.3|7869.3|4
1652981900000|2022-05-19 17:38:20|7875.9|7869.9|7881.7|7875.7|7881.9|7875.9|7874.3|7868.3|27
1652981910000|2022-05-19 17:38:30|7881.2|7875.2|7879.1|7873.1|7881.2|7875.2|7879.1|7873.1|19
1652981920000|2022-05-19 17:38:40|||||||||2
1652981930000|2022-05-19 17:38:50|7878.8|7872.8|7876.3|7870.3|7878.8|7872.8|7876.3|7870.3|3
1652981940000|2022-05-19 17:39:00|7875.8|7869.8|7875.3|7869.3|7876.1|7870.1|7875.3|7869.3|1
1652981950000|2022-05-19 17:39:10|7875|7869|7880.4|7874.4|7880.4|7874.4|7875|7869|9
1652981960000|2022-05-19 17:39:20|7880.1|7874.1|7880|7874|7880.3|7874.3|7880|7874|0
1652981970000|2022-05-19 17:39:30|7880.2|7874.2|7880.5|7874.5|7882|7876|7880.2|7874.2|3
1652981980000|2022-05-19 17:39:40|7880.2|7874.2|7882|7876|7883.6|7877.6|7880.2|7874.2|6
1652981990000|2022-05-19 17:39:50|7881.3|7875.3|7881.4|7875.4|7882.4|7876.4|7879.3|7873.3|3
1652982000000|2022-05-19 17:40:00|7881.7|7875.7|7879.8|7873.8|7881.7|7875.7|7879.8|7873.8|2
1652982010000|2022-05-19 17:40:10|7879.6|7873.6|7878.6|7872.6|7879.6|7873.6|7878.6|7872.6|0
1652982020000|2022-05-19 17:40:20|7878.8|7872.8|7876.8|7870.8|7879.1|7873.1|7876.8|7870.8|16
1652982030000|2022-05-19 17:40:30|7877.4|7871.4|7875.1|7869.1|7877.4|7871.4|7875.1|7869.1|6
1652982040000|2022-05-19 17:40:40|7874.3|7868.3|7867.2|7861.2|7874.3|7868.3|7867.2|7861.2|4
1652982050000|2022-05-19 17:40:50|7867.4|7861.4|7863.5|7857.5|7867.4|7861.4|7863.5|7857.5|9
1652982060000|2022-05-19 17:41:00|7863.7|7857.7|7862.4|7856.4|7863.7|7857.7|7861.9|7855.9|3
1652982070000|2022-05-19 17:41:10|7862.1|7856.1|7860.2|7854.2|7862.1|7856.1|7860.2|7854.2|1
1652982080000|2022-05-19 17:41:20|7859.9|7853.9|7860.4|7854.4|7860.4|7854.4|7859.9|7853.9|2
1652982090000|2022-05-19 17:41:30|7860.1|7854.1|7859.9|7853.9|7860.1|7854.1|7859.9|7853.9|1
1652982100000|2022-05-19 17:41:40|7859.6|7853.6|7860.2|7854.2|7860.2|7854.2|7858.9|7852.9|8
1652982110000|2022-05-19 17:41:50|7862.3|7856.3|7861.2|7855.2|7862.3|7856.3|7860.2|7854.2|2
1652982120000|2022-05-19 17:42:00|7860.9|7854.9|7864|7858|7864|7858|7860.9|7854.9|14
1652982130000|2022-05-19 17:42:10|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|1
1652982150000|2022-05-19 17:42:30|||||||||1
1652982160000|2022-05-19 17:42:40|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|1
1652982170000|2022-05-19 17:42:50|7863.1|7857.1|7862.7|7856.7|7863.1|7857.1|7862.5|7856.5|4
1652982180000|2022-05-19 17:43:00|7862.5|7856.5|7863|7857|7863|7857|7862.5|7856.5|0
1652982190000|2022-05-19 17:43:10|7863.2|7857.2|7863.2|7857.2|7863.7|7857.7|7863.2|7857.2|2
1652982200000|2022-05-19 17:43:20|7863|7857|7863.7|7857.7|7863.7|7857.7|7862.7|7856.7|2
1652982210000|2022-05-19 17:43:30|7864.2|7858.2|7863.4|7857.4|7864.7|7858.7|7863.4|7857.4|5
1652982220000|2022-05-19 17:43:40|7863.2|7857.2|7862.7|7856.7|7863.2|7857.2|7862.7|7856.7|2
1652982230000|2022-05-19 17:43:50|7862.4|7856.4|7863|7857|7863.3|7857.3|7862.2|7856.2|5
1652982240000|2022-05-19 17:44:00|7862.8|7856.8|7863.6|7857.6|7863.6|7857.6|7862.8|7856.8|34
1652982250000|2022-05-19 17:44:10|7863.8|7857.8|7863.1|7857.1|7864.1|7858.1|7863.1|7857.1|2
1652982260000|2022-05-19 17:44:20|7862.8|7856.8|7859.4|7853.4|7863|7857|7859.2|7853.2|30
1652982270000|2022-05-19 17:44:30|7859.1|7853.1|7859.1|7853.1|7859.1|7853.1|7859.1|7853.1|1
1652982280000|2022-05-19 17:44:40|7859.3|7853.3|7860.2|7854.2|7861.2|7855.2|7859.3|7853.3|7
1652982290000|2022-05-19 17:44:50|7860.7|7854.7|7860.6|7854.6|7861.4|7855.4|7860.4|7854.4|3
1652982300000|2022-05-19 17:45:00|7860.3|7854.3|7859.6|7853.6|7861.6|7855.6|7859.6|7853.6|19
1652982310000|2022-05-19 17:45:10|7859.8|7853.8|7859.8|7853.8|7860.8|7854.8|7859.6|7853.6|1
1652982320000|2022-05-19 17:45:20|7859.4|7853.4|7859.4|7853.4|7859.6|7853.6|7859.4|7853.4|5
1652982330000|2022-05-19 17:45:30|7860|7854|7858.7|7852.7|7860.4|7854.4|7858.7|7852.7|2
1652982340000|2022-05-19 17:45:40|7858.9|7852.9|7859.9|7853.9|7860.1|7854.1|7858.9|7852.9|2
1652982350000|2022-05-19 17:45:50|7860.1|7854.1|7859.4|7853.4|7860.1|7854.1|7859.4|7853.4|2
1652982360000|2022-05-19 17:46:00|7860.2|7854.2|7860.9|7854.9|7860.9|7854.9|7860.2|7854.2|1
1652982370000|2022-05-19 17:46:10|7861.2|7855.2|7860.4|7854.4|7861.2|7855.2|7860.1|7854.1|5
1652982380000|2022-05-19 17:46:20|7860.6|7854.6|7860.4|7854.4|7860.6|7854.6|7860.4|7854.4|3
1652982390000|2022-05-19 17:46:30|7861.4|7855.4|7860.6|7854.6|7861.4|7855.4|7860.6|7854.6|6
1652982400000|2022-05-19 17:46:40|7860.1|7854.1|7859.9|7853.9|7860.1|7854.1|7859.9|7853.9|0
1652982410000|2022-05-19 17:46:50|7860.3|7854.3|7859.9|7853.9|7861.4|7855.4|7859.9|7853.9|10
1652982420000|2022-05-19 17:47:00|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|4
1652982430000|2022-05-19 17:47:10|7858.4|7852.4|7859.8|7853.8|7859.8|7853.8|7858.4|7852.4|3
1652982440000|2022-05-19 17:47:20|7860.3|7854.3|7859.9|7853.9|7860.3|7854.3|7859.8|7853.8|1
1652982450000|2022-05-19 17:47:30|7859.8|7853.8|7859.4|7853.4|7859.9|7853.9|7859.4|7853.4|0
1652982460000|2022-05-19 17:47:40|7859.3|7853.3|7860.4|7854.4|7860.4|7854.4|7858.3|7852.3|7
1652982470000|2022-05-19 17:47:50|7860.3|7854.3|7864.3|7858.3|7866.3|7860.3|7860.3|7854.3|19
1652982480000|2022-05-19 17:48:00|7863.4|7857.4|7861.9|7855.9|7863.9|7857.9|7861.8|7855.8|8
1652982490000|2022-05-19 17:48:10|7861.8|7855.8|7861.8|7855.8|7861.9|7855.9|7861.8|7855.8|3
1652982500000|2022-05-19 17:48:20|7861.9|7855.9|7862.8|7856.8|7862.8|7856.8|7861.9|7855.9|2
1652982510000|2022-05-19 17:48:30|7865.1|7859.1|7864.3|7858.3|7865.1|7859.1|7864.3|7858.3|2
1652982520000|2022-05-19 17:48:40|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|7863.6|7857.6|2
1652982530000|2022-05-19 17:48:50|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|2
1652982540000|2022-05-19 17:49:00|7862.8|7856.8|7862.3|7856.3|7862.8|7856.8|7862.3|7856.3|1
1652982550000|2022-05-19 17:49:10|7861.9|7855.9|7860.8|7854.8|7861.9|7855.9|7860.8|7854.8|24
1652982560000|2022-05-19 17:49:20|7860.3|7854.3|7859.8|7853.8|7860.3|7854.3|7859.8|7853.8|5
1652982570000|2022-05-19 17:49:30|7859.5|7853.5|7862.5|7856.5|7862.5|7856.5|7859.2|7853.2|3
1652982580000|2022-05-19 17:49:40|7862.3|7856.3|7861.5|7855.5|7862.5|7856.5|7861.5|7855.5|0
1652982590000|2022-05-19 17:49:50|7861.3|7855.3|7860.8|7854.8|7861.3|7855.3|7860.2|7854.2|1
1652982600000|2022-05-19 17:50:00|7861.5|7855.5|7860.5|7854.5|7862.5|7856.5|7860.5|7854.5|3
1652982610000|2022-05-19 17:50:10|7859.5|7853.5|7856.1|7850.1|7859.5|7853.5|7855.3|7849.3|21
1652982620000|2022-05-19 17:50:20|7854.2|7848.2|7853.8|7847.8|7854.5|7848.5|7853.7|7847.7|11
1652982630000|2022-05-19 17:50:30|7854.5|7848.5|7854|7848|7854.5|7848.5|7854|7848|5
1652982640000|2022-05-19 17:50:40|7854.2|7848.2|7854|7848|7854.5|7848.5|7854|7848|10
1652982650000|2022-05-19 17:50:50|||||||||1
1652982660000|2022-05-19 17:51:00|7853.5|7847.5|7853.2|7847.2|7853.5|7847.5|7853.2|7847.2|9
1652982670000|2022-05-19 17:51:10|||||||||2
1652982680000|2022-05-19 17:51:20|7852.7|7846.7|7852.6|7846.6|7852.7|7846.7|7851.3|7845.3|27
1652982690000|2022-05-19 17:51:30|7852.3|7846.3|7852.6|7846.6|7852.6|7846.6|7851.9|7845.9|2
1652982700000|2022-05-19 17:51:40|7852.3|7846.3|7852.1|7846.1|7852.3|7846.3|7852.1|7846.1|2
1652982710000|2022-05-19 17:51:50|7852.6|7846.6|7850.8|7844.8|7853.6|7847.6|7850.4|7844.4|8
1652982720000|2022-05-19 17:52:00|||||||||1
1652982730000|2022-05-19 17:52:10|7851|7845|7849.7|7843.7|7851|7845|7849.7|7843.7|16
1652982740000|2022-05-19 17:52:20|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|10
1652982750000|2022-05-19 17:52:30|7850.5|7844.5|7850.2|7844.2|7850.5|7844.5|7850.2|7844.2|15
1652982760000|2022-05-19 17:52:40|7848.6|7842.6|7848.4|7842.4|7848.6|7842.6|7847.7|7841.7|32
1652982770000|2022-05-19 17:52:50|7848|7842|7846.4|7840.4|7848|7842|7845.4|7839.4|54
1652982780000|2022-05-19 17:53:00|7846|7840|7847.9|7841.9|7849.5|7843.5|7845.8|7839.8|39
1652982790000|2022-05-19 17:53:10|7847.7|7841.7|7846.7|7840.7|7847.7|7841.7|7846.2|7840.2|0
1652982800000|2022-05-19 17:53:20|7846.4|7840.4|7847.9|7841.9|7847.9|7841.9|7846.2|7840.2|2
1652982810000|2022-05-19 17:53:30|7847.5|7841.5|7849.8|7843.8|7849.8|7843.8|7847.5|7841.5|16
1652982820000|2022-05-19 17:53:40|7846.8|7840.8|7850.5|7844.5|7850.5|7844.5|7846.8|7840.8|10
1652982830000|2022-05-19 17:53:50|7850|7844|7849.3|7843.3|7850.2|7844.2|7848.2|7842.2|11
1652982840000|2022-05-19 17:54:00|7849.7|7843.7|7849.3|7843.3|7850.5|7844.5|7849.3|7843.3|14
1652982850000|2022-05-19 17:54:10|7849.7|7843.7|7851.7|7845.7|7851.8|7845.8|7849.7|7843.7|17
1652982860000|2022-05-19 17:54:20|7851.3|7845.3|7853.2|7847.2|7854.3|7848.3|7850.2|7844.2|32
1652982870000|2022-05-19 17:54:30|7852.8|7846.8|7851|7845|7852.8|7846.8|7850.9|7844.9|1
1652982880000|2022-05-19 17:54:40|7851.1|7845.1|7850.8|7844.8|7851.1|7845.1|7850.8|7844.8|0
1652982890000|2022-05-19 17:54:50|7850.5|7844.5|7854.3|7848.3|7855.1|7849.1|7850.5|7844.5|6
1652982900000|2022-05-19 17:55:00|7854.1|7848.1|7852.3|7846.3|7854.1|7848.1|7852.3|7846.3|1
1652982910000|2022-05-19 17:55:10|7851.8|7845.8|7852.8|7846.8|7852.8|7846.8|7851.8|7845.8|0
1652982920000|2022-05-19 17:55:20|||||||||3
1652982940000|2022-05-19 17:55:40|7853.3|7847.3|7850.8|7844.8|7853.3|7847.3|7850.8|7844.8|4
1652982950000|2022-05-19 17:55:50|7851.5|7845.5|7852.1|7846.1|7852.5|7846.5|7851.3|7845.3|2
1652982960000|2022-05-19 17:56:00|7851.5|7845.5|7851.8|7845.8|7851.8|7845.8|7849.6|7843.6|13
1652982970000|2022-05-19 17:56:10|7851.6|7845.6|7852.1|7846.1|7852.6|7846.6|7851.6|7845.6|6
1652982980000|2022-05-19 17:56:20|7852.3|7846.3|7855.1|7849.1|7855.1|7849.1|7852.3|7846.3|7
1652982990000|2022-05-19 17:56:30|7855.3|7849.3|7855.1|7849.1|7855.3|7849.3|7855.1|7849.1|1
1652983000000|2022-05-19 17:56:40|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|2
1652983010000|2022-05-19 17:56:50|7855|7849|7853.6|7847.6|7855|7849|7853.6|7847.6|8
1652983020000|2022-05-19 17:57:00|7854.2|7848.2|7855.9|7849.9|7855.9|7849.9|7854.2|7848.2|4
1652983030000|2022-05-19 17:57:10|7856.4|7850.4|7859.4|7853.4|7859.6|7853.6|7856.4|7850.4|3
1652983050000|2022-05-19 17:57:30|7859.1|7853.1|7858.1|7852.1|7859.1|7853.1|7858.1|7852.1|4
1652983060000|2022-05-19 17:57:40|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|0
1652983070000|2022-05-19 17:57:50|7858.6|7852.6|7859.1|7853.1|7860|7854|7858.6|7852.6|9
1652983080000|2022-05-19 17:58:00|7858.6|7852.6|7858.1|7852.1|7858.9|7852.9|7858.1|7852.1|4
1652983090000|2022-05-19 17:58:10|||||||||2
1652983100000|2022-05-19 17:58:20|7858.4|7852.4|7857.1|7851.1|7858.9|7852.9|7856.6|7850.6|5
1652983110000|2022-05-19 17:58:30|7861.8|7855.8|7862.6|7856.6|7865.6|7859.6|7861.8|7855.8|8
1652983120000|2022-05-19 17:58:40|7862.4|7856.4|7861.6|7855.6|7862.9|7856.9|7861.6|7855.6|3
1652983130000|2022-05-19 17:58:50|7860.8|7854.8|7861.8|7855.8|7861.8|7855.8|7860.8|7854.8|2
1652983140000|2022-05-19 17:59:00|7861.1|7855.1|7860.4|7854.4|7861.1|7855.1|7860.4|7854.4|1
1652983150000|2022-05-19 17:59:10|7860.6|7854.6|7862.6|7856.6|7862.6|7856.6|7860.6|7854.6|10
1652983160000|2022-05-19 17:59:20|||||||||4
1652983170000|2022-05-19 17:59:30|7862.9|7856.9|7863.6|7857.6|7863.8|7857.8|7862.9|7856.9|3
1652983180000|2022-05-19 17:59:40|7863.4|7857.4|7868.2|7862.2|7868.3|7862.3|7863.4|7857.4|16
1652983190000|2022-05-19 17:59:50|7868|7862|7864.4|7858.4|7868|7862|7864.4|7858.4|20
1652983200000|2022-05-19 18:00:00|7865.2|7859.2|7868.3|7862.3|7871.1|7865.1|7865.2|7859.2|10
1652983210000|2022-05-19 18:00:10|7867.7|7861.7|7866.2|7860.2|7868.1|7862.1|7866.2|7860.2|25
1652983220000|2022-05-19 18:00:20|7865.9|7859.9|7865.6|7859.6|7865.9|7859.9|7864.6|7858.6|7
1652983230000|2022-05-19 18:00:30|7865.4|7859.4|7866.4|7860.4|7866.4|7860.4|7865.1|7859.1|3
1652983240000|2022-05-19 18:00:40|7866.6|7860.6|7866.4|7860.4|7866.6|7860.6|7866.2|7860.2|0
1652983250000|2022-05-19 18:00:50|7865.8|7859.8|7860.2|7854.2|7865.8|7859.8|7859.9|7853.9|54
1652983260000|2022-05-19 18:01:00|7859.9|7853.9|7861.2|7855.2|7861.5|7855.5|7859.5|7853.5|45
1652983270000|2022-05-19 18:01:10|7861|7855|7861.2|7855.2|7861.7|7855.7|7860.2|7854.2|16
1652983280000|2022-05-19 18:01:20|7861.4|7855.4|7861.9|7855.9|7861.9|7855.9|7861.2|7855.2|0
1652983290000|2022-05-19 18:01:30|7862.3|7856.3|7864.9|7858.9|7865.7|7859.7|7862.3|7856.3|4
1652983300000|2022-05-19 18:01:40|7863.6|7857.6|7867.9|7861.9|7867.9|7861.9|7863.4|7857.4|10
1652983310000|2022-05-19 18:01:50|7866.2|7860.2|7866.8|7860.8|7867.1|7861.1|7864.9|7858.9|3
1652983320000|2022-05-19 18:02:00|7867.3|7861.3|7867.1|7861.1|7867.9|7861.9|7866.8|7860.8|4
1652983330000|2022-05-19 18:02:10|7867.6|7861.6|7868.1|7862.1|7868.1|7862.1|7867.1|7861.1|10
1652983340000|2022-05-19 18:02:20|7868.3|7862.3|7868.8|7862.8|7869.4|7863.4|7867.6|7861.6|5
1652983350000|2022-05-19 18:02:30|7869.1|7863.1|7869.1|7863.1|7869.4|7863.4|7868.3|7862.3|12
1652983360000|2022-05-19 18:02:40|7868.7|7862.7|7868.3|7862.3|7868.9|7862.9|7868.1|7862.1|9
1652983370000|2022-05-19 18:02:50|7868.5|7862.5|7867.3|7861.3|7872.6|7866.6|7867.1|7861.1|21
1652983380000|2022-05-19 18:03:00|7866.3|7860.3|7868.2|7862.2|7868.2|7862.2|7866.3|7860.3|9
1652983390000|2022-05-19 18:03:10|7868.5|7862.5|7871.3|7865.3|7871.3|7865.3|7868.2|7862.2|3
1652983400000|2022-05-19 18:03:20|7872.8|7866.8|7871.9|7865.9|7873.4|7867.4|7871.6|7865.6|8
1652983410000|2022-05-19 18:03:30|7872.3|7866.3|7871.4|7865.4|7872.3|7866.3|7871.1|7865.1|1
1652983420000|2022-05-19 18:03:40|7871.1|7865.1|7868.6|7862.6|7871.4|7865.4|7868.6|7862.6|17
1652983430000|2022-05-19 18:03:50|7867.3|7861.3|7868.6|7862.6|7869.4|7863.4|7862.5|7856.5|46
1652983440000|2022-05-19 18:04:00|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|0
1652983450000|2022-05-19 18:04:10|7868.6|7862.6|7867.3|7861.3|7869|7863|7867.1|7861.1|15
1652983460000|2022-05-19 18:04:20|7868.5|7862.5|7868.6|7862.6|7869.7|7863.7|7868|7862|11
1652983470000|2022-05-19 18:04:30|7868.9|7862.9|7872.2|7866.2|7872.2|7866.2|7868.9|7862.9|6
1652983480000|2022-05-19 18:04:40|7872|7866|7871.9|7865.9|7872|7866|7870.1|7864.1|3
1652983490000|2022-05-19 18:04:50|7871.7|7865.7|7870.9|7864.9|7872.4|7866.4|7869.9|7863.9|30
1652983500000|2022-05-19 18:05:00|7870.7|7864.7|7867.1|7861.1|7870.7|7864.7|7867.1|7861.1|9
1652983510000|2022-05-19 18:05:10|7866.9|7860.9|7868|7862|7868.6|7862.6|7865.8|7859.8|15
1652983520000|2022-05-19 18:05:20|7868.3|7862.3|7865.8|7859.8|7868.3|7862.3|7865.6|7859.6|4
1652983530000|2022-05-19 18:05:30|7865.6|7859.6|7867|7861|7867|7861|7863.3|7857.3|12
1652983540000|2022-05-19 18:05:40|7866.5|7860.5|7865|7859|7866.5|7860.5|7865|7859|3
1652983550000|2022-05-19 18:05:50|7861.5|7855.5|7860.7|7854.7|7861.5|7855.5|7857.8|7851.8|49
1652983560000|2022-05-19 18:06:00|7860.5|7854.5|7859.7|7853.7|7862.3|7856.3|7859.7|7853.7|20
1652983570000|2022-05-19 18:06:10|7860|7854|7859.7|7853.7|7860|7854|7859.7|7853.7|5
1652983580000|2022-05-19 18:06:20|7860|7854|7860|7854|7860.7|7854.7|7859.8|7853.8|6
1652983590000|2022-05-19 18:06:30|7859.7|7853.7|7858.4|7852.4|7860|7854|7858.4|7852.4|36
1652983600000|2022-05-19 18:06:40|7862.9|7856.9|7865.7|7859.7|7865.9|7859.9|7862.9|7856.9|14
1652983610000|2022-05-19 18:06:50|7866|7860|7863.4|7857.4|7866.7|7860.7|7863.4|7857.4|59
1652983620000|2022-05-19 18:07:00|7862.9|7856.9|7862.6|7856.6|7862.9|7856.9|7862.6|7856.6|5
1652983630000|2022-05-19 18:07:10|7862.9|7856.9|7862.6|7856.6|7863.1|7857.1|7862.6|7856.6|5
1652983640000|2022-05-19 18:07:20|7863.6|7857.6|7866.3|7860.3|7867.7|7861.7|7863|7857|72
1652983650000|2022-05-19 18:07:30|7866.2|7860.2|7863.8|7857.8|7866.2|7860.2|7863.7|7857.7|24
1652983660000|2022-05-19 18:07:40|7864|7858|7864|7858|7864|7858|7863.8|7857.8|6
1652983670000|2022-05-19 18:07:50|7863.5|7857.5|7854.5|7848.5|7863.5|7857.5|7854.5|7848.5|21
1652983680000|2022-05-19 18:08:00|7856.8|7850.8|7855|7849|7856.8|7850.8|7855|7849|22
1652983690000|2022-05-19 18:08:10|7855.3|7849.3|7854.3|7848.3|7855.3|7849.3|7854.3|7848.3|3
1652983700000|2022-05-19 18:08:20|7853|7847|7854.7|7848.7|7854.7|7848.7|7852.7|7846.7|14
1652983710000|2022-05-19 18:08:30|7855.6|7849.6|7857.4|7851.4|7857.4|7851.4|7855.6|7849.6|5
1652983720000|2022-05-19 18:08:40|7857.2|7851.2|7858.2|7852.2|7858.2|7852.2|7857.2|7851.2|5
1652983730000|2022-05-19 18:08:50|7858.4|7852.4|7861.9|7855.9|7861.9|7855.9|7857.9|7851.9|31
1652983740000|2022-05-19 18:09:00|7862.1|7856.1|7868.5|7862.5|7868.7|7862.7|7861.7|7855.7|92
1652983750000|2022-05-19 18:09:10|7868.2|7862.2|7867.7|7861.7|7868.2|7862.2|7867.5|7861.5|8
1652983760000|2022-05-19 18:09:20|7867.9|7861.9|7867.7|7861.7|7868.2|7862.2|7867.7|7861.7|21
1652983770000|2022-05-19 18:09:30|7867.5|7861.5|7867.9|7861.9|7868.4|7862.4|7867.5|7861.5|23
1652983780000|2022-05-19 18:09:40|7872.1|7866.1|7871.9|7865.9|7872.1|7866.1|7871.4|7865.4|12
1652983790000|2022-05-19 18:09:50|7871.7|7865.7|7872.6|7866.6|7875.2|7869.2|7871.1|7865.1|31
1652983800000|2022-05-19 18:10:00|7873.5|7867.5|7871.5|7865.5|7873.5|7867.5|7871.2|7865.2|7
1652983810000|2022-05-19 18:10:10|7870.9|7864.9|7870.9|7864.9|7872.9|7866.9|7870.6|7864.6|8
1652983820000|2022-05-19 18:10:20|7871.7|7865.7|7873.1|7867.1|7873.1|7867.1|7871.7|7865.7|8
1652983830000|2022-05-19 18:10:30|7873.4|7867.4|7873.6|7867.6|7873.6|7867.6|7873.1|7867.1|1
1652983840000|2022-05-19 18:10:40|7873.4|7867.4|7872.6|7866.6|7873.4|7867.4|7872.5|7866.5|3
1652983850000|2022-05-19 18:10:50|7873.1|7867.1|7878.4|7872.4|7880.8|7874.8|7872.6|7866.6|57
1652983860000|2022-05-19 18:11:00|7878.6|7872.6|7877.1|7871.1|7880.3|7874.3|7877.1|7871.1|64
1652983870000|2022-05-19 18:11:10|7876.9|7870.9|7877.3|7871.3|7877.6|7871.6|7874.6|7868.6|8
1652983880000|2022-05-19 18:11:20|7877.1|7871.1|7874.8|7868.8|7877.1|7871.1|7874.8|7868.8|3
1652983890000|2022-05-19 18:11:30|7875.1|7869.1|7871.4|7865.4|7875.1|7869.1|7871.4|7865.4|5
1652983900000|2022-05-19 18:11:40|7870.9|7864.9|7873.8|7867.8|7875|7869|7870.9|7864.9|29
1652983910000|2022-05-19 18:11:50|7874.1|7868.1|7872.8|7866.8|7874.1|7868.1|7872.1|7866.1|4
1652983920000|2022-05-19 18:12:00|7873|7867|7873.8|7867.8|7873.8|7867.8|7873|7867|6
1652983930000|2022-05-19 18:12:10|7874.8|7868.8|7877.3|7871.3|7877.3|7871.3|7874|7868|7
1652983940000|2022-05-19 18:12:20|7876.3|7870.3|7875.3|7869.3|7876.3|7870.3|7874.8|7868.8|6
1652983950000|2022-05-19 18:12:30|7876.8|7870.8|7876.3|7870.3|7876.8|7870.8|7876.3|7870.3|11
1652983960000|2022-05-19 18:12:40|7879.3|7873.3|7880.8|7874.8|7880.8|7874.8|7879.3|7873.3|50
1652983970000|2022-05-19 18:12:50|7879.6|7873.6|7886.4|7880.4|7887.1|7881.1|7879.6|7873.6|23
1652983980000|2022-05-19 18:13:00|7885.9|7879.9|7882.8|7876.8|7886.1|7880.1|7880.1|7874.1|53
1652983990000|2022-05-19 18:13:10|7883.1|7877.1|7880.9|7874.9|7883.3|7877.3|7880.4|7874.4|28
1652984000000|2022-05-19 18:13:20|7880.7|7874.7|7882.4|7876.4|7884|7878|7879.9|7873.9|39
1652984010000|2022-05-19 18:13:30|7882.7|7876.7|7881.1|7875.1|7882.9|7876.9|7880.9|7874.9|16
1652984020000|2022-05-19 18:13:40|7880.8|7874.8|7882.2|7876.2|7882.2|7876.2|7880.8|7874.8|14
1652984030000|2022-05-19 18:13:50|7882.4|7876.4|7875.7|7869.7|7882.4|7876.4|7872.4|7866.4|21
1652984040000|2022-05-19 18:14:00|7874.4|7868.4|7872.5|7866.5|7875.5|7869.5|7869.8|7863.8|108
1652984050000|2022-05-19 18:14:10|7871.8|7865.8|7868.7|7862.7|7871.9|7865.9|7866.4|7860.4|99
1652984060000|2022-05-19 18:14:20|7867.2|7861.2|7862.4|7856.4|7867.2|7861.2|7860.5|7854.5|98
1652984070000|2022-05-19 18:14:30|7863.9|7857.9|7866.2|7860.2|7867.5|7861.5|7860.9|7854.9|94
1652984080000|2022-05-19 18:14:40|7866.4|7860.4|7871.4|7865.4|7873.8|7867.8|7865.1|7859.1|147
1652984090000|2022-05-19 18:14:50|7871.9|7865.9|7868.8|7862.8|7872.4|7866.4|7867.9|7861.9|71
1652984100000|2022-05-19 18:15:00|7867.6|7861.6|7865.8|7859.8|7868.9|7862.9|7865.8|7859.8|26
1652984110000|2022-05-19 18:15:10|7865.9|7859.9|7866.1|7860.1|7866.1|7860.1|7865.6|7859.6|4
1652984120000|2022-05-19 18:15:20|7865.6|7859.6|7867.1|7861.1|7868.1|7862.1|7865.6|7859.6|17
1652984130000|2022-05-19 18:15:30|7866.9|7860.9|7862.9|7856.9|7866.9|7860.9|7862.9|7856.9|13
1652984140000|2022-05-19 18:15:40|7863.6|7857.6|7861.6|7855.6|7863.7|7857.7|7861.6|7855.6|17
1652984150000|2022-05-19 18:15:50|7861.3|7855.3|7860.8|7854.8|7862.6|7856.6|7860|7854|44
1652984160000|2022-05-19 18:16:00|7858.8|7852.8|7859.6|7853.6|7859.6|7853.6|7858.5|7852.5|17
1652984170000|2022-05-19 18:16:10|7860|7854|7857.2|7851.2|7860|7854|7857.2|7851.2|16
1652984180000|2022-05-19 18:16:20|7857.4|7851.4|7854.9|7848.9|7857.4|7851.4|7853.6|7847.6|33
1652984190000|2022-05-19 18:16:30|7854.6|7848.6|7857.1|7851.1|7857.6|7851.6|7854.6|7848.6|7
1652984200000|2022-05-19 18:16:40|7856.9|7850.9|7859|7853|7859|7853|7856.4|7850.4|15
1652984210000|2022-05-19 18:16:50|7857.2|7851.2|7859.7|7853.7|7859.7|7853.7|7857.2|7851.2|25
1652984220000|2022-05-19 18:17:00|7859.9|7853.9|7862|7856|7862|7856|7859.9|7853.9|3
1652984230000|2022-05-19 18:17:10|7861.7|7855.7|7862.4|7856.4|7862.4|7856.4|7861.7|7855.7|1
1652984240000|2022-05-19 18:17:20|7861.4|7855.4|7859.9|7853.9|7861.4|7855.4|7859.7|7853.7|9
1652984250000|2022-05-19 18:17:30|7860.4|7854.4|7856.9|7850.9|7860.4|7854.4|7856.9|7850.9|8
1652984260000|2022-05-19 18:17:40|7857.4|7851.4|7856.9|7850.9|7858.4|7852.4|7856.9|7850.9|24
1652984270000|2022-05-19 18:17:50|7855.9|7849.9|7856.4|7850.4|7859.6|7853.6|7855.5|7849.5|29
1652984280000|2022-05-19 18:18:00|7856.6|7850.6|7854|7848|7858.1|7852.1|7854|7848|7
1652984290000|2022-05-19 18:18:10|7854.2|7848.2|7851.7|7845.7|7854.2|7848.2|7849.9|7843.9|27
1652984300000|2022-05-19 18:18:20|7851.9|7845.9|7853.4|7847.4|7854.2|7848.2|7851.9|7845.9|4
1652984310000|2022-05-19 18:18:30|7853.2|7847.2|7853.4|7847.4|7853.4|7847.4|7853.2|7847.2|1
1652984320000|2022-05-19 18:18:40|7853.6|7847.6|7854.9|7848.9|7854.9|7848.9|7853.6|7847.6|18
1652984330000|2022-05-19 18:18:50|7855.2|7849.2|7853.2|7847.2|7855.7|7849.7|7851.4|7845.4|4
1652984340000|2022-05-19 18:19:00|7852.7|7846.7|7852.2|7846.2|7853.4|7847.4|7850.9|7844.9|10
1652984350000|2022-05-19 18:19:10|7852.4|7846.4|7851.9|7845.9|7852.4|7846.4|7851.9|7845.9|3
1652984360000|2022-05-19 18:19:20|7850.8|7844.8|7848.9|7842.9|7850.8|7844.8|7847|7841|14
1652984370000|2022-05-19 18:19:30|7849.3|7843.3|7849.3|7843.3|7849.6|7843.6|7849.1|7843.1|1
1652984380000|2022-05-19 18:19:40|7849.4|7843.4|7850.3|7844.3|7850.5|7844.5|7849.4|7843.4|35
1652984390000|2022-05-19 18:19:50|7849.8|7843.8|7849.8|7843.8|7850.8|7844.8|7849|7843|28
1653004800000|2022-05-20 00:00:00|7876.6|7861.6|7865.6|7859.6|7876.6|7862.6|7865.6|7857|41
1653004810000|2022-05-20 00:00:10|7866.1|7860.1|7873.2|7858.2|7873.7|7860.2|7865.6|7858|13
1653004820000|2022-05-20 00:00:20|7873|7858|7868.5|7858.5|7873|7858.5|7868.5|7856.6|11
1653004830000|2022-05-20 00:00:30|||||||||1
1653004840000|2022-05-20 00:00:40|7868.7|7858.7|7868.7|7858.7|7868.7|7858.7|7868.7|7858.7|0
1653004850000|2022-05-20 00:00:50|7867.3|7861.3|7868.7|7858.7|7868.7|7861.9|7867.3|7858.5|2
1653004860000|2022-05-20 00:01:00|7866.5|7860.5|7866.7|7860.7|7866.7|7860.7|7866.5|7860.5|0
1653004870000|2022-05-20 00:01:10|7867.5|7861.5|7867.9|7861.9|7869.1|7863.1|7867.5|7861.5|4
1653004880000|2022-05-20 00:01:20|7868|7862|7868.7|7862.7|7868.7|7862.7|7868|7862|0
1653004890000|2022-05-20 00:01:30|7873.9|7863.9|7873.3|7863.3|7874.2|7867.5|7868.4|7862.4|4
1653004900000|2022-05-20 00:01:40|7873.5|7863.5|7875.2|7865.2|7875.2|7865.2|7871.1|7863.5|0
1653004910000|2022-05-20 00:01:50|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|3
1653004920000|2022-05-20 00:02:00|7873.9|7863.9|7868.9|7862.9|7873.9|7863.9|7868.9|7862.9|0
1653004930000|2022-05-20 00:02:10|7865.7|7859.7|7864.7|7854.7|7865.7|7859.7|7864.7|7854.7|7
1653004940000|2022-05-20 00:02:20|7866.9|7851.9|7862.7|7852.7|7866.9|7852.7|7862.7|7851.9|0
1653004950000|2022-05-20 00:02:30|7859.5|7853.5|7862.2|7856.2|7862.2|7856.2|7859.5|7853.5|1
1653004970000|2022-05-20 00:02:50|7861.3|7855.3|7862.2|7856.2|7862.2|7856.2|7860.4|7854.4|2
1653004980000|2022-05-20 00:03:00|7865.8|7855.8|7867.5|7857.5|7869.5|7857.5|7865.8|7854.5|3
1653004990000|2022-05-20 00:03:10|7867.2|7857.2|7867.2|7857.2|7867.2|7857.2|7867.2|7857.2|0
1653005000000|2022-05-20 00:03:20|7867.5|7857.5|7867.5|7857.5|7867.5|7857.5|7867.5|7857.5|0
1653005010000|2022-05-20 00:03:30|7868|7858|7865.7|7859.7|7868|7859.7|7865.7|7858|0
1653005020000|2022-05-20 00:03:40|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|0
1653005040000|2022-05-20 00:04:00|7866.5|7860.5|7866.5|7860.5|7866.5|7860.5|7866.5|7860.5|0
1653005060000|2022-05-20 00:04:20|7865.8|7859.8|7866.1|7860.1|7866.1|7860.1|7865.8|7859.8|0
1653005070000|2022-05-20 00:04:30|7866.3|7860.3|7865.8|7859.8|7866.3|7860.3|7865.8|7859.8|0
1653005110000|2022-05-20 00:05:10|7866.3|7860.3|7868.3|7862.3|7868.3|7862.3|7866.3|7860.3|3
1653005120000|2022-05-20 00:05:20|7868|7862|7866.8|7860.8|7868|7862|7866.8|7860.8|1
1653005130000|2022-05-20 00:05:30|7866.5|7860.5|7868.4|7862.4|7868.4|7862.4|7866.3|7860.3|3
1653005140000|2022-05-20 00:05:40|7868.7|7862.7|7873|7863|7873|7863.3|7868.7|7862.7|2
1653005170000|2022-05-20 00:06:10|7872.7|7862.7|7872.5|7862.5|7872.7|7862.7|7872.5|7862.5|1
1653005180000|2022-05-20 00:06:20|7872.2|7862.2|7872.2|7862.2|7872.2|7862.2|7872.2|7862.2|0
1653005190000|2022-05-20 00:06:30|7872|7862|7867.5|7857.5|7872|7862|7867.5|7855.1|2
1653005200000|2022-05-20 00:06:40|7867.3|7857.3|7867.3|7857.3|7867.3|7857.3|7867.3|7857.3|0
1653005210000|2022-05-20 00:06:50|7867.5|7857.5|7867.5|7857.5|7867.5|7857.5|7867.5|7857.5|0
1653005220000|2022-05-20 00:07:00|7867.3|7857.3|7867|7857|7867.3|7857.3|7867|7857|0
1653005250000|2022-05-20 00:07:30|7866.8|7860.8|7867.3|7857.3|7867.3|7860.8|7866.8|7857.3|2
1653005270000|2022-05-20 00:07:50|||||||||1
1653005290000|2022-05-20 00:08:10|7866.6|7856.6|7865.7|7855.7|7866.6|7856.6|7865.7|7855.7|0
1653005320000|2022-05-20 00:08:40|7865.4|7855.4|7865.2|7855.2|7865.4|7855.4|7865.2|7855.2|0
1653005330000|2022-05-20 00:08:50|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|1
1653005340000|2022-05-20 00:09:00|7863.2|7853.2|7858.2|7852.2|7863.2|7855.2|7858.2|7852.2|0
1653005350000|2022-05-20 00:09:10|7858.8|7852.8|7857.4|7851.4|7858.8|7852.8|7856.7|7850.7|2
1653005360000|2022-05-20 00:09:20|7857.7|7851.7|7857.9|7851.9|7857.9|7851.9|7857.4|7851.4|3
1653005370000|2022-05-20 00:09:30|7858.4|7852.4|7859.2|7853.2|7860.4|7854.4|7858.4|7852.4|1
1653005380000|2022-05-20 00:09:40|7858.7|7852.7|7858.7|7852.7|7859.2|7853.2|7858.7|7852.7|0
1653005390000|2022-05-20 00:09:50|7859|7853|7857.5|7847.5|7859|7853|7857.5|7847.5|5
1653005400000|2022-05-20 00:10:00|7856.9|7850.9|7854.9|7848.9|7857|7851|7854.9|7848.9|4
1653005410000|2022-05-20 00:10:10|7855|7849|7854.9|7848.9|7855|7849|7854.9|7848.9|1
1653005430000|2022-05-20 00:10:30|7855|7849|7855|7849|7855|7849|7855|7849|0
1653005440000|2022-05-20 00:10:40|7854.9|7848.9|7855|7849|7855|7849|7854.9|7848.9|0
1653005450000|2022-05-20 00:10:50|7856.5|7850.5|7856.5|7850.5|7856.5|7850.5|7856.5|7850.5|2
1653005460000|2022-05-20 00:11:00|7856|7850|7855.5|7849.5|7856.2|7850.2|7855|7849|1
1653005470000|2022-05-20 00:11:10|7856.5|7850.5|7855.2|7849.2|7856.5|7850.5|7855|7849|4
1653005510000|2022-05-20 00:11:50|||||||||1
1653005540000|2022-05-20 00:12:20|||||||||3
1653005550000|2022-05-20 00:12:30|||||||||2
1653005570000|2022-05-20 00:12:50|||||||||1
1653005580000|2022-05-20 00:13:00|7854.7|7848.7|7850.3|7844.3|7854.7|7848.7|7850.3|7844.3|8
1653005590000|2022-05-20 00:13:10|||||||||5
1653005600000|2022-05-20 00:13:20|7845.4|7839.4|7845.8|7839.8|7845.8|7839.8|7845.2|7839.2|26
1653005610000|2022-05-20 00:13:30|||||||||1
1653005630000|2022-05-20 00:13:50|||||||||4
1653005650000|2022-05-20 00:14:10|7846.1|7840.1|7846.7|7840.7|7846.7|7840.7|7846.1|7840.1|0
1653005660000|2022-05-20 00:14:20|7846.5|7840.5|7846|7840|7847.5|7841.5|7846|7840|5
1653005680000|2022-05-20 00:14:40|7845.7|7839.7|7845.4|7839.4|7845.7|7839.7|7845|7839|0
1653005690000|2022-05-20 00:14:50|7845.1|7839.1|7837.4|7831.4|7845.1|7839.1|7836.9|7830.9|17
1653005700000|2022-05-20 00:15:00|7833.4|7827.4|7830.2|7824.2|7833.4|7827.4|7830.2|7822.2|28
1653005710000|2022-05-20 00:15:10|7830|7824|7830|7824|7830.2|7824.2|7829.7|7823.7|0
1653005720000|2022-05-20 00:15:20|7829.7|7823.7|7830.6|7824.6|7830.6|7824.6|7829.7|7823.7|1
1653005730000|2022-05-20 00:15:30|7830.4|7824.4|7831.9|7825.9|7831.9|7825.9|7829.7|7823.7|0
1653005740000|2022-05-20 00:15:40|7832.4|7826.4|7833.7|7827.7|7834.1|7828.1|7832.4|7826.4|2
1653005750000|2022-05-20 00:15:50|7834|7828|7834|7828|7834|7828|7834|7828|1
1653005760000|2022-05-20 00:16:00|7833.7|7827.7|7834.3|7828.3|7834.3|7828.3|7833.7|7827.7|0
1653005770000|2022-05-20 00:16:10|7834.6|7828.6|7834.6|7828.6|7834.6|7828.6|7834.6|7828.6|0
1653005810000|2022-05-20 00:16:50|7835|7829|7835.8|7829.8|7835.8|7829.8|7835|7829|5
1653005830000|2022-05-20 00:17:10|7835.6|7829.6|7835.5|7829.5|7835.6|7829.6|7835.1|7829.1|0
1653005840000|2022-05-20 00:17:20|7835.3|7829.3|7834.8|7828.8|7835.3|7829.3|7834.8|7828.8|0
1653005880000|2022-05-20 00:18:00|7834.5|7828.5|7834.5|7828.5|7834.5|7828.5|7834.5|7828.5|1
1653005890000|2022-05-20 00:18:10|7833.2|7827.2|7832.1|7826.1|7833.2|7827.2|7831.6|7825.6|0
1653005900000|2022-05-20 00:18:20|7831.8|7825.8|7831.6|7825.6|7831.8|7825.8|7831.6|7825.6|0
1653005930000|2022-05-20 00:18:50|7831.4|7825.4|7830.8|7824.8|7831.4|7825.4|7830.8|7824.8|1
1653005940000|2022-05-20 00:19:00|7829.3|7823.3|7828.4|7822.4|7829.3|7823.3|7828.4|7822.4|0
1653005950000|2022-05-20 00:19:10|7828.6|7822.6|7828.8|7822.8|7828.8|7822.8|7828.6|7822.6|0
1653005970000|2022-05-20 00:19:30|7828.1|7822.1|7828.1|7822.1|7828.1|7822.1|7828.1|7822.1|1
1653005980000|2022-05-20 00:19:40|7827.8|7821.8|7826.7|7820.7|7828.1|7822.1|7826.5|7820.5|1
1653005990000|2022-05-20 00:19:50|7826.3|7820.3|7826|7820|7826.3|7820.3|7826|7820|0
1653006000000|2022-05-20 00:20:00|7826.3|7820.3|7827.8|7821.8|7827.8|7821.8|7826.3|7820.3|1
1653006010000|2022-05-20 00:20:10|7828.1|7822.1|7830.3|7824.3|7830.8|7824.8|7828.1|7822.1|2
1653006020000|2022-05-20 00:20:20|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|0
1653006030000|2022-05-20 00:20:30|7829.1|7823.1|7829.3|7823.3|7829.3|7823.3|7829.1|7823.1|0
1653006050000|2022-05-20 00:20:50|7829.6|7823.6|7830.3|7824.3|7830.6|7824.6|7829.6|7823.6|0
1653006060000|2022-05-20 00:21:00|7830.6|7824.6|7830.8|7824.8|7830.8|7824.8|7830.5|7824.5|0
1653006070000|2022-05-20 00:21:10|7830.5|7824.5|7830.3|7824.3|7830.6|7824.6|7830.1|7824.1|1
1653006080000|2022-05-20 00:21:20|7830.1|7824.1|7830.1|7824.1|7830.1|7824.1|7830.1|7824.1|0
1653006090000|2022-05-20 00:21:30|7830.3|7824.3|7830.3|7824.3|7830.3|7824.3|7830.1|7824.1|0
1653006100000|2022-05-20 00:21:40|7830.1|7824.1|7830.3|7824.3|7830.3|7824.3|7830.1|7824.1|0
1653006110000|2022-05-20 00:21:50|7830.6|7824.6|7830.1|7824.1|7830.6|7824.6|7830.1|7824.1|0
1653006120000|2022-05-20 00:22:00|7830.3|7824.3|7830.3|7824.3|7830.3|7824.3|7830.3|7824.3|0
1653006150000|2022-05-20 00:22:30|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|1
1653006160000|2022-05-20 00:22:40|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|0
1653006180000|2022-05-20 00:23:00|7830.6|7824.6|7830.6|7824.6|7830.9|7824.9|7830.6|7824.6|0
1653006200000|2022-05-20 00:23:20|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|1
1653006210000|2022-05-20 00:23:30|7831.8|7825.8|7831.8|7825.8|7831.8|7825.8|7831.8|7825.8|0
1653006220000|2022-05-20 00:23:40|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|0
1653006240000|2022-05-20 00:24:00|7832.6|7826.6|7832.6|7826.6|7832.6|7826.6|7832.6|7826.6|0
1653006250000|2022-05-20 00:24:10|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|0
1653006280000|2022-05-20 00:24:40|7832.9|7826.9|7834.4|7828.4|7834.4|7828.4|7832.9|7826.9|1
1653006290000|2022-05-20 00:24:50|7833.4|7827.4|7831.4|7825.4|7833.4|7827.4|7831.4|7825.4|1
1653006300000|2022-05-20 00:25:00|7830.9|7824.9|7830.9|7824.9|7831.2|7825.2|7830.9|7824.9|0
1653006310000|2022-05-20 00:25:10|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|0
1653006320000|2022-05-20 00:25:20|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|0
1653006350000|2022-05-20 00:25:50|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|7830.9|7824.9|0
1653006360000|2022-05-20 00:26:00|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|7830.6|7824.6|0
1653006370000|2022-05-20 00:26:10|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|0
1653006380000|2022-05-20 00:26:20|7831.7|7825.7|7830.9|7824.9|7831.7|7825.7|7830.6|7824.6|0
1653006390000|2022-05-20 00:26:30|7830.4|7824.4|7830.9|7824.9|7830.9|7824.9|7830.1|7824.1|2
1653006400000|2022-05-20 00:26:40|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|7830.4|7824.4|0
1653006410000|2022-05-20 00:26:50|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|7830.9|7824.9|0
1653006420000|2022-05-20 00:27:00|7831.1|7825.1|7834.5|7824.5|7834.5|7825.1|7831.1|7824.5|5
1653006450000|2022-05-20 00:27:30|7833|7827|7833|7827|7835.5|7827|7833|7825.5|0
1653006460000|2022-05-20 00:27:40|7833.4|7827.4|7836.1|7830.1|7836.1|7830.1|7833.4|7827.4|3
1653006480000|2022-05-20 00:28:00|7836.2|7830.2|7835.9|7829.9|7836.2|7830.2|7835.9|7829.9|0
1653006500000|2022-05-20 00:28:20|7835.2|7829.2|7834.9|7828.9|7835.2|7829.2|7834.9|7828.9|0
1653006530000|2022-05-20 00:28:50|7834.5|7828.5|7834.2|7828.2|7834.5|7828.5|7834|7828|0
1653006540000|2022-05-20 00:29:00|7833.9|7827.9|7833.5|7827.5|7833.9|7827.9|7833.5|7827.5|0
1653006570000|2022-05-20 00:29:30|7833.7|7827.7|7833.7|7827.7|7833.7|7827.7|7833.7|7827.7|0
1653006590000|2022-05-20 00:29:50|7833.5|7827.5|7833.7|7827.7|7833.7|7827.7|7833.5|7827.5|0
1653006600000|2022-05-20 00:30:00|7833.9|7827.9|7833.4|7827.4|7833.9|7827.9|7833.4|7827.4|0
1653006610000|2022-05-20 00:30:10|7833.5|7827.5|7833.7|7827.7|7833.7|7827.7|7833.5|7827.5|0
1653006630000|2022-05-20 00:30:30|7833.9|7827.9|7833.6|7827.6|7833.9|7827.9|7833.2|7827.2|1
1653006660000|2022-05-20 00:31:00|7832.4|7826.4|7835.9|7829.9|7835.9|7829.9|7832.4|7826.4|3
1653006670000|2022-05-20 00:31:10|7835.5|7829.5|7835.5|7829.5|7835.5|7829.5|7835.5|7829.5|0
1653006700000|2022-05-20 00:31:40|7834|7828|7835.7|7829.7|7835.7|7829.7|7834|7828|1
1653006710000|2022-05-20 00:31:50|7835.5|7829.5|7835.8|7829.8|7835.8|7829.8|7835.5|7829.5|0
1653006720000|2022-05-20 00:32:00|7836.7|7830.7|7836.7|7830.7|7836.8|7830.8|7836.7|7830.7|0
1653006730000|2022-05-20 00:32:10|7836.8|7830.8|7836.5|7830.5|7836.8|7830.8|7836.5|7830.5|0
1653006740000|2022-05-20 00:32:20|7836.2|7830.2|7836.8|7830.8|7836.8|7830.8|7836.2|7830.2|1
1653006750000|2022-05-20 00:32:30|7836.7|7830.7|7836.7|7830.7|7836.7|7830.7|7836.7|7830.7|0
1653006760000|2022-05-20 00:32:40|7836.8|7830.8|7836.8|7830.8|7836.8|7830.8|7836.8|7830.8|0
1653006790000|2022-05-20 00:33:10|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|0
1653006810000|2022-05-20 00:33:30|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|3
1653006820000|2022-05-20 00:33:40|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|0
1653006830000|2022-05-20 00:33:50|7835.1|7829.1|7835.1|7829.1|7835.1|7829.1|7835.1|7829.1|1
1653006840000|2022-05-20 00:34:00|7835.3|7829.3|7835.1|7829.1|7835.3|7829.3|7835.1|7829.1|0
1653006850000|2022-05-20 00:34:10|7835.8|7829.8|7836.8|7830.8|7836.8|7830.8|7835.8|7829.8|0
1653006870000|2022-05-20 00:34:30|7837|7831|7834.3|7828.3|7837|7831|7834.3|7828.3|0
1653006880000|2022-05-20 00:34:40|7834.6|7828.6|7836.8|7830.8|7836.8|7830.8|7834.6|7828.6|1
1653006910000|2022-05-20 00:35:10|7836.6|7830.6|7836.1|7830.1|7836.6|7830.6|7836.1|7830.1|0
1653006930000|2022-05-20 00:35:30|7836.6|7830.6|7836.6|7830.6|7836.6|7830.6|7836.6|7830.6|0
1653006940000|2022-05-20 00:35:40|7836.9|7830.9|7837.5|7831.5|7837.5|7831.5|7836.9|7830.9|0
1653006950000|2022-05-20 00:35:50|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|0
1653006970000|2022-05-20 00:36:10|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|0
1653007020000|2022-05-20 00:37:00|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|7837.3|7831.3|0
1653007030000|2022-05-20 00:37:10|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|0
1653007080000|2022-05-20 00:38:00|7838.5|7832.5|7841.8|7835.8|7842|7836|7838.5|7832.5|8
1653007090000|2022-05-20 00:38:10|7840.9|7834.9|7842.5|7836.5|7842.5|7836.5|7840.9|7834.9|1
1653007170000|2022-05-20 00:39:30|7842.3|7836.3|7839.6|7833.6|7842.3|7836.3|7839.6|7833.6|5
1653007180000|2022-05-20 00:39:40|7839.8|7833.8|7840|7834|7840|7834|7839.8|7833.8|0
1653007190000|2022-05-20 00:39:50|7840.2|7834.2|7843.1|7833.1|7843.1|7834.2|7840.2|7833.1|4
1653007210000|2022-05-20 00:40:10|7843.4|7833.4|7841.9|7835.9|7843.4|7835.9|7841.9|7833.4|0
1653007220000|2022-05-20 00:40:20|7842.1|7836.1|7842.1|7836.1|7842.1|7836.1|7842.1|7836.1|0
1653007260000|2022-05-20 00:41:00|7842.5|7836.5|7842.5|7836.5|7842.5|7836.5|7842.5|7836.5|0
1653007280000|2022-05-20 00:41:20|7843.2|7837.2|7843.6|7837.6|7843.6|7837.6|7843.2|7837.2|0
1653007300000|2022-05-20 00:41:40|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|0
1653007310000|2022-05-20 00:41:50|7844.1|7838.1|7845.6|7839.6|7845.6|7839.6|7844.1|7838.1|1
1653007320000|2022-05-20 00:42:00|7845.4|7839.4|7848.8|7842.8|7848.8|7842.8|7845.4|7839.4|1
1653007330000|2022-05-20 00:42:10|7849.1|7843.1|7849.1|7843.1|7849.1|7843.1|7849.1|7843.1|0
1653007340000|2022-05-20 00:42:20|7851.3|7845.3|7853.1|7847.1|7853.1|7847.1|7851.3|7845.3|2
1653007350000|2022-05-20 00:42:30|7853.3|7847.3|7855.7|7849.7|7855.7|7849.7|7853.3|7847.3|4
1653007360000|2022-05-20 00:42:40|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|0
1653007390000|2022-05-20 00:43:10|7855.7|7849.7|7857.1|7847.1|7857.1|7849.7|7855.7|7847.1|0
1653007410000|2022-05-20 00:43:30|7848.5|7842.5|7848.5|7842.5|7848.5|7842.5|7848.5|7842.5|4
1653007420000|2022-05-20 00:43:40|7845.5|7839.5|7845|7839|7845.5|7839.5|7845|7839|1
1653007430000|2022-05-20 00:43:50|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|0
1653007440000|2022-05-20 00:44:00|7849.2|7839.2|7847.3|7841.3|7849.2|7841.3|7847.1|7838.8|0
1653007450000|2022-05-20 00:44:10|7846.2|7840.2|7840.8|7834.8|7846.2|7840.2|7840.8|7834.8|2
1653007460000|2022-05-20 00:44:20|7842|7836|7848.8|7838.8|7848.8|7838.8|7842|7836|4
1653007490000|2022-05-20 00:44:50|||||||||1
1653007500000|2022-05-20 00:45:00|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|0
1653007540000|2022-05-20 00:45:40|7848.8|7842.8|7849.6|7839.6|7850.8|7842.8|7848.8|7839.6|7
1653007560000|2022-05-20 00:46:00|7848.8|7838.8|7848.1|7838.1|7848.8|7838.8|7848.1|7838.1|0
1653007590000|2022-05-20 00:46:30|7844|7838|7846.3|7836.3|7846.8|7838|7844|7836.3|1
1653007600000|2022-05-20 00:46:40|7846.8|7836.8|7849.2|7839.2|7849.2|7839.7|7845.7|7836.8|0
1653007620000|2022-05-20 00:47:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|0
1653007630000|2022-05-20 00:47:10|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|0
1653007640000|2022-05-20 00:47:20|7850.2|7840.2|7850.2|7840.2|7850.2|7840.2|7850.2|7840.2|0
1653007730000|2022-05-20 00:48:50|7849|7843|7849|7843|7849|7843|7849|7843|0
1653007750000|2022-05-20 00:49:10|7852|7842|7852|7842|7852|7842|7852|7842|0
1653007810000|2022-05-20 00:50:10|7852.2|7842.2|7852.2|7842.2|7852.2|7842.2|7852.2|7842.2|0
1653007860000|2022-05-20 00:51:00|7852|7842|7852|7842|7852|7842|7852|7842|0
1653007900000|2022-05-20 00:51:40|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|0
1653007920000|2022-05-20 00:52:00|7852|7842|7849.5|7843.5|7852|7843.5|7849.5|7842|0
1653007940000|2022-05-20 00:52:20|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|0
1653007950000|2022-05-20 00:52:30|7852|7842|7852|7842|7852|7842|7852|7842|0
1653007960000|2022-05-20 00:52:40|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|0
1653007970000|2022-05-20 00:52:50|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|0
1653008000000|2022-05-20 00:53:20|7849.5|7843.5|7851.8|7841.8|7851.8|7843.5|7849.5|7841.8|0
1653008020000|2022-05-20 00:53:40|7852|7842|7852|7842|7852|7842|7852|7842|0
1653008030000|2022-05-20 00:53:50|||||||||1
1653008040000|2022-05-20 00:54:00|7849.5|7843.5|7851.8|7841.8|7851.8|7843.5|7849.3|7841.8|0
1653008050000|2022-05-20 00:54:10|7852|7842|7852|7842|7852|7842|7852|7842|0
1653008100000|2022-05-20 00:55:00|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1653008110000|2022-05-20 00:55:10|||||||||1
1653008120000|2022-05-20 00:55:20|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|0
1653008130000|2022-05-20 00:55:30|7852.5|7842.5|7853.8|7843.8|7853.8|7845.3|7851.3|7842.5|1
1653008140000|2022-05-20 00:55:40|7854|7844|7856.1|7846.1|7856.1|7846.1|7854|7844|1
1653008150000|2022-05-20 00:55:50|7855.5|7849.5|7855.5|7849.5|7855.5|7849.5|7855.5|7849.5|0
1653008190000|2022-05-20 00:56:30|7858|7848|7858|7848|7858|7848|7858|7848|0
1653008200000|2022-05-20 00:56:40|7858.2|7848.2|7860.1|7850.1|7860.1|7850.1|7858.2|7848.2|1
1653008210000|2022-05-20 00:56:50|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|0
1653008220000|2022-05-20 00:57:00|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|0
1653008230000|2022-05-20 00:57:10|7858.3|7852.3|7860.4|7850.4|7860.4|7852.3|7858.1|7850.4|0
1653008240000|2022-05-20 00:57:20|7860.2|7854.2|7860.6|7850.6|7862.2|7854.2|7860.2|7850.6|2
1653008270000|2022-05-20 00:57:50|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|0
1653008280000|2022-05-20 00:58:00|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|0
1653008290000|2022-05-20 00:58:10|||||||||1
1653008300000|2022-05-20 00:58:20|7858.9|7852.9|7858.9|7852.9|7858.9|7852.9|7858.9|7852.9|0
1653008310000|2022-05-20 00:58:30|7861.2|7851.2|7859.5|7853.5|7861.2|7853.5|7859.5|7851.2|1
1653008320000|2022-05-20 00:58:40|7859.7|7853.7|7860.7|7854.7|7860.7|7854.7|7859.7|7853.7|0
1653008330000|2022-05-20 00:58:50|7861.3|7855.3|7861.3|7855.3|7861.3|7855.3|7861.3|7855.3|0
1653008340000|2022-05-20 00:59:00|7861.6|7855.6|7861.8|7855.8|7861.8|7855.8|7861.6|7855.6|0
1653008380000|2022-05-20 00:59:40|7861.5|7855.5|7861.5|7855.5|7861.5|7855.5|7861.5|7855.5|1
1653008390000|2022-05-20 00:59:50|7860.7|7854.7|7860.3|7854.3|7860.7|7854.7|7860.3|7854.3|0
1653008400000|2022-05-20 01:00:00|7860.5|7854.5|7861.8|7851.8|7861.8|7854.5|7860.3|7851.8|0
1653008410000|2022-05-20 01:00:10|7861.5|7851.5|7859.3|7849.3|7861.5|7851.5|7859.3|7849.3|0
1653008420000|2022-05-20 01:00:20|7858.9|7848.9|7855.3|7845.3|7858.9|7848.9|7854.3|7845.3|2
1653008460000|2022-05-20 01:01:00|7854.5|7844.5|7853|7843|7854.5|7845.3|7851.3|7843|0
1653008500000|2022-05-20 01:01:40|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|0
1653008510000|2022-05-20 01:01:50|7851.5|7845.5|7852.8|7846.8|7853.8|7847.3|7851.5|7843.8|0
1653008520000|2022-05-20 01:02:00|7853.1|7847.1|7856.8|7850.8|7857.3|7851.3|7853.1|7847.1|3
1653008530000|2022-05-20 01:02:10|7857.7|7851.7|7857|7851|7857.7|7851.7|7857|7851|2
1653008540000|2022-05-20 01:02:20|7857.3|7851.3|7857.2|7851.2|7857.5|7851.5|7857|7851|1
1653008550000|2022-05-20 01:02:30|7857.5|7851.5|7857.2|7851.2|7857.5|7851.5|7857.2|7851.2|0
1653008560000|2022-05-20 01:02:40|7857.5|7851.5|7855.7|7849.7|7857.7|7851.7|7855.7|7849.7|6
1653008570000|2022-05-20 01:02:50|7855.4|7849.4|7855.4|7849.4|7855.7|7849.7|7854.9|7848.9|0
1653008580000|2022-05-20 01:03:00|7855|7849|7854.9|7848.9|7855|7849|7854.9|7848.9|0
1653008590000|2022-05-20 01:03:10|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|0
1653008600000|2022-05-20 01:03:20|7856.3|7846.3|7855.2|7845.2|7856.3|7846.3|7855.2|7845.2|0
1653008640000|2022-05-20 01:04:00|7852.5|7846.5|7850|7844|7853.8|7846.5|7850|7843.2|0
1653008650000|2022-05-20 01:04:10|7849.7|7843.7|7849.7|7843.7|7849.7|7843.7|7849.7|7843.7|0
1653008660000|2022-05-20 01:04:20|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|7849.5|7843.5|0
1653008680000|2022-05-20 01:04:40|7851.2|7841.2|7851.2|7841.2|7851.2|7841.2|7851.2|7841.2|0
1653008690000|2022-05-20 01:04:50|7848.8|7842.8|7849|7843|7849.3|7843.3|7848.8|7842.8|0
1653008700000|2022-05-20 01:05:00|7849.5|7843.5|7849.2|7843.2|7851.2|7843.5|7848.7|7841|1
1653008710000|2022-05-20 01:05:10|7851.2|7841.2|7850.3|7840.3|7853|7843.2|7848|7838|1
1653008720000|2022-05-20 01:05:20|7847.8|7841.8|7850.3|7840.3|7850.3|7842|7847.3|7840|0
1653008730000|2022-05-20 01:05:30|7848.3|7842.3|7851.8|7841.8|7851.8|7842.3|7847.8|7840.3|0
1653008760000|2022-05-20 01:06:00|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|0
1653008770000|2022-05-20 01:06:10|7852|7842|7852.1|7846.1|7852.5|7846.1|7852|7842|0
1653008780000|2022-05-20 01:06:20|7852.5|7846.5|7853.5|7847.5|7853.5|7847.5|7852.5|7846.5|0
1653008800000|2022-05-20 01:06:40|7855.8|7845.8|7855.8|7845.8|7855.8|7845.8|7855.8|7845.8|0
1653008820000|2022-05-20 01:07:00|7855.5|7845.5|7854.8|7844.8|7855.5|7845.5|7854.8|7844.8|0
1653008880000|2022-05-20 01:08:00|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|0
1653008920000|2022-05-20 01:08:40|7857.4|7842.4|7855.8|7845.8|7857.4|7845.8|7855.8|7842.4|0
1653008980000|2022-05-20 01:09:40|7855.3|7849.3|7856.1|7850.1|7856.1|7850.1|7855.3|7849.3|0
1653008990000|2022-05-20 01:09:50|7855.9|7849.9|7855.6|7849.6|7855.9|7849.9|7855.6|7849.6|0
1653009000000|2022-05-20 01:10:00|7856.7|7846.7|7856.7|7846.7|7856.7|7846.7|7856.7|7846.7|0
1653009010000|2022-05-20 01:10:10|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|0
1653009020000|2022-05-20 01:10:20|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|0
1653009030000|2022-05-20 01:10:30|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|0
1653009040000|2022-05-20 01:10:40|7855.7|7845.7|7855.7|7845.7|7855.7|7845.7|7855.7|7845.7|0
1653009060000|2022-05-20 01:11:00|7854.7|7848.7|7855.9|7849.9|7855.9|7849.9|7854.7|7848.7|0
1653009070000|2022-05-20 01:11:10|7856.2|7850.2|7856.4|7850.4|7856.6|7850.6|7856.2|7850.2|0
1653009080000|2022-05-20 01:11:20|7856.1|7850.1|7855.9|7849.9|7856.1|7850.1|7855.9|7849.9|0
1653009090000|2022-05-20 01:11:30|7855.6|7849.6|7855.9|7845.9|7855.9|7849.6|7855.6|7845.9|0
1653009110000|2022-05-20 01:11:50|7853.6|7847.6|7853.4|7847.4|7853.6|7847.6|7853.4|7847.4|0
1653009120000|2022-05-20 01:12:00|7855.1|7845.1|7855.1|7845.1|7855.4|7847.4|7853.4|7845.1|0
1653009140000|2022-05-20 01:12:20|7853.4|7847.4|7855.1|7845.1|7855.1|7847.4|7853.4|7845.1|0
1653009150000|2022-05-20 01:12:30|7853.4|7847.4|7854.4|7844.4|7855.1|7847.4|7853.4|7844.4|0
1653009180000|2022-05-20 01:13:00|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|0
1653009190000|2022-05-20 01:13:10|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|0
1653009210000|2022-05-20 01:13:30|7853.3|7843.3|7851.6|7845.6|7853.3|7845.6|7851.6|7843.3|0
1653009220000|2022-05-20 01:13:40|7852|7846|7852|7846|7852|7846|7852|7846|0
1653009230000|2022-05-20 01:13:50|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.4|7845.4|0
1653009240000|2022-05-20 01:14:00|7853.1|7843.1|7851.4|7845.4|7853.1|7845.4|7851.4|7843.1|0
1653009250000|2022-05-20 01:14:10|7851.6|7845.6|7855.1|7849.1|7855.6|7849.6|7851.6|7845.6|1
1653009260000|2022-05-20 01:14:20|7856.1|7850.1|7854.6|7848.6|7856.1|7850.1|7854.6|7848.6|1
1653009270000|2022-05-20 01:14:30|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|0
1653009310000|2022-05-20 01:15:10|7854.6|7848.6|7854.8|7848.8|7854.8|7848.8|7854.6|7848.6|0
1653009320000|2022-05-20 01:15:20|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|0
1653009330000|2022-05-20 01:15:30|7856.4|7850.4|7858.6|7852.6|7858.6|7852.6|7856.4|7850.4|3
1653009340000|2022-05-20 01:15:40|7858.4|7852.4|7858.6|7852.6|7858.6|7852.6|7858.4|7852.4|0
1653009350000|2022-05-20 01:15:50|7858.4|7852.4|7858.4|7852.4|7858.4|7852.4|7858.4|7852.4|0
1653009360000|2022-05-20 01:16:00|7857.9|7851.9|7857.9|7851.9|7858.8|7852.8|7857.4|7851.4|1
1653009370000|2022-05-20 01:16:10|7857.1|7851.1|7856.8|7850.8|7857.1|7851.1|7856.8|7850.8|0
1653009390000|2022-05-20 01:16:30|7857|7851|7857|7851|7857|7851|7857|7851|0
1653009400000|2022-05-20 01:16:40|7856.4|7850.4|7856.6|7850.6|7858.1|7850.6|7856.4|7848.1|0
1653009410000|2022-05-20 01:16:50|7858|7848|7854.2|7848.2|7858|7848.2|7854.2|7847.1|0
1653009420000|2022-05-20 01:17:00|7854.8|7848.8|7853.1|7843.1|7854.8|7848.8|7851.4|7843.1|1
1653009440000|2022-05-20 01:17:20|7851.4|7845.4|7851.6|7845.6|7851.6|7845.6|7851.4|7845.4|0
1653009460000|2022-05-20 01:17:40|7851.4|7845.4|7849.4|7843.4|7852.9|7845.4|7849.4|7841.1|0
1653009470000|2022-05-20 01:17:50|7849.6|7843.6|7849.4|7843.4|7851.1|7843.6|7849.4|7841.1|0
1653009480000|2022-05-20 01:18:00|7851.1|7841.1|7850.9|7840.9|7851.1|7843.4|7849.4|7840.9|0
1653009490000|2022-05-20 01:18:10|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|0
1653009510000|2022-05-20 01:18:30|7849.4|7843.4|7849.4|7843.4|7849.4|7843.4|7849.4|7843.4|0
1653009520000|2022-05-20 01:18:40|7852|7842|7852|7842|7852|7842|7852|7842|0
1653009540000|2022-05-20 01:19:00|7852.4|7842.4|7854.1|7844.1|7854.1|7844.1|7852.4|7842.4|0
1653009600000|2022-05-20 01:20:00|7853.6|7847.6|7858.1|7848.1|7858.1|7848.1|7852.1|7846.1|5
1653009620000|2022-05-20 01:20:20|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|0
1653009630000|2022-05-20 01:20:30|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|0
1653009640000|2022-05-20 01:20:40|7858.8|7848.8|7858.8|7848.8|7858.8|7848.8|7858.8|7848.8|0
1653009650000|2022-05-20 01:20:50|7855.6|7849.6|7858.3|7848.3|7858.8|7849.6|7855.6|7848.3|1
1653009660000|2022-05-20 01:21:00|7858.6|7848.6|7858.3|7848.3|7858.6|7848.6|7858.3|7848.3|0
1653009670000|2022-05-20 01:21:10|7858.1|7848.1|7858.3|7848.3|7858.3|7848.3|7858.1|7848.1|0
1653009720000|2022-05-20 01:22:00|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|0
1653009730000|2022-05-20 01:22:10|7856.9|7850.9|7856.9|7850.9|7856.9|7850.9|7856.9|7850.9|0
1653009750000|2022-05-20 01:22:30|7857.1|7851.1|7857.4|7851.4|7857.4|7851.4|7856.9|7850.9|0
1653009780000|2022-05-20 01:23:00|7857.6|7851.6|7863.4|7857.4|7863.4|7857.4|7857.6|7851.6|10
1653009790000|2022-05-20 01:23:10|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|0
1653009810000|2022-05-20 01:23:30|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|0
1653009820000|2022-05-20 01:23:40|7864.4|7858.4|7865.3|7859.3|7866.2|7860.2|7864.4|7858.4|2
1653009830000|2022-05-20 01:23:50|7866.4|7860.4|7866.4|7860.4|7866.4|7860.4|7866.1|7860.1|0
1653009840000|2022-05-20 01:24:00|7865.8|7859.8|7865.3|7859.3|7865.8|7859.8|7865.3|7859.3|0
1653009850000|2022-05-20 01:24:10|7866.3|7856.3|7866.3|7856.3|7866.3|7856.3|7866.3|7856.3|0
1653009860000|2022-05-20 01:24:20|7860.9|7854.9|7860.7|7854.7|7860.9|7854.9|7860.7|7854.7|0
1653009870000|2022-05-20 01:24:30|7862.1|7852.1|7861.9|7851.9|7862.1|7852.1|7861.9|7851.9|0
1653009880000|2022-05-20 01:24:40|7861.7|7851.7|7859.6|7853.6|7861.7|7853.6|7859.4|7851.7|1
1653009890000|2022-05-20 01:24:50|7861.3|7851.3|7861.3|7851.3|7861.3|7851.3|7861.3|7851.3|0
1653009900000|2022-05-20 01:25:00|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|0
1653009920000|2022-05-20 01:25:20|7863.9|7854.9|7863.9|7853.9|7863.9|7854.9|7863.9|7853.9|2
1653009950000|2022-05-20 01:25:50|7862.2|7856.2|7862.4|7856.4|7862.4|7856.4|7862.2|7856.2|0
1653009980000|2022-05-20 01:26:20|7865|7855|7865|7855|7865|7855|7865|7855|0
1653010030000|2022-05-20 01:27:10|7866|7856|7866|7856|7866|7856|7866|7856|0
1653010040000|2022-05-20 01:27:20|7866.3|7856.3|7866.6|7856.6|7866.6|7856.6|7866.3|7856.3|0
1653010070000|2022-05-20 01:27:50|7866.3|7856.3|7866.3|7856.3|7866.3|7856.3|7866.3|7856.3|1
1653010090000|2022-05-20 01:28:10|7866.7|7856.7|7866.9|7856.9|7866.9|7856.9|7866.3|7856.3|0
1653010100000|2022-05-20 01:28:20|7867.2|7857.2|7867.2|7857.2|7867.2|7857.2|7867.2|7857.2|0
1653010110000|2022-05-20 01:28:30|7866.5|7856.5|7863.4|7857.4|7866.5|7857.4|7863.4|7856.1|6
1653010120000|2022-05-20 01:28:40|7862.4|7856.4|7862.4|7856.4|7862.4|7856.4|7862.4|7856.4|2
1653010170000|2022-05-20 01:29:30|7861.8|7855.8|7861.8|7851.8|7861.8|7855.8|7860.7|7850.7|3
1653010210000|2022-05-20 01:30:10|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|0
1653010230000|2022-05-20 01:30:30|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|0
1653010240000|2022-05-20 01:30:40|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|9
1653010250000|2022-05-20 01:30:50|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|0
1653010260000|2022-05-20 01:31:00|7857.2|7847.2|7857|7847|7857.2|7847.2|7857|7847|0
1653010310000|2022-05-20 01:31:50|||||||||1
1653010340000|2022-05-20 01:32:20|7857.7|7847.7|7857.7|7847.7|7857.7|7847.7|7857.7|7847.7|0
1653010350000|2022-05-20 01:32:30|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|0
1653010360000|2022-05-20 01:32:40|7857|7847|7857|7847|7857|7847|7857|7847|0
1653010380000|2022-05-20 01:33:00|7858|7848|7858|7848|7858|7848|7858|7848|0
1653010390000|2022-05-20 01:33:10|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|0
1653010410000|2022-05-20 01:33:30|7858.8|7848.8|7859|7849|7859|7849|7858.8|7848.8|1
1653010450000|2022-05-20 01:34:10|7861.8|7846.8|7860.6|7850.6|7861.8|7851.2|7859.6|7846.8|0
1653010460000|2022-05-20 01:34:20|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|0
1653010470000|2022-05-20 01:34:30|7860.6|7850.6|7860.5|7850.5|7861|7851|7860.3|7850.3|0
1653010480000|2022-05-20 01:34:40|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|0
1653010490000|2022-05-20 01:34:50|7860.7|7850.7|7860.3|7850.3|7860.7|7850.7|7860.1|7850.1|0
1653010500000|2022-05-20 01:35:00|7860.1|7850.1|7860.5|7850.5|7860.5|7851.6|7857.6|7850.1|0
1653010510000|2022-05-20 01:35:10|7861|7851|7861.8|7851.8|7861.8|7851.8|7861|7851|2
1653010540000|2022-05-20 01:35:40|7863.3|7857.3|7861.6|7851.6|7863.3|7857.3|7861.6|7851.6|1
1653010550000|2022-05-20 01:35:50|7861.8|7851.8|7863.1|7853.1|7863.8|7853.8|7861.8|7851.8|3
1653010560000|2022-05-20 01:36:00|7860.8|7854.8|7860.2|7854.2|7863.1|7854.8|7860.2|7852.7|0
1653010570000|2022-05-20 01:36:10|7860.4|7854.4|7861.6|7851.6|7862.9|7854.6|7860.2|7851.6|1
1653010580000|2022-05-20 01:36:20|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|0
1653010590000|2022-05-20 01:36:30|7861.6|7851.6|7861.2|7851.2|7861.6|7851.6|7861.2|7851.2|0
1653010600000|2022-05-20 01:36:40|7861.4|7851.4|7861.2|7851.2|7861.4|7851.4|7861.2|7851.2|0
1653010620000|2022-05-20 01:37:00|7862.9|7847.9|7862.7|7847.7|7862.9|7847.9|7862.7|7847.7|0
1653010630000|2022-05-20 01:37:10|7862.9|7847.9|7862.9|7847.9|7862.9|7847.9|7862.9|7847.9|0
1653010640000|2022-05-20 01:37:20|7862.7|7847.7|7862.7|7847.7|7862.9|7847.9|7862.7|7847.7|0
1653010650000|2022-05-20 01:37:30|7862.9|7847.9|7859.6|7849.6|7862.9|7849.6|7859.4|7847.9|0
1653010660000|2022-05-20 01:37:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|0
1653010670000|2022-05-20 01:37:50|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|0
1653010680000|2022-05-20 01:38:00|7859|7849|7860.8|7850.8|7860.8|7850.8|7859|7849|1
1653010780000|2022-05-20 01:39:40|7859.5|7849.5|7857|7851|7859.9|7853.7|7857|7849.5|1
1653010790000|2022-05-20 01:39:50|7859.3|7849.3|7859.7|7849.7|7859.7|7849.7|7859.3|7849.3|0
1653010800000|2022-05-20 01:40:00|7860.8|7850.8|7861|7851|7861|7851|7860.8|7850.8|0
1653010860000|2022-05-20 01:41:00|7859.9|7849.9|7860.8|7850.8|7860.8|7850.8|7859.9|7849.9|0
1653010880000|2022-05-20 01:41:20|7861|7851|7861|7851|7861|7851|7861|7851|0
1653010890000|2022-05-20 01:41:30|7860.5|7850.5|7861.3|7851.3|7861.3|7851.3|7860.5|7850.5|0
1653010920000|2022-05-20 01:42:00|7861.5|7851.5|7862|7852|7862|7852|7861.5|7851.5|0
1653010930000|2022-05-20 01:42:10|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|0
1653010950000|2022-05-20 01:42:30|7863.8|7848.8|7861|7851|7863.8|7851.3|7861|7848.8|0
1653010960000|2022-05-20 01:42:40|7863.2|7848.2|7861|7851|7863.2|7851|7861|7848.2|0
1653010970000|2022-05-20 01:42:50|||||||||2
1653010980000|2022-05-20 01:43:00|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|7861.2|7851.2|1
1653010990000|2022-05-20 01:43:10|7860.4|7854.4|7859.9|7849.9|7860.4|7854.4|7859.9|7849.9|1
1653011010000|2022-05-20 01:43:30|7860.2|7850.2|7859.9|7849.9|7860.2|7850.2|7859.9|7849.9|0
1653011020000|2022-05-20 01:43:40|7860.2|7850.2|7859.9|7849.9|7860.2|7850.2|7859.9|7849.9|0
1653011030000|2022-05-20 01:43:50|7860.2|7850.2|7856.9|7850.9|7860.2|7851.2|7856.9|7849.9|1
1653011070000|2022-05-20 01:44:30|7857.2|7851.2|7859.9|7849.9|7859.9|7851.2|7857.2|7849.9|0
1653011100000|2022-05-20 01:45:00|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1653011110000|2022-05-20 01:45:10|7858|7848|7857.9|7847.9|7858|7848|7857.9|7847.9|0
1653011130000|2022-05-20 01:45:30|7857|7847|7855.9|7845.9|7857|7847|7855.9|7845.9|0
1653011140000|2022-05-20 01:45:40|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|0
1653011150000|2022-05-20 01:45:50|7855.7|7845.7|7855.4|7845.4|7855.7|7845.7|7855.4|7845.4|0
1653011160000|2022-05-20 01:46:00|7855.5|7845.5|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|0
1653011170000|2022-05-20 01:46:10|7855.8|7845.8|7855.3|7845.3|7855.8|7845.8|7855.3|7845.3|0
1653011180000|2022-05-20 01:46:20|7852.4|7846.4|7851.8|7845.8|7852.4|7846.4|7851.8|7845.8|0
1653011210000|2022-05-20 01:46:50|7852.2|7842.2|7852.2|7842.2|7852.2|7842.2|7852.2|7842.2|0
1653011240000|2022-05-20 01:47:20|7852.5|7842.5|7852.2|7842.2|7852.5|7842.5|7852.2|7842.2|0
1653011250000|2022-05-20 01:47:30|7850.8|7840.8|7850.8|7840.8|7850.8|7840.8|7850.8|7840.8|0
1653011260000|2022-05-20 01:47:40|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|0
1653011270000|2022-05-20 01:47:50|7849.8|7839.8|7849.7|7839.7|7849.8|7839.8|7849.7|7839.7|2
1653011280000|2022-05-20 01:48:00|7849|7839|7849|7839|7849.5|7839.5|7849|7839|0
1653011290000|2022-05-20 01:48:10|7848.6|7842.6|7849|7839|7849|7842.6|7848.6|7839|1
1653011310000|2022-05-20 01:48:30|7848|7842|7849|7839|7849|7842|7848|7839|0
1653011350000|2022-05-20 01:49:10|7846.5|7840.5|7849|7839|7849|7840.5|7846.5|7838.8|6
1653011380000|2022-05-20 01:49:40|7846.4|7840.4|7846|7840|7846.4|7840.4|7846|7840|0
1653011400000|2022-05-20 01:50:00|7845.3|7835.3|7845.3|7835.3|7845.3|7835.3|7845.1|7835.1|1
1653011450000|2022-05-20 01:50:50|7844.6|7838.6|7844.6|7838.6|7844.6|7838.6|7844.6|7838.6|0
1653011460000|2022-05-20 01:51:00|7844.8|7838.8|7844.8|7838.8|7844.8|7838.8|7844.8|7838.8|0
1653011470000|2022-05-20 01:51:10|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|0
1653011500000|2022-05-20 01:51:40|7846.8|7840.8|7846.8|7836.8|7846.8|7840.8|7846.3|7836.8|1
1653011510000|2022-05-20 01:51:50|7848.4|7833.4|7847.1|7832.1|7848.4|7835.3|7845.3|7832.1|8
1653011590000|2022-05-20 01:53:10|7845.1|7839.1|7842.5|7836.5|7845.1|7839.1|7842.5|7836.5|1
1653011610000|2022-05-20 01:53:30|7842.3|7836.3|7841.8|7835.8|7842.3|7836.3|7841.8|7835.8|1
1653011620000|2022-05-20 01:53:40|7844.8|7834.8|7845|7835|7845|7835|7844.8|7834.8|0
1653011660000|2022-05-20 01:54:20|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|0
1653011670000|2022-05-20 01:54:30|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|0
1653011680000|2022-05-20 01:54:40|7844.3|7838.3|7844.8|7838.8|7844.8|7838.8|7843.8|7837.8|0
1653011690000|2022-05-20 01:54:50|7842.6|7836.6|7842.6|7836.6|7842.6|7836.6|7842.6|7836.6|1
1653011720000|2022-05-20 01:55:20|7842.3|7836.3|7841.3|7835.3|7842.3|7836.3|7841.1|7835.1|0
1653011730000|2022-05-20 01:55:30|7841.1|7835.1|7842.3|7836.3|7842.3|7836.3|7841.1|7835.1|0
1653011750000|2022-05-20 01:55:50|7842.1|7836.1|7842.1|7836.1|7842.1|7836.1|7842.1|7836.1|0
1653011760000|2022-05-20 01:56:00|7839.8|7833.8|7841.6|7831.6|7841.6|7834.6|7839.6|7831.6|13
1653011770000|2022-05-20 01:56:10|7841.3|7831.3|7841.3|7831.3|7841.3|7831.3|7841.3|7831.3|1
1653011800000|2022-05-20 01:56:40|7840.5|7834.5|7841.1|7835.1|7841.1|7835.1|7840.5|7834.5|0
1653011830000|2022-05-20 01:57:10|7841.6|7835.6|7841.8|7835.8|7841.8|7835.8|7841.6|7835.6|0
1653011850000|2022-05-20 01:57:30|7842|7836|7844.8|7838.8|7844.8|7838.8|7842|7836|1
1653011860000|2022-05-20 01:57:40|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|7845.3|7839.3|0
1653011890000|2022-05-20 01:58:10|7845.8|7839.8|7843.1|7837.1|7845.8|7839.8|7843.1|7837.1|2
1653011900000|2022-05-20 01:58:20|7842.9|7836.9|7843.6|7837.6|7843.6|7837.6|7842.6|7836.6|0
1653011910000|2022-05-20 01:58:30|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|0
1653011920000|2022-05-20 01:58:40|7843.6|7837.6|7843.3|7837.3|7843.6|7837.6|7843.3|7837.3|0
1653011930000|2022-05-20 01:58:50|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|0
1653011940000|2022-05-20 01:59:00|7842.1|7836.1|7843.6|7833.6|7843.6|7836.1|7842.1|7833.6|0
1653012000000|2022-05-20 02:00:00|7841.3|7835.3|7838.8|7832.8|7841.3|7835.3|7838.8|7832.8|0
1653012030000|2022-05-20 02:00:30|7837.8|7831.8|7836.8|7830.8|7838|7832|7836.8|7830.8|1
1653012040000|2022-05-20 02:00:40|7836|7830|7835.8|7829.8|7836|7830|7835.8|7829.8|0
1653012120000|2022-05-20 02:02:00|7835.5|7829.5|7834.8|7828.8|7835.5|7829.5|7834.8|7828.8|0
1653012130000|2022-05-20 02:02:10|7830.8|7824.8|7830.8|7824.8|7830.8|7824.8|7830.8|7824.8|9
1653012180000|2022-05-20 02:03:00|7830.5|7824.5|7826.8|7820.8|7830.5|7824.5|7826.8|7820.8|5
1653012230000|2022-05-20 02:03:50|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|1
1653012240000|2022-05-20 02:04:00|7826|7820|7826|7820|7826|7820|7826|7820|0
1653012260000|2022-05-20 02:04:20|7825.7|7819.7|7825.5|7819.5|7825.7|7819.7|7825.5|7819.5|0
1653012300000|2022-05-20 02:05:00|||||||||6
1653012310000|2022-05-20 02:05:10|7824.8|7818.8|7824.8|7818.8|7824.8|7818.8|7824.8|7818.8|1
1653012320000|2022-05-20 02:05:20|7825.9|7815.9|7826|7816|7826|7816|7825.8|7815.8|0
1653012330000|2022-05-20 02:05:30|7825.8|7815.8|7822.5|7816.5|7825.8|7816.5|7822.1|7815.6|0
1653012340000|2022-05-20 02:05:40|7823.5|7817.5|7828.5|7822.5|7830|7822.5|7823.5|7817.5|1
1653012360000|2022-05-20 02:06:00|7829.8|7823.8|7827.8|7821.8|7829.8|7823.8|7827.6|7821.6|1
1653012370000|2022-05-20 02:06:10|7828|7822|7829.3|7823.3|7831|7824.3|7828|7820.8|0
1653012380000|2022-05-20 02:06:20|7831|7821|7831|7821|7831|7821|7830.8|7820.8|0
1653012390000|2022-05-20 02:06:30|7830.8|7820.8|7828.5|7822.5|7830.8|7822.7|7828.5|7820.8|1
1653012400000|2022-05-20 02:06:40|7828.9|7822.9|7828.9|7822.9|7828.9|7822.9|7828.9|7822.9|0
1653012410000|2022-05-20 02:06:50|7828.1|7822.1|7828.9|7822.9|7828.9|7822.9|7828|7822|32
1653012420000|2022-05-20 02:07:00|7828.4|7822.4|7830.2|7824.2|7830.2|7824.2|7828.1|7822.1|0
1653012430000|2022-05-20 02:07:10|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|0
1653012440000|2022-05-20 02:07:20|7829.4|7823.4|7826.3|7820.3|7829.4|7823.4|7825.8|7819.8|9
1653012450000|2022-05-20 02:07:30|7826.5|7820.5|7825.8|7819.8|7826.5|7820.5|7825.3|7819.3|40
1653012460000|2022-05-20 02:07:40|7825.3|7819.3|7825.3|7819.3|7825.7|7819.7|7825.3|7819.3|0
1653012470000|2022-05-20 02:07:50|7822.8|7816.8|7823.7|7817.7|7824|7818|7822.8|7816.8|2
1653012480000|2022-05-20 02:08:00|7824|7818|7823.5|7817.5|7824|7818|7823.5|7817.5|0
1653012490000|2022-05-20 02:08:10|7823.7|7817.7|7821.6|7815.6|7823.7|7817.7|7821.1|7813.6|1
1653012500000|2022-05-20 02:08:20|7821.1|7815.1|7821.1|7815.1|7821.1|7815.1|7821.1|7815.1|0
1653012520000|2022-05-20 02:08:40|7821.3|7815.3|7821.3|7815.3|7821.3|7815.3|7821.3|7815.3|0
1653012530000|2022-05-20 02:08:50|||||||||1
1653012540000|2022-05-20 02:09:00|7821.5|7815.5|7821.5|7815.5|7821.5|7815.5|7821.5|7815.5|0
1653012550000|2022-05-20 02:09:10|7823.2|7813.2|7823.2|7813.2|7823.2|7813.2|7823.2|7813.2|0
1653012560000|2022-05-20 02:09:20|7822.8|7812.8|7820.2|7814.2|7822.8|7814.2|7820.2|7812.8|0
1653012580000|2022-05-20 02:09:40|||||||||1
1653012590000|2022-05-20 02:09:50|7820.4|7814.4|7819.9|7813.9|7820.4|7814.4|7819.9|7813.9|0
1653012600000|2022-05-20 02:10:00|7819.6|7813.6|7815|7809|7819.6|7813.6|7815|7809|1
1653012610000|2022-05-20 02:10:10|7815.3|7809.3|7815|7809|7815.3|7809.3|7815|7809|0
1653012630000|2022-05-20 02:10:30|7815.9|7809.9|7815.8|7809.8|7816.2|7810.2|7815.8|7809.8|0
1653012640000|2022-05-20 02:10:40|7815.3|7809.3|7815|7809|7815.3|7809.3|7815|7809|4
1653012650000|2022-05-20 02:10:50|||||||||2
1653012670000|2022-05-20 02:11:10|||||||||2
1653012680000|2022-05-20 02:11:20|7814.5|7808.5|7816.3|7810.3|7816.3|7810.3|7814.5|7808.5|9
1653012690000|2022-05-20 02:11:30|7816.5|7810.5|7817.5|7811.5|7817.5|7811.5|7816.5|7810.5|0
1653012700000|2022-05-20 02:11:40|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|0
1653012710000|2022-05-20 02:11:50|7818|7812|7819.3|7813.3|7820.5|7814.5|7818|7812|3
1653012750000|2022-05-20 02:12:30|7819.5|7813.5|7821.8|7815.8|7823.2|7815.8|7819.5|7813.2|0
1653012770000|2022-05-20 02:12:50|7822.1|7816.1|7822.8|7812.8|7822.8|7816.1|7822.1|7812.8|1
1653012810000|2022-05-20 02:13:30|7819.8|7813.8|7819|7809|7819.8|7813.8|7819|7809|1
1653012820000|2022-05-20 02:13:40|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|0
1653012830000|2022-05-20 02:13:50|7815.5|7809.5|7815.5|7809.5|7815.5|7809.5|7815.5|7809.5|0
1653012860000|2022-05-20 02:14:20|7815.3|7809.3|7815.5|7809.5|7815.5|7809.5|7815.3|7809.3|0
1653012890000|2022-05-20 02:14:50|||||||||1
1653012900000|2022-05-20 02:15:00|7815.3|7809.3|7815.5|7809.5|7815.5|7809.5|7815.3|7809.3|1
1653012920000|2022-05-20 02:15:20|7816.8|7810.8|7816.8|7810.8|7816.8|7810.8|7816.8|7810.8|2
1653012930000|2022-05-20 02:15:30|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|0
1653012940000|2022-05-20 02:15:40|7816.8|7810.8|7815.8|7809.8|7816.8|7810.8|7815.8|7809.8|2
1653012960000|2022-05-20 02:16:00|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|8
1653012980000|2022-05-20 02:16:20|7814.5|7808.5|7814.8|7808.8|7814.8|7808.8|7814.5|7808.5|2
1653012990000|2022-05-20 02:16:30|||||||||2
1653013020000|2022-05-20 02:17:00|7816.4|7810.4|7815.9|7809.9|7816.4|7810.4|7815.9|7809.9|0
1653013030000|2022-05-20 02:17:10|7816.4|7810.4|7816.4|7810.4|7816.4|7810.4|7816.4|7810.4|0
1653013060000|2022-05-20 02:17:40|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|0
1653013070000|2022-05-20 02:17:50|7816.9|7810.9|7819.1|7813.1|7820.6|7813.1|7816.9|7810.6|1
1653013080000|2022-05-20 02:18:00|7821.7|7811.7|7821.7|7811.7|7821.7|7811.7|7821.7|7811.7|0
1653013110000|2022-05-20 02:18:30|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|0
1653013270000|2022-05-20 02:21:10|7819.2|7813.2|7819.5|7813.5|7819.5|7813.5|7819.2|7813.2|0
1653013350000|2022-05-20 02:22:30|7819.1|7813.1|7816.1|7810.1|7819.1|7813.1|7816.1|7810.1|7
1653013360000|2022-05-20 02:22:40|7815.7|7809.7|7815|7809|7817.2|7811.2|7815|7809|1
1653013410000|2022-05-20 02:23:30|7815.3|7809.3|7815.3|7809.3|7815.3|7809.3|7815.3|7809.3|0
1653013450000|2022-05-20 02:24:10|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|0
1653013470000|2022-05-20 02:24:30|7818|7808|7817|7811|7818|7811|7815.7|7808|1
1653013490000|2022-05-20 02:24:50|7816.7|7810.7|7816.3|7810.3|7816.7|7810.7|7816.3|7810.3|0
1653013500000|2022-05-20 02:25:00|7816.1|7810.1|7816.2|7810.2|7816.2|7810.2|7815.3|7809.3|3
1653013510000|2022-05-20 02:25:10|7816.5|7810.5|7817.9|7811.9|7817.9|7811.9|7816.5|7810.5|0
1653013530000|2022-05-20 02:25:30|7818.2|7812.2|7827|7821|7827|7821|7818.2|7812.2|10
1653013570000|2022-05-20 02:26:10|7827.5|7821.5|7825.9|7819.9|7827.5|7821.5|7825.9|7819.9|2
1653013590000|2022-05-20 02:26:30|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|0
1653013630000|2022-05-20 02:27:10|7826|7820|7826|7820|7826|7820|7826|7820|0
1653013650000|2022-05-20 02:27:30|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|0
1653013690000|2022-05-20 02:28:10|7826.7|7820.7|7829|7823|7829|7823|7826.7|7820.7|1
1653013700000|2022-05-20 02:28:20|7829.2|7823.2|7828.7|7822.7|7829.2|7823.2|7828.7|7822.7|2
1653013710000|2022-05-20 02:28:30|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|0
1653013740000|2022-05-20 02:29:00|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|0
1653013780000|2022-05-20 02:29:40|7828.5|7822.5|7829.7|7823.7|7829.7|7823.7|7828.5|7822.5|1
1653013790000|2022-05-20 02:29:50|7829.3|7823.3|7823.2|7817.2|7829.5|7823.5|7823.2|7817.2|4
1653013800000|2022-05-20 02:30:00|7825.8|7815.8|7825.8|7815.8|7825.8|7818.7|7824.7|7815.8|1
1653013810000|2022-05-20 02:30:10|7825.3|7819.3|7824.5|7818.5|7825.3|7819.3|7824.3|7818.3|0
1653013820000|2022-05-20 02:30:20|7826.2|7816.2|7824.8|7818.8|7826.2|7818.8|7824.8|7815.8|0
1653013830000|2022-05-20 02:30:30|7826.5|7820.5|7824.5|7818.5|7826.5|7820.5|7824.5|7818.5|1
1653013840000|2022-05-20 02:30:40|7824.3|7818.3|7824.3|7818.3|7824.3|7818.3|7824.3|7818.3|0
1653013860000|2022-05-20 02:31:00|7823.3|7817.3|7823.3|7817.3|7823.3|7817.3|7823.3|7817.3|1
1653013890000|2022-05-20 02:31:30|7823.9|7817.9|7824.3|7818.3|7824.3|7818.3|7823.9|7817.9|0
1653013900000|2022-05-20 02:31:40|7824.8|7818.8|7828.1|7822.1|7828.1|7822.1|7824.8|7818.8|1
1653013910000|2022-05-20 02:31:50|7828.7|7822.7|7828.1|7818.1|7829.1|7823.1|7828.1|7818.1|1
1653013920000|2022-05-20 02:32:00|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|0
1653013940000|2022-05-20 02:32:20|7828.1|7822.1|7828.8|7822.8|7828.8|7822.8|7828.1|7822.1|0
1653013950000|2022-05-20 02:32:30|7828.5|7822.5|7826.3|7820.3|7828.5|7822.5|7826.3|7820.3|4
1653013970000|2022-05-20 02:32:50|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|0
1653013980000|2022-05-20 02:33:00|7827.4|7817.4|7826|7816|7827.4|7817.4|7826|7816|1
1653013990000|2022-05-20 02:33:10|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1653014010000|2022-05-20 02:33:30|7824.9|7818.9|7825.4|7819.4|7825.4|7819.4|7824.9|7818.9|0
1653014030000|2022-05-20 02:33:50|||||||||1
1653014040000|2022-05-20 02:34:00|7825.8|7819.8|7826.4|7820.4|7828.3|7822.3|7825.8|7819.8|0
1653014070000|2022-05-20 02:34:30|7826.9|7820.9|7826.9|7820.9|7827.4|7821.4|7826.9|7820.9|0
1653014090000|2022-05-20 02:34:50|7826.3|7820.3|7826.6|7820.6|7826.6|7820.6|7826.3|7820.3|1
1653014100000|2022-05-20 02:35:00|7826.3|7820.3|7826.3|7820.3|7826.6|7820.6|7825.9|7819.9|0
1653014110000|2022-05-20 02:35:10|7826.6|7820.6|7826.2|7820.2|7826.6|7820.6|7826.2|7820.2|0
1653014130000|2022-05-20 02:35:30|7826.6|7820.6|7828.4|7822.4|7828.4|7822.4|7826.6|7820.6|0
1653014140000|2022-05-20 02:35:40|7828.2|7822.2|7835.1|7829.1|7835.1|7829.1|7828.2|7822.2|5
1653014150000|2022-05-20 02:35:50|7835.2|7829.2|7837.6|7831.6|7837.9|7831.9|7835.2|7829.2|1
1653014160000|2022-05-20 02:36:00|7837.4|7831.4|7837.6|7831.6|7837.6|7831.6|7835.1|7829.1|1
1653014170000|2022-05-20 02:36:10|7836.7|7830.7|7836.7|7830.7|7836.7|7830.7|7836.1|7830.1|0
1653014180000|2022-05-20 02:36:20|7835.4|7829.4|7836.9|7830.9|7836.9|7830.9|7835.4|7829.4|5
1653014200000|2022-05-20 02:36:40|7837.2|7831.2|7841.1|7835.1|7841.1|7835.1|7837.2|7831.2|6
1653014210000|2022-05-20 02:36:50|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|1
1653014220000|2022-05-20 02:37:00|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|0
1653014230000|2022-05-20 02:37:10|7840.5|7834.5|7838|7832|7840.5|7834.5|7838|7832|5
1653014240000|2022-05-20 02:37:20|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|1
1653014250000|2022-05-20 02:37:30|7839.5|7833.5|7839|7833|7839.5|7833.5|7839|7833|0
1653014260000|2022-05-20 02:37:40|7839.5|7833.5|7839.5|7833.5|7839.5|7833.5|7839.5|7833.5|0
1653014270000|2022-05-20 02:37:50|7840.2|7834.2|7839.4|7833.4|7840.2|7834.2|7839.4|7833.4|1
1653014280000|2022-05-20 02:38:00|7839.9|7833.9|7840.2|7834.2|7840.2|7834.2|7839.4|7833.4|0
1653014310000|2022-05-20 02:38:30|7839.9|7833.9|7840.2|7834.2|7840.2|7834.2|7839.7|7833.7|0
1653014320000|2022-05-20 02:38:40|7839.9|7833.9|7839.7|7833.7|7839.9|7833.9|7839.7|7833.7|2
1653014330000|2022-05-20 02:38:50|7839.4|7833.4|7839.4|7833.4|7839.4|7833.4|7839.4|7833.4|0
1653014340000|2022-05-20 02:39:00|7839.7|7833.7|7840.2|7834.2|7840.2|7834.2|7839.7|7833.7|0
1653014350000|2022-05-20 02:39:10|7840|7834|7840.7|7834.7|7840.7|7834.7|7840|7834|0
1653014360000|2022-05-20 02:39:20|7841|7835|7841.3|7835.3|7841.3|7835.3|7841|7835|0
1653014370000|2022-05-20 02:39:30|7841.7|7835.7|7844.7|7838.7|7845.2|7839.2|7841.7|7835.7|2
1653014380000|2022-05-20 02:39:40|7844.3|7838.3|7844.7|7838.7|7844.7|7838.7|7844.3|7838.3|0
1653014390000|2022-05-20 02:39:50|7845.2|7839.2|7846|7840|7846|7840|7845.2|7839.2|3
1653014440000|2022-05-20 02:40:40|7845.8|7839.8|7846.2|7840.2|7846.2|7840.2|7845.8|7839.8|0
1653014450000|2022-05-20 02:40:50|7845.8|7839.8|7845.8|7839.8|7845.8|7839.8|7845.8|7839.8|0
1653014460000|2022-05-20 02:41:00|7846|7840|7848.3|7842.3|7848.7|7842.7|7846|7840|0
1653014470000|2022-05-20 02:41:10|7849.3|7843.3|7852.1|7846.1|7852.6|7846.6|7849.3|7843.3|3
1653014480000|2022-05-20 02:41:20|7852.3|7846.3|7853|7847|7853|7847|7852|7846|1
1653014490000|2022-05-20 02:41:30|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1653014500000|2022-05-20 02:41:40|7853.5|7847.5|7853.6|7847.6|7853.6|7847.6|7853.5|7847.5|0
1653014510000|2022-05-20 02:41:50|7853.1|7847.1|7852.1|7846.1|7853.1|7847.1|7852.1|7846.1|3
1653014520000|2022-05-20 02:42:00|7852.6|7846.6|7856.8|7850.8|7856.8|7850.8|7852.6|7846.6|2
1653014530000|2022-05-20 02:42:10|7856.3|7850.3|7856.8|7850.8|7856.8|7850.8|7856.3|7850.3|0
1653014550000|2022-05-20 02:42:30|7858.1|7852.1|7860|7854|7860|7854|7858.1|7852.1|0
1653014560000|2022-05-20 02:42:40|7860.3|7854.3|7860.6|7854.6|7862.1|7856.1|7860.3|7854.3|6
1653014580000|2022-05-20 02:43:00|7863.1|7853.1|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|1
1653014590000|2022-05-20 02:43:10|7864.8|7854.8|7864.9|7854.9|7865.3|7855.3|7864.8|7854.8|3
1653014610000|2022-05-20 02:43:30|7862.6|7856.6|7863.1|7853.1|7863.1|7856.6|7862.6|7853.1|1
1653014620000|2022-05-20 02:43:40|7863.3|7853.3|7863.1|7853.1|7863.3|7853.3|7863.1|7853.1|0
1653014640000|2022-05-20 02:44:00|7859.8|7853.8|7859.8|7853.8|7859.8|7853.8|7859.8|7853.8|2
1653014660000|2022-05-20 02:44:20|7859.5|7853.5|7859.3|7853.3|7859.5|7853.5|7859.3|7853.3|0
1653014670000|2022-05-20 02:44:30|7859.1|7853.1|7859.1|7853.1|7859.1|7853.1|7859.1|7853.1|0
1653014680000|2022-05-20 02:44:40|7859.3|7853.3|7859.3|7853.3|7859.3|7853.3|7859.1|7853.1|0
1653014700000|2022-05-20 02:45:00|||||||||1
1653014730000|2022-05-20 02:45:30|7858.7|7852.7|7860.8|7854.8|7860.8|7854.8|7858.1|7852.1|1
1653014740000|2022-05-20 02:45:40|7861|7855|7861|7855|7861|7855|7861|7855|0
1653014750000|2022-05-20 02:45:50|7860.8|7854.8|7860.8|7854.8|7861|7855|7860.8|7854.8|0
1653014760000|2022-05-20 02:46:00|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|0
1653014770000|2022-05-20 02:46:10|7861.4|7855.4|7864|7854|7864|7855.4|7861.4|7854|0
1653014810000|2022-05-20 02:46:50|7863.7|7853.7|7863.3|7853.3|7863.7|7853.7|7863.3|7853.3|0
1653014830000|2022-05-20 02:47:10|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|0
1653014840000|2022-05-20 02:47:20|7860.2|7854.2|7862|7856|7862|7856|7860.2|7854.2|0
1653014850000|2022-05-20 02:47:30|7861.2|7855.2|7860.9|7854.9|7861.5|7855.5|7860.9|7854.9|3
1653014860000|2022-05-20 02:47:40|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|0
1653014870000|2022-05-20 02:47:50|7861.3|7855.3|7861.7|7855.7|7861.7|7855.7|7861.3|7855.3|0
1653014890000|2022-05-20 02:48:10|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|0
1653014940000|2022-05-20 02:49:00|7862|7856|7862|7856|7862|7856|7862|7856|0
1653014990000|2022-05-20 02:49:50|7862.6|7856.6|7862.6|7856.6|7862.6|7856.6|7862.6|7856.6|0
1653015000000|2022-05-20 02:50:00|7863.6|7857.6|7864.3|7858.3|7864.3|7858.3|7863.6|7857.6|2
1653015010000|2022-05-20 02:50:10|7864.1|7858.1|7863.6|7857.6|7864.1|7858.1|7863.6|7857.6|0
1653015040000|2022-05-20 02:50:40|7862.6|7856.6|7865.1|7859.1|7865.1|7859.1|7862.6|7856.6|1
1653015110000|2022-05-20 02:51:50|7864.8|7858.8|7864.3|7858.3|7864.8|7858.8|7864.3|7858.3|0
1653015120000|2022-05-20 02:52:00|7864.5|7858.5|7864.5|7858.5|7864.5|7858.5|7864.5|7858.5|0
1653015130000|2022-05-20 02:52:10|7864.9|7858.9|7865.1|7859.1|7865.1|7859.1|7864.9|7858.9|0
1653015140000|2022-05-20 02:52:20|7864.5|7858.5|7863.6|7857.6|7864.5|7858.5|7863.6|7857.6|1
1653015150000|2022-05-20 02:52:30|7863.1|7857.1|7861.4|7855.4|7863.1|7857.1|7861.4|7855.4|5
1653015160000|2022-05-20 02:52:40|7861.6|7855.6|7861.1|7855.1|7863.3|7855.6|7860.1|7853.1|1
1653015170000|2022-05-20 02:52:50|7860.5|7854.5|7860.1|7854.1|7860.5|7854.5|7860.1|7854.1|0
1653015190000|2022-05-20 02:53:10|7858.8|7852.8|7858|7852|7859|7853|7858|7852|8
1653015210000|2022-05-20 02:53:30|7856.8|7850.8|7857.4|7851.4|7857.4|7851.4|7856.8|7850.8|3
1653015220000|2022-05-20 02:53:40|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|7857.1|7851.1|0
1653015250000|2022-05-20 02:54:10|7856.8|7850.8|7857.4|7851.4|7857.4|7851.4|7856.8|7850.8|2
1653015260000|2022-05-20 02:54:20|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7856.7|7850.7|7
1653015280000|2022-05-20 02:54:40|7858|7852|7858.5|7852.5|7858.5|7852.5|7858|7852|0
1653015290000|2022-05-20 02:54:50|7857.9|7851.9|7860.9|7854.9|7860.9|7854.9|7857.9|7851.9|2
1653015300000|2022-05-20 02:55:00|7861.1|7855.1|7862.1|7856.1|7862.1|7856.1|7861.1|7855.1|0
1653015310000|2022-05-20 02:55:10|7861.8|7855.8|7861.6|7855.6|7861.8|7855.8|7860.8|7854.8|0
1653015320000|2022-05-20 02:55:20|7861.1|7855.1|7860.1|7854.1|7861.1|7855.1|7860.1|7854.1|1
1653015330000|2022-05-20 02:55:30|7859.8|7853.8|7860.3|7854.3|7860.3|7854.3|7859.5|7853.5|0
1653015350000|2022-05-20 02:55:50|7860.8|7854.8|7860.8|7854.8|7861|7855|7860.8|7854.8|0
1653015390000|2022-05-20 02:56:30|7862.5|7852.5|7862.5|7852.5|7862.5|7852.5|7862.5|7852.5|0
1653015410000|2022-05-20 02:56:50|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|0
1653015420000|2022-05-20 02:57:00|7859.2|7853.2|7859.2|7853.2|7859.2|7853.2|7859.2|7853.2|0
1653015590000|2022-05-20 02:59:50|7860.1|7854.1|7860.6|7854.6|7860.8|7854.8|7859.6|7853.6|1
1653015600000|2022-05-20 03:00:00|7861.2|7855.2|7861.6|7855.6|7861.6|7855.6|7861.2|7855.2|0
1653015620000|2022-05-20 03:00:20|7862.1|7856.1|7862.1|7856.1|7862.5|7856.5|7862.1|7856.1|2
1653015630000|2022-05-20 03:00:30|7861.9|7855.9|7862.4|7856.4|7862.4|7856.4|7861.9|7855.9|1
1653015640000|2022-05-20 03:00:40|7862.6|7856.6|7861.8|7855.8|7862.6|7856.6|7861.8|7855.8|0
1653015660000|2022-05-20 03:01:00|7862.1|7856.1|7862.6|7856.6|7862.6|7856.6|7862.1|7856.1|0
1653015670000|2022-05-20 03:01:10|7862.8|7856.8|7866.2|7860.2|7866.7|7860.7|7862.8|7856.8|2
1653015680000|2022-05-20 03:01:20|7867.1|7861.1|7866.2|7860.2|7867.1|7861.1|7866.2|7860.2|1
1653015690000|2022-05-20 03:01:30|7866.7|7856.7|7863.7|7857.7|7866.7|7857.7|7863.7|7856.7|0
1653015710000|2022-05-20 03:01:50|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|9
1653015720000|2022-05-20 03:02:00|7867.7|7861.7|7868.4|7862.4|7870.1|7864.1|7866|7860|10
1653015730000|2022-05-20 03:02:10|7868.1|7862.1|7871.9|7865.9|7871.9|7865.9|7865.6|7859.6|7
1653015740000|2022-05-20 03:02:20|7872.1|7866.1|7871.9|7865.9|7872.1|7866.1|7871.9|7865.9|0
1653015750000|2022-05-20 03:02:30|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|0
1653015760000|2022-05-20 03:02:40|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|0
1653015770000|2022-05-20 03:02:50|7871.2|7865.2|7871.9|7865.9|7871.9|7865.9|7871.2|7865.2|1
1653015830000|2022-05-20 03:03:50|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|1
1653015840000|2022-05-20 03:04:00|7871|7865|7871|7865|7871.2|7865.2|7869.8|7863.8|1
1653015850000|2022-05-20 03:04:10|7870.5|7864.5|7869|7863|7870.5|7864.5|7869|7863|3
1653015860000|2022-05-20 03:04:20|7868.5|7862.5|7865.4|7859.4|7868.5|7862.5|7865.2|7859.2|42
1653015880000|2022-05-20 03:04:40|7865.1|7859.1|7864.6|7858.6|7865.1|7859.1|7864.6|7858.6|1
1653015890000|2022-05-20 03:04:50|7864.1|7858.1|7863.9|7857.9|7864.1|7858.1|7863.9|7857.9|0
1653015900000|2022-05-20 03:05:00|7864.1|7858.1|7863.9|7857.9|7864.4|7858.4|7863.6|7857.6|3
1653015910000|2022-05-20 03:05:10|7863.6|7857.6|7864.1|7858.1|7864.6|7858.6|7863.6|7857.6|0
1653015920000|2022-05-20 03:05:20|7863.4|7853.4|7862.6|7852.6|7863.4|7853.4|7862.4|7852.4|32
1653015980000|2022-05-20 03:06:20|7863|7853|7863|7853|7863|7853|7863|7853|0
1653016000000|2022-05-20 03:06:40|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|0
1653016030000|2022-05-20 03:07:10|7862.9|7856.9|7860.4|7854.4|7862.9|7856.9|7860.4|7854.4|1
1653016040000|2022-05-20 03:07:20|7860.1|7854.1|7859|7853|7860.1|7854.1|7859|7853|2
1653016070000|2022-05-20 03:07:50|7859.3|7853.3|7860.3|7854.3|7860.8|7854.8|7859.3|7853.3|1
1653016080000|2022-05-20 03:08:00|7860.6|7854.6|7861|7855|7861|7855|7860.6|7854.6|0
1653016090000|2022-05-20 03:08:10|||||||||1
1653016100000|2022-05-20 03:08:20|7861.3|7855.3|7862.2|7856.2|7862.2|7856.2|7861.3|7855.3|1
1653016140000|2022-05-20 03:09:00|7862|7856|7861.8|7855.8|7862|7856|7861.4|7855.4|1
1653016150000|2022-05-20 03:09:10|7862|7856|7862.2|7856.2|7862.2|7856.2|7862|7856|1
1653016160000|2022-05-20 03:09:20|7862.7|7856.7|7862.7|7856.7|7862.7|7856.7|7862.7|7856.7|0
1653016200000|2022-05-20 03:10:00|7862.5|7856.5|7862|7856|7862.5|7856.5|7862|7856|0
1653016220000|2022-05-20 03:10:20|7862.3|7856.3|7861.4|7855.4|7862.5|7856.5|7861.4|7855.4|7
1653016240000|2022-05-20 03:10:40|7861.1|7855.1|7860.9|7854.9|7861.1|7855.1|7860.9|7854.9|0
1653016250000|2022-05-20 03:10:50|7860|7854|7860|7854|7860|7854|7860|7854|0
1653016260000|2022-05-20 03:11:00|7859.7|7853.7|7859.2|7853.2|7859.7|7853.7|7859.2|7853.2|1
1653016270000|2022-05-20 03:11:10|7858.9|7852.9|7859|7853|7859|7853|7858.9|7852.9|1
1653016300000|2022-05-20 03:11:40|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|5
1653016320000|2022-05-20 03:12:00|7857.1|7851.1|7857.6|7851.6|7858.1|7852.1|7857.1|7851.1|2
1653016330000|2022-05-20 03:12:10|7857.9|7851.9|7858.4|7852.4|7858.4|7852.4|7857.9|7851.9|0
1653016340000|2022-05-20 03:12:20|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|0
1653016350000|2022-05-20 03:12:30|7857.9|7851.9|7857.9|7851.9|7857.9|7851.9|7857.9|7851.9|0
1653016360000|2022-05-20 03:12:40|7858.2|7852.2|7857.6|7847.6|7858.4|7852.2|7857.6|7847.6|1
1653016370000|2022-05-20 03:12:50|7857.3|7847.3|7854.6|7844.6|7857.3|7847.3|7852.9|7844.6|36
1653016380000|2022-05-20 03:13:00|7854.2|7844.2|7854.2|7844.2|7854.2|7844.2|7854.2|7844.2|0
1653016400000|2022-05-20 03:13:20|||||||||1
1653016420000|2022-05-20 03:13:40|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|2
1653016430000|2022-05-20 03:13:50|7843.9|7837.9|7844.9|7838.9|7844.9|7838.9|7843.9|7837.9|1
1653016440000|2022-05-20 03:14:00|7845.2|7839.2|7844.9|7838.9|7845.4|7839.4|7844.9|7838.9|0
1653016460000|2022-05-20 03:14:20|7845.4|7839.4|7845.7|7839.7|7845.7|7839.7|7845.4|7839.4|0
1653016470000|2022-05-20 03:14:30|7846.3|7840.3|7846.7|7840.7|7846.7|7840.7|7846.3|7840.3|0
1653016480000|2022-05-20 03:14:40|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|1
1653016490000|2022-05-20 03:14:50|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|1
1653016500000|2022-05-20 03:15:00|7850.2|7840.2|7850.2|7840.2|7850.2|7840.2|7850.2|7840.2|0
1653016520000|2022-05-20 03:15:20|7849.1|7843.1|7854.3|7848.3|7854.3|7848.3|7849.1|7843.1|1
1653016530000|2022-05-20 03:15:30|7856.1|7850.1|7859.2|7849.2|7859.2|7850.1|7856.1|7849.2|4
1653016540000|2022-05-20 03:15:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|0
1653016570000|2022-05-20 03:16:10|7858.7|7852.7|7859.5|7853.5|7864.3|7853.8|7858.7|7849.3|0
1653016610000|2022-05-20 03:16:50|7857.2|7851.2|7857.2|7851.2|7857.2|7851.2|7857.2|7851.2|1
1653016620000|2022-05-20 03:17:00|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|7857.5|7851.5|0
1653016650000|2022-05-20 03:17:30|7856|7850|7858.2|7848.2|7858.2|7850|7855.1|7848.2|1
1653016690000|2022-05-20 03:18:10|7857.8|7851.8|7858.7|7852.7|7858.7|7852.7|7857.8|7851.8|0
1653016700000|2022-05-20 03:18:20|7859.3|7853.3|7861.8|7855.8|7861.8|7855.8|7859.3|7853.3|3
1653016710000|2022-05-20 03:18:30|7862.1|7856.1|7863.6|7857.6|7863.9|7857.9|7862.1|7856.1|1
1653016720000|2022-05-20 03:18:40|7863.9|7857.9|7863.3|7857.3|7864.2|7858.2|7863.3|7857.3|2
1653016730000|2022-05-20 03:18:50|7864.8|7858.8|7864|7858|7864.8|7858.8|7864|7858|2
1653016740000|2022-05-20 03:19:00|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|1
1653016760000|2022-05-20 03:19:20|7865|7859|7865.3|7859.3|7865.3|7859.3|7865|7859|1
1653016770000|2022-05-20 03:19:30|7865.6|7859.6|7866.9|7860.9|7866.9|7860.9|7865.6|7859.6|2
1653016800000|2022-05-20 03:20:00|7867.2|7861.2|7867.6|7861.6|7867.9|7861.9|7867.2|7861.2|1
1653016810000|2022-05-20 03:20:10|7867.2|7861.2|7867.2|7861.2|7867.2|7861.2|7867.2|7861.2|0
1653016840000|2022-05-20 03:20:40|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|3
1653016850000|2022-05-20 03:20:50|7867.9|7861.9|7867.9|7861.9|7867.9|7861.9|7867.9|7861.9|0
1653016870000|2022-05-20 03:21:10|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|2
1653016880000|2022-05-20 03:21:20|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|0
1653016890000|2022-05-20 03:21:30|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|0
1653016900000|2022-05-20 03:21:40|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1653016920000|2022-05-20 03:22:00|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|0
1653016930000|2022-05-20 03:22:10|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1653016950000|2022-05-20 03:22:30|7866.9|7860.9|7867.3|7861.3|7867.3|7861.3|7866.9|7860.9|0
1653016970000|2022-05-20 03:22:50|7867.2|7861.2|7867.2|7861.2|7867.2|7861.2|7867.2|7861.2|0
1653016980000|2022-05-20 03:23:00|7873.1|7867.1|7873.5|7867.5|7873.5|7867.5|7873.1|7867.1|5
1653016990000|2022-05-20 03:23:10|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|4
1653017000000|2022-05-20 03:23:20|7882|7876|7883.5|7873.5|7883.5|7876|7879.1|7873.1|8
1653017010000|2022-05-20 03:23:30|7881|7875|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653017040000|2022-05-20 03:24:00|7880.4|7874.4|7872.9|7866.9|7880.4|7874.4|7872.9|7866.9|3
1653017050000|2022-05-20 03:24:10|7872.2|7866.2|7872.2|7866.2|7872.4|7866.4|7872.2|7866.2|2
1653017060000|2022-05-20 03:24:20|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|1
1653017070000|2022-05-20 03:24:30|7873|7863|7873|7863|7873|7863|7873|7863|0
1653017090000|2022-05-20 03:24:50|7873.2|7863.2|7873.2|7863.2|7873.2|7863.2|7873.2|7863.2|0
1653017100000|2022-05-20 03:25:00|7872.1|7866.1|7876.4|7870.4|7878.5|7870.4|7872.1|7866.1|1
1653017110000|2022-05-20 03:25:10|7878.2|7868.2|7877.9|7871.9|7878.2|7871.9|7876|7868.2|7
1653017130000|2022-05-20 03:25:30|7878|7872|7878|7872|7878|7872|7878|7872|0
1653017140000|2022-05-20 03:25:40|7878.4|7872.4|7878.4|7872.4|7880.5|7874.5|7878.2|7869.7|0
1653017150000|2022-05-20 03:25:50|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653017170000|2022-05-20 03:26:10|7879|7873|7883.2|7873.2|7883.2|7873.2|7879|7872.9|1
1653017180000|2022-05-20 03:26:20|7883.9|7873.9|7886.9|7871.9|7886.9|7874|7883.9|7871.9|6
1653017190000|2022-05-20 03:26:30|7886.8|7871.8|7883.7|7873.7|7887.2|7873.7|7883.5|7871.3|2
1653017200000|2022-05-20 03:26:40|7886.5|7871.5|7886.5|7871.5|7886.5|7871.5|7886.5|7871.5|0
1653017230000|2022-05-20 03:27:10|7881|7875|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653017240000|2022-05-20 03:27:20|7881.2|7875.2|7879.9|7873.9|7881.2|7875.2|7879.5|7873.5|2
1653017250000|2022-05-20 03:27:30|7879.5|7873.5|7881.6|7875.6|7881.6|7875.6|7879.5|7873.5|1
1653017260000|2022-05-20 03:27:40|7881.8|7875.8|7883.3|7877.3|7883.3|7877.3|7881.5|7875.5|1
1653017270000|2022-05-20 03:27:50|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|0
1653017280000|2022-05-20 03:28:00|7882.5|7876.5|7882.8|7876.8|7882.8|7876.8|7882.5|7876.5|2
1653017290000|2022-05-20 03:28:10|7882.5|7876.5|7880.8|7874.8|7882.5|7876.5|7880.8|7874.8|1
1653017300000|2022-05-20 03:28:20|7881.3|7875.3|7880.8|7874.8|7881.3|7875.3|7880.8|7874.8|0
1653017310000|2022-05-20 03:28:30|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|0
1653017350000|2022-05-20 03:29:10|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|0
1653017370000|2022-05-20 03:29:30|7882.2|7876.2|7883.1|7877.1|7883.1|7877.1|7882.2|7876.2|0
1653017390000|2022-05-20 03:29:50|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|0
1653017410000|2022-05-20 03:30:10|7882.6|7876.6|7881.8|7875.8|7883.9|7877.9|7881.8|7875.8|1
1653017460000|2022-05-20 03:31:00|7882.1|7876.1|7885.9|7875.9|7885.9|7877.6|7882.1|7875.9|1
1653017470000|2022-05-20 03:31:10|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|0
1653017480000|2022-05-20 03:31:20|7885.9|7875.9|7883.6|7877.6|7885.9|7877.6|7883.6|7875.9|1
1653017510000|2022-05-20 03:31:50|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|0
1653017530000|2022-05-20 03:32:10|7885.6|7875.6|7886|7876|7886|7876|7885.5|7875.5|2
1653017550000|2022-05-20 03:32:30|7885.7|7875.7|7886|7876|7886|7876|7885.5|7875.5|0
1653017620000|2022-05-20 03:33:40|7889.3|7874.3|7886.8|7876.8|7889.3|7876.8|7886.8|7874.3|1
1653017630000|2022-05-20 03:33:50|7890.2|7875.2|7890.1|7884.1|7891|7884.4|7889.9|7874.9|7
1653017640000|2022-05-20 03:34:00|7889.9|7883.9|7890.6|7884.6|7890.6|7884.6|7889.9|7883.9|4
1653017650000|2022-05-20 03:34:10|7895|7885|7897.1|7891.1|7897.1|7891.1|7895|7885|12
1653017690000|2022-05-20 03:34:50|7897.4|7891.4|7896.6|7890.6|7897.6|7891.6|7896.6|7890.6|0
1653017700000|2022-05-20 03:35:00|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|2
1653017730000|2022-05-20 03:35:30|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1653017780000|2022-05-20 03:36:20|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|1
1653017790000|2022-05-20 03:36:30|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1653017860000|2022-05-20 03:37:40|||||||||1
1653017870000|2022-05-20 03:37:50|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|0
1653017900000|2022-05-20 03:38:20|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1653017940000|2022-05-20 03:39:00|7893.5|7887.5|7894.6|7888.6|7894.6|7888.6|7893.5|7887.5|3
1653017960000|2022-05-20 03:39:20|||||||||1
1653018000000|2022-05-20 03:40:00|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|0
1653018060000|2022-05-20 03:41:00|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1653018110000|2022-05-20 03:41:50|7890|7884|7890|7884|7890|7884|7890|7884|1
1653018220000|2022-05-20 03:43:40|7889.7|7883.7|7888.2|7882.2|7889.7|7883.7|7888.2|7882.2|0
1653018230000|2022-05-20 03:43:50|7887.9|7881.9|7886|7880|7887.9|7881.9|7886|7880|0
1653018240000|2022-05-20 03:44:00|7885.7|7879.7|7884.2|7878.2|7885.7|7879.7|7884.2|7878.2|0
1653018260000|2022-05-20 03:44:20|7884.8|7878.8|7884.6|7878.6|7884.8|7878.8|7884.6|7878.6|0
1653018280000|2022-05-20 03:44:40|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|0
1653018290000|2022-05-20 03:44:50|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|0
1653018310000|2022-05-20 03:45:10|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|0
1653018320000|2022-05-20 03:45:20|7884.8|7878.8|7884.8|7878.8|7884.8|7878.8|7884.8|7878.8|1
1653018330000|2022-05-20 03:45:30|7885.4|7879.4|7887.6|7881.6|7887.6|7881.6|7885.4|7879.4|0
1653018340000|2022-05-20 03:45:40|7887.9|7881.9|7886.7|7880.7|7888.1|7882.1|7886.7|7880.7|1
1653018350000|2022-05-20 03:45:50|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|0
1653018380000|2022-05-20 03:46:20|7886|7880|7885.7|7879.7|7886|7880|7885.7|7879.7|0
1653018390000|2022-05-20 03:46:30|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|0
1653018400000|2022-05-20 03:46:40|7885.6|7879.6|7886|7880|7886|7880|7885.3|7879.3|0
1653018410000|2022-05-20 03:46:50|7885.6|7879.6|7885.9|7875.9|7885.9|7879.6|7884.8|7875.9|2
1653018430000|2022-05-20 03:47:10|7883.5|7877.5|7882.9|7876.9|7883.5|7877.5|7882.9|7876.9|0
1653018440000|2022-05-20 03:47:20|||||||||1
1653018450000|2022-05-20 03:47:30|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|0
1653018460000|2022-05-20 03:47:40|7883.2|7877.2|7882.9|7876.9|7883.2|7877.2|7882.9|7876.9|0
1653018490000|2022-05-20 03:48:10|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|0
1653018510000|2022-05-20 03:48:30|7882.2|7876.2|7882.4|7876.4|7882.4|7876.4|7881.9|7875.9|0
1653018520000|2022-05-20 03:48:40|7882.3|7876.3|7882.7|7876.7|7882.7|7876.7|7882.3|7876.3|0
1653018540000|2022-05-20 03:49:00|7883.2|7877.2|7885.7|7879.7|7885.7|7879.7|7883.2|7877.2|2
1653018610000|2022-05-20 03:50:10|7886|7880|7886|7880|7886|7880|7886|7880|0
1653018620000|2022-05-20 03:50:20|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|1
1653018650000|2022-05-20 03:50:50|7888.9|7878.9|7888.2|7882.2|7889.3|7883.2|7888|7878.9|2
1653018660000|2022-05-20 03:51:00|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|1
1653018670000|2022-05-20 03:51:10|7889.7|7879.7|7889.7|7879.7|7889.7|7879.7|7889.7|7879.7|2
1653018680000|2022-05-20 03:51:20|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|0
1653018760000|2022-05-20 03:52:40|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|0
1653018770000|2022-05-20 03:52:50|7886.4|7880.4|7886.3|7880.3|7886.4|7880.4|7886.3|7880.3|0
1653018780000|2022-05-20 03:53:00|7887.1|7881.1|7889.7|7883.7|7890.1|7883.7|7887.1|7879.7|5
1653018810000|2022-05-20 03:53:30|||||||||1
1653018820000|2022-05-20 03:53:40|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|0
1653018880000|2022-05-20 03:54:40|||||||||1
1653018910000|2022-05-20 03:55:10|||||||||2
1653018940000|2022-05-20 03:55:40|7890.4|7884.4|7890.4|7884.4|7890.4|7884.4|7890.4|7884.4|0
1653018950000|2022-05-20 03:55:50|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|0
1653018970000|2022-05-20 03:56:10|7891|7885|7891|7885|7891|7885|7891|7885|1
1653018990000|2022-05-20 03:56:30|7891.4|7885.4|7890.2|7884.2|7891.7|7885.7|7890.2|7884.2|1
1653019010000|2022-05-20 03:56:50|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|1
1653019020000|2022-05-20 03:57:00|7889|7883|7887.5|7881.5|7889|7883|7887.5|7881.5|1
1653019040000|2022-05-20 03:57:20|7887|7881|7887|7881|7887|7881|7887|7881|0
1653019070000|2022-05-20 03:57:50|7886.6|7880.6|7886.4|7880.4|7886.9|7880.9|7886.4|7880.4|1
1653019080000|2022-05-20 03:58:00|7885.4|7879.4|7885.4|7879.4|7885.4|7879.4|7885.4|7879.4|0
1653019110000|2022-05-20 03:58:30|7886.2|7880.2|7886.8|7880.8|7886.8|7880.8|7886.2|7880.2|0
1653019120000|2022-05-20 03:58:40|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|0
1653019130000|2022-05-20 03:58:50|7887.5|7881.5|7888.7|7882.7|7888.7|7882.7|7887.5|7881.5|1
1653019140000|2022-05-20 03:59:00|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|0
1653019150000|2022-05-20 03:59:10|7888.6|7882.6|7888.8|7882.8|7888.8|7882.8|7888.3|7882.3|0
1653019170000|2022-05-20 03:59:30|7889.3|7883.3|7889.5|7883.5|7889.5|7883.5|7889.3|7883.3|1
1653019180000|2022-05-20 03:59:40|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|2
1653019190000|2022-05-20 03:59:50|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|5
1653019200000|2022-05-20 04:00:00|||||||||3
1653019210000|2022-05-20 04:00:10|7889.8|7883.8|7890|7884|7890|7884|7889.8|7883.8|0
1653019220000|2022-05-20 04:00:20|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|1
1653019240000|2022-05-20 04:00:40|||||||||1
1653019260000|2022-05-20 04:01:00|||||||||19
1653019270000|2022-05-20 04:01:10|7890.5|7884.5|7890.8|7884.8|7890.8|7884.8|7890.5|7884.5|16
1653019400000|2022-05-20 04:03:20|7891.4|7885.4|7892|7886|7892|7886|7891.4|7885.4|3
1653019420000|2022-05-20 04:03:40|||||||||3
1653019430000|2022-05-20 04:03:50|||||||||2
1653019470000|2022-05-20 04:04:30|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653019500000|2022-05-20 04:05:00|7892|7886|7892|7886|7892|7886|7892|7886|0
1653019560000|2022-05-20 04:06:00|||||||||5
1653019600000|2022-05-20 04:06:40|7891.7|7885.7|7890.9|7884.9|7891.7|7885.7|7890.9|7884.9|0
1653019610000|2022-05-20 04:06:50|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|0
1653019840000|2022-05-20 04:10:40|7891.2|7881.2|7890.4|7884.4|7891.2|7884.4|7890.4|7881.2|1
1653019860000|2022-05-20 04:11:00|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|0
1653019920000|2022-05-20 04:12:00|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|1
1653019940000|2022-05-20 04:12:20|7889|7883|7888.7|7882.7|7889|7883|7888.7|7882.7|0
1653019980000|2022-05-20 04:13:00|7888.1|7882.1|7886.8|7880.8|7888.1|7882.1|7886.8|7880.8|0
1653019990000|2022-05-20 04:13:10|7886.5|7880.5|7886.3|7880.3|7886.5|7880.5|7886.3|7880.3|0
1653020040000|2022-05-20 04:14:00|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|0
1653020080000|2022-05-20 04:14:40|7886.2|7880.2|7886|7880|7886.2|7880.2|7886|7880|0
1653020100000|2022-05-20 04:15:00|7886.6|7880.6|7887.3|7881.3|7887.3|7881.3|7886.6|7880.6|12
1653020110000|2022-05-20 04:15:10|7887.6|7881.6|7887.3|7881.3|7887.6|7881.6|7887.3|7881.3|10
1653020120000|2022-05-20 04:15:20|||||||||1
1653020160000|2022-05-20 04:16:00|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|2
1653020170000|2022-05-20 04:16:10|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|2
1653020180000|2022-05-20 04:16:20|7891.8|7885.8|7893|7887|7893|7887|7891.8|7885.8|6
1653020190000|2022-05-20 04:16:30|7893.2|7883.2|7893.2|7883.2|7893.2|7883.2|7893.2|7883.2|3
1653020210000|2022-05-20 04:16:50|||||||||1
1653020220000|2022-05-20 04:17:00|7891.5|7885.5|7891.5|7885.5|7891.5|7885.5|7891.5|7885.5|0
1653020230000|2022-05-20 04:17:10|7891.8|7885.8|7891.8|7885.8|7891.8|7885.8|7891.8|7885.8|0
1653020260000|2022-05-20 04:17:40|||||||||2
1653020280000|2022-05-20 04:18:00|7892.2|7886.2|7892.7|7886.7|7892.7|7886.7|7892.2|7886.2|0
1653020290000|2022-05-20 04:18:10|||||||||10
1653020300000|2022-05-20 04:18:20|7893.9|7887.9|7892.7|7886.7|7893.9|7887.9|7892.7|7886.7|10
1653020310000|2022-05-20 04:18:30|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653020320000|2022-05-20 04:18:40|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1653020340000|2022-05-20 04:19:00|7892.7|7886.7|7892.4|7886.4|7892.7|7886.7|7892.4|7886.4|0
1653020360000|2022-05-20 04:19:20|7893.3|7887.3|7892.4|7886.4|7893.3|7887.3|7892.4|7886.4|0
1653020370000|2022-05-20 04:19:30|7892.7|7886.7|7893|7887|7893|7887|7892.7|7886.7|0
1653020380000|2022-05-20 04:19:40|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653020440000|2022-05-20 04:20:40|7892.7|7886.7|7892.7|7886.7|7893.2|7887.2|7892.7|7886.7|1
1653020450000|2022-05-20 04:20:50|7893.2|7887.2|7892.7|7886.7|7893.2|7887.2|7892.7|7886.7|0
1653020460000|2022-05-20 04:21:00|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|1
1653020500000|2022-05-20 04:21:40|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|1
1653020530000|2022-05-20 04:22:10|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653020540000|2022-05-20 04:22:20|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|0
1653020560000|2022-05-20 04:22:40|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|2
1653020700000|2022-05-20 04:25:00|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653020740000|2022-05-20 04:25:40|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.4|7887.4|0
1653020750000|2022-05-20 04:25:50|7894.1|7888.1|7893.7|7887.7|7894.1|7888.1|7893.7|7887.7|5
1653020760000|2022-05-20 04:26:00|||||||||1
1653020790000|2022-05-20 04:26:30|||||||||2
1653020800000|2022-05-20 04:26:40|7893.5|7887.5|7892.7|7886.7|7893.5|7887.5|7892.7|7886.7|2
1653020820000|2022-05-20 04:27:00|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653020830000|2022-05-20 04:27:10|7893|7887|7893|7887|7893|7887|7892.5|7886.5|0
1653020860000|2022-05-20 04:27:40|7892.7|7886.7|7892.5|7886.5|7892.7|7886.7|7892.5|7886.5|0
1653020870000|2022-05-20 04:27:50|7893|7887|7893|7887|7893|7887|7893|7887|1
1653020880000|2022-05-20 04:28:00|||||||||1
1653020950000|2022-05-20 04:29:10|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|0
1653020990000|2022-05-20 04:29:50|7894.2|7888.2|7894.5|7888.5|7894.5|7888.5|7894.2|7888.2|15
1653021060000|2022-05-20 04:31:00|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1653021080000|2022-05-20 04:31:20|||||||||4
1653021120000|2022-05-20 04:32:00|7895.2|7889.2|7895.5|7889.5|7895.5|7889.5|7894.9|7888.9|5
1653021130000|2022-05-20 04:32:10|7895.7|7889.7|7897.7|7891.7|7897.7|7891.7|7895.7|7889.7|7
1653021150000|2022-05-20 04:32:30|7897.9|7891.9|7900.2|7894.2|7900.8|7894.8|7897.9|7891.9|17
1653021160000|2022-05-20 04:32:40|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|4
1653021170000|2022-05-20 04:32:50|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653021180000|2022-05-20 04:33:00|7899.6|7893.6|7899.6|7893.6|7899.9|7893.9|7899.6|7893.6|6
1653021190000|2022-05-20 04:33:10|7899.9|7893.9|7899.6|7893.6|7900.9|7894.9|7899.6|7893.6|11
1653021200000|2022-05-20 04:33:20|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|1
1653021210000|2022-05-20 04:33:30|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653021220000|2022-05-20 04:33:40|7898.7|7892.7|7898.2|7892.2|7898.7|7892.7|7898.2|7892.2|0
1653021230000|2022-05-20 04:33:50|7897.7|7891.7|7897.7|7891.7|7899.1|7893.1|7897.7|7891.7|5
1653021240000|2022-05-20 04:34:00|7898.2|7892.2|7899|7893|7899|7893|7898.2|7892.2|1
1653021250000|2022-05-20 04:34:10|7900|7894|7901.5|7895.5|7901.5|7895.5|7900|7894|1
1653021270000|2022-05-20 04:34:30|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|1
1653021290000|2022-05-20 04:34:50|7901.4|7895.4|7901.7|7895.7|7901.7|7895.7|7901.4|7895.4|1
1653021300000|2022-05-20 04:35:00|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|0
1653021310000|2022-05-20 04:35:10|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653021350000|2022-05-20 04:35:50|7902.2|7896.2|7902.7|7896.7|7902.7|7896.7|7902.2|7896.2|0
1653021360000|2022-05-20 04:36:00|7902.3|7896.3|7901.7|7895.7|7902.3|7896.3|7901.7|7895.7|0
1653021370000|2022-05-20 04:36:10|||||||||1
1653021420000|2022-05-20 04:37:00|7901.8|7895.8|7901|7895|7901.8|7895.8|7901|7895|0
1653021430000|2022-05-20 04:37:10|7901.1|7895.1|7900.3|7894.3|7901.1|7895.1|7900.3|7894.3|0
1653021440000|2022-05-20 04:37:20|7900.5|7894.5|7901.3|7895.3|7901.3|7895.3|7900.3|7894.3|3
1653021450000|2022-05-20 04:37:30|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653021460000|2022-05-20 04:37:40|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|0
1653021540000|2022-05-20 04:39:00|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653021550000|2022-05-20 04:39:10|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653021560000|2022-05-20 04:39:20|7901.2|7895.2|7900.3|7894.3|7901.2|7895.2|7900.3|7894.3|2
1653021610000|2022-05-20 04:40:10|7899.9|7893.9|7899.4|7893.4|7899.9|7893.9|7899.4|7893.4|2
1653021620000|2022-05-20 04:40:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7897.8|7891.8|3
1653021630000|2022-05-20 04:40:30|7898.9|7892.9|7899.3|7893.3|7899.3|7893.3|7898.9|7892.9|1
1653021640000|2022-05-20 04:40:40|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653021690000|2022-05-20 04:41:30|7899.6|7893.6|7899.2|7893.2|7899.6|7893.6|7899.2|7893.2|0
1653021730000|2022-05-20 04:42:10|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.2|7893.2|0
1653021740000|2022-05-20 04:42:20|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653021760000|2022-05-20 04:42:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653021770000|2022-05-20 04:42:50|7898.6|7892.6|7898.4|7892.4|7898.6|7892.6|7898.3|7892.3|0
1653021840000|2022-05-20 04:44:00|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653021990000|2022-05-20 04:46:30|||||||||1
1653022050000|2022-05-20 04:47:30|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653022060000|2022-05-20 04:47:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653022080000|2022-05-20 04:48:00|7898|7892|7898.9|7892.9|7898.9|7892.9|7898|7892|1
1653022120000|2022-05-20 04:48:40|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653022140000|2022-05-20 04:49:00|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653022210000|2022-05-20 04:50:10|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653022240000|2022-05-20 04:50:40|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653022440000|2022-05-20 04:54:00|7897.4|7891.4|7898.4|7892.4|7898.4|7892.4|7897.1|7891.1|1
1653022450000|2022-05-20 04:54:10|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653022490000|2022-05-20 04:54:50|7898.3|7892.3|7898.6|7892.6|7898.6|7892.6|7898.3|7892.3|2
1653022500000|2022-05-20 04:55:00|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653022560000|2022-05-20 04:56:00|7898.4|7892.4|7898.6|7892.6|7898.6|7892.6|7898.4|7892.4|0
1653022630000|2022-05-20 04:57:10|7899|7893|7899|7893|7899|7893|7899|7893|0
1653022690000|2022-05-20 04:58:10|7897.8|7891.8|7899.3|7893.3|7899.3|7893.3|7897.8|7891.8|1
1653022730000|2022-05-20 04:58:50|7899.1|7893.1|7898.8|7892.8|7899.1|7893.1|7898.8|7892.8|0
1653022740000|2022-05-20 04:59:00|7899.1|7893.1|7898.8|7892.8|7899.1|7893.1|7898.8|7892.8|0
1653022820000|2022-05-20 05:00:20|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|1
1653022980000|2022-05-20 05:03:00|7899.5|7893.5|7898.3|7892.3|7899.5|7893.5|7898.3|7892.3|0
1653022990000|2022-05-20 05:03:10|7898.6|7892.6|7898.3|7892.3|7898.6|7892.6|7898.3|7892.3|0
1653023010000|2022-05-20 05:03:30|7897.9|7891.9|7897.4|7891.4|7897.9|7891.9|7897.4|7891.4|1
1653023030000|2022-05-20 05:03:50|7898.2|7892.2|7898.5|7892.5|7898.5|7892.5|7898.2|7892.2|0
1653023040000|2022-05-20 05:04:00|7898.7|7892.7|7896.4|7890.4|7898.7|7892.7|7896.4|7890.4|1
1653023050000|2022-05-20 05:04:10|7894.2|7888.2|7892.5|7886.5|7894.2|7888.2|7892.5|7886.5|19
1653023060000|2022-05-20 05:04:20|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1653023090000|2022-05-20 05:04:50|7893|7887|7893|7887|7893|7887|7893|7887|0
1653023100000|2022-05-20 05:05:00|7893.4|7887.4|7893|7887|7893.4|7887.4|7893|7887|0
1653023120000|2022-05-20 05:05:20|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|0
1653023130000|2022-05-20 05:05:30|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|3
1653023140000|2022-05-20 05:05:40|7894.9|7888.9|7895.7|7889.7|7895.7|7889.7|7894.7|7888.7|0
1653023160000|2022-05-20 05:06:00|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1653023170000|2022-05-20 05:06:10|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653023190000|2022-05-20 05:06:30|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1653023200000|2022-05-20 05:06:40|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|0
1653023210000|2022-05-20 05:06:50|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653023240000|2022-05-20 05:07:20|7897.8|7891.8|7898.9|7892.9|7898.9|7892.9|7897.8|7891.8|3
1653023250000|2022-05-20 05:07:30|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1653023270000|2022-05-20 05:07:50|||||||||3
1653023310000|2022-05-20 05:08:30|7899.3|7893.3|7899.5|7893.5|7899.5|7893.5|7899.3|7893.3|0
1653023350000|2022-05-20 05:09:10|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|0
1653023360000|2022-05-20 05:09:20|7899|7893|7899.5|7893.5|7899.5|7893.5|7899|7893|0
1653023370000|2022-05-20 05:09:30|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|0
1653023380000|2022-05-20 05:09:40|7900.2|7894.2|7899.3|7893.3|7900.2|7894.2|7899.3|7893.3|1
1653023400000|2022-05-20 05:10:00|7899|7893|7897.9|7891.9|7899|7893|7897.9|7891.9|0
1653023410000|2022-05-20 05:10:10|7897|7891|7898.2|7892.2|7898.2|7892.2|7897|7891|1
1653023430000|2022-05-20 05:10:30|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653023460000|2022-05-20 05:11:00|7898.4|7892.4|7898.6|7892.6|7898.6|7892.6|7898.4|7892.4|0
1653023480000|2022-05-20 05:11:20|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|1
1653023560000|2022-05-20 05:12:40|7899.4|7893.4|7899.8|7893.8|7899.8|7893.8|7899.4|7893.4|0
1653023610000|2022-05-20 05:13:30|7899.7|7893.7|7899.4|7893.4|7899.7|7893.7|7899.4|7893.4|2
1653023620000|2022-05-20 05:13:40|7898.5|7892.5|7899.6|7893.6|7899.6|7893.6|7898.5|7892.5|1
1653023630000|2022-05-20 05:13:50|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|0
1653023680000|2022-05-20 05:14:40|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7899.7|7893.7|0
1653023700000|2022-05-20 05:15:00|7900|7894|7900|7894|7900|7894|7900|7894|2
1653023720000|2022-05-20 05:15:20|7899.7|7893.7|7898.6|7892.6|7899.7|7893.7|7898.6|7892.6|2
1653023860000|2022-05-20 05:17:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653023900000|2022-05-20 05:18:20|7899.7|7893.7|7906.7|7900.7|7907.3|7901.3|7899.7|7893.7|14
1653023920000|2022-05-20 05:18:40|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653023930000|2022-05-20 05:18:50|7906.4|7900.4|7908.2|7902.2|7908.4|7902.4|7906.4|7900.4|1
1653023940000|2022-05-20 05:19:00|7909.1|7903.1|7909.3|7903.3|7909.3|7903.3|7909.1|7903.1|3
1653023960000|2022-05-20 05:19:20|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|0
1653023970000|2022-05-20 05:19:30|7909|7903|7909.5|7903.5|7909.5|7903.5|7909|7903|20
1653023980000|2022-05-20 05:19:40|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1653024010000|2022-05-20 05:20:10|||||||||2
1653024020000|2022-05-20 05:20:20|7910.2|7904.2|7911.8|7905.8|7912|7906|7910.2|7904.2|8
1653024030000|2022-05-20 05:20:30|7911.6|7905.6|7912|7906|7912|7906|7911.6|7905.6|0
1653024050000|2022-05-20 05:20:50|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.4|7905.4|0
1653024060000|2022-05-20 05:21:00|7911.4|7905.4|7914.3|7904.3|7914.3|7905.4|7911.4|7904.3|0
1653024120000|2022-05-20 05:22:00|7914.1|7904.1|7912.9|7906.9|7914.3|7906.9|7912.9|7904.1|0
1653024130000|2022-05-20 05:22:10|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653024150000|2022-05-20 05:22:30|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|0
1653024180000|2022-05-20 05:23:00|7912.5|7906.5|7912.3|7906.3|7912.5|7906.5|7912.3|7906.3|0
1653024200000|2022-05-20 05:23:20|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653024210000|2022-05-20 05:23:30|7911|7905|7910|7904|7911|7905|7910|7904|6
1653024220000|2022-05-20 05:23:40|7909.4|7903.4|7909.2|7903.2|7909.4|7903.4|7909.2|7903.2|1
1653024230000|2022-05-20 05:23:50|7908.3|7902.3|7909.5|7903.5|7909.5|7903.5|7908.3|7902.3|1
1653024240000|2022-05-20 05:24:00|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|1
1653024250000|2022-05-20 05:24:10|7908.9|7902.9|7908.7|7902.7|7908.9|7902.9|7908.7|7902.7|0
1653024280000|2022-05-20 05:24:40|7908.4|7902.4|7908.2|7902.2|7908.4|7902.4|7908.2|7902.2|0
1653024300000|2022-05-20 05:25:00|7909.2|7903.2|7908.9|7902.9|7909.2|7903.2|7908.9|7902.9|4
1653024320000|2022-05-20 05:25:20|7909.1|7903.1|7911.3|7905.3|7912.2|7906.2|7909.1|7903.1|4
1653024330000|2022-05-20 05:25:30|7914.1|7908.1|7914.8|7908.8|7914.8|7908.8|7914.1|7908.1|5
1653024340000|2022-05-20 05:25:40|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|2
1653024360000|2022-05-20 05:26:00|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|3
1653024370000|2022-05-20 05:26:10|7912.8|7906.8|7912.5|7906.5|7912.8|7906.8|7912.5|7906.5|2
1653024380000|2022-05-20 05:26:20|7912.2|7906.2|7912.5|7902.5|7912.5|7906.2|7911.6|7902.5|0
1653024390000|2022-05-20 05:26:30|7910.2|7904.2|7909.4|7903.4|7910.2|7904.2|7909.4|7903.4|0
1653024400000|2022-05-20 05:26:40|7909.1|7903.1|7908.9|7902.9|7909.1|7903.1|7908.9|7902.9|0
1653024420000|2022-05-20 05:27:00|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|3
1653024430000|2022-05-20 05:27:10|7910.2|7904.2|7910.2|7904.2|7910.2|7904.2|7910.2|7904.2|0
1653024440000|2022-05-20 05:27:20|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653024530000|2022-05-20 05:28:50|||||||||2
1653024540000|2022-05-20 05:29:00|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|6
1653024550000|2022-05-20 05:29:10|7913.9|7907.9|7913.4|7907.4|7913.9|7907.9|7913.4|7907.4|0
1653024560000|2022-05-20 05:29:20|7913.1|7907.1|7912.9|7906.9|7913.1|7907.1|7912.9|7906.9|0
1653024600000|2022-05-20 05:30:00|7916.2|7910.2|7925.9|7915.9|7931.3|7924|7916.2|7910.2|34
1653024610000|2022-05-20 05:30:10|7923.6|7917.6|7923.5|7913.5|7923.6|7917.6|7922.5|7913.5|2
1653024630000|2022-05-20 05:30:30|7920.7|7914.7|7920.5|7910.5|7921.9|7914.7|7919.1|7910.5|1
1653024640000|2022-05-20 05:30:40|7917.3|7911.3|7914.7|7908.7|7918.3|7911.3|7914.7|7908.3|0
1653024650000|2022-05-20 05:30:50|7915.2|7909.2|7918.2|7912.2|7918.2|7912.2|7915.2|7909.2|3
1653024660000|2022-05-20 05:31:00|7918.5|7912.5|7921.7|7911.7|7921.7|7912.9|7918.5|7911.7|0
1653024670000|2022-05-20 05:31:10|7918.8|7912.8|7921.2|7915.2|7921.4|7915.4|7918.4|7912.4|1
1653024690000|2022-05-20 05:31:30|7920.5|7914.5|7916.7|7910.7|7920.5|7914.5|7916.7|7910.7|0
1653024700000|2022-05-20 05:31:40|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|0
1653024710000|2022-05-20 05:31:50|7915.6|7909.6|7914.2|7908.2|7915.6|7909.6|7914.2|7908.2|0
1653024720000|2022-05-20 05:32:00|7914.5|7908.5|7919.5|7909.5|7919.5|7911.2|7914.5|7908.5|1
1653024730000|2022-05-20 05:32:10|7922.8|7907.8|7921.7|7911.7|7922.8|7911.7|7921.7|7907.8|0
1653024750000|2022-05-20 05:32:30|7921.9|7911.9|7921.7|7911.7|7921.9|7911.9|7921.7|7911.7|0
1653024770000|2022-05-20 05:32:50|7923.1|7913.1|7928.5|7918.5|7928.5|7920.2|7923.1|7913.1|6
1653024780000|2022-05-20 05:33:00|7926.2|7920.2|7932.4|7926.4|7934.6|7928.6|7926.2|7917.2|4
1653024790000|2022-05-20 05:33:10|7933|7927|7930.3|7924.3|7933|7927|7930.3|7924.3|4
1653024800000|2022-05-20 05:33:20|7930.1|7924.1|7927.1|7921.1|7930.1|7924.1|7927.1|7921.1|2
1653024810000|2022-05-20 05:33:30|7926.8|7920.8|7924.7|7918.7|7926.8|7920.8|7924.7|7918.7|0
1653024820000|2022-05-20 05:33:40|7924.5|7918.5|7923.4|7917.4|7924.5|7918.5|7922.2|7916.2|0
1653024830000|2022-05-20 05:33:50|7922.9|7916.9|7923.4|7917.4|7923.4|7917.4|7922.6|7916.6|0
1653024840000|2022-05-20 05:34:00|||||||||2
1653024850000|2022-05-20 05:34:10|7925.1|7915.1|7921.8|7915.8|7925.1|7916.8|7921.5|7915.1|0
1653024860000|2022-05-20 05:34:20|7922.6|7916.6|7922.8|7916.8|7922.8|7916.8|7922.6|7916.6|1
1653024870000|2022-05-20 05:34:30|7922.4|7916.4|7922.8|7916.8|7922.8|7916.8|7922.4|7916.4|0
1653024890000|2022-05-20 05:34:50|7922.4|7916.4|7925.4|7915.4|7925.4|7916.8|7922.4|7915.4|1
1653024900000|2022-05-20 05:35:00|7926.3|7916.3|7926.7|7916.7|7926.7|7916.7|7926.3|7916.3|0
1653024910000|2022-05-20 05:35:10|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|0
1653024930000|2022-05-20 05:35:30|7924.4|7918.4|7924.9|7918.9|7924.9|7918.9|7924.4|7918.4|0
1653024940000|2022-05-20 05:35:40|7925.1|7919.1|7929.1|7923.1|7929.1|7923.1|7925.1|7919.1|1
1653024960000|2022-05-20 05:36:00|7928.8|7922.8|7930.1|7924.1|7930.1|7924.1|7928.6|7922.6|1
1653024970000|2022-05-20 05:36:10|7932.7|7922.7|7927.6|7921.6|7932.7|7923.8|7927|7921|4
1653024990000|2022-05-20 05:36:30|7929|7923|7935.2|7929.2|7936.4|7929.2|7929|7921.4|42
1653025000000|2022-05-20 05:36:40|7936.5|7930.5|7935.7|7929.7|7937|7931|7935.7|7929.7|0
1653025020000|2022-05-20 05:37:00|7936|7930|7938.2|7932.2|7938.2|7932.2|7936|7930|1
1653025040000|2022-05-20 05:37:20|7938.7|7932.7|7937.7|7931.7|7938.7|7932.7|7937.7|7931.7|2
1653025050000|2022-05-20 05:37:30|7937.5|7931.5|7936.2|7930.2|7937.5|7931.5|7936.2|7930.2|1
1653025060000|2022-05-20 05:37:40|7937|7931|7937|7931|7937|7931|7937|7931|0
1653025070000|2022-05-20 05:37:50|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1653025080000|2022-05-20 05:38:00|7938.3|7928.3|7935.4|7929.4|7938.3|7929.4|7935.4|7927.4|1
1653025090000|2022-05-20 05:38:10|7934.9|7928.9|7934.3|7924.3|7934.9|7928.9|7932|7924.3|1
1653025100000|2022-05-20 05:38:20|7932|7926|7932|7926|7932|7926|7932|7926|0
1653025190000|2022-05-20 05:39:50|7934.6|7924.6|7934.8|7924.8|7934.8|7924.8|7934.6|7924.6|1
1653025220000|2022-05-20 05:40:20|||||||||1
1653025230000|2022-05-20 05:40:30|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|2
1653025240000|2022-05-20 05:40:40|7935.1|7925.1|7935.1|7925.1|7935.1|7925.1|7935.1|7925.1|1
1653025250000|2022-05-20 05:40:50|7936.5|7930.5|7936.8|7930.8|7936.8|7930.8|7936.5|7930.5|12
1653025290000|2022-05-20 05:41:30|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|2
1653025310000|2022-05-20 05:41:50|7937.6|7927.6|7937.2|7927.2|7937.6|7927.6|7937.2|7927.2|1
1653025320000|2022-05-20 05:42:00|7936.5|7930.5|7935.8|7929.8|7936.5|7930.5|7935.8|7929.8|2
1653025340000|2022-05-20 05:42:20|||||||||1
1653025360000|2022-05-20 05:42:40|7936.3|7926.3|7936.3|7926.3|7936.3|7926.3|7936.3|7926.3|0
1653025410000|2022-05-20 05:43:30|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|0
1653025420000|2022-05-20 05:43:40|7935.8|7925.8|7935.8|7925.8|7935.8|7925.8|7935.8|7925.8|0
1653025430000|2022-05-20 05:43:50|||||||||1
1653025470000|2022-05-20 05:44:30|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653025490000|2022-05-20 05:44:50|7933.1|7927.1|7933.8|7927.8|7933.8|7927.8|7933.1|7927.1|1
1653025500000|2022-05-20 05:45:00|7934.3|7928.3|7939.3|7933.3|7939.8|7933.8|7934.3|7928.3|9
1653025510000|2022-05-20 05:45:10|7939|7933|7939|7933|7939|7933|7939|7933|0
1653025520000|2022-05-20 05:45:20|7938.8|7932.8|7942.9|7936.9|7943.8|7937.8|7938.8|7932.8|10
1653025530000|2022-05-20 05:45:30|7943.6|7937.6|7943.7|7937.7|7944|7938|7943.6|7937.6|0
1653025540000|2022-05-20 05:45:40|7942.4|7936.4|7942.4|7936.4|7942.6|7936.6|7942.1|7936.1|7
1653025550000|2022-05-20 05:45:50|7942.6|7936.6|7941.8|7935.8|7942.8|7936.8|7941.8|7935.8|1
1653025560000|2022-05-20 05:46:00|7941.9|7935.9|7937.4|7931.4|7943.3|7935.9|7936.6|7930.6|1
1653025570000|2022-05-20 05:46:10|7938|7932|7938|7932|7938|7932|7938|7932|0
1653025580000|2022-05-20 05:46:20|7938.6|7932.6|7939|7933|7939|7933|7938.6|7932.6|3
1653025590000|2022-05-20 05:46:30|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653025600000|2022-05-20 05:46:40|7939.4|7933.4|7938.8|7932.8|7939.4|7933.4|7938.8|7932.8|0
1653025610000|2022-05-20 05:46:50|7938.2|7932.2|7939.7|7933.7|7939.7|7933.7|7938.2|7932.2|1
1653025660000|2022-05-20 05:47:40|7940.3|7934.3|7939.4|7933.4|7940.3|7934.3|7939.4|7933.4|3
1653025670000|2022-05-20 05:47:50|7941.2|7935.2|7941.6|7935.6|7941.6|7935.6|7941.2|7935.2|3
1653025680000|2022-05-20 05:48:00|7941.2|7935.2|7942.4|7936.4|7942.4|7936.4|7941.2|7935.2|8
1653025690000|2022-05-20 05:48:10|7944.1|7938.1|7943.8|7937.8|7944.3|7938.3|7943.6|7937.6|4
1653025700000|2022-05-20 05:48:20|7944|7938|7943.9|7937.9|7944|7938|7943.9|7937.9|1
1653025710000|2022-05-20 05:48:30|7943.4|7937.4|7943.6|7937.6|7943.7|7937.7|7943.1|7937.1|0
1653025720000|2022-05-20 05:48:40|7943.7|7937.7|7944.9|7938.9|7944.9|7938.9|7943.7|7937.7|0
1653025730000|2022-05-20 05:48:50|7944.4|7938.4|7943.9|7937.9|7944.4|7938.4|7943.9|7937.9|0
1653025740000|2022-05-20 05:49:00|7943.7|7937.7|7945.1|7935.1|7945.1|7937.7|7943.7|7934.9|2
1653025750000|2022-05-20 05:49:10|7944.9|7934.9|7944.9|7934.9|7944.9|7934.9|7944.9|7934.9|0
1653025770000|2022-05-20 05:49:30|7942|7936|7942|7936|7942|7936|7942|7936|0
1653025780000|2022-05-20 05:49:40|7941.8|7935.8|7942.1|7936.1|7942.1|7936.1|7941.8|7935.8|2
1653025790000|2022-05-20 05:49:50|7943.5|7937.5|7941.8|7935.8|7943.5|7937.5|7941.5|7935.5|2
1653025800000|2022-05-20 05:50:00|7942.2|7936.2|7943|7937|7945.3|7937|7942.2|7935.3|1
1653025810000|2022-05-20 05:50:10|7945.1|7935.1|7945.1|7935.1|7945.1|7936.8|7942.8|7935.1|0
1653025820000|2022-05-20 05:50:20|7942.8|7936.8|7941|7935|7942.8|7936.8|7941|7935|0
1653025830000|2022-05-20 05:50:30|7940.1|7934.1|7940.7|7934.7|7940.7|7934.7|7940.1|7934.1|0
1653025840000|2022-05-20 05:50:40|7940.3|7934.3|7940|7934|7940.5|7934.5|7940|7934|0
1653025850000|2022-05-20 05:50:50|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.2|7934.2|0
1653025860000|2022-05-20 05:51:00|7940.2|7934.2|7940.2|7934.2|7940.2|7934.2|7940.2|7934.2|1
1653025870000|2022-05-20 05:51:10|7940.5|7934.5|7940.3|7934.3|7940.8|7934.8|7940.3|7934.3|0
1653025880000|2022-05-20 05:51:20|7939.3|7933.3|7939.5|7933.5|7939.8|7933.8|7939|7933|0
1653025890000|2022-05-20 05:51:30|7938.9|7932.9|7938.3|7932.3|7938.9|7932.9|7937.3|7931.3|3
1653025900000|2022-05-20 05:51:40|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|0
1653025910000|2022-05-20 05:51:50|7938.8|7932.8|7940.1|7934.1|7940.1|7934.1|7938.8|7932.8|2
1653025920000|2022-05-20 05:52:00|7940.3|7934.3|7939.5|7933.5|7940.3|7934.3|7939.5|7933.5|1
1653025930000|2022-05-20 05:52:10|7939.1|7933.1|7939.5|7933.5|7939.5|7933.5|7939.1|7933.1|2
1653025950000|2022-05-20 05:52:30|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|0
1653025970000|2022-05-20 05:52:50|7939.5|7933.5|7940.8|7934.8|7940.8|7934.8|7939.5|7933.5|3
1653025980000|2022-05-20 05:53:00|7939.9|7933.9|7940.6|7934.6|7940.6|7934.6|7939.9|7933.9|0
1653025990000|2022-05-20 05:53:10|||||||||1
1653026000000|2022-05-20 05:53:20|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|7940.6|7934.6|0
1653026010000|2022-05-20 05:53:30|7946.7|7940.7|7946.9|7940.9|7946.9|7940.9|7946.7|7940.7|7
1653026030000|2022-05-20 05:53:50|7947.5|7941.5|7949.2|7943.2|7950.8|7944.8|7947.5|7941.5|4
1653026040000|2022-05-20 05:54:00|7950.9|7944.9|7950.4|7944.4|7952.8|7945.4|7950.2|7941.9|1
1653026050000|2022-05-20 05:54:10|7950.2|7944.2|7950.2|7944.2|7950.2|7944.2|7950.2|7944.2|0
1653026070000|2022-05-20 05:54:30|7952.5|7942.5|7952.5|7942.5|7952.5|7944.2|7950.2|7942.5|0
1653026080000|2022-05-20 05:54:40|7950.2|7944.2|7950.2|7944.2|7950.2|7944.2|7950.2|7944.2|0
1653026090000|2022-05-20 05:54:50|7950|7944|7950|7944|7950|7944|7950|7944|0
1653026100000|2022-05-20 05:55:00|7949.4|7943.4|7948.7|7942.7|7949.4|7943.4|7948.7|7942.7|1
1653026110000|2022-05-20 05:55:10|7948.4|7942.4|7948|7942|7948.4|7942.4|7948|7942|0
1653026120000|2022-05-20 05:55:20|7947.1|7941.1|7947.1|7941.1|7947.1|7941.1|7947.1|7941.1|0
1653026130000|2022-05-20 05:55:30|7946.6|7940.6|7946.6|7940.6|7946.6|7940.6|7946.6|7940.6|0
1653026170000|2022-05-20 05:56:10|7949.3|7943.3|7949.6|7943.6|7949.6|7943.6|7949.2|7943.2|8
1653026190000|2022-05-20 05:56:30|7949|7943|7948.8|7942.8|7949|7943|7948.8|7942.8|0
1653026220000|2022-05-20 05:57:00|7948.3|7942.3|7947.5|7941.5|7948.3|7942.3|7947.5|7941.5|0
1653026270000|2022-05-20 05:57:50|7948.4|7942.4|7949.7|7943.7|7949.7|7943.7|7948.4|7942.4|1
1653026280000|2022-05-20 05:58:00|7950|7944|7951.5|7945.5|7951.5|7945.5|7949.5|7943.5|4
1653026290000|2022-05-20 05:58:10|7953|7947|7953.4|7947.4|7954.3|7948.3|7952.8|7946.8|6
1653026300000|2022-05-20 05:58:20|7954.3|7948.3|7954.6|7948.6|7954.6|7948.6|7954.3|7948.3|6
1653026320000|2022-05-20 05:58:40|7953.7|7947.7|7953.7|7947.7|7953.7|7947.7|7953.7|7947.7|0
1653026330000|2022-05-20 05:58:50|7953.9|7947.9|7953.3|7947.3|7953.9|7947.9|7953.3|7947.3|0
1653026340000|2022-05-20 05:59:00|7953.1|7947.1|7951.8|7945.8|7953.1|7947.1|7951.8|7945.8|0
1653026350000|2022-05-20 05:59:10|7953|7947|7951.6|7945.6|7953|7947|7951.6|7945.6|0
1653026360000|2022-05-20 05:59:20|7952.8|7946.8|7953.7|7947.7|7953.7|7947.7|7951.4|7945.4|2
1653026380000|2022-05-20 05:59:40|7954.1|7944.1|7954.1|7944.1|7954.1|7944.1|7954.1|7944.1|1
1653026400000|2022-05-20 06:00:00|7951.8|7945.8|7952.9|7946.9|7954.1|7946.9|7951.8|7944.1|0
1653026410000|2022-05-20 06:00:10|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|0
1653026420000|2022-05-20 06:00:20|7955.1|7945.1|7954.8|7944.8|7955.1|7945.1|7954.8|7944.8|0
1653026460000|2022-05-20 06:01:00|7954.6|7944.6|7954.3|7944.3|7954.6|7944.6|7954.3|7944.3|0
1653026470000|2022-05-20 06:01:10|7953.9|7943.9|7953.9|7943.9|7956.1|7944.3|7953.6|7941.1|0
1653026480000|2022-05-20 06:01:20|7953.8|7943.8|7953.8|7943.8|7954.1|7944.1|7953.8|7943.8|0
1653026490000|2022-05-20 06:01:30|7953.4|7943.4|7953.4|7943.4|7953.4|7943.4|7953.4|7943.4|0
1653026500000|2022-05-20 06:01:40|7952|7946|7950.3|7940.3|7952|7946|7950.3|7940.3|3
1653026510000|2022-05-20 06:01:50|||||||||1
1653026530000|2022-05-20 06:02:10|7949.2|7943.2|7949.2|7943.2|7949.2|7943.2|7949.2|7943.2|0
1653026540000|2022-05-20 06:02:20|7947.7|7941.7|7952.2|7942.2|7952.3|7943.3|7947.7|7941.7|2
1653026560000|2022-05-20 06:02:40|7950.7|7940.7|7950.7|7940.7|7950.7|7940.7|7950.7|7940.7|1
1653026590000|2022-05-20 06:03:10|7951.1|7941.1|7951.1|7941.1|7951.1|7941.1|7950.9|7940.9|0
1653026600000|2022-05-20 06:03:20|7951.2|7941.2|7950.9|7940.9|7951.2|7941.2|7950.9|7940.9|0
1653026610000|2022-05-20 06:03:30|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|0
1653026630000|2022-05-20 06:03:50|7950.7|7940.7|7949.5|7943.5|7951.2|7943.5|7949.5|7940.5|1
1653026640000|2022-05-20 06:04:00|7949|7943|7949|7943|7949|7943|7949|7943|0
1653026650000|2022-05-20 06:04:10|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|0
1653026670000|2022-05-20 06:04:30|7950|7940|7948.4|7942.4|7950|7942.4|7948|7940|0
1653026680000|2022-05-20 06:04:40|7947.9|7941.9|7947.5|7941.5|7947.9|7941.9|7947.5|7941.5|0
1653026690000|2022-05-20 06:04:50|7947.7|7941.7|7949|7943|7949|7943|7947.7|7941.7|1
1653026700000|2022-05-20 06:05:00|7948.5|7942.5|7950.2|7944.2|7950.2|7944.2|7948.5|7942.5|1
1653026720000|2022-05-20 06:05:20|7950.4|7944.4|7953.1|7947.1|7953.1|7947.1|7950.4|7944.4|2
1653026730000|2022-05-20 06:05:30|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|0
1653026750000|2022-05-20 06:05:50|7953.7|7947.7|7953.4|7947.4|7953.7|7947.7|7953.4|7947.4|2
1653026760000|2022-05-20 06:06:00|7953.8|7947.8|7954.5|7948.5|7956.2|7950.2|7953.8|7947.8|18
1653026770000|2022-05-20 06:06:10|7955.6|7949.6|7956.4|7950.4|7957|7951|7955.6|7949.6|15
1653026780000|2022-05-20 06:06:20|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|2
1653026790000|2022-05-20 06:06:30|7959.1|7953.1|7960.8|7954.8|7961.2|7955.2|7959.1|7953.1|7
1653026800000|2022-05-20 06:06:40|7960.3|7954.3|7960|7954|7960.3|7954.3|7960|7954|2
1653026810000|2022-05-20 06:06:50|7959.3|7953.3|7959.3|7953.3|7960.5|7954.5|7959|7953|34
1653026820000|2022-05-20 06:07:00|7961.7|7955.7|7960.8|7954.8|7961.7|7955.7|7960.5|7954.5|24
1653026830000|2022-05-20 06:07:10|7961|7955|7968.1|7962.1|7968.7|7962.7|7961|7955|12
1653026840000|2022-05-20 06:07:20|7968.5|7962.5|7968.7|7962.7|7970.8|7964.8|7968.5|7962.5|28
1653026850000|2022-05-20 06:07:30|7969.3|7963.3|7967.7|7961.7|7969.3|7963.3|7967.7|7961.7|3
1653026860000|2022-05-20 06:07:40|7967.2|7961.2|7964.8|7958.8|7967.2|7961.2|7964.8|7958.8|1
1653026870000|2022-05-20 06:07:50|7964.5|7958.5|7962.8|7956.8|7964.5|7958.5|7962|7956|4
1653026880000|2022-05-20 06:08:00|7962.2|7956.2|7963.9|7953.9|7963.9|7956.2|7962.2|7953.9|0
1653026890000|2022-05-20 06:08:10|7961.3|7955.3|7961.1|7955.1|7962.2|7956.2|7961.1|7955.1|1
1653026920000|2022-05-20 06:08:40|7961.3|7955.3|7963.4|7957.4|7963.4|7957.4|7961.3|7955.3|2
1653026930000|2022-05-20 06:08:50|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|1
1653026940000|2022-05-20 06:09:00|7964.7|7958.7|7965|7959|7967.3|7959.3|7964.7|7957.3|0
1653026960000|2022-05-20 06:09:20|7965.2|7959.2|7965.4|7959.4|7965.4|7959.4|7965.2|7959.2|0
1653026970000|2022-05-20 06:09:30|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|0
1653026990000|2022-05-20 06:09:50|7963.9|7957.9|7962.6|7956.6|7963.9|7957.9|7962.6|7956.6|2
1653027000000|2022-05-20 06:10:00|7962.9|7956.9|7962.9|7956.9|7962.9|7956.9|7962.7|7956.7|1
1653027010000|2022-05-20 06:10:10|7962.6|7956.6|7968.3|7962.3|7968.3|7962.3|7962.6|7956.6|8
1653027030000|2022-05-20 06:10:30|7967.5|7961.5|7967.2|7961.2|7967.5|7961.5|7967.2|7961.2|1
1653027040000|2022-05-20 06:10:40|7968|7962|7968.3|7962.3|7968.3|7962.3|7967.5|7961.5|5
1653027050000|2022-05-20 06:10:50|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.2|7962.2|0
1653027060000|2022-05-20 06:11:00|7969.1|7963.1|7969.8|7963.8|7971.4|7965.4|7969.1|7963.1|19
1653027120000|2022-05-20 06:12:00|7969.5|7963.5|7966.4|7960.4|7969.5|7963.5|7966.4|7960.4|1
1653027130000|2022-05-20 06:12:10|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|0
1653027140000|2022-05-20 06:12:20|7966.9|7960.9|7968.2|7962.2|7968.2|7962.2|7966.9|7960.9|3
1653027150000|2022-05-20 06:12:30|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|1
1653027170000|2022-05-20 06:12:50|||||||||1
1653027180000|2022-05-20 06:13:00|7969.2|7959.2|7969|7959|7969.2|7959.2|7969|7959|0
1653027230000|2022-05-20 06:13:50|||||||||1
1653027240000|2022-05-20 06:14:00|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|0
1653027350000|2022-05-20 06:15:50|7966.2|7960.2|7966.2|7960.2|7966.2|7960.2|7966.2|7960.2|3
1653027360000|2022-05-20 06:16:00|7965.9|7959.9|7965.7|7959.7|7965.9|7959.9|7965.7|7959.7|0
1653027370000|2022-05-20 06:16:10|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|0
1653027380000|2022-05-20 06:16:20|7964.1|7958.1|7963.6|7957.6|7964.1|7958.1|7963.6|7957.6|0
1653027400000|2022-05-20 06:16:40|7963.2|7957.2|7959.9|7953.9|7963.2|7957.2|7959.9|7953.9|2
1653027410000|2022-05-20 06:16:50|||||||||1
1653027430000|2022-05-20 06:17:10|7960.1|7954.1|7959.6|7953.6|7960.4|7954.4|7959.6|7953.6|1
1653027440000|2022-05-20 06:17:20|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|0
1653027450000|2022-05-20 06:17:30|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|1
1653027460000|2022-05-20 06:17:40|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653027470000|2022-05-20 06:17:50|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|2
1653027490000|2022-05-20 06:18:10|7960.7|7954.7|7960.2|7954.2|7961|7955|7960.2|7954.2|1
1653027500000|2022-05-20 06:18:20|7960.5|7954.5|7960.8|7954.8|7960.8|7954.8|7960.5|7954.5|0
1653027540000|2022-05-20 06:19:00|7961|7955|7964.1|7958.1|7964.4|7958.4|7961|7955|5
1653027550000|2022-05-20 06:19:10|7963.8|7957.8|7963.3|7957.3|7963.8|7957.8|7963.3|7957.3|0
1653027590000|2022-05-20 06:19:50|7963.5|7957.5|7963.8|7957.8|7963.8|7957.8|7963.5|7957.5|1
1653027600000|2022-05-20 06:20:00|7964.3|7958.3|7966.8|7956.8|7966.8|7958.3|7964.3|7956.8|0
1653027630000|2022-05-20 06:20:30|7964.5|7958.5|7964.3|7958.3|7964.5|7958.5|7964.3|7958.3|0
1653027660000|2022-05-20 06:21:00|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|0
1653027670000|2022-05-20 06:21:10|7964.3|7958.3|7964.3|7958.3|7964.3|7958.3|7964.3|7958.3|0
1653027680000|2022-05-20 06:21:20|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|0
1653027690000|2022-05-20 06:21:30|7962.9|7956.9|7962.9|7956.9|7963.4|7957.4|7962.9|7956.9|0
1653027700000|2022-05-20 06:21:40|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|1
1653027710000|2022-05-20 06:21:50|||||||||1
1653027730000|2022-05-20 06:22:10|7964.8|7954.8|7965.3|7955.3|7965.3|7955.3|7964.8|7954.8|2
1653027740000|2022-05-20 06:22:20|7968.1|7953.1|7966.4|7956.4|7968.1|7956.4|7965.6|7953.1|0
1653027750000|2022-05-20 06:22:30|7966.7|7956.7|7966.7|7956.7|7966.7|7956.7|7966.7|7956.7|0
1653027760000|2022-05-20 06:22:40|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|0
1653027770000|2022-05-20 06:22:50|7966.9|7956.9|7966.9|7956.9|7966.9|7956.9|7966.9|7956.9|1
1653027810000|2022-05-20 06:23:30|7967.9|7961.9|7970.5|7960.5|7970.5|7961.9|7967.9|7960.5|3
1653027820000|2022-05-20 06:23:40|7970.8|7960.8|7970.8|7960.8|7970.8|7960.8|7970.8|7960.8|6
1653027840000|2022-05-20 06:24:00|||||||||2
1653027900000|2022-05-20 06:25:00|7968.5|7962.5|7967.6|7957.6|7968.5|7962.5|7967|7957.6|3
1653027910000|2022-05-20 06:25:10|7967.3|7957.3|7961.9|7955.9|7967.3|7957.3|7961.9|7955.6|0
1653027920000|2022-05-20 06:25:20|7962.2|7956.2|7962.5|7956.5|7962.5|7956.5|7962.2|7956.2|0
1653027930000|2022-05-20 06:25:30|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|0
1653027940000|2022-05-20 06:25:40|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|0
1653027950000|2022-05-20 06:25:50|7965.8|7955.8|7965.8|7955.8|7965.8|7955.8|7965.8|7955.8|1
1653027960000|2022-05-20 06:26:00|7966|7956|7962.3|7956.3|7966|7957.5|7962.3|7955.2|1
1653028010000|2022-05-20 06:26:50|7962.9|7956.9|7962.9|7956.9|7962.9|7956.9|7962.9|7956.9|0
1653028020000|2022-05-20 06:27:00|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|0
1653028030000|2022-05-20 06:27:10|7962.6|7956.6|7966.4|7956.4|7966.4|7956.6|7962.6|7956.4|3
1653028050000|2022-05-20 06:27:30|7964.7|7958.7|7966.4|7956.4|7966.4|7958.7|7964.7|7956.4|0
1653028060000|2022-05-20 06:27:40|7963.9|7957.9|7963.9|7957.9|7963.9|7957.9|7963.9|7957.9|0
1653028070000|2022-05-20 06:27:50|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|0
1653028090000|2022-05-20 06:28:10|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|3
1653028110000|2022-05-20 06:28:30|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|1
1653028120000|2022-05-20 06:28:40|7959|7953|7959.2|7953.2|7959.2|7953.2|7956.9|7950.9|1
1653028130000|2022-05-20 06:28:50|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|3
1653028150000|2022-05-20 06:29:10|7959.5|7949.5|7959.5|7949.5|7959.5|7949.5|7959.5|7949.5|0
1653028180000|2022-05-20 06:29:40|7959.9|7949.9|7959.9|7949.9|7959.9|7949.9|7959.9|7949.9|0
1653028190000|2022-05-20 06:29:50|7956|7950|7956|7950|7956|7950|7956|7950|0
1653028200000|2022-05-20 06:30:00|7956.2|7950.2|7958.3|7952.3|7958.3|7952.3|7956.2|7950.2|3
1653028210000|2022-05-20 06:30:10|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1653028220000|2022-05-20 06:30:20|7959.8|7953.8|7960.3|7954.3|7961.3|7955.3|7959.8|7953.8|4
1653028240000|2022-05-20 06:30:40|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|0
1653028250000|2022-05-20 06:30:50|||||||||1
1653028260000|2022-05-20 06:31:00|7961.4|7951.4|7961.4|7951.4|7961.4|7951.4|7961.4|7951.4|0
1653028270000|2022-05-20 06:31:10|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1653028280000|2022-05-20 06:31:20|7960.6|7950.6|7960|7950|7960.6|7952.5|7958.3|7950|0
1653028290000|2022-05-20 06:31:30|7957.5|7951.5|7952.1|7946.1|7957.5|7951.5|7952.1|7946.1|4
1653028310000|2022-05-20 06:31:50|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|0
1653028320000|2022-05-20 06:32:00|7952.7|7946.7|7957.2|7947.2|7957.2|7947.2|7952.7|7946.7|1
1653028360000|2022-05-20 06:32:40|7957|7947|7955.3|7949.3|7957|7949.3|7955.3|7947|0
1653028370000|2022-05-20 06:32:50|7955.9|7949.9|7955.9|7949.9|7956.2|7950.2|7955.9|7949.9|0
1653028380000|2022-05-20 06:33:00|7956.2|7950.2|7958.9|7952.9|7960.4|7953.2|7956.2|7950.2|1
1653028390000|2022-05-20 06:33:10|7959.2|7953.2|7958.9|7952.9|7959.2|7953.2|7958.9|7952.9|0
1653028400000|2022-05-20 06:33:20|7958.6|7952.6|7958.9|7952.9|7958.9|7952.9|7958.6|7952.6|0
1653028410000|2022-05-20 06:33:30|7959.2|7953.2|7955.7|7949.7|7959.2|7953.2|7954.6|7948.6|1
1653028420000|2022-05-20 06:33:40|7953.5|7947.5|7953.7|7947.7|7953.7|7947.7|7953.5|7947.5|3
1653028440000|2022-05-20 06:34:00|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|0
1653028460000|2022-05-20 06:34:20|7954.6|7948.6|7956.1|7950.1|7956.3|7950.3|7954.6|7948.6|1
1653028470000|2022-05-20 06:34:30|7956.3|7950.3|7957.7|7951.7|7959.4|7951.7|7955.4|7949.1|2
1653028480000|2022-05-20 06:34:40|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1653028500000|2022-05-20 06:35:00|7957|7951|7957.7|7951.7|7957.7|7951.7|7957|7951|1
1653028520000|2022-05-20 06:35:20|7957.2|7951.2|7956.3|7950.3|7957.2|7951.2|7956.3|7950.3|1
1653028530000|2022-05-20 06:35:30|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|0
1653028540000|2022-05-20 06:35:40|7956.2|7950.2|7956|7950|7956.2|7950.2|7955.9|7949.9|0
1653028550000|2022-05-20 06:35:50|7957.1|7951.1|7953.1|7947.1|7958.1|7952.1|7953.1|7947.1|3
1653028570000|2022-05-20 06:36:10|7951.6|7945.6|7951.5|7945.5|7956.4|7947.9|7951.5|7945.5|4
1653028580000|2022-05-20 06:36:20|7951.2|7945.2|7951|7945|7951.2|7945.2|7951|7945|0
1653028620000|2022-05-20 06:37:00|7951.3|7945.3|7950.6|7944.6|7951.3|7945.3|7950.6|7944.6|0
1653028630000|2022-05-20 06:37:10|7952|7942|7947.7|7941.7|7952|7943|7947.7|7941.7|1
1653028640000|2022-05-20 06:37:20|7948.3|7942.3|7948.5|7942.5|7948.5|7942.5|7948.3|7942.3|0
1653028650000|2022-05-20 06:37:30|7947.5|7941.5|7947.9|7941.9|7948.5|7942.5|7947.5|7941.5|1
1653028660000|2022-05-20 06:37:40|7948.3|7942.3|7947|7941|7948.3|7942.3|7946.7|7940.7|0
1653028670000|2022-05-20 06:37:50|7946.7|7940.7|7947.3|7941.3|7947.3|7941.3|7946.7|7940.7|0
1653028680000|2022-05-20 06:38:00|7948.9|7942.9|7954.1|7948.1|7956.6|7949.2|7948.9|7942.9|5
1653028690000|2022-05-20 06:38:10|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|5
1653028710000|2022-05-20 06:38:30|7956.6|7946.6|7953.9|7947.9|7956.6|7947.9|7953|7946.4|1
1653028750000|2022-05-20 06:39:10|7952.7|7946.7|7953.9|7947.9|7953.9|7947.9|7952.7|7946.7|1
1653028760000|2022-05-20 06:39:20|7954.2|7948.2|7954.7|7948.7|7954.7|7948.7|7954.2|7948.2|0
1653028770000|2022-05-20 06:39:30|7954.4|7948.4|7954.1|7948.1|7955|7949|7954.1|7948.1|1
1653028790000|2022-05-20 06:39:50|7953.5|7947.5|7953.4|7947.4|7953.5|7947.5|7953.1|7947.1|0
1653028800000|2022-05-20 06:40:00|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|2
1653028820000|2022-05-20 06:40:20|7954.4|7948.4|7953.9|7947.9|7954.4|7948.4|7953.9|7947.9|0
1653028890000|2022-05-20 06:41:30|7954.9|7948.9|7954.7|7948.7|7954.9|7948.9|7954.4|7948.4|0
1653028910000|2022-05-20 06:41:50|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|0
1653028920000|2022-05-20 06:42:00|7955.4|7949.4|7954.9|7948.9|7955.6|7949.6|7954.7|7948.7|0
1653028930000|2022-05-20 06:42:10|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|0
1653028940000|2022-05-20 06:42:20|7956.8|7950.8|7958.6|7952.6|7958.6|7952.6|7956.8|7950.8|4
1653028950000|2022-05-20 06:42:30|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|0
1653028960000|2022-05-20 06:42:40|7957.8|7951.8|7958.9|7952.9|7958.9|7952.9|7957.8|7951.8|0
1653028980000|2022-05-20 06:43:00|7962.3|7956.3|7962.5|7956.5|7962.5|7956.5|7960.9|7954.9|10
1653028990000|2022-05-20 06:43:10|7962.8|7956.8|7962.8|7956.8|7962.8|7956.8|7962.8|7956.8|0
1653029000000|2022-05-20 06:43:20|7963.1|7957.1|7962.8|7956.8|7963.1|7957.1|7962.8|7956.8|0
1653029010000|2022-05-20 06:43:30|7963.4|7957.4|7963.7|7957.7|7963.7|7957.7|7963.4|7957.4|3
1653029040000|2022-05-20 06:44:00|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|0
1653029060000|2022-05-20 06:44:20|7962.8|7956.8|7962.2|7956.2|7963.3|7957.3|7962.2|7956.2|2
1653029070000|2022-05-20 06:44:30|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|1
1653029100000|2022-05-20 06:45:00|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|1
1653029110000|2022-05-20 06:45:10|7960.7|7954.7|7964.3|7958.3|7964.3|7958.3|7960.7|7954.7|4
1653029120000|2022-05-20 06:45:20|7963.2|7957.2|7963.4|7957.4|7964.9|7958.9|7963.2|7957.2|0
1653029140000|2022-05-20 06:45:40|7964.1|7958.1|7964.4|7958.4|7964.4|7958.4|7964.1|7958.1|0
1653029150000|2022-05-20 06:45:50|7964|7958|7965.3|7959.3|7966.2|7960.2|7964|7958|2
1653029160000|2022-05-20 06:46:00|7965.7|7959.7|7965.3|7959.3|7965.7|7959.7|7965.3|7959.3|0
1653029170000|2022-05-20 06:46:10|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|0
1653029180000|2022-05-20 06:46:20|7965.3|7959.3|7965|7959|7965.3|7959.3|7965|7959|0
1653029200000|2022-05-20 06:46:40|7965.8|7959.8|7969.8|7963.8|7970.1|7964.1|7965.8|7959.8|3
1653029210000|2022-05-20 06:46:50|||||||||4
1653029220000|2022-05-20 06:47:00|7973.1|7967.1|7972.3|7966.3|7973.3|7967.3|7972.3|7966.3|18
1653029230000|2022-05-20 06:47:10|7972|7966|7972.3|7966.3|7972.3|7966.3|7972|7966|0
1653029240000|2022-05-20 06:47:20|7972.5|7966.5|7972.4|7966.4|7972.5|7966.5|7972.2|7966.2|1
1653029250000|2022-05-20 06:47:30|7972.2|7966.2|7973.5|7967.5|7973.8|7967.8|7972.2|7966.2|3
1653029260000|2022-05-20 06:47:40|7973|7967|7973|7967|7973|7967|7973|7967|0
1653029270000|2022-05-20 06:47:50|7972.4|7966.4|7973|7967|7973|7967|7972.4|7966.4|0
1653029280000|2022-05-20 06:48:00|7973.6|7967.6|7973|7967|7973.6|7967.6|7973|7967|0
1653029290000|2022-05-20 06:48:10|7972.8|7966.8|7972.8|7962.8|7973.1|7966.8|7972.3|7962.3|1
1653029300000|2022-05-20 06:48:20|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|0
1653029310000|2022-05-20 06:48:30|7972.8|7962.8|7973.3|7963.3|7973.3|7963.3|7972.6|7962.6|0
1653029320000|2022-05-20 06:48:40|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|0
1653029350000|2022-05-20 06:49:10|7972.8|7962.8|7972.8|7962.8|7972.8|7962.8|7972.8|7962.8|0
1653029360000|2022-05-20 06:49:20|7972.6|7962.6|7970.9|7960.9|7972.6|7962.6|7970.9|7960.9|0
1653029370000|2022-05-20 06:49:30|7971.1|7961.1|7970.8|7960.8|7971.1|7961.1|7970.6|7960.6|0
1653029380000|2022-05-20 06:49:40|7967.9|7961.9|7967.8|7957.8|7967.9|7961.9|7967.8|7957.8|3
1653029390000|2022-05-20 06:49:50|7968|7958|7968|7958|7968|7958|7968|7958|0
1653029400000|2022-05-20 06:50:00|7964.5|7958.5|7968.3|7958.3|7968.3|7958.5|7964.5|7958|1
1653029410000|2022-05-20 06:50:10|7966.6|7960.6|7967|7961|7967|7961|7966.6|7960.6|0
1653029420000|2022-05-20 06:50:20|7966.8|7960.8|7966.8|7960.8|7966.8|7960.8|7966.8|7960.8|0
1653029430000|2022-05-20 06:50:30|7967|7961|7967|7961|7967|7961|7967|7961|0
1653029440000|2022-05-20 06:50:40|7969.3|7963.3|7969.3|7959.3|7970.4|7963.3|7969.3|7959.3|1
1653029450000|2022-05-20 06:50:50|7968|7962|7968|7962|7968|7962|7968|7962|0
1653029470000|2022-05-20 06:51:10|7967.7|7961.7|7967.5|7961.5|7967.7|7961.7|7967.5|7961.5|0
1653029480000|2022-05-20 06:51:20|7967.8|7961.8|7968.2|7962.2|7968.2|7962.2|7967.8|7961.8|0
1653029500000|2022-05-20 06:51:40|7968.8|7962.8|7968.2|7962.2|7968.8|7962.8|7968.2|7962.2|0
1653029510000|2022-05-20 06:51:50|7968.5|7962.5|7968.7|7962.7|7968.7|7962.7|7968.5|7962.5|0
1653029520000|2022-05-20 06:52:00|7969|7963|7967.2|7961.2|7969|7963|7967.2|7961.2|0
1653029530000|2022-05-20 06:52:10|7966.9|7960.9|7967.5|7961.5|7967.5|7961.5|7966.9|7960.9|0
1653029540000|2022-05-20 06:52:20|7966.9|7960.9|7966.6|7960.6|7967.4|7961.4|7966.6|7960.6|1
1653029550000|2022-05-20 06:52:30|7966.9|7960.9|7967.2|7961.2|7967.2|7961.2|7966.9|7960.9|0
1653029560000|2022-05-20 06:52:40|7967.4|7961.4|7973|7967|7973.3|7967.3|7967.4|7961.4|5
1653029580000|2022-05-20 06:53:00|7973.2|7967.2|7972.2|7966.2|7973.2|7967.2|7972.2|7966.2|1
1653029590000|2022-05-20 06:53:10|7971.3|7965.3|7970.8|7964.8|7971.3|7965.3|7970.8|7964.8|0
1653029600000|2022-05-20 06:53:20|7970.2|7964.2|7970.5|7964.5|7970.5|7964.5|7970.2|7964.2|0
1653029620000|2022-05-20 06:53:40|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|0
1653029650000|2022-05-20 06:54:10|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|0
1653029660000|2022-05-20 06:54:20|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|7971.8|7965.8|0
1653029670000|2022-05-20 06:54:30|7972.8|7966.8|7973.5|7967.5|7973.5|7967.5|7972.8|7966.8|1
1653029680000|2022-05-20 06:54:40|7974|7968|7974.5|7968.5|7974.5|7968.5|7974|7968|1
1653029690000|2022-05-20 06:54:50|7974.2|7968.2|7974|7968|7974.2|7968.2|7974|7968|0
1653029710000|2022-05-20 06:55:10|7973.7|7967.7|7972.5|7966.5|7973.7|7967.7|7972.5|7966.5|1
1653029720000|2022-05-20 06:55:20|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|0
1653029730000|2022-05-20 06:55:30|||||||||1
1653029760000|2022-05-20 06:56:00|7973|7967|7973.3|7967.3|7973.3|7967.3|7973|7967|1
1653029770000|2022-05-20 06:56:10|7975|7969|7977.8|7971.8|7979.4|7973.4|7975|7969|6
1653029780000|2022-05-20 06:56:20|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|1
1653029790000|2022-05-20 06:56:30|7978.5|7968.5|7976.8|7970.8|7978.5|7972|7976.8|7968.5|3
1653029800000|2022-05-20 06:56:40|||||||||1
1653029900000|2022-05-20 06:58:20|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|32
1653029910000|2022-05-20 06:58:30|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|7977.1|7971.1|1
1653029920000|2022-05-20 06:58:40|7978.5|7968.5|7976.8|7970.8|7978.5|7970.8|7976.8|7968.5|0
1653029930000|2022-05-20 06:58:50|||||||||1
1653030000000|2022-05-20 07:00:00|7978.5|7968.5|7976.8|7970.8|7978.5|7970.8|7976.8|7968.5|0
1653030070000|2022-05-20 07:01:10|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.1|7972.1|3
1653030090000|2022-05-20 07:01:30|7978.1|7972.1|7977.3|7971.3|7978.1|7972.1|7977|7971|1
1653030140000|2022-05-20 07:02:20|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|0
1653030160000|2022-05-20 07:02:40|7977.3|7971.3|7968.8|7962.8|7977.3|7971.3|7968.8|7962.8|14
1653030170000|2022-05-20 07:02:50|7967.2|7961.2|7967.2|7961.2|7967.4|7961.4|7967.2|7961.2|0
1653030180000|2022-05-20 07:03:00|7967.4|7961.4|7968.5|7962.5|7968.5|7962.5|7967.4|7961.4|1
1653030200000|2022-05-20 07:03:20|7968.1|7962.1|7967.6|7961.6|7968.1|7962.1|7967.6|7961.6|0
1653030220000|2022-05-20 07:03:40|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|0
1653030240000|2022-05-20 07:04:00|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|0
1653030250000|2022-05-20 07:04:10|7967.9|7961.9|7968.6|7962.6|7968.6|7962.6|7967.9|7961.9|0
1653030260000|2022-05-20 07:04:20|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|2
1653030270000|2022-05-20 07:04:30|7970.4|7964.4|7970.1|7964.1|7970.4|7964.4|7970.1|7964.1|1
1653030320000|2022-05-20 07:05:20|7970.4|7964.4|7970.9|7964.9|7971.4|7965.4|7970.4|7964.4|0
1653030330000|2022-05-20 07:05:30|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|0
1653030340000|2022-05-20 07:05:40|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|0
1653030350000|2022-05-20 07:05:50|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|0
1653030360000|2022-05-20 07:06:00|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653030370000|2022-05-20 07:06:10|7970.7|7964.7|7970.8|7964.8|7971.7|7965.7|7970.7|7964.7|3
1653030390000|2022-05-20 07:06:30|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7970.8|7964.8|0
1653030430000|2022-05-20 07:07:10|7970.9|7964.9|7963.8|7957.8|7970.9|7964.9|7963.8|7957.8|17
1653030440000|2022-05-20 07:07:20|7964.1|7958.1|7968.6|7962.6|7968.6|7962.6|7964.1|7958.1|5
1653030450000|2022-05-20 07:07:30|7968|7962|7968|7962|7968|7962|7968|7962|0
1653030460000|2022-05-20 07:07:40|7967.9|7961.9|7963.6|7957.6|7967.9|7961.9|7963.4|7957.4|3
1653030480000|2022-05-20 07:08:00|7963.9|7957.9|7968.4|7962.4|7968.4|7962.4|7963.9|7957.9|2
1653030500000|2022-05-20 07:08:20|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|7967.4|7961.4|0
1653030510000|2022-05-20 07:08:30|||||||||1
1653030530000|2022-05-20 07:08:50|||||||||1
1653030570000|2022-05-20 07:09:30|7966.2|7960.2|7966.2|7960.2|7966.2|7960.2|7966.2|7960.2|0
1653030580000|2022-05-20 07:09:40|7965.9|7959.9|7963.4|7957.4|7965.9|7959.9|7961.9|7955.9|5
1653030590000|2022-05-20 07:09:50|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|0
1653030600000|2022-05-20 07:10:00|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|0
1653030610000|2022-05-20 07:10:10|||||||||2
1653030640000|2022-05-20 07:10:40|7965|7959|7965.4|7959.4|7965.4|7959.4|7965|7959|1
1653030660000|2022-05-20 07:11:00|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1653030710000|2022-05-20 07:11:50|7967.9|7961.9|7968.2|7962.2|7969.3|7963.3|7967.9|7961.9|2
1653030720000|2022-05-20 07:12:00|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|7967.6|7961.6|0
1653030770000|2022-05-20 07:12:50|7967|7961|7967|7961|7967|7961|7967|7961|1
1653030810000|2022-05-20 07:13:30|7967.7|7961.7|7967.7|7961.7|7967.7|7961.7|7967.7|7961.7|1
1653030820000|2022-05-20 07:13:40|7968|7962|7968|7962|7968|7962|7968|7962|0
1653030830000|2022-05-20 07:13:50|7967.7|7961.7|7968|7962|7968|7962|7967.7|7961.7|1
1653030840000|2022-05-20 07:14:00|7968.2|7962.2|7976.6|7970.6|7976.6|7970.6|7968.2|7962.2|9
1653030850000|2022-05-20 07:14:10|7975.3|7969.3|7975.4|7969.4|7975.4|7969.4|7975.1|7969.1|3
1653030880000|2022-05-20 07:14:40|7976.3|7970.3|7975.4|7969.4|7976.3|7970.3|7975.4|7969.4|2
1653030900000|2022-05-20 07:15:00|7975.7|7969.7|7977.4|7971.4|7977.4|7971.4|7975.7|7969.7|2
1653030920000|2022-05-20 07:15:20|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|1
1653030950000|2022-05-20 07:15:50|7976.6|7970.6|7971.4|7965.4|7976.6|7970.6|7971.4|7965.4|9
1653030960000|2022-05-20 07:16:00|7971.2|7965.2|7970.6|7964.6|7971.2|7965.2|7970.6|7964.6|0
1653030990000|2022-05-20 07:16:30|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|0
1653031000000|2022-05-20 07:16:40|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653031030000|2022-05-20 07:17:10|7969.8|7963.8|7969.2|7963.2|7969.8|7963.8|7969|7963|0
1653031040000|2022-05-20 07:17:20|7969|7963|7969|7963|7969|7963|7969|7963|0
1653031050000|2022-05-20 07:17:30|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|0
1653031060000|2022-05-20 07:17:40|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653031070000|2022-05-20 07:17:50|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|1
1653031080000|2022-05-20 07:18:00|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653031090000|2022-05-20 07:18:10|7969.8|7963.8|7969.6|7963.6|7969.8|7963.8|7969.4|7963.4|1
1653031100000|2022-05-20 07:18:20|7970.7|7964.7|7969.6|7963.6|7970.7|7964.7|7969.6|7963.6|1
1653031120000|2022-05-20 07:18:40|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653031150000|2022-05-20 07:19:10|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|0
1653031160000|2022-05-20 07:19:20|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969|7963|0
1653031170000|2022-05-20 07:19:30|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|0
1653031180000|2022-05-20 07:19:40|7969.6|7963.6|7969.4|7963.4|7969.6|7963.6|7969.4|7963.4|0
1653031190000|2022-05-20 07:19:50|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|0
1653031200000|2022-05-20 07:20:00|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|0
1653031210000|2022-05-20 07:20:10|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|7968.8|7962.8|1
1653031220000|2022-05-20 07:20:20|7968.6|7962.6|7968.4|7962.4|7968.6|7962.6|7968.4|7962.4|0
1653031230000|2022-05-20 07:20:30|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|7968.1|7962.1|4
1653031250000|2022-05-20 07:20:50|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|0
1653031260000|2022-05-20 07:21:00|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|0
1653031280000|2022-05-20 07:21:20|7968.7|7962.7|7968.5|7962.5|7968.7|7962.7|7968.3|7962.3|0
1653031290000|2022-05-20 07:21:30|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|0
1653031300000|2022-05-20 07:21:40|7968.1|7962.1|7968.9|7962.9|7968.9|7962.9|7968.1|7962.1|0
1653031310000|2022-05-20 07:21:50|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|1
1653031320000|2022-05-20 07:22:00|7970.3|7964.3|7971.3|7965.3|7972.2|7966.2|7970.3|7964.3|11
1653031330000|2022-05-20 07:22:10|7970.9|7964.9|7969.4|7963.4|7970.9|7964.9|7969.4|7963.4|2
1653031350000|2022-05-20 07:22:30|7969|7963|7969|7963|7969|7963|7969|7963|0
1653031380000|2022-05-20 07:23:00|7965.4|7959.4|7965.7|7959.7|7965.7|7959.7|7965.4|7959.4|1
1653031390000|2022-05-20 07:23:10|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|0
1653031400000|2022-05-20 07:23:20|7964.7|7958.7|7965|7959|7965|7959|7964.7|7958.7|0
1653031410000|2022-05-20 07:23:30|7965.2|7959.2|7965.8|7959.8|7965.8|7959.8|7965.2|7959.2|0
1653031430000|2022-05-20 07:23:50|7965.5|7959.5|7965.5|7959.5|7965.5|7959.5|7965.5|7959.5|2
1653031440000|2022-05-20 07:24:00|7965.8|7959.8|7965.2|7959.2|7965.8|7959.8|7965.2|7959.2|1
1653031450000|2022-05-20 07:24:10|7965.5|7959.5|7965.8|7959.8|7965.8|7959.8|7965.5|7959.5|0
1653031460000|2022-05-20 07:24:20|7965.5|7959.5|7965.2|7959.2|7965.5|7959.5|7965.2|7959.2|0
1653031480000|2022-05-20 07:24:40|7965.8|7959.8|7965.2|7959.2|7965.8|7959.8|7965.2|7959.2|1
1653031520000|2022-05-20 07:25:20|7964.9|7958.9|7964.7|7958.7|7964.9|7958.9|7964.7|7958.7|0
1653031540000|2022-05-20 07:25:40|7965|7959|7964.7|7958.7|7965|7959|7964.7|7958.7|2
1653031580000|2022-05-20 07:26:20|7965.6|7959.6|7965.9|7959.9|7965.9|7959.9|7965.6|7959.6|2
1653031600000|2022-05-20 07:26:40|7966.8|7960.8|7967|7961|7967|7961|7966.8|7960.8|2
1653031610000|2022-05-20 07:26:50|7966.1|7960.1|7965.1|7959.1|7966.1|7960.1|7965.1|7959.1|2
1653031620000|2022-05-20 07:27:00|7962.1|7956.1|7959.6|7953.6|7962.1|7956.1|7959.6|7953.6|5
1653031630000|2022-05-20 07:27:10|7959.3|7953.3|7959.5|7953.5|7959.5|7953.5|7959.3|7953.3|0
1653031650000|2022-05-20 07:27:30|7959.8|7953.8|7958|7952|7959.8|7953.8|7958|7952|3
1653031670000|2022-05-20 07:27:50|7958.6|7948.6|7958.6|7948.6|7958.6|7948.6|7958.6|7948.6|3
1653031680000|2022-05-20 07:28:00|7958.8|7948.8|7956.2|7950.2|7958.8|7950.5|7956.2|7948.8|0
1653031730000|2022-05-20 07:28:50|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|1
1653031740000|2022-05-20 07:29:00|7957.3|7951.3|7957.3|7951.3|7957.3|7951.3|7957.3|7951.3|0
1653031750000|2022-05-20 07:29:10|7956.4|7950.4|7957.1|7951.1|7957.1|7951.1|7956.4|7950.4|1
1653031760000|2022-05-20 07:29:20|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653031770000|2022-05-20 07:29:30|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|0
1653031780000|2022-05-20 07:29:40|7956.7|7950.7|7956.1|7950.1|7956.7|7950.7|7956.1|7950.1|0
1653031790000|2022-05-20 07:29:50|7955.8|7949.8|7954.5|7948.5|7955.8|7949.8|7954.5|7948.5|1
1653031800000|2022-05-20 07:30:00|7948.1|7942.1|7951.4|7945.4|7952.1|7946.1|7947.9|7941.9|8
1653031840000|2022-05-20 07:30:40|7950|7944|7950|7944|7950|7944|7950|7944|0
1653031850000|2022-05-20 07:30:50|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|0
1653031870000|2022-05-20 07:31:10|7950|7944|7948.9|7942.9|7950|7944|7948.9|7942.9|0
1653031880000|2022-05-20 07:31:20|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|0
1653031890000|2022-05-20 07:31:30|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|1
1653031920000|2022-05-20 07:32:00|||||||||1
1653031950000|2022-05-20 07:32:30|7952.9|7946.9|7952.9|7946.9|7952.9|7946.9|7952.9|7946.9|0
1653031960000|2022-05-20 07:32:40|7954|7948|7960.2|7950.2|7960.2|7950.2|7954|7948|1
1653031970000|2022-05-20 07:32:50|7959.1|7949.1|7958.5|7948.5|7959.1|7949.1|7958.5|7948.5|0
1653031980000|2022-05-20 07:33:00|7953.4|7943.4|7951.1|7945.1|7953.4|7945.1|7951.1|7943.4|4
1653032020000|2022-05-20 07:33:40|7950.7|7944.7|7950.5|7944.5|7950.7|7944.7|7950.5|7944.5|0
1653032030000|2022-05-20 07:33:50|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|0
1653032040000|2022-05-20 07:34:00|7951.4|7945.4|7950.5|7944.5|7951.4|7945.4|7950.3|7944.3|1
1653032050000|2022-05-20 07:34:10|7950.7|7944.7|7951.4|7945.4|7951.4|7945.4|7949.3|7943.3|0
1653032080000|2022-05-20 07:34:40|7951.2|7945.2|7950.5|7944.5|7951.2|7945.2|7950.3|7944.3|0
1653032090000|2022-05-20 07:34:50|7950.1|7944.1|7948.7|7942.7|7950.1|7944.1|7948.7|7942.7|2
1653032100000|2022-05-20 07:35:00|7949.3|7943.3|7955.5|7949.5|7955.5|7949.5|7949.3|7943.3|11
1653032110000|2022-05-20 07:35:10|7955.3|7949.3|7955.8|7949.8|7956.1|7950.1|7955.3|7949.3|2
1653032120000|2022-05-20 07:35:20|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|0
1653032130000|2022-05-20 07:35:30|7955.8|7949.8|7955.5|7949.5|7955.8|7949.8|7955.5|7949.5|0
1653032140000|2022-05-20 07:35:40|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1653032160000|2022-05-20 07:36:00|7955.5|7949.5|7954.8|7948.8|7955.5|7949.5|7954.8|7948.8|0
1653032170000|2022-05-20 07:36:10|||||||||1
1653032190000|2022-05-20 07:36:30|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|3
1653032200000|2022-05-20 07:36:40|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|0
1653032210000|2022-05-20 07:36:50|7950.2|7944.2|7950.6|7944.6|7950.8|7944.8|7950.2|7944.2|0
1653032220000|2022-05-20 07:37:00|7949.4|7943.4|7950|7944|7950|7944|7949|7943|0
1653032230000|2022-05-20 07:37:10|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|0
1653032280000|2022-05-20 07:38:00|7954.4|7944.4|7954.4|7944.4|7954.4|7944.4|7954.4|7944.4|1
1653032300000|2022-05-20 07:38:20|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|0
1653032320000|2022-05-20 07:38:40|7954.6|7944.6|7954.4|7944.4|7954.6|7944.6|7954.4|7944.4|0
1653032340000|2022-05-20 07:39:00|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|0
1653032370000|2022-05-20 07:39:30|7954.4|7944.4|7952.7|7946.7|7954.4|7946.7|7952.7|7944.4|0
1653032380000|2022-05-20 07:39:40|7954.8|7948.8|7954.4|7948.4|7954.8|7948.8|7954.4|7948.4|0
1653032390000|2022-05-20 07:39:50|7953.6|7947.6|7952.8|7946.8|7953.6|7947.6|7952.8|7946.8|0
1653032400000|2022-05-20 07:40:00|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|1
1653032410000|2022-05-20 07:40:10|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|0
1653032440000|2022-05-20 07:40:40|7950.2|7944.2|7949.9|7943.9|7950.2|7944.2|7949.9|7943.9|0
1653032450000|2022-05-20 07:40:50|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|0
1653032460000|2022-05-20 07:41:00|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|2
1653032470000|2022-05-20 07:41:10|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|1
1653032490000|2022-05-20 07:41:30|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1653032540000|2022-05-20 07:42:20|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|3
1653032550000|2022-05-20 07:42:30|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1653032560000|2022-05-20 07:42:40|7945.2|7939.2|7945.3|7939.3|7945.3|7939.3|7945|7939|3
1653032570000|2022-05-20 07:42:50|7945.5|7939.5|7947.9|7941.9|7947.9|7941.9|7945.5|7939.5|2
1653032580000|2022-05-20 07:43:00|||||||||1
1653032590000|2022-05-20 07:43:10|7947.6|7941.6|7946.2|7940.2|7947.6|7941.6|7946.2|7940.2|3
1653032610000|2022-05-20 07:43:30|7946.5|7940.5|7943.7|7937.7|7946.5|7940.5|7943.5|7937.5|13
1653032620000|2022-05-20 07:43:40|7942.2|7936.2|7941|7931|7942.2|7936.2|7940.6|7931|0
1653032630000|2022-05-20 07:43:50|7937.4|7931.4|7937.8|7931.8|7937.8|7931.8|7937.4|7931.4|1
1653032640000|2022-05-20 07:44:00|7937.5|7931.5|7935.9|7929.9|7937.5|7931.5|7935.4|7929.4|2
1653032650000|2022-05-20 07:44:10|7934.9|7928.9|7935.4|7925.4|7935.4|7928.9|7934.9|7924.9|8
1653032660000|2022-05-20 07:44:20|7931.6|7925.6|7934.8|7928.8|7934.8|7928.8|7931.6|7925.6|2
1653032670000|2022-05-20 07:44:30|7935|7929|7934.1|7928.1|7935|7929|7932.3|7926.3|7
1653032680000|2022-05-20 07:44:40|7935.4|7929.4|7935|7929|7936.2|7930.2|7935|7929|0
1653032690000|2022-05-20 07:44:50|7935.5|7929.5|7936.4|7930.4|7936.4|7930.4|7935.5|7929.5|0
1653032700000|2022-05-20 07:45:00|7937.3|7931.3|7937.7|7931.7|7937.9|7931.9|7937.3|7931.3|1
1653032710000|2022-05-20 07:45:10|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|0
1653032750000|2022-05-20 07:45:50|7938.3|7932.3|7940.7|7934.7|7940.7|7934.7|7938.3|7932.3|2
1653032760000|2022-05-20 07:46:00|7941.5|7935.5|7944.5|7938.5|7944.5|7938.5|7941.5|7935.5|9
1653032770000|2022-05-20 07:46:10|7945.5|7939.5|7941.7|7935.7|7945.5|7939.5|7941.7|7935.7|1
1653032780000|2022-05-20 07:46:20|7940.9|7934.9|7938.4|7932.4|7942.6|7934.9|7938.4|7932.4|2
1653032790000|2022-05-20 07:46:30|7938|7932|7935.7|7929.7|7938|7932|7935.7|7929.7|0
1653032800000|2022-05-20 07:46:40|7937.2|7931.2|7937.4|7927.4|7937.4|7931.2|7935.7|7927.4|1
1653032810000|2022-05-20 07:46:50|||||||||2
1653032860000|2022-05-20 07:47:40|7935.7|7929.7|7935.2|7929.2|7938.5|7929.7|7935.2|7927.7|2
1653032890000|2022-05-20 07:48:10|7934.9|7928.9|7936.4|7926.4|7936.4|7928.9|7934.7|7926.4|0
1653032910000|2022-05-20 07:48:30|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|0
1653032920000|2022-05-20 07:48:40|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|0
1653032930000|2022-05-20 07:48:50|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|7934.6|7924.6|2
1653032950000|2022-05-20 07:49:10|7932.9|7926.9|7934.6|7924.6|7934.6|7926.9|7932.9|7924.6|0
1653032990000|2022-05-20 07:49:50|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|1
1653033000000|2022-05-20 07:50:00|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|0
1653033020000|2022-05-20 07:50:20|7934.9|7928.9|7936.4|7926.4|7936.4|7928.9|7934.5|7926.4|1
1653033030000|2022-05-20 07:50:30|7936.1|7926.1|7936.4|7926.4|7936.4|7926.4|7936.1|7926.1|0
1653033050000|2022-05-20 07:50:50|7937.1|7927.1|7937.1|7927.1|7937.1|7927.1|7937.1|7927.1|2
1653033060000|2022-05-20 07:51:00|7934.2|7928.2|7937.8|7927.8|7937.8|7928.2|7934.2|7926.8|0
1653033070000|2022-05-20 07:51:10|7937.5|7927.5|7937|7927|7937.5|7927.5|7937|7927|0
1653033110000|2022-05-20 07:51:50|7937.8|7927.8|7937.8|7927.8|7937.8|7927.8|7937.8|7927.8|1
1653033160000|2022-05-20 07:52:40|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|0
1653033170000|2022-05-20 07:52:50|||||||||1
1653033190000|2022-05-20 07:53:10|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|0
1653033210000|2022-05-20 07:53:30|7935.5|7929.5|7935.5|7929.5|7935.7|7929.7|7935.5|7929.5|0
1653033220000|2022-05-20 07:53:40|7935.7|7929.7|7935.5|7929.5|7935.7|7929.7|7935.5|7929.5|1
1653033240000|2022-05-20 07:54:00|7935.7|7929.7|7939.7|7933.7|7939.7|7933.7|7935.7|7929.7|2
1653033270000|2022-05-20 07:54:30|7939.3|7933.3|7940.7|7930.7|7941|7933.8|7939.3|7930.7|1
1653033280000|2022-05-20 07:54:40|7941|7931|7939.3|7933.3|7941|7933.3|7939.3|7931|0
1653033290000|2022-05-20 07:54:50|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|1
1653033310000|2022-05-20 07:55:10|7939.3|7933.3|7940.4|7934.4|7940.4|7934.4|7939.3|7933.3|0
1653033370000|2022-05-20 07:56:10|||||||||1
1653033380000|2022-05-20 07:56:20|7939.8|7933.8|7939.6|7933.6|7939.8|7933.8|7939.6|7933.6|0
1653033420000|2022-05-20 07:57:00|7940|7934|7940|7934|7940|7934|7940|7934|0
1653033470000|2022-05-20 07:57:50|7940.6|7934.6|7940.6|7934.6|7940.6|7934.6|7940.6|7934.6|0
1653033500000|2022-05-20 07:58:20|||||||||2
1653033510000|2022-05-20 07:58:30|7941.7|7935.7|7939.1|7933.1|7942.2|7936.2|7939.1|7933.1|1
1653033520000|2022-05-20 07:58:40|7938.8|7932.8|7938.3|7932.3|7939.2|7933.2|7938.3|7932.3|1
1653033540000|2022-05-20 07:59:00|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|0
1653033550000|2022-05-20 07:59:10|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653033560000|2022-05-20 07:59:20|7939.8|7933.8|7939.7|7933.7|7940.1|7934.1|7939.7|7933.7|5
1653033570000|2022-05-20 07:59:30|7940.1|7934.1|7939.5|7933.5|7940.1|7934.1|7939.5|7933.5|1
1653033580000|2022-05-20 07:59:40|7940.1|7934.1|7939.7|7933.7|7940.1|7934.1|7939.7|7933.7|0
1653033590000|2022-05-20 07:59:50|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|0
1653033600000|2022-05-20 08:00:00|7939.9|7933.9|7939.5|7933.5|7939.9|7933.9|7939.5|7933.5|0
1653033610000|2022-05-20 08:00:10|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|0
1653033640000|2022-05-20 08:00:40|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|0
1653033650000|2022-05-20 08:00:50|7939.4|7933.4|7939.2|7933.2|7939.4|7933.4|7939.2|7933.2|0
1653033660000|2022-05-20 08:01:00|7938.9|7932.9|7937.1|7931.1|7938.9|7932.9|7937.1|7931.1|2
1653033670000|2022-05-20 08:01:10|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1653033680000|2022-05-20 08:01:20|7938|7932|7940.3|7930.3|7940.3|7932|7938|7930.3|0
1653033700000|2022-05-20 08:01:40|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|0
1653033750000|2022-05-20 08:02:30|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|0
1653033780000|2022-05-20 08:03:00|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|0
1653033810000|2022-05-20 08:03:30|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|0
1653033830000|2022-05-20 08:03:50|7939.6|7933.6|7939.5|7933.5|7939.7|7933.7|7939.4|7933.4|2
1653033840000|2022-05-20 08:04:00|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|7939|7933|0
1653033850000|2022-05-20 08:04:10|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|12
1653033860000|2022-05-20 08:04:20|7948.2|7942.2|7955.7|7949.7|7955.7|7949.7|7948.2|7942.2|1
1653033870000|2022-05-20 08:04:30|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1653033900000|2022-05-20 08:05:00|7964.5|7954.5|7964.5|7954.5|7964.5|7954.5|7964.5|7954.5|2
1653033930000|2022-05-20 08:05:30|7961.5|7955.5|7961|7955|7961.5|7955.5|7961|7955|0
1653033940000|2022-05-20 08:05:40|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|0
1653033950000|2022-05-20 08:05:50|7958.2|7952.2|7961.7|7951.7|7961.7|7952.2|7958.2|7951.5|2
1653033980000|2022-05-20 08:06:20|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|0
1653033990000|2022-05-20 08:06:30|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|0
1653034020000|2022-05-20 08:07:00|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|0
1653034030000|2022-05-20 08:07:10|7960.1|7954.1|7960.1|7954.1|7960.1|7954.1|7960.1|7954.1|0
1653034040000|2022-05-20 08:07:20|7959.5|7953.5|7959.8|7953.8|7959.8|7953.8|7959.5|7953.5|3
1653034070000|2022-05-20 08:07:50|7959.3|7953.3|7958.4|7952.4|7959.3|7953.3|7958.4|7952.4|1
1653034080000|2022-05-20 08:08:00|7958.1|7952.1|7954.7|7948.7|7958.1|7952.1|7954.7|7948.7|2
1653034100000|2022-05-20 08:08:20|7958.4|7948.4|7958.4|7948.4|7958.4|7948.4|7958.4|7948.4|1
1653034110000|2022-05-20 08:08:30|7958.6|7948.6|7958.6|7948.6|7958.6|7948.6|7958.6|7948.6|0
1653034140000|2022-05-20 08:09:00|||||||||1
1653034150000|2022-05-20 08:09:10|7958.9|7948.9|7960.2|7950.2|7960.2|7950.2|7958.9|7948.9|0
1653034390000|2022-05-20 08:13:10|7960|7950|7960|7950|7960|7950|7960|7950|0
1653034400000|2022-05-20 08:13:20|7956|7952.8|7958.8|7952.8|7958.8|7952.8|7956|7952.8|1
1653034410000|2022-05-20 08:13:30|7957.6|7951.6|7957.3|7951.3|7957.6|7951.6|7957.3|7951.3|0
1653034420000|2022-05-20 08:13:40|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|0
1653034430000|2022-05-20 08:13:50|7954.7|7948.7|7953.8|7947.8|7954.7|7948.7|7953.8|7947.8|1
1653034450000|2022-05-20 08:14:10|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|1
1653034470000|2022-05-20 08:14:30|7954.5|7948.5|7960.4|7954.4|7960.4|7954.4|7954.5|7948.5|2
1653034500000|2022-05-20 08:15:00|7965.8|7950.8|7963.7|7953.7|7965.8|7953.7|7963.7|7950.8|0
1653034510000|2022-05-20 08:15:10|7964.3|7954.3|7964.3|7954.3|7964.3|7954.3|7964.3|7954.3|0
1653034540000|2022-05-20 08:15:40|7964.6|7954.6|7964.8|7954.8|7964.8|7954.8|7964.6|7954.6|0
1653034570000|2022-05-20 08:16:10|7965.1|7955.1|7965.1|7955.1|7965.1|7955.1|7965.1|7955.1|0
1653034580000|2022-05-20 08:16:20|7963.4|7957.4|7966.4|7956.4|7966.4|7957.4|7963.4|7956.2|0
1653034590000|2022-05-20 08:16:30|7966.8|7956.8|7966.8|7956.8|7966.8|7956.8|7966.8|7956.8|0
1653034600000|2022-05-20 08:16:40|7967.1|7957.1|7965.4|7959.4|7967.1|7959.4|7965.4|7957.1|0
1653034610000|2022-05-20 08:16:50|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|0
1653034620000|2022-05-20 08:17:00|7966|7960|7965.5|7959.5|7966|7960|7965.5|7959.5|0
1653034670000|2022-05-20 08:17:50|7965.8|7959.8|7964.7|7958.7|7965.8|7959.8|7964.7|7958.7|0
1653034700000|2022-05-20 08:18:20|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|1
1653034720000|2022-05-20 08:18:40|7964.9|7958.9|7964.7|7958.7|7964.9|7958.9|7964.7|7958.7|0
1653034770000|2022-05-20 08:19:30|7964.4|7958.4|7964.7|7958.7|7964.7|7958.7|7964.4|7958.4|0
1653034790000|2022-05-20 08:19:50|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|7963.8|7957.8|2
1653034800000|2022-05-20 08:20:00|7963.6|7957.6|7966.1|7956.1|7966.1|7957.6|7963.6|7956.1|1
1653034850000|2022-05-20 08:20:50|||||||||1
1653034860000|2022-05-20 08:21:00|7964.3|7954.3|7956.7|7950.7|7964.3|7954.3|7956.7|7950.7|5
1653034890000|2022-05-20 08:21:30|7953.1|7947.1|7955.9|7949.9|7955.9|7949.9|7953.1|7947.1|10
1653034900000|2022-05-20 08:21:40|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|0
1653034930000|2022-05-20 08:22:10|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1653034940000|2022-05-20 08:22:20|7955.7|7949.7|7955.7|7949.7|7955.7|7949.7|7955.7|7949.7|0
1653034950000|2022-05-20 08:22:30|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|0
1653034960000|2022-05-20 08:22:40|7955.6|7949.6|7955.5|7949.5|7955.6|7949.6|7954.7|7948.7|0
1653034970000|2022-05-20 08:22:50|7955.7|7949.7|7955.6|7949.6|7955.7|7949.7|7955.6|7949.6|0
1653034980000|2022-05-20 08:23:00|7955.4|7949.4|7955.1|7949.1|7955.4|7949.4|7955.1|7949.1|0
1653035010000|2022-05-20 08:23:30|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|0
1653035060000|2022-05-20 08:24:20|7955.7|7949.7|7965|7959|7965|7959|7955.7|7949.7|1
1653035080000|2022-05-20 08:24:40|7969.1|7959.1|7967.4|7961.4|7969.1|7961.4|7967.4|7959.1|3
1653035090000|2022-05-20 08:24:50|7968.5|7962.5|7964.4|7958.4|7968.5|7962.5|7964.4|7958.4|2
1653035100000|2022-05-20 08:25:00|7964.6|7954.6|7964.6|7954.6|7964.6|7954.6|7964.6|7954.6|0
1653035110000|2022-05-20 08:25:10|7967.5|7961.5|7968.5|7962.5|7968.5|7962.5|7967.5|7961.5|10
1653035160000|2022-05-20 08:26:00|7968.1|7962.1|7969.3|7963.3|7969.3|7963.3|7968.1|7962.1|2
1653035170000|2022-05-20 08:26:10|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|1
1653035180000|2022-05-20 08:26:20|7969.5|7963.5|7965.5|7959.5|7969.5|7963.5|7965.2|7959.2|4
1653035190000|2022-05-20 08:26:30|7965.9|7959.9|7965.9|7959.9|7965.9|7959.9|7965.9|7959.9|0
1653035220000|2022-05-20 08:27:00|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1653035230000|2022-05-20 08:27:10|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|0
1653035240000|2022-05-20 08:27:20|7965.6|7959.6|7963.3|7953.3|7965.6|7959.6|7963.3|7953.3|5
1653035290000|2022-05-20 08:28:10|7963.1|7953.1|7960.9|7950.9|7963.1|7953.2|7959.2|7950.9|0
1653035300000|2022-05-20 08:28:20|7959.3|7949.3|7959.3|7949.3|7959.3|7949.3|7959.3|7949.3|5
1653035340000|2022-05-20 08:29:00|7958.3|7948.3|7956.3|7950.3|7958.3|7950.6|7956.3|7948.3|1
1653035350000|2022-05-20 08:29:10|7955.8|7949.8|7956.8|7950.8|7956.8|7950.8|7955.3|7949.3|2
1653035390000|2022-05-20 08:29:50|7957.9|7951.9|7959.9|7953.9|7959.9|7953.9|7957.9|7951.9|2
1653035400000|2022-05-20 08:30:00|7959.7|7953.7|7961|7955|7964.5|7955.5|7959.7|7953.7|2
1653035410000|2022-05-20 08:30:10|7960.7|7954.7|7961.3|7951.3|7961.3|7954.7|7960.7|7951.3|0
1653035430000|2022-05-20 08:30:30|7959|7953|7956.8|7950.8|7959.3|7953|7956.8|7949.3|2
1653035450000|2022-05-20 08:30:50|7958.5|7948.5|7958.1|7948.1|7958.5|7950.4|7954.6|7948.1|1
1653035460000|2022-05-20 08:31:00|7956.4|7950.4|7958.1|7948.1|7958.1|7950.4|7956.4|7948.1|1
1653035470000|2022-05-20 08:31:10|7956.4|7950.4|7958.1|7948.1|7958.1|7950.4|7956.4|7948.1|0
1653035490000|2022-05-20 08:31:30|7956.2|7946.2|7956.2|7946.2|7956.2|7946.2|7956.2|7946.2|1
1653035500000|2022-05-20 08:31:40|7955.2|7945.2|7955.8|7949.8|7957.5|7949.8|7955.2|7945.2|1
1653035510000|2022-05-20 08:31:50|7955.6|7949.6|7955.3|7949.3|7955.6|7949.6|7955.3|7949.3|0
1653035520000|2022-05-20 08:32:00|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|0
1653035530000|2022-05-20 08:32:10|7955.6|7949.6|7955.3|7949.3|7955.6|7949.6|7955.3|7949.3|0
1653035540000|2022-05-20 08:32:20|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1653035550000|2022-05-20 08:32:30|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|0
1653035560000|2022-05-20 08:32:40|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1653035580000|2022-05-20 08:33:00|7961.5|7955.5|7962|7956|7962|7956|7961.5|7955.5|3
1653035590000|2022-05-20 08:33:10|7963|7957|7958.2|7948.2|7964|7958|7958.2|7948.2|7
1653035610000|2022-05-20 08:33:30|7957.8|7947.8|7957.8|7947.8|7957.8|7947.8|7957.8|7947.8|0
1653035620000|2022-05-20 08:33:40|7952.3|7946.3|7951.8|7941.8|7952.5|7946.3|7950|7941.6|1
1653035630000|2022-05-20 08:33:50|7949.2|7943.2|7950.8|7944.8|7950.8|7944.8|7948.8|7942.8|1
1653035640000|2022-05-20 08:34:00|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|0
1653035660000|2022-05-20 08:34:20|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|0
1653035670000|2022-05-20 08:34:30|7950.8|7944.8|7951.1|7945.1|7951.1|7945.1|7950.8|7944.8|0
1653035690000|2022-05-20 08:34:50|7950.8|7944.8|7951.1|7945.1|7951.1|7945.1|7950.8|7944.8|0
1653035700000|2022-05-20 08:35:00|7950.6|7944.6|7948.1|7942.1|7950.8|7944.8|7948.1|7942.1|5
1653035710000|2022-05-20 08:35:10|7945.1|7939.1|7944.9|7938.9|7945.1|7939.1|7944.9|7938.9|2
1653035760000|2022-05-20 08:36:00|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1653035780000|2022-05-20 08:36:20|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|2
1653035790000|2022-05-20 08:36:30|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|0
1653035800000|2022-05-20 08:36:40|7941.9|7935.9|7942.5|7936.5|7942.5|7936.5|7941.9|7935.9|1
1653035810000|2022-05-20 08:36:50|7942.9|7936.9|7945.5|7935.5|7945.5|7936.9|7942.9|7935.5|1
1653035820000|2022-05-20 08:37:00|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|0
1653035840000|2022-05-20 08:37:20|7942|7936|7940.4|7930.4|7942|7936|7940.4|7930.4|3
1653035850000|2022-05-20 08:37:30|||||||||1
1653035860000|2022-05-20 08:37:40|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|1
1653035910000|2022-05-20 08:38:30|7938.2|7932.2|7938.4|7932.4|7938.4|7932.4|7938.2|7932.2|0
1653035920000|2022-05-20 08:38:40|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|1
1653035950000|2022-05-20 08:39:10|7939.7|7933.7|7947.8|7941.8|7947.8|7941.8|7939.7|7933.7|5
1653035990000|2022-05-20 08:39:50|7947.5|7941.5|7945.6|7939.6|7947.5|7941.5|7945.6|7939.6|0
1653036000000|2022-05-20 08:40:00|7945|7939|7945.9|7939.9|7946.5|7940.5|7944.1|7938.1|3
1653036010000|2022-05-20 08:40:10|7946.2|7940.2|7941.8|7931.8|7947|7940.2|7937.6|7931.6|14
1653036020000|2022-05-20 08:40:20|7943.6|7933.6|7943.6|7933.6|7943.6|7933.6|7943.6|7933.6|0
1653036030000|2022-05-20 08:40:30|7943.2|7933.2|7939.6|7933.6|7943.2|7934|7939.6|7932.9|0
1653036040000|2022-05-20 08:40:40|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653036050000|2022-05-20 08:40:50|7941.6|7931.6|7941.8|7931.8|7941.8|7931.8|7941.6|7931.6|0
1653036070000|2022-05-20 08:41:10|7940.4|7934.4|7943.7|7933.7|7943.7|7934.4|7940.4|7933.7|0
1653036110000|2022-05-20 08:41:50|7945.2|7935.2|7945.2|7935.2|7945.2|7935.2|7945.2|7935.2|2
1653036120000|2022-05-20 08:42:00|7945|7935|7944.4|7934.4|7945|7936.9|7942.9|7934.4|0
1653036130000|2022-05-20 08:42:10|7944|7934|7944|7934|7944|7934|7944|7934|0
1653036140000|2022-05-20 08:42:20|7943.2|7937.2|7944|7934|7944|7937.2|7943.2|7934|1
1653036150000|2022-05-20 08:42:30|7943.7|7933.7|7943.4|7933.4|7943.7|7933.7|7943.4|7933.4|0
1653036160000|2022-05-20 08:42:40|7941.8|7935.8|7941|7935|7941.8|7935.8|7941|7935|0
1653036170000|2022-05-20 08:42:50|7940.7|7934.7|7944.3|7934.3|7944.3|7934.8|7940.2|7934.2|2
1653036180000|2022-05-20 08:43:00|7944.7|7934.7|7944.7|7934.7|7944.7|7934.7|7944.7|7934.7|0
1653036200000|2022-05-20 08:43:20|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|0
1653036220000|2022-05-20 08:43:40|7944|7938|7945.1|7935.1|7945.1|7938|7944|7935.1|2
1653036280000|2022-05-20 08:44:40|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|0
1653036330000|2022-05-20 08:45:30|7945|7935|7944.8|7934.8|7945|7935|7944.8|7934.8|0
1653036350000|2022-05-20 08:45:50|7945.4|7935.4|7945.4|7935.4|7945.4|7935.4|7945.4|7935.4|1
1653036360000|2022-05-20 08:46:00|7942.1|7936.1|7945.4|7935.4|7945.4|7937.7|7942.1|7935.4|1
1653036370000|2022-05-20 08:46:10|7945.1|7935.1|7941.8|7935.8|7945.1|7935.8|7941.8|7935.1|0
1653036420000|2022-05-20 08:47:00|7941.3|7935.3|7941.5|7935.5|7941.5|7935.5|7941|7935|0
1653036430000|2022-05-20 08:47:10|7941|7935|7941|7935|7941|7935|7941|7935|0
1653036450000|2022-05-20 08:47:30|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|2
1653036460000|2022-05-20 08:47:40|7939.8|7933.8|7939.8|7933.8|7939.8|7933.8|7939.8|7933.8|0
1653036470000|2022-05-20 08:47:50|||||||||1
1653036500000|2022-05-20 08:48:20|7939.5|7933.5|7939.8|7933.8|7939.8|7933.8|7939.5|7933.5|1
1653036520000|2022-05-20 08:48:40|7939.6|7933.6|7942.4|7932.4|7942.4|7933.6|7939.6|7932.4|0
1653036530000|2022-05-20 08:48:50|7940.7|7934.7|7940.7|7934.7|7940.7|7934.7|7940.7|7934.7|0
1653036540000|2022-05-20 08:49:00|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|0
1653036550000|2022-05-20 08:49:10|7941.6|7931.6|7936.3|7930.3|7941.6|7931.6|7936.3|7930.3|6
1653036560000|2022-05-20 08:49:20|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|1
1653036590000|2022-05-20 08:49:50|7936|7930|7936|7930|7936|7930|7936|7930|0
1653036610000|2022-05-20 08:50:10|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653036650000|2022-05-20 08:50:50|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|1
1653036790000|2022-05-20 08:53:10|||||||||1
1653036810000|2022-05-20 08:53:30|7940.6|7930.6|7937.6|7927.6|7940.6|7930.8|7936.8|7927.6|5
1653036830000|2022-05-20 08:53:50|7937.1|7927.1|7936.6|7926.6|7937.1|7927.1|7936.6|7926.6|1
1653036850000|2022-05-20 08:54:10|7936.8|7926.8|7935.3|7929.3|7936.8|7929.3|7935.1|7926.8|0
1653036870000|2022-05-20 08:54:30|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|1
1653036890000|2022-05-20 08:54:50|7937.8|7927.8|7938.4|7928.4|7938.4|7928.4|7937.8|7927.8|1
1653036900000|2022-05-20 08:55:00|7936.1|7930.1|7931.5|7925.5|7936.1|7930.1|7931.5|7925.5|3
1653036910000|2022-05-20 08:55:10|7931.3|7925.3|7931.7|7925.7|7931.7|7925.7|7931.3|7925.3|20
1653036920000|2022-05-20 08:55:20|7932.1|7926.1|7935|7925|7935|7926.1|7932.1|7925|0
1653036940000|2022-05-20 08:55:40|7936|7926|7936|7926|7936|7926|7936|7926|0
1653036950000|2022-05-20 08:55:50|7935.7|7925.7|7935.4|7925.4|7935.7|7925.7|7935.4|7925.4|3
1653036970000|2022-05-20 08:56:10|7935|7925|7935.4|7925.4|7935.4|7925.4|7935|7925|0
1653037010000|2022-05-20 08:56:50|||||||||1
1653037020000|2022-05-20 08:57:00|7935|7925|7935|7925|7935|7925|7935|7925|0
1653037030000|2022-05-20 08:57:10|7934.8|7924.8|7935|7925|7935|7925|7934.8|7924.8|0
1653037040000|2022-05-20 08:57:20|7935.6|7925.6|7934.1|7928.1|7935.6|7928.1|7934.1|7925.6|0
1653037050000|2022-05-20 08:57:30|7934.3|7928.3|7937.1|7927.1|7937.1|7928.3|7934.3|7927.1|3
1653037060000|2022-05-20 08:57:40|7936.5|7926.5|7936.5|7926.5|7936.5|7926.5|7936.5|7926.5|0
1653037070000|2022-05-20 08:57:50|7938.3|7928.3|7938.5|7928.5|7938.5|7928.5|7938.3|7928.3|1
1653037090000|2022-05-20 08:58:10|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|0
1653037110000|2022-05-20 08:58:30|7939.3|7929.3|7939.3|7929.3|7939.3|7929.3|7939.3|7929.3|0
1653037120000|2022-05-20 08:58:40|7939.1|7929.1|7939.1|7929.1|7939.1|7929.1|7939.1|7929.1|0
1653037150000|2022-05-20 08:59:10|7938.8|7928.8|7936.9|7926.9|7938.8|7928.8|7936.9|7926.9|0
1653037170000|2022-05-20 08:59:30|7937.1|7927.1|7937.1|7927.1|7937.1|7927.1|7937.1|7927.1|0
1653037180000|2022-05-20 08:59:40|7936.9|7926.9|7936.9|7926.9|7936.9|7926.9|7936.9|7926.9|0
1653037200000|2022-05-20 09:00:00|7936.8|7926.8|7938.1|7928.1|7938.1|7928.1|7936.8|7926.8|3
1653037220000|2022-05-20 09:00:20|7938.2|7928.2|7937.3|7927.3|7938.2|7928.2|7936.9|7926.9|0
1653037230000|2022-05-20 09:00:30|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653037240000|2022-05-20 09:00:40|7931.6|7925.6|7934.5|7924.5|7937.3|7925.6|7931.6|7922.3|0
1653037260000|2022-05-20 09:01:00|||||||||1
1653037280000|2022-05-20 09:01:20|||||||||3
1653037300000|2022-05-20 09:01:40|7935.9|7925.9|7939.2|7933.2|7939.4|7933.4|7935.9|7925.9|8
1653037310000|2022-05-20 09:01:50|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|6
1653037330000|2022-05-20 09:02:10|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|0
1653037360000|2022-05-20 09:02:40|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1653037370000|2022-05-20 09:02:50|7938.7|7932.7|7938|7932|7938.7|7932.7|7938|7932|3
1653037400000|2022-05-20 09:03:20|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1653037420000|2022-05-20 09:03:40|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1653037430000|2022-05-20 09:03:50|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|1
1653037440000|2022-05-20 09:04:00|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|0
1653037450000|2022-05-20 09:04:10|7949.4|7939.4|7949.4|7939.4|7949.4|7939.4|7949.4|7939.4|1
1653037460000|2022-05-20 09:04:20|7947.1|7941.1|7946.9|7940.9|7947.1|7941.1|7946.9|7940.9|0
1653037470000|2022-05-20 09:04:30|7946|7940|7945.4|7939.4|7946|7940|7945.4|7939.4|0
1653037480000|2022-05-20 09:04:40|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|3
1653037490000|2022-05-20 09:04:50|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|0
1653037500000|2022-05-20 09:05:00|7947.3|7941.3|7937.4|7931.4|7947.3|7941.3|7937.4|7931.4|4
1653037510000|2022-05-20 09:05:10|7937.1|7931.1|7939|7933|7939|7933|7937.1|7931.1|1
1653037520000|2022-05-20 09:05:20|7939.7|7933.7|7940.2|7934.2|7941.1|7935.1|7939.7|7933.7|1
1653037530000|2022-05-20 09:05:30|7940|7934|7943.2|7933.2|7943.2|7934|7940|7933.2|0
1653037540000|2022-05-20 09:05:40|7943|7933|7943|7933|7943|7933|7943|7933|0
1653037550000|2022-05-20 09:05:50|7943.6|7933.6|7943.6|7933.6|7943.6|7933.6|7943.6|7933.6|1
1653037560000|2022-05-20 09:06:00|7943.3|7933.3|7942.1|7932.1|7943.3|7936|7942|7932.1|1
1653037580000|2022-05-20 09:06:20|7941.9|7931.9|7941.9|7931.9|7941.9|7931.9|7941.9|7931.9|1
1653037600000|2022-05-20 09:06:40|||||||||4
1653037610000|2022-05-20 09:06:50|7941.6|7931.6|7940.3|7934.3|7941.6|7934.3|7938.8|7931.6|3
1653037620000|2022-05-20 09:07:00|7940.1|7934.1|7938.9|7932.9|7940.1|7934.1|7938.9|7932.9|0
1653037630000|2022-05-20 09:07:10|7938.7|7932.7|7938.4|7932.4|7938.7|7932.7|7938.4|7932.4|1
1653037640000|2022-05-20 09:07:20|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|2
1653037650000|2022-05-20 09:07:30|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1653037660000|2022-05-20 09:07:40|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653037670000|2022-05-20 09:07:50|7939.1|7933.1|7941.4|7931.4|7941.4|7933.1|7939.1|7931.4|1
1653037680000|2022-05-20 09:08:00|7939.1|7933.1|7941.6|7931.6|7941.6|7933.1|7939.1|7931.6|0
1653037710000|2022-05-20 09:08:30|||||||||1
1653037720000|2022-05-20 09:08:40|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653037730000|2022-05-20 09:08:50|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|2
1653037740000|2022-05-20 09:09:00|7938.4|7932.4|7936.9|7930.9|7938.4|7932.4|7936.9|7930.9|1
1653037750000|2022-05-20 09:09:10|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|14
1653037760000|2022-05-20 09:09:20|7937.4|7927.4|7937.4|7927.4|7937.4|7927.4|7937.4|7927.4|1
1653037780000|2022-05-20 09:09:40|7941.3|7926.3|7941.7|7926.7|7941.7|7926.7|7941.3|7926.3|0
1653037790000|2022-05-20 09:09:50|7938.7|7928.7|7937.3|7931.3|7938.7|7931.3|7937.3|7928.2|2
1653037800000|2022-05-20 09:10:00|7937.5|7931.5|7939.8|7929.8|7939.8|7931.5|7937.5|7929.8|1
1653037810000|2022-05-20 09:10:10|7939.6|7929.6|7939.6|7929.6|7939.6|7929.6|7939.6|7929.6|0
1653037820000|2022-05-20 09:10:20|7937.9|7931.9|7940.4|7930.4|7940.7|7932.1|7937.9|7930.4|0
1653037840000|2022-05-20 09:10:40|7940.2|7930.2|7935.6|7929.6|7940.2|7930.2|7935.6|7929.6|0
1653037850000|2022-05-20 09:10:50|7940.2|7930.2|7940.5|7930.5|7940.5|7930.5|7940.2|7930.2|2
1653037860000|2022-05-20 09:11:00|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|0
1653037870000|2022-05-20 09:11:10|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|0
1653037880000|2022-05-20 09:11:20|7940.2|7930.2|7940|7930|7940.2|7930.2|7940|7930|0
1653037890000|2022-05-20 09:11:30|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|0
1653037910000|2022-05-20 09:11:50|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1653037920000|2022-05-20 09:12:00|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|0
1653037950000|2022-05-20 09:12:30|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|4
1653037970000|2022-05-20 09:12:50|7933|7927|7934|7928|7934|7928|7933|7927|2
1653037990000|2022-05-20 09:13:10|7936.6|7926.6|7937|7927|7937.5|7927.5|7936.6|7926.6|0
1653038000000|2022-05-20 09:13:20|7938.8|7923.8|7936.1|7926.1|7938.8|7926.1|7936.1|7923.8|0
1653038010000|2022-05-20 09:13:30|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|0
1653038030000|2022-05-20 09:13:50|7937.3|7927.3|7934.5|7928.5|7937.3|7928.8|7934.5|7927.3|1
1653038070000|2022-05-20 09:14:30|7934.4|7928.4|7939.7|7929.7|7939.7|7929.7|7934.4|7928.4|0
1653038080000|2022-05-20 09:14:40|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|0
1653038090000|2022-05-20 09:14:50|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|2
1653038100000|2022-05-20 09:15:00|7940.2|7934.2|7940|7934|7940.2|7934.2|7940|7934|0
1653038120000|2022-05-20 09:15:20|7939.5|7933.5|7940|7934|7940|7934|7939.5|7933.5|0
1653038150000|2022-05-20 09:15:50|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|4
1653038190000|2022-05-20 09:16:30|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653038210000|2022-05-20 09:16:50|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|2
1653038220000|2022-05-20 09:17:00|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|0
1653038230000|2022-05-20 09:17:10|7939.7|7933.7|7941|7935|7941|7935|7939.7|7933.7|4
1653038240000|2022-05-20 09:17:20|||||||||1
1653038250000|2022-05-20 09:17:30|||||||||1
1653038270000|2022-05-20 09:17:50|7940.5|7934.5|7941.3|7935.3|7941.3|7935.3|7940.5|7934.5|1
1653038280000|2022-05-20 09:18:00|7941.5|7935.5|7940|7934|7941.5|7935.5|7940|7934|1
1653038290000|2022-05-20 09:18:10|7940.1|7934.1|7940.5|7934.5|7940.5|7934.5|7940.1|7934.1|0
1653038300000|2022-05-20 09:18:20|7940.8|7934.8|7940.3|7934.3|7940.8|7934.8|7940.3|7934.3|2
1653038310000|2022-05-20 09:18:30|7940.8|7934.8|7940.3|7934.3|7940.8|7934.8|7940.3|7934.3|1
1653038320000|2022-05-20 09:18:40|7940.8|7934.8|7940|7934|7940.8|7934.8|7940|7934|0
1653038330000|2022-05-20 09:18:50|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653038340000|2022-05-20 09:19:00|7940|7934|7940|7934|7940|7934|7940|7934|0
1653038350000|2022-05-20 09:19:10|7940.3|7934.3|7940.1|7934.1|7940.3|7934.3|7940|7934|0
1653038360000|2022-05-20 09:19:20|7940|7934|7940.3|7934.3|7940.3|7934.3|7940|7934|0
1653038380000|2022-05-20 09:19:40|7940.5|7934.5|7940.3|7934.3|7940.5|7934.5|7940|7934|0
1653038390000|2022-05-20 09:19:50|7941|7935|7941|7935|7941|7935|7941|7935|1
1653038400000|2022-05-20 09:20:00|7940.8|7934.8|7941.3|7935.3|7941.3|7935.3|7940.6|7934.6|4
1653038410000|2022-05-20 09:20:10|7947|7941|7943.3|7937.3|7947.3|7941.3|7943.3|7937.3|8
1653038420000|2022-05-20 09:20:20|7942.7|7936.7|7937.4|7931.4|7942.7|7936.7|7937.4|7931.4|3
1653038430000|2022-05-20 09:20:30|7937.6|7931.6|7939.9|7929.9|7939.9|7931.6|7937.6|7929.9|1
1653038460000|2022-05-20 09:21:00|7937.6|7931.6|7939.7|7929.7|7939.7|7931.6|7937.6|7929.7|0
1653038470000|2022-05-20 09:21:10|7939.9|7929.9|7939.9|7929.9|7939.9|7929.9|7939.9|7929.9|0
1653038480000|2022-05-20 09:21:20|7940.1|7930.1|7938.4|7932.4|7940.1|7932.4|7938.4|7930.1|1
1653038490000|2022-05-20 09:21:30|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|1
1653038510000|2022-05-20 09:21:50|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|2
1653038570000|2022-05-20 09:22:50|7938.3|7932.3|7934.9|7928.9|7938.3|7932.3|7933.5|7927.5|3
1653038580000|2022-05-20 09:23:00|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|3
1653038590000|2022-05-20 09:23:10|7933.7|7927.7|7933.9|7927.9|7933.9|7927.9|7933.7|7927.7|4
1653038610000|2022-05-20 09:23:30|7934.6|7928.6|7937.3|7927.3|7937.3|7928.6|7934.6|7927.3|1
1653038620000|2022-05-20 09:23:40|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|0
1653038630000|2022-05-20 09:23:50|7937.8|7927.8|7938.3|7928.3|7938.3|7928.3|7937.8|7927.8|1
1653038680000|2022-05-20 09:24:40|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|0
1653038690000|2022-05-20 09:24:50|7938.3|7928.3|7936.2|7930.2|7938.7|7930.2|7935.1|7928.3|12
1653038720000|2022-05-20 09:25:20|7938.5|7928.5|7936.2|7930.2|7938.5|7930.2|7936.2|7928.5|0
1653038730000|2022-05-20 09:25:30|7938.5|7928.5|7938|7932|7939.3|7932.2|7938|7928.5|2
1653038740000|2022-05-20 09:25:40|7937|7931|7938|7932|7938.4|7932.4|7937|7931|1
1653038760000|2022-05-20 09:26:00|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|0
1653038770000|2022-05-20 09:26:10|7937.1|7931.1|7936.8|7930.8|7937.1|7931.1|7936.8|7930.8|1
1653038780000|2022-05-20 09:26:20|7937.1|7931.1|7936.3|7930.3|7937.1|7931.1|7936.3|7930.3|0
1653038800000|2022-05-20 09:26:40|7935.7|7929.7|7932.6|7926.6|7935.7|7929.7|7932.6|7926.6|11
1653038810000|2022-05-20 09:26:50|7935.9|7925.9|7935.9|7925.9|7935.9|7925.9|7935.9|7925.9|2
1653038870000|2022-05-20 09:27:50|7933.6|7927.6|7934.6|7928.6|7934.6|7928.6|7933.6|7927.6|2
1653038880000|2022-05-20 09:28:00|7934.2|7928.2|7935.6|7929.6|7939.8|7929.6|7934.2|7924.8|3
1653038890000|2022-05-20 09:28:10|7935.8|7929.8|7938.4|7928.4|7938.4|7929.8|7935.8|7928.4|0
1653038910000|2022-05-20 09:28:30|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|0
1653038930000|2022-05-20 09:28:50|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|2
1653038940000|2022-05-20 09:29:00|7936|7930|7938.9|7928.9|7938.9|7930|7936|7928|1
1653038980000|2022-05-20 09:29:40|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|0
1653038990000|2022-05-20 09:29:50|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|1
1653039030000|2022-05-20 09:30:30|7938.7|7928.7|7938.7|7928.7|7938.7|7928.7|7938.7|7928.7|0
1653039040000|2022-05-20 09:30:40|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|0
1653039050000|2022-05-20 09:30:50|7938.7|7928.7|7936.6|7930.6|7938.7|7930.6|7936.6|7928.7|2
1653039060000|2022-05-20 09:31:00|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|0
1653039070000|2022-05-20 09:31:10|7935.2|7929.2|7931.2|7925.2|7935.2|7929.2|7929.1|7923.1|3
1653039080000|2022-05-20 09:31:20|7931.4|7925.4|7932.5|7922.5|7932.5|7925.4|7931.4|7922.5|0
1653039090000|2022-05-20 09:31:30|7929.6|7923.6|7929.8|7923.8|7929.8|7923.8|7929.4|7923.4|0
1653039110000|2022-05-20 09:31:50|||||||||1
1653039160000|2022-05-20 09:32:40|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|1
1653039170000|2022-05-20 09:32:50|7929.1|7923.1|7928.4|7922.4|7929.1|7923.1|7927.8|7921.8|6
1653039190000|2022-05-20 09:33:10|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|0
1653039200000|2022-05-20 09:33:20|||||||||1
1653039210000|2022-05-20 09:33:30|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|0
1653039230000|2022-05-20 09:33:50|7928.7|7922.7|7928.9|7922.9|7928.9|7922.9|7928.7|7922.7|2
1653039240000|2022-05-20 09:34:00|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|0
1653039250000|2022-05-20 09:34:10|7928.3|7922.3|7928.9|7922.9|7928.9|7922.9|7927.9|7921.9|1
1653039260000|2022-05-20 09:34:20|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|0
1653039290000|2022-05-20 09:34:50|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|1
1653039310000|2022-05-20 09:35:10|7928.6|7922.6|7928.9|7922.9|7928.9|7922.9|7928.4|7922.4|0
1653039330000|2022-05-20 09:35:30|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|7928.4|7922.4|0
1653039340000|2022-05-20 09:35:40|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|1
1653039350000|2022-05-20 09:35:50|7929.2|7923.2|7929.2|7923.2|7929.2|7923.2|7929.2|7923.2|2
1653039360000|2022-05-20 09:36:00|7928.9|7922.9|7929.2|7923.2|7929.2|7923.2|7928.9|7922.9|0
1653039370000|2022-05-20 09:36:10|7928.6|7922.6|7927.9|7921.9|7929.2|7923.2|7927.9|7921.9|2
1653039390000|2022-05-20 09:36:30|7928.1|7922.1|7929.8|7923.8|7929.8|7923.8|7928.1|7922.1|0
1653039400000|2022-05-20 09:36:40|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|0
1653039410000|2022-05-20 09:36:50|7928.7|7922.7|7928.3|7922.3|7928.7|7922.7|7927.8|7921.8|1
1653039420000|2022-05-20 09:37:00|7928|7922|7927.8|7921.8|7928|7922|7927.8|7921.8|0
1653039430000|2022-05-20 09:37:10|||||||||1
1653039440000|2022-05-20 09:37:20|7927.3|7921.3|7927.8|7921.8|7927.8|7921.8|7927.3|7921.3|1
1653039450000|2022-05-20 09:37:30|7928.4|7922.4|7928.8|7922.8|7928.8|7922.8|7927.8|7921.8|7
1653039480000|2022-05-20 09:38:00|7929|7923|7929|7923|7929|7923|7929|7923|0
1653039510000|2022-05-20 09:38:30|||||||||1
1653039540000|2022-05-20 09:39:00|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|1
1653039550000|2022-05-20 09:39:10|||||||||5
1653039580000|2022-05-20 09:39:40|7928.4|7922.4|7928.6|7922.6|7929.1|7923.1|7928.4|7922.4|12
1653039600000|2022-05-20 09:40:00|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|0
1653039610000|2022-05-20 09:40:10|7928.6|7922.6|7928.9|7922.9|7928.9|7922.9|7928.6|7922.6|0
1653039630000|2022-05-20 09:40:30|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|1
1653039640000|2022-05-20 09:40:40|7929.6|7923.6|7929.8|7923.8|7929.8|7923.8|7929.4|7923.4|0
1653039650000|2022-05-20 09:40:50|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|0
1653039660000|2022-05-20 09:41:00|7929.4|7923.4|7924|7918|7929.4|7923.4|7924|7918|34
1653039670000|2022-05-20 09:41:10|7923.6|7917.6|7925.2|7919.2|7925.2|7919.2|7923.6|7917.6|1
1653039710000|2022-05-20 09:41:50|||||||||1
1653039720000|2022-05-20 09:42:00|7924.2|7918.2|7924.4|7918.4|7924.4|7918.4|7924.2|7918.2|1
1653039740000|2022-05-20 09:42:20|||||||||1
1653039750000|2022-05-20 09:42:30|||||||||1
1653039760000|2022-05-20 09:42:40|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|0
1653039780000|2022-05-20 09:43:00|7924.4|7918.4|7918.2|7912.2|7924.4|7918.4|7917.4|7911.4|5
1653039790000|2022-05-20 09:43:10|7918.5|7912.5|7920.5|7914.5|7920.5|7914.5|7918.5|7912.5|0
1653039800000|2022-05-20 09:43:20|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|0
1653039820000|2022-05-20 09:43:40|7919.5|7913.5|7919.3|7913.3|7919.5|7913.5|7919.3|7913.3|0
1653039830000|2022-05-20 09:43:50|7919.1|7913.1|7918.7|7912.7|7919.1|7913.1|7918.7|7912.7|1
1653039840000|2022-05-20 09:44:00|7919.3|7913.3|7919.4|7913.4|7919.4|7913.4|7919.3|7913.3|1
1653039850000|2022-05-20 09:44:10|7919|7913|7919|7913|7919|7913|7919|7913|0
1653039890000|2022-05-20 09:44:50|7919.3|7913.3|7919.3|7913.3|7919.6|7913.6|7919.3|7913.3|1
1653039900000|2022-05-20 09:45:00|7921.4|7915.4|7921.7|7915.7|7921.7|7915.7|7921.4|7915.4|9
1653039920000|2022-05-20 09:45:20|7921.3|7915.3|7921|7915|7921.3|7915.3|7921|7915|3
1653039930000|2022-05-20 09:45:30|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1653039980000|2022-05-20 09:46:20|7921|7915|7921|7915|7921|7915|7921|7915|0
1653040010000|2022-05-20 09:46:50|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7920.8|7914.8|0
1653040020000|2022-05-20 09:47:00|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653040040000|2022-05-20 09:47:20|7921.8|7915.8|7921.6|7915.6|7921.8|7915.8|7921.6|7915.6|0
1653040050000|2022-05-20 09:47:30|7921.2|7915.2|7921.4|7915.4|7921.4|7915.4|7921.2|7915.2|0
1653040070000|2022-05-20 09:47:50|||||||||1
1653040100000|2022-05-20 09:48:20|7922|7916|7922.6|7916.6|7922.6|7916.6|7922|7916|3
1653040110000|2022-05-20 09:48:30|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|0
1653040120000|2022-05-20 09:48:40|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|0
1653040130000|2022-05-20 09:48:50|7923|7917|7923|7917|7923|7917|7923|7917|1
1653040160000|2022-05-20 09:49:20|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|0
1653040170000|2022-05-20 09:49:30|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|7922.5|7916.5|0
1653040180000|2022-05-20 09:49:40|7922.8|7916.8|7923.7|7917.7|7923.7|7917.7|7922.8|7916.8|2
1653040190000|2022-05-20 09:49:50|7924|7918|7927.7|7921.7|7927.7|7921.7|7924|7918|3
1653040200000|2022-05-20 09:50:00|7927.4|7921.4|7927.4|7921.4|7927.4|7921.4|7927.4|7921.4|1
1653040220000|2022-05-20 09:50:20|7927.3|7921.3|7927.3|7921.3|7927.3|7921.3|7927.3|7921.3|0
1653040250000|2022-05-20 09:50:50|7928.5|7922.5|7927.6|7921.6|7928.5|7922.5|7927|7921|2
1653040260000|2022-05-20 09:51:00|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|0
1653040270000|2022-05-20 09:51:10|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|0
1653040310000|2022-05-20 09:51:50|||||||||1
1653040320000|2022-05-20 09:52:00|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|0
1653040350000|2022-05-20 09:52:30|7926.7|7920.7|7926.3|7920.3|7926.7|7920.7|7926.3|7920.3|0
1653040360000|2022-05-20 09:52:40|7925.9|7919.9|7926.3|7920.3|7926.3|7920.3|7925.9|7919.9|0
1653040370000|2022-05-20 09:52:50|7928.1|7922.1|7927.7|7921.7|7928.1|7922.1|7927.7|7921.7|6
1653040390000|2022-05-20 09:53:10|7928|7922|7928.4|7922.4|7928.4|7922.4|7928|7922|1
1653040430000|2022-05-20 09:53:50|||||||||1
1653040440000|2022-05-20 09:54:00|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|4
1653040450000|2022-05-20 09:54:10|7928.5|7922.5|7926.8|7920.8|7928.5|7922.5|7926.8|7920.8|1
1653040480000|2022-05-20 09:54:40|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|0
1653040490000|2022-05-20 09:54:50|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|4
1653040500000|2022-05-20 09:55:00|7928.1|7922.1|7928.5|7922.5|7928.8|7922.8|7927.1|7921.1|2
1653040510000|2022-05-20 09:55:10|7928.3|7922.3|7928.3|7922.3|7928.3|7922.3|7928.3|7922.3|0
1653040520000|2022-05-20 09:55:20|7928.7|7922.7|7928.8|7922.8|7929|7923|7928.7|7922.7|1
1653040530000|2022-05-20 09:55:30|7929|7923|7928.1|7922.1|7929|7923|7928.1|7922.1|0
1653040540000|2022-05-20 09:55:40|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|0
1653040550000|2022-05-20 09:55:50|7929.8|7923.8|7930|7924|7930.3|7924.3|7929.8|7923.8|2
1653040570000|2022-05-20 09:56:10|7930.3|7924.3|7930.5|7924.5|7930.5|7924.5|7930.3|7924.3|0
1653040580000|2022-05-20 09:56:20|7930|7924|7929.8|7923.8|7930|7924|7929.8|7923.8|0
1653040590000|2022-05-20 09:56:30|7930|7924|7930|7924|7930|7924|7930|7924|0
1653040600000|2022-05-20 09:56:40|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|2
1653040670000|2022-05-20 09:57:50|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|1
1653040680000|2022-05-20 09:58:00|7929|7923|7929|7923|7929|7923|7929|7923|0
1653040690000|2022-05-20 09:58:10|7929.1|7923.1|7929.1|7923.1|7929.1|7923.1|7929.1|7923.1|0
1653040700000|2022-05-20 09:58:20|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|0
1653040730000|2022-05-20 09:58:50|7932|7926|7931.8|7925.8|7932|7926|7931.8|7925.8|3
1653040750000|2022-05-20 09:59:10|7931.6|7925.6|7932.1|7926.1|7932.1|7926.1|7931.6|7925.6|0
1653040760000|2022-05-20 09:59:20|7931.2|7925.2|7930.6|7924.6|7931.2|7925.2|7930.6|7924.6|2
1653040770000|2022-05-20 09:59:30|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|0
1653040780000|2022-05-20 09:59:40|7930.6|7924.6|7929.9|7923.9|7930.6|7924.6|7929.9|7923.9|0
1653040790000|2022-05-20 09:59:50|7929.6|7923.6|7929.7|7923.7|7929.7|7923.7|7929.2|7923.2|0
1653040800000|2022-05-20 10:00:00|7930.2|7924.2|7930.8|7924.8|7930.8|7924.8|7930.2|7924.2|0
1653040810000|2022-05-20 10:00:10|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|0
1653040850000|2022-05-20 10:00:50|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|1
1653040860000|2022-05-20 10:01:00|7934.5|7928.5|7932.7|7926.7|7934.5|7928.5|7932.3|7926.3|6
1653040870000|2022-05-20 10:01:10|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653040880000|2022-05-20 10:01:20|7931.7|7925.7|7930.2|7924.2|7931.7|7925.7|7930.2|7924.2|2
1653040890000|2022-05-20 10:01:30|7930.4|7924.4|7930.4|7924.4|7930.4|7924.4|7930.4|7924.4|2
1653040900000|2022-05-20 10:01:40|7930|7924|7929.8|7923.8|7932|7926|7929.7|7923.7|5
1653040910000|2022-05-20 10:01:50|7928.8|7922.8|7928.7|7922.7|7928.8|7922.8|7928.3|7922.3|3
1653040920000|2022-05-20 10:02:00|7928.5|7922.5|7928.7|7922.7|7929|7923|7928.5|7922.5|0
1653040930000|2022-05-20 10:02:10|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|0
1653040950000|2022-05-20 10:02:30|7928.7|7922.7|7929|7923|7929|7923|7928.7|7922.7|0
1653040960000|2022-05-20 10:02:40|7929.2|7923.2|7931.5|7925.5|7931.8|7925.8|7929.2|7923.2|1
1653040970000|2022-05-20 10:02:50|7931.3|7925.3|7931.5|7925.5|7931.5|7925.5|7931.3|7925.3|1
1653040980000|2022-05-20 10:03:00|7931.3|7925.3|7931|7925|7931.3|7925.3|7930.7|7924.7|0
1653041020000|2022-05-20 10:03:40|7931.6|7925.6|7935.9|7925.9|7935.9|7925.9|7931.6|7925.6|0
1653041030000|2022-05-20 10:03:50|7933.6|7927.6|7934.7|7928.7|7934.7|7928.7|7933.4|7927.4|1
1653041040000|2022-05-20 10:04:00|7935.1|7929.1|7935.2|7929.2|7935.2|7929.2|7933.9|7927.9|1
1653041050000|2022-05-20 10:04:10|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|0
1653041110000|2022-05-20 10:05:10|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1653041130000|2022-05-20 10:05:30|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|0
1653041140000|2022-05-20 10:05:40|7935.6|7929.6|7935.7|7929.7|7935.7|7929.7|7935.6|7929.6|0
1653041150000|2022-05-20 10:05:50|7935.4|7929.4|7936|7930|7936|7930|7935.2|7929.2|1
1653041160000|2022-05-20 10:06:00|7935.9|7929.9|7936|7930|7936.4|7930.4|7935.9|7929.9|0
1653041170000|2022-05-20 10:06:10|7935.9|7929.9|7936.2|7930.2|7936.4|7930.4|7935.9|7929.9|0
1653041180000|2022-05-20 10:06:20|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|0
1653041190000|2022-05-20 10:06:30|7936.2|7930.2|7937.7|7931.7|7937.7|7931.7|7936.2|7930.2|1
1653041200000|2022-05-20 10:06:40|7936.2|7930.2|7936.5|7930.5|7936.5|7930.5|7936.2|7930.2|1
1653041210000|2022-05-20 10:06:50|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|1
1653041220000|2022-05-20 10:07:00|7941.3|7935.3|7947.3|7941.3|7947.5|7941.5|7941.3|7935.3|6
1653041230000|2022-05-20 10:07:10|7946.8|7940.8|7945|7939|7946.8|7940.8|7944.8|7938.8|1
1653041260000|2022-05-20 10:07:40|7944.6|7938.6|7944.3|7938.3|7945.8|7939.8|7944.2|7938.2|1
1653041270000|2022-05-20 10:07:50|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|0
1653041280000|2022-05-20 10:08:00|7945|7939|7945|7939|7945|7939|7945|7939|0
1653041310000|2022-05-20 10:08:30|7944.3|7938.3|7945|7939|7945|7939|7944.3|7938.3|1
1653041320000|2022-05-20 10:08:40|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|0
1653041330000|2022-05-20 10:08:50|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|2
1653041340000|2022-05-20 10:09:00|7954.6|7944.6|7953.9|7947.9|7954.6|7947.9|7953.9|7944.6|1
1653041350000|2022-05-20 10:09:10|7953.4|7947.4|7957.5|7951.5|7957.5|7951.5|7953.4|7947.4|1
1653041360000|2022-05-20 10:09:20|7956.9|7950.9|7957.5|7951.5|7957.5|7951.5|7956.9|7950.9|0
1653041370000|2022-05-20 10:09:30|7960.1|7950.1|7961.2|7951.2|7961.6|7951.6|7960.1|7950.1|0
1653041380000|2022-05-20 10:09:40|7961.4|7951.4|7961.2|7951.2|7961.4|7951.4|7961.2|7951.2|0
1653041390000|2022-05-20 10:09:50|||||||||1
1653041430000|2022-05-20 10:10:30|7960.7|7954.7|7958.9|7952.9|7960.7|7954.7|7958.9|7952.9|1
1653041450000|2022-05-20 10:10:50|7956.3|7950.3|7956.3|7950.3|7956.3|7950.3|7956.3|7950.3|1
1653041460000|2022-05-20 10:11:00|7955.7|7949.7|7953.6|7947.6|7955.7|7949.7|7953.3|7947.3|1
1653041470000|2022-05-20 10:11:10|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|0
1653041500000|2022-05-20 10:11:40|7951.7|7945.7|7949|7943|7952.2|7945.7|7949|7942.2|0
1653041510000|2022-05-20 10:11:50|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|7947.6|7941.6|2
1653041550000|2022-05-20 10:12:30|7948.3|7942.3|7947.7|7941.7|7948.3|7942.3|7947.7|7941.7|4
1653041560000|2022-05-20 10:12:40|7946|7940|7944|7938|7946|7940|7944|7938|2
1653041570000|2022-05-20 10:12:50|7944.9|7938.9|7944|7938|7944.9|7938.9|7944|7938|2
1653041580000|2022-05-20 10:13:00|7944.6|7938.6|7947.6|7941.6|7947.6|7941.6|7944.6|7938.6|36
1653041620000|2022-05-20 10:13:40|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|2
1653041630000|2022-05-20 10:13:50|7945.2|7939.2|7945|7939|7945.2|7939.2|7945|7939|1
1653041660000|2022-05-20 10:14:20|||||||||2
1653041690000|2022-05-20 10:14:50|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|1
1653041730000|2022-05-20 10:15:30|7945|7939|7938.9|7932.9|7945|7939|7938.9|7932.9|2
1653041760000|2022-05-20 10:16:00|7938|7932|7938.9|7932.9|7938.9|7932.9|7938|7932|1
1653041810000|2022-05-20 10:16:50|||||||||1
1653041830000|2022-05-20 10:17:10|7939.2|7933.2|7939.8|7933.8|7940|7934|7939.2|7933.2|2
1653041840000|2022-05-20 10:17:20|7939.6|7933.6|7935.9|7929.9|7939.6|7933.6|7935.9|7929.9|2
1653041880000|2022-05-20 10:18:00|7939.3|7929.3|7939.3|7929.3|7939.3|7929.3|7939.3|7929.3|1
1653041890000|2022-05-20 10:18:10|7939.6|7929.6|7938.1|7932.1|7939.6|7932.1|7938.1|7929.6|0
1653041920000|2022-05-20 10:18:40|7938.5|7932.5|7940.8|7930.8|7940.8|7932.5|7938.5|7930.8|0
1653041960000|2022-05-20 10:19:20|7939.1|7933.1|7938.5|7932.5|7939.3|7933.3|7938.5|7932.5|0
1653041980000|2022-05-20 10:19:40|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653041990000|2022-05-20 10:19:50|7939|7933|7938.5|7932.5|7939.1|7933.1|7938.5|7932.5|2
1653042010000|2022-05-20 10:20:10|7939|7933|7939.5|7933.5|7939.5|7933.5|7939|7933|1
1653042050000|2022-05-20 10:20:50|||||||||1
1653042080000|2022-05-20 10:21:20|7941.9|7935.9|7941.6|7935.6|7941.9|7935.9|7941.6|7935.6|2
1653042090000|2022-05-20 10:21:30|7939.8|7933.8|7939.8|7933.8|7939.8|7933.8|7939.8|7933.8|0
1653042140000|2022-05-20 10:22:20|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|3
1653042150000|2022-05-20 10:22:30|7939.2|7933.2|7939.1|7933.1|7939.2|7933.2|7938.1|7932.1|1
1653042170000|2022-05-20 10:22:50|7939.4|7933.4|7942.4|7936.4|7943|7937|7939.4|7933.4|1
1653042180000|2022-05-20 10:23:00|7942.2|7936.2|7943|7937|7943|7937|7942.2|7936.2|0
1653042200000|2022-05-20 10:23:20|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|0
1653042230000|2022-05-20 10:23:50|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|2
1653042240000|2022-05-20 10:24:00|7944.6|7938.6|7944.9|7938.9|7944.9|7938.9|7944.6|7938.6|0
1653042260000|2022-05-20 10:24:20|7945.4|7939.4|7945.2|7939.2|7945.7|7939.7|7945.2|7939.2|0
1653042280000|2022-05-20 10:24:40|7945.5|7939.5|7945.9|7939.9|7945.9|7939.9|7945.4|7939.4|0
1653042300000|2022-05-20 10:25:00|7952.2|7942.2|7952.6|7942.6|7952.6|7942.6|7952.2|7942.2|1
1653042310000|2022-05-20 10:25:10|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|5
1653042330000|2022-05-20 10:25:30|7949|7943|7949|7943|7949|7943|7949|7943|0
1653042340000|2022-05-20 10:25:40|7948.7|7942.7|7948.1|7942.1|7948.7|7942.7|7948.1|7942.1|0
1653042350000|2022-05-20 10:25:50|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|1
1653042370000|2022-05-20 10:26:10|7947.5|7941.5|7947.2|7941.2|7947.5|7941.5|7947.2|7941.2|0
1653042380000|2022-05-20 10:26:20|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|1
1653042400000|2022-05-20 10:26:40|7944.3|7938.3|7944.3|7938.3|7946.6|7938.3|7944.3|7936|0
1653042450000|2022-05-20 10:27:30|7946|7936|7946|7936|7946|7936|7946|7936|4
1653042460000|2022-05-20 10:27:40|7945.4|7935.4|7945.4|7935.4|7945.4|7935.4|7945.4|7935.4|0
1653042470000|2022-05-20 10:27:50|7945.1|7935.1|7945.4|7935.4|7945.4|7935.4|7945.1|7935.1|1
1653042520000|2022-05-20 10:28:40|7943.7|7937.7|7943.9|7937.9|7943.9|7937.9|7943.7|7937.7|0
1653042530000|2022-05-20 10:28:50|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|1
1653042560000|2022-05-20 10:29:20|7945.5|7939.5|7940.1|7934.1|7946.4|7940.4|7940.1|7934.1|5
1653042580000|2022-05-20 10:29:40|7939.9|7933.9|7938|7932|7939.9|7933.9|7938|7932|0
1653042600000|2022-05-20 10:30:00|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|1
1653042610000|2022-05-20 10:30:10|7939.6|7933.6|7937.7|7931.7|7939.6|7933.6|7936|7930|9
1653042650000|2022-05-20 10:30:50|7937.4|7931.4|7937.2|7931.2|7937.4|7931.4|7937.2|7931.2|0
1653042660000|2022-05-20 10:31:00|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|0
1653042710000|2022-05-20 10:31:50|||||||||1
1653042740000|2022-05-20 10:32:20|7938.2|7932.2|7937.2|7931.2|7938.2|7932.2|7937|7931|8
1653042780000|2022-05-20 10:33:00|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|1
1653042810000|2022-05-20 10:33:30|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|0
1653042830000|2022-05-20 10:33:50|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|1
1653042840000|2022-05-20 10:34:00|7938.8|7932.8|7940.3|7934.3|7942.6|7935.1|7937.2|7931.2|27
1653042850000|2022-05-20 10:34:10|7942.6|7932.6|7942.6|7932.6|7942.6|7932.6|7942.6|7932.6|0
1653042860000|2022-05-20 10:34:20|7940.3|7934.3|7938.9|7932.9|7942.6|7934.3|7938.9|7932.6|18
1653042870000|2022-05-20 10:34:30|7938.4|7932.4|7940.5|7934.5|7940.5|7934.5|7938.4|7932.4|2
1653042880000|2022-05-20 10:34:40|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|1
1653042900000|2022-05-20 10:35:00|7939.7|7933.7|7936.9|7930.9|7939.7|7933.7|7936.9|7928.7|3
1653042910000|2022-05-20 10:35:10|7938.5|7928.5|7938.5|7928.5|7938.5|7928.5|7938.5|7928.5|0
1653043010000|2022-05-20 10:36:50|7938|7928|7937.9|7927.9|7938.2|7928.2|7937.9|7927.9|1
1653043020000|2022-05-20 10:37:00|7935.4|7929.4|7934.8|7928.8|7935.4|7929.4|7934.8|7928.8|0
1653043030000|2022-05-20 10:37:10|7932.2|7926.2|7932.6|7926.6|7932.6|7926.6|7932.2|7926.2|0
1653043040000|2022-05-20 10:37:20|7932.4|7926.4|7931.3|7925.3|7932.4|7926.4|7931.1|7925.1|2
1653043050000|2022-05-20 10:37:30|7931.5|7925.5|7931.3|7925.3|7931.5|7925.5|7931.3|7925.3|0
1653043060000|2022-05-20 10:37:40|7931.5|7925.5|7933.4|7927.4|7935.9|7928.2|7931.5|7925.5|1
1653043070000|2022-05-20 10:37:50|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653043090000|2022-05-20 10:38:10|7933.4|7927.4|7933.2|7927.2|7933.4|7927.4|7933.2|7927.2|0
1653043100000|2022-05-20 10:38:20|7933|7927|7933|7927|7933|7927|7933|7927|0
1653043110000|2022-05-20 10:38:30|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653043130000|2022-05-20 10:38:50|||||||||1
1653043140000|2022-05-20 10:39:00|7933|7927|7933|7927|7933|7927|7933|7927|0
1653043150000|2022-05-20 10:39:10|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653043170000|2022-05-20 10:39:30|7933|7927|7933|7927|7933|7927|7933|7927|0
1653043190000|2022-05-20 10:39:50|7932.7|7926.7|7931.4|7925.4|7932.7|7926.7|7931.4|7925.4|0
1653043200000|2022-05-20 10:40:00|7931.6|7925.6|7932.1|7926.1|7932.1|7926.1|7931.6|7925.6|0
1653043210000|2022-05-20 10:40:10|7933|7927|7933|7927|7933|7927|7933|7927|0
1653043220000|2022-05-20 10:40:20|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|0
1653043230000|2022-05-20 10:40:30|7933.3|7927.3|7933|7927|7933.3|7927.3|7933|7927|0
1653043240000|2022-05-20 10:40:40|7933.3|7927.3|7933.5|7927.5|7933.5|7927.5|7933.3|7927.3|2
1653043250000|2022-05-20 10:40:50|7933|7927|7933.8|7927.8|7933.8|7927.8|7933|7927|3
1653043270000|2022-05-20 10:41:10|7933.3|7927.3|7931.4|7925.4|7933.3|7927.3|7931.4|7925.4|0
1653043290000|2022-05-20 10:41:30|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653043300000|2022-05-20 10:41:40|7931.9|7925.9|7932.2|7926.2|7932.2|7926.2|7931.9|7925.9|0
1653043320000|2022-05-20 10:42:00|7932.4|7926.4|7931.7|7925.7|7932.4|7926.4|7931.7|7925.7|0
1653043350000|2022-05-20 10:42:30|7931.4|7925.4|7931.6|7925.6|7931.7|7925.7|7931.4|7925.4|3
1653043370000|2022-05-20 10:42:50|7931.9|7925.9|7932.1|7926.1|7932.1|7926.1|7931.9|7925.9|1
1653043380000|2022-05-20 10:43:00|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|0
1653043390000|2022-05-20 10:43:10|7932.2|7926.2|7932.4|7926.4|7932.4|7926.4|7932.2|7926.2|3
1653043400000|2022-05-20 10:43:20|7932.2|7926.2|7932.4|7926.4|7932.4|7926.4|7932.2|7926.2|0
1653043420000|2022-05-20 10:43:40|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|1
1653043430000|2022-05-20 10:43:50|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|7937.5|7927.5|1
1653043470000|2022-05-20 10:44:30|7936.7|7926.7|7933.8|7927.8|7936.7|7927.8|7933.8|7926.3|4
1653043480000|2022-05-20 10:44:40|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|3
1653043500000|2022-05-20 10:45:00|7934.3|7924.3|7934.3|7924.3|7934.3|7924.3|7934.3|7924.3|0
1653043550000|2022-05-20 10:45:50|7935.5|7925.5|7935.5|7925.5|7935.5|7925.5|7935.5|7925.5|1
1653043580000|2022-05-20 10:46:20|7935.2|7925.2|7935.5|7925.5|7935.5|7925.5|7935.2|7925.2|0
1653043610000|2022-05-20 10:46:50|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|1
1653043620000|2022-05-20 10:47:00|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|0
1653043640000|2022-05-20 10:47:20|7935.5|7925.5|7935.5|7925.5|7935.5|7925.5|7935.5|7925.5|5
1653043660000|2022-05-20 10:47:40|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|0
1653043710000|2022-05-20 10:48:30|7936.3|7926.3|7936.3|7926.3|7936.3|7926.3|7936.3|7926.3|0
1653043730000|2022-05-20 10:48:50|||||||||1
1653043790000|2022-05-20 10:49:50|7934.6|7928.6|7937.9|7927.9|7937.9|7928.6|7934.6|7926.6|1
1653043800000|2022-05-20 10:50:00|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|7937.6|7927.6|0
1653043920000|2022-05-20 10:52:00|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|0
1653043930000|2022-05-20 10:52:10|7934|7928|7934|7928|7934|7928|7934|7928|0
1653043950000|2022-05-20 10:52:30|7933.7|7927.7|7932.7|7922.7|7933.7|7927.7|7932.7|7922.7|9
1653043960000|2022-05-20 10:52:40|7932.5|7922.5|7932.5|7922.5|7932.5|7922.5|7932.5|7922.5|0
1653043970000|2022-05-20 10:52:50|7932.9|7922.9|7932.9|7922.9|7932.9|7922.9|7932.7|7922.7|0
1653043990000|2022-05-20 10:53:10|7932.7|7922.7|7932.7|7922.7|7932.7|7922.7|7932.7|7922.7|0
1653044010000|2022-05-20 10:53:30|7932.9|7922.9|7932.9|7922.9|7932.9|7922.9|7932.9|7922.9|0
1653044020000|2022-05-20 10:53:40|7931.2|7925.2|7931.5|7925.5|7931.5|7925.5|7930.8|7924.8|0
1653044030000|2022-05-20 10:53:50|7931.7|7925.7|7934.7|7924.7|7934.7|7925.7|7931.7|7924.7|3
1653044060000|2022-05-20 10:54:20|7932.2|7926.2|7931.5|7925.5|7932.2|7926.2|7931.5|7925.5|0
1653044080000|2022-05-20 10:54:40|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653044090000|2022-05-20 10:54:50|||||||||1
1653044100000|2022-05-20 10:55:00|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|0
1653044140000|2022-05-20 10:55:40|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653044170000|2022-05-20 10:56:10|7932.3|7926.3|7932.8|7926.8|7932.8|7926.8|7932.3|7926.3|1
1653044190000|2022-05-20 10:56:30|7933.2|7927.2|7936.2|7930.2|7936.9|7930.9|7933.2|7927.2|2
1653044200000|2022-05-20 10:56:40|7936.5|7930.5|7936.4|7930.4|7936.7|7930.7|7936.2|7930.2|0
1653044210000|2022-05-20 10:56:50|7936.7|7930.7|7936.6|7930.6|7936.9|7930.9|7936.4|7930.4|0
1653044220000|2022-05-20 10:57:00|7936.4|7930.4|7935.9|7929.9|7936.4|7930.4|7935.9|7929.9|0
1653044250000|2022-05-20 10:57:30|7935.1|7929.1|7935.6|7929.6|7936.2|7930.2|7935.1|7929.1|5
1653044270000|2022-05-20 10:57:50|7937.3|7927.3|7935.6|7929.6|7937.3|7929.6|7935.6|7927.3|1
1653044280000|2022-05-20 10:58:00|7937.3|7927.3|7935.6|7929.6|7937.3|7929.8|7935.6|7927.3|0
1653044290000|2022-05-20 10:58:10|7935.8|7929.8|7935.6|7929.6|7935.8|7929.8|7935.6|7929.6|0
1653044300000|2022-05-20 10:58:20|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|0
1653044330000|2022-05-20 10:58:50|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|1
1653044340000|2022-05-20 10:59:00|7936.1|7930.1|7935.9|7929.9|7936.1|7930.1|7935.9|7929.9|0
1653044380000|2022-05-20 10:59:40|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|0
1653044390000|2022-05-20 10:59:50|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|2
1653044410000|2022-05-20 11:00:10|7935.1|7929.1|7933.6|7927.6|7935.1|7929.1|7933.6|7927.6|0
1653044430000|2022-05-20 11:00:30|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|0
1653044440000|2022-05-20 11:00:40|7934.5|7928.5|7933.7|7927.7|7934.5|7928.5|7933.7|7927.7|1
1653044450000|2022-05-20 11:00:50|7932.6|7926.6|7932.2|7926.2|7933.9|7926.6|7931.3|7923.9|1
1653044460000|2022-05-20 11:01:00|7933.7|7923.7|7933.7|7923.7|7933.7|7926|7931.8|7923.5|0
1653044470000|2022-05-20 11:01:10|7932|7926|7933.7|7923.7|7933.7|7926|7932|7923.7|0
1653044480000|2022-05-20 11:01:20|7932|7926|7933.7|7923.7|7933.7|7926|7932|7923.7|0
1653044500000|2022-05-20 11:01:40|7933.5|7927.5|7930.3|7924.3|7933.5|7927.5|7930.3|7924.3|1
1653044520000|2022-05-20 11:02:00|7930.6|7924.6|7930.3|7924.3|7930.6|7924.6|7930.3|7924.3|3
1653044530000|2022-05-20 11:02:10|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|0
1653044560000|2022-05-20 11:02:40|7928.9|7922.9|7928.5|7922.5|7928.9|7922.9|7928.5|7922.5|0
1653044570000|2022-05-20 11:02:50|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|0
1653044580000|2022-05-20 11:03:00|7928.4|7922.4|7927.9|7921.9|7928.4|7922.4|7927.9|7921.9|0
1653044590000|2022-05-20 11:03:10|7927.6|7921.6|7925.3|7919.3|7927.6|7921.6|7925.1|7919.1|1
1653044600000|2022-05-20 11:03:20|7925.6|7919.6|7925.8|7919.8|7925.8|7919.8|7925.6|7919.6|0
1653044610000|2022-05-20 11:03:30|7925.6|7919.6|7926.1|7920.1|7926.4|7920.4|7925.6|7919.6|0
1653044620000|2022-05-20 11:03:40|7926.4|7920.4|7926.2|7920.2|7927.5|7921.5|7926.2|7920.2|1
1653044650000|2022-05-20 11:04:10|7925.4|7919.4|7925.6|7919.6|7925.9|7919.9|7925.4|7919.4|2
1653044670000|2022-05-20 11:04:30|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|0
1653044700000|2022-05-20 11:05:00|7926.4|7920.4|7926.9|7920.9|7926.9|7920.9|7926.4|7920.4|2
1653044720000|2022-05-20 11:05:20|7926.4|7920.4|7925.9|7919.9|7926.4|7920.4|7925.9|7919.9|0
1653044730000|2022-05-20 11:05:30|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|0
1653044740000|2022-05-20 11:05:40|7925|7919|7922.7|7916.7|7925|7919|7922.7|7916.7|0
1653044750000|2022-05-20 11:05:50|7922.5|7916.5|7923.2|7917.2|7923.2|7917.2|7922.5|7916.5|0
1653044760000|2022-05-20 11:06:00|7922.8|7916.8|7921|7915|7922.8|7916.8|7921|7915|2
1653044770000|2022-05-20 11:06:10|7920.8|7914.8|7918.1|7912.1|7920.8|7914.8|7918.1|7912.1|3
1653044780000|2022-05-20 11:06:20|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|3
1653044800000|2022-05-20 11:06:40|7918.7|7912.7|7918.4|7912.4|7918.7|7912.7|7918.4|7912.4|0
1653044810000|2022-05-20 11:06:50|7918.7|7912.7|7918.4|7912.4|7918.7|7912.7|7918.4|7912.4|0
1653044820000|2022-05-20 11:07:00|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|1
1653044850000|2022-05-20 11:07:30|7920.2|7914.2|7919.7|7913.7|7920.2|7914.2|7919.7|7913.7|2
1653044860000|2022-05-20 11:07:40|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|0
1653044870000|2022-05-20 11:07:50|||||||||1
1653044890000|2022-05-20 11:08:10|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|0
1653044920000|2022-05-20 11:08:40|7920|7914|7920|7914|7920|7914|7920|7914|0
1653044940000|2022-05-20 11:09:00|7920.3|7914.3|7918.2|7912.2|7920.3|7914.3|7918.2|7912.2|1
1653044990000|2022-05-20 11:09:50|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1653045000000|2022-05-20 11:10:00|7916.9|7910.9|7911.5|7905.5|7916.9|7910.9|7911|7905|13
1653045010000|2022-05-20 11:10:10|7911.3|7905.3|7917.3|7911.3|7918.1|7912.1|7911.3|7905.3|9
1653045020000|2022-05-20 11:10:20|7918.1|7912.1|7919|7913|7919|7913|7918.1|7912.1|0
1653045030000|2022-05-20 11:10:30|7919.2|7913.2|7923|7917|7923|7917|7919.2|7913.2|1
1653045040000|2022-05-20 11:10:40|7922.8|7916.8|7923|7917|7923.3|7917.3|7922.5|7916.5|1
1653045050000|2022-05-20 11:10:50|7923.5|7917.5|7923.4|7917.4|7923.6|7917.6|7923.4|7917.4|0
1653045070000|2022-05-20 11:11:10|||||||||1
1653045100000|2022-05-20 11:11:40|7923.8|7917.8|7923.8|7917.8|7924.1|7918.1|7923.8|7917.8|0
1653045120000|2022-05-20 11:12:00|7923.9|7917.9|7923.3|7917.3|7923.9|7917.9|7923.3|7917.3|0
1653045130000|2022-05-20 11:12:10|7923.2|7917.2|7923.7|7917.7|7924.1|7918.1|7923.2|7917.2|0
1653045140000|2022-05-20 11:12:20|7924.1|7918.1|7923.8|7917.8|7924.1|7918.1|7923.8|7917.8|2
1653045150000|2022-05-20 11:12:30|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|0
1653045180000|2022-05-20 11:13:00|7923.7|7917.7|7923.4|7917.4|7923.9|7917.9|7923|7917|0
1653045190000|2022-05-20 11:13:10|7923.7|7917.7|7923.4|7917.4|7923.7|7917.7|7923.4|7917.4|0
1653045200000|2022-05-20 11:13:20|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|9
1653045210000|2022-05-20 11:13:30|7919.4|7913.4|7919.7|7913.7|7919.7|7913.7|7919.2|7913.2|0
1653045290000|2022-05-20 11:14:50|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|0
1653045320000|2022-05-20 11:15:20|7923.7|7913.7|7923.7|7913.7|7923.7|7913.7|7923.7|7913.7|1
1653045380000|2022-05-20 11:16:20|7924|7914|7923.3|7917.3|7924|7917.9|7923.3|7914|6
1653045390000|2022-05-20 11:16:30|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|0
1653045420000|2022-05-20 11:17:00|7925.6|7919.6|7927.4|7921.4|7928.9|7922.3|7925.3|7918.6|9
1653045430000|2022-05-20 11:17:10|7926.8|7920.8|7925.1|7919.1|7926.8|7920.8|7924.7|7918.7|2
1653045440000|2022-05-20 11:17:20|7924.8|7918.8|7924.8|7918.8|7924.8|7918.8|7924.8|7918.8|0
1653045450000|2022-05-20 11:17:30|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|0
1653045470000|2022-05-20 11:17:50|7925.1|7919.1|7921.5|7915.5|7925.1|7919.1|7921.5|7915.5|2
1653045480000|2022-05-20 11:18:00|7921.8|7915.8|7920.7|7914.7|7921.8|7915.8|7920.7|7914.7|0
1653045530000|2022-05-20 11:18:50|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1653045580000|2022-05-20 11:19:40|7920.9|7914.9|7920|7914|7920.9|7914.9|7920|7914|1
1653045600000|2022-05-20 11:20:00|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|0
1653045620000|2022-05-20 11:20:20|7920.8|7914.8|7923.1|7917.1|7923.1|7917.1|7920.8|7914.8|1
1653045630000|2022-05-20 11:20:30|7923.4|7917.4|7923.4|7917.4|7923.7|7917.7|7923.4|7917.4|0
1653045660000|2022-05-20 11:21:00|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|7923.7|7917.7|0
1653045700000|2022-05-20 11:21:40|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|0
1653045710000|2022-05-20 11:21:50|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|18
1653045730000|2022-05-20 11:22:10|7920.6|7910.6|7917.1|7911.1|7920.6|7911.6|7916.8|7910.6|1
1653045750000|2022-05-20 11:22:30|7916|7910|7916.3|7910.3|7916.3|7910.3|7916|7910|3
1653045770000|2022-05-20 11:22:50|7914.8|7908.8|7913.9|7907.9|7914.8|7908.8|7913.9|7907.9|0
1653045820000|2022-05-20 11:23:40|7912.9|7906.9|7912.3|7906.3|7912.9|7906.9|7912.3|7906.3|9
1653045830000|2022-05-20 11:23:50|7912.5|7906.5|7916.4|7910.4|7916.4|7910.4|7912.5|7906.5|7
1653045850000|2022-05-20 11:24:10|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|6
1653045860000|2022-05-20 11:24:20|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|0
1653045880000|2022-05-20 11:24:40|7918.8|7912.8|7919.7|7913.7|7919.7|7913.7|7918.8|7912.8|0
1653045900000|2022-05-20 11:25:00|7920.4|7914.4|7920.8|7914.8|7920.8|7914.8|7920.4|7914.4|0
1653045910000|2022-05-20 11:25:10|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1653045920000|2022-05-20 11:25:20|7922.7|7916.7|7923|7917|7923|7917|7922.7|7916.7|0
1653045950000|2022-05-20 11:25:50|7923.3|7917.3|7923.5|7917.5|7923.5|7917.5|7923.3|7917.3|0
1653045960000|2022-05-20 11:26:00|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|0
1653045970000|2022-05-20 11:26:10|7923.9|7917.9|7925.4|7919.4|7925.4|7919.4|7923.9|7917.9|1
1653045990000|2022-05-20 11:26:30|7925.2|7919.2|7925.5|7919.5|7926.5|7920.5|7925.2|7919.2|6
1653046000000|2022-05-20 11:26:40|||||||||5
1653046010000|2022-05-20 11:26:50|7926.7|7920.7|7926.1|7920.1|7926.7|7920.7|7926.1|7920.1|5
1653046020000|2022-05-20 11:27:00|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|0
1653046030000|2022-05-20 11:27:10|7926.1|7920.1|7927.3|7921.3|7929.3|7923.3|7926.1|7920.1|6
1653046040000|2022-05-20 11:27:20|7928.2|7922.2|7927.3|7921.3|7928.2|7922.2|7927.3|7921.3|4
1653046060000|2022-05-20 11:27:40|7928.2|7922.2|7927.3|7921.3|7928.6|7922.6|7927.3|7921.3|3
1653046070000|2022-05-20 11:27:50|7927.6|7921.6|7928.6|7922.6|7928.9|7922.9|7927.6|7921.6|1
1653046080000|2022-05-20 11:28:00|7929.2|7923.2|7928.9|7922.9|7929.2|7923.2|7928.5|7922.5|1
1653046090000|2022-05-20 11:28:10|7928.7|7922.7|7927.5|7921.5|7928.7|7922.7|7927.5|7921.5|2
1653046110000|2022-05-20 11:28:30|7928.1|7922.1|7929.6|7923.6|7930.6|7924.6|7928.1|7922.1|7
1653046120000|2022-05-20 11:28:40|7931|7921|7927.4|7921.4|7931|7921.4|7927.4|7921|2
1653046130000|2022-05-20 11:28:50|7927.7|7921.7|7928.4|7922.4|7928.4|7922.4|7927.7|7921.7|0
1653046140000|2022-05-20 11:29:00|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|7927.4|7921.4|0
1653046180000|2022-05-20 11:29:40|7928.2|7922.2|7929.4|7923.4|7929.4|7923.4|7928.2|7922.2|0
1653046200000|2022-05-20 11:30:00|7928.9|7922.9|7927.4|7921.4|7928.9|7922.9|7927.4|7921.4|1
1653046260000|2022-05-20 11:31:00|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|0
1653046280000|2022-05-20 11:31:20|7927.5|7921.5|7929.1|7923.1|7929.7|7923.7|7927.5|7921.5|7
1653046290000|2022-05-20 11:31:30|7930|7924|7929.1|7923.1|7930|7924|7929.1|7923.1|1
1653046300000|2022-05-20 11:31:40|7929.7|7923.7|7929.1|7923.1|7929.7|7923.7|7929.1|7923.1|1
1653046320000|2022-05-20 11:32:00|7928.5|7922.5|7927.2|7921.2|7928.5|7922.5|7927|7921|1
1653046330000|2022-05-20 11:32:10|7927.5|7921.5|7928|7922|7928|7922|7927.5|7921.5|1
1653046350000|2022-05-20 11:32:30|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|0
1653046360000|2022-05-20 11:32:40|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|0
1653046390000|2022-05-20 11:33:10|7928.4|7922.4|7929.7|7923.7|7929.7|7923.7|7928.4|7922.4|1
1653046470000|2022-05-20 11:34:30|7929.4|7923.4|7929.2|7923.2|7929.4|7923.4|7929.2|7923.2|0
1653046480000|2022-05-20 11:34:40|7929.7|7923.7|7929.7|7923.7|7929.7|7923.7|7929.7|7923.7|0
1653046490000|2022-05-20 11:34:50|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|0
1653046500000|2022-05-20 11:35:00|7930.1|7924.1|7929.3|7923.3|7930.1|7924.1|7927.8|7921.8|10
1653046550000|2022-05-20 11:35:50|||||||||1
1653046600000|2022-05-20 11:36:40|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|0
1653046650000|2022-05-20 11:37:30|7936.4|7930.4|7936.8|7930.8|7936.8|7930.8|7936.4|7930.4|1
1653046660000|2022-05-20 11:37:40|7937.1|7931.1|7937.9|7931.9|7937.9|7931.9|7937.1|7931.1|1
1653046670000|2022-05-20 11:37:50|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|1
1653046690000|2022-05-20 11:38:10|7938.5|7932.5|7938.7|7932.7|7938.7|7932.7|7938.5|7932.5|0
1653046710000|2022-05-20 11:38:30|7939|7933|7935.3|7929.3|7939|7933|7935.3|7929.3|7
1653046770000|2022-05-20 11:39:30|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|0
1653046780000|2022-05-20 11:39:40|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|0
1653046800000|2022-05-20 11:40:00|7931.2|7925.2|7932|7926|7932|7926|7931.2|7925.2|1
1653046810000|2022-05-20 11:40:10|7932.3|7926.3|7934.1|7928.1|7934.1|7928.1|7932.3|7926.3|0
1653046890000|2022-05-20 11:41:30|7934.7|7928.7|7936.1|7930.1|7936.1|7930.1|7934.7|7928.7|0
1653046910000|2022-05-20 11:41:50|7936.3|7930.3|7936.6|7930.6|7936.6|7930.6|7936.3|7930.3|2
1653046920000|2022-05-20 11:42:00|7937.6|7931.6|7936.3|7930.3|7937.6|7931.6|7936.3|7930.3|1
1653046940000|2022-05-20 11:42:20|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|0
1653046950000|2022-05-20 11:42:30|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|6
1653046960000|2022-05-20 11:42:40|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|0
1653046990000|2022-05-20 11:43:10|7938.5|7932.5|7938.7|7932.7|7938.7|7932.7|7938.5|7932.5|0
1653047000000|2022-05-20 11:43:20|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1653047010000|2022-05-20 11:43:30|7940|7934|7939.3|7933.3|7940|7934|7939.3|7933.3|1
1653047020000|2022-05-20 11:43:40|7939.1|7933.1|7939.3|7933.3|7939.5|7933.5|7939.1|7933.1|0
1653047030000|2022-05-20 11:43:50|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|7937.7|7931.7|3
1653047040000|2022-05-20 11:44:00|7937.1|7931.1|7936.7|7930.7|7937.1|7931.1|7936.7|7930.7|0
1653047050000|2022-05-20 11:44:10|7936.4|7930.4|7932.9|7926.9|7936.4|7930.4|7932.7|7926.7|1
1653047060000|2022-05-20 11:44:20|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|0
1653047070000|2022-05-20 11:44:30|7933.3|7927.3|7933.2|7927.2|7933.3|7927.3|7933.2|7927.2|0
1653047080000|2022-05-20 11:44:40|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|0
1653047090000|2022-05-20 11:44:50|7933.1|7927.1|7933.3|7927.3|7933.3|7927.3|7933.1|7927.1|0
1653047130000|2022-05-20 11:45:30|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|0
1653047140000|2022-05-20 11:45:40|7932.8|7926.8|7932.3|7926.3|7932.8|7926.8|7932.3|7926.3|0
1653047150000|2022-05-20 11:45:50|7933.3|7927.3|7934.7|7928.7|7934.7|7928.7|7932.8|7926.8|0
1653047160000|2022-05-20 11:46:00|7935|7929|7932.8|7926.8|7935|7929|7930.9|7924.9|2
1653047170000|2022-05-20 11:46:10|7931.8|7925.8|7931.1|7925.1|7931.8|7925.8|7930.8|7924.8|0
1653047180000|2022-05-20 11:46:20|7925.5|7919.5|7925.2|7919.2|7925.5|7919.5|7925.2|7919.2|2
1653047200000|2022-05-20 11:46:40|7924|7918|7924.3|7918.3|7924.3|7918.3|7923.1|7917.1|7
1653047210000|2022-05-20 11:46:50|7923.3|7917.3|7921.7|7915.7|7923.3|7917.3|7921.6|7915.6|5
1653047220000|2022-05-20 11:47:00|7921.9|7915.9|7924.8|7918.8|7924.8|7918.8|7921.9|7915.9|1
1653047350000|2022-05-20 11:49:10|7928.8|7918.5|7927.1|7921.1|7928.8|7921.1|7926.8|7918.5|1
1653047360000|2022-05-20 11:49:20|7930.3|7920.3|7928.6|7922.6|7930.3|7922.6|7928.6|7920.3|0
1653047370000|2022-05-20 11:49:30|7928.9|7922.9|7930.6|7924.6|7930.6|7924.6|7928.9|7922.9|1
1653047380000|2022-05-20 11:49:40|7931.6|7925.6|7931|7925|7931.6|7925.6|7930.6|7924.6|2
1653047390000|2022-05-20 11:49:50|7930.8|7924.8|7930.6|7924.6|7930.8|7924.8|7930.6|7924.6|0
1653047400000|2022-05-20 11:50:00|7930.8|7924.8|7930.6|7924.6|7930.8|7924.8|7930.6|7924.6|0
1653047410000|2022-05-20 11:50:10|7930.8|7924.8|7932|7926|7932|7926|7930.8|7924.8|1
1653047420000|2022-05-20 11:50:20|7931.4|7925.4|7931.7|7925.7|7931.7|7925.7|7931.1|7925.1|3
1653047440000|2022-05-20 11:50:40|7932.2|7926.2|7932.6|7926.6|7932.6|7926.6|7932.2|7926.2|0
1653047450000|2022-05-20 11:50:50|7932.4|7926.4|7933.1|7927.1|7933.4|7927.4|7932.4|7926.4|0
1653047460000|2022-05-20 11:51:00|7933.4|7927.4|7934|7928|7934|7928|7933.4|7927.4|0
1653047470000|2022-05-20 11:51:10|7933.8|7927.8|7934.8|7928.8|7934.8|7928.8|7933.8|7927.8|0
1653047480000|2022-05-20 11:51:20|7935.4|7929.4|7936.1|7930.1|7936.1|7930.1|7935.2|7929.2|0
1653047490000|2022-05-20 11:51:30|7935|7929|7935|7929|7935|7929|7935|7929|3
1653047500000|2022-05-20 11:51:40|7935.1|7929.1|7935.3|7929.3|7935.5|7929.5|7934.5|7928.5|2
1653047510000|2022-05-20 11:51:50|7935.6|7929.6|7937|7931|7937|7931|7935.6|7929.6|1
1653047520000|2022-05-20 11:52:00|7936.8|7930.8|7938.6|7932.6|7938.6|7932.6|7936.4|7930.4|3
1653047530000|2022-05-20 11:52:10|7938.4|7932.4|7938.6|7932.6|7938.6|7932.6|7938.4|7932.4|0
1653047540000|2022-05-20 11:52:20|7939|7933|7938.4|7932.4|7939|7933|7938.1|7932.1|0
1653047550000|2022-05-20 11:52:30|7938.8|7932.8|7939.1|7933.1|7939.1|7933.1|7938.8|7932.8|0
1653047570000|2022-05-20 11:52:50|7939.4|7933.4|7939.4|7933.4|7939.4|7933.4|7939.4|7933.4|0
1653047580000|2022-05-20 11:53:00|7939.1|7933.1|7939.4|7933.4|7939.4|7933.4|7938.6|7932.6|6
1653047590000|2022-05-20 11:53:10|7939.6|7933.6|7938.2|7932.2|7939.6|7933.6|7938.2|7932.2|2
1653047600000|2022-05-20 11:53:20|7938.9|7932.9|7937.6|7931.6|7938.9|7932.9|7937.6|7931.6|2
1653047640000|2022-05-20 11:54:00|7934.4|7928.4|7935.6|7929.6|7935.6|7929.6|7934.2|7928.2|2
1653047670000|2022-05-20 11:54:30|7928.4|7922.4|7928|7922|7928.4|7922.4|7928|7922|4
1653047680000|2022-05-20 11:54:40|7930.3|7920.3|7928.6|7922.6|7930.3|7922.6|7928|7920.3|0
1653047690000|2022-05-20 11:54:50|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|0
1653047700000|2022-05-20 11:55:00|7929.5|7923.5|7930.1|7924.1|7930.1|7924.1|7929.5|7923.5|1
1653047710000|2022-05-20 11:55:10|7930.7|7924.7|7930.7|7924.7|7931.7|7925.7|7930.7|7924.7|1
1653047720000|2022-05-20 11:55:20|7930.4|7924.4|7928.8|7922.8|7930.4|7924.4|7928.8|7922.8|1
1653047730000|2022-05-20 11:55:30|7929.1|7923.1|7929.4|7923.4|7929.4|7923.4|7927.8|7921.8|1
1653047740000|2022-05-20 11:55:40|7929.1|7923.1|7929.7|7923.7|7929.7|7923.7|7929.1|7923.1|0
1653047750000|2022-05-20 11:55:50|7929.1|7923.1|7930.3|7924.3|7930.3|7924.3|7929.1|7923.1|2
1653047760000|2022-05-20 11:56:00|7930.5|7924.5|7930.3|7924.3|7930.5|7924.5|7929.7|7923.7|0
1653047770000|2022-05-20 11:56:10|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|0
1653047790000|2022-05-20 11:56:30|7931|7925|7932.3|7926.3|7932.3|7926.3|7931|7925|0
1653047810000|2022-05-20 11:56:50|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|0
1653047820000|2022-05-20 11:57:00|7932.3|7926.3|7930.4|7924.4|7933.4|7927.4|7930.4|7924.4|4
1653047860000|2022-05-20 11:57:40|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|0
1653047870000|2022-05-20 11:57:50|7932.2|7926.2|7931.9|7925.9|7932.2|7926.2|7931.9|7925.9|0
1653047880000|2022-05-20 11:58:00|7931.6|7925.6|7929.6|7923.6|7931.6|7925.6|7929.6|7923.6|1
1653047890000|2022-05-20 11:58:10|7931.1|7925.1|7933.2|7927.2|7933.2|7927.2|7931.1|7925.1|2
1653047900000|2022-05-20 11:58:20|7932.3|7926.3|7931.9|7925.9|7932.3|7926.3|7931.4|7925.4|1
1653047910000|2022-05-20 11:58:30|7932.2|7926.2|7933.9|7927.9|7933.9|7927.9|7931.9|7925.9|2
1653047920000|2022-05-20 11:58:40|7933.7|7927.7|7933.9|7927.9|7933.9|7927.9|7933.7|7927.7|0
1653047940000|2022-05-20 11:59:00|7933.7|7927.7|7933.4|7927.4|7933.7|7927.7|7933.4|7927.4|1
1653047950000|2022-05-20 11:59:10|7933.2|7927.2|7932.9|7926.9|7934.1|7928.1|7932.9|7926.9|1
1653047960000|2022-05-20 11:59:20|7932.6|7926.6|7932.4|7926.4|7932.6|7926.6|7932.4|7926.4|0
1653047970000|2022-05-20 11:59:30|7931.7|7925.7|7927.4|7921.4|7931.7|7925.7|7927.4|7921.4|2
1653048000000|2022-05-20 12:00:00|7925.6|7919.6|7926.9|7920.9|7926.9|7920.9|7925.1|7919.1|2
1653048010000|2022-05-20 12:00:10|7926.6|7920.6|7926.4|7920.4|7926.6|7920.6|7926.4|7920.4|0
1653048050000|2022-05-20 12:00:50|7926.6|7920.6|7927.4|7921.4|7927.4|7921.4|7926.6|7920.6|0
1653048070000|2022-05-20 12:01:10|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|0
1653048080000|2022-05-20 12:01:20|7928|7922|7931.2|7925.2|7931.2|7925.2|7928|7922|1
1653048090000|2022-05-20 12:01:30|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|1
1653048110000|2022-05-20 12:01:50|7931.8|7925.8|7932.8|7926.8|7932.8|7926.8|7931.8|7925.8|2
1653048120000|2022-05-20 12:02:00|7933.2|7927.2|7934|7928|7934|7928|7933.2|7927.2|0
1653048130000|2022-05-20 12:02:10|7933.2|7927.2|7933.5|7927.5|7933.6|7927.6|7933|7927|2
1653048140000|2022-05-20 12:02:20|7933.3|7927.3|7933.5|7927.5|7933.5|7927.5|7933.3|7927.3|0
1653048150000|2022-05-20 12:02:30|7933.3|7927.3|7935.1|7929.1|7935.1|7929.1|7933.3|7927.3|6
1653048170000|2022-05-20 12:02:50|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|3
1653048210000|2022-05-20 12:03:30|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|0
1653048230000|2022-05-20 12:03:50|7934.3|7928.3|7935.1|7929.1|7935.1|7929.1|7934.3|7928.3|1
1653048240000|2022-05-20 12:04:00|7936.2|7930.2|7938.2|7932.2|7938.7|7932.7|7936.2|7930.2|8
1653048250000|2022-05-20 12:04:10|7938.7|7932.7|7935|7929|7939.1|7933.1|7935|7929|5
1653048260000|2022-05-20 12:04:20|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|1
1653048270000|2022-05-20 12:04:30|7933.2|7927.2|7932.8|7926.8|7933.2|7927.2|7932.8|7926.8|0
1653048280000|2022-05-20 12:04:40|7931.8|7925.8|7933|7927|7933.8|7927.8|7931.8|7925.8|5
1653048290000|2022-05-20 12:04:50|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|0
1653048300000|2022-05-20 12:05:00|7934|7928|7933.5|7927.5|7934|7928|7933.5|7927.5|1
1653048310000|2022-05-20 12:05:10|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|0
1653048320000|2022-05-20 12:05:20|7933.6|7927.6|7933.8|7927.8|7933.8|7927.8|7933.6|7927.6|0
1653048350000|2022-05-20 12:05:50|7932.6|7926.6|7933.9|7927.9|7933.9|7927.9|7932.6|7926.6|1
1653048360000|2022-05-20 12:06:00|7934.4|7928.4|7934.4|7928.4|7934.9|7928.9|7934.4|7928.4|0
1653048370000|2022-05-20 12:06:10|7933.2|7927.2|7932.7|7926.7|7933.2|7927.2|7932.7|7926.7|1
1653048400000|2022-05-20 12:06:40|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653048440000|2022-05-20 12:07:20|7932.7|7926.7|7932.9|7926.9|7933.9|7927.9|7932.7|7926.7|1
1653048460000|2022-05-20 12:07:40|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653048470000|2022-05-20 12:07:50|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|0
1653048490000|2022-05-20 12:08:10|7934.2|7928.2|7934.4|7928.4|7934.4|7928.4|7934.2|7928.2|1
1653048510000|2022-05-20 12:08:30|7934.2|7928.2|7933.9|7927.9|7934.2|7928.2|7933.9|7927.9|2
1653048530000|2022-05-20 12:08:50|7931.1|7925.1|7931.4|7925.4|7931.4|7925.4|7930.9|7924.9|1
1653048540000|2022-05-20 12:09:00|7931.7|7925.7|7930.3|7924.3|7931.7|7925.7|7929.9|7923.9|1
1653048550000|2022-05-20 12:09:10|7930.8|7924.8|7930.8|7924.8|7930.8|7924.8|7930.8|7924.8|0
1653048560000|2022-05-20 12:09:20|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|0
1653048570000|2022-05-20 12:09:30|7931.6|7925.6|7931.6|7925.6|7931.6|7925.6|7931.6|7925.6|0
1653048590000|2022-05-20 12:09:50|7932.6|7926.6|7932.1|7926.1|7932.6|7926.6|7932.1|7926.1|1
1653048600000|2022-05-20 12:10:00|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|0
1653048620000|2022-05-20 12:10:20|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|1
1653048650000|2022-05-20 12:10:50|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|2
1653048660000|2022-05-20 12:11:00|7932.6|7926.6|7935.4|7929.4|7935.4|7929.4|7932.6|7926.6|3
1653048670000|2022-05-20 12:11:10|7935.6|7929.6|7935.1|7929.1|7936.1|7930.1|7934.1|7928.1|5
1653048680000|2022-05-20 12:11:20|7935.4|7929.4|7935.9|7929.9|7936.1|7930.1|7935.4|7929.4|0
1653048690000|2022-05-20 12:11:30|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653048700000|2022-05-20 12:11:40|7936.4|7930.4|7936.6|7930.6|7936.6|7930.6|7936.4|7930.4|0
1653048710000|2022-05-20 12:11:50|7936.2|7930.2|7935.6|7929.6|7936.2|7930.2|7935.4|7929.4|1
1653048720000|2022-05-20 12:12:00|7933.6|7927.6|7934.1|7928.1|7934.1|7928.1|7933.6|7927.6|1
1653048740000|2022-05-20 12:12:20|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|3
1653048750000|2022-05-20 12:12:30|7936.2|7930.2|7936.5|7930.5|7936.5|7930.5|7936.2|7930.2|0
1653048760000|2022-05-20 12:12:40|7936.9|7930.9|7937.4|7931.4|7937.4|7931.4|7936.9|7930.9|0
1653048770000|2022-05-20 12:12:50|7937.9|7931.9|7938.2|7932.2|7938.3|7932.3|7937.9|7931.9|2
1653048780000|2022-05-20 12:13:00|7937.9|7931.9|7937.4|7931.4|7937.9|7931.9|7937.4|7931.4|1
1653048790000|2022-05-20 12:13:10|7937|7931|7937|7931|7937|7931|7937|7931|0
1653048800000|2022-05-20 12:13:20|7936.8|7930.8|7936.1|7930.1|7936.8|7930.8|7934|7928|4
1653048810000|2022-05-20 12:13:30|7936|7930|7936|7930|7936|7930|7936|7930|1
1653048820000|2022-05-20 12:13:40|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|0
1653048830000|2022-05-20 12:13:50|7937|7931|7936|7930|7937.8|7931.8|7936|7930|2
1653048860000|2022-05-20 12:14:20|7936.5|7930.5|7936.5|7930.5|7936.8|7930.8|7936.5|7930.5|0
1653048870000|2022-05-20 12:14:30|7936.1|7930.1|7936.4|7930.4|7936.6|7930.6|7936.1|7930.1|1
1653048880000|2022-05-20 12:14:40|7936.6|7930.6|7936.1|7930.1|7937.2|7931.2|7936.1|7930.1|3
1653048890000|2022-05-20 12:14:50|7935.7|7929.7|7935.1|7929.1|7935.7|7929.7|7935.1|7929.1|1
1653048900000|2022-05-20 12:15:00|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|0
1653048910000|2022-05-20 12:15:10|7935.1|7929.1|7933.8|7927.8|7935.1|7929.1|7933.6|7927.6|1
1653048920000|2022-05-20 12:15:20|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|0
1653048930000|2022-05-20 12:15:30|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1653048940000|2022-05-20 12:15:40|7933.6|7927.6|7931.7|7925.7|7933.6|7927.6|7931.2|7925.2|3
1653048960000|2022-05-20 12:16:00|7932|7926|7932.8|7926.8|7933.2|7927.2|7932|7926|1
1653048970000|2022-05-20 12:16:10|||||||||1
1653048980000|2022-05-20 12:16:20|7933.3|7927.3|7935.6|7929.6|7935.6|7929.6|7933.3|7927.3|1
1653048990000|2022-05-20 12:16:30|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653049020000|2022-05-20 12:17:00|7936.4|7930.4|7936.1|7930.1|7936.4|7930.4|7936.1|7930.1|0
1653049030000|2022-05-20 12:17:10|7936.6|7930.6|7936.1|7930.1|7936.6|7930.6|7936.1|7930.1|0
1653049040000|2022-05-20 12:17:20|7936.6|7930.6|7937.4|7931.4|7937.4|7931.4|7936.1|7930.1|1
1653049050000|2022-05-20 12:17:30|7937.6|7931.6|7937.6|7931.6|7938.1|7932.1|7937.4|7931.4|13
1653049060000|2022-05-20 12:17:40|7936.8|7930.8|7937.1|7931.1|7937.1|7931.1|7936.8|7930.8|2
1653049080000|2022-05-20 12:18:00|7937.4|7931.4|7937.1|7931.1|7937.6|7931.6|7937.1|7931.1|9
1653049090000|2022-05-20 12:18:10|7937.4|7931.4|7937.1|7931.1|7937.6|7931.6|7937.1|7931.1|0
1653049110000|2022-05-20 12:18:30|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|0
1653049120000|2022-05-20 12:18:40|7937.4|7931.4|7937.6|7931.6|7937.6|7931.6|7937.4|7931.4|0
1653049150000|2022-05-20 12:19:10|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|0
1653049160000|2022-05-20 12:19:20|7937.5|7931.5|7934.5|7928.5|7937.5|7931.5|7934.2|7928.2|3
1653049170000|2022-05-20 12:19:30|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653049180000|2022-05-20 12:19:40|7934.3|7928.3|7933|7927|7934.3|7928.3|7933|7927|3
1653049200000|2022-05-20 12:20:00|7932.4|7926.4|7932.2|7926.2|7932.5|7926.5|7932|7926|1
1653049210000|2022-05-20 12:20:10|7932|7926|7932.8|7926.8|7932.8|7926.8|7931.8|7925.8|1
1653049220000|2022-05-20 12:20:20|7933.1|7927.1|7936.9|7930.9|7936.9|7930.9|7933.1|7927.1|7
1653049230000|2022-05-20 12:20:30|7937.1|7931.1|7937.3|7931.3|7937.3|7931.3|7936.9|7930.9|0
1653049240000|2022-05-20 12:20:40|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|0
1653049250000|2022-05-20 12:20:50|7937.3|7931.3|7937.1|7931.1|7937.3|7931.3|7937.1|7931.1|1
1653049260000|2022-05-20 12:21:00|7937.3|7931.3|7936.1|7930.1|7937.6|7931.6|7936.1|7930.1|3
1653049270000|2022-05-20 12:21:10|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|0
1653049290000|2022-05-20 12:21:30|7936.9|7930.9|7935.8|7929.8|7936.9|7930.9|7935.8|7929.8|1
1653049300000|2022-05-20 12:21:40|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653049320000|2022-05-20 12:22:00|7935.9|7929.9|7936.1|7930.1|7936.1|7930.1|7935.9|7929.9|0
1653049330000|2022-05-20 12:22:10|7935.7|7929.7|7931.5|7925.5|7936.1|7930.1|7931.3|7925.3|1
1653049340000|2022-05-20 12:22:20|7933|7927|7933|7927|7933|7927|7933|7927|0
1653049350000|2022-05-20 12:22:30|7933.3|7927.3|7933.9|7927.9|7933.9|7927.9|7933.3|7927.3|1
1653049360000|2022-05-20 12:22:40|7933.7|7927.7|7947|7941|7947|7941|7933.7|7927.7|12
1653049370000|2022-05-20 12:22:50|7946.3|7940.3|7945.2|7939.2|7946.5|7940.5|7945|7939|5
1653049380000|2022-05-20 12:23:00|7945.4|7939.4|7946.1|7940.1|7946.1|7940.1|7944.8|7938.8|0
1653049390000|2022-05-20 12:23:10|7947.1|7941.1|7948|7942|7949.2|7943.2|7947.1|7941.1|12
1653049400000|2022-05-20 12:23:20|7949.5|7943.5|7947.7|7941.7|7949.5|7943.5|7947.4|7941.4|1
1653049430000|2022-05-20 12:23:50|7947.5|7941.5|7947.7|7941.7|7947.7|7941.7|7947.5|7941.5|1
1653049440000|2022-05-20 12:24:00|7947.5|7941.5|7947|7941|7947.5|7941.5|7946.8|7940.8|4
1653049450000|2022-05-20 12:24:10|7946.8|7940.8|7947.2|7941.2|7947.4|7941.4|7946.8|7940.8|6
1653049460000|2022-05-20 12:24:20|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|11
1653049470000|2022-05-20 12:24:30|7950|7944|7942.5|7936.5|7950|7944|7942.5|7936.5|29
1653049480000|2022-05-20 12:24:40|7939|7933|7939.2|7933.2|7939.4|7933.4|7938.5|7932.5|2
1653049490000|2022-05-20 12:24:50|7938.6|7932.6|7938.2|7932.2|7938.6|7932.6|7938.2|7932.2|0
1653049500000|2022-05-20 12:25:00|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|0
1653049510000|2022-05-20 12:25:10|7940|7934|7941.2|7935.2|7941.2|7935.2|7940|7934|1
1653049520000|2022-05-20 12:25:20|7941.7|7935.7|7942.5|7936.5|7942.5|7936.5|7941.7|7935.7|1
1653049530000|2022-05-20 12:25:30|7943.5|7937.5|7943.7|7937.7|7943.7|7937.7|7943.5|7937.5|0
1653049550000|2022-05-20 12:25:50|||||||||1
1653049560000|2022-05-20 12:26:00|7944.2|7938.2|7942.2|7936.2|7944.2|7938.2|7942.2|7936.2|2
1653049610000|2022-05-20 12:26:50|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|1
1653049620000|2022-05-20 12:27:00|7941.4|7935.4|7937|7931|7941.4|7935.4|7937|7931|3
1653049630000|2022-05-20 12:27:10|7936.7|7930.7|7934.2|7928.2|7936.7|7930.7|7934.2|7928.2|1
1653049640000|2022-05-20 12:27:20|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653049650000|2022-05-20 12:27:30|7936|7930|7936|7930|7936|7930|7936|7930|4
1653049660000|2022-05-20 12:27:40|7935.2|7929.2|7937.2|7931.2|7937.2|7931.2|7935.2|7929.2|0
1653049670000|2022-05-20 12:27:50|7938.2|7932.2|7936|7930|7938.2|7932.2|7936|7930|1
1653049680000|2022-05-20 12:28:00|7936.2|7930.2|7938|7932|7938|7932|7936.2|7930.2|6
1653049690000|2022-05-20 12:28:10|7937.5|7931.5|7935.4|7929.4|7937.5|7931.5|7935.4|7929.4|4
1653049700000|2022-05-20 12:28:20|7935.9|7929.9|7935.9|7929.9|7935.9|7929.9|7935.9|7929.9|0
1653049720000|2022-05-20 12:28:40|7936.8|7930.8|7937.3|7931.3|7937.3|7931.3|7936.2|7930.2|7
1653049730000|2022-05-20 12:28:50|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|1
1653049740000|2022-05-20 12:29:00|7935.7|7929.7|7936.3|7930.3|7936.5|7930.5|7935.7|7929.7|6
1653049750000|2022-05-20 12:29:10|7936.9|7930.9|7937.3|7931.3|7937.3|7931.3|7936.9|7930.9|0
1653049760000|2022-05-20 12:29:20|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|5
1653049770000|2022-05-20 12:29:30|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|0
1653049780000|2022-05-20 12:29:40|7933.4|7927.4|7932.5|7926.5|7933.9|7927.9|7932.5|7926.5|2
1653049790000|2022-05-20 12:29:50|7930.8|7924.8|7929.9|7923.9|7930.8|7924.8|7929.9|7923.9|3
1653049800000|2022-05-20 12:30:00|7930.2|7924.2|7929.9|7923.9|7930.2|7924.2|7929.6|7923.6|1
1653049810000|2022-05-20 12:30:10|7930.2|7924.2|7929.3|7923.3|7930.5|7924.5|7929.3|7923.3|2
1653049820000|2022-05-20 12:30:20|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|2
1653049830000|2022-05-20 12:30:30|7928.6|7922.6|7920.3|7914.3|7928.6|7922.6|7920.3|7914.3|12
1653049840000|2022-05-20 12:30:40|7921.1|7915.1|7924.2|7918.2|7924.2|7918.2|7921.1|7915.1|3
1653049850000|2022-05-20 12:30:50|7924.8|7918.8|7924.9|7918.9|7925.8|7919.8|7924.8|7918.8|7
1653049860000|2022-05-20 12:31:00|7925.1|7919.1|7924.6|7918.6|7925.1|7919.1|7924.1|7918.1|5
1653049870000|2022-05-20 12:31:10|7925.1|7919.1|7925.6|7919.6|7925.8|7919.8|7925.1|7919.1|7
1653049880000|2022-05-20 12:31:20|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|6
1653049890000|2022-05-20 12:31:30|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|7
1653049900000|2022-05-20 12:31:40|7919.7|7913.7|7918.2|7912.2|7919.7|7913.7|7918.2|7912.2|3
1653049910000|2022-05-20 12:31:50|7918.8|7912.8|7918.2|7912.2|7918.8|7912.8|7918.2|7912.2|1
1653049920000|2022-05-20 12:32:00|7917.8|7911.8|7915.8|7909.8|7917.8|7911.8|7915.3|7909.3|9
1653049930000|2022-05-20 12:32:10|7915.3|7909.3|7906.5|7900.5|7915.3|7909.3|7906.3|7900.3|7
1653049940000|2022-05-20 12:32:20|||||||||1
1653049950000|2022-05-20 12:32:30|7906.8|7900.8|7906.5|7900.5|7906.8|7900.8|7906.5|7900.5|8
1653049960000|2022-05-20 12:32:40|7906.8|7900.8|7906|7900|7906.8|7900.8|7905.7|7899.7|6
1653049970000|2022-05-20 12:32:50|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906|7900|0
1653049980000|2022-05-20 12:33:00|7906.8|7900.8|7900.7|7894.7|7906.8|7900.8|7900.6|7894.6|8
1653050000000|2022-05-20 12:33:20|7901.6|7895.6|7904.8|7898.8|7904.8|7898.8|7901.6|7895.6|2
1653050010000|2022-05-20 12:33:30|7905.4|7899.4|7904.3|7898.3|7905.4|7899.4|7901.6|7895.6|7
1653050020000|2022-05-20 12:33:40|7904.1|7898.1|7902|7896|7904.3|7898.3|7901.5|7895.5|2
1653050030000|2022-05-20 12:33:50|7901|7895|7901.5|7895.5|7902|7896|7901|7895|0
1653050040000|2022-05-20 12:34:00|7902.5|7896.5|7904.5|7898.5|7904.5|7898.5|7902.2|7896.2|2
1653050050000|2022-05-20 12:34:10|7905.1|7899.1|7905|7899|7905.9|7899.9|7905|7899|0
1653050060000|2022-05-20 12:34:20|7906.5|7900.5|7909|7903|7909|7903|7906.5|7900.5|2
1653050070000|2022-05-20 12:34:30|7908.7|7902.7|7906.5|7896.5|7908.7|7902.7|7905.5|7896.5|1
1653050090000|2022-05-20 12:34:50|7903.3|7897.3|7906|7900|7906|7900|7903.3|7897.3|0
1653050100000|2022-05-20 12:35:00|7905.8|7899.8|7905.5|7899.5|7905.8|7899.8|7905|7899|2
1653050110000|2022-05-20 12:35:10|7905.3|7899.3|7906.6|7900.6|7907.9|7901.9|7902.3|7896.3|5
1653050120000|2022-05-20 12:35:20|7906.5|7900.5|7910|7904|7910|7904|7906.5|7900.5|3
1653050130000|2022-05-20 12:35:30|7910.5|7904.5|7902.8|7896.8|7911.2|7905.2|7902.8|7896.8|3
1653050140000|2022-05-20 12:35:40|7902|7896|7904.4|7898.4|7904.4|7898.4|7902|7896|0
1653050150000|2022-05-20 12:35:50|7904.7|7898.7|7905|7899|7905.5|7899.5|7904.7|7898.7|0
1653050160000|2022-05-20 12:36:00|7904.2|7898.2|7903.2|7897.2|7904.2|7898.2|7903.2|7897.2|1
1653050170000|2022-05-20 12:36:10|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|1
1653050190000|2022-05-20 12:36:30|7906|7900|7910|7904|7910|7904|7906|7900|0
1653050200000|2022-05-20 12:36:40|7910.6|7904.6|7904.2|7898.2|7910.6|7904.6|7904.2|7898.2|1
1653050210000|2022-05-20 12:36:50|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653050220000|2022-05-20 12:37:00|7904.2|7898.2|7903.9|7897.9|7904.2|7898.2|7903.9|7897.9|3
1653050230000|2022-05-20 12:37:10|7903.2|7897.2|7902.7|7896.7|7903.2|7897.2|7902.7|7896.7|0
1653050240000|2022-05-20 12:37:20|7903.2|7897.2|7904.5|7898.5|7905|7899|7903.2|7897.2|3
1653050250000|2022-05-20 12:37:30|7905.2|7899.2|7905.7|7899.7|7905.7|7899.7|7904.7|7898.7|0
1653050260000|2022-05-20 12:37:40|7905.4|7899.4|7906|7900|7906|7900|7904.5|7898.5|0
1653050280000|2022-05-20 12:38:00|7906.6|7900.6|7909.2|7903.2|7909.2|7903.2|7906.6|7900.6|0
1653050290000|2022-05-20 12:38:10|7909|7903|7909.5|7903.5|7912|7906|7909|7903|5
1653050300000|2022-05-20 12:38:20|7909.7|7903.7|7912.9|7906.9|7915.2|7909.2|7909.7|7903.7|3
1653050310000|2022-05-20 12:38:30|7913.8|7907.8|7912.1|7906.1|7913.8|7907.8|7912.1|7906.1|1
1653050320000|2022-05-20 12:38:40|||||||||5
1653050340000|2022-05-20 12:39:00|7911.9|7905.9|7911.9|7905.9|7912.1|7906.1|7911.9|7905.9|0
1653050350000|2022-05-20 12:39:10|7913.2|7907.2|7909|7899|7913.2|7907.2|7907.3|7899|10
1653050360000|2022-05-20 12:39:20|7908.8|7898.8|7906|7900|7908.8|7901.3|7905.2|7898.8|2
1653050370000|2022-05-20 12:39:30|7906.5|7900.5|7906.5|7900.5|7906.5|7900.5|7906.5|7900.5|0
1653050380000|2022-05-20 12:39:40|7909|7903|7908.5|7902.5|7909|7903|7907.6|7901.6|3
1653050420000|2022-05-20 12:40:20|7909.2|7903.2|7908.2|7902.2|7909.3|7903.3|7908.2|7902.2|3
1653050430000|2022-05-20 12:40:30|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|0
1653050440000|2022-05-20 12:40:40|7909|7903|7909.2|7903.2|7909.2|7903.2|7909|7903|1
1653050450000|2022-05-20 12:40:50|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|0
1653050460000|2022-05-20 12:41:00|7909.8|7903.8|7906|7900|7910|7904|7902.5|7896.5|9
1653050470000|2022-05-20 12:41:10|7906.5|7900.5|7904|7898|7906.5|7900.5|7904|7898|1
1653050480000|2022-05-20 12:41:20|7903.7|7897.7|7903.5|7897.5|7903.7|7897.7|7903.5|7897.5|0
1653050490000|2022-05-20 12:41:30|7903.2|7897.2|7904.5|7898.5|7904.5|7898.5|7903.2|7897.2|2
1653050500000|2022-05-20 12:41:40|7904.8|7898.8|7907.5|7901.5|7907.5|7901.5|7904.8|7898.8|4
1653050510000|2022-05-20 12:41:50|7907|7901|7904.5|7898.5|7907.8|7901.8|7904.5|7898.5|2
1653050520000|2022-05-20 12:42:00|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|0
1653050530000|2022-05-20 12:42:10|7905|7899|7905.2|7899.2|7905.2|7899.2|7904|7898|3
1653050550000|2022-05-20 12:42:30|7905.7|7899.7|7906.2|7900.2|7906.2|7900.2|7905.4|7899.4|1
1653050560000|2022-05-20 12:42:40|7908.8|7902.8|7906.5|7900.5|7910.5|7904.5|7906.5|7900.5|2
1653050570000|2022-05-20 12:42:50|7906.2|7900.2|7905.2|7899.2|7906.2|7900.2|7905|7899|0
1653050580000|2022-05-20 12:43:00|7905.7|7899.7|7907.2|7901.2|7907.2|7901.2|7905.7|7899.7|1
1653050590000|2022-05-20 12:43:10|7906.8|7900.8|7907.3|7901.3|7907.3|7901.3|7905.5|7899.5|4
1653050600000|2022-05-20 12:43:20|7909.6|7899.6|7910.3|7904.3|7911.6|7904.3|7909.1|7899.6|0
1653050620000|2022-05-20 12:43:40|7910.6|7904.6|7910.8|7904.8|7910.8|7904.8|7910.6|7904.6|0
1653050630000|2022-05-20 12:43:50|7910.6|7904.6|7908.8|7902.8|7910.6|7904.6|7908.8|7902.8|1
1653050640000|2022-05-20 12:44:00|7909.3|7903.3|7914.3|7908.3|7914.3|7908.3|7909.3|7903.3|0
1653050650000|2022-05-20 12:44:10|7914|7908|7914.1|7908.1|7914.4|7908.4|7913.4|7907.4|1
1653050660000|2022-05-20 12:44:20|7914.3|7908.3|7914.1|7908.1|7914.3|7908.3|7913.9|7907.9|1
1653050670000|2022-05-20 12:44:30|7914.3|7908.3|7914.8|7908.8|7914.8|7908.8|7914.3|7908.3|2
1653050680000|2022-05-20 12:44:40|||||||||1
1653050690000|2022-05-20 12:44:50|7915|7909|7914.3|7908.3|7915|7909|7914.3|7908.3|3
1653053400000|2022-05-20 13:30:00|7909|7903|7926.3|7920.3|7930|7923.8|7905.1|7899.1|213
1653053410000|2022-05-20 13:30:10|7926|7920|7922.5|7916.5|7926|7920|7910.2|7904.2|23
1653053420000|2022-05-20 13:30:20|7922.3|7916.3|7931.3|7925.3|7931.8|7925.8|7922.3|7916.3|14
1653053430000|2022-05-20 13:30:30|7930.4|7924.4|7921.3|7915.3|7930.7|7924.7|7920.2|7914.2|30
1653053440000|2022-05-20 13:30:40|7921.9|7915.9|7913.2|7907.2|7921.9|7915.9|7909.8|7903.8|17
1653053450000|2022-05-20 13:30:50|7913.5|7907.5|7931.5|7925.5|7932|7926|7913.5|7907.5|12
1653053460000|2022-05-20 13:31:00|7930.9|7924.9|7933.1|7927.1|7933.9|7927.9|7930.2|7924.2|32
1653053470000|2022-05-20 13:31:10|7933.9|7927.9|7927.4|7921.4|7933.9|7927.9|7926.6|7920.6|13
1653053480000|2022-05-20 13:31:20|7927.6|7921.6|7944.4|7938.4|7944.4|7938.4|7927.6|7921.6|20
1653053490000|2022-05-20 13:31:30|7944.5|7938.5|7931.8|7925.8|7946.8|7940.8|7931.8|7925.8|9
1653053500000|2022-05-20 13:31:40|7932.1|7926.1|7933|7927|7933|7927|7932.1|7926.1|10
1653053510000|2022-05-20 13:31:50|7932.7|7926.7|7937.2|7931.2|7937.2|7931.2|7932.5|7926.5|6
1653053520000|2022-05-20 13:32:00|7937|7931|7935.1|7929.1|7938.8|7932.8|7934.6|7928.6|9
1653053530000|2022-05-20 13:32:10|7942|7936|7952.6|7946.6|7956.9|7950.9|7942|7936|19
1653053540000|2022-05-20 13:32:20|7952.1|7946.1|7961.9|7955.9|7961.9|7955.9|7952.1|7946.1|16
1653053550000|2022-05-20 13:32:30|7961.6|7955.6|7958.7|7952.7|7961.6|7955.6|7958.1|7952.1|15
1653053560000|2022-05-20 13:32:40|7958.4|7952.4|7958.7|7952.7|7959|7953|7957|7951|15
1653053570000|2022-05-20 13:32:50|7959.2|7953.2|7959.1|7953.1|7959.4|7953.4|7958.1|7952.1|6
1653053580000|2022-05-20 13:33:00|7960.6|7954.6|7954.1|7948.1|7961.6|7955.6|7953.1|7947.1|17
1653053590000|2022-05-20 13:33:10|7954.4|7948.4|7953.8|7947.8|7955.5|7949.5|7951.1|7945.1|7
1653053600000|2022-05-20 13:33:20|7953.2|7947.2|7958.8|7952.8|7959|7953|7951.1|7945.1|28
1653053610000|2022-05-20 13:33:30|7959.1|7953.1|7958.3|7952.3|7959.4|7953.4|7955.9|7949.9|11
1653053620000|2022-05-20 13:33:40|7958|7952|7960.5|7954.5|7960.5|7954.5|7958|7952|5
1653053630000|2022-05-20 13:33:50|7960.2|7954.2|7959.8|7953.8|7960.5|7954.5|7959|7953|4
1653053640000|2022-05-20 13:34:00|7960|7954|7971.3|7965.3|7971.6|7965.6|7960|7954|43
1653053650000|2022-05-20 13:34:10|7971.5|7965.5|7983.8|7977.8|7986|7980|7971.5|7965.5|52
1653053660000|2022-05-20 13:34:20|7983.9|7977.9|7988.8|7982.8|7990.4|7984.4|7982.1|7976.1|67
1653053670000|2022-05-20 13:34:30|7989.1|7983.1|7984.7|7978.7|7990.8|7984.8|7984.4|7978.4|54
1653053680000|2022-05-20 13:34:40|7982.2|7976.2|7979.7|7973.7|7985.6|7979.6|7978.8|7972.8|21
1653053690000|2022-05-20 13:34:50|7979.1|7973.1|7977.5|7971.5|7983.5|7977.5|7976.2|7970.2|13
1653053700000|2022-05-20 13:35:00|7977.8|7971.8|7987.5|7981.5|7988.3|7982.3|7977.8|7971.8|47
1653053710000|2022-05-20 13:35:10|7987.8|7981.8|7973.3|7967.3|7989.2|7983.2|7973.3|7967.3|21
1653053720000|2022-05-20 13:35:20|7972.3|7966.3|7969.5|7963.5|7972.9|7966.9|7966.2|7960.2|20
1653053730000|2022-05-20 13:35:30|7969.8|7963.8|7969.4|7963.4|7971.3|7965.3|7969.4|7963.4|6
1653053740000|2022-05-20 13:35:40|7969.2|7963.2|7971|7965|7971|7965|7969.2|7963.2|11
1653053750000|2022-05-20 13:35:50|7970.8|7964.8|7967.5|7961.5|7971.1|7965.1|7967.2|7961.2|14
1653053760000|2022-05-20 13:36:00|7967.8|7961.8|7969.6|7963.6|7970.4|7964.4|7967.5|7961.5|33
1653053770000|2022-05-20 13:36:10|7969.9|7963.9|7965.6|7959.6|7970.7|7964.7|7961.7|7955.7|12
1653053780000|2022-05-20 13:36:20|7965.8|7959.8|7962.4|7956.4|7968|7962|7959.7|7953.7|38
1653053790000|2022-05-20 13:36:30|7962.1|7956.1|7962.6|7956.6|7963.2|7957.2|7961.9|7955.9|2
1653053800000|2022-05-20 13:36:40|7962.3|7956.3|7962.1|7956.1|7963.6|7957.6|7961.7|7955.7|16
1653053810000|2022-05-20 13:36:50|7962.4|7956.4|7966.7|7960.7|7966.7|7960.7|7962.2|7956.2|29
1653053820000|2022-05-20 13:37:00|7967|7961|7972.8|7966.8|7974.9|7968.9|7966.2|7960.2|99
1653053830000|2022-05-20 13:37:10|7973.3|7967.3|7970.2|7964.2|7977.3|7971.3|7970.2|7964.2|48
1653053840000|2022-05-20 13:37:20|7969.6|7963.6|7968.4|7962.4|7970.6|7964.6|7966.8|7960.8|22
1653053850000|2022-05-20 13:37:30|7968.7|7962.7|7971.4|7965.4|7974|7968|7968.7|7962.7|12
1653053860000|2022-05-20 13:37:40|7971.6|7965.6|7969.2|7963.2|7971.9|7965.9|7969.2|7963.2|4
1653053870000|2022-05-20 13:37:50|7969.5|7963.5|7964.3|7958.3|7970|7964|7964.3|7958.3|17
1653053880000|2022-05-20 13:38:00|7964.8|7958.8|7972.5|7966.5|7972.5|7966.5|7964.8|7958.8|21
1653053890000|2022-05-20 13:38:10|7972.7|7966.7|7978.8|7972.8|7979.2|7973.2|7971.9|7965.9|81
1653053900000|2022-05-20 13:38:20|7978.6|7972.6|7979.4|7973.4|7979.4|7973.4|7978.6|7972.6|10
1653053910000|2022-05-20 13:38:30|7980.4|7974.4|7978.3|7972.3|7980.9|7974.9|7977.7|7971.7|46
1653053920000|2022-05-20 13:38:40|7979.8|7973.8|7983|7977|7984|7978|7979.8|7973.8|19
1653053930000|2022-05-20 13:38:50|7982.5|7976.5|7978.5|7972.5|7982.8|7976.8|7978|7972|19
1653053940000|2022-05-20 13:39:00|7979|7973|7984.4|7978.4|7987.7|7981.7|7978.5|7972.5|26
1653053950000|2022-05-20 13:39:10|7983.8|7977.8|7986|7980|7987.9|7981.9|7983.8|7977.8|119
1653053960000|2022-05-20 13:39:20|7986.6|7980.6|7977.8|7971.8|7987.1|7981.1|7977.8|7971.8|21
1653053970000|2022-05-20 13:39:30|7978.1|7972.1|7977.7|7971.7|7980.4|7974.4|7977.7|7971.7|15
1653053980000|2022-05-20 13:39:40|7978.8|7972.8|7978.8|7972.8|7979.5|7973.5|7977.2|7971.2|12
1653053990000|2022-05-20 13:39:50|7978.7|7972.7|7980.8|7974.8|7980.8|7974.8|7978.7|7972.7|4
1653054000000|2022-05-20 13:40:00|7981.3|7975.3|7986.7|7980.7|7996.5|7990.5|7981.3|7975.3|46
1653054010000|2022-05-20 13:40:10|7987.2|7981.2|7987.1|7981.1|7992.8|7986.8|7987.1|7981.1|18
1653054020000|2022-05-20 13:40:20|7987.4|7981.4|7984.9|7978.9|7987.7|7981.7|7984.9|7978.9|23
1653054030000|2022-05-20 13:40:30|7984.4|7978.4|7982.8|7976.8|7984.4|7978.4|7980|7974|40
1653054040000|2022-05-20 13:40:40|7981.2|7975.2|7979.3|7973.3|7981.5|7975.5|7979.2|7973.2|10
1653054050000|2022-05-20 13:40:50|7979.1|7973.1|7975.1|7969.1|7980.9|7974.9|7975.1|7969.1|13
1653054060000|2022-05-20 13:41:00|7975.9|7969.9|7986.2|7980.2|7987.1|7981.1|7975.9|7969.9|45
1653054070000|2022-05-20 13:41:10|7984.4|7978.4|7987.1|7981.1|7990.1|7984.1|7983.4|7977.4|30
1653054080000|2022-05-20 13:41:20|7988.1|7982.1|7981.3|7975.3|7990.1|7984.1|7981.3|7975.3|19
1653054090000|2022-05-20 13:41:30|7981.1|7975.1|7986.3|7980.3|7987.3|7981.3|7981.1|7975.1|24
1653054100000|2022-05-20 13:41:40|7987.3|7981.3|7984|7978|7988.6|7982.6|7984|7978|20
1653054110000|2022-05-20 13:41:50|7983.8|7977.8|7973.2|7967.2|7984.1|7978.1|7972.7|7966.7|20
1653054120000|2022-05-20 13:42:00|7973|7967|7978.4|7972.4|7978.4|7972.4|7973|7967|8
1653054130000|2022-05-20 13:42:10|7978.9|7972.9|7982.3|7976.3|7982.9|7976.9|7978.9|7972.9|12
1653054140000|2022-05-20 13:42:20|7982.6|7976.6|7986.3|7980.3|7986.8|7980.8|7982.6|7976.6|26
1653054150000|2022-05-20 13:42:30|7986.6|7980.6|7983.1|7977.1|7987.4|7981.4|7981|7975|24
1653054160000|2022-05-20 13:42:40|7983.3|7977.3|7985.4|7979.4|7986.6|7980.6|7983.3|7977.3|15
1653054170000|2022-05-20 13:42:50|7985.7|7979.7|7985.6|7979.6|7986.9|7980.9|7984.4|7978.4|8
1653054180000|2022-05-20 13:43:00|7986.1|7980.1|7990.6|7984.6|7990.9|7984.9|7986.1|7980.1|17
1653054190000|2022-05-20 13:43:10|7997.6|7991.6|7995.9|7989.9|8000.9|7994.9|7995.9|7989.9|49
1653054200000|2022-05-20 13:43:20|7996.2|7990.2|7996.2|7990.2|7999.1|7993.1|7996.2|7990.2|14
1653054210000|2022-05-20 13:43:30|7996.5|7990.5|7998.9|7992.9|8003.5|7997.5|7996.5|7990.5|29
1653054220000|2022-05-20 13:43:40|7999.4|7993.4|8003.4|7997.4|8006.6|8000.6|7999.4|7993.4|25
1653054230000|2022-05-20 13:43:50|8003.7|7997.7|7999.9|7993.9|8003.7|7997.7|7999.9|7993.9|18
1653054240000|2022-05-20 13:44:00|8000.6|7994.6|7999.9|7993.9|8004.3|7998.3|7997.4|7991.4|18
1653054250000|2022-05-20 13:44:10|8000.8|7994.8|8000.8|7994.8|8002.9|7996.9|7999.7|7993.7|16
1653054260000|2022-05-20 13:44:20|7997.4|7991.4|7991.6|7985.6|7998.2|7992.2|7991.6|7985.6|15
1653054270000|2022-05-20 13:44:30|7991.9|7985.9|7993.4|7987.4|7995.2|7989.2|7991.9|7985.9|16
1653054280000|2022-05-20 13:44:40|7993.7|7987.7|7991.2|7985.2|7993.7|7987.7|7990.2|7984.2|6
1653054290000|2022-05-20 13:44:50|7991.4|7985.4|7991.7|7985.7|7992.2|7986.2|7991.4|7985.4|1
1653054300000|2022-05-20 13:45:00|7991.4|7985.4|7987.1|7981.1|7991.4|7985.4|7985.8|7979.8|15
1653054310000|2022-05-20 13:45:10|7987.4|7981.4|7981.8|7975.8|7988.3|7982.3|7981.8|7975.8|24
1653054320000|2022-05-20 13:45:20|7979.6|7973.6|7976.1|7970.1|7980.6|7974.6|7976.1|7970.1|23
1653054330000|2022-05-20 13:45:30|7974.5|7968.5|7977.8|7971.8|7978.4|7972.4|7974.5|7968.5|30
1653054340000|2022-05-20 13:45:40|7977.3|7971.3|7976.8|7970.8|7978.4|7972.4|7974.8|7968.8|21
1653054350000|2022-05-20 13:45:50|7975.1|7969.1|7971.9|7965.9|7975.1|7969.1|7970.8|7964.8|14
1653054360000|2022-05-20 13:46:00|7971.6|7965.6|7972.1|7966.1|7975.7|7969.7|7971.6|7965.6|12
1653054370000|2022-05-20 13:46:10|7973.9|7967.9|7975.4|7969.4|7975.4|7969.4|7973.9|7967.9|4
1653054380000|2022-05-20 13:46:20|7976|7970|7979.5|7973.5|7979.5|7973.5|7974.3|7968.3|23
1653054390000|2022-05-20 13:46:30|7975.5|7969.5|7969.5|7963.5|7975.5|7969.5|7968.4|7962.4|12
1653054400000|2022-05-20 13:46:40|7969.8|7963.8|7968.5|7962.5|7970.3|7964.3|7968.5|7962.5|8
1653054410000|2022-05-20 13:46:50|7968.8|7962.8|7968.7|7962.7|7970.3|7964.3|7968.7|7962.7|11
1653054420000|2022-05-20 13:47:00|7968.5|7962.5|7971.4|7965.4|7971.4|7965.4|7964.3|7958.3|25
1653054430000|2022-05-20 13:47:10|7971.7|7965.7|7964.9|7958.9|7972.9|7966.9|7964.9|7958.9|14
1653054450000|2022-05-20 13:47:30|7965.9|7959.9|7965.9|7959.9|7966.4|7960.4|7965.6|7959.6|11
1653054460000|2022-05-20 13:47:40|7965.6|7959.6|7965.9|7959.9|7965.9|7959.9|7964.9|7958.9|2
1653054470000|2022-05-20 13:47:50|7966.2|7960.2|7967.9|7961.9|7967.9|7961.9|7965.9|7959.9|7
1653054480000|2022-05-20 13:48:00|7967.6|7961.6|7965.1|7959.1|7967.6|7961.6|7961.6|7955.6|7
1653054490000|2022-05-20 13:48:10|7965.4|7959.4|7967.3|7961.3|7969.1|7963.1|7965.4|7959.4|10
1653054500000|2022-05-20 13:48:20|7967.6|7961.6|7967.3|7961.3|7968.6|7962.6|7967.3|7961.3|5
1653054510000|2022-05-20 13:48:30|7966.7|7960.7|7974.2|7968.2|7974.2|7968.2|7966.7|7960.7|10
1653054520000|2022-05-20 13:48:40|7974.7|7968.7|7975.4|7969.4|7977.4|7971.4|7974.7|7968.7|4
1653054530000|2022-05-20 13:48:50|7974.1|7968.1|7975.7|7969.7|7976.2|7970.2|7974.1|7968.1|15
1653054540000|2022-05-20 13:49:00|7975.3|7969.3|7984.9|7978.9|7986.9|7980.9|7975.3|7969.3|37
1653054550000|2022-05-20 13:49:10|7985.4|7979.4|7983.4|7977.4|7985.4|7979.4|7983.4|7977.4|5
1653054560000|2022-05-20 13:49:20|7983.7|7977.7|7986.3|7980.3|7989.1|7983.1|7983.7|7977.7|18
1653054570000|2022-05-20 13:49:30|7986.6|7980.6|7987.6|7981.6|7987.8|7981.8|7985.3|7979.3|4
1653054580000|2022-05-20 13:49:40|7987.8|7981.8|7990.1|7984.1|7991.1|7985.1|7987.8|7981.8|12
1653054590000|2022-05-20 13:49:50|7990.6|7984.6|7992.9|7986.9|7994.4|7988.4|7990.6|7984.6|11
1653054600000|2022-05-20 13:50:00|7993.1|7987.1|7997.4|7991.4|7999.1|7993.1|7993.1|7987.1|34
1653054610000|2022-05-20 13:50:10|7998.1|7992.1|7999.9|7993.9|7999.9|7993.9|7997.9|7991.9|6
1653054620000|2022-05-20 13:50:20|8000.2|7994.2|7999.9|7993.9|8000.6|7994.6|7999.9|7993.9|10
1653054630000|2022-05-20 13:50:30|8001.1|7995.1|7999.1|7993.1|8001.9|7995.9|7999.1|7993.1|29
1653054640000|2022-05-20 13:50:40|7999.3|7993.3|7993.1|7987.1|7999.9|7993.9|7992.1|7986.1|6
1653054650000|2022-05-20 13:50:50|7994.1|7988.1|7995.4|7989.4|7995.9|7989.9|7994.1|7988.1|11
1653054660000|2022-05-20 13:51:00|7995.1|7989.1|7997.1|7991.1|7997.9|7991.9|7993.4|7987.4|15
1653054670000|2022-05-20 13:51:10|7997.4|7991.4|7996.9|7990.9|7999.9|7993.9|7996.9|7990.9|11
1653054680000|2022-05-20 13:51:20|7997.4|7991.4|7994.4|7988.4|7997.9|7991.9|7994.4|7988.4|6
1653054690000|2022-05-20 13:51:30|7995.4|7989.4|7994.9|7988.9|7995.9|7989.9|7994.9|7988.9|2
1653054700000|2022-05-20 13:51:40|7993.9|7987.9|7996.2|7990.2|7996.2|7990.2|7993.9|7987.9|7
1653054710000|2022-05-20 13:51:50|||||||||1
1653054720000|2022-05-20 13:52:00|7995.9|7989.9|7996.9|7990.9|7996.9|7990.9|7993.8|7987.8|8
1653054730000|2022-05-20 13:52:10|7997.2|7991.2|7999.9|7993.9|8002.4|7996.4|7997.2|7991.2|33
1653054740000|2022-05-20 13:52:20|8000.4|7994.4|8002.1|7996.1|8002.1|7996.1|8000.4|7994.4|11
1653054750000|2022-05-20 13:52:30|8002.3|7996.3|8001.3|7995.3|8002.3|7996.3|7999.5|7993.5|23
1653054760000|2022-05-20 13:52:40|8001|7995|8000.2|7994.2|8001.2|7995.2|7999.9|7993.9|7
1653054770000|2022-05-20 13:52:50|8000.4|7994.4|8003.6|7997.6|8003.6|7997.6|8000.4|7994.4|16
1653054780000|2022-05-20 13:53:00|8008.1|8002.1|8012.3|8006.3|8020.7|8014.7|8008.1|8002.1|85
1653054790000|2022-05-20 13:53:10|8011.7|8005.7|8008|8002|8011.7|8005.7|8004.7|7998.7|23
1653054800000|2022-05-20 13:53:20|8008.2|8002.2|8008.2|8002.2|8011.5|8005.5|8008.2|8002.2|19
1653054810000|2022-05-20 13:53:30|8008.5|8002.5|8006.2|8000.2|8008.8|8002.8|8005.2|7999.2|20
1653054820000|2022-05-20 13:53:40|8006.5|8000.5|8006.1|8000.1|8006.5|8000.5|8006.1|8000.1|15
1653054830000|2022-05-20 13:53:50|8005.8|7999.8|7997.5|7991.5|8005.8|7999.8|7997.5|7991.5|12
1653054840000|2022-05-20 13:54:00|7997.7|7991.7|7996.7|7990.7|7997.7|7991.7|7996.5|7990.5|26
1653054850000|2022-05-20 13:54:10|8003.1|7997.1|8001.6|7995.6|8005.1|7999.1|8001.6|7995.6|18
1653054860000|2022-05-20 13:54:20|8001.4|7995.4|8000.6|7994.6|8001.4|7995.4|8000.4|7994.4|5
1653054870000|2022-05-20 13:54:30|8000.4|7994.4|8002.1|7996.1|8002.9|7996.9|8000.4|7994.4|8
1653054880000|2022-05-20 13:54:40|8001.8|7995.8|8004.7|7998.7|8005.7|7999.7|8001.6|7995.6|21
1653054890000|2022-05-20 13:54:50|8006|8000|8004|7998|8009.9|8003.9|8004|7998|15
1653054900000|2022-05-20 13:55:00|8003.3|7997.3|8011.2|8005.2|8011.7|8005.7|8002.5|7996.5|19
1653054910000|2022-05-20 13:55:10|8010.4|8004.4|8011.5|8005.5|8012.2|8006.2|8009.6|8003.6|18
1653054920000|2022-05-20 13:55:20|8011.7|8005.7|8013.3|8007.3|8014.9|8008.9|8011.5|8005.5|21
1653054930000|2022-05-20 13:55:30|8013.5|8007.5|8015.1|8009.1|8015.4|8009.4|8012|8006|26
1653054940000|2022-05-20 13:55:40|8014.9|8008.9|8015.7|8009.7|8015.9|8009.9|8014.9|8008.9|5
1653054950000|2022-05-20 13:55:50|8015.1|8009.1|8009.8|8003.8|8016.1|8010.1|8009.8|8003.8|26
1653054960000|2022-05-20 13:56:00|8009.5|8003.5|8008.1|8002.1|8009.7|8003.7|8008.1|8002.1|10
1653054980000|2022-05-20 13:56:20|8008.3|8002.3|8009.3|8003.3|8009.6|8003.6|8008.3|8002.3|4
1653054990000|2022-05-20 13:56:30|8009.6|8003.6|8009.6|8003.6|8010.1|8004.1|8008.8|8002.8|7
1653055000000|2022-05-20 13:56:40|8009.3|8003.3|8008.7|8002.7|8009.3|8003.3|8008.4|8002.4|2
1653055010000|2022-05-20 13:56:50|8009.1|8003.1|8007.9|8001.9|8009.9|8003.9|8007.9|8001.9|6
1653055020000|2022-05-20 13:57:00|8008.2|8002.2|8009.3|8003.3|8015.4|8009.4|8005.4|7999.4|37
1653055030000|2022-05-20 13:57:10|8008.8|8002.8|8011.1|8005.1|8012|8006|8007.4|8001.4|21
1653055040000|2022-05-20 13:57:20|8011.9|8005.9|8013.4|8007.4|8014.4|8008.4|8011.9|8005.9|31
1653055050000|2022-05-20 13:57:30|8010.1|8004.1|8009.5|8003.5|8010.1|8004.1|8009.5|8003.5|6
1653055060000|2022-05-20 13:57:40|8009.3|8003.3|8004.5|7998.5|8009.3|8003.3|8004.5|7998.5|12
1653055070000|2022-05-20 13:57:50|8003.7|7997.7|8003|7997|8003.7|7997.7|8003|7997|0
1653055080000|2022-05-20 13:58:00|8004.1|7998.1|8004.4|7998.4|8007.4|8001.4|8003.8|7997.8|29
1653055090000|2022-05-20 13:58:10|8005.1|7999.1|8003.6|7997.6|8005.1|7999.1|8002.6|7996.6|11
1653055100000|2022-05-20 13:58:20|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8003.4|7997.4|8
1653055110000|2022-05-20 13:58:30|8004|7998|8002.9|7996.9|8006.9|8000.9|8002.7|7996.7|6
1653055120000|2022-05-20 13:58:40|8003.4|7997.4|8003.9|7997.9|8004.1|7998.1|8003.4|7997.4|5
1653055130000|2022-05-20 13:58:50|8004.1|7998.1|8004.9|7998.9|8004.9|7998.9|8004.1|7998.1|26
1653055140000|2022-05-20 13:59:00|8006.9|8000.9|8004.1|7998.1|8007.6|8001.6|8003.9|7997.9|15
1653055150000|2022-05-20 13:59:10|8003.8|7997.8|8003.1|7997.1|8003.8|7997.8|8003.1|7997.1|3
1653055160000|2022-05-20 13:59:20|8002.9|7996.9|8002.9|7996.9|8003.9|7997.9|8002.9|7996.9|5
1653055170000|2022-05-20 13:59:30|8001.6|7995.6|8001.6|7995.6|8001.9|7995.9|8001.4|7995.4|3
1653055180000|2022-05-20 13:59:40|8001.9|7995.9|8008.7|8002.7|8010.4|8004.4|8001.9|7995.9|17
1653055190000|2022-05-20 13:59:50|8009.4|8003.4|8011.1|8005.1|8011.1|8005.1|8009.1|8003.1|6
1653055200000|2022-05-20 14:00:00|8011.6|8005.6|8015.2|8009.2|8015.2|8009.2|8011.6|8005.6|23
1653055210000|2022-05-20 14:00:10|8015.4|8009.4|8015.7|8009.7|8016|8010|8014.9|8008.9|16
1653055220000|2022-05-20 14:00:20|8016|8010|8013|8007|8016|8010|8012.7|8006.7|18
1653055230000|2022-05-20 14:00:30|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|4
1653055240000|2022-05-20 14:00:40|8013.8|8007.8|8010|8004|8014.6|8008.6|8010|8004|27
1653055250000|2022-05-20 14:00:50|8010.3|8004.3|8008.8|8002.8|8011.4|8005.4|8008.8|8002.8|16
1653055260000|2022-05-20 14:01:00|8009|8003|8022|8016|8022|8016|8009|8003|35
1653055270000|2022-05-20 14:01:10|8021.4|8015.4|8022.6|8016.6|8022.6|8016.6|8018.2|8012.2|66
1653055280000|2022-05-20 14:01:20|8023.1|8017.1|8022.6|8016.6|8023.1|8017.1|8021.5|8015.5|2
1653055290000|2022-05-20 14:01:30|8022|8016|8020.5|8014.5|8022|8016|8020.2|8014.2|17
1653055300000|2022-05-20 14:01:40|8020.3|8014.3|8017|8011|8020.3|8014.3|8017|8011|15
1653055310000|2022-05-20 14:01:50|8017.6|8011.6|8013.8|8007.8|8018|8012|8013.7|8007.7|30
1653055320000|2022-05-20 14:02:00|8014.7|8008.7|8016.9|8010.9|8016.9|8010.9|8014.7|8008.7|23
1653055330000|2022-05-20 14:02:10|8016.5|8010.5|8016.7|8010.7|8018.2|8012.2|8016.2|8010.2|5
1653055340000|2022-05-20 14:02:20|8017|8011|8012.9|8006.9|8018.8|8012.8|8012.9|8006.9|23
1653055350000|2022-05-20 14:02:30|8013.2|8007.2|8012.3|8006.3|8018.1|8012.1|8012.3|8006.3|49
1653055360000|2022-05-20 14:02:40|8012.5|8006.5|8009.2|8003.2|8012.5|8006.5|8008.4|8002.4|10
1653055370000|2022-05-20 14:02:50|8010|8004|8010.2|8004.2|8010.2|8004.2|8010|8004|1
1653055380000|2022-05-20 14:03:00|8009.6|8003.6|8004.6|7998.6|8009.6|8003.6|8004.6|7998.6|23
1653055390000|2022-05-20 14:03:10|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8004.9|7998.9|6
1653055400000|2022-05-20 14:03:20|8005.2|7999.2|8001.3|7995.3|8005.2|7999.2|7999.8|7993.8|19
1653055410000|2022-05-20 14:03:30|8000.8|7994.8|8000.6|7994.6|8001.6|7995.6|7999.8|7993.8|7
1653055420000|2022-05-20 14:03:40|8000.9|7994.9|7997.1|7991.1|8001.2|7995.2|7997.1|7991.1|41
1653055430000|2022-05-20 14:03:50|7997.6|7991.6|7998.7|7992.7|7999|7993|7997.6|7991.6|11
1653055440000|2022-05-20 14:04:00|7999|7993|7998.8|7992.8|7999.2|7993.2|7998.3|7992.3|20
1653055450000|2022-05-20 14:04:10|7999.1|7993.1|8002.4|7996.4|8003.4|7997.4|7999.1|7993.1|17
1653055460000|2022-05-20 14:04:20|8002.6|7996.6|8001.6|7995.6|8003.7|7997.7|8001.6|7995.6|5
1653055470000|2022-05-20 14:04:30|7999.8|7993.8|7998.9|7992.9|8001.4|7995.4|7998.5|7992.5|26
1653055480000|2022-05-20 14:04:40|7999.4|7993.4|7997.6|7991.6|7999.4|7993.4|7997.6|7991.6|8
1653055490000|2022-05-20 14:04:50|7996.8|7990.8|7997.6|7991.6|7997.6|7991.6|7996.8|7990.8|33
1653055500000|2022-05-20 14:05:00|7997.9|7991.9|8000|7994|8000.2|7994.2|7997.9|7991.9|14
1653055510000|2022-05-20 14:05:10|8002.3|7996.3|8000.2|7994.2|8002.3|7996.3|8000.2|7994.2|9
1653055520000|2022-05-20 14:05:20|8000|7994|8001.1|7995.1|8001.5|7995.5|8000|7994|13
1653055530000|2022-05-20 14:05:30|8000.8|7994.8|7999.8|7993.8|8001.1|7995.1|7999.8|7993.8|8
1653055540000|2022-05-20 14:05:40|8000.1|7994.1|7997.3|7991.3|8000.4|7994.4|7997.3|7991.3|9
1653055550000|2022-05-20 14:05:50|7997|7991|7996.9|7990.9|7997.2|7991.2|7996.9|7990.9|4
1653055560000|2022-05-20 14:06:00|7996.4|7990.4|7989.4|7983.4|7996.7|7990.7|7986.6|7980.6|18
1653055570000|2022-05-20 14:06:10|7990.6|7984.6|7986.1|7980.1|7991.4|7985.4|7984.7|7978.7|51
1653055580000|2022-05-20 14:06:20|7985.9|7979.9|7985.4|7979.4|7985.9|7979.9|7984.9|7978.9|12
1653055590000|2022-05-20 14:06:30|7985.8|7979.8|7986|7980|7988.8|7982.8|7985.8|7979.8|14
1653055600000|2022-05-20 14:06:40|7985.9|7979.9|7989.9|7983.9|7989.9|7983.9|7985.9|7979.9|6
1653055610000|2022-05-20 14:06:50|7990.2|7984.2|7987.7|7981.7|7990.2|7984.2|7987.4|7981.4|9
1653055620000|2022-05-20 14:07:00|7988.2|7982.2|7990.8|7984.8|7991|7985|7988.2|7982.2|7
1653055630000|2022-05-20 14:07:10|7991.8|7985.8|7993.4|7987.4|7993.7|7987.7|7991.1|7985.1|13
1653055640000|2022-05-20 14:07:20|7993.2|7987.2|7988.3|7982.3|7993.2|7987.2|7988.3|7982.3|17
1653055650000|2022-05-20 14:07:30|7988.7|7982.7|7987.8|7981.8|7988.8|7982.8|7987.8|7981.8|27
1653055660000|2022-05-20 14:07:40|||||||||1
1653055670000|2022-05-20 14:07:50|7988|7982|7986.7|7980.7|7988.5|7982.5|7986.7|7980.7|6
1653055680000|2022-05-20 14:08:00|7987|7981|7985.2|7979.2|7987.3|7981.3|7984.5|7978.5|12
1653055690000|2022-05-20 14:08:10|7985|7979|7986.5|7980.5|7989|7983|7985|7979|19
1653055700000|2022-05-20 14:08:20|7986.8|7980.8|7986.8|7980.8|7987|7981|7986|7980|8
1653055710000|2022-05-20 14:08:30|7987.1|7981.1|7986.8|7980.8|7987.1|7981.1|7986.6|7980.6|4
1653055720000|2022-05-20 14:08:40|7987|7981|7982.2|7976.2|7988.8|7982.8|7981.9|7975.9|12
1653055730000|2022-05-20 14:08:50|7981.7|7975.7|7984.8|7978.8|7985.3|7979.3|7981.2|7975.2|1
1653055740000|2022-05-20 14:09:00|7985.1|7979.1|7986.5|7980.5|7986.5|7980.5|7983.5|7977.5|5
1653055750000|2022-05-20 14:09:10|7986.2|7980.2|7984.3|7978.3|7987.1|7981.1|7984.3|7978.3|6
1653055760000|2022-05-20 14:09:20|7984.5|7978.5|7985.7|7979.7|7987.5|7981.5|7984.5|7978.5|2
1653055770000|2022-05-20 14:09:30|7985.1|7979.1|7983.9|7977.9|7985.1|7979.1|7983.9|7977.9|4
1653055780000|2022-05-20 14:09:40|7984.1|7978.1|7984.2|7978.2|7984.6|7978.6|7984.1|7978.1|12
1653055790000|2022-05-20 14:09:50|7982.9|7976.9|7980.9|7974.9|7982.9|7976.9|7980.4|7974.4|9
1653055800000|2022-05-20 14:10:00|7981.2|7975.2|7981.2|7975.2|7982.2|7976.2|7981.2|7975.2|8
1653055810000|2022-05-20 14:10:10|7980.4|7974.4|7977.9|7971.9|7980.4|7974.4|7977.9|7971.9|9
1653055820000|2022-05-20 14:10:20|7978.2|7972.2|7979.4|7973.4|7979.7|7973.7|7977.1|7971.1|22
1653055830000|2022-05-20 14:10:30|7979.6|7973.6|7979.1|7973.1|7979.6|7973.6|7978.1|7972.1|15
1653055840000|2022-05-20 14:10:40|7979.4|7973.4|7982.1|7976.1|7982.1|7976.1|7979.4|7973.4|6
1653055850000|2022-05-20 14:10:50|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|7982.4|7976.4|1
1653055860000|2022-05-20 14:11:00|7983.4|7977.4|7983.2|7977.2|7983.4|7977.4|7982.4|7976.4|13
1653055870000|2022-05-20 14:11:10|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|3
1653055880000|2022-05-20 14:11:20|7981.7|7975.7|7978.4|7972.4|7981.7|7975.7|7978.4|7972.4|16
1653055890000|2022-05-20 14:11:30|7977.9|7971.9|7977.9|7971.9|7978.1|7972.1|7976.4|7970.4|9
1653055900000|2022-05-20 14:11:40|7977.7|7971.7|7976.6|7970.6|7978.7|7972.7|7976.6|7970.6|17
1653055910000|2022-05-20 14:11:50|7976.3|7970.3|7975.3|7969.3|7977.6|7971.6|7975.3|7969.3|15
1653055920000|2022-05-20 14:12:00|7974.8|7968.8|7976.8|7970.8|7976.8|7970.8|7974.8|7968.8|18
1653055930000|2022-05-20 14:12:10|7976.6|7970.6|7971.5|7965.5|7977.5|7971.5|7971|7965|39
1653055940000|2022-05-20 14:12:20|7971|7965|7966.8|7960.8|7971|7965|7966.5|7960.5|5
1653055950000|2022-05-20 14:12:30|7965.3|7959.3|7968.9|7962.9|7969.3|7963.3|7965.3|7959.3|10
1653055960000|2022-05-20 14:12:40|7969|7963|7969.6|7963.6|7971.6|7965.6|7969|7963|10
1653055970000|2022-05-20 14:12:50|7970.1|7964.1|7973.4|7967.4|7973.9|7967.9|7970.1|7964.1|9
1653055980000|2022-05-20 14:13:00|7973.6|7967.6|7969.6|7963.6|7974.7|7968.7|7969.6|7963.6|25
1653055990000|2022-05-20 14:13:10|7969.1|7963.1|7970|7964|7970.1|7964.1|7967|7961|4
1653056000000|2022-05-20 14:13:20|7970.5|7964.5|7970.9|7964.9|7972.5|7966.5|7970.5|7964.5|14
1653056010000|2022-05-20 14:13:30|7971.2|7965.2|7972.2|7966.2|7972.2|7966.2|7971.2|7965.2|2
1653056020000|2022-05-20 14:13:40|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|7972.1|7966.1|4
1653056030000|2022-05-20 14:13:50|7972.6|7966.6|7979.8|7973.8|7980.3|7974.3|7972.6|7966.6|13
1653056040000|2022-05-20 14:14:00|7980.4|7974.4|7981.4|7975.4|7981.8|7975.8|7980.4|7974.4|16
1653056050000|2022-05-20 14:14:10|7981.7|7975.7|7981.7|7975.7|7982.2|7976.2|7981.4|7975.4|3
1653056060000|2022-05-20 14:14:20|7982.3|7976.3|7982.6|7976.6|7983.1|7977.1|7981.7|7975.7|12
1653056070000|2022-05-20 14:14:30|7982.9|7976.9|7982.3|7976.3|7983|7977|7982.1|7976.1|5
1653056080000|2022-05-20 14:14:40|7982|7976|7982.6|7976.6|7982.6|7976.6|7982|7976|0
1653056090000|2022-05-20 14:14:50|7983|7977|7980.7|7974.7|7983|7977|7980.7|7974.7|9
1653056100000|2022-05-20 14:15:00|7982.7|7976.7|7987.7|7981.7|7988.1|7982.1|7982.7|7976.7|14
1653056110000|2022-05-20 14:15:10|7987.5|7981.5|7989.3|7983.3|7989.3|7983.3|7987.5|7981.5|7
1653056120000|2022-05-20 14:15:20|7989.5|7983.5|7996.7|7990.7|7996.7|7990.7|7989.5|7983.5|19
1653056130000|2022-05-20 14:15:30|7996.4|7990.4|7994.7|7988.7|7996.6|7990.6|7994.6|7988.6|10
1653056140000|2022-05-20 14:15:40|7995.1|7989.1|7997.6|7991.6|7997.6|7991.6|7995.1|7989.1|7
1653056150000|2022-05-20 14:15:50|7998.6|7992.6|7998.7|7992.7|7998.7|7992.7|7998.4|7992.4|8
1653056160000|2022-05-20 14:16:00|7999.9|7993.9|8002|7996|8002|7996|7999.7|7993.7|7
1653056170000|2022-05-20 14:16:10|8001.8|7995.8|8001.4|7995.4|8003.1|7997.1|8001.4|7995.4|5
1653056180000|2022-05-20 14:16:20|8000.6|7994.6|8001.4|7995.4|8001.4|7995.4|8000.4|7994.4|6
1653056190000|2022-05-20 14:16:30|8001.7|7995.7|8000.2|7994.2|8002.2|7996.2|8000.1|7994.1|10
1653056200000|2022-05-20 14:16:40|7998.9|7992.9|8000.9|7994.9|8001.4|7995.4|7998.8|7992.8|14
1653056210000|2022-05-20 14:16:50|8000.6|7994.6|8000.9|7994.9|8003.8|7997.8|8000.3|7994.3|8
1653056220000|2022-05-20 14:17:00|8001.2|7995.2|8006.5|8000.5|8006.5|8000.5|8001.2|7995.2|17
1653056230000|2022-05-20 14:17:10|8005.8|7999.8|8000.9|7994.9|8006|8000|8000.9|7994.9|13
1653056240000|2022-05-20 14:17:20|8003.4|7997.4|8006|8000|8006.3|8000.3|8003.2|7997.2|23
1653056250000|2022-05-20 14:17:30|8005.7|7999.7|8006|8000|8006.5|8000.5|8005.7|7999.7|9
1653056260000|2022-05-20 14:17:40|8006.5|8000.5|8006.6|8000.6|8006.7|8000.7|8005.5|7999.5|16
1653056270000|2022-05-20 14:17:50|8007.2|8001.2|8007.2|8001.2|8007.4|8001.4|8007.2|8001.2|8
1653056280000|2022-05-20 14:18:00|8007.1|8001.1|8008.4|8002.4|8009.4|8003.4|8006.6|8000.6|13
1653056290000|2022-05-20 14:18:10|8008.2|8002.2|8005.7|7999.7|8008.4|8002.4|8005.7|7999.7|3
1653056300000|2022-05-20 14:18:20|8002|7996|8002|7996|8002|7996|8002|7996|4
1653056310000|2022-05-20 14:18:30|8001.5|7995.5|8001.4|7995.4|8001.8|7995.8|7999.7|7993.7|4
1653056320000|2022-05-20 14:18:40|8001.7|7995.7|8002.2|7996.2|8004.6|7998.6|8000.6|7994.6|13
1653056330000|2022-05-20 14:18:50|8000.9|7994.9|8001.6|7995.6|8001.6|7995.6|8000.9|7994.9|1
1653056340000|2022-05-20 14:19:00|8002.4|7996.4|8005.4|7999.4|8005.4|7999.4|8002.4|7996.4|5
1653056350000|2022-05-20 14:19:10|8004.5|7998.5|8004.7|7998.7|8004.9|7998.9|8004.5|7998.5|2
1653056370000|2022-05-20 14:19:30|8002.8|7996.8|7996.2|7990.2|8002.8|7996.8|7996.2|7990.2|19
1653056380000|2022-05-20 14:19:40|7995.1|7989.1|7991.5|7985.5|7995.1|7989.1|7991.5|7985.5|8
1653056390000|2022-05-20 14:19:50|7991.7|7985.7|7985.7|7979.7|7992|7986|7983.2|7977.2|14
1653056400000|2022-05-20 14:20:00|7986.2|7980.2|7987.6|7981.6|7988.3|7982.3|7986|7980|10
1653056410000|2022-05-20 14:20:10|7987.4|7981.4|7987.6|7981.6|7988.1|7982.1|7987.4|7981.4|2
1653056420000|2022-05-20 14:20:20|7987.8|7981.8|7986.3|7980.3|7988.9|7982.9|7986.1|7980.1|7
1653056430000|2022-05-20 14:20:30|7986|7980|7982.3|7976.3|7986|7980|7981.7|7975.7|4
1653056440000|2022-05-20 14:20:40|7982.8|7976.8|7981.8|7975.8|7982.8|7976.8|7981.8|7975.8|5
1653056450000|2022-05-20 14:20:50|7982.1|7976.1|7975.5|7969.5|7982.4|7976.4|7975.5|7969.5|8
1653056460000|2022-05-20 14:21:00|7976.3|7970.3|7978.1|7972.1|7978.1|7972.1|7976.1|7970.1|1
1653056470000|2022-05-20 14:21:10|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|3
1653056480000|2022-05-20 14:21:20|7981.1|7975.1|7981.4|7975.4|7981.4|7975.4|7981.1|7975.1|1
1653056490000|2022-05-20 14:21:30|7981.8|7975.8|7981.6|7975.6|7982.1|7976.1|7981.6|7975.6|2
1653056500000|2022-05-20 14:21:40|7981.7|7975.7|7982.4|7976.4|7982.4|7976.4|7981.7|7975.7|1
1653056510000|2022-05-20 14:21:50|7978.8|7972.8|7977.1|7971.1|7978.8|7972.8|7976.8|7970.8|3
1653056520000|2022-05-20 14:22:00|7977.7|7971.7|7977.5|7971.5|7980.1|7974.1|7977.2|7971.2|5
1653056530000|2022-05-20 14:22:10|7976.7|7970.7|7976.5|7970.5|7976.9|7970.9|7976.5|7970.5|1
1653056540000|2022-05-20 14:22:20|7976.2|7970.2|7972.4|7966.4|7976.2|7970.2|7971.6|7965.6|7
1653056550000|2022-05-20 14:22:30|7971.9|7965.9|7973.7|7967.7|7973.7|7967.7|7971.9|7965.9|2
1653056560000|2022-05-20 14:22:40|7974.1|7968.1|7974.8|7968.8|7976.7|7970.7|7974.1|7968.1|9
1653056570000|2022-05-20 14:22:50|7974.5|7968.5|7974.3|7968.3|7974.5|7968.5|7973.5|7967.5|0
1653056580000|2022-05-20 14:23:00|7974.9|7968.9|7975.1|7969.1|7975.5|7969.5|7974.9|7968.9|2
1653056590000|2022-05-20 14:23:10|7975.5|7969.5|7979.4|7973.4|7979.4|7973.4|7975.5|7969.5|5
1653056600000|2022-05-20 14:23:20|7979.6|7973.6|7980.1|7974.1|7980.4|7974.4|7979.6|7973.6|6
1653056610000|2022-05-20 14:23:30|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|3
1653056620000|2022-05-20 14:23:40|7979.9|7973.9|7980.1|7974.1|7980.1|7974.1|7979.9|7973.9|0
1653056630000|2022-05-20 14:23:50|7980.4|7974.4|7980.1|7974.1|7980.4|7974.4|7980.1|7974.1|0
1653056640000|2022-05-20 14:24:00|7980.7|7974.7|7983.7|7977.7|7986.3|7980.3|7980.4|7974.4|11
1653056650000|2022-05-20 14:24:10|7982.2|7976.2|7979.4|7973.4|7982.2|7976.2|7978.2|7972.2|5
1653056660000|2022-05-20 14:24:20|7979.1|7973.1|7982.1|7976.1|7982.1|7976.1|7979.1|7973.1|5
1653056670000|2022-05-20 14:24:30|7982.3|7976.3|7983.6|7977.6|7983.6|7977.6|7982.3|7976.3|0
1653056680000|2022-05-20 14:24:40|7983.3|7977.3|7982.9|7976.9|7983.3|7977.3|7982.6|7976.6|1
1653056690000|2022-05-20 14:24:50|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|0
1653056700000|2022-05-20 14:25:00|7983.6|7977.6|7990.5|7984.5|7991.3|7985.3|7983.6|7977.6|9
1653056710000|2022-05-20 14:25:10|7990.2|7984.2|7990.7|7984.7|7992.7|7986.7|7990.2|7984.2|7
1653056720000|2022-05-20 14:25:20|7990.5|7984.5|7992|7986|7992.7|7986.7|7990.5|7984.5|5
1653056730000|2022-05-20 14:25:30|7990.9|7984.9|7992.8|7986.8|7993.3|7987.3|7990.6|7984.6|9
1653056740000|2022-05-20 14:25:40|7993.1|7987.1|7993.3|7987.3|7993.8|7987.8|7991.7|7985.7|24
1653056750000|2022-05-20 14:25:50|7993.5|7987.5|7991.9|7985.9|7993.5|7987.5|7991.7|7985.7|9
1653056760000|2022-05-20 14:26:00|7992.1|7986.1|7992.2|7986.2|7993.5|7987.5|7992.1|7986.1|6
1653056770000|2022-05-20 14:26:10|7992|7986|7990.5|7984.5|7992|7986|7990.5|7984.5|2
1653056780000|2022-05-20 14:26:20|7990.3|7984.3|7988.3|7982.3|7990.5|7984.5|7988.3|7982.3|13
1653056790000|2022-05-20 14:26:30|7987.5|7981.5|7987|7981|7987.5|7981.5|7987|7981|4
1653056800000|2022-05-20 14:26:40|7986.4|7980.4|7985.7|7979.7|7986.4|7980.4|7985.7|7979.7|2
1653056810000|2022-05-20 14:26:50|7985.4|7979.4|7976.8|7970.8|7985.4|7979.4|7976.8|7970.8|21
1653056820000|2022-05-20 14:27:00|7977.1|7971.1|7982.5|7976.5|7983.5|7977.5|7977.1|7971.1|20
1653056830000|2022-05-20 14:27:10|7982.2|7976.2|7980.2|7974.2|7982.2|7976.2|7980.2|7974.2|3
1653056840000|2022-05-20 14:27:20|7979.9|7973.9|7974.4|7968.4|7979.9|7973.9|7973.8|7967.8|5
1653056850000|2022-05-20 14:27:30|7974.1|7968.1|7977.9|7971.9|7977.9|7971.9|7973.1|7967.1|12
1653056860000|2022-05-20 14:27:40|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|0
1653056870000|2022-05-20 14:27:50|7975.7|7969.7|7973.5|7967.5|7975.7|7969.7|7973.5|7967.5|5
1653056880000|2022-05-20 14:28:00|7973.8|7967.8|7975.9|7969.9|7976.8|7970.8|7973.8|7967.8|7
1653056890000|2022-05-20 14:28:10|7976.5|7970.5|7977.3|7971.3|7978.3|7972.3|7976.5|7970.5|7
1653056900000|2022-05-20 14:28:20|7977.6|7971.6|7978.6|7972.6|7978.6|7972.6|7977.3|7971.3|2
1653056910000|2022-05-20 14:28:30|7979.2|7973.2|7982|7976|7982|7976|7979.2|7973.2|16
1653056920000|2022-05-20 14:28:40|7982.4|7976.4|7981.3|7975.3|7982.4|7976.4|7981.3|7975.3|9
1653056930000|2022-05-20 14:28:50|7981|7975|7982.4|7976.4|7982.4|7976.4|7981|7975|5
1653056940000|2022-05-20 14:29:00|7982.9|7976.9|7984|7978|7984|7978|7982.3|7976.3|21
1653056950000|2022-05-20 14:29:10|7983.7|7977.7|7981.9|7975.9|7983.7|7977.7|7981.9|7975.9|2
1653056960000|2022-05-20 14:29:20|7982.3|7976.3|7983.5|7977.5|7983.8|7977.8|7982.3|7976.3|5
1653056970000|2022-05-20 14:29:30|7983.8|7977.8|7983.7|7977.7|7984|7978|7983.2|7977.2|1
1653056980000|2022-05-20 14:29:40|7984|7978|7979.6|7973.6|7984|7978|7979.6|7973.6|9
1653056990000|2022-05-20 14:29:50|7979.9|7973.9|7980.2|7974.2|7980.2|7974.2|7979.9|7973.9|0
1653057000000|2022-05-20 14:30:00|7980|7974|7979.6|7973.6|7981.1|7975.1|7979.1|7973.1|15
1653057020000|2022-05-20 14:30:20|7977.2|7971.2|7974.5|7968.5|7977.5|7971.5|7973.9|7967.9|4
1653057030000|2022-05-20 14:30:30|7974.7|7968.7|7974|7968|7975.5|7969.5|7974|7968|5
1653057040000|2022-05-20 14:30:40|7974.3|7968.3|7976.6|7970.6|7976.6|7970.6|7974.3|7968.3|0
1653057050000|2022-05-20 14:30:50|7977.8|7971.8|7975.2|7969.2|7978.3|7972.3|7973.7|7967.7|6
1653057060000|2022-05-20 14:31:00|7975.5|7969.5|7979.8|7973.8|7980.6|7974.6|7975.5|7969.5|20
1653057070000|2022-05-20 14:31:10|7980|7974|7979.2|7973.2|7980.6|7974.6|7977.1|7971.1|17
1653057080000|2022-05-20 14:31:20|7979.5|7973.5|7978.7|7972.7|7979.5|7973.5|7978.4|7972.4|4
1653057090000|2022-05-20 14:31:30|7979.3|7973.3|7978.5|7972.5|7979.3|7973.3|7978.2|7972.2|5
1653057100000|2022-05-20 14:31:40|7978.2|7972.2|7977.2|7971.2|7978.7|7972.7|7977.2|7971.2|6
1653057110000|2022-05-20 14:31:50|7977.7|7971.7|7979|7973|7979.3|7973.3|7977.7|7971.7|4
1653057120000|2022-05-20 14:32:00|7979.3|7973.3|7973.7|7967.7|7979.3|7973.3|7971.4|7965.4|20
1653057130000|2022-05-20 14:32:10|7974|7968|7975.1|7969.1|7975.3|7969.3|7974|7968|4
1653057140000|2022-05-20 14:32:20|7976.6|7970.6|7977.1|7971.1|7977.1|7971.1|7976.6|7970.6|2
1653057150000|2022-05-20 14:32:30|7977.3|7971.3|7976.4|7970.4|7977.3|7971.3|7976.4|7970.4|4
1653057160000|2022-05-20 14:32:40|7976.2|7970.2|7977.7|7971.7|7977.7|7971.7|7976.2|7970.2|4
1653057180000|2022-05-20 14:33:00|7977.4|7971.4|7976.8|7970.8|7977.4|7971.4|7976|7970|14
1653057190000|2022-05-20 14:33:10|7977.1|7971.1|7977.6|7971.6|7978.3|7972.3|7977.1|7971.1|3
1653057200000|2022-05-20 14:33:20|7978|7972|7977.8|7971.8|7978.3|7972.3|7977.8|7971.8|1
1653057210000|2022-05-20 14:33:30|7978|7972|7978.6|7972.6|7978.6|7972.6|7977.9|7971.9|2
1653057220000|2022-05-20 14:33:40|7980|7974|7977.6|7971.6|7980|7974|7977.6|7971.6|6
1653057240000|2022-05-20 14:34:00|7977.2|7971.2|7979.9|7973.9|7979.9|7973.9|7977.2|7971.2|11
1653057250000|2022-05-20 14:34:10|7979.6|7973.6|7979.4|7973.4|7979.9|7973.9|7979.4|7973.4|2
1653057260000|2022-05-20 14:34:20|7979.9|7973.9|7978.2|7972.2|7980.9|7974.9|7978.2|7972.2|14
1653057270000|2022-05-20 14:34:30|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|7978.4|7972.4|2
1653057280000|2022-05-20 14:34:40|7979|7973|7979.7|7973.7|7979.7|7973.7|7979|7973|0
1653057290000|2022-05-20 14:34:50|7979.8|7973.8|7980.2|7974.2|7980.2|7974.2|7979.8|7973.8|0
1653057300000|2022-05-20 14:35:00|7979.8|7973.8|7979.3|7973.3|7979.8|7973.8|7978.7|7972.7|4
1653057310000|2022-05-20 14:35:10|7980|7974|7973.4|7967.4|7980|7974|7973.4|7967.4|13
1653057320000|2022-05-20 14:35:20|7973.1|7967.1|7972.3|7966.3|7973.1|7967.1|7970.9|7964.9|11
1653057330000|2022-05-20 14:35:30|7972.6|7966.6|7971.4|7965.4|7972.6|7966.6|7970.4|7964.4|7
1653057340000|2022-05-20 14:35:40|7971.7|7965.7|7975.4|7969.4|7975.4|7969.4|7971.7|7965.7|5
1653057350000|2022-05-20 14:35:50|7975.9|7969.9|7975.6|7969.6|7975.9|7969.9|7975.6|7969.6|2
1653057360000|2022-05-20 14:36:00|7975.3|7969.3|7970.4|7964.4|7975.4|7969.4|7970.4|7964.4|9
1653057370000|2022-05-20 14:36:10|7971.7|7965.7|7969.4|7963.4|7972|7966|7969.4|7963.4|3
1653057380000|2022-05-20 14:36:20|7969.9|7963.9|7970|7964|7970.2|7964.2|7967|7961|11
1653057390000|2022-05-20 14:36:30|7969|7963|7969.7|7963.7|7970|7964|7969|7963|26
1653057400000|2022-05-20 14:36:40|7970|7964|7973.6|7967.6|7973.6|7967.6|7970|7964|3
1653057410000|2022-05-20 14:36:50|7974|7968|7973.5|7967.5|7974.5|7968.5|7973.5|7967.5|4
1653057420000|2022-05-20 14:37:00|7973.1|7967.1|7971.9|7965.9|7973.5|7967.5|7971.6|7965.6|4
1653057430000|2022-05-20 14:37:10|7971.6|7965.6|7970.6|7964.6|7971.6|7965.6|7968.8|7962.8|6
1653057440000|2022-05-20 14:37:20|7971.1|7965.1|7971.1|7965.1|7971.8|7965.8|7971.1|7965.1|1
1653057450000|2022-05-20 14:37:30|7971.3|7965.3|7972.3|7966.3|7972.3|7966.3|7971.1|7965.1|2
1653057460000|2022-05-20 14:37:40|7972.6|7966.6|7973.1|7967.1|7973.1|7967.1|7972.6|7966.6|0
1653057470000|2022-05-20 14:37:50|7973.4|7967.4|7974.9|7968.9|7975|7969|7973.4|7967.4|18
1653057480000|2022-05-20 14:38:00|7975|7969|7975.1|7969.1|7975.9|7969.9|7975|7969|13
1653057490000|2022-05-20 14:38:10|7974.8|7968.8|7974.3|7968.3|7975.1|7969.1|7974.3|7968.3|6
1653057500000|2022-05-20 14:38:20|7974.8|7968.8|7974.9|7968.9|7975.4|7969.4|7974.8|7968.8|8
1653057510000|2022-05-20 14:38:30|7974.1|7968.1|7974.1|7968.1|7974.6|7968.6|7973.6|7967.6|3
1653057520000|2022-05-20 14:38:40|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|3
1653057530000|2022-05-20 14:38:50|7974.1|7968.1|7972.1|7966.1|7974.1|7968.1|7972.1|7966.1|2
1653057540000|2022-05-20 14:39:00|7972.4|7966.4|7970.3|7964.3|7972.4|7966.4|7968.8|7962.8|11
1653057550000|2022-05-20 14:39:10|7970.1|7964.1|7969.7|7963.7|7973|7967|7969|7963|16
1653057560000|2022-05-20 14:39:20|7971.6|7965.6|7970.5|7964.5|7971.9|7965.9|7970.3|7964.3|10
1653057570000|2022-05-20 14:39:30|7969.4|7963.4|7971.3|7965.3|7971.3|7965.3|7969.2|7963.2|10
1653057580000|2022-05-20 14:39:40|||||||||28
1653057590000|2022-05-20 14:39:50|7971.8|7965.8|7974.7|7968.7|7974.9|7968.9|7971.8|7965.8|15
1653057600000|2022-05-20 14:40:00|7974.9|7968.9|7972.5|7966.5|7975.5|7969.5|7972.5|7966.5|49
1653057610000|2022-05-20 14:40:10|7972|7966|7965|7959|7972|7966|7965|7959|9
1653057620000|2022-05-20 14:40:20|7962.2|7956.2|7961.7|7955.7|7962.2|7956.2|7961.7|7955.7|11
1653057630000|2022-05-20 14:40:30|7963.5|7957.5|7963.3|7957.3|7964|7958|7962.8|7956.8|9
1653057640000|2022-05-20 14:40:40|7963.5|7957.5|7963.5|7957.5|7963.5|7957.5|7963.5|7957.5|0
1653057650000|2022-05-20 14:40:50|7963.3|7957.3|7963.3|7957.3|7963.3|7957.3|7963.3|7957.3|2
1653057660000|2022-05-20 14:41:00|7963.6|7957.6|7967.3|7961.3|7967.3|7961.3|7963.3|7957.3|8
1653057670000|2022-05-20 14:41:10|7967.5|7961.5|7967.5|7961.5|7968|7962|7967.5|7961.5|0
1653057680000|2022-05-20 14:41:20|7966.9|7960.9|7964.9|7958.9|7966.9|7960.9|7964.9|7958.9|27
1653057690000|2022-05-20 14:41:30|7964.6|7958.6|7963.1|7957.1|7964.9|7958.9|7963.1|7957.1|11
1653057700000|2022-05-20 14:41:40|7962.8|7956.8|7962.5|7956.5|7963.1|7957.1|7961.8|7955.8|7
1653057710000|2022-05-20 14:41:50|7962.2|7956.2|7958.7|7952.7|7962.5|7956.5|7958.7|7952.7|82
1653057720000|2022-05-20 14:42:00|7959.3|7953.3|7962.7|7956.7|7963.6|7957.6|7959.3|7953.3|8
1653057730000|2022-05-20 14:42:10|7962.5|7956.5|7962.7|7956.7|7963|7957|7962.5|7956.5|0
1653057740000|2022-05-20 14:42:20|7963.3|7957.3|7964.3|7958.3|7964.3|7958.3|7963.3|7957.3|1
1653057750000|2022-05-20 14:42:30|7964.7|7958.7|7964.4|7958.4|7964.7|7958.7|7964.4|7958.4|15
1653057760000|2022-05-20 14:42:40|7964.7|7958.7|7964.7|7958.7|7964.7|7958.7|7964.7|7958.7|0
1653057770000|2022-05-20 14:42:50|7966.7|7960.7|7968|7962|7968|7962|7966.7|7960.7|4
1653057780000|2022-05-20 14:43:00|7968.5|7962.5|7969.9|7963.9|7969.9|7963.9|7968.5|7962.5|9
1653057790000|2022-05-20 14:43:10|7969.4|7963.4|7968.3|7962.3|7969.9|7963.9|7967.3|7961.3|25
1653057800000|2022-05-20 14:43:20|7968.6|7962.6|7964.9|7958.9|7968.6|7962.6|7964.9|7958.9|22
1653057810000|2022-05-20 14:43:30|7965.2|7959.2|7966.1|7960.1|7966.3|7960.3|7965.2|7959.2|18
1653057820000|2022-05-20 14:43:40|7966.8|7960.8|7968.1|7962.1|7968.1|7962.1|7966.8|7960.8|3
1653057830000|2022-05-20 14:43:50|7968.3|7962.3|7969.1|7963.1|7969.1|7963.1|7968.3|7962.3|2
1653057840000|2022-05-20 14:44:00|7969.3|7963.3|7971|7965|7971|7965|7969.1|7963.1|14
1653057850000|2022-05-20 14:44:10|7971.5|7965.5|7971.7|7965.7|7972.3|7966.3|7971.5|7965.5|3
1653057860000|2022-05-20 14:44:20|||||||||5
1653057870000|2022-05-20 14:44:30|7972.5|7966.5|7973|7967|7973|7967|7972.5|7966.5|3
1653057880000|2022-05-20 14:44:40|7973.3|7967.3|7973.5|7967.5|7973.5|7967.5|7973.3|7967.3|7
1653057890000|2022-05-20 14:44:50|7972.7|7966.7|7975.7|7969.7|7976.5|7970.5|7972.7|7966.7|8
1653057900000|2022-05-20 14:45:00|7976|7970|7978.7|7972.7|7979|7973|7976|7970|8
1653057910000|2022-05-20 14:45:10|7978.5|7972.5|7977.6|7971.6|7978.5|7972.5|7977.3|7971.3|2
1653057920000|2022-05-20 14:45:20|7977.3|7971.3|7978.3|7972.3|7978.7|7972.7|7977.3|7971.3|5
1653057930000|2022-05-20 14:45:30|7978.5|7972.5|7978.3|7972.3|7978.5|7972.5|7978.3|7972.3|0
1653057940000|2022-05-20 14:45:40|7978.8|7972.8|7979.5|7973.5|7979.5|7973.5|7978.8|7972.8|9
1653057950000|2022-05-20 14:45:50|7983.3|7977.3|7982.5|7976.5|7983.3|7977.3|7981.3|7975.3|7
1653057960000|2022-05-20 14:46:00|7982|7976|7989|7983|7989|7983|7981|7975|22
1653057970000|2022-05-20 14:46:10|7989.3|7983.3|7989.3|7983.3|7989.6|7983.6|7989.3|7983.3|0
1653057980000|2022-05-20 14:46:20|7989.5|7983.5|7988.3|7982.3|7989.5|7983.5|7988.3|7982.3|4
1653057990000|2022-05-20 14:46:30|7988.6|7982.6|7990.1|7984.1|7990.1|7984.1|7988.3|7982.3|4
1653058000000|2022-05-20 14:46:40|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|0
1653058010000|2022-05-20 14:46:50|7990.1|7984.1|7990.1|7984.1|7990.1|7984.1|7989.8|7983.8|6
1653058020000|2022-05-20 14:47:00|7989.1|7983.1|7979.3|7973.3|7989.1|7983.1|7975|7969|15
1653058030000|2022-05-20 14:47:10|7978.5|7972.5|7977.1|7971.1|7978.5|7972.5|7977.1|7971.1|3
1653058040000|2022-05-20 14:47:20|7978.1|7972.1|7979.1|7973.1|7979.1|7973.1|7977.3|7971.3|4
1653058050000|2022-05-20 14:47:30|7978.8|7972.8|7978.5|7972.5|7979.5|7973.5|7978.5|7972.5|33
1653058060000|2022-05-20 14:47:40|7978.3|7972.3|7976.9|7970.9|7978.5|7972.5|7976.7|7970.7|28
1653058070000|2022-05-20 14:47:50|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|1
1653058080000|2022-05-20 14:48:00|7977.9|7971.9|7980.1|7974.1|7980.4|7974.4|7976.7|7970.7|7
1653058090000|2022-05-20 14:48:10|7979.6|7973.6|7977.4|7971.4|7979.6|7973.6|7977.4|7971.4|5
1653058100000|2022-05-20 14:48:20|7977.9|7971.9|7977.7|7971.7|7977.9|7971.9|7977.4|7971.4|2
1653058130000|2022-05-20 14:48:50|7974.6|7968.6|7974.2|7968.2|7974.6|7968.6|7974|7968|6
1653058140000|2022-05-20 14:49:00|7974.4|7968.4|7977.7|7971.7|7978|7972|7974.2|7968.2|5
1653058150000|2022-05-20 14:49:10|7977.5|7971.5|7975.7|7969.7|7977.5|7971.5|7975.7|7969.7|3
1653058170000|2022-05-20 14:49:30|7975.5|7969.5|7974|7968|7975.5|7969.5|7974|7968|0
1653058190000|2022-05-20 14:49:50|7974.3|7968.3|7976.3|7970.3|7977.4|7971.4|7974.3|7968.3|5
1653058200000|2022-05-20 14:50:00|7979.4|7973.4|7979.1|7973.1|7980.6|7974.6|7978.7|7972.7|5
1653058210000|2022-05-20 14:50:10|7978.9|7972.9|7978.9|7972.9|7979.4|7973.4|7978.9|7972.9|0
1653058220000|2022-05-20 14:50:20|7979.1|7973.1|7979.9|7973.9|7979.9|7973.9|7978.6|7972.6|9
1653058230000|2022-05-20 14:50:30|7979.6|7973.6|7978.1|7972.1|7979.6|7973.6|7978.1|7972.1|11
1653058240000|2022-05-20 14:50:40|7977.9|7971.9|7975.2|7969.2|7977.9|7971.9|7974.9|7968.9|4
1653058250000|2022-05-20 14:50:50|7974.9|7968.9|7974.6|7968.6|7974.9|7968.9|7974.6|7968.6|3
1653058260000|2022-05-20 14:51:00|7974.2|7968.2|7975|7969|7975|7969|7973.7|7967.7|2
1653058270000|2022-05-20 14:51:10|7975.4|7969.4|7974|7968|7975.7|7969.7|7974|7968|10
1653058280000|2022-05-20 14:51:20|7973.5|7967.5|7974.3|7968.3|7974.3|7968.3|7973.5|7967.5|5
1653058290000|2022-05-20 14:51:30|7974|7968|7975.4|7969.4|7977.5|7971.5|7972.9|7966.9|24
1653058300000|2022-05-20 14:51:40|7975.1|7969.1|7976.1|7970.1|7976.3|7970.3|7975|7969|11
1653058310000|2022-05-20 14:51:50|7975.8|7969.8|7974.4|7968.4|7975.8|7969.8|7974.4|7968.4|0
1653058320000|2022-05-20 14:52:00|7974.2|7968.2|7972.4|7966.4|7974.2|7968.2|7969.9|7963.9|9
1653058330000|2022-05-20 14:52:10|7972.1|7966.1|7970.3|7964.3|7972.4|7966.4|7970.3|7964.3|2
1653058340000|2022-05-20 14:52:20|7972.4|7966.4|7971.9|7965.9|7973|7967|7971.9|7965.9|3
1653058350000|2022-05-20 14:52:30|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|7972.2|7966.2|2
1653058360000|2022-05-20 14:52:40|7972.5|7966.5|7974|7968|7974|7968|7972.5|7966.5|11
1653058370000|2022-05-20 14:52:50|7974.2|7968.2|7973.5|7967.5|7974.7|7968.7|7973.5|7967.5|2
1653058380000|2022-05-20 14:53:00|7973.8|7967.8|7976|7970|7976|7970|7973.8|7967.8|6
1653058390000|2022-05-20 14:53:10|7975.7|7969.7|7972.6|7966.6|7976|7970|7972.6|7966.6|12
1653058400000|2022-05-20 14:53:20|7972|7966|7973.9|7967.9|7974.2|7968.2|7972|7966|3
1653058410000|2022-05-20 14:53:30|7973.4|7967.4|7973.2|7967.2|7973.4|7967.4|7972.3|7966.3|2
1653058420000|2022-05-20 14:53:40|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|1
1653058430000|2022-05-20 14:53:50|7971|7965|7970.9|7964.9|7972.2|7966.2|7970.9|7964.9|8
1653058440000|2022-05-20 14:54:00|7970.4|7964.4|7968.6|7962.6|7970.4|7964.4|7968|7962|5
1653058450000|2022-05-20 14:54:10|7968.3|7962.3|7969.1|7963.1|7969.1|7963.1|7968|7962|1
1653058460000|2022-05-20 14:54:20|7970|7964|7967.3|7961.3|7970.4|7964.4|7967.3|7961.3|8
1653058470000|2022-05-20 14:54:30|7967.8|7961.8|7968.6|7962.6|7968.9|7962.9|7967.8|7961.8|7
1653058480000|2022-05-20 14:54:40|7968.9|7962.9|7968.9|7962.9|7968.9|7962.9|7968.9|7962.9|1
1653058490000|2022-05-20 14:54:50|7970.1|7964.1|7969.8|7963.8|7970.2|7964.2|7969.8|7963.8|5
1653058500000|2022-05-20 14:55:00|7969.5|7963.5|7967.7|7961.7|7969.5|7963.5|7967.4|7961.4|4
1653058510000|2022-05-20 14:55:10|7968.5|7962.5|7968.2|7962.2|7968.5|7962.5|7967.9|7961.9|2
1653058520000|2022-05-20 14:55:20|7967.9|7961.9|7967.1|7961.1|7968.2|7962.2|7967.1|7961.1|1
1653058530000|2022-05-20 14:55:30|7966.9|7960.9|7966.7|7960.7|7966.9|7960.9|7964.9|7958.9|4
1653058540000|2022-05-20 14:55:40|7966.9|7960.9|7965.4|7959.4|7968.6|7962.6|7965.4|7959.4|5
1653058560000|2022-05-20 14:56:00|7967|7961|7966|7960|7968|7962|7965.8|7959.8|2
1653058570000|2022-05-20 14:56:10|7966.3|7960.3|7968.3|7962.3|7968.3|7962.3|7966.3|7960.3|4
1653058580000|2022-05-20 14:56:20|7968|7962|7965.9|7959.9|7968|7962|7965.5|7959.5|7
1653058590000|2022-05-20 14:56:30|7965.7|7959.7|7967|7961|7967.8|7961.8|7965.7|7959.7|8
1653058600000|2022-05-20 14:56:40|7966.5|7960.5|7966|7960|7966.5|7960.5|7965.8|7959.8|1
1653058610000|2022-05-20 14:56:50|7966.2|7960.2|7965.5|7959.5|7966.2|7960.2|7965.5|7959.5|0
1653058620000|2022-05-20 14:57:00|7965.7|7959.7|7966.5|7960.5|7966.7|7960.7|7965.7|7959.7|3
1653058630000|2022-05-20 14:57:10|7966.8|7960.8|7962.5|7956.5|7966.8|7960.8|7962.5|7956.5|2
1653058640000|2022-05-20 14:57:20|7964.8|7958.8|7965.5|7959.5|7965.5|7959.5|7963.2|7957.2|15
1653058650000|2022-05-20 14:57:30|7966.9|7960.9|7965.8|7959.8|7966.9|7960.9|7965.8|7959.8|1
1653058660000|2022-05-20 14:57:40|7966.1|7960.1|7966.3|7960.3|7966.3|7960.3|7965.8|7959.8|0
1653058670000|2022-05-20 14:57:50|7966.5|7960.5|7965.2|7959.2|7966.5|7960.5|7965.2|7959.2|2
1653058680000|2022-05-20 14:58:00|7965.5|7959.5|7966.5|7960.5|7966.8|7960.8|7965.5|7959.5|3
1653058690000|2022-05-20 14:58:10|7966.3|7960.3|7969.2|7963.2|7970|7964|7966.3|7960.3|7
1653058700000|2022-05-20 14:58:20|7968|7962|7968.5|7962.5|7968.5|7962.5|7968|7962|7
1653058710000|2022-05-20 14:58:30|7971.8|7965.8|7972.2|7966.2|7972.2|7966.2|7971.8|7965.8|6
1653058720000|2022-05-20 14:58:40|7971.9|7965.9|7970.7|7964.7|7971.9|7965.9|7970.5|7964.5|6
1653058730000|2022-05-20 14:58:50|7970.5|7964.5|7970.7|7964.7|7972|7966|7970.5|7964.5|6
1653058740000|2022-05-20 14:59:00|7969.8|7963.8|7969.9|7963.9|7969.9|7963.9|7969.8|7963.8|3
1653058750000|2022-05-20 14:59:10|||||||||1
1653058760000|2022-05-20 14:59:20|7969.7|7963.7|7969.3|7963.3|7969.7|7963.7|7968.8|7962.8|5
1653058770000|2022-05-20 14:59:30|7968.8|7962.8|7968.8|7962.8|7969.3|7963.3|7968.8|7962.8|7
1653058780000|2022-05-20 14:59:40|7969.1|7963.1|7970.1|7964.1|7972.4|7966.4|7969.1|7963.1|7
1653058790000|2022-05-20 14:59:50|7969.5|7963.5|7969.5|7963.5|7969.5|7963.5|7969|7963|1
1653058800000|2022-05-20 15:00:00|7969.8|7963.8|7968.1|7962.1|7970.3|7964.3|7968|7962|16
1653058810000|2022-05-20 15:00:10|7968.5|7962.5|7966.3|7960.3|7968.5|7962.5|7966.3|7960.3|19
1653058820000|2022-05-20 15:00:20|7966|7960|7963.6|7957.6|7966.4|7960.4|7963.6|7957.6|25
1653058830000|2022-05-20 15:00:30|7964.1|7958.1|7963.3|7957.3|7964.4|7958.4|7960.4|7954.4|14
1653058840000|2022-05-20 15:00:40|7963|7957|7965.6|7959.6|7966.6|7960.6|7963|7957|8
1653058850000|2022-05-20 15:00:50|7965.4|7959.4|7963.2|7957.2|7965.4|7959.4|7962.6|7956.6|16
1653058860000|2022-05-20 15:01:00|7963.6|7957.6|7963.6|7957.6|7963.6|7957.6|7963.3|7957.3|4
1653058870000|2022-05-20 15:01:10|7963.9|7957.9|7965.6|7959.6|7965.6|7959.6|7963.6|7957.6|22
1653058880000|2022-05-20 15:01:20|7965.9|7959.9|7963.9|7957.9|7965.9|7959.9|7963.7|7957.7|9
1653058890000|2022-05-20 15:01:30|7964.2|7958.2|7964.8|7958.8|7965|7959|7964.2|7958.2|7
1653058900000|2022-05-20 15:01:40|7965|7959|7965|7959|7965.2|7959.2|7965|7959|0
1653058910000|2022-05-20 15:01:50|7964.8|7958.8|7965.4|7959.4|7965.6|7959.6|7964.8|7958.8|5
1653058920000|2022-05-20 15:02:00|7963.5|7957.5|7962.8|7956.8|7963.5|7957.5|7962.8|7956.8|4
1653058930000|2022-05-20 15:02:10|7963.1|7957.1|7964.8|7958.8|7964.8|7958.8|7963.1|7957.1|6
1653058940000|2022-05-20 15:02:20|7965.1|7959.1|7963.8|7957.8|7965.4|7959.4|7963.7|7957.7|9
1653058950000|2022-05-20 15:02:30|||||||||1
1653058960000|2022-05-20 15:02:40|7963.5|7957.5|7962.7|7956.7|7963.5|7957.5|7962.7|7956.7|6
1653058970000|2022-05-20 15:02:50|7962.5|7956.5|7963.8|7957.8|7963.8|7957.8|7962.2|7956.2|17
1653058980000|2022-05-20 15:03:00|7962.2|7956.2|7963.1|7957.1|7963.1|7957.1|7962.2|7956.2|4
1653058990000|2022-05-20 15:03:10|||||||||1
1653059000000|2022-05-20 15:03:20|7962.8|7956.8|7962.1|7956.1|7962.8|7956.8|7961.5|7955.5|4
1653059010000|2022-05-20 15:03:30|7963.2|7957.2|7962.5|7956.5|7963.5|7957.5|7962.5|7956.5|12
1653059030000|2022-05-20 15:03:50|||||||||4
1653059040000|2022-05-20 15:04:00|7962.8|7956.8|7962.8|7956.8|7962.8|7956.8|7962.8|7956.8|6
1653059050000|2022-05-20 15:04:10|7962.6|7956.6|7962|7956|7962.6|7956.6|7960.7|7954.7|23
1653059060000|2022-05-20 15:04:20|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|7962.4|7956.4|0
1653059070000|2022-05-20 15:04:30|7962.6|7956.6|7962.6|7956.6|7962.6|7956.6|7962.6|7956.6|0
1653059080000|2022-05-20 15:04:40|7962.9|7956.9|7962.6|7956.6|7962.9|7956.9|7962.6|7956.6|2
1653059090000|2022-05-20 15:04:50|7961.7|7955.7|7962.2|7956.2|7962.2|7956.2|7961.7|7955.7|1
1653059100000|2022-05-20 15:05:00|7962.4|7956.4|7961.8|7955.8|7962.4|7956.4|7961.8|7955.8|3
1653059110000|2022-05-20 15:05:10|7962.1|7956.1|7962.1|7956.1|7962.1|7956.1|7961.6|7955.6|3
1653059120000|2022-05-20 15:05:20|7962.8|7956.8|7966.7|7960.7|7967.3|7961.3|7962.8|7956.8|10
1653059130000|2022-05-20 15:05:30|7965.7|7959.7|7966|7960|7966|7960|7965.7|7959.7|4
1653059140000|2022-05-20 15:05:40|7966.3|7960.3|7965.7|7959.7|7966.3|7960.3|7965.7|7959.7|2
1653059150000|2022-05-20 15:05:50|7966|7960|7965.2|7959.2|7966|7960|7965.2|7959.2|4
1653059160000|2022-05-20 15:06:00|7965.4|7959.4|7965.4|7959.4|7965.7|7959.7|7965.4|7959.4|1
1653059170000|2022-05-20 15:06:10|7965.1|7959.1|7963.4|7957.4|7965.1|7959.1|7963.4|7957.4|12
1653059180000|2022-05-20 15:06:20|7963.6|7957.6|7963.4|7957.4|7963.6|7957.6|7963.4|7957.4|1
1653059190000|2022-05-20 15:06:30|7963.6|7957.6|7965.4|7959.4|7965.4|7959.4|7963.6|7957.6|5
1653059200000|2022-05-20 15:06:40|||||||||1
1653059210000|2022-05-20 15:06:50|7965.9|7959.9|7965.2|7959.2|7965.9|7959.9|7964.7|7958.7|5
1653059220000|2022-05-20 15:07:00|7965.4|7959.4|7966.5|7960.5|7966.5|7960.5|7964.2|7958.2|7
1653059230000|2022-05-20 15:07:10|7965.5|7959.5|7966.3|7960.3|7966.3|7960.3|7965|7959|0
1653059240000|2022-05-20 15:07:20|7966.8|7960.8|7966.9|7960.9|7967.6|7961.6|7966.8|7960.8|7
1653059260000|2022-05-20 15:07:40|7966.6|7960.6|7966.6|7960.6|7967.1|7961.1|7966.6|7960.6|8
1653059280000|2022-05-20 15:08:00|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|6
1653059290000|2022-05-20 15:08:10|7966.6|7960.6|7966.6|7960.6|7966.6|7960.6|7966.6|7960.6|3
1653059300000|2022-05-20 15:08:20|7966.8|7960.8|7968.2|7962.2|7968.2|7962.2|7966.8|7960.8|4
1653059310000|2022-05-20 15:08:30|7969.2|7963.2|7971.9|7965.9|7971.9|7965.9|7969.2|7963.2|6
1653059320000|2022-05-20 15:08:40|7971.6|7965.6|7972.2|7966.2|7972.2|7966.2|7971.6|7965.6|0
1653059330000|2022-05-20 15:08:50|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|0
1653059340000|2022-05-20 15:09:00|7971.9|7965.9|7970.7|7964.7|7971.9|7965.9|7970.2|7964.2|12
1653059350000|2022-05-20 15:09:10|7971|7965|7971|7965|7971|7965|7971|7965|0
1653059360000|2022-05-20 15:09:20|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|4
1653059370000|2022-05-20 15:09:30|7971.4|7965.4|7971.3|7965.3|7972.2|7966.2|7971.2|7965.2|1
1653059380000|2022-05-20 15:09:40|7971.6|7965.6|7971.4|7965.4|7971.6|7965.6|7970.6|7964.6|0
1653059390000|2022-05-20 15:09:50|7971.7|7965.7|7970.9|7964.9|7971.7|7965.7|7970.9|7964.9|4
1653059400000|2022-05-20 15:10:00|7971.2|7965.2|7971.7|7965.7|7971.7|7965.7|7971.2|7965.2|0
1653059410000|2022-05-20 15:10:10|7971.5|7965.5|7971.4|7965.4|7971.7|7965.7|7971.4|7965.4|1
1653059420000|2022-05-20 15:10:20|7970.8|7964.8|7970.6|7964.6|7970.9|7964.9|7969.9|7963.9|4
1653059430000|2022-05-20 15:10:30|7970.3|7964.3|7970.6|7964.6|7970.9|7964.9|7970.2|7964.2|0
1653059440000|2022-05-20 15:10:40|7970.9|7964.9|7971.4|7965.4|7971.4|7965.4|7970.9|7964.9|0
1653059450000|2022-05-20 15:10:50|7971.2|7965.2|7969.6|7963.6|7971.4|7965.4|7969.6|7963.6|8
1653059460000|2022-05-20 15:11:00|7967.8|7961.8|7964.2|7958.2|7967.8|7961.8|7964.2|7958.2|8
1653059470000|2022-05-20 15:11:10|7964|7958|7965|7959|7965|7959|7963.5|7957.5|3
1653059480000|2022-05-20 15:11:20|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|0
1653059490000|2022-05-20 15:11:30|7965|7959|7965|7959|7965|7959|7964.7|7958.7|2
1653059500000|2022-05-20 15:11:40|7964.8|7958.8|7964.7|7958.7|7964.8|7958.8|7964.2|7958.2|4
1653059510000|2022-05-20 15:11:50|7965|7959|7964.7|7958.7|7965|7959|7964.7|7958.7|1
1653059520000|2022-05-20 15:12:00|7964.5|7958.5|7964.2|7958.2|7964.5|7958.5|7963.7|7957.7|0
1653059530000|2022-05-20 15:12:10|7964.5|7958.5|7965.6|7959.6|7965.6|7959.6|7964.2|7958.2|3
1653059540000|2022-05-20 15:12:20|7965.4|7959.4|7963.4|7957.4|7965.4|7959.4|7963.4|7957.4|2
1653059550000|2022-05-20 15:12:30|7963.1|7957.1|7963.4|7957.4|7963.4|7957.4|7963.1|7957.1|0
1653059560000|2022-05-20 15:12:40|7963.2|7957.2|7962.7|7956.7|7963.2|7957.2|7962.7|7956.7|1
1653059570000|2022-05-20 15:12:50|7962.5|7956.5|7963|7957|7963|7957|7962.5|7956.5|1
1653059580000|2022-05-20 15:13:00|7962.7|7956.7|7964.4|7958.4|7964.4|7958.4|7962.7|7956.7|10
1653059600000|2022-05-20 15:13:20|7964.6|7958.6|7967.7|7961.7|7967.7|7961.7|7964.6|7958.6|7
1653059620000|2022-05-20 15:13:40|7966.9|7960.9|7963.8|7957.8|7966.9|7960.9|7963.8|7957.8|13
1653059630000|2022-05-20 15:13:50|7964|7958|7966.2|7960.2|7966.2|7960.2|7963.8|7957.8|19
1653059640000|2022-05-20 15:14:00|7966.5|7960.5|7966.4|7960.4|7967.3|7961.3|7965.4|7959.4|7
1653059650000|2022-05-20 15:14:10|7965.6|7959.6|7964.9|7958.9|7966.2|7960.2|7964.9|7958.9|3
1653059660000|2022-05-20 15:14:20|7965.4|7959.4|7966.7|7960.7|7966.7|7960.7|7965.4|7959.4|12
1653059670000|2022-05-20 15:14:30|7967|7961|7966|7960|7967|7961|7965.6|7959.6|59
1653059680000|2022-05-20 15:14:40|7966.2|7960.2|7966.2|7960.2|7966.7|7960.7|7966.2|7960.2|5
1653059690000|2022-05-20 15:14:50|7964.4|7958.4|7964.9|7958.9|7964.9|7958.9|7964.4|7958.4|6
1653059700000|2022-05-20 15:15:00|7963.8|7957.8|7964.3|7958.3|7964.7|7958.7|7963.8|7957.8|21
1653059710000|2022-05-20 15:15:10|7964|7958|7964.6|7958.6|7964.8|7958.8|7964|7958|4
1653059720000|2022-05-20 15:15:20|7965|7959|7965.2|7959.2|7965.2|7959.2|7965|7959|0
1653059730000|2022-05-20 15:15:30|7964.8|7958.8|7968|7962|7968.2|7962.2|7964.8|7958.8|11
1653059740000|2022-05-20 15:15:40|||||||||8
1653059750000|2022-05-20 15:15:50|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|1
1653059760000|2022-05-20 15:16:00|7969.6|7963.6|7970|7964|7970.3|7964.3|7969.6|7963.6|6
1653059770000|2022-05-20 15:16:10|7969.6|7963.6|7968.1|7962.1|7969.6|7963.6|7967.8|7961.8|10
1653059780000|2022-05-20 15:16:20|7968.3|7962.3|7969.1|7963.1|7969.1|7963.1|7968.3|7962.3|1
1653059790000|2022-05-20 15:16:30|7968.8|7962.8|7970.6|7964.6|7970.6|7964.6|7968.8|7962.8|7
1653059800000|2022-05-20 15:16:40|7970.9|7964.9|7971.6|7965.6|7971.6|7965.6|7970.9|7964.9|2
1653059810000|2022-05-20 15:16:50|7971.8|7965.8|7971.3|7965.3|7972.3|7966.3|7971.3|7965.3|6
1653059820000|2022-05-20 15:17:00|7971.8|7965.8|7971.8|7965.8|7972.1|7966.1|7971.5|7965.5|4
1653059830000|2022-05-20 15:17:10|7972|7966|7971.8|7965.8|7972.3|7966.3|7971.8|7965.8|1
1653059840000|2022-05-20 15:17:20|7972.1|7966.1|7972.8|7966.8|7972.8|7966.8|7972.1|7966.1|6
1653059850000|2022-05-20 15:17:30|7972.5|7966.5|7972.5|7966.5|7972.8|7966.8|7972.5|7966.5|0
1653059860000|2022-05-20 15:17:40|7972.6|7966.6|7972.3|7966.3|7972.6|7966.6|7972.3|7966.3|0
1653059880000|2022-05-20 15:18:00|7972.6|7966.6|7974|7968|7974.3|7968.3|7971.3|7965.3|21
1653059890000|2022-05-20 15:18:10|7974.3|7968.3|7983.9|7977.9|7983.9|7977.9|7974.3|7968.3|16
1653059900000|2022-05-20 15:18:20|7984.2|7978.2|7984.4|7978.4|7984.7|7978.7|7984.2|7978.2|16
1653059910000|2022-05-20 15:18:30|7987.2|7981.2|7987|7981|7987.2|7981.2|7987|7981|6
1653059920000|2022-05-20 15:18:40|7986.7|7980.7|7990.6|7984.6|7990.6|7984.6|7986.7|7980.7|1
1653059930000|2022-05-20 15:18:50|7990.9|7984.9|7995.7|7989.7|7996|7990|7990.9|7984.9|34
1653059940000|2022-05-20 15:19:00|7994.9|7988.9|7991.7|7985.7|7996|7990|7991.7|7985.7|14
1653059950000|2022-05-20 15:19:10|7992|7986|7992.5|7986.5|7993.6|7987.6|7992|7986|1
1653059960000|2022-05-20 15:19:20|7992.3|7986.3|7994.6|7988.6|7995.2|7989.2|7992.3|7986.3|4
1653059970000|2022-05-20 15:19:30|7994.3|7988.3|7993.1|7987.1|7994.3|7988.3|7993.1|7987.1|1
1653059980000|2022-05-20 15:19:40|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|1
1653059990000|2022-05-20 15:19:50|7993.8|7987.8|7994|7988|7994|7988|7993.8|7987.8|0
1653060000000|2022-05-20 15:20:00|7993.7|7987.7|7994.6|7988.6|7995.6|7989.6|7993.7|7987.7|7
1653060010000|2022-05-20 15:20:10|7995.5|7989.5|7996.6|7990.6|7996.9|7990.9|7995.5|7989.5|8
1653060020000|2022-05-20 15:20:20|7996.9|7990.9|7995.4|7989.4|7996.9|7990.9|7995.1|7989.1|6
1653060030000|2022-05-20 15:20:30|7995.6|7989.6|7995.9|7989.9|7996.2|7990.2|7995.6|7989.6|1
1653060040000|2022-05-20 15:20:40|7996.7|7990.7|7996.5|7990.5|7997|7991|7995.9|7989.9|11
1653060050000|2022-05-20 15:20:50|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7995.9|7989.9|4
1653060060000|2022-05-20 15:21:00|7996.8|7990.8|7993.5|7987.5|7996.8|7990.8|7993.5|7987.5|11
1653060070000|2022-05-20 15:21:10|7993.3|7987.3|7994.4|7988.4|7994.4|7988.4|7993.3|7987.3|2
1653060080000|2022-05-20 15:21:20|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|2
1653060090000|2022-05-20 15:21:30|7992.6|7986.6|7993|7987|7993|7987|7992.6|7986.6|1
1653060100000|2022-05-20 15:21:40|7992.7|7986.7|7992.4|7986.4|7992.7|7986.7|7992.4|7986.4|3
1653060120000|2022-05-20 15:22:00|7992.7|7986.7|7993|7987|7993|7987|7992.7|7986.7|3
1653060130000|2022-05-20 15:22:10|7992.7|7986.7|7992.4|7986.4|7992.7|7986.7|7992.4|7986.4|2
1653060140000|2022-05-20 15:22:20|7993|7987|7993|7987|7993|7987|7993|7987|2
1653060150000|2022-05-20 15:22:30|7993.2|7987.2|7995.6|7989.6|7995.6|7989.6|7993.2|7987.2|4
1653060160000|2022-05-20 15:22:40|7995.9|7989.9|7998.6|7992.6|7998.6|7992.6|7995.9|7989.9|9
1653060170000|2022-05-20 15:22:50|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|2
1653060180000|2022-05-20 15:23:00|7999|7993|7993.8|7987.8|7999|7993|7993.8|7987.8|13
1653060190000|2022-05-20 15:23:10|7994.2|7988.2|7996.4|7990.4|7996.4|7990.4|7994.2|7988.2|1
1653060200000|2022-05-20 15:23:20|7997|7991|7996.4|7990.4|7997.2|7991.2|7996.4|7990.4|18
1653060210000|2022-05-20 15:23:30|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|1
1653060220000|2022-05-20 15:23:40|7996.7|7990.7|8001.9|7995.9|8001.9|7995.9|7996.7|7990.7|8
1653060230000|2022-05-20 15:23:50|8002|7996|8005|7999|8005|7999|8002|7996|9
1653060240000|2022-05-20 15:24:00|8006.5|8000.5|8005.5|7999.5|8007.3|8001.3|8005.5|7999.5|18
1653060250000|2022-05-20 15:24:10|8005.8|7999.8|8007.9|8001.9|8008.5|8002.5|8005.8|7999.8|16
1653060260000|2022-05-20 15:24:20|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|4
1653060270000|2022-05-20 15:24:30|8007.9|8001.9|8006.9|8000.9|8007.9|8001.9|8006.1|8000.1|5
1653060280000|2022-05-20 15:24:40|8007.2|8001.2|8007.7|8001.7|8007.9|8001.9|8006.9|8000.9|13
1653060290000|2022-05-20 15:24:50|8007.1|8001.1|8007.4|8001.4|8008.1|8002.1|8006.7|8000.7|7
1653060300000|2022-05-20 15:25:00|8007.1|8001.1|8005.7|7999.7|8007.1|8001.1|8005.7|7999.7|9
1653060320000|2022-05-20 15:25:20|8006|8000|8006.2|8000.2|8007.2|8001.2|8006|8000|3
1653060330000|2022-05-20 15:25:30|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8005.7|7999.7|5
1653060340000|2022-05-20 15:25:40|8008.7|8002.7|8008.8|8002.8|8009|8003|8008.7|8002.7|7
1653060350000|2022-05-20 15:25:50|8008|8002|8008.1|8002.1|8008.1|8002.1|8007.5|8001.5|12
1653060360000|2022-05-20 15:26:00|8007.8|8001.8|8005.1|7999.1|8007.9|8001.9|8004.9|7998.9|4
1653060370000|2022-05-20 15:26:10|8005.6|7999.6|8005.8|7999.8|8006.3|8000.3|8005.6|7999.6|21
1653060380000|2022-05-20 15:26:20|8005.5|7999.5|8007.3|8001.3|8007.3|8001.3|8005.5|7999.5|0
1653060390000|2022-05-20 15:26:30|8007.1|8001.1|8008.3|8002.3|8008.3|8002.3|8007.1|8001.1|1
1653060400000|2022-05-20 15:26:40|8008|8002|8007.6|8001.6|8008.3|8002.3|8007.6|8001.6|2
1653060410000|2022-05-20 15:26:50|8007.2|8001.2|8006.3|8000.3|8007.2|8001.2|8006.3|8000.3|3
1653060420000|2022-05-20 15:27:00|8007.9|8001.9|8006.6|8000.6|8008.6|8002.6|8006.6|8000.6|3
1653060430000|2022-05-20 15:27:10|8006.3|8000.3|8000.9|7994.9|8006.3|8000.3|8000.4|7994.4|7
1653060440000|2022-05-20 15:27:20|8000.4|7994.4|8000.4|7994.4|8000.9|7994.9|8000.4|7994.4|0
1653060450000|2022-05-20 15:27:30|8000.9|7994.9|8003.9|7997.9|8004.3|7998.3|8000.9|7994.9|8
1653060460000|2022-05-20 15:27:40|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8000.4|7994.4|23
1653060470000|2022-05-20 15:27:50|8003.1|7997.1|8005.2|7999.2|8005.9|7999.9|8002.9|7996.9|3
1653060480000|2022-05-20 15:28:00|8004.1|7998.1|8002.6|7996.6|8004.1|7998.1|8002.6|7996.6|2
1653060490000|2022-05-20 15:28:10|||||||||1
1653060500000|2022-05-20 15:28:20|8003.9|7997.9|8005.9|7999.9|8005.9|7999.9|8003.9|7997.9|3
1653060510000|2022-05-20 15:28:30|8004.9|7998.9|8003.7|7997.7|8004.9|7998.9|8003.7|7997.7|4
1653060520000|2022-05-20 15:28:40|8004|7998|8004.2|7998.2|8004.2|7998.2|8004|7998|2
1653060530000|2022-05-20 15:28:50|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|0
1653060540000|2022-05-20 15:29:00|8004.2|7998.2|8001.5|7995.5|8004.2|7998.2|8001.5|7995.5|20
1653060550000|2022-05-20 15:29:10|8001|7995|7994.9|7988.9|8001|7995|7994.7|7988.7|6
1653060560000|2022-05-20 15:29:20|7991.5|7985.5|7990|7984|7991.5|7985.5|7990|7984|3
1653060570000|2022-05-20 15:29:30|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|2
1653060580000|2022-05-20 15:29:40|7993|7987|7992.7|7986.7|7993.9|7987.9|7992.7|7986.7|10
1653060590000|2022-05-20 15:29:50|7993|7987|7992.5|7986.5|7993|7987|7992.5|7986.5|2
1653060600000|2022-05-20 15:30:00|7993.5|7987.5|7994.9|7988.9|7996.2|7990.2|7993.5|7987.5|8
1653060610000|2022-05-20 15:30:10|7995.2|7989.2|7995.7|7989.7|7995.7|7989.7|7995.2|7989.2|1
1653060620000|2022-05-20 15:30:20|7996.3|7990.3|7995.7|7989.7|7996.3|7990.3|7995.7|7989.7|2
1653060630000|2022-05-20 15:30:30|7996.3|7990.3|7996.4|7990.4|7996.4|7990.4|7995.7|7989.7|5
1653060640000|2022-05-20 15:30:40|8000.4|7994.4|8001|7995|8002|7996|7999.7|7993.7|19
1653060650000|2022-05-20 15:30:50|||||||||3
1653060660000|2022-05-20 15:31:00|8001.2|7995.2|8000.2|7994.2|8003.7|7997.7|8000|7994|16
1653060670000|2022-05-20 15:31:10|8000.4|7994.4|8001.8|7995.8|8001.8|7995.8|8000.2|7994.2|6
1653060680000|2022-05-20 15:31:20|8002.1|7996.1|8002.1|7996.1|8002.6|7996.6|8002.1|7996.1|3
1653060690000|2022-05-20 15:31:30|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|7
1653060700000|2022-05-20 15:31:40|8002.1|7996.1|8000.5|7994.5|8002.5|7996.5|8000.5|7994.5|7
1653060710000|2022-05-20 15:31:50|8000|7994|8000.1|7994.1|8000.1|7994.1|8000|7994|3
1653060720000|2022-05-20 15:32:00|8000.6|7994.6|7999.8|7993.8|8000.8|7994.8|7999.8|7993.8|21
1653060730000|2022-05-20 15:32:10|7999.6|7993.6|8000.2|7994.2|8000.2|7994.2|7998.7|7992.7|2
1653060740000|2022-05-20 15:32:20|7999.6|7993.6|8000.1|7994.1|8000.1|7994.1|7998.7|7992.7|6
1653060750000|2022-05-20 15:32:30|8000|7994|7994.6|7988.6|8000.2|7994.2|7994.6|7988.6|6
1653060760000|2022-05-20 15:32:40|7995.1|7989.1|7996.1|7990.1|7996.4|7990.4|7995.1|7989.1|4
1653060770000|2022-05-20 15:32:50|7996.4|7990.4|7996.1|7990.1|7996.4|7990.4|7994.9|7988.9|2
1653060780000|2022-05-20 15:33:00|7995|7989|7993.7|7987.7|7995|7989|7993.7|7987.7|8
1653060790000|2022-05-20 15:33:10|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|1
1653060800000|2022-05-20 15:33:20|7994.7|7988.7|7993.7|7987.7|7994.7|7988.7|7993.7|7987.7|16
1653060810000|2022-05-20 15:33:30|7994.5|7988.5|7994.5|7988.5|7994.5|7988.5|7988.7|7982.7|24
1653060820000|2022-05-20 15:33:40|7994.8|7988.8|7996|7990|7997|7991|7994.7|7988.7|9
1653060830000|2022-05-20 15:33:50|7996.3|7990.3|7996.7|7990.7|7997|7991|7996.3|7990.3|3
1653060840000|2022-05-20 15:34:00|7995.2|7989.2|7993.9|7987.9|7999|7993|7993.4|7987.4|26
1653060850000|2022-05-20 15:34:10|||||||||2
1653060860000|2022-05-20 15:34:20|7995.9|7989.9|8000.7|7994.7|8001.3|7995.3|7995.9|7989.9|4
1653060870000|2022-05-20 15:34:30|8002.5|7996.5|8000.6|7994.6|8002.5|7996.5|8000.6|7994.6|9
1653060880000|2022-05-20 15:34:40|8000.9|7994.9|8000.4|7994.4|8000.9|7994.9|8000.4|7994.4|3
1653060890000|2022-05-20 15:34:50|8000.7|7994.7|8002.4|7996.4|8003|7997|8000.6|7994.6|12
1653060900000|2022-05-20 15:35:00|8002.7|7996.7|8000.1|7994.1|8002.7|7996.7|8000.1|7994.1|13
1653060910000|2022-05-20 15:35:10|8000.4|7994.4|8001.9|7995.9|8002.1|7996.1|8000.4|7994.4|2
1653060920000|2022-05-20 15:35:20|8003.5|7997.5|8003|7997|8004.6|7998.6|8002.9|7996.9|19
1653060930000|2022-05-20 15:35:30|8002.4|7996.4|8005|7999|8005.5|7999.5|8002.4|7996.4|20
1653060940000|2022-05-20 15:35:40|8005.5|7999.5|8005.5|7999.5|8006.2|8000.2|8005|7999|19
1653060950000|2022-05-20 15:35:50|8005.7|7999.7|8005.7|7999.7|8006|8000|8005.7|7999.7|6
1653060960000|2022-05-20 15:36:00|8007.7|8001.7|8012.2|8006.2|8012.7|8006.7|8007.2|8001.2|20
1653060970000|2022-05-20 15:36:10|8012.7|8006.7|8011.5|8005.5|8012.7|8006.7|8010.7|8004.7|8
1653060980000|2022-05-20 15:36:20|8011.2|8005.2|8011.2|8005.2|8011.7|8005.7|8011.2|8005.2|5
1653060990000|2022-05-20 15:36:30|8011.7|8005.7|8011.5|8005.5|8011.7|8005.7|8011.5|8005.5|0
1653061000000|2022-05-20 15:36:40|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1653061010000|2022-05-20 15:36:50|8011.5|8005.5|8011.7|8005.7|8011.7|8005.7|8011.5|8005.5|0
1653061020000|2022-05-20 15:37:00|8011.5|8005.5|8013.5|8007.5|8013.5|8007.5|8011.5|8005.5|5
1653061030000|2022-05-20 15:37:10|8012|8006|8011.7|8005.7|8012|8006|8011.5|8005.5|3
1653061040000|2022-05-20 15:37:20|8011.8|8005.8|8012|8006|8012.5|8006.5|8011.8|8005.8|8
1653061050000|2022-05-20 15:37:30|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|1
1653061060000|2022-05-20 15:37:40|8012|8006|8010.5|8004.5|8012.5|8006.5|8010.5|8004.5|12
1653061070000|2022-05-20 15:37:50|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|1
1653061080000|2022-05-20 15:38:00|8010.5|8004.5|8007.7|8001.7|8010.7|8004.7|8007.7|8001.7|12
1653061090000|2022-05-20 15:38:10|8007.5|8001.5|8001|7995|8007.7|8001.7|8001|7995|11
1653061100000|2022-05-20 15:38:20|8001.5|7995.5|8001.2|7995.2|8001.5|7995.5|8000.4|7994.4|5
1653061110000|2022-05-20 15:38:30|8001.7|7995.7|8001.9|7995.9|8001.9|7995.9|8001.7|7995.7|1
1653061120000|2022-05-20 15:38:40|8003.5|7997.5|7995.5|7989.5|8003.5|7997.5|7995.4|7989.4|6
1653061130000|2022-05-20 15:38:50|7995.2|7989.2|7995.2|7989.2|7995.2|7989.2|7995.2|7989.2|1
1653061140000|2022-05-20 15:39:00|7994.9|7988.9|7994.4|7988.4|7995.2|7989.2|7994.1|7988.1|2
1653061150000|2022-05-20 15:39:10|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|2
1653061160000|2022-05-20 15:39:20|7996|7990|7996.7|7990.7|7996.7|7990.7|7996|7990|0
1653061170000|2022-05-20 15:39:30|7996.5|7990.5|7997.7|7991.7|7997.7|7991.7|7996.5|7990.5|1
1653061180000|2022-05-20 15:39:40|7998|7992|7995.2|7989.2|7998|7992|7995.2|7989.2|8
1653061190000|2022-05-20 15:39:50|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|7995.2|7989.2|0
1653061200000|2022-05-20 15:40:00|7995.1|7989.1|7992.6|7986.6|7995.1|7989.1|7992.6|7986.6|1
1653061210000|2022-05-20 15:40:10|7992.9|7986.9|7993.9|7987.9|7993.9|7987.9|7992.9|7986.9|1
1653061220000|2022-05-20 15:40:20|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|0
1653061230000|2022-05-20 15:40:30|7995.4|7989.4|7995.9|7989.9|7995.9|7989.9|7995.4|7989.4|1
1653061240000|2022-05-20 15:40:40|7996.2|7990.2|7997.1|7991.1|7997.1|7991.1|7996.2|7990.2|4
1653061250000|2022-05-20 15:40:50|7997.4|7991.4|7997.9|7991.9|7997.9|7991.9|7996.9|7990.9|3
1653061270000|2022-05-20 15:41:10|7998.4|7992.4|8000|7994|8000|7994|7998.4|7992.4|4
1653061280000|2022-05-20 15:41:20|8000.2|7994.2|7999.5|7993.5|8000.2|7994.2|7999.5|7993.5|0
1653061290000|2022-05-20 15:41:30|7999.2|7993.2|7999.7|7993.7|7999.7|7993.7|7998.7|7992.7|5
1653061300000|2022-05-20 15:41:40|8000|7994|7999.2|7993.2|8000|7994|7999.2|7993.2|1
1653061310000|2022-05-20 15:41:50|7999|7993|7999|7993|7999.8|7993.8|7998.7|7992.7|1
1653061320000|2022-05-20 15:42:00|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|3
1653061330000|2022-05-20 15:42:10|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|2
1653061350000|2022-05-20 15:42:30|7998.7|7992.7|7998.5|7992.5|7998.7|7992.7|7998.5|7992.5|1
1653061360000|2022-05-20 15:42:40|7998.7|7992.7|7998.5|7992.5|8000.5|7994.5|7998.5|7992.5|2
1653061370000|2022-05-20 15:42:50|7998.8|7992.8|8000|7994|8000|7994|7998.8|7992.8|1
1653061380000|2022-05-20 15:43:00|7999.7|7993.7|7998|7992|7999.7|7993.7|7997.7|7991.7|3
1653061410000|2022-05-20 15:43:30|7998.5|7992.5|7997.7|7991.7|7998.7|7992.7|7997.7|7991.7|3
1653061420000|2022-05-20 15:43:40|7994.7|7988.7|7993.7|7987.7|7994.7|7988.7|7993.7|7987.7|4
1653061430000|2022-05-20 15:43:50|7994.5|7988.5|7995.5|7989.5|7995.5|7989.5|7994|7988|2
1653061440000|2022-05-20 15:44:00|7996|7990|7996|7990|7996|7990|7996|7990|0
1653061450000|2022-05-20 15:44:10|7996.2|7990.2|7996|7990|7996.2|7990.2|7996|7990|1
1653061460000|2022-05-20 15:44:20|7995.5|7989.5|7994.5|7988.5|7995.5|7989.5|7994.5|7988.5|1
1653061470000|2022-05-20 15:44:30|7995|7989|7995|7989|7995|7989|7995|7989|1
1653061480000|2022-05-20 15:44:40|7995.5|7989.5|7996|7990|7996|7990|7995|7989|2
1653061490000|2022-05-20 15:44:50|7994.5|7988.5|7992|7986|7994.5|7988.5|7991.7|7985.7|5
1653061500000|2022-05-20 15:45:00|7991.7|7985.7|7993.2|7987.2|7993.7|7987.7|7991.7|7985.7|3
1653061510000|2022-05-20 15:45:10|7993|7987|7993.5|7987.5|7993.5|7987.5|7993|7987|5
1653061520000|2022-05-20 15:45:20|7995.2|7989.2|7996.5|7990.5|7996.5|7990.5|7995.2|7989.2|1
1653061530000|2022-05-20 15:45:30|7996|7990|7996|7990|7996|7990|7996|7990|23
1653061540000|2022-05-20 15:45:40|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|1
1653061550000|2022-05-20 15:45:50|7994.5|7988.5|7995.3|7989.3|7995.5|7989.5|7994.5|7988.5|7
1653061560000|2022-05-20 15:46:00|7995.8|7989.8|7997.8|7991.8|7998.3|7992.3|7995.6|7989.6|6
1653061570000|2022-05-20 15:46:10|7998|7992|8001.6|7995.6|8001.9|7995.9|7998|7992|4
1653061580000|2022-05-20 15:46:20|8001.3|7995.3|8000.3|7994.3|8001.6|7995.6|8000.1|7994.1|1
1653061590000|2022-05-20 15:46:30|8000.1|7994.1|8001.1|7995.1|8001.1|7995.1|8000.1|7994.1|1
1653061600000|2022-05-20 15:46:40|||||||||1
1653061610000|2022-05-20 15:46:50|8002.3|7996.3|8003.3|7997.3|8003.3|7997.3|8002.3|7996.3|3
1653061620000|2022-05-20 15:47:00|8003.6|7997.6|8004.9|7998.9|8005.6|7999.6|8003.6|7997.6|9
1653061630000|2022-05-20 15:47:10|8006.2|8000.2|8008|8002|8008|8002|8005.9|7999.9|8
1653061640000|2022-05-20 15:47:20|8008.3|8002.3|8008.6|8002.6|8008.6|8002.6|8008.3|8002.3|3
1653061660000|2022-05-20 15:47:40|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|12
1653061670000|2022-05-20 15:47:50|8007.8|8001.8|8008.1|8002.1|8008.1|8002.1|8007.8|8001.8|0
1653061680000|2022-05-20 15:48:00|8008.3|8002.3|8008.9|8002.9|8009.1|8003.1|8008.3|8002.3|3
1653061690000|2022-05-20 15:48:10|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8008.8|8002.8|3
1653061700000|2022-05-20 15:48:20|8008.4|8002.4|8007.8|8001.8|8008.4|8002.4|8007.8|8001.8|6
1653061710000|2022-05-20 15:48:30|8007.2|8001.2|8008.6|8002.6|8008.6|8002.6|8007.2|8001.2|1
1653061720000|2022-05-20 15:48:40|8008.3|8002.3|8008.9|8002.9|8008.9|8002.9|8008.3|8002.3|2
1653061730000|2022-05-20 15:48:50|8009.1|8003.1|8008.4|8002.4|8009.1|8003.1|8008.4|8002.4|1
1653061740000|2022-05-20 15:49:00|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|2
1653061750000|2022-05-20 15:49:10|8006.8|8000.8|8005.8|7999.8|8006.8|8000.8|8005.8|7999.8|4
1653061760000|2022-05-20 15:49:20|8007.4|8001.4|8008.1|8002.1|8008.1|8002.1|8007.4|8001.4|3
1653061780000|2022-05-20 15:49:40|8008.6|8002.6|8006.1|8000.1|8008.6|8002.6|8006.1|8000.1|3
1653061800000|2022-05-20 15:50:00|8007.3|8001.3|8008.3|8002.3|8008.3|8002.3|8007.3|8001.3|2
1653061810000|2022-05-20 15:50:10|8007.5|8001.5|8007.7|8001.7|8007.8|8001.8|8007|8001|2
1653061820000|2022-05-20 15:50:20|8007.2|8001.2|8007.8|8001.8|8007.8|8001.8|8006.7|8000.7|6
1653061830000|2022-05-20 15:50:30|8008.3|8002.3|8007.8|8001.8|8008.3|8002.3|8007.8|8001.8|2
1653061850000|2022-05-20 15:50:50|8007.6|8001.6|8008.6|8002.6|8008.6|8002.6|8007.1|8001.1|9
1653061860000|2022-05-20 15:51:00|8008.1|8002.1|8008.3|8002.3|8008.3|8002.3|8007.6|8001.6|0
1653061870000|2022-05-20 15:51:10|8009.6|8003.6|8011.3|8005.3|8011.3|8005.3|8009.6|8003.6|2
1653061880000|2022-05-20 15:51:20|8010.8|8004.8|8011|8005|8011|8005|8010.8|8004.8|0
1653061900000|2022-05-20 15:51:40|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|2
1653061910000|2022-05-20 15:51:50|8011|8005|8015.1|8009.1|8015.1|8009.1|8011|8005|5
1653061920000|2022-05-20 15:52:00|8015.3|8009.3|8015.8|8009.8|8015.8|8009.8|8015.3|8009.3|2
1653061930000|2022-05-20 15:52:10|8016.6|8010.6|8013.2|8007.2|8016.6|8010.6|8012.9|8006.9|3
1653061950000|2022-05-20 15:52:30|8012.9|8006.9|8015.9|8009.9|8015.9|8009.9|8012.9|8006.9|5
1653061960000|2022-05-20 15:52:40|8014.7|8008.7|8011.8|8005.8|8014.7|8008.7|8011.5|8005.5|9
1653061970000|2022-05-20 15:52:50|8012.1|8006.1|8012|8006|8012.5|8006.5|8012|8006|0
1653061980000|2022-05-20 15:53:00|8011.8|8005.8|8008|8002|8012.1|8006.1|8008|8002|7
1653061990000|2022-05-20 15:53:10|8008.2|8002.2|8008|8002|8008.2|8002.2|8008|8002|0
1653062000000|2022-05-20 15:53:20|8007.7|8001.7|8005.2|7999.2|8007.7|8001.7|8005.2|7999.2|4
1653062010000|2022-05-20 15:53:30|8005.5|7999.5|8006.2|8000.2|8006.2|8000.2|8005.2|7999.2|0
1653062020000|2022-05-20 15:53:40|8006.5|8000.5|8007|8001|8007|8001|8006.5|8000.5|1
1653062040000|2022-05-20 15:54:00|8007.3|8001.3|8007.5|8001.5|8007.5|8001.5|8007.3|8001.3|0
1653062050000|2022-05-20 15:54:10|8006.3|8000.3|8003.1|7997.1|8006.3|8000.3|8003.1|7997.1|6
1653062060000|2022-05-20 15:54:20|8001.8|7995.8|8001.5|7995.5|8001.8|7995.8|8001.5|7995.5|1
1653062070000|2022-05-20 15:54:30|8001.3|7995.3|8001|7995|8001.3|7995.3|8001|7995|3
1653062080000|2022-05-20 15:54:40|8000.4|7994.4|7998.5|7992.5|8001|7995|7998.5|7992.5|5
1653062090000|2022-05-20 15:54:50|7998.3|7992.3|7998.1|7992.1|7998.3|7992.3|7998.1|7992.1|0
1653062100000|2022-05-20 15:55:00|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|7997.3|7991.3|19
1653062110000|2022-05-20 15:55:10|7998.8|7992.8|7997.5|7991.5|7998.8|7992.8|7997.5|7991.5|0
1653062120000|2022-05-20 15:55:20|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|2
1653062130000|2022-05-20 15:55:30|7997.6|7991.6|7998.5|7992.5|7999.5|7993.5|7997.2|7991.2|4
1653062140000|2022-05-20 15:55:40|7999.1|7993.1|7999.3|7993.3|8000.8|7994.8|7999.1|7993.1|9
1653062160000|2022-05-20 15:56:00|8000|7994|8000.3|7994.3|8000.3|7994.3|8000|7994|3
1653062170000|2022-05-20 15:56:10|8000|7994|8000|7994|8000|7994|8000|7994|4
1653062190000|2022-05-20 15:56:30|8000.2|7994.2|7999.7|7993.7|8000.2|7994.2|7999.7|7993.7|0
1653062200000|2022-05-20 15:56:40|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|0
1653062210000|2022-05-20 15:56:50|7999.8|7993.8|8000.3|7994.3|8000.3|7994.3|7999.8|7993.8|3
1653062220000|2022-05-20 15:57:00|7999.5|7993.5|7999.8|7993.8|7999.8|7993.8|7999.5|7993.5|6
1653062240000|2022-05-20 15:57:20|8000.1|7994.1|7999.8|7993.8|8000.1|7994.1|7999.8|7993.8|0
1653062250000|2022-05-20 15:57:30|7998.8|7992.8|7996.5|7990.5|7998.8|7992.8|7996.5|7990.5|4
1653062260000|2022-05-20 15:57:40|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1653062280000|2022-05-20 15:58:00|7996.8|7990.8|7994.9|7988.9|7996.8|7990.8|7994.9|7988.9|4
1653062290000|2022-05-20 15:58:10|7994.6|7988.6|7993.3|7987.3|7994.6|7988.6|7993|7987|5
1653062300000|2022-05-20 15:58:20|7993.8|7987.8|7994.4|7988.4|7995.4|7989.4|7993.8|7987.8|13
1653062310000|2022-05-20 15:58:30|7994.9|7988.9|7994.9|7988.9|7995.1|7989.1|7994.9|7988.9|1
1653062320000|2022-05-20 15:58:40|7994.1|7988.1|7993.8|7987.8|7994.4|7988.4|7993.8|7987.8|5
1653062330000|2022-05-20 15:58:50|7993.2|7987.2|7993.5|7987.5|7993.5|7987.5|7993.2|7987.2|2
1653062340000|2022-05-20 15:59:00|7994.8|7988.8|7996.1|7990.1|7996.6|7990.6|7994.6|7988.6|7
1653062350000|2022-05-20 15:59:10|7995.3|7989.3|7994.5|7988.5|7995.3|7989.3|7994.5|7988.5|4
1653062360000|2022-05-20 15:59:20|7994.2|7988.2|7993.3|7987.3|7994.2|7988.2|7993.3|7987.3|1
1653062370000|2022-05-20 15:59:30|7993|7987|7993.3|7987.3|7993.3|7987.3|7992.8|7986.8|6
1653062380000|2022-05-20 15:59:40|7993.6|7987.6|7994.1|7988.1|7994.1|7988.1|7993.6|7987.6|1
1653062390000|2022-05-20 15:59:50|7994.8|7988.8|7995|7989|7995.6|7989.6|7994.8|7988.8|5
1653062400000|2022-05-20 16:00:00|7995.3|7989.3|7996.1|7990.1|7996.1|7990.1|7994.8|7988.8|6
1653062420000|2022-05-20 16:00:20|7996.3|7990.3|7994.8|7988.8|7997.1|7991.1|7994.8|7988.8|15
1653062430000|2022-05-20 16:00:30|7994.1|7988.1|7994.9|7988.9|7995.1|7989.1|7993.2|7987.2|4
1653062440000|2022-05-20 16:00:40|7996.8|7990.8|7996.5|7990.5|7996.8|7990.8|7995.3|7989.3|12
1653062450000|2022-05-20 16:00:50|7995.6|7989.6|7995.1|7989.1|7995.6|7989.6|7995.1|7989.1|2
1653062460000|2022-05-20 16:01:00|7995.6|7989.6|7994.8|7988.8|7995.6|7989.6|7994.5|7988.5|4
1653062470000|2022-05-20 16:01:10|7994.6|7988.6|7994.3|7988.3|7994.6|7988.6|7994.3|7988.3|0
1653062480000|2022-05-20 16:01:20|7994.1|7988.1|7989.3|7983.3|7994.1|7988.1|7989.3|7983.3|16
1653062490000|2022-05-20 16:01:30|7989.1|7983.1|7990.3|7984.3|7990.5|7984.5|7988.1|7982.1|12
1653062500000|2022-05-20 16:01:40|7989.9|7983.9|7989.4|7983.4|7990.1|7984.1|7989.1|7983.1|21
1653062510000|2022-05-20 16:01:50|7989.1|7983.1|7989.4|7983.4|7989.4|7983.4|7989.1|7983.1|1
1653062520000|2022-05-20 16:02:00|7989.9|7983.9|7988.4|7982.4|7990.4|7984.4|7988.4|7982.4|7
1653062530000|2022-05-20 16:02:10|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.4|7982.4|0
1653062540000|2022-05-20 16:02:20|7988.7|7982.7|7986|7980|7988.7|7982.7|7986|7980|8
1653062550000|2022-05-20 16:02:30|7985.8|7979.8|7985.8|7979.8|7986.3|7980.3|7985.8|7979.8|0
1653062560000|2022-05-20 16:02:40|7984.8|7978.8|7981.3|7975.3|7984.8|7978.8|7981.1|7975.1|22
1653062570000|2022-05-20 16:02:50|7980.6|7974.6|7981.3|7975.3|7981.3|7975.3|7980.6|7974.6|2
1653062580000|2022-05-20 16:03:00|7980.9|7974.9|7983.6|7977.6|7983.6|7977.6|7980.9|7974.9|3
1653062590000|2022-05-20 16:03:10|7984.1|7978.1|7985.2|7979.2|7985.2|7979.2|7984.1|7978.1|2
1653062600000|2022-05-20 16:03:20|7985.5|7979.5|7985.7|7979.7|7985.7|7979.7|7985.5|7979.5|2
1653062610000|2022-05-20 16:03:30|7987.2|7981.2|7987.7|7981.7|7987.7|7981.7|7987.2|7981.2|3
1653062620000|2022-05-20 16:03:40|7987.2|7981.2|7986|7980|7987.2|7981.2|7985.7|7979.7|2
1653062630000|2022-05-20 16:03:50|||||||||5
1653062640000|2022-05-20 16:04:00|7984|7978|7983|7977|7984|7978|7983|7977|5
1653062650000|2022-05-20 16:04:10|7985.3|7979.3|7985.5|7979.5|7985.5|7979.5|7985.3|7979.3|1
1653062660000|2022-05-20 16:04:20|7984|7978|7981.3|7975.3|7984.3|7978.3|7981.3|7975.3|14
1653062670000|2022-05-20 16:04:30|7980.3|7974.3|7979.3|7973.3|7980.3|7974.3|7978.7|7972.7|7
1653062680000|2022-05-20 16:04:40|7979.6|7973.6|7978.5|7972.5|7980.3|7974.3|7978.5|7972.5|6
1653062690000|2022-05-20 16:04:50|7977|7971|7978.3|7972.3|7978.3|7972.3|7977|7971|1
1653062700000|2022-05-20 16:05:00|7978.9|7972.9|7979.5|7973.5|7979.8|7973.8|7978.9|7972.9|5
1653062710000|2022-05-20 16:05:10|7979.7|7973.7|7981.3|7975.3|7981.3|7975.3|7979.7|7973.7|1
1653062720000|2022-05-20 16:05:20|7981.7|7975.7|7983|7977|7983|7977|7981.7|7975.7|3
1653062730000|2022-05-20 16:05:30|7983.2|7977.2|7982.7|7976.7|7983.2|7977.2|7982.7|7976.7|0
1653062740000|2022-05-20 16:05:40|7983.7|7977.7|7985.2|7979.2|7985.2|7979.2|7983.7|7977.7|3
1653062750000|2022-05-20 16:05:50|7985.5|7979.5|7990|7984|7990|7984|7985.5|7979.5|16
1653062760000|2022-05-20 16:06:00|||||||||2
1653062770000|2022-05-20 16:06:10|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|1
1653062790000|2022-05-20 16:06:30|7990.3|7984.3|7989.4|7983.4|7990.5|7984.5|7989.4|7983.4|2
1653062800000|2022-05-20 16:06:40|7989.2|7983.2|7989.6|7983.6|7989.6|7983.6|7989.2|7983.2|2
1653062810000|2022-05-20 16:06:50|7989.3|7983.3|7986.5|7980.5|7989.3|7983.3|7986.5|7980.5|14
1653062820000|2022-05-20 16:07:00|7987|7981|7984.8|7978.8|7987.3|7981.3|7984.8|7978.8|8
1653062830000|2022-05-20 16:07:10|7985.1|7979.1|7985.3|7979.3|7985.3|7979.3|7985.1|7979.1|0
1653062840000|2022-05-20 16:07:20|7984.3|7978.3|7983.3|7977.3|7984.9|7978.9|7983.3|7977.3|13
1653062850000|2022-05-20 16:07:30|7984.1|7978.1|7984.6|7978.6|7984.6|7978.6|7983.3|7977.3|2
1653062860000|2022-05-20 16:07:40|7984.4|7978.4|7983.9|7977.9|7984.4|7978.4|7983.3|7977.3|4
1653062870000|2022-05-20 16:07:50|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|0
1653062880000|2022-05-20 16:08:00|7983.3|7977.3|7983.6|7977.6|7983.6|7977.6|7983.3|7977.3|3
1653062890000|2022-05-20 16:08:10|7984.4|7978.4|7983.8|7977.8|7984.4|7978.4|7983.8|7977.8|7
1653062900000|2022-05-20 16:08:20|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|0
1653062910000|2022-05-20 16:08:30|7983.1|7977.1|7984.9|7978.9|7984.9|7978.9|7983.1|7977.1|11
1653062920000|2022-05-20 16:08:40|||||||||2
1653062930000|2022-05-20 16:08:50|7983.4|7977.4|7982.6|7976.6|7983.4|7977.4|7982.6|7976.6|13
1653062940000|2022-05-20 16:09:00|7978.3|7972.3|7975.8|7969.8|7978.3|7972.3|7975.4|7969.4|5
1653062950000|2022-05-20 16:09:10|7976.1|7970.1|7975.8|7969.8|7976.3|7970.3|7975.8|7969.8|1
1653062960000|2022-05-20 16:09:20|7975.6|7969.6|7971.4|7965.4|7975.6|7969.6|7971.4|7965.4|9
1653062980000|2022-05-20 16:09:40|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|5
1653062990000|2022-05-20 16:09:50|||||||||1
1653063000000|2022-05-20 16:10:00|7969.6|7963.6|7967.9|7961.9|7969.9|7963.9|7967.4|7961.4|21
1653063010000|2022-05-20 16:10:10|7967.6|7961.6|7967.4|7961.4|7967.6|7961.6|7967.3|7961.3|13
1653063020000|2022-05-20 16:10:20|7966.7|7960.7|7967.4|7961.4|7967.4|7961.4|7965.1|7959.1|26
1653063030000|2022-05-20 16:10:30|7966.9|7960.9|7967.4|7961.4|7967.6|7961.6|7966.9|7960.9|3
1653063040000|2022-05-20 16:10:40|7967.9|7961.9|7970.3|7964.3|7970.3|7964.3|7967.9|7961.9|9
1653063050000|2022-05-20 16:10:50|7970.5|7964.5|7972.3|7966.3|7972.8|7966.8|7970.5|7964.5|7
1653063060000|2022-05-20 16:11:00|7970.3|7964.3|7971.6|7965.6|7971.6|7965.6|7970.3|7964.3|5
1653063080000|2022-05-20 16:11:20|7971.9|7965.9|7973.1|7967.1|7973.1|7967.1|7971.9|7965.9|1
1653063090000|2022-05-20 16:11:30|7973.4|7967.4|7973.9|7967.9|7973.9|7967.9|7973.4|7967.4|2
1653063100000|2022-05-20 16:11:40|7974.4|7968.4|7974.1|7968.1|7975.4|7969.4|7973.6|7967.6|3
1653063110000|2022-05-20 16:11:50|7973.6|7967.6|7974.9|7968.9|7975.4|7969.4|7973.6|7967.6|11
1653063120000|2022-05-20 16:12:00|7975.2|7969.2|7975.6|7969.6|7976.4|7970.4|7974.9|7968.9|5
1653063130000|2022-05-20 16:12:10|7974.7|7968.7|7973.6|7967.6|7974.7|7968.7|7973.6|7967.6|5
1653063140000|2022-05-20 16:12:20|7973.4|7967.4|7971.6|7965.6|7973.4|7967.4|7971.4|7965.4|8
1653063150000|2022-05-20 16:12:30|7971.9|7965.9|7971.4|7965.4|7973.1|7967.1|7971.4|7965.4|6
1653063160000|2022-05-20 16:12:40|7970.9|7964.9|7969.4|7963.4|7970.9|7964.9|7968.6|7962.6|9
1653063170000|2022-05-20 16:12:50|7968.7|7962.7|7971.9|7965.9|7972.4|7966.4|7968.7|7962.7|2
1653063180000|2022-05-20 16:13:00|7972.4|7966.4|7972.3|7966.3|7973.3|7967.3|7971.4|7965.4|7
1653063190000|2022-05-20 16:13:10|7972.1|7966.1|7971.8|7965.8|7972.1|7966.1|7971.8|7965.8|2
1653063210000|2022-05-20 16:13:30|7971.6|7965.6|7971.8|7965.8|7973.1|7967.1|7971.6|7965.6|7
1653063220000|2022-05-20 16:13:40|7972.1|7966.1|7972.3|7966.3|7973.3|7967.3|7972.1|7966.1|1
1653063240000|2022-05-20 16:14:00|7972.5|7966.5|7971.4|7965.4|7972.5|7966.5|7971.4|7965.4|2
1653063250000|2022-05-20 16:14:10|7972.7|7966.7|7973.3|7967.3|7973.6|7967.6|7972.7|7966.7|1
1653063260000|2022-05-20 16:14:20|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|7973.6|7967.6|0
1653063280000|2022-05-20 16:14:40|7973.3|7967.3|7974.6|7968.6|7974.6|7968.6|7973.3|7967.3|4
1653063290000|2022-05-20 16:14:50|7974.4|7968.4|7972.9|7966.9|7974.4|7968.4|7972.9|7966.9|2
1653063300000|2022-05-20 16:15:00|7973.2|7967.2|7972.9|7966.9|7973.4|7967.4|7972.6|7966.6|0
1653063310000|2022-05-20 16:15:10|7973.4|7967.4|7974.4|7968.4|7975.1|7969.1|7972.9|7966.9|8
1653063320000|2022-05-20 16:15:20|7973.1|7967.1|7972.9|7966.9|7973.1|7967.1|7972.9|7966.9|3
1653063330000|2022-05-20 16:15:30|7972.3|7966.3|7972.9|7966.9|7973.5|7967.5|7971.4|7965.4|5
1653063340000|2022-05-20 16:15:40|7973.4|7967.4|7975.4|7969.4|7975.4|7969.4|7973.4|7967.4|6
1653063350000|2022-05-20 16:15:50|7975.7|7969.7|7979.9|7973.9|7979.9|7973.9|7975.7|7969.7|4
1653063360000|2022-05-20 16:16:00|7979.7|7973.7|7979.1|7973.1|7979.7|7973.7|7977.4|7971.4|11
1653063370000|2022-05-20 16:16:10|7978.1|7972.1|7978.4|7972.4|7978.4|7972.4|7976.6|7970.6|11
1653063380000|2022-05-20 16:16:20|7979.6|7973.6|7981.4|7975.4|7981.4|7975.4|7978.6|7972.6|11
1653063390000|2022-05-20 16:16:30|7981.6|7975.6|7982.1|7976.1|7982.1|7976.1|7981.4|7975.4|2
1653063400000|2022-05-20 16:16:40|7982.4|7976.4|7982.9|7976.9|7983.9|7977.9|7981.6|7975.6|10
1653063410000|2022-05-20 16:16:50|7980.9|7974.9|7981.4|7975.4|7982.1|7976.1|7980.9|7974.9|8
1653063420000|2022-05-20 16:17:00|7981.6|7975.6|7981.9|7975.9|7982.4|7976.4|7981.6|7975.6|4
1653063440000|2022-05-20 16:17:20|7981.6|7975.6|7982.9|7976.9|7982.9|7976.9|7981.4|7975.4|3
1653063460000|2022-05-20 16:17:40|7983.1|7977.1|7984.6|7978.6|7984.9|7978.9|7983.1|7977.1|3
1653063470000|2022-05-20 16:17:50|7984.4|7978.4|7984.9|7978.9|7984.9|7978.9|7984.4|7978.4|4
1653063480000|2022-05-20 16:18:00|7984.6|7978.6|7983.6|7977.6|7984.6|7978.6|7983.6|7977.6|1
1653063490000|2022-05-20 16:18:10|7982.9|7976.9|7982.4|7976.4|7982.9|7976.9|7982.4|7976.4|0
1653063500000|2022-05-20 16:18:20|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|4
1653063530000|2022-05-20 16:18:50|7981.1|7975.1|7981.9|7975.9|7981.9|7975.9|7981.1|7975.1|5
1653063540000|2022-05-20 16:19:00|7982.4|7976.4|7981.1|7975.1|7983.1|7977.1|7981.1|7975.1|9
1653063550000|2022-05-20 16:19:10|7981.6|7975.6|7989.9|7983.9|7990.1|7984.1|7981.6|7975.6|12
1653063560000|2022-05-20 16:19:20|7989.7|7983.7|7988.9|7982.9|7989.7|7983.7|7987.9|7981.9|1
1653063570000|2022-05-20 16:19:30|7989.2|7983.2|7988.4|7982.4|7989.2|7983.2|7988.4|7982.4|2
1653063580000|2022-05-20 16:19:40|7988.7|7982.7|7987.4|7981.4|7989.2|7983.2|7986.1|7980.1|8
1653063590000|2022-05-20 16:19:50|7987.6|7981.6|7987.4|7981.4|7987.6|7981.6|7986.9|7980.9|5
1653063600000|2022-05-20 16:20:00|7986.9|7980.9|7986.1|7980.1|7986.9|7980.9|7986.1|7980.1|3
1653063610000|2022-05-20 16:20:10|7986.4|7980.4|7993.3|7987.3|7993.6|7987.6|7986.4|7980.4|19
1653063620000|2022-05-20 16:20:20|7993.6|7987.6|7992.4|7986.4|7993.6|7987.6|7992.3|7986.3|1
1653063630000|2022-05-20 16:20:30|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1653063640000|2022-05-20 16:20:40|7992.9|7986.9|7992.6|7986.6|7992.9|7986.9|7992.6|7986.6|2
1653063650000|2022-05-20 16:20:50|7992.1|7986.1|7992.6|7986.6|7992.6|7986.6|7992.1|7986.1|1
1653063660000|2022-05-20 16:21:00|7993.1|7987.1|7992.3|7986.3|7993.1|7987.1|7992.3|7986.3|7
1653063670000|2022-05-20 16:21:10|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|5
1653063680000|2022-05-20 16:21:20|7992.8|7986.8|7993.1|7987.1|7993.1|7987.1|7992.6|7986.6|0
1653063690000|2022-05-20 16:21:30|7993.4|7987.4|7993.6|7987.6|7993.6|7987.6|7993.4|7987.4|0
1653063700000|2022-05-20 16:21:40|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|3
1653063710000|2022-05-20 16:21:50|7993.4|7987.4|7993.6|7987.6|7993.6|7987.6|7993.4|7987.4|0
1653063720000|2022-05-20 16:22:00|7993.1|7987.1|7992.3|7986.3|7993.1|7987.1|7992.3|7986.3|4
1653063730000|2022-05-20 16:22:10|7992|7986|7992.4|7986.4|7992.4|7986.4|7991.8|7985.8|7
1653063750000|2022-05-20 16:22:30|7992.1|7986.1|7991.9|7985.9|7992.1|7986.1|7991.6|7985.6|3
1653063760000|2022-05-20 16:22:40|7991.6|7985.6|7991.9|7985.9|7992.4|7986.4|7991.4|7985.4|0
1653063770000|2022-05-20 16:22:50|7991.6|7985.6|7990.4|7984.4|7991.6|7985.6|7989.6|7983.6|13
1653063780000|2022-05-20 16:23:00|7990.7|7984.7|7990.4|7984.4|7990.9|7984.9|7989.9|7983.9|6
1653063790000|2022-05-20 16:23:10|7990.6|7984.6|7991.3|7985.3|7991.3|7985.3|7990.4|7984.4|58
1653063800000|2022-05-20 16:23:20|7991.5|7985.5|7991.4|7985.4|7992|7986|7991.4|7985.4|1
1653063810000|2022-05-20 16:23:30|7991.6|7985.6|7992.1|7986.1|7992.1|7986.1|7991.1|7985.1|3
1653063820000|2022-05-20 16:23:40|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|2
1653063830000|2022-05-20 16:23:50|7991.1|7985.1|7989.8|7983.8|7991.1|7985.1|7989.8|7983.8|1
1653063840000|2022-05-20 16:24:00|7990.1|7984.1|7991.1|7985.1|7991.1|7985.1|7990.1|7984.1|4
1653063850000|2022-05-20 16:24:10|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1653063860000|2022-05-20 16:24:20|7991.1|7985.1|7989.9|7983.9|7991.1|7985.1|7989.7|7983.7|2
1653063870000|2022-05-20 16:24:30|||||||||1
1653063880000|2022-05-20 16:24:40|7989.7|7983.7|7989.6|7983.6|7990.1|7984.1|7989.5|7983.5|6
1653063890000|2022-05-20 16:24:50|7990.4|7984.4|7991|7985|7991|7985|7990.4|7984.4|0
1653063900000|2022-05-20 16:25:00|7991.2|7985.2|7991.7|7985.7|7991.7|7985.7|7991.2|7985.2|0
1653063910000|2022-05-20 16:25:10|7990.7|7984.7|7990.4|7984.4|7990.7|7984.7|7990.4|7984.4|4
1653063920000|2022-05-20 16:25:20|7990.7|7984.7|7990.4|7984.4|7990.7|7984.7|7990.4|7984.4|1
1653063930000|2022-05-20 16:25:30|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|0
1653063940000|2022-05-20 16:25:40|7991|7985|7990.4|7984.4|7991|7985|7990.4|7984.4|6
1653063950000|2022-05-20 16:25:50|7990.7|7984.7|7990.2|7984.2|7990.7|7984.7|7990.2|7984.2|4
1653063960000|2022-05-20 16:26:00|7990.4|7984.4|7989.7|7983.7|7990.4|7984.4|7989.4|7983.4|10
1653063980000|2022-05-20 16:26:20|7989.5|7983.5|7989.3|7983.3|7989.5|7983.5|7989|7983|0
1653063990000|2022-05-20 16:26:30|7989.5|7983.5|7988.8|7982.8|7989.5|7983.5|7988|7982|8
1653064010000|2022-05-20 16:26:50|7988.3|7982.3|7987.5|7981.5|7988.5|7982.5|7987.3|7981.3|18
1653064020000|2022-05-20 16:27:00|7987.3|7981.3|7988.3|7982.3|7988.8|7982.8|7987.3|7981.3|9
1653064030000|2022-05-20 16:27:10|7988.6|7982.6|7989.3|7983.3|7989.3|7983.3|7988.6|7982.6|3
1653064040000|2022-05-20 16:27:20|7988.8|7982.8|7988.5|7982.5|7988.8|7982.8|7988.3|7982.3|6
1653064050000|2022-05-20 16:27:30|7988.8|7982.8|7989.3|7983.3|7989.3|7983.3|7988.8|7982.8|13
1653064060000|2022-05-20 16:27:40|7990.6|7984.6|7990.6|7984.6|7990.6|7984.6|7990.3|7984.3|8
1653064070000|2022-05-20 16:27:50|||||||||1
1653064080000|2022-05-20 16:28:00|7990.3|7984.3|7990.6|7984.6|7990.6|7984.6|7990.3|7984.3|3
1653064090000|2022-05-20 16:28:10|7990.4|7984.4|7989.8|7983.8|7990.6|7984.6|7989.6|7983.6|6
1653064100000|2022-05-20 16:28:20|7990.3|7984.3|7989.6|7983.6|7990.8|7984.8|7989.6|7983.6|5
1653064110000|2022-05-20 16:28:30|7989.1|7983.1|7984.3|7978.3|7990.3|7984.3|7984.3|7978.3|25
1653064120000|2022-05-20 16:28:40|7982.8|7976.8|7981.8|7975.8|7982.8|7976.8|7981.8|7975.8|3
1653064140000|2022-05-20 16:29:00|7982.5|7976.5|7983.3|7977.3|7983.4|7977.4|7982.5|7976.5|7
1653064150000|2022-05-20 16:29:10|7982.8|7976.8|7981.8|7975.8|7983.3|7977.3|7981.8|7975.8|9
1653064160000|2022-05-20 16:29:20|7982|7976|7981.5|7975.5|7982|7976|7981.3|7975.3|1
1653064170000|2022-05-20 16:29:30|7981.3|7975.3|7982.8|7976.8|7982.8|7976.8|7981.3|7975.3|3
1653064180000|2022-05-20 16:29:40|7983|7977|7982.7|7976.7|7984|7978|7982.7|7976.7|2
1653064190000|2022-05-20 16:29:50|7982.8|7976.8|7982|7976|7983.3|7977.3|7982|7976|1
1653064200000|2022-05-20 16:30:00|7981.7|7975.7|7982|7976|7982|7976|7981.7|7975.7|1
1653064210000|2022-05-20 16:30:10|7983|7977|7982.8|7976.8|7983.3|7977.3|7982.8|7976.8|4
1653064240000|2022-05-20 16:30:40|7983.5|7977.5|7983|7977|7983.5|7977.5|7983|7977|0
1653064250000|2022-05-20 16:30:50|7982.8|7976.8|7984|7978|7984|7978|7981.8|7975.8|7
1653064260000|2022-05-20 16:31:00|7984.8|7978.8|7983.1|7977.1|7984.8|7978.8|7982.6|7976.6|3
1653064270000|2022-05-20 16:31:10|7982.6|7976.6|7983.1|7977.1|7983.1|7977.1|7982.6|7976.6|0
1653064280000|2022-05-20 16:31:20|7983.3|7977.3|7984.8|7978.8|7984.8|7978.8|7983.3|7977.3|2
1653064310000|2022-05-20 16:31:50|||||||||1
1653064320000|2022-05-20 16:32:00|7984.3|7978.3|7984.8|7978.8|7984.8|7978.8|7984.3|7978.3|3
1653064340000|2022-05-20 16:32:20|7985.3|7979.3|7986.5|7980.5|7987|7981|7985.3|7979.3|15
1653064350000|2022-05-20 16:32:30|7986.8|7980.8|7987.3|7981.3|7987.3|7981.3|7986.8|7980.8|2
1653064380000|2022-05-20 16:33:00|||||||||1
1653064390000|2022-05-20 16:33:10|7987.8|7981.8|7988|7982|7988|7982|7987.8|7981.8|0
1653064400000|2022-05-20 16:33:20|7987.8|7981.8|7986.7|7980.7|7987.8|7981.8|7986.7|7980.7|8
1653064410000|2022-05-20 16:33:30|7986.2|7980.2|7986.5|7980.5|7986.7|7980.7|7986.2|7980.2|1
1653064430000|2022-05-20 16:33:50|7985.9|7979.9|7983.6|7977.6|7985.9|7979.9|7982.7|7976.7|14
1653064440000|2022-05-20 16:34:00|7983.3|7977.3|7985.9|7979.9|7985.9|7979.9|7983.3|7977.3|5
1653064450000|2022-05-20 16:34:10|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|3
1653064470000|2022-05-20 16:34:30|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|1
1653064490000|2022-05-20 16:34:50|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|0
1653064500000|2022-05-20 16:35:00|7986.8|7980.8|7986.1|7980.1|7986.8|7980.8|7986.1|7980.1|0
1653064510000|2022-05-20 16:35:10|7986.3|7980.3|7987.7|7981.7|7987.7|7981.7|7986.1|7980.1|4
1653064520000|2022-05-20 16:35:20|7987.2|7981.2|7987.5|7981.5|7987.5|7981.5|7987.2|7981.2|2
1653064530000|2022-05-20 16:35:30|7988|7982|7988.5|7982.5|7988.5|7982.5|7988|7982|1
1653064540000|2022-05-20 16:35:40|7988.3|7982.3|7987.3|7981.3|7988.3|7982.3|7987.3|7981.3|5
1653064550000|2022-05-20 16:35:50|||||||||1
1653064560000|2022-05-20 16:36:00|7987|7981|7986.5|7980.5|7987|7981|7986.5|7980.5|1
1653064570000|2022-05-20 16:36:10|7986.8|7980.8|7986.6|7980.6|7987|7981|7986|7980|4
1653064580000|2022-05-20 16:36:20|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|1
1653064590000|2022-05-20 16:36:30|7985.8|7979.8|7983.3|7977.3|7985.8|7979.8|7982.8|7976.8|6
1653064600000|2022-05-20 16:36:40|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|0
1653064620000|2022-05-20 16:37:00|7983.2|7977.2|7982.7|7976.7|7983.2|7977.2|7981.4|7975.4|9
1653064640000|2022-05-20 16:37:20|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|0
1653064650000|2022-05-20 16:37:30|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|0
1653064660000|2022-05-20 16:37:40|7982.4|7976.4|7983|7977|7983|7977|7982.4|7976.4|3
1653064670000|2022-05-20 16:37:50|7981.7|7975.7|7981.7|7975.7|7981.7|7975.7|7981.7|7975.7|5
1653064690000|2022-05-20 16:38:10|7983.1|7977.1|7982.9|7976.9|7983.1|7977.1|7982.9|7976.9|3
1653064700000|2022-05-20 16:38:20|7983.1|7977.1|7983.4|7977.4|7983.4|7977.4|7982.9|7976.9|0
1653064710000|2022-05-20 16:38:30|7984.2|7978.2|7984.4|7978.4|7984.4|7978.4|7984.2|7978.2|2
1653064720000|2022-05-20 16:38:40|7984.1|7978.1|7984.4|7978.4|7984.6|7978.6|7984.1|7978.1|4
1653064740000|2022-05-20 16:39:00|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|1
1653064750000|2022-05-20 16:39:10|||||||||1
1653064770000|2022-05-20 16:39:30|7984.4|7978.4|7984.7|7978.7|7984.7|7978.7|7984.4|7978.4|5
1653064800000|2022-05-20 16:40:00|||||||||4
1653064820000|2022-05-20 16:40:20|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653064830000|2022-05-20 16:40:30|7982.9|7976.9|7981.4|7975.4|7982.9|7976.9|7981.4|7975.4|5
1653064850000|2022-05-20 16:40:50|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|2
1653064860000|2022-05-20 16:41:00|7981|7975|7979.7|7973.7|7981.2|7975.2|7979.4|7973.4|13
1653064870000|2022-05-20 16:41:10|7979.9|7973.9|7979.4|7973.4|7979.9|7973.9|7979.4|7973.4|1
1653064880000|2022-05-20 16:41:20|7980|7974|7980.5|7974.5|7980.5|7974.5|7980|7974|1
1653064890000|2022-05-20 16:41:30|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|3
1653064900000|2022-05-20 16:41:40|7981.5|7975.5|7981.7|7975.7|7981.7|7975.7|7981.2|7975.2|2
1653064910000|2022-05-20 16:41:50|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|1
1653064920000|2022-05-20 16:42:00|||||||||1
1653064930000|2022-05-20 16:42:10|||||||||6
1653064940000|2022-05-20 16:42:20|7980.6|7974.6|7981.7|7975.7|7981.7|7975.7|7980.6|7974.6|8
1653064950000|2022-05-20 16:42:30|7981.9|7975.9|7979.6|7973.6|7981.9|7975.9|7979.6|7973.6|22
1653064960000|2022-05-20 16:42:40|7978.7|7972.7|7978.9|7972.9|7978.9|7972.9|7978.7|7972.7|0
1653064970000|2022-05-20 16:42:50|7979.1|7973.1|7980.6|7974.6|7980.6|7974.6|7979.1|7973.1|6
1653064980000|2022-05-20 16:43:00|7980.3|7974.3|7980.6|7974.6|7980.8|7974.8|7980.3|7974.3|1
1653064990000|2022-05-20 16:43:10|7980.3|7974.3|7980.6|7974.6|7980.6|7974.6|7980.3|7974.3|1
1653065000000|2022-05-20 16:43:20|7981.6|7975.6|7982.1|7976.1|7982.1|7976.1|7981.6|7975.6|1
1653065010000|2022-05-20 16:43:30|7981.6|7975.6|7981.6|7975.6|7981.8|7975.8|7981.6|7975.6|1
1653065020000|2022-05-20 16:43:40|7981.8|7975.8|7982.1|7976.1|7982.1|7976.1|7981.8|7975.8|0
1653065030000|2022-05-20 16:43:50|7981.9|7975.9|7982.7|7976.7|7982.7|7976.7|7981.9|7975.9|2
1653065040000|2022-05-20 16:44:00|7981.9|7975.9|7980.5|7974.5|7981.9|7975.9|7980.5|7974.5|5
1653065050000|2022-05-20 16:44:10|7980.8|7974.8|7981.4|7975.4|7981.4|7975.4|7980.5|7974.5|3
1653065060000|2022-05-20 16:44:20|7981.1|7975.1|7981.4|7975.4|7981.4|7975.4|7981.1|7975.1|3
1653065070000|2022-05-20 16:44:30|7981.7|7975.7|7981.4|7975.4|7981.7|7975.7|7981.4|7975.4|1
1653065080000|2022-05-20 16:44:40|7981.7|7975.7|7982.3|7976.3|7983.8|7977.8|7981.7|7975.7|8
1653065090000|2022-05-20 16:44:50|7982|7976|7981.7|7975.7|7982|7976|7981.7|7975.7|4
1653065100000|2022-05-20 16:45:00|7982|7976|7981.6|7975.6|7982|7976|7981.4|7975.4|2
1653065110000|2022-05-20 16:45:10|7981.9|7975.9|7981.9|7975.9|7981.9|7975.9|7981.9|7975.9|0
1653065130000|2022-05-20 16:45:30|||||||||3
1653065140000|2022-05-20 16:45:40|7982.2|7976.2|7981.7|7975.7|7982.7|7976.7|7981.7|7975.7|3
1653065150000|2022-05-20 16:45:50|7980.6|7974.6|7980.7|7974.7|7981.2|7975.2|7980.3|7974.3|7
1653065160000|2022-05-20 16:46:00|7980.2|7974.2|7978.3|7972.3|7980.9|7974.9|7978.1|7972.1|4
1653065170000|2022-05-20 16:46:10|7978.6|7972.6|7981.1|7975.1|7982.3|7976.3|7978.6|7972.6|12
1653065180000|2022-05-20 16:46:20|7980.9|7974.9|7981.8|7975.8|7982|7976|7980.9|7974.9|23
1653065190000|2022-05-20 16:46:30|||||||||10
1653065200000|2022-05-20 16:46:40|7980.7|7974.7|7980.9|7974.9|7980.9|7974.9|7980.7|7974.7|3
1653065210000|2022-05-20 16:46:50|7981.7|7975.7|7980.9|7974.9|7981.7|7975.7|7980.9|7974.9|1
1653065220000|2022-05-20 16:47:00|7980.7|7974.7|7980.9|7974.9|7980.9|7974.9|7980.7|7974.7|0
1653065230000|2022-05-20 16:47:10|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7980.9|7974.9|2
1653065240000|2022-05-20 16:47:20|7981.5|7975.5|7981.2|7975.2|7981.5|7975.5|7981.2|7975.2|0
1653065260000|2022-05-20 16:47:40|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|1
1653065270000|2022-05-20 16:47:50|7981.2|7975.2|7981.5|7975.5|7981.7|7975.7|7981.2|7975.2|1
1653065280000|2022-05-20 16:48:00|7981.2|7975.2|7981.5|7975.5|7981.5|7975.5|7981.2|7975.2|3
1653065290000|2022-05-20 16:48:10|7981.7|7975.7|7981.5|7975.5|7981.7|7975.7|7981.5|7975.5|2
1653065300000|2022-05-20 16:48:20|7981.2|7975.2|7981.5|7975.5|7981.5|7975.5|7981.2|7975.2|2
1653065310000|2022-05-20 16:48:30|7981.8|7975.8|7981.2|7975.2|7981.8|7975.8|7980.7|7974.7|2
1653065320000|2022-05-20 16:48:40|7981.5|7975.5|7980.9|7974.9|7981.5|7975.5|7980.9|7974.9|2
1653065330000|2022-05-20 16:48:50|7980.3|7974.3|7979.5|7973.5|7980.3|7974.3|7979.5|7973.5|5
1653065340000|2022-05-20 16:49:00|7979.8|7973.8|7979.6|7973.6|7979.8|7973.8|7979.6|7973.6|1
1653065350000|2022-05-20 16:49:10|7979.9|7973.9|7980.1|7974.1|7980.1|7974.1|7979.9|7973.9|0
1653065360000|2022-05-20 16:49:20|7980.3|7974.3|7981.5|7975.5|7981.5|7975.5|7980.3|7974.3|0
1653065370000|2022-05-20 16:49:30|||||||||1
1653065390000|2022-05-20 16:49:50|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|18
1653065400000|2022-05-20 16:50:00|7983.2|7977.2|7982.4|7976.4|7983.2|7977.2|7981.5|7975.5|5
1653065410000|2022-05-20 16:50:10|7982.1|7976.1|7982.6|7976.6|7982.6|7976.6|7982.1|7976.1|1
1653065420000|2022-05-20 16:50:20|7982.4|7976.4|7982.1|7976.1|7982.4|7976.4|7982.1|7976.1|3
1653065430000|2022-05-20 16:50:30|7983|7977|7983.5|7977.5|7983.8|7977.8|7983|7977|5
1653065450000|2022-05-20 16:50:50|7983.3|7977.3|7983.5|7977.5|7983.5|7977.5|7983.3|7977.3|0
1653065460000|2022-05-20 16:51:00|7983.3|7977.3|7982.4|7976.4|7983.3|7977.3|7981.9|7975.9|8
1653065480000|2022-05-20 16:51:20|7982.6|7976.6|7982.6|7976.6|7983.2|7977.2|7982.3|7976.3|6
1653065490000|2022-05-20 16:51:30|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|0
1653065500000|2022-05-20 16:51:40|7982.6|7976.6|7982.4|7976.4|7982.6|7976.6|7982.4|7976.4|0
1653065510000|2022-05-20 16:51:50|7982.1|7976.1|7982.4|7976.4|7983.5|7977.5|7981.3|7975.3|21
1653065530000|2022-05-20 16:52:10|7982.1|7976.1|7983.5|7977.5|7983.5|7977.5|7982.1|7976.1|4
1653065540000|2022-05-20 16:52:20|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|2
1653065550000|2022-05-20 16:52:30|||||||||3
1653065560000|2022-05-20 16:52:40|7982.7|7976.7|7982.9|7976.9|7982.9|7976.9|7982.6|7976.6|6
1653065570000|2022-05-20 16:52:50|||||||||1
1653065580000|2022-05-20 16:53:00|7983.2|7977.2|7982.1|7976.1|7983.2|7977.2|7982.1|7976.1|1
1653065590000|2022-05-20 16:53:10|7981.8|7975.8|7982.1|7976.1|7982.4|7976.4|7981.8|7975.8|6
1653065600000|2022-05-20 16:53:20|7982.4|7976.4|7982.4|7976.4|7982.9|7976.9|7982.4|7976.4|2
1653065610000|2022-05-20 16:53:30|7982.1|7976.1|7981|7975|7982.1|7976.1|7981|7975|1
1653065640000|2022-05-20 16:54:00|7981.4|7975.4|7981.9|7975.9|7982.1|7976.1|7981.4|7975.4|0
1653065650000|2022-05-20 16:54:10|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1653065660000|2022-05-20 16:54:20|7981.9|7975.9|7981.9|7975.9|7981.9|7975.9|7981.9|7975.9|2
1653065670000|2022-05-20 16:54:30|7981.7|7975.7|7981.9|7975.9|7981.9|7975.9|7981.7|7975.7|7
1653065680000|2022-05-20 16:54:40|7982.4|7976.4|7982.6|7976.6|7983|7977|7981.7|7975.7|3
1653065690000|2022-05-20 16:54:50|7983.2|7977.2|7983.5|7977.5|7983.5|7977.5|7983.2|7977.2|6
1653065700000|2022-05-20 16:55:00|7982.5|7976.5|7982.7|7976.7|7983|7977|7982.5|7976.5|7
1653065710000|2022-05-20 16:55:10|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|1
1653065720000|2022-05-20 16:55:20|||||||||1
1653065730000|2022-05-20 16:55:30|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|0
1653065740000|2022-05-20 16:55:40|7985.5|7979.5|7985.8|7979.8|7985.8|7979.8|7985.5|7979.5|17
1653065750000|2022-05-20 16:55:50|7985.5|7979.5|7984.3|7978.3|7985.8|7979.8|7984.3|7978.3|13
1653065760000|2022-05-20 16:56:00|7983.3|7977.3|7984.8|7978.8|7984.8|7978.8|7983.3|7977.3|5
1653065770000|2022-05-20 16:56:10|7985|7979|7984|7978|7985|7979|7983.2|7977.2|10
1653065780000|2022-05-20 16:56:20|7984.2|7978.2|7984.7|7978.7|7984.7|7978.7|7984.2|7978.2|0
1653065790000|2022-05-20 16:56:30|7985|7979|7984.7|7978.7|7985.3|7979.3|7984.7|7978.7|0
1653065800000|2022-05-20 16:56:40|7985|7979|7985.5|7979.5|7985.5|7979.5|7985|7979|2
1653065810000|2022-05-20 16:56:50|7985.3|7979.3|7985.3|7979.3|7985.3|7979.3|7985.3|7979.3|0
1653065830000|2022-05-20 16:57:10|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|3
1653065840000|2022-05-20 16:57:20|7985.3|7979.3|7985.2|7979.2|7985.3|7979.3|7985|7979|4
1653065850000|2022-05-20 16:57:30|7984.7|7978.7|7984.9|7978.9|7984.9|7978.9|7984.6|7978.6|3
1653065860000|2022-05-20 16:57:40|7984.6|7978.6|7984.4|7978.4|7984.6|7978.6|7984.4|7978.4|6
1653065870000|2022-05-20 16:57:50|7983.9|7977.9|7982.9|7976.9|7984.4|7978.4|7982.9|7976.9|3
1653065880000|2022-05-20 16:58:00|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|0
1653065890000|2022-05-20 16:58:10|7982.4|7976.4|7982.7|7976.7|7982.7|7976.7|7982.4|7976.4|1
1653065900000|2022-05-20 16:58:20|7982.4|7976.4|7982.2|7976.2|7982.4|7976.4|7981.4|7975.4|4
1653065910000|2022-05-20 16:58:30|7981.9|7975.9|7981.1|7975.1|7981.9|7975.9|7981.1|7975.1|4
1653065920000|2022-05-20 16:58:40|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|1
1653065930000|2022-05-20 16:58:50|7981.7|7975.7|7981.4|7975.4|7981.7|7975.7|7981.1|7975.1|1
1653065940000|2022-05-20 16:59:00|7981.7|7975.7|7981.9|7975.9|7981.9|7975.9|7981.4|7975.4|1
1653065950000|2022-05-20 16:59:10|7982.2|7976.2|7981.9|7975.9|7982.4|7976.4|7981.9|7975.9|0
1653065960000|2022-05-20 16:59:20|7982.4|7976.4|7981.1|7975.1|7982.7|7976.7|7980.6|7974.6|3
1653065970000|2022-05-20 16:59:30|7980.8|7974.8|7979.6|7973.6|7980.8|7974.8|7979.1|7973.1|4
1653065980000|2022-05-20 16:59:40|7979.8|7973.8|7979.3|7973.3|7979.8|7973.8|7979.3|7973.3|7
1653065990000|2022-05-20 16:59:50|7979.1|7973.1|7979.6|7973.6|7980.1|7974.1|7978.8|7972.8|6
1653066000000|2022-05-20 17:00:00|7979.8|7973.8|7979.8|7973.8|7980.1|7974.1|7979.1|7973.1|1
1653066010000|2022-05-20 17:00:10|7979.6|7973.6|7980.8|7974.8|7980.8|7974.8|7979.6|7973.6|2
1653066020000|2022-05-20 17:00:20|7980.5|7974.5|7980.8|7974.8|7980.8|7974.8|7980.5|7974.5|0
1653066030000|2022-05-20 17:00:30|7980.5|7974.5|7981.1|7975.1|7981.1|7975.1|7980.5|7974.5|3
1653066040000|2022-05-20 17:00:40|7981.3|7975.3|7982.3|7976.3|7982.8|7976.8|7981.3|7975.3|1
1653066050000|2022-05-20 17:00:50|7981.3|7975.3|7980.9|7974.9|7981.3|7975.3|7980.7|7974.7|2
1653066060000|2022-05-20 17:01:00|7981.2|7975.2|7981.9|7975.9|7982.2|7976.2|7981.2|7975.2|1
1653066070000|2022-05-20 17:01:10|7981.6|7975.6|7981.4|7975.4|7981.6|7975.6|7981.4|7975.4|1
1653066080000|2022-05-20 17:01:20|7981.6|7975.6|7981.2|7975.2|7981.6|7975.6|7981.2|7975.2|1
1653066100000|2022-05-20 17:01:40|7981.5|7975.5|7981.3|7975.3|7983|7977|7980.7|7974.7|7
1653066110000|2022-05-20 17:01:50|7981.7|7975.7|7982|7976|7982.5|7976.5|7981.7|7975.7|3
1653066120000|2022-05-20 17:02:00|7982.2|7976.2|7982|7976|7982.9|7976.9|7982|7976|4
1653066130000|2022-05-20 17:02:10|7981.7|7975.7|7981.5|7975.5|7981.7|7975.7|7981.5|7975.5|21
1653066140000|2022-05-20 17:02:20|7981.8|7975.8|7983.6|7977.6|7983.8|7977.8|7981.8|7975.8|15
1653066150000|2022-05-20 17:02:30|7984.3|7978.3|7983.8|7977.8|7984.3|7978.3|7983.6|7977.6|4
1653066160000|2022-05-20 17:02:40|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|0
1653066170000|2022-05-20 17:02:50|7983.3|7977.3|7983.6|7977.6|7984.1|7978.1|7983.3|7977.3|5
1653066180000|2022-05-20 17:03:00|7983.9|7977.9|7983.3|7977.3|7983.9|7977.9|7983.3|7977.3|2
1653066190000|2022-05-20 17:03:10|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|7982.8|7976.8|0
1653066200000|2022-05-20 17:03:20|7982.6|7976.6|7985.1|7979.1|7985.1|7979.1|7982.6|7976.6|7
1653066210000|2022-05-20 17:03:30|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|4
1653066220000|2022-05-20 17:03:40|7985.1|7979.1|7986.3|7980.3|7986.3|7980.3|7985.1|7979.1|17
1653066230000|2022-05-20 17:03:50|7986.5|7980.5|7989.4|7983.4|7990.6|7984.6|7986.3|7980.3|9
1653066240000|2022-05-20 17:04:00|7988.6|7982.6|7988.4|7982.4|7988.7|7982.7|7987.4|7981.4|5
1653066250000|2022-05-20 17:04:10|7988.1|7982.1|7987.8|7981.8|7988.6|7982.6|7987.5|7981.5|3
1653066270000|2022-05-20 17:04:30|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|5
1653066280000|2022-05-20 17:04:40|7986.6|7980.6|7986.6|7980.6|7987.3|7981.3|7986.6|7980.6|1
1653066290000|2022-05-20 17:04:50|7986.8|7980.8|7986.6|7980.6|7986.8|7980.8|7986.6|7980.6|0
1653066300000|2022-05-20 17:05:00|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|1
1653066310000|2022-05-20 17:05:10|7987.1|7981.1|7988.6|7982.6|7988.6|7982.6|7987.1|7981.1|0
1653066330000|2022-05-20 17:05:30|7988.8|7982.8|7990.5|7984.5|7990.5|7984.5|7988.8|7982.8|4
1653066340000|2022-05-20 17:05:40|7990.7|7984.7|7991|7985|7991|7985|7990.7|7984.7|2
1653066350000|2022-05-20 17:05:50|7990.8|7984.8|7992|7986|7992|7986|7990.8|7984.8|4
1653066360000|2022-05-20 17:06:00|7991.3|7985.3|7991.5|7985.5|7991.8|7985.8|7991.3|7985.3|7
1653066370000|2022-05-20 17:06:10|7991.6|7985.6|7991.6|7985.6|7992.3|7986.3|7991.3|7985.3|5
1653066380000|2022-05-20 17:06:20|7991.8|7985.8|7992.3|7986.3|7992.8|7986.8|7991.8|7985.8|1
1653066390000|2022-05-20 17:06:30|7991.3|7985.3|7991.8|7985.8|7992|7986|7991|7985|8
1653066400000|2022-05-20 17:06:40|7991.3|7985.3|7990.8|7984.8|7991.8|7985.8|7990.8|7984.8|1
1653066410000|2022-05-20 17:06:50|7990.5|7984.5|7989.8|7983.8|7990.5|7984.5|7989.6|7983.6|1
1653066420000|2022-05-20 17:07:00|7990.1|7984.1|7991.6|7985.6|7991.6|7985.6|7990.1|7984.1|12
1653066430000|2022-05-20 17:07:10|7990.8|7984.8|7991.8|7985.8|7992|7986|7990.8|7984.8|6
1653066440000|2022-05-20 17:07:20|7992|7986|7991.8|7985.8|7992|7986|7991.8|7985.8|0
1653066450000|2022-05-20 17:07:30|7991.3|7985.3|7989.8|7983.8|7991.3|7985.3|7989.8|7983.8|4
1653066470000|2022-05-20 17:07:50|7990|7984|7989.8|7983.8|7990|7984|7989.8|7983.8|1
1653066480000|2022-05-20 17:08:00|7990.3|7984.3|7990.8|7984.8|7991.3|7985.3|7990.3|7984.3|7
1653066500000|2022-05-20 17:08:20|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|7990.5|7984.5|2
1653066510000|2022-05-20 17:08:30|7990.2|7984.2|7988.9|7982.9|7990.2|7984.2|7988.4|7982.4|1
1653066520000|2022-05-20 17:08:40|7988.7|7982.7|7989.2|7983.2|7989.2|7983.2|7988.7|7982.7|1
1653066540000|2022-05-20 17:09:00|7989.7|7983.7|7991.2|7985.2|7991.2|7985.2|7989.7|7983.7|4
1653066570000|2022-05-20 17:09:30|7990.9|7984.9|7990.1|7984.1|7990.9|7984.9|7989.9|7983.9|1
1653066580000|2022-05-20 17:09:40|7989.9|7983.9|7989.4|7983.4|7989.9|7983.9|7987.5|7981.5|10
1653066590000|2022-05-20 17:09:50|7989.6|7983.6|7990.6|7984.6|7990.8|7984.8|7989.6|7983.6|6
1653066600000|2022-05-20 17:10:00|7991.1|7985.1|7991.6|7985.6|7992.1|7986.1|7991.1|7985.1|4
1653066610000|2022-05-20 17:10:10|||||||||7
1653066620000|2022-05-20 17:10:20|7989.8|7983.8|7989.4|7983.4|7990.3|7984.3|7989.4|7983.4|9
1653066630000|2022-05-20 17:10:30|7989.1|7983.1|7989.1|7983.1|7989.1|7983.1|7988.3|7982.3|3
1653066640000|2022-05-20 17:10:40|7988.9|7982.9|7989.4|7983.4|7989.4|7983.4|7988.9|7982.9|0
1653066650000|2022-05-20 17:10:50|7989.6|7983.6|7988.8|7982.8|7989.8|7983.8|7988.6|7982.6|6
1653066670000|2022-05-20 17:11:10|7988.6|7982.6|7988.6|7982.6|7989.1|7983.1|7988.1|7982.1|8
1653066680000|2022-05-20 17:11:20|7989.5|7983.5|7989.8|7983.8|7990.1|7984.1|7988.6|7982.6|18
1653066690000|2022-05-20 17:11:30|7989.6|7983.6|7989.3|7983.3|7989.6|7983.6|7989.3|7983.3|40
1653066700000|2022-05-20 17:11:40|7988.8|7982.8|7988.6|7982.6|7988.8|7982.8|7988.3|7982.3|2
1653066710000|2022-05-20 17:11:50|7988.9|7982.9|7988.8|7982.8|7988.9|7982.9|7988.6|7982.6|2
1653066720000|2022-05-20 17:12:00|7988.6|7982.6|7990|7984|7990|7984|7988.6|7982.6|1
1653066730000|2022-05-20 17:12:10|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.6|7983.6|1
1653066740000|2022-05-20 17:12:20|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|3
1653066760000|2022-05-20 17:12:40|7989|7983|7989.6|7983.6|7990.1|7984.1|7989|7983|4
1653066770000|2022-05-20 17:12:50|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|7988.3|7982.3|3
1653066780000|2022-05-20 17:13:00|7989.4|7983.4|7988.8|7982.8|7989.4|7983.4|7988.3|7982.3|3
1653066790000|2022-05-20 17:13:10|7988.5|7982.5|7988.3|7982.3|7988.6|7982.6|7988.3|7982.3|1
1653066800000|2022-05-20 17:13:20|7988.6|7982.6|7988|7982|7988.6|7982.6|7987.8|7981.8|3
1653066810000|2022-05-20 17:13:30|7988.3|7982.3|7988|7982|7988.8|7982.8|7987.8|7981.8|1
1653066830000|2022-05-20 17:13:50|7986.5|7980.5|7986|7980|7986.5|7980.5|7985|7979|15
1653066840000|2022-05-20 17:14:00|7986.2|7980.2|7985.5|7979.5|7986.5|7980.5|7985.5|7979.5|5
1653066850000|2022-05-20 17:14:10|7985.3|7979.3|7985|7979|7985.3|7979.3|7985|7979|1
1653066860000|2022-05-20 17:14:20|7985.3|7979.3|7985.5|7979.5|7985.5|7979.5|7985.3|7979.3|0
1653066870000|2022-05-20 17:14:30|7985.8|7979.8|7987.2|7981.2|7987.8|7981.8|7985.8|7979.8|4
1653066880000|2022-05-20 17:14:40|7987.5|7981.5|7987.2|7981.2|7987.5|7981.5|7987.2|7981.2|0
1653066890000|2022-05-20 17:14:50|7987|7981|7986|7980|7987|7981|7986|7980|5
1653066900000|2022-05-20 17:15:00|7986.2|7980.2|7986.5|7980.5|7986.5|7980.5|7986|7980|0
1653066910000|2022-05-20 17:15:10|7987|7981|7987.5|7981.5|7987.5|7981.5|7987|7981|2
1653066920000|2022-05-20 17:15:20|7986.9|7980.9|7986.6|7980.6|7986.9|7980.9|7986.3|7980.3|8
1653066930000|2022-05-20 17:15:30|7986.9|7980.9|7987|7981|7987|7981|7986.2|7980.2|7
1653066940000|2022-05-20 17:15:40|7987.3|7981.3|7988.7|7982.7|7988.7|7982.7|7987.3|7981.3|2
1653066950000|2022-05-20 17:15:50|7987.7|7981.7|7987.5|7981.5|7987.7|7981.7|7986|7980|8
1653066960000|2022-05-20 17:16:00|7987|7981|7987.2|7981.2|7987.2|7981.2|7985.7|7979.7|18
1653066970000|2022-05-20 17:16:10|7987|7981|7987.2|7981.2|7987.7|7981.7|7987|7981|4
1653066980000|2022-05-20 17:16:20|7987.5|7981.5|7988.2|7982.2|7988.2|7982.2|7987.5|7981.5|4
1653066990000|2022-05-20 17:16:30|7988.5|7982.5|7988|7982|7988.7|7982.7|7987.7|7981.7|2
1653067000000|2022-05-20 17:16:40|7987|7981|7987|7981|7987|7981|7987|7981|3
1653067010000|2022-05-20 17:16:50|7986.3|7980.3|7986|7980|7986.3|7980.3|7986|7980|2
1653067020000|2022-05-20 17:17:00|7986.2|7980.2|7987|7981|7987.2|7981.2|7986.2|7980.2|1
1653067030000|2022-05-20 17:17:10|7987.2|7981.2|7987|7981|7987.2|7981.2|7987|7981|0
1653067040000|2022-05-20 17:17:20|7985.2|7979.2|7985.7|7979.7|7985.7|7979.7|7985.2|7979.2|6
1653067050000|2022-05-20 17:17:30|7985|7979|7986|7980|7986|7980|7985|7979|6
1653067060000|2022-05-20 17:17:40|7986.2|7980.2|7986.2|7980.2|7986.5|7980.5|7986.2|7980.2|1
1653067070000|2022-05-20 17:17:50|7985.7|7979.7|7986|7980|7986|7980|7985.7|7979.7|0
1653067090000|2022-05-20 17:18:10|7985.8|7979.8|7985.2|7979.2|7985.8|7979.8|7984.2|7978.2|5
1653067100000|2022-05-20 17:18:20|7985.4|7979.4|7986.2|7980.2|7986.2|7980.2|7985.4|7979.4|2
1653067110000|2022-05-20 17:18:30|7986|7980|7985.7|7979.7|7986.2|7980.2|7985.4|7979.4|2
1653067120000|2022-05-20 17:18:40|7986.2|7980.2|7985.2|7979.2|7986.4|7980.4|7985.2|7979.2|4
1653067130000|2022-05-20 17:18:50|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|1
1653067140000|2022-05-20 17:19:00|7985.1|7979.1|7987|7981|7987|7981|7985.1|7979.1|3
1653067150000|2022-05-20 17:19:10|7987.7|7981.7|7990|7984|7990|7984|7987.7|7981.7|9
1653067160000|2022-05-20 17:19:20|7990.3|7984.3|7989.2|7983.2|7990.5|7984.5|7989|7983|7
1653067170000|2022-05-20 17:19:30|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|4
1653067180000|2022-05-20 17:19:40|7990.9|7984.9|7990.2|7984.2|7990.9|7984.9|7989.4|7983.4|3
1653067190000|2022-05-20 17:19:50|7990.7|7984.7|7991.9|7985.9|7991.9|7985.9|7990.7|7984.7|10
1653067200000|2022-05-20 17:20:00|7991.7|7985.7|7991.2|7985.2|7992.2|7986.2|7991.2|7985.2|6
1653067210000|2022-05-20 17:20:10|7991|7985|7992.6|7986.6|7992.9|7986.9|7990.8|7984.8|10
1653067220000|2022-05-20 17:20:20|7992.1|7986.1|7992.6|7986.6|7992.6|7986.6|7992.1|7986.1|10
1653067230000|2022-05-20 17:20:30|7991.1|7985.1|7990.7|7984.7|7991.1|7985.1|7990.7|7984.7|3
1653067240000|2022-05-20 17:20:40|7991.8|7985.8|7990.4|7984.4|7992.2|7986.2|7990.4|7984.4|5
1653067250000|2022-05-20 17:20:50|7990.1|7984.1|7989.2|7983.2|7990.6|7984.6|7989.2|7983.2|6
1653067260000|2022-05-20 17:21:00|7988.9|7982.9|7987.2|7981.2|7989.4|7983.4|7987.2|7981.2|21
1653067270000|2022-05-20 17:21:10|7987.4|7981.4|7987.2|7981.2|7987.4|7981.4|7986.7|7980.7|5
1653067280000|2022-05-20 17:21:20|7987.4|7981.4|7988.6|7982.6|7988.6|7982.6|7986.9|7980.9|8
1653067290000|2022-05-20 17:21:30|7988.3|7982.3|7988.6|7982.6|7988.6|7982.6|7988.3|7982.3|0
1653067300000|2022-05-20 17:21:40|7988.9|7982.9|7988.6|7982.6|7989.1|7983.1|7988.6|7982.6|2
1653067310000|2022-05-20 17:21:50|7989.7|7983.7|7988.4|7982.4|7989.7|7983.7|7988.4|7982.4|6
1653067320000|2022-05-20 17:22:00|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|0
1653067330000|2022-05-20 17:22:10|7987.7|7981.7|7986.9|7980.9|7987.7|7981.7|7986.9|7980.9|3
1653067350000|2022-05-20 17:22:30|7987.1|7981.1|7986.6|7980.6|7987.1|7981.1|7986.6|7980.6|4
1653067360000|2022-05-20 17:22:40|7986.5|7980.5|7987|7981|7987.2|7981.2|7986.5|7980.5|2
1653067370000|2022-05-20 17:22:50|7987.2|7981.2|7987.2|7981.2|7987.2|7981.2|7987.2|7981.2|0
1653067380000|2022-05-20 17:23:00|7987|7981|7986.7|7980.7|7987|7981|7986.2|7980.2|3
1653067390000|2022-05-20 17:23:10|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|0
1653067400000|2022-05-20 17:23:20|7986.2|7980.2|7985.2|7979.2|7986.2|7980.2|7985.2|7979.2|3
1653067410000|2022-05-20 17:23:30|7984.9|7978.9|7981.6|7975.6|7984.9|7978.9|7981.6|7975.6|13
1653067420000|2022-05-20 17:23:40|7981.3|7975.3|7983.6|7977.6|7983.6|7977.6|7981|7975|5
1653067440000|2022-05-20 17:24:00|7982.9|7976.9|7982.4|7976.4|7983.2|7977.2|7982.2|7976.2|6
1653067470000|2022-05-20 17:24:30|7982.7|7976.7|7981.9|7975.9|7983.4|7977.4|7981.6|7975.6|6
1653067480000|2022-05-20 17:24:40|7982.1|7976.1|7982.1|7976.1|7982.6|7976.6|7981.6|7975.6|11
1653067490000|2022-05-20 17:24:50|7982.2|7976.2|7982.4|7976.4|7982.7|7976.7|7981.6|7975.6|8
1653067500000|2022-05-20 17:25:00|7982.7|7976.7|7983.5|7977.5|7983.5|7977.5|7982.7|7976.7|2
1653067510000|2022-05-20 17:25:10|7983.2|7977.2|7984|7978|7984|7978|7982.9|7976.9|5
1653067520000|2022-05-20 17:25:20|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653067530000|2022-05-20 17:25:30|7984.1|7978.1|7983.6|7977.6|7984.1|7978.1|7983.4|7977.4|4
1653067540000|2022-05-20 17:25:40|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1653067560000|2022-05-20 17:26:00|7983.5|7977.5|7983.2|7977.2|7983.5|7977.5|7983.2|7977.2|2
1653067570000|2022-05-20 17:26:10|7983.5|7977.5|7984|7978|7984|7978|7983.5|7977.5|1
1653067580000|2022-05-20 17:26:20|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|0
1653067590000|2022-05-20 17:26:30|7984|7978|7984|7978|7984|7978|7984|7978|0
1653067600000|2022-05-20 17:26:40|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|0
1653067610000|2022-05-20 17:26:50|7983.9|7977.9|7984.2|7978.2|7984.2|7978.2|7983.9|7977.9|3
1653067620000|2022-05-20 17:27:00|7983.4|7977.4|7983.6|7977.6|7983.6|7977.6|7983.4|7977.4|5
1653067630000|2022-05-20 17:27:10|7983.3|7977.3|7981.4|7975.4|7983.3|7977.3|7981.4|7975.4|3
1653067640000|2022-05-20 17:27:20|7981.6|7975.6|7981.4|7975.4|7982.1|7976.1|7981.2|7975.2|3
1653067670000|2022-05-20 17:27:50|||||||||2
1653067680000|2022-05-20 17:28:00|7980.7|7974.7|7978.7|7972.7|7980.7|7974.7|7978.5|7972.5|4
1653067690000|2022-05-20 17:28:10|7978.5|7972.5|7978.5|7972.5|7978.7|7972.7|7978.5|7972.5|0
1653067700000|2022-05-20 17:28:20|7977|7971|7977|7971|7977.2|7971.2|7977|7971|5
1653067710000|2022-05-20 17:28:30|7980.6|7974.6|7980|7974|7980.6|7974.6|7980|7974|5
1653067720000|2022-05-20 17:28:40|7980.3|7974.3|7979|7973|7980.3|7974.3|7979|7973|12
1653067730000|2022-05-20 17:28:50|7978.9|7972.9|7978.6|7972.6|7978.9|7972.9|7978.6|7972.6|5
1653067740000|2022-05-20 17:29:00|7976.9|7970.9|7976.4|7970.4|7977.3|7971.3|7975.6|7969.6|8
1653067750000|2022-05-20 17:29:10|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|5
1653067760000|2022-05-20 17:29:20|7976.3|7970.3|7976.9|7970.9|7976.9|7970.9|7976.3|7970.3|3
1653067770000|2022-05-20 17:29:30|7978.9|7972.9|7980.9|7974.9|7980.9|7974.9|7978.9|7972.9|18
1653067780000|2022-05-20 17:29:40|7980.6|7974.6|7980.9|7974.9|7980.9|7974.9|7980.4|7974.4|9
1653067790000|2022-05-20 17:29:50|7982.5|7976.5|7981.9|7975.9|7982.7|7976.7|7981.9|7975.9|17
1653067800000|2022-05-20 17:30:00|7981.6|7975.6|7981.1|7975.1|7981.6|7975.6|7981.1|7975.1|4
1653067810000|2022-05-20 17:30:10|7981.3|7975.3|7982.3|7976.3|7983.1|7977.1|7981.3|7975.3|2
1653067820000|2022-05-20 17:30:20|7982.1|7976.1|7981.3|7975.3|7982.3|7976.3|7981|7975|2
1653067830000|2022-05-20 17:30:30|7981.6|7975.6|7981.3|7975.3|7981.6|7975.6|7981.3|7975.3|1
1653067840000|2022-05-20 17:30:40|7981|7975|7981.7|7975.7|7981.7|7975.7|7981|7975|3
1653067850000|2022-05-20 17:30:50|7982|7976|7982.6|7976.6|7982.6|7976.6|7981.7|7975.7|2
1653067860000|2022-05-20 17:31:00|7983|7977|7982.7|7976.7|7983.6|7977.6|7982.5|7976.5|7
1653067870000|2022-05-20 17:31:10|7982.2|7976.2|7982.5|7976.5|7982.5|7976.5|7982.2|7976.2|0
1653067880000|2022-05-20 17:31:20|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|0
1653067890000|2022-05-20 17:31:30|7983|7977|7984.5|7978.5|7984.5|7978.5|7983|7977|6
1653067900000|2022-05-20 17:31:40|7984.2|7978.2|7983.5|7977.5|7984.2|7978.2|7983.5|7977.5|0
1653067910000|2022-05-20 17:31:50|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|0
1653067920000|2022-05-20 17:32:00|7984|7978|7984.9|7978.9|7984.9|7978.9|7983.7|7977.7|5
1653067930000|2022-05-20 17:32:10|7984.7|7978.7|7984.5|7978.5|7984.9|7978.9|7983.7|7977.7|9
1653067940000|2022-05-20 17:32:20|7984.2|7978.2|7985.5|7979.5|7985.5|7979.5|7984.2|7978.2|5
1653067950000|2022-05-20 17:32:30|7985.8|7979.8|7985.5|7979.5|7985.8|7979.8|7985.5|7979.5|3
1653067970000|2022-05-20 17:32:50|7985.2|7979.2|7984.3|7978.3|7985.2|7979.2|7984.3|7978.3|3
1653067980000|2022-05-20 17:33:00|7985.3|7979.3|7987.9|7981.9|7987.9|7981.9|7985.3|7979.3|7
1653067990000|2022-05-20 17:33:10|7987.7|7981.7|7987.6|7981.6|7988|7982|7987.6|7981.6|2
1653068000000|2022-05-20 17:33:20|7988.7|7982.7|7988.3|7982.3|7988.7|7982.7|7988|7982|5
1653068010000|2022-05-20 17:33:30|7988|7982|7984.9|7978.9|7992.3|7986.3|7983.8|7977.8|15
1653068020000|2022-05-20 17:33:40|7985.2|7979.2|7984.9|7978.9|7985.2|7979.2|7984.9|7978.9|0
1653068030000|2022-05-20 17:33:50|7985.1|7979.1|7985.3|7979.3|7985.3|7979.3|7984.5|7978.5|3
1653068040000|2022-05-20 17:34:00|7985.6|7979.6|7986.1|7980.1|7986.6|7980.6|7985.6|7979.6|4
1653068060000|2022-05-20 17:34:20|7985.3|7979.3|7985.1|7979.1|7985.3|7979.3|7984.8|7978.8|3
1653068070000|2022-05-20 17:34:30|7985.4|7979.4|7985.1|7979.1|7985.4|7979.4|7985.1|7979.1|1
1653068080000|2022-05-20 17:34:40|7985.7|7979.7|7986.3|7980.3|7986.3|7980.3|7985.7|7979.7|2
1653068090000|2022-05-20 17:34:50|7987.6|7981.6|7987.3|7981.3|7987.9|7981.9|7987.3|7981.3|6
1653068100000|2022-05-20 17:35:00|7987.5|7981.5|7988.1|7982.1|7988.1|7982.1|7987.5|7981.5|1
1653068110000|2022-05-20 17:35:10|7987.8|7981.8|7987.5|7981.5|7987.8|7981.8|7987.5|7981.5|1
1653068120000|2022-05-20 17:35:20|7987.8|7981.8|7987.5|7981.5|7988.7|7982.7|7987.5|7981.5|2
1653068140000|2022-05-20 17:35:40|7987.2|7981.2|7985.6|7979.6|7987.2|7981.2|7985.6|7979.6|13
1653068150000|2022-05-20 17:35:50|7985.4|7979.4|7983.7|7977.7|7985.4|7979.4|7982.9|7976.9|6
1653068160000|2022-05-20 17:36:00|7984|7978|7985.7|7979.7|7985.8|7979.8|7984|7978|12
1653068170000|2022-05-20 17:36:10|7986|7980|7986|7980|7986.3|7980.3|7986|7980|2
1653068180000|2022-05-20 17:36:20|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|2
1653068190000|2022-05-20 17:36:30|7985.3|7979.3|7985.3|7979.3|7985.3|7979.3|7985.3|7979.3|0
1653068200000|2022-05-20 17:36:40|7985|7979|7983.5|7977.5|7985|7979|7983.5|7977.5|7
1653068210000|2022-05-20 17:36:50|7983.3|7977.3|7985.1|7979.1|7985.5|7979.5|7983.3|7977.3|3
1653068220000|2022-05-20 17:37:00|7984.8|7978.8|7985.3|7979.3|7985.8|7979.8|7984.8|7978.8|5
1653068230000|2022-05-20 17:37:10|7984.3|7978.3|7983.6|7977.6|7984.3|7978.3|7983.6|7977.6|5
1653068240000|2022-05-20 17:37:20|7983.8|7977.8|7983.5|7977.5|7983.8|7977.8|7983.5|7977.5|0
1653068250000|2022-05-20 17:37:30|7983.3|7977.3|7983.1|7977.1|7983.3|7977.3|7982.6|7976.6|4
1653068260000|2022-05-20 17:37:40|7983.4|7977.4|7983.8|7977.8|7983.8|7977.8|7983.3|7977.3|2
1653068280000|2022-05-20 17:38:00|7983.5|7977.5|7983.8|7977.8|7984.1|7978.1|7983.5|7977.5|4
1653068290000|2022-05-20 17:38:10|7984.3|7978.3|7984.1|7978.1|7984.3|7978.3|7983.8|7977.8|3
1653068310000|2022-05-20 17:38:30|7983.8|7977.8|7983.6|7977.6|7983.8|7977.8|7983.6|7977.6|1
1653068320000|2022-05-20 17:38:40|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|1
1653068330000|2022-05-20 17:38:50|7983.7|7977.7|7982.7|7976.7|7983.7|7977.7|7982.7|7976.7|1
1653068340000|2022-05-20 17:39:00|7982.9|7976.9|7983.7|7977.7|7983.7|7977.7|7982.7|7976.7|0
1653068350000|2022-05-20 17:39:10|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.7|7977.7|1
1653068360000|2022-05-20 17:39:20|7983.6|7977.6|7984.3|7978.3|7984.3|7978.3|7983.6|7977.6|11
1653068370000|2022-05-20 17:39:30|7984.5|7978.5|7983.9|7977.9|7984.5|7978.5|7983.4|7977.4|2
1653068380000|2022-05-20 17:39:40|||||||||1
1653068390000|2022-05-20 17:39:50|7984.2|7978.2|7983.9|7977.9|7984.2|7978.2|7983.9|7977.9|0
1653068400000|2022-05-20 17:40:00|7983.7|7977.7|7980.9|7974.9|7983.7|7977.7|7980.9|7974.9|11
1653068410000|2022-05-20 17:40:10|7980.7|7974.7|7981.3|7975.3|7981.3|7975.3|7980.7|7974.7|1
1653068420000|2022-05-20 17:40:20|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1653068430000|2022-05-20 17:40:30|7981.1|7975.1|7981.4|7975.4|7981.4|7975.4|7980.6|7974.6|1
1653068440000|2022-05-20 17:40:40|7981.1|7975.1|7980.9|7974.9|7981.1|7975.1|7980.9|7974.9|1
1653068450000|2022-05-20 17:40:50|7980.7|7974.7|7980.9|7974.9|7981.7|7975.7|7980.4|7974.4|4
1653068460000|2022-05-20 17:41:00|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7980.1|7974.1|7
1653068470000|2022-05-20 17:41:10|7980.7|7974.7|7980.5|7974.5|7980.7|7974.7|7980.5|7974.5|9
1653068480000|2022-05-20 17:41:20|7983.3|7977.3|7983.8|7977.8|7983.8|7977.8|7983.3|7977.3|17
1653068490000|2022-05-20 17:41:30|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|7983.5|7977.5|0
1653068500000|2022-05-20 17:41:40|7983.2|7977.2|7983.5|7977.5|7983.5|7977.5|7983|7977|1
1653068510000|2022-05-20 17:41:50|7983.3|7977.3|7983|7977|7983.3|7977.3|7982.8|7976.8|1
1653068520000|2022-05-20 17:42:00|7982.8|7976.8|7982.8|7976.8|7983.1|7977.1|7982.8|7976.8|1
1653068530000|2022-05-20 17:42:10|7983.1|7977.1|7984.3|7978.3|7984.5|7978.5|7983.1|7977.1|6
1653068540000|2022-05-20 17:42:20|7984.5|7978.5|7983.4|7977.4|7984.5|7978.5|7981.9|7975.9|3
1653068550000|2022-05-20 17:42:30|7983.1|7977.1|7983.1|7977.1|7983.1|7977.1|7982.8|7976.8|0
1653068560000|2022-05-20 17:42:40|7983.3|7977.3|7984.3|7978.3|7984.3|7978.3|7983.3|7977.3|2
1653068580000|2022-05-20 17:43:00|||||||||1
1653068590000|2022-05-20 17:43:10|7985|7979|7984.5|7978.5|7985|7979|7984.3|7978.3|3
1653068610000|2022-05-20 17:43:30|7985|7979|7985|7979|7985|7979|7985|7979|2
1653068620000|2022-05-20 17:43:40|||||||||3
1653068630000|2022-05-20 17:43:50|7984.8|7978.8|7988.2|7982.2|7988.4|7982.4|7984.6|7978.6|16
1653068640000|2022-05-20 17:44:00|7987.9|7981.9|7987.3|7981.3|7989.8|7983.8|7987.3|7981.3|4
1653068650000|2022-05-20 17:44:10|7986.8|7980.8|7988.1|7982.1|7988.4|7982.4|7986.8|7980.8|1
1653068660000|2022-05-20 17:44:20|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|2
1653068670000|2022-05-20 17:44:30|7986.7|7980.7|7987.9|7981.9|7987.9|7981.9|7986.7|7980.7|2
1653068680000|2022-05-20 17:44:40|7987.7|7981.7|7986.9|7980.9|7987.7|7981.7|7986.6|7980.6|3
1653068690000|2022-05-20 17:44:50|7986.6|7980.6|7987.9|7981.9|7987.9|7981.9|7986.6|7980.6|2
1653068700000|2022-05-20 17:45:00|7988.1|7982.1|7988.9|7982.9|7989.4|7983.4|7988.1|7982.1|3
1653068710000|2022-05-20 17:45:10|7988.7|7982.7|7990.1|7984.1|7991.1|7985.1|7988.1|7982.1|12
1653068720000|2022-05-20 17:45:20|7991.8|7985.8|7992.8|7986.8|7992.8|7986.8|7991.1|7985.1|7
1653068730000|2022-05-20 17:45:30|7992.1|7986.1|7992.6|7986.6|7993.1|7987.1|7991.9|7985.9|9
1653068740000|2022-05-20 17:45:40|7992.1|7986.1|7992.4|7986.4|7992.4|7986.4|7992.1|7986.1|3
1653068750000|2022-05-20 17:45:50|7993.1|7987.1|7997.1|7991.1|7997.3|7991.3|7993.1|7987.1|17
1653068760000|2022-05-20 17:46:00|7997.4|7991.4|7997.1|7991.1|7997.6|7991.6|7996.3|7990.3|22
1653068770000|2022-05-20 17:46:10|7997.8|7991.8|8001.3|7995.3|8001.9|7995.9|7997.8|7991.8|20
1653068780000|2022-05-20 17:46:20|8001.7|7995.7|7994.8|7988.8|8001.7|7995.7|7994.8|7988.8|13
1653068790000|2022-05-20 17:46:30|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|2
1653068800000|2022-05-20 17:46:40|7994.3|7988.3|7996.3|7990.3|7996.3|7990.3|7994.3|7988.3|7
1653068810000|2022-05-20 17:46:50|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|0
1653068820000|2022-05-20 17:47:00|7995.9|7989.9|7996.2|7990.2|7996.5|7990.5|7995.7|7989.7|4
1653068830000|2022-05-20 17:47:10|7996|7990|7997.1|7991.1|7997.1|7991.1|7996|7990|2
1653068840000|2022-05-20 17:47:20|7996.8|7990.8|7998.3|7992.3|7998.3|7992.3|7996.3|7990.3|22
1653068850000|2022-05-20 17:47:30|7998.6|7992.6|7998.1|7992.1|7998.6|7992.6|7998.1|7992.1|4
1653068860000|2022-05-20 17:47:40|7998.4|7992.4|7998.1|7992.1|7998.6|7992.6|7997.8|7991.8|3
1653068870000|2022-05-20 17:47:50|7997.8|7991.8|7997.5|7991.5|7997.8|7991.8|7997|7991|3
1653068880000|2022-05-20 17:48:00|7998.3|7992.3|7997.5|7991.5|7998.3|7992.3|7997.3|7991.3|4
1653068890000|2022-05-20 17:48:10|7998|7992|7998|7992|7998.5|7992.5|7998|7992|6
1653068910000|2022-05-20 17:48:30|7998.2|7992.2|7999.7|7993.7|7999.7|7993.7|7998|7992|6
1653068920000|2022-05-20 17:48:40|7997.5|7991.5|7997.7|7991.7|7997.7|7991.7|7997.5|7991.5|2
1653068930000|2022-05-20 17:48:50|7996.5|7990.5|7995.5|7989.5|7996.5|7990.5|7995.5|7989.5|4
1653068940000|2022-05-20 17:49:00|7996|7990|7997|7991|7997.7|7991.7|7996|7990|4
1653068950000|2022-05-20 17:49:10|7996.7|7990.7|7997.7|7991.7|7998|7992|7996.7|7990.7|2
1653068960000|2022-05-20 17:49:20|7997.5|7991.5|7997.7|7991.7|7997.7|7991.7|7997.5|7991.5|0
1653068970000|2022-05-20 17:49:30|7997.5|7991.5|7997.7|7991.7|7997.8|7991.8|7997.5|7991.5|2
1653068980000|2022-05-20 17:49:40|7998.2|7992.2|7997|7991|7998.2|7992.2|7996|7990|4
1653068990000|2022-05-20 17:49:50|7996.7|7990.7|7996.7|7990.7|7997.2|7991.2|7996.7|7990.7|1
1653069000000|2022-05-20 17:50:00|7995.5|7989.5|7994.5|7988.5|7995.5|7989.5|7994.5|7988.5|3
1653069010000|2022-05-20 17:50:10|7994.7|7988.7|7996.7|7990.7|7996.9|7990.9|7994.7|7988.7|1
1653069020000|2022-05-20 17:50:20|7997.2|7991.2|7996.7|7990.7|7997.2|7991.2|7996.7|7990.7|1
1653069030000|2022-05-20 17:50:30|7995.8|7989.8|7994.5|7988.5|7995.8|7989.8|7994.5|7988.5|1
1653069040000|2022-05-20 17:50:40|7994.7|7988.7|7992.5|7986.5|7994.7|7988.7|7992.5|7986.5|5
1653069050000|2022-05-20 17:50:50|7991.5|7985.5|7992.2|7986.2|7992.7|7986.7|7991.2|7985.2|5
1653069060000|2022-05-20 17:51:00|7992.7|7986.7|7993.3|7987.3|7993.7|7987.7|7992.7|7986.7|5
1653069070000|2022-05-20 17:51:10|7993.2|7987.2|7992|7986|7993.2|7987.2|7991.5|7985.5|11
1653069080000|2022-05-20 17:51:20|7991.7|7985.7|7995|7989|7995|7989|7991.7|7985.7|6
1653069090000|2022-05-20 17:51:30|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7993.8|7987.8|2
1653069100000|2022-05-20 17:51:40|7994.5|7988.5|7992.1|7986.1|7994.8|7988.8|7992.1|7986.1|3
1653069110000|2022-05-20 17:51:50|7991.8|7985.8|7991.3|7985.3|7992.1|7986.1|7990.4|7984.4|48
1653069120000|2022-05-20 17:52:00|7992.3|7986.3|7991|7985|7992.5|7986.5|7991|7985|2
1653069130000|2022-05-20 17:52:10|7990.5|7984.5|7993.3|7987.3|7993.3|7987.3|7989.3|7983.3|20
1653069140000|2022-05-20 17:52:20|7991.3|7985.3|7989.3|7983.3|7991.8|7985.8|7989.3|7983.3|7
1653069160000|2022-05-20 17:52:40|7989.6|7983.6|7990.3|7984.3|7990.8|7984.8|7989.3|7983.3|2
1653069170000|2022-05-20 17:52:50|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|7990.8|7984.8|2
1653069180000|2022-05-20 17:53:00|7991.5|7985.5|7993.3|7987.3|7993.5|7987.5|7991.3|7985.3|2
1653069190000|2022-05-20 17:53:10|7993.5|7987.5|7993.8|7987.8|7993.8|7987.8|7993.5|7987.5|3
1653069210000|2022-05-20 17:53:30|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.3|7987.3|7
1653069220000|2022-05-20 17:53:40|7993.2|7987.2|7994.5|7988.5|7994.5|7988.5|7993.2|7987.2|10
1653069230000|2022-05-20 17:53:50|7994.3|7988.3|7993.5|7987.5|7994.3|7988.3|7993.5|7987.5|10
1653069240000|2022-05-20 17:54:00|7993.7|7987.7|7995.7|7989.7|7995.7|7989.7|7993.7|7987.7|11
1653069250000|2022-05-20 17:54:10|7995.5|7989.5|7993.5|7987.5|7995.5|7989.5|7993.5|7987.5|5
1653069260000|2022-05-20 17:54:20|7994|7988|7993.5|7987.5|7994.5|7988.5|7993.5|7987.5|2
1653069270000|2022-05-20 17:54:30|7992.5|7986.5|7992.5|7986.5|7992.5|7986.5|7991.3|7985.3|14
1653069280000|2022-05-20 17:54:40|7992.8|7986.8|7991.8|7985.8|7992.8|7986.8|7991.5|7985.5|5
1653069290000|2022-05-20 17:54:50|7991.5|7985.5|7990.8|7984.8|7991.5|7985.5|7990.8|7984.8|2
1653069300000|2022-05-20 17:55:00|7990.1|7984.1|7991.5|7985.5|7992.3|7986.3|7990|7984|9
1653069310000|2022-05-20 17:55:10|7991.7|7985.7|7993|7987|7993|7987|7991.7|7985.7|6
1653069320000|2022-05-20 17:55:20|7992.8|7986.8|7992.5|7986.5|7993.2|7987.2|7992.2|7986.2|1
1653069330000|2022-05-20 17:55:30|7993|7987|7991.7|7985.7|7993|7987|7991.7|7985.7|5
1653069340000|2022-05-20 17:55:40|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|0
1653069350000|2022-05-20 17:55:50|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|12
1653069360000|2022-05-20 17:56:00|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|1
1653069380000|2022-05-20 17:56:20|7991.7|7985.7|7993.2|7987.2|7993.9|7987.9|7991.7|7985.7|3
1653069390000|2022-05-20 17:56:30|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|7992.4|7986.4|0
1653069400000|2022-05-20 17:56:40|7993.1|7987.1|7992.9|7986.9|7993.6|7987.6|7992.9|7986.9|7
1653069410000|2022-05-20 17:56:50|7993.9|7987.9|7993.1|7987.1|7993.9|7987.9|7992.6|7986.6|5
1653069420000|2022-05-20 17:57:00|7992.8|7986.8|7993.9|7987.9|7993.9|7987.9|7992.8|7986.8|4
1653069430000|2022-05-20 17:57:10|7993.6|7987.6|7991.9|7985.9|7993.6|7987.6|7991.9|7985.9|7
1653069440000|2022-05-20 17:57:20|7990.9|7984.9|7990.7|7984.7|7991.5|7985.5|7990.5|7984.5|19
1653069450000|2022-05-20 17:57:30|7990.9|7984.9|7990.5|7984.5|7990.9|7984.9|7990.5|7984.5|0
1653069460000|2022-05-20 17:57:40|7990.9|7984.9|7991.7|7985.7|7991.7|7985.7|7990.9|7984.9|6
1653069470000|2022-05-20 17:57:50|7991.1|7985.1|7990.6|7984.6|7991.1|7985.1|7990.6|7984.6|13
1653069480000|2022-05-20 17:58:00|7991.1|7985.1|7989.4|7983.4|7991.4|7985.4|7988.9|7982.9|30
1653069490000|2022-05-20 17:58:10|7989.1|7983.1|7986.4|7980.4|7989.1|7983.1|7985.6|7979.6|19
1653069500000|2022-05-20 17:58:20|7986.6|7980.6|7987|7981|7987.1|7981.1|7986.5|7980.5|3
1653069510000|2022-05-20 17:58:30|7986.7|7980.7|7986.5|7980.5|7986.7|7980.7|7986.5|7980.5|0
1653069520000|2022-05-20 17:58:40|7986.3|7980.3|7985.3|7979.3|7986.3|7980.3|7984|7978|20
1653069530000|2022-05-20 17:58:50|7985.5|7979.5|7984.1|7978.1|7985.8|7979.8|7983.1|7977.1|20
1653069540000|2022-05-20 17:59:00|7983.6|7977.6|7982.6|7976.6|7983.6|7977.6|7982.6|7976.6|3
1653069550000|2022-05-20 17:59:10|7982.1|7976.1|7983.6|7977.6|7983.6|7977.6|7982.1|7976.1|4
1653069570000|2022-05-20 17:59:30|7983.3|7977.3|7982.6|7976.6|7983.3|7977.3|7982.6|7976.6|5
1653069580000|2022-05-20 17:59:40|7982.3|7976.3|7980.9|7974.9|7982.3|7976.3|7980.6|7974.6|9
1653069590000|2022-05-20 17:59:50|7981.3|7975.3|7982.6|7976.6|7983.1|7977.1|7981.3|7975.3|6
1653069600000|2022-05-20 18:00:00|7982.3|7976.3|7983.1|7977.1|7983.6|7977.6|7982.3|7976.3|7
1653069610000|2022-05-20 18:00:10|7983.6|7977.6|7984.3|7978.3|7984.6|7978.6|7983.6|7977.6|9
1653069620000|2022-05-20 18:00:20|7984.1|7978.1|7983.8|7977.8|7984.1|7978.1|7983.6|7977.6|2
1653069630000|2022-05-20 18:00:30|7984.6|7978.6|7983.6|7977.6|7984.8|7978.8|7983.6|7977.6|26
1653069640000|2022-05-20 18:00:40|7983.4|7977.4|7983.2|7977.2|7983.6|7977.6|7983.2|7977.2|1
1653069650000|2022-05-20 18:00:50|7983.4|7977.4|7987.4|7981.4|7987.4|7981.4|7983.1|7977.1|8
1653069660000|2022-05-20 18:01:00|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|7986|7980|17
1653069670000|2022-05-20 18:01:10|7986.5|7980.5|7990.2|7984.2|7990.2|7984.2|7986.5|7980.5|16
1653069680000|2022-05-20 18:01:20|7990.5|7984.5|7991|7985|7991.5|7985.5|7990.5|7984.5|8
1653069690000|2022-05-20 18:01:30|7991.2|7985.2|7990.7|7984.7|7991.2|7985.2|7990.5|7984.5|4
1653069700000|2022-05-20 18:01:40|7989.5|7983.5|7989.5|7983.5|7990|7984|7989.5|7983.5|4
1653069710000|2022-05-20 18:01:50|7989.7|7983.7|7990|7984|7990|7984|7989.7|7983.7|1
1653069720000|2022-05-20 18:02:00|7989.7|7983.7|7989.4|7983.4|7990.2|7984.2|7989.4|7983.4|2
1653069730000|2022-05-20 18:02:10|7989.6|7983.6|7989.1|7983.1|7989.6|7983.6|7989.1|7983.1|3
1653069740000|2022-05-20 18:02:20|7987|7981|7988|7982|7988|7982|7987|7981|11
1653069750000|2022-05-20 18:02:30|7987.3|7981.3|7986|7980|7987.3|7981.3|7985|7979|11
1653069760000|2022-05-20 18:02:40|7985.3|7979.3|7984.6|7978.6|7986.5|7980.5|7984.3|7978.3|6
1653069770000|2022-05-20 18:02:50|7984.4|7978.4|7984.9|7978.9|7985.4|7979.4|7983.9|7977.9|16
1653069780000|2022-05-20 18:03:00|7984|7978|7983.3|7977.3|7984|7978|7982.7|7976.7|10
1653069790000|2022-05-20 18:03:10|7983.6|7977.6|7982.3|7976.3|7983.7|7977.7|7982|7976|27
1653069800000|2022-05-20 18:03:20|7982|7976|7980.8|7974.8|7982|7976|7980.5|7974.5|3
1653069810000|2022-05-20 18:03:30|7980.6|7974.6|7981.6|7975.6|7982.3|7976.3|7979.8|7973.8|12
1653069820000|2022-05-20 18:03:40|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981|7975|1
1653069830000|2022-05-20 18:03:50|7981.5|7975.5|7979.9|7973.9|7981.7|7975.7|7979.9|7973.9|7
1653069840000|2022-05-20 18:04:00|7979.2|7973.2|7977.7|7971.7|7979.2|7973.2|7977.7|7971.7|6
1653069850000|2022-05-20 18:04:10|7977.4|7971.4|7974.9|7968.9|7978|7972|7971.9|7965.9|14
1653069860000|2022-05-20 18:04:20|7975.1|7969.1|7973.9|7967.9|7975.1|7969.1|7973.6|7967.6|5
1653069870000|2022-05-20 18:04:30|7974.2|7968.2|7975.3|7969.3|7975.3|7969.3|7973.6|7967.6|2
1653069880000|2022-05-20 18:04:40|7974.8|7968.8|7974.8|7968.8|7975.3|7969.3|7974.8|7968.8|0
1653069890000|2022-05-20 18:04:50|7974.3|7968.3|7974.8|7968.8|7975.3|7969.3|7973.8|7967.8|9
1653069900000|2022-05-20 18:05:00|7975.1|7969.1|7976|7970|7976.8|7970.8|7974.8|7968.8|14
1653069910000|2022-05-20 18:05:10|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|0
1653069920000|2022-05-20 18:05:20|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|3
1653069930000|2022-05-20 18:05:30|7979.3|7973.3|7980.1|7974.1|7980.1|7974.1|7978.8|7972.8|3
1653069940000|2022-05-20 18:05:40|7980.5|7974.5|7980|7974|7981.3|7975.3|7979.8|7973.8|1
1653069950000|2022-05-20 18:05:50|7979.8|7973.8|7980|7974|7980|7974|7979.8|7973.8|3
1653069960000|2022-05-20 18:06:00|7979.5|7973.5|7979.3|7973.3|7980|7974|7978.5|7972.5|6
1653069970000|2022-05-20 18:06:10|7979|7973|7980|7974|7980|7974|7979|7973|2
1653069980000|2022-05-20 18:06:20|7979.7|7973.7|7979|7973|7979.7|7973.7|7979|7973|7
1653069990000|2022-05-20 18:06:30|7978.8|7972.8|7978.5|7972.5|7978.8|7972.8|7978.3|7972.3|4
1653070000000|2022-05-20 18:06:40|7976.7|7970.7|7976.2|7970.2|7976.7|7970.7|7976|7970|27
1653070010000|2022-05-20 18:06:50|7977|7971|7977|7971|7977.5|7971.5|7977|7971|3
1653070020000|2022-05-20 18:07:00|7976.7|7970.7|7976.7|7970.7|7976.7|7970.7|7975.7|7969.7|10
1653070030000|2022-05-20 18:07:10|7977.5|7971.5|7978|7972|7979.3|7973.3|7977.5|7971.5|12
1653070040000|2022-05-20 18:07:20|7978.5|7972.5|7980.7|7974.7|7980.7|7974.7|7977.8|7971.8|13
1653070050000|2022-05-20 18:07:30|7979.5|7973.5|7979.1|7973.1|7980.1|7974.1|7979.1|7973.1|6
1653070060000|2022-05-20 18:07:40|7980.8|7974.8|7978|7972|7983.4|7977.4|7978|7972|15
1653070070000|2022-05-20 18:07:50|7978.7|7972.7|7976.9|7970.9|7979.2|7973.2|7976.9|7970.9|35
1653070080000|2022-05-20 18:08:00|7975.2|7969.2|7975.4|7969.4|7975.4|7969.4|7974.4|7968.4|10
1653070090000|2022-05-20 18:08:10|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|1
1653070100000|2022-05-20 18:08:20|7976.4|7970.4|7977.9|7971.9|7977.9|7971.9|7976.4|7970.4|4
1653070110000|2022-05-20 18:08:30|7977.6|7971.6|7977.9|7971.9|7977.9|7971.9|7977.4|7971.4|4
1653070120000|2022-05-20 18:08:40|7978.2|7972.2|7978.6|7972.6|7979.1|7973.1|7978.2|7972.2|6
1653070130000|2022-05-20 18:08:50|7978.9|7972.9|7979.6|7973.6|7980.8|7974.8|7978.9|7972.9|9
1653070140000|2022-05-20 18:09:00|7978.1|7972.1|7977.4|7971.4|7978.6|7972.6|7977.1|7971.1|21
1653070150000|2022-05-20 18:09:10|7977.6|7971.6|7975.3|7969.3|7977.6|7971.6|7975.3|7969.3|11
1653070160000|2022-05-20 18:09:20|7975.5|7969.5|7972|7966|7975.5|7969.5|7971.7|7965.7|34
1653070170000|2022-05-20 18:09:30|7972.3|7966.3|7973.7|7967.7|7973.7|7967.7|7972.3|7966.3|23
1653070180000|2022-05-20 18:09:40|7974|7968|7977.3|7971.3|7977.8|7971.8|7972.7|7966.7|40
1653070190000|2022-05-20 18:09:50|7977.6|7971.6|7978|7972|7980.5|7974.5|7977.6|7971.6|27
1653070200000|2022-05-20 18:10:00|7977.8|7971.8|7979.3|7973.3|7979.5|7973.5|7977.8|7971.8|16
1653070210000|2022-05-20 18:10:10|7979|7973|7979|7973|7979|7973|7978.2|7972.2|1
1653070220000|2022-05-20 18:10:20|7979.2|7973.2|7979.2|7973.2|7981.7|7975.7|7979.2|7973.2|14
1653070230000|2022-05-20 18:10:30|7978.5|7972.5|7980.7|7974.7|7981.2|7975.2|7978.2|7972.2|9
1653070240000|2022-05-20 18:10:40|7980.4|7974.4|7980.5|7974.5|7981.2|7975.2|7980.2|7974.2|2
1653070250000|2022-05-20 18:10:50|7980.4|7974.4|7979.8|7973.8|7980.7|7974.7|7979.3|7973.3|4
1653070260000|2022-05-20 18:11:00|7980.3|7974.3|7981.4|7975.4|7981.5|7975.5|7978.9|7972.9|15
1653070280000|2022-05-20 18:11:20|7981.1|7975.1|7980.9|7974.9|7981.1|7975.1|7980.7|7974.7|1
1653070290000|2022-05-20 18:11:30|7980.6|7974.6|7980.9|7974.9|7981.4|7975.4|7980.4|7974.4|2
1653070300000|2022-05-20 18:11:40|7981.4|7975.4|7981.4|7975.4|7983.2|7977.2|7981.2|7975.2|14
1653070310000|2022-05-20 18:11:50|7981.2|7975.2|7982.7|7976.7|7982.7|7976.7|7981.2|7975.2|5
1653070320000|2022-05-20 18:12:00|7983.2|7977.2|7985.6|7979.6|7985.6|7979.6|7983.2|7977.2|20
1653070330000|2022-05-20 18:12:10|7985.8|7979.8|7985|7979|7986|7980|7985|7979|43
1653070340000|2022-05-20 18:12:20|7985.8|7979.8|7987.8|7981.8|7988|7982|7985.8|7979.8|51
1653070350000|2022-05-20 18:12:30|7988|7982|7987.3|7981.3|7988|7982|7987.3|7981.3|1
1653070360000|2022-05-20 18:12:40|7987.9|7981.9|7988.1|7982.1|7988.1|7982.1|7986.6|7980.6|7
1653070370000|2022-05-20 18:12:50|7987.3|7981.3|7986.5|7980.5|7988.3|7982.3|7986.5|7980.5|16
1653070380000|2022-05-20 18:13:00|7985.2|7979.2|7985.6|7979.6|7985.8|7979.8|7984.8|7978.8|17
1653070390000|2022-05-20 18:13:10|7986.1|7980.1|7986.8|7980.8|7986.8|7980.8|7986.1|7980.1|3
1653070400000|2022-05-20 18:13:20|7986.6|7980.6|7988|7982|7988|7982|7986.6|7980.6|5
1653070410000|2022-05-20 18:13:30|7987.8|7981.8|7987.1|7981.1|7987.8|7981.8|7987.1|7981.1|7
1653070420000|2022-05-20 18:13:40|7987.3|7981.3|7984.6|7978.6|7987.3|7981.3|7984.6|7978.6|19
1653070430000|2022-05-20 18:13:50|7984.8|7978.8|7983.9|7977.9|7984.9|7978.9|7983.9|7977.9|21
1653070440000|2022-05-20 18:14:00|7984.7|7978.7|7973.6|7967.6|7984.7|7978.7|7973.6|7967.6|75
1653070450000|2022-05-20 18:14:10|7974.6|7968.6|7977.4|7971.4|7977.7|7971.7|7972.2|7966.2|126
1653070460000|2022-05-20 18:14:20|7977.1|7971.1|7982.9|7976.9|7984.7|7978.7|7976.8|7970.8|92
1653070470000|2022-05-20 18:14:30|7983.1|7977.1|7977.9|7971.9|7983.6|7977.6|7976.7|7970.7|97
1653070480000|2022-05-20 18:14:40|7977.7|7971.7|7980.5|7974.5|7980.7|7974.7|7977.3|7971.3|95
1653070490000|2022-05-20 18:14:50|7980.3|7974.3|7980.3|7974.3|7980.9|7974.9|7979.1|7973.1|87
1653070500000|2022-05-20 18:15:00|7980.9|7974.9|7979.4|7973.4|7981.2|7975.2|7978.7|7972.7|50
1653070510000|2022-05-20 18:15:10|7979.1|7973.1|7979|7973|7979.4|7973.4|7979|7973|8
1653070520000|2022-05-20 18:15:20|7979.2|7973.2|7980.9|7974.9|7980.9|7974.9|7979.2|7973.2|23
1653070530000|2022-05-20 18:15:30|7975.5|7969.5|7975.6|7969.6|7976.2|7970.2|7974.7|7968.7|17
1653070540000|2022-05-20 18:15:40|||||||||7
1653070550000|2022-05-20 18:15:50|7975.8|7969.8|7976.1|7970.1|7976.1|7970.1|7975.8|7969.8|9
1653070560000|2022-05-20 18:16:00|7976.3|7970.3|7976.5|7970.5|7977.5|7971.5|7975.9|7969.9|54
1653070570000|2022-05-20 18:16:10|7976.7|7970.7|7977.8|7971.8|7978|7972|7976.5|7970.5|25
1653070580000|2022-05-20 18:16:20|7977.6|7971.6|7976.7|7970.7|7977.9|7971.9|7976.7|7970.7|7
1653070590000|2022-05-20 18:16:30|7976.1|7970.1|7976.3|7970.3|7976.3|7970.3|7976.1|7970.1|21
1653070600000|2022-05-20 18:16:40|7976.1|7970.1|7975.5|7969.5|7976.1|7970.1|7975.3|7969.3|16
1653070610000|2022-05-20 18:16:50|||||||||32
1653070620000|2022-05-20 18:17:00|||||||||21
1653070630000|2022-05-20 18:17:10|7976.3|7970.3|7976.8|7970.8|7976.8|7970.8|7976.3|7970.3|13
1653070640000|2022-05-20 18:17:20|7976.5|7970.5|7974.8|7968.8|7976.8|7970.8|7974.1|7968.1|21
1653070650000|2022-05-20 18:17:30|7974.3|7968.3|7971.8|7965.8|7974.3|7968.3|7971.3|7965.3|117
1653070660000|2022-05-20 18:17:40|7973.4|7967.4|7974.1|7968.1|7974.1|7968.1|7968.9|7962.9|9
1653070670000|2022-05-20 18:17:50|7974.3|7968.3|7966.7|7960.7|7975.3|7969.3|7965.5|7959.5|114
1653070680000|2022-05-20 18:18:00|7965.4|7959.4|7975.3|7969.3|7975.3|7969.3|7965.4|7959.4|13
1653070690000|2022-05-20 18:18:10|7975.5|7969.5|7977.5|7971.5|7977.5|7971.5|7973.9|7967.9|4
1653070700000|2022-05-20 18:18:20|7977|7971|7974.8|7968.8|7977|7971|7974.5|7968.5|6
1653070710000|2022-05-20 18:18:30|7974.5|7968.5|7975.1|7969.1|7975.1|7969.1|7974.5|7968.5|6
1653070720000|2022-05-20 18:18:40|7975.3|7969.3|7975.3|7969.3|7975.3|7969.3|7975.3|7969.3|3
1653070730000|2022-05-20 18:18:50|7976.3|7970.3|7976.7|7970.7|7976.7|7970.7|7976|7970|12
1653070740000|2022-05-20 18:19:00|7976.9|7970.9|7978.2|7972.2|7978.2|7972.2|7976.9|7970.9|48
1653070750000|2022-05-20 18:19:10|7978|7972|7978.6|7972.6|7978.6|7972.6|7978|7972|13
1653070760000|2022-05-20 18:19:20|7978|7972|7979|7973|7979|7973|7977.8|7971.8|198
1653070770000|2022-05-20 18:19:30|7978.7|7972.7|7975.1|7969.1|7979|7973|7975.1|7969.1|28
1653070780000|2022-05-20 18:19:40|7975.3|7969.3|7974.8|7968.8|7975.5|7969.5|7974.8|7968.8|4
1653070790000|2022-05-20 18:19:50|7975.2|7969.2|7973.5|7967.5|7975.2|7969.2|7973.5|7967.5|11
1653264000000|2022-05-23 00:00:00|7982|7967|7977.7|7971.7|7982|7973.6|7971.9|7965.6|33
1653264010000|2022-05-23 00:00:10|7976.4|7970.4|7976.6|7970.6|7979.3|7972|7972.3|7965.7|20
1653264020000|2022-05-23 00:00:20|7976.4|7970.4|7976|7970|7978.5|7971|7976|7968.3|0
1653264030000|2022-05-23 00:00:30|7975.9|7969.9|7979.5|7973.5|7982.3|7976.3|7975.9|7969.9|7
1653264040000|2022-05-23 00:00:40|7979.8|7973.8|7980.5|7974.5|7980.5|7974.5|7979.8|7973.8|0
1653264050000|2022-05-23 00:00:50|7983.1|7973.1|7984.3|7974.3|7984.3|7974.3|7983.1|7973.1|2
1653264060000|2022-05-23 00:01:00|7981.7|7975.7|7981.4|7975.4|7983.9|7977.2|7980.9|7973.7|4
1653264070000|2022-05-23 00:01:10|7980.7|7974.7|7983.2|7977.2|7983.2|7977.2|7980.4|7974.4|2
1653264080000|2022-05-23 00:01:20|7987.7|7977.7|7990.6|7980.6|7990.6|7984.1|7987|7977|10
1653264090000|2022-05-23 00:01:30|7990.8|7980.8|7985.5|7979.5|7990.8|7980.8|7985.5|7977|2
1653264110000|2022-05-23 00:01:50|7985.3|7979.3|7993.3|7983.3|7994.1|7984.1|7985.1|7979.1|8
1653264120000|2022-05-23 00:02:00|7993.9|7983.9|7995.9|7980.9|7995.9|7983.9|7993.9|7980.3|0
1653264130000|2022-05-23 00:02:10|7993.1|7983.1|7992.6|7982.6|7993.1|7983.1|7992.6|7982.6|0
1653264140000|2022-05-23 00:02:20|7992.4|7982.4|7988|7982|7992.4|7983.4|7987.4|7981.4|2
1653264150000|2022-05-23 00:02:30|7987.7|7981.7|7987.8|7981.8|7988.2|7982.2|7987|7981|0
1653264160000|2022-05-23 00:02:40|7988.3|7982.3|7990|7984|7990.4|7984.4|7988.3|7982.3|0
1653264170000|2022-05-23 00:02:50|7990.3|7984.3|7991.7|7985.7|7991.7|7985.7|7990.3|7984.3|0
1653264180000|2022-05-23 00:03:00|7991.5|7985.5|7991.2|7985.2|7991.5|7985.5|7987.2|7981.2|5
1653264190000|2022-05-23 00:03:10|7991.5|7985.5|7991.2|7985.2|7992.9|7986.2|7991.2|7982.4|2
1653264200000|2022-05-23 00:03:20|7990.6|7984.6|7988.2|7982.2|7990.6|7984.6|7987.5|7981.5|3
1653264220000|2022-05-23 00:03:40|7988|7982|7983.4|7977.4|7988|7982|7983.4|7977.4|2
1653264230000|2022-05-23 00:03:50|7982.8|7976.8|7982.4|7976.4|7982.8|7976.8|7982.4|7976.4|0
1653264240000|2022-05-23 00:04:00|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|7982.6|7976.6|0
1653264250000|2022-05-23 00:04:10|7982|7976|7981|7975|7982.5|7976.5|7981|7975|3
1653264260000|2022-05-23 00:04:20|7981.6|7975.6|7983.1|7977.1|7983.6|7977.6|7981.6|7975.6|1
1653264270000|2022-05-23 00:04:30|7983.4|7977.4|7983.1|7977.1|7983.4|7977.4|7983.1|7977.1|0
1653264280000|2022-05-23 00:04:40|7983.4|7977.4|7984.6|7978.6|7984.6|7978.6|7982.6|7976.6|2
1653264300000|2022-05-23 00:05:00|7982.4|7976.4|7980.2|7974.2|7982.4|7976.4|7979.9|7973.9|17
1653264310000|2022-05-23 00:05:10|7979.9|7973.9|7985.9|7975.9|7985.9|7977.1|7979.9|7973.9|1
1653264320000|2022-05-23 00:05:20|7985.7|7975.7|7985.7|7975.7|7985.7|7975.7|7985.7|7975.7|0
1653264330000|2022-05-23 00:05:30|7985.9|7975.9|7984.6|7978.6|7985.9|7978.6|7982.2|7975.9|2
1653264340000|2022-05-23 00:05:40|7984.4|7978.4|7986.4|7980.4|7986.4|7980.4|7984.4|7978.4|1
1653264350000|2022-05-23 00:05:50|7985.4|7979.4|7983.9|7977.9|7985.8|7979.8|7983.9|7977.9|1
1653264360000|2022-05-23 00:06:00|7983.7|7977.7|7983.7|7977.7|7983.9|7977.9|7983.7|7977.7|0
1653264370000|2022-05-23 00:06:10|7983.9|7973.9|7981|7975|7984.9|7975.3|7980.8|7973.4|6
1653264380000|2022-05-23 00:06:20|7981.2|7975.2|7981.5|7975.5|7981.5|7975.5|7980.7|7974.7|1
1653264390000|2022-05-23 00:06:30|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|1
1653264400000|2022-05-23 00:06:40|7983.4|7977.4|7984.1|7978.1|7984.1|7978.1|7983|7977|1
1653264410000|2022-05-23 00:06:50|7984.3|7978.3|7984.1|7978.1|7984.3|7978.3|7984.1|7978.1|0
1653264420000|2022-05-23 00:07:00|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|0
1653264430000|2022-05-23 00:07:10|7985.6|7979.6|7986.2|7980.2|7986.4|7980.4|7985.6|7979.6|0
1653264440000|2022-05-23 00:07:20|7986.6|7980.6|7988.9|7978.9|7988.9|7980.6|7986.6|7978.9|0
1653264450000|2022-05-23 00:07:30|7985.3|7979.3|7987.4|7981.4|7987.4|7981.4|7985.3|7979.3|1
1653264470000|2022-05-23 00:07:50|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|1
1653264480000|2022-05-23 00:08:00|7988.4|7982.4|7988.1|7982.1|7988.4|7982.4|7987.9|7981.9|0
1653264490000|2022-05-23 00:08:10|7987.9|7981.9|7988.1|7982.1|7988.1|7982.1|7987.9|7981.9|0
1653264500000|2022-05-23 00:08:20|7989.4|7983.4|7996.2|7986.2|7996.9|7986.9|7989.4|7983.4|2
1653264510000|2022-05-23 00:08:30|7996.4|7986.4|7993.6|7987.6|7996.4|7987.9|7993.6|7986.2|0
1653264520000|2022-05-23 00:08:40|7993.4|7987.4|7992.6|7986.6|7993.6|7987.6|7991.4|7985.4|1
1653264530000|2022-05-23 00:08:50|7993.1|7987.1|7993.4|7987.4|7993.4|7987.4|7993.1|7987.1|1
1653264540000|2022-05-23 00:09:00|7992.6|7986.6|7988.1|7982.1|7992.6|7986.6|7988.1|7982.1|1
1653264550000|2022-05-23 00:09:10|7987.8|7981.8|7987.6|7981.6|7987.8|7981.8|7987.6|7981.6|0
1653264560000|2022-05-23 00:09:20|7988.9|7982.9|7988.6|7982.6|7989.6|7983.6|7988.1|7982.1|2
1653264570000|2022-05-23 00:09:30|7988.4|7982.4|7988.6|7982.6|7988.6|7982.6|7988.1|7982.1|0
1653264580000|2022-05-23 00:09:40|7988.9|7982.9|7985.9|7979.9|7988.9|7982.9|7985.9|7979.9|0
1653264590000|2022-05-23 00:09:50|7985.6|7979.6|7984.9|7978.9|7985.6|7979.6|7984.9|7978.9|1
1653264600000|2022-05-23 00:10:00|7982.8|7976.8|7984.1|7978.1|7986.6|7980.6|7982.8|7976.8|5
1653264610000|2022-05-23 00:10:10|7984.9|7978.9|7987.9|7981.9|7987.9|7981.9|7984.8|7978.8|2
1653264630000|2022-05-23 00:10:30|7987.1|7981.1|7989.4|7983.4|7989.4|7983.4|7987.1|7981.1|2
1653264640000|2022-05-23 00:10:40|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.6|7982.6|0
1653264650000|2022-05-23 00:10:50|7988.6|7982.6|7988.9|7982.9|7988.9|7982.9|7988.1|7982.1|0
1653264660000|2022-05-23 00:11:00|7988.6|7982.6|7991.6|7985.6|7991.6|7985.6|7988.6|7982.6|2
1653264670000|2022-05-23 00:11:10|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|7991.4|7985.4|0
1653264680000|2022-05-23 00:11:20|7991.6|7985.6|7991.4|7985.4|7991.6|7985.6|7991.4|7985.4|0
1653264690000|2022-05-23 00:11:30|7991.6|7985.6|7995.6|7989.6|7995.6|7989.6|7991.6|7985.6|1
1653264700000|2022-05-23 00:11:40|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|4
1653264720000|2022-05-23 00:12:00|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|0
1653264730000|2022-05-23 00:12:10|7996.4|7990.4|7990.9|7984.9|7996.4|7990.4|7989.1|7983.1|6
1653264740000|2022-05-23 00:12:20|7991.6|7985.6|7994.6|7988.6|7994.6|7988.6|7991.6|7985.6|1
1653264750000|2022-05-23 00:12:30|7994.9|7988.9|7994.4|7988.4|7995.4|7989.4|7994.1|7988.1|1
1653264760000|2022-05-23 00:12:40|7994.6|7988.6|7994.9|7988.9|7994.9|7988.9|7994.6|7988.6|0
1653264770000|2022-05-23 00:12:50|7995.1|7989.1|7998.2|7992.2|7998.2|7992.2|7995.1|7989.1|1
1653264780000|2022-05-23 00:13:00|7998.6|7992.6|7996.6|7990.6|7998.6|7992.6|7996.6|7990.6|0
1653264800000|2022-05-23 00:13:20|7997.4|7991.4|7997.7|7991.7|7997.7|7991.7|7997.4|7991.4|2
1653264810000|2022-05-23 00:13:30|7998.6|7992.6|8001.2|7995.2|8001.2|7995.2|7998.6|7992.6|3
1653264820000|2022-05-23 00:13:40|8001.6|7995.6|7999.4|7993.4|8001.6|7995.6|7999.4|7993.4|0
1653264840000|2022-05-23 00:14:00|7999.1|7993.1|7998.7|7992.7|7999.1|7993.1|7998.7|7992.7|0
1653264860000|2022-05-23 00:14:20|7999.8|7993.8|8001.3|7995.3|8001.3|7995.3|7999.4|7993.4|4
1653264870000|2022-05-23 00:14:30|8000.5|7994.5|8001.6|7995.6|8001.6|7995.6|8000.5|7994.5|2
1653264880000|2022-05-23 00:14:40|8002.1|7996.1|8003.9|7997.9|8003.9|7997.9|8002.1|7996.1|1
1653264890000|2022-05-23 00:14:50|8003.1|7997.1|8003.6|7997.6|8003.6|7997.6|8003.1|7997.1|1
1653264900000|2022-05-23 00:15:00|8001.8|7995.8|7999.3|7993.3|8001.8|7995.8|7999.1|7993.1|2
1653264910000|2022-05-23 00:15:10|7999.6|7993.6|7999.3|7993.3|8001.8|7993.6|7999.3|7991.8|0
1653264920000|2022-05-23 00:15:20|7999|7993|7999|7993|7999|7993|7999|7993|0
1653264940000|2022-05-23 00:15:40|7998.7|7992.7|7995.8|7989.8|7998.7|7992.7|7994.6|7988.6|3
1653264950000|2022-05-23 00:15:50|7996.1|7990.1|7996.8|7990.8|7996.8|7990.8|7996.1|7990.1|0
1653264960000|2022-05-23 00:16:00|7995|7989|7996.1|7990.1|7996.1|7990.1|7995|7989|1
1653264990000|2022-05-23 00:16:30|7997.8|7987.8|7997.6|7987.6|7997.8|7987.8|7997.6|7987.6|0
1653265000000|2022-05-23 00:16:40|7997.8|7987.8|7996.8|7990.8|7997.8|7990.8|7996.1|7987.8|0
1653265010000|2022-05-23 00:16:50|7997.3|7991.3|7997.1|7991.1|7997.6|7991.6|7997.1|7991.1|1
1653265020000|2022-05-23 00:17:00|7996.2|7990.2|7993.8|7987.8|7996.2|7990.2|7993.8|7987.8|3
1653265030000|2022-05-23 00:17:10|7993.6|7987.6|7992.8|7986.8|7993.6|7987.6|7990.6|7984.6|2
1653265040000|2022-05-23 00:17:20|7993.3|7987.3|7994.5|7988.5|7994.5|7988.5|7993.3|7987.3|0
1653265060000|2022-05-23 00:17:40|7993.6|7987.6|7993|7987|7993.6|7987.6|7993|7987|0
1653265070000|2022-05-23 00:17:50|7992|7986|7992|7986|7992.5|7986.5|7992|7986|0
1653265080000|2022-05-23 00:18:00|7992.3|7986.3|7997.8|7987.8|7997.8|7989|7992.3|7986.3|1
1653265090000|2022-05-23 00:18:10|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|0
1653265100000|2022-05-23 00:18:20|7996.8|7990.8|7997.1|7991.1|7997.1|7991.1|7996.8|7990.8|0
1653265110000|2022-05-23 00:18:30|7996.6|7990.6|7996.8|7990.8|7996.8|7990.8|7996.6|7990.6|1
1653265130000|2022-05-23 00:18:50|7996.5|7990.5|7993|7987|7996.5|7990.5|7993|7987|1
1653265140000|2022-05-23 00:19:00|7993.3|7987.3|7994.3|7988.3|7994.3|7988.3|7993.3|7987.3|0
1653265160000|2022-05-23 00:19:20|7994|7988|7994.6|7988.6|7994.6|7988.6|7994|7988|0
1653265170000|2022-05-23 00:19:30|7996.8|7990.8|7997.3|7991.3|7998.3|7992.3|7996.8|7990.8|1
1653265200000|2022-05-23 00:20:00|7997.5|7991.5|7998.5|7992.5|7998.8|7992.8|7997.5|7991.5|3
1653265210000|2022-05-23 00:20:10|7998.8|7992.8|7998.3|7992.3|7998.8|7992.8|7998.3|7992.3|0
1653265220000|2022-05-23 00:20:20|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.3|7992.3|0
1653265230000|2022-05-23 00:20:30|7999.1|7993.1|8000.3|7994.3|8000.3|7994.3|7999.1|7993.1|0
1653265280000|2022-05-23 00:21:20|8000.6|7994.6|8001.1|7995.1|8001.1|7995.1|8000.6|7994.6|0
1653265290000|2022-05-23 00:21:30|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1653265300000|2022-05-23 00:21:40|7999|7993|7999|7993|7999|7993|7999|7993|0
1653265310000|2022-05-23 00:21:50|7999.3|7993.3|8000.5|7994.5|8000.5|7994.5|7999.3|7993.3|1
1653265320000|2022-05-23 00:22:00|8000.8|7994.8|7999.3|7993.3|8001.3|7995.3|7999.3|7993.3|4
1653265330000|2022-05-23 00:22:10|7999|7993|7999.3|7993.3|7999.3|7993.3|7999|7993|0
1653265340000|2022-05-23 00:22:20|7999|7993|7995.6|7989.6|7999|7993|7995.6|7989.6|0
1653265350000|2022-05-23 00:22:30|7995.9|7989.9|7996.4|7990.4|7996.4|7990.4|7995.9|7989.9|0
1653265370000|2022-05-23 00:22:50|7996.1|7990.1|7997|7991|7997|7991|7996.1|7990.1|1
1653265380000|2022-05-23 00:23:00|7997.4|7991.4|7997.7|7991.7|7997.7|7991.7|7997.4|7991.4|0
1653265390000|2022-05-23 00:23:10|7998|7992|7999.3|7993.3|7999.3|7993.3|7998|7992|1
1653265410000|2022-05-23 00:23:30|7999|7993|7999.5|7993.5|7999.5|7993.5|7999|7993|0
1653265420000|2022-05-23 00:23:40|8000|7994|8000|7994|8000|7994|8000|7994|0
1653265430000|2022-05-23 00:23:50|8000.3|7994.3|8000|7994|8000.3|7994.3|8000|7994|1
1653265440000|2022-05-23 00:24:00|8000.3|7994.3|8000.6|7994.6|8000.6|7994.6|8000.3|7994.3|0
1653265450000|2022-05-23 00:24:10|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1653265460000|2022-05-23 00:24:20|8000|7994|8000.3|7994.3|8000.3|7994.3|8000|7994|0
1653265480000|2022-05-23 00:24:40|8000|7994|7998|7992|8000|7994|7998|7992|3
1653265500000|2022-05-23 00:25:00|7996.3|7990.3|7999.2|7993.2|7999.5|7993.5|7996.1|7990.1|3
1653265510000|2022-05-23 00:25:10|7999|7993|7997.2|7991.2|7999|7993|7997.2|7991.2|0
1653265520000|2022-05-23 00:25:20|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1653265550000|2022-05-23 00:25:50|7997.7|7991.7|7997.5|7991.5|7997.7|7991.7|7997.5|7991.5|0
1653265560000|2022-05-23 00:26:00|7998|7992|8000|7994|8000.3|7994.3|7998|7992|0
1653265570000|2022-05-23 00:26:10|8000.3|7994.3|8000.6|7994.6|8000.6|7994.6|8000.3|7994.3|1
1653265590000|2022-05-23 00:26:30|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1653265600000|2022-05-23 00:26:40|8002.5|7996.5|8003.4|7997.4|8003.4|7997.4|8002.5|7996.5|0
1653265610000|2022-05-23 00:26:50|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|8003.1|7997.1|0
1653265620000|2022-05-23 00:27:00|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1653265630000|2022-05-23 00:27:10|8001.2|7995.2|8006.1|8000.1|8006.1|8000.1|7999.7|7993.7|9
1653265640000|2022-05-23 00:27:20|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1653265650000|2022-05-23 00:27:30|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1653265660000|2022-05-23 00:27:40|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1653265670000|2022-05-23 00:27:50|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1653265680000|2022-05-23 00:28:00|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1653265690000|2022-05-23 00:28:10|8004.4|7998.4|8004.5|7998.5|8005.3|7999.3|8004.4|7998.4|1
1653265720000|2022-05-23 00:28:40|8006|8000|8006.3|8000.3|8006.3|8000.3|8006|8000|0
1653265730000|2022-05-23 00:28:50|8006|8000|8006.8|8000.8|8006.8|8000.8|8006|8000|0
1653265740000|2022-05-23 00:29:00|8007.2|8001.2|8006.8|8000.8|8007.2|8001.2|8006.5|8000.5|2
1653265750000|2022-05-23 00:29:10|8007.1|8001.1|8006.8|8000.8|8007.1|8001.1|8006.8|8000.8|1
1653265760000|2022-05-23 00:29:20|8006.6|8000.6|8004.2|7998.2|8008.1|8002.1|8004.2|7998.2|1
1653265770000|2022-05-23 00:29:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1653265800000|2022-05-23 00:30:00|8004.4|7998.4|8003.9|7997.9|8004.4|7998.4|8003.9|7997.9|1
1653265860000|2022-05-23 00:31:00|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1653265870000|2022-05-23 00:31:10|8002.9|7996.9|8001|7995|8002.9|7996.9|7999.6|7993.6|2
1653265880000|2022-05-23 00:31:20|8002.2|7996.2|8002.4|7996.4|8002.4|7996.4|8001.9|7995.9|0
1653265900000|2022-05-23 00:31:40|8002.1|7996.1|8001.9|7995.9|8002.1|7996.1|8001.4|7995.4|0
1653265910000|2022-05-23 00:31:50|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1653265920000|2022-05-23 00:32:00|8004|7998|8004.2|7998.2|8005.3|7999.3|8003|7997|8
1653265930000|2022-05-23 00:32:10|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1653265940000|2022-05-23 00:32:20|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1653265970000|2022-05-23 00:32:50|8003.9|7997.9|8001.2|7995.2|8003.9|7997.9|8001.2|7995.2|1
1653265980000|2022-05-23 00:33:00|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|0
1653265990000|2022-05-23 00:33:10|8000.6|7994.6|8000.4|7994.4|8000.6|7994.6|8000.4|7994.4|0
1653266000000|2022-05-23 00:33:20|8000.1|7994.1|8001.2|7995.2|8001.2|7995.2|8000.1|7994.1|1
1653266020000|2022-05-23 00:33:40|8000.3|7994.3|7998.2|7992.2|8000.3|7994.3|7997.3|7991.3|3
1653266030000|2022-05-23 00:33:50|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|1
1653266040000|2022-05-23 00:34:00|7999.1|7993.1|7999.4|7993.4|7999.4|7993.4|7999.1|7993.1|3
1653266070000|2022-05-23 00:34:30|||||||||1
1653266090000|2022-05-23 00:34:50|7999.1|7993.1|7998.9|7992.9|7999.1|7993.1|7998.9|7992.9|0
1653266100000|2022-05-23 00:35:00|7998.4|7992.4|8000.2|7994.2|8001.2|7995.2|7998.4|7992.4|10
1653266110000|2022-05-23 00:35:10|8001.2|7995.2|8001.7|7995.7|8001.7|7995.7|8001.2|7995.2|1
1653266150000|2022-05-23 00:35:50|8001.9|7995.9|8002.4|7996.4|8002.4|7996.4|8001.9|7995.9|0
1653266160000|2022-05-23 00:36:00|8006.5|8000.5|8005.7|7999.7|8006.7|8000.7|8005.7|7999.7|3
1653266170000|2022-05-23 00:36:10|8005.5|7999.5|8004.5|7998.5|8005.5|7999.5|8004.5|7998.5|0
1653266180000|2022-05-23 00:36:20|8005|7999|8005|7999|8005|7999|8005|7999|0
1653266190000|2022-05-23 00:36:30|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|1
1653266200000|2022-05-23 00:36:40|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1653266210000|2022-05-23 00:36:50|8004.5|7998.5|8004.7|7998.7|8004.7|7998.7|8004.5|7998.5|0
1653266220000|2022-05-23 00:37:00|8005|7999|8005.2|7999.2|8005.2|7999.2|8003.2|7997.2|2
1653266230000|2022-05-23 00:37:10|8005.5|7999.5|8005.7|7999.7|8005.7|7999.7|8005.5|7999.5|0
1653266240000|2022-05-23 00:37:20|8006|8000|8006|8000|8006|8000|8006|8000|0
1653266250000|2022-05-23 00:37:30|8006.3|8000.3|8007|8001|8007|8001|8006.3|8000.3|0
1653266260000|2022-05-23 00:37:40|8006.7|8000.7|8005.7|7999.7|8006.7|8000.7|8005.2|7999.2|0
1653266270000|2022-05-23 00:37:50|8006|8000|8006|8000|8006|8000|8006|8000|0
1653266300000|2022-05-23 00:38:20|8007|8001|8007|8001|8007|8001|8007|8001|0
1653266330000|2022-05-23 00:38:50|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|1
1653266340000|2022-05-23 00:39:00|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653266350000|2022-05-23 00:39:10|8007.2|8001.2|8007.5|8001.5|8007.5|8001.5|8007.2|8001.2|0
1653266360000|2022-05-23 00:39:20|8007|8001|8005|7999|8007|8001|8005|7999|2
1653266370000|2022-05-23 00:39:30|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1653266380000|2022-05-23 00:39:40|8004.5|7998.5|8005|7999|8005|7999|8004.5|7998.5|0
1653266410000|2022-05-23 00:40:10|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1653266420000|2022-05-23 00:40:20|8004.2|7998.2|8003.7|7997.7|8004.2|7998.2|8003.7|7997.7|0
1653266430000|2022-05-23 00:40:30|8003.5|7997.5|8003|7997|8003.5|7997.5|8003|7997|0
1653266440000|2022-05-23 00:40:40|8003.5|7997.5|8004|7998|8004|7998|8003.5|7997.5|0
1653266450000|2022-05-23 00:40:50|8005.5|7999.5|8004.5|7998.5|8006|8000|8004.5|7998.5|2
1653266460000|2022-05-23 00:41:00|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1653266470000|2022-05-23 00:41:10|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653266480000|2022-05-23 00:41:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1653266490000|2022-05-23 00:41:30|8004.9|7998.9|8005.7|7999.7|8005.7|7999.7|8004.9|7998.9|0
1653266510000|2022-05-23 00:41:50|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8004.9|7998.9|0
1653266520000|2022-05-23 00:42:00|8004.9|7998.9|8004.9|7998.9|8005.2|7999.2|8004.9|7998.9|0
1653266530000|2022-05-23 00:42:10|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1653266550000|2022-05-23 00:42:30|8004.9|7998.9|8006.5|8000.5|8006.5|8000.5|8004.9|7998.9|0
1653266600000|2022-05-23 00:43:20|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|0
1653266610000|2022-05-23 00:43:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1653266620000|2022-05-23 00:43:40|||||||||1
1653266630000|2022-05-23 00:43:50|8005.8|7999.8|8006.5|8000.5|8006.5|8000.5|8005.5|7999.5|0
1653266650000|2022-05-23 00:44:10|8007|8001|8007|8001|8007|8001|8007|8001|0
1653266660000|2022-05-23 00:44:20|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1653266680000|2022-05-23 00:44:40|8007|8001|8007|8001|8007|8001|8007|8001|0
1653266700000|2022-05-23 00:45:00|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653266710000|2022-05-23 00:45:10|8007.8|8001.8|8007.5|8001.5|8008|8002|8007.5|8001.5|1
1653266740000|2022-05-23 00:45:40|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|2
1653266750000|2022-05-23 00:45:50|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|1
1653266760000|2022-05-23 00:46:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1653266790000|2022-05-23 00:46:30|8005.2|7999.2|8004.7|7998.7|8005.2|7999.2|8004.7|7998.7|0
1653266810000|2022-05-23 00:46:50|8004.5|7998.5|8001.9|7995.9|8004.5|7998.5|8001.9|7995.9|3
1653266820000|2022-05-23 00:47:00|8001.6|7995.6|8003.7|7997.7|8003.7|7997.7|8001.6|7995.6|1
1653266870000|2022-05-23 00:47:50|8004|7998|8004|7998|8004|7998|8004|7998|1
1653266890000|2022-05-23 00:48:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1653266900000|2022-05-23 00:48:20|8004|7998|8004|7998|8004|7998|8004|7998|1
1653266970000|2022-05-23 00:49:30|8003.7|7997.7|8003.4|7997.4|8003.7|7997.7|8003.4|7997.4|0
1653267000000|2022-05-23 00:50:00|8003.7|7997.7|8004|7998|8004|7998|8003.7|7997.7|0
1653267070000|2022-05-23 00:51:10|8005.7|7999.7|8006|8000|8006|8000|8005.7|7999.7|0
1653267090000|2022-05-23 00:51:30|8004.9|7998.9|8006|8000|8006|8000|8004.9|7998.9|1
1653267110000|2022-05-23 00:51:50|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006.3|8000.3|0
1653267120000|2022-05-23 00:52:00|8006.8|8000.8|8007|8001|8007|8001|8006.8|8000.8|0
1653267140000|2022-05-23 00:52:20|8006|8000|8006|8000|8006|8000|8006|8000|1
1653267170000|2022-05-23 00:52:50|||||||||3
1653267180000|2022-05-23 00:53:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1653267230000|2022-05-23 00:53:50|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653267240000|2022-05-23 00:54:00|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1653267250000|2022-05-23 00:54:10|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653267260000|2022-05-23 00:54:20|8004.7|7998.7|8002.9|7996.9|8004.7|7998.7|8002.9|7996.9|1
1653267290000|2022-05-23 00:54:50|8002.6|7996.6|8001.6|7995.6|8002.6|7996.6|8001.6|7995.6|1
1653267300000|2022-05-23 00:55:00|8001.3|7995.3|8002.9|7996.9|8002.9|7996.9|8001.3|7995.3|1
1653267310000|2022-05-23 00:55:10|8003.1|7997.1|8003.6|7997.6|8003.6|7997.6|8003.1|7997.1|0
1653267330000|2022-05-23 00:55:30|8003.8|7997.8|8004.6|7998.6|8004.6|7998.6|8003.8|7997.8|1
1653267360000|2022-05-23 00:56:00|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1653267390000|2022-05-23 00:56:30|8004.1|7998.1|8003.6|7997.6|8004.1|7998.1|8003.6|7997.6|1
1653267430000|2022-05-23 00:57:10|8003.3|7997.3|8003.1|7997.1|8003.3|7997.3|8003.1|7997.1|0
1653267480000|2022-05-23 00:58:00|8003|7997|8003|7997|8003|7997|8003|7997|0
1653267520000|2022-05-23 00:58:40|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1653267550000|2022-05-23 00:59:10|8003|7997|8003|7997|8003|7997|8003|7997|0
1653267560000|2022-05-23 00:59:20|8003.3|7997.3|8003.5|7997.5|8003.5|7997.5|8003.3|7997.3|0
1653267600000|2022-05-23 01:00:00|8004.7|7998.7|8004.1|7998.1|8006.5|8000.5|8004.1|7998.1|2
1653267610000|2022-05-23 01:00:10|8004.6|7998.6|8007.5|8001.5|8008|8002|8004.6|7998.6|4
1653267620000|2022-05-23 01:00:20|8007.7|8001.7|8006.4|8000.4|8007.7|8001.7|8006.4|8000.4|5
1653267630000|2022-05-23 01:00:30|8005.9|7999.9|8005.4|7999.4|8005.9|7999.9|8004.9|7998.9|1
1653267650000|2022-05-23 01:00:50|8005.9|7999.9|8006.4|8000.4|8006.4|8000.4|8005.4|7999.4|0
1653267660000|2022-05-23 01:01:00|8007.7|8001.7|8007.6|8001.6|8007.7|8001.7|8006|8000|16
1653267680000|2022-05-23 01:01:20|8006.8|8000.8|8007.1|8001.1|8007.1|8001.1|8006.8|8000.8|0
1653267690000|2022-05-23 01:01:30|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1653267710000|2022-05-23 01:01:50|8006.5|8000.5|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1653267720000|2022-05-23 01:02:00|8006.5|8000.5|8007.1|8001.1|8007.1|8001.1|8006.5|8000.5|0
1653267730000|2022-05-23 01:02:10|8006.5|8000.5|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1653267740000|2022-05-23 01:02:20|8006.5|8000.5|8004.4|7998.4|8006.5|8000.5|8004.4|7998.4|0
1653267750000|2022-05-23 01:02:30|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|0
1653267760000|2022-05-23 01:02:40|8004.2|7998.2|8003.9|7997.9|8004.7|7998.7|8003.9|7997.9|0
1653267770000|2022-05-23 01:02:50|8004.2|7998.2|8004.4|7998.4|8004.4|7998.4|8004.2|7998.2|0
1653267780000|2022-05-23 01:03:00|8003.9|7997.9|8005.2|7999.2|8005.2|7999.2|8003.7|7997.7|0
1653267800000|2022-05-23 01:03:20|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653267810000|2022-05-23 01:03:30|8004.7|7998.7|8005.2|7999.2|8005.2|7999.2|8004.7|7998.7|0
1653267820000|2022-05-23 01:03:40|8004.9|7998.9|8005.5|7999.5|8005.5|7999.5|8004.9|7998.9|0
1653267830000|2022-05-23 01:03:50|8007.6|8001.6|8008.1|8002.1|8008.3|8002.3|8007.6|8001.6|6
1653267840000|2022-05-23 01:04:00|8008.3|8002.3|8008.6|8002.6|8008.6|8002.6|8008.3|8002.3|3
1653267850000|2022-05-23 01:04:10|8008.8|8002.8|8008.1|8002.1|8008.8|8002.8|8008|8002|2
1653267870000|2022-05-23 01:04:30|||||||||1
1653267890000|2022-05-23 01:04:50|8008.6|8002.6|8008.1|8002.1|8009.1|8003.1|8008.1|8002.1|2
1653267900000|2022-05-23 01:05:00|8008.3|8002.3|8008.6|8002.6|8008.6|8002.6|8008.1|8002.1|0
1653267910000|2022-05-23 01:05:10|8008.3|8002.3|8008.1|8002.1|8008.3|8002.3|8008.1|8002.1|1
1653267920000|2022-05-23 01:05:20|8007.6|8001.6|8007.8|8001.8|8007.8|8001.8|8007.6|8001.6|1
1653267930000|2022-05-23 01:05:30|8007.6|8001.6|8005.5|7999.5|8007.6|8001.6|8005.5|7999.5|3
1653267940000|2022-05-23 01:05:40|8005.2|7999.2|8004.9|7998.9|8005.2|7999.2|8004.4|7998.4|0
1653267950000|2022-05-23 01:05:50|8005.2|7999.2|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|0
1653267970000|2022-05-23 01:06:10|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1653267990000|2022-05-23 01:06:30|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653268000000|2022-05-23 01:06:40|8004.6|7998.6|8001.3|7995.3|8004.6|7998.6|8001|7995|6
1653268010000|2022-05-23 01:06:50|8001|7995|8001.6|7995.6|8002.1|7996.1|8001|7995|0
1653268020000|2022-05-23 01:07:00|8001.3|7995.3|7998.6|7992.6|8001.6|7995.6|7998.6|7992.6|2
1653268030000|2022-05-23 01:07:10|7998.3|7992.3|7997.2|7991.2|7998.3|7992.3|7997|7991|5
1653268040000|2022-05-23 01:07:20|7996.9|7990.9|7996.6|7990.6|7997.2|7991.2|7996.6|7990.6|0
1653268050000|2022-05-23 01:07:30|7994.4|7988.4|7995.2|7989.2|7995.8|7989.8|7994.4|7988.4|2
1653268070000|2022-05-23 01:07:50|7996.3|7990.3|7995.2|7989.2|7996.6|7990.6|7995.2|7989.2|3
1653268080000|2022-05-23 01:08:00|7994.9|7988.9|7995.5|7989.5|7995.5|7989.5|7994.9|7988.9|1
1653268090000|2022-05-23 01:08:10|7996.3|7990.3|7996|7990|7996.3|7990.3|7996|7990|1
1653268110000|2022-05-23 01:08:30|7997.5|7991.5|7996.2|7990.2|7998|7992|7995.2|7989.2|3
1653268120000|2022-05-23 01:08:40|7996.5|7990.5|7998.7|7992.7|7998.7|7992.7|7996.5|7990.5|1
1653268130000|2022-05-23 01:08:50|7998.5|7992.5|7998.5|7992.5|7999.5|7993.5|7998.5|7992.5|1
1653268140000|2022-05-23 01:09:00|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|0
1653268150000|2022-05-23 01:09:10|7997.6|7991.6|7998.4|7992.4|7998.4|7992.4|7997.6|7991.6|0
1653268160000|2022-05-23 01:09:20|7999.6|7993.6|8000|7994|8000|7994|7999.6|7993.6|0
1653268170000|2022-05-23 01:09:30|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1653268180000|2022-05-23 01:09:40|8000.6|7994.6|8001.9|7995.9|8001.9|7995.9|8000.6|7994.6|0
1653268190000|2022-05-23 01:09:50|8003.1|7997.1|8003.6|7997.6|8003.6|7997.6|8003.1|7997.1|1
1653268200000|2022-05-23 01:10:00|8003.9|7997.9|8004.4|7998.4|8004.7|7998.7|8003.9|7997.9|0
1653268210000|2022-05-23 01:10:10|8005|7999|8007|8001|8007.3|8001.3|8005|7999|0
1653268220000|2022-05-23 01:10:20|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007|8001|0
1653268230000|2022-05-23 01:10:30|8007|8001|8007|8001|8007|8001|8007|8001|0
1653268240000|2022-05-23 01:10:40|8007.3|8001.3|8006.7|8000.7|8007.3|8001.3|8005.8|7999.8|0
1653268250000|2022-05-23 01:10:50|8007|8001|8006.8|8000.8|8007|8001|8006.8|8000.8|0
1653268260000|2022-05-23 01:11:00|8007|8001|8007.3|8001.3|8007.3|8001.3|8007|8001|0
1653268270000|2022-05-23 01:11:10|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|0
1653268280000|2022-05-23 01:11:20|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1653268290000|2022-05-23 01:11:30|8007|8001|8006.2|8000.2|8007|8001|8006.2|8000.2|0
1653268310000|2022-05-23 01:11:50|8005.9|7999.9|8005.7|7999.7|8005.9|7999.9|8003.6|7997.6|4
1653268320000|2022-05-23 01:12:00|8006|8000|8007.3|8001.3|8007.3|8001.3|8006|8000|0
1653268360000|2022-05-23 01:12:40|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.3|8002.3|2
1653268370000|2022-05-23 01:12:50|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|1
1653268380000|2022-05-23 01:13:00|8008|8002|8006.8|8000.8|8008|8002|8006.8|8000.8|1
1653268390000|2022-05-23 01:13:10|8006.5|8000.5|8006|8000|8006.5|8000.5|8006|8000|0
1653268420000|2022-05-23 01:13:40|8005.5|7999.5|8004.5|7998.5|8005.5|7999.5|8004.5|7998.5|0
1653268450000|2022-05-23 01:14:10|8004.7|7998.7|8004.7|7998.7|8005|7999|8004.7|7998.7|0
1653268460000|2022-05-23 01:14:20|8006|8000|8005.7|7999.7|8006|8000|8005.7|7999.7|0
1653268490000|2022-05-23 01:14:50|8006|8000|8007.3|8001.3|8007.3|8001.3|8006|8000|1
1653268500000|2022-05-23 01:15:00|8007.5|8001.5|8007.5|8001.5|8008|8002|8007.5|8001.5|0
1653268520000|2022-05-23 01:15:20|8007|8001|8007|8001|8007.5|8001.5|8007|8001|0
1653268530000|2022-05-23 01:15:30|8006.7|8000.7|8005.7|7999.7|8006.7|8000.7|8005.7|7999.7|2
1653268540000|2022-05-23 01:15:40|8005.5|7999.5|8005|7999|8005.5|7999.5|8005|7999|0
1653268550000|2022-05-23 01:15:50|8004.5|7998.5|8006|7996|8006.2|7998.5|8004.5|7996|0
1653268570000|2022-05-23 01:16:10|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|0
1653268670000|2022-05-23 01:17:50|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|1
1653268680000|2022-05-23 01:18:00|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|8006.2|7996.2|0
1653268710000|2022-05-23 01:18:30|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|0
1653268730000|2022-05-23 01:18:50|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|1
1653268740000|2022-05-23 01:19:00|8008|8002|8008|8002|8008|8002|8008|8002|0
1653268750000|2022-05-23 01:19:10|8008.3|8002.3|8008.5|8002.5|8008.7|8002.7|8008.3|8002.3|2
1653268760000|2022-05-23 01:19:20|||||||||7
1653268770000|2022-05-23 01:19:30|8008.2|8002.2|8008|8002|8008.2|8002.2|8008|8002|0
1653268790000|2022-05-23 01:19:50|||||||||1
1653268840000|2022-05-23 01:20:40|8006.2|8000.2|8005.7|7999.7|8006.2|8000.2|8005.7|7999.7|1
1653268860000|2022-05-23 01:21:00|8004.9|7998.9|8005.1|7995.1|8005.5|7998.9|8003.8|7995.1|1
1653268880000|2022-05-23 01:21:20|8002.8|7996.8|8001.3|7995.3|8003.1|7997.1|8001|7995|0
1653268890000|2022-05-23 01:21:30|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|0
1653268930000|2022-05-23 01:22:10|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|0
1653268960000|2022-05-23 01:22:40|8004.5|7994.5|8004.5|7994.5|8004.5|7994.5|8004.5|7994.5|0
1653268970000|2022-05-23 01:22:50|||||||||1
1653268980000|2022-05-23 01:23:00|8004.8|7994.8|8004.8|7994.8|8004.8|7994.8|8004.8|7994.8|0
1653268990000|2022-05-23 01:23:10|8005|7995|8005.2|7995.2|8005.2|7995.2|8005|7995|0
1653269010000|2022-05-23 01:23:30|8001.8|7995.8|8004.1|7998.1|8005.5|7998.1|8001.8|7994.8|1
1653269020000|2022-05-23 01:23:40|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1653269030000|2022-05-23 01:23:50|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|1
1653269040000|2022-05-23 01:24:00|8005.1|7999.1|8005.7|7999.7|8005.7|7999.7|8005.1|7999.1|1
1653269090000|2022-05-23 01:24:50|||||||||1
1653269130000|2022-05-23 01:25:30|8005.6|7999.6|8003.5|7997.5|8005.6|7999.6|8003.5|7997.5|1
1653269140000|2022-05-23 01:25:40|8003.2|7997.2|7999.2|7993.2|8003.2|7997.2|7999.2|7993.2|2
1653269150000|2022-05-23 01:25:50|7998.5|7992.5|7996|7990|7998.5|7992.5|7996|7990|2
1653269160000|2022-05-23 01:26:00|7995|7989|7995.2|7989.2|7995.2|7989.2|7994.2|7988.2|1
1653269170000|2022-05-23 01:26:10|||||||||2
1653269190000|2022-05-23 01:26:30|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|0
1653269210000|2022-05-23 01:26:50|7995.7|7989.7|7998.1|7992.1|7998.5|7992.1|7995.7|7988.5|1
1653269230000|2022-05-23 01:27:10|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|1
1653269240000|2022-05-23 01:27:20|8002.1|7992.1|8000.4|7994.4|8002.1|7994.4|7999.8|7992.1|0
1653269250000|2022-05-23 01:27:30|8000.9|7994.9|8001.3|7995.3|8001.3|7995.3|8000.9|7994.9|0
1653269270000|2022-05-23 01:27:50|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|0
1653269290000|2022-05-23 01:28:10|8002.1|7996.1|8003.1|7997.1|8003.1|7997.1|8002.1|7996.1|0
1653269300000|2022-05-23 01:28:20|||||||||1
1653269320000|2022-05-23 01:28:40|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1653269330000|2022-05-23 01:28:50|8002.5|7996.5|8002.5|7992.5|8002.5|7996.5|8000.8|7992.5|1
1653269340000|2022-05-23 01:29:00|7996.1|7990.1|7995.8|7989.8|7996.1|7990.1|7995.8|7989.8|2
1653269350000|2022-05-23 01:29:10|7996.1|7990.1|7995.8|7989.8|7996.1|7990.1|7995.8|7989.8|0
1653269360000|2022-05-23 01:29:20|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|7995.5|7989.5|0
1653269370000|2022-05-23 01:29:30|7995.8|7989.8|7996.8|7990.8|7996.8|7990.8|7995.8|7989.8|0
1653269390000|2022-05-23 01:29:50|7997.1|7991.1|7997.8|7991.8|7998.5|7992.5|7997.1|7991.1|0
1653269400000|2022-05-23 01:30:00|7998.1|7992.1|7998.4|7992.4|7998.4|7992.4|7997.8|7991.8|0
1653269410000|2022-05-23 01:30:10|7998.1|7992.1|7996.8|7990.8|7998.1|7992.1|7996.8|7990.8|0
1653269420000|2022-05-23 01:30:20|7996|7990|7995.5|7989.5|7996|7990|7995.5|7989.5|0
1653269430000|2022-05-23 01:30:30|7995.8|7989.8|7997.1|7991.1|7997.1|7991.1|7995.8|7989.8|1
1653269440000|2022-05-23 01:30:40|7997.4|7991.4|7997.1|7991.1|7997.4|7991.4|7997.1|7991.1|0
1653269450000|2022-05-23 01:30:50|7998.1|7992.1|7997.3|7991.3|7998.1|7992.1|7997.1|7991.1|0
1653269460000|2022-05-23 01:31:00|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1653269470000|2022-05-23 01:31:10|7997.3|7991.3|7997.1|7991.1|7997.3|7991.3|7997.1|7991.1|0
1653269480000|2022-05-23 01:31:20|7996.8|7990.8|7994.8|7988.8|7996.8|7990.8|7994.8|7988.8|0
1653269490000|2022-05-23 01:31:30|7994.3|7988.3|7993.2|7987.2|7994.3|7988.3|7993.2|7987.2|0
1653269500000|2022-05-23 01:31:40|7992.9|7986.9|7993.2|7987.2|7993.2|7987.2|7992.9|7986.9|0
1653269510000|2022-05-23 01:31:50|7992.7|7986.7|7991.8|7985.8|7992.7|7986.7|7991.5|7985.5|1
1653269520000|2022-05-23 01:32:00|7991.5|7985.5|7990.7|7984.7|7991.5|7985.5|7990.7|7984.7|2
1653269530000|2022-05-23 01:32:10|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|7990.4|7984.4|3
1653269540000|2022-05-23 01:32:20|7990.7|7984.7|7990.9|7984.9|7990.9|7984.9|7990.7|7984.7|0
1653269560000|2022-05-23 01:32:40|7991.9|7985.9|7990.7|7984.7|7991.9|7985.9|7990.7|7984.7|2
1653269610000|2022-05-23 01:33:30|7991.2|7985.2|7987.9|7981.9|7991.2|7985.2|7987.9|7981.9|2
1653269620000|2022-05-23 01:33:40|7987.7|7981.7|7987.4|7981.4|7987.7|7981.7|7987.4|7981.4|10
1653269630000|2022-05-23 01:33:50|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|7988.6|7982.6|2
1653269640000|2022-05-23 01:34:00|7987.9|7981.9|7987.1|7981.1|7987.9|7981.9|7987.1|7981.1|1
1653269650000|2022-05-23 01:34:10|7986.8|7980.8|7986.8|7980.8|7987.1|7981.1|7986.8|7980.8|0
1653269670000|2022-05-23 01:34:30|7986.5|7980.5|7981.3|7975.3|7986.5|7980.5|7981.3|7975.3|1
1653269680000|2022-05-23 01:34:40|7981.1|7975.1|7980.6|7974.6|7981.1|7975.1|7980.6|7974.6|1
1653269690000|2022-05-23 01:34:50|7980.1|7974.1|7979.1|7973.1|7980.1|7974.1|7979.1|7973.1|0
1653269700000|2022-05-23 01:35:00|7978.8|7972.8|7978.8|7972.8|7978.8|7972.8|7978.6|7972.6|0
1653269740000|2022-05-23 01:35:40|7978.6|7972.6|7978.9|7972.9|7978.9|7972.9|7978.6|7972.6|2
1653269750000|2022-05-23 01:35:50|||||||||6
1653269760000|2022-05-23 01:36:00|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|0
1653269770000|2022-05-23 01:36:10|7978.9|7972.9|7983.9|7977.9|7985.1|7979.1|7978.9|7972.9|7
1653269780000|2022-05-23 01:36:20|7983.4|7977.4|7982.3|7976.3|7983.4|7977.4|7982.3|7976.3|1
1653269800000|2022-05-23 01:36:40|7982.6|7976.6|7983.6|7977.6|7983.6|7977.6|7982.6|7976.6|0
1653269810000|2022-05-23 01:36:50|7984.4|7978.4|7984.6|7978.6|7984.6|7978.6|7984.4|7978.4|0
1653269820000|2022-05-23 01:37:00|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7983.6|7977.6|0
1653269830000|2022-05-23 01:37:10|7984.2|7978.2|7984.4|7978.4|7984.4|7978.4|7984.1|7978.1|0
1653269840000|2022-05-23 01:37:20|7984.9|7978.9|7984.9|7978.9|7984.9|7978.9|7984.9|7978.9|0
1653269850000|2022-05-23 01:37:30|||||||||1
1653269870000|2022-05-23 01:37:50|7985.6|7979.6|7987.4|7981.4|7987.4|7981.4|7985.6|7979.6|0
1653269880000|2022-05-23 01:38:00|7987.6|7981.6|7986.1|7980.1|7987.6|7981.6|7986.1|7980.1|0
1653269890000|2022-05-23 01:38:10|7986.4|7980.4|7986.6|7980.6|7986.6|7980.6|7986.4|7980.4|0
1653269900000|2022-05-23 01:38:20|7986.4|7980.4|7984.5|7978.5|7986.4|7980.4|7984.5|7978.5|1
1653269940000|2022-05-23 01:39:00|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|0
1653269950000|2022-05-23 01:39:10|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|0
1653269990000|2022-05-23 01:39:50|7987.2|7981.2|7987.1|7981.1|7987.6|7981.6|7987.1|7981.1|0
1653270000000|2022-05-23 01:40:00|7986.9|7980.9|7986.4|7980.4|7986.9|7980.9|7986.4|7980.4|0
1653270010000|2022-05-23 01:40:10|7986.1|7980.1|7984.3|7978.3|7986.1|7980.1|7984.3|7978.3|0
1653270030000|2022-05-23 01:40:30|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|0
1653270060000|2022-05-23 01:41:00|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|0
1653270080000|2022-05-23 01:41:20|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|0
1653270100000|2022-05-23 01:41:40|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653270110000|2022-05-23 01:41:50|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|1
1653270130000|2022-05-23 01:42:10|7986|7980|7986|7980|7986|7980|7986|7980|0
1653270140000|2022-05-23 01:42:20|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|0
1653270150000|2022-05-23 01:42:30|7986.6|7980.6|7986.3|7980.3|7987.1|7981.1|7986|7980|0
1653270160000|2022-05-23 01:42:40|7986.6|7980.6|7986|7980|7986.8|7980.8|7986|7980|0
1653270180000|2022-05-23 01:43:00|7986.3|7980.3|7987.1|7981.1|7987.1|7981.1|7986.3|7980.3|0
1653270190000|2022-05-23 01:43:10|7986.6|7980.6|7984.7|7978.7|7986.6|7980.6|7984.7|7978.7|1
1653270200000|2022-05-23 01:43:20|7985|7979|7985.2|7979.2|7985.5|7979.5|7985|7979|0
1653270210000|2022-05-23 01:43:30|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|0
1653270230000|2022-05-23 01:43:50|7986|7980|7986|7980|7986|7980|7986|7980|0
1653270240000|2022-05-23 01:44:00|7986.5|7980.5|7987.1|7981.1|7987.1|7981.1|7986.5|7980.5|0
1653270250000|2022-05-23 01:44:10|7987.3|7981.3|7986.3|7980.3|7987.8|7981.8|7986.3|7980.3|1
1653270270000|2022-05-23 01:44:30|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|7987.1|7981.1|0
1653270280000|2022-05-23 01:44:40|7986.8|7980.8|7985.5|7979.5|7986.8|7980.8|7985.2|7979.2|0
1653270290000|2022-05-23 01:44:50|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|7985.2|7979.2|0
1653270300000|2022-05-23 01:45:00|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|7986|7980|0
1653270310000|2022-05-23 01:45:10|7985.8|7979.8|7984.6|7978.6|7985.8|7979.8|7984.6|7978.6|1
1653270330000|2022-05-23 01:45:30|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|0
1653270340000|2022-05-23 01:45:40|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653270350000|2022-05-23 01:45:50|7984.6|7978.6|7985.1|7979.1|7985.4|7979.4|7984.6|7978.6|0
1653270360000|2022-05-23 01:46:00|7985.4|7979.4|7986.1|7980.1|7986.1|7980.1|7985.4|7979.4|0
1653270370000|2022-05-23 01:46:10|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|0
1653270380000|2022-05-23 01:46:20|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|0
1653270390000|2022-05-23 01:46:30|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|0
1653270400000|2022-05-23 01:46:40|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|0
1653270430000|2022-05-23 01:47:10|7985.4|7979.4|7985.1|7979.1|7985.4|7979.4|7985.1|7979.1|0
1653270440000|2022-05-23 01:47:20|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653270450000|2022-05-23 01:47:30|7984.6|7978.6|7984.4|7978.4|7984.6|7978.6|7984.4|7978.4|0
1653270460000|2022-05-23 01:47:40|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|0
1653270470000|2022-05-23 01:47:50|7984.3|7978.3|7985.1|7979.1|7985.1|7979.1|7984.3|7978.3|1
1653270480000|2022-05-23 01:48:00|7984.8|7978.8|7984.6|7978.6|7984.8|7978.8|7984.6|7978.6|0
1653270490000|2022-05-23 01:48:10|7984.1|7978.1|7982.8|7976.8|7984.1|7978.1|7982.8|7976.8|3
1653270500000|2022-05-23 01:48:20|7983.3|7977.3|7984.6|7978.6|7984.6|7978.6|7983.3|7977.3|1
1653270510000|2022-05-23 01:48:30|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653270520000|2022-05-23 01:48:40|7984.1|7978.1|7983.8|7977.8|7984.1|7978.1|7983.8|7977.8|0
1653270530000|2022-05-23 01:48:50|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|7984.4|7978.4|0
1653270540000|2022-05-23 01:49:00|7984.6|7978.6|7985.1|7979.1|7985.1|7979.1|7984.6|7978.6|0
1653270600000|2022-05-23 01:50:00|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|0
1653270610000|2022-05-23 01:50:10|7983|7977|7983.8|7977.8|7983.8|7977.8|7982.8|7976.8|1
1653270650000|2022-05-23 01:50:50|7983|7977|7983.3|7977.3|7983.3|7977.3|7982.3|7976.3|2
1653270660000|2022-05-23 01:51:00|7982.3|7976.3|7982|7976|7982.3|7976.3|7981.9|7975.9|2
1653270670000|2022-05-23 01:51:10|7982.2|7976.2|7979.1|7973.1|7982.2|7976.2|7979.1|7973.1|5
1653270680000|2022-05-23 01:51:20|7978.8|7972.8|7975.6|7969.6|7978.8|7972.8|7975.4|7969.4|1
1653270690000|2022-05-23 01:51:30|7975.8|7969.8|7974.3|7968.3|7975.8|7969.8|7974.3|7968.3|0
1653270700000|2022-05-23 01:51:40|7974.6|7968.6|7974.3|7968.3|7974.8|7968.8|7974.3|7968.3|0
1653270710000|2022-05-23 01:51:50|7974.6|7968.6|7976.1|7970.1|7976.1|7970.1|7974|7968|1
1653270730000|2022-05-23 01:52:10|7975.6|7969.6|7977.6|7971.6|7977.6|7971.6|7975.3|7969.3|1
1653270740000|2022-05-23 01:52:20|7977.3|7971.3|7980.8|7974.8|7980.8|7974.8|7977.3|7971.3|2
1653270750000|2022-05-23 01:52:30|7980.6|7974.6|7979.3|7973.3|7980.6|7974.6|7979.3|7973.3|0
1653270760000|2022-05-23 01:52:40|7979.6|7973.6|7980.1|7974.1|7980.6|7974.6|7979.6|7973.6|0
1653270780000|2022-05-23 01:53:00|7980.3|7974.3|7979.6|7973.6|7980.3|7974.3|7979.6|7973.6|0
1653270790000|2022-05-23 01:53:10|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1653270810000|2022-05-23 01:53:30|7979.6|7973.6|7979.3|7973.3|7979.6|7973.6|7979.3|7973.3|0
1653270830000|2022-05-23 01:53:50|7979.6|7973.6|7980.1|7974.1|7980.1|7974.1|7979.6|7973.6|1
1653270840000|2022-05-23 01:54:00|7979.8|7973.8|7979.3|7973.3|7979.8|7973.8|7979.3|7973.3|0
1653270850000|2022-05-23 01:54:10|7977.3|7971.3|7977.3|7971.3|7977.3|7971.3|7977.1|7971.1|2
1653270880000|2022-05-23 01:54:40|7977.1|7971.1|7975.1|7969.1|7977.1|7971.1|7975.1|7969.1|1
1653270890000|2022-05-23 01:54:50|7974.8|7968.8|7973.8|7967.8|7975.1|7969.1|7973.8|7967.8|3
1653270900000|2022-05-23 01:55:00|7973.2|7967.2|7974|7968|7974|7968|7973.2|7967.2|1
1653270910000|2022-05-23 01:55:10|7973.7|7967.7|7973.3|7967.3|7973.7|7967.7|7973.3|7967.3|2
1653270920000|2022-05-23 01:55:20|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|0
1653270930000|2022-05-23 01:55:30|7972.3|7966.3|7975.3|7969.3|7975.3|7969.3|7972.3|7966.3|4
1653270940000|2022-05-23 01:55:40|7975.6|7969.6|7975.3|7969.3|7975.9|7969.9|7975.1|7969.1|1
1653270950000|2022-05-23 01:55:50|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|0
1653270980000|2022-05-23 01:56:20|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|7974.8|7968.8|0
1653270990000|2022-05-23 01:56:30|7974.5|7968.5|7972.3|7966.3|7974.8|7968.8|7972.3|7966.3|5
1653271000000|2022-05-23 01:56:40|7970.6|7964.6|7970.6|7964.6|7970.6|7964.6|7970.4|7964.4|4
1653271010000|2022-05-23 01:56:50|7970.9|7964.9|7970.6|7964.6|7971.1|7965.1|7970.6|7964.6|1
1653271020000|2022-05-23 01:57:00|7970.9|7964.9|7970.6|7964.6|7970.9|7964.9|7970.6|7964.6|0
1653271030000|2022-05-23 01:57:10|7970.1|7964.1|7972.1|7966.1|7972.1|7966.1|7970.1|7964.1|1
1653271040000|2022-05-23 01:57:20|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|7971.9|7965.9|0
1653271050000|2022-05-23 01:57:30|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|0
1653271060000|2022-05-23 01:57:40|7970.9|7964.9|7971.4|7965.4|7971.4|7965.4|7970.9|7964.9|0
1653271070000|2022-05-23 01:57:50|7971.1|7965.1|7971.1|7965.1|7971.4|7965.4|7971.1|7965.1|0
1653271080000|2022-05-23 01:58:00|7970.9|7964.9|7969.9|7963.9|7970.9|7964.9|7969.9|7963.9|3
1653271090000|2022-05-23 01:58:10|7970.1|7964.1|7970.3|7964.3|7970.9|7964.9|7970.1|7964.1|7
1653271100000|2022-05-23 01:58:20|7970|7964|7970.4|7964.4|7970.4|7964.4|7970|7964|4
1653271120000|2022-05-23 01:58:40|7968.9|7962.9|7969.4|7963.4|7970.2|7964.2|7968.6|7962.6|2
1653271130000|2022-05-23 01:58:50|7969.9|7963.9|7970.2|7964.2|7970.2|7964.2|7969.9|7963.9|1
1653271140000|2022-05-23 01:59:00|7970.4|7964.4|7969.9|7963.9|7971|7965|7969.9|7963.9|2
1653271150000|2022-05-23 01:59:10|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|0
1653271160000|2022-05-23 01:59:20|7969.9|7963.9|7969.6|7963.6|7969.9|7963.9|7969.6|7963.6|0
1653271170000|2022-05-23 01:59:30|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|0
1653271180000|2022-05-23 01:59:40|7970.2|7964.2|7971|7965|7971|7965|7970.2|7964.2|1
1653271190000|2022-05-23 01:59:50|7971.3|7965.3|7971.6|7965.6|7971.6|7965.6|7971.3|7965.3|1
1653271200000|2022-05-23 02:00:00|7971.3|7965.3|7973|7967|7973.3|7967.3|7971|7965|0
1653271210000|2022-05-23 02:00:10|7973.3|7967.3|7973.8|7967.8|7973.8|7967.8|7973.3|7967.3|3
1653271220000|2022-05-23 02:00:20|7975.5|7969.5|7975.8|7969.8|7975.8|7969.8|7975|7969|7
1653271230000|2022-05-23 02:00:30|7975.5|7969.5|7974.7|7968.7|7975.5|7969.5|7974.7|7968.7|0
1653271240000|2022-05-23 02:00:40|7975|7969|7976.4|7970.4|7976.4|7970.4|7975|7969|0
1653271250000|2022-05-23 02:00:50|7976.1|7970.1|7976.4|7970.4|7976.4|7970.4|7976.1|7970.1|0
1653271260000|2022-05-23 02:01:00|7976.1|7970.1|7976.7|7970.7|7976.7|7970.7|7975.8|7969.8|0
1653271270000|2022-05-23 02:01:10|7976.9|7970.9|7979.5|7973.5|7979.5|7973.5|7976.9|7970.9|2
1653271280000|2022-05-23 02:01:20|7979.2|7973.2|7978.9|7972.9|7979.2|7973.2|7978.7|7972.7|0
1653271290000|2022-05-23 02:01:30|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|7979.6|7973.6|0
1653271300000|2022-05-23 02:01:40|7980|7974|7979.7|7973.7|7980|7974|7979.7|7973.7|0
1653271310000|2022-05-23 02:01:50|7978.4|7972.4|7977.7|7971.7|7978.4|7972.4|7977.7|7971.7|0
1653271320000|2022-05-23 02:02:00|7977.2|7971.2|7975.3|7969.3|7977.2|7971.2|7974.8|7968.8|1
1653271330000|2022-05-23 02:02:10|7974.7|7968.7|7974.6|7968.6|7975.3|7969.3|7974.6|7968.6|0
1653271340000|2022-05-23 02:02:20|7974.8|7968.8|7977.5|7971.5|7977.5|7971.5|7974.8|7968.8|2
1653271350000|2022-05-23 02:02:30|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|0
1653271360000|2022-05-23 02:02:40|7977.3|7971.3|7977.3|7971.3|7977.3|7971.3|7977.3|7971.3|0
1653271370000|2022-05-23 02:02:50|7977.5|7971.5|7978.8|7972.8|7979.1|7973.1|7977.5|7971.5|1
1653271380000|2022-05-23 02:03:00|7979.1|7973.1|7978|7972|7979.1|7973.1|7978|7972|0
1653271390000|2022-05-23 02:03:10|7978.5|7972.5|7978.8|7972.8|7979.1|7973.1|7978.5|7972.5|0
1653271400000|2022-05-23 02:03:20|7978.5|7972.5|7978|7972|7978.5|7972.5|7977.8|7971.8|0
1653271410000|2022-05-23 02:03:30|7977.8|7971.8|7975.9|7969.9|7977.8|7971.8|7975.9|7969.9|0
1653271420000|2022-05-23 02:03:40|7976.2|7970.2|7975.3|7969.3|7976.2|7970.2|7975.3|7969.3|0
1653271430000|2022-05-23 02:03:50|7975.1|7969.1|7973.8|7967.8|7975.1|7969.1|7973.8|7967.8|0
1653271440000|2022-05-23 02:04:00|7973.6|7967.6|7971.8|7965.8|7973.8|7967.8|7971.6|7965.6|0
1653271450000|2022-05-23 02:04:10|7972.3|7966.3|7973.1|7967.1|7973.4|7967.4|7972.3|7966.3|0
1653271460000|2022-05-23 02:04:20|7972.6|7966.6|7971.5|7965.5|7972.6|7966.6|7971.1|7965.1|1
1653271470000|2022-05-23 02:04:30|7971.7|7965.7|7970.7|7964.7|7971.7|7965.7|7970.4|7964.4|2
1653271480000|2022-05-23 02:04:40|7970.4|7964.4|7970.4|7964.4|7970.7|7964.7|7970.4|7964.4|0
1653271490000|2022-05-23 02:04:50|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|0
1653271500000|2022-05-23 02:05:00|7970.4|7964.4|7970.7|7964.7|7970.7|7964.7|7970.4|7964.4|0
1653271510000|2022-05-23 02:05:10|7970.4|7964.4|7970.7|7964.7|7970.7|7964.7|7970.4|7964.4|0
1653271550000|2022-05-23 02:05:50|7971.5|7965.5|7971.8|7965.8|7971.8|7965.8|7971.5|7965.5|2
1653271560000|2022-05-23 02:06:00|7971.5|7965.5|7971.8|7965.8|7971.8|7965.8|7971.5|7965.5|0
1653271570000|2022-05-23 02:06:10|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|0
1653271580000|2022-05-23 02:06:20|7971.3|7965.3|7971|7965|7971.3|7965.3|7971|7965|0
1653271610000|2022-05-23 02:06:50|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|0
1653271620000|2022-05-23 02:07:00|7971|7965|7971|7965|7971|7965|7971|7965|2
1653271630000|2022-05-23 02:07:10|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.4|7964.4|0
1653271640000|2022-05-23 02:07:20|7970.4|7964.4|7967.7|7961.7|7970.4|7964.4|7967.7|7961.7|0
1653271660000|2022-05-23 02:07:40|7967.3|7961.3|7967.5|7961.5|7967.5|7961.5|7967.3|7961.3|0
1653271670000|2022-05-23 02:07:50|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|0
1653271690000|2022-05-23 02:08:10|7966.2|7960.2|7966.4|7960.4|7966.4|7960.4|7966.2|7960.2|0
1653271700000|2022-05-23 02:08:20|7966.7|7960.7|7965.9|7959.9|7966.7|7960.7|7965.9|7959.9|0
1653271710000|2022-05-23 02:08:30|7966.1|7960.1|7964.3|7958.3|7966.1|7960.1|7964.3|7958.3|2
1653271720000|2022-05-23 02:08:40|7964|7958|7964.3|7958.3|7965.1|7959.1|7964|7958|3
1653271730000|2022-05-23 02:08:50|7963.5|7957.5|7961.9|7955.9|7963.5|7957.5|7961.9|7955.9|1
1653271740000|2022-05-23 02:09:00|7962.4|7956.4|7962.4|7956.4|7962.6|7956.6|7962.1|7956.1|1
1653271750000|2022-05-23 02:09:10|7962.9|7956.9|7964|7958|7965.7|7959.7|7962.9|7956.9|5
1653271760000|2022-05-23 02:09:20|7964.3|7958.3|7964|7958|7964.3|7958.3|7964|7958|0
1653271770000|2022-05-23 02:09:30|7964.3|7958.3|7963.2|7957.2|7965.5|7959.5|7963.2|7957.2|5
1653271780000|2022-05-23 02:09:40|7962.9|7956.9|7960.8|7954.8|7962.9|7956.9|7960.8|7954.8|1
1653271790000|2022-05-23 02:09:50|7959.7|7953.7|7960.8|7954.8|7962|7956|7959.7|7953.7|3
1653271800000|2022-05-23 02:10:00|7960.5|7954.5|7960.3|7954.3|7960.5|7954.5|7960.3|7954.3|1
1653271810000|2022-05-23 02:10:10|7960.8|7954.8|7961.8|7955.8|7961.8|7955.8|7960.8|7954.8|0
1653271840000|2022-05-23 02:10:40|7961.6|7955.6|7961.8|7955.8|7961.8|7955.8|7961.6|7955.6|0
1653271860000|2022-05-23 02:11:00|7961.6|7955.6|7960.8|7954.8|7961.6|7955.6|7960.8|7954.8|0
1653271870000|2022-05-23 02:11:10|7960.5|7954.5|7961.6|7955.6|7962.3|7956.3|7960.5|7954.5|2
1653271880000|2022-05-23 02:11:20|7962.4|7956.4|7964.8|7958.8|7965.6|7959|7962.4|7955.6|4
1653271890000|2022-05-23 02:11:30|7965|7959|7965|7959|7965|7959|7965|7959|0
1653271910000|2022-05-23 02:11:50|7967.1|7961.1|7965.8|7959.8|7967.1|7961.1|7965.8|7959.8|3
1653271920000|2022-05-23 02:12:00|7965.5|7959.5|7965.5|7959.5|7965.5|7959.5|7965.5|7959.5|0
1653271950000|2022-05-23 02:12:30|7965.2|7959.2|7965.5|7959.5|7965.5|7959.5|7965.2|7959.2|0
1653271970000|2022-05-23 02:12:50|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|0
1653271980000|2022-05-23 02:13:00|7967.4|7961.4|7965.3|7959.3|7967.4|7961.4|7965.3|7959.3|2
1653272000000|2022-05-23 02:13:20|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1653272060000|2022-05-23 02:14:20|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|0
1653272070000|2022-05-23 02:14:30|7964.8|7958.8|7964.5|7958.5|7964.8|7958.8|7964.2|7958.2|0
1653272090000|2022-05-23 02:14:50|7964.2|7958.2|7963.7|7957.7|7964.2|7958.2|7963.7|7957.7|0
1653272100000|2022-05-23 02:15:00|7965.2|7959.2|7962.6|7956.6|7965.2|7959.2|7962.6|7956.6|1
1653272110000|2022-05-23 02:15:10|||||||||1
1653272120000|2022-05-23 02:15:20|7962.3|7956.3|7960.3|7954.3|7962.3|7956.3|7960.3|7954.3|2
1653272130000|2022-05-23 02:15:30|7959.8|7953.8|7959.5|7953.5|7959.8|7953.8|7959.5|7953.5|2
1653272150000|2022-05-23 02:15:50|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|7959.8|7953.8|0
1653272160000|2022-05-23 02:16:00|7961.3|7955.3|7960.8|7954.8|7961.3|7955.3|7960.8|7954.8|3
1653272170000|2022-05-23 02:16:10|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|0
1653272180000|2022-05-23 02:16:20|7961|7955|7961.3|7955.3|7961.3|7955.3|7961|7955|0
1653272190000|2022-05-23 02:16:30|7961|7955|7964.5|7958.5|7965.6|7959.6|7960.5|7954.5|3
1653272200000|2022-05-23 02:16:40|7964.7|7958.7|7962|7956|7964.7|7958.7|7962|7956|1
1653272210000|2022-05-23 02:16:50|7961.8|7955.8|7961.5|7955.5|7961.8|7955.8|7961.5|7955.5|0
1653272230000|2022-05-23 02:17:10|7961|7955|7959.5|7953.5|7961|7955|7959.2|7953.2|2
1653272240000|2022-05-23 02:17:20|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1653272250000|2022-05-23 02:17:30|7959.4|7953.4|7961.3|7955.3|7961.3|7955.3|7959.4|7953.4|5
1653272260000|2022-05-23 02:17:40|7960.8|7954.8|7959.7|7953.7|7960.8|7954.8|7959.7|7953.7|1
1653272280000|2022-05-23 02:18:00|7960|7954|7960|7954|7960|7954|7960|7954|0
1653272290000|2022-05-23 02:18:10|7960.8|7954.8|7960|7954|7960.8|7954.8|7960|7954|3
1653272300000|2022-05-23 02:18:20|7958.5|7952.5|7960.5|7954.5|7960.8|7954.8|7958.5|7952.5|1
1653272350000|2022-05-23 02:19:10|7960.2|7954.2|7960|7954|7960.2|7954.2|7960|7954|0
1653272360000|2022-05-23 02:19:20|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|0
1653272370000|2022-05-23 02:19:30|7960|7954|7960|7954|7960|7954|7960|7954|0
1653272380000|2022-05-23 02:19:40|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|1
1653272390000|2022-05-23 02:19:50|7961|7955|7962.8|7956.8|7962.8|7956.8|7961|7955|1
1653272400000|2022-05-23 02:20:00|7961.5|7955.5|7960|7954|7961.5|7955.5|7960|7954|3
1653272420000|2022-05-23 02:20:20|7959.4|7953.4|7960.5|7954.5|7960.5|7954.5|7959.4|7953.4|1
1653272430000|2022-05-23 02:20:30|7960.2|7954.2|7960|7954|7960.2|7954.2|7960|7954|0
1653272440000|2022-05-23 02:20:40|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|0
1653272450000|2022-05-23 02:20:50|||||||||1
1653272460000|2022-05-23 02:21:00|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|0
1653272480000|2022-05-23 02:21:20|7959.5|7953.5|7959.5|7953.5|7959.5|7953.5|7959.5|7953.5|1
1653272520000|2022-05-23 02:22:00|7959.7|7953.7|7960.2|7954.2|7960.2|7954.2|7959.7|7953.7|4
1653272530000|2022-05-23 02:22:10|7960.5|7954.5|7963.1|7957.1|7963.1|7957.1|7960.5|7954.5|2
1653272540000|2022-05-23 02:22:20|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|0
1653272550000|2022-05-23 02:22:30|7961.5|7955.5|7960.8|7954.8|7961.5|7955.5|7960.8|7954.8|1
1653272590000|2022-05-23 02:23:10|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|7961.9|7955.9|1
1653272600000|2022-05-23 02:23:20|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|7962.2|7956.2|0
1653272610000|2022-05-23 02:23:30|7962.6|7956.6|7963.9|7957.9|7964.5|7958.5|7962.6|7956.6|1
1653272620000|2022-05-23 02:23:40|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|1
1653272640000|2022-05-23 02:24:00|7963.9|7957.9|7963.6|7957.6|7963.9|7957.9|7963.6|7957.6|1
1653272660000|2022-05-23 02:24:20|7963.4|7957.4|7963.1|7957.1|7963.4|7957.4|7963.1|7957.1|0
1653272670000|2022-05-23 02:24:30|7963.4|7957.4|7963.9|7957.9|7963.9|7957.9|7963.4|7957.4|0
1653272680000|2022-05-23 02:24:40|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|1
1653272690000|2022-05-23 02:24:50|7964.7|7958.7|7972.8|7966.8|7972.8|7966.8|7964.7|7958.7|13
1653272700000|2022-05-23 02:25:00|7972.6|7966.6|7971.5|7965.5|7972.6|7966.6|7971.5|7965.5|1
1653272710000|2022-05-23 02:25:10|7971.7|7965.7|7971.2|7965.2|7971.7|7965.7|7971.2|7965.2|1
1653272720000|2022-05-23 02:25:20|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|7971.5|7965.5|2
1653272740000|2022-05-23 02:25:40|||||||||1
1653272760000|2022-05-23 02:26:00|7966.8|7960.8|7967|7961|7967|7961|7966.8|7960.8|5
1653272770000|2022-05-23 02:26:10|7971.2|7965.2|7971|7965|7971.2|7965.2|7971|7965|4
1653272820000|2022-05-23 02:27:00|7970.9|7964.9|7971.2|7965.2|7971.4|7965.4|7970.9|7964.9|2
1653272840000|2022-05-23 02:27:20|||||||||2
1653272850000|2022-05-23 02:27:30|7970.9|7964.9|7970.7|7964.7|7970.9|7964.9|7970.7|7964.7|0
1653272860000|2022-05-23 02:27:40|7970.4|7964.4|7970.7|7964.7|7970.7|7964.7|7970.4|7964.4|4
1653272870000|2022-05-23 02:27:50|7967.8|7961.8|7968.3|7962.3|7968.3|7962.3|7967.8|7961.8|23
1653272900000|2022-05-23 02:28:20|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|7968.6|7962.6|0
1653272910000|2022-05-23 02:28:30|7968.9|7962.9|7968.9|7962.9|7968.9|7962.9|7968.9|7962.9|0
1653272920000|2022-05-23 02:28:40|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1653272930000|2022-05-23 02:28:50|7971.2|7965.2|7973.1|7967.1|7973.1|7967.1|7971.2|7965.2|2
1653272940000|2022-05-23 02:29:00|7974.1|7968.1|7973.1|7967.1|7974.1|7968.1|7973.1|7967.1|0
1653272950000|2022-05-23 02:29:10|7972.2|7966.2|7972|7966|7972.5|7966.5|7972|7966|1
1653272970000|2022-05-23 02:29:30|7972.6|7966.6|7972.6|7966.6|7972.6|7966.6|7972.6|7966.6|0
1653272990000|2022-05-23 02:29:50|7972.8|7966.8|7973.1|7967.1|7973.1|7967.1|7972.8|7966.8|0
1653273010000|2022-05-23 02:30:10|7973.8|7967.8|7974.1|7968.1|7974.3|7968.3|7973.6|7967.6|0
1653273020000|2022-05-23 02:30:20|7973.6|7967.6|7973.1|7967.1|7973.6|7967.6|7973.1|7967.1|0
1653273030000|2022-05-23 02:30:30|7972.8|7966.8|7972.5|7966.5|7972.8|7966.8|7972.5|7966.5|0
1653273040000|2022-05-23 02:30:40|7973.6|7967.6|7973.6|7967.6|7973.8|7967.8|7973.6|7967.6|1
1653273050000|2022-05-23 02:30:50|7973.3|7967.3|7972.5|7966.5|7973.3|7967.3|7972.5|7966.5|0
1653273060000|2022-05-23 02:31:00|7973.6|7967.6|7972.8|7966.8|7973.6|7967.6|7972.5|7966.5|1
1653273070000|2022-05-23 02:31:10|7973.8|7967.8|7977.5|7971.5|7977.8|7971.8|7973.8|7967.8|3
1653273080000|2022-05-23 02:31:20|7978.3|7972.3|7977.5|7971.5|7978.6|7972.6|7977.5|7971.5|2
1653273090000|2022-05-23 02:31:30|7977.8|7971.8|7979.1|7973.1|7979.1|7973.1|7977.8|7971.8|2
1653273100000|2022-05-23 02:31:40|7979.4|7973.4|7981.8|7975.8|7981.8|7975.8|7979.1|7973.1|1
1653273110000|2022-05-23 02:31:50|7981.5|7975.5|7981.7|7975.7|7981.7|7975.7|7981.2|7975.2|0
1653273120000|2022-05-23 02:32:00|7981.5|7975.5|7978.9|7972.9|7981.5|7975.5|7978.7|7972.7|2
1653273130000|2022-05-23 02:32:10|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|7978.2|7972.2|0
1653273140000|2022-05-23 02:32:20|7979.2|7973.2|7979.5|7973.5|7979.5|7973.5|7979.2|7973.2|0
1653273150000|2022-05-23 02:32:30|7978.9|7972.9|7976.4|7970.4|7978.9|7972.9|7976.4|7970.4|0
1653273160000|2022-05-23 02:32:40|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|0
1653273180000|2022-05-23 02:33:00|7975.1|7969.1|7974.9|7968.9|7975.1|7969.1|7974.9|7968.9|0
1653273190000|2022-05-23 02:33:10|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|7975.1|7969.1|0
1653273200000|2022-05-23 02:33:20|7975.6|7969.6|7977.2|7971.2|7977.2|7971.2|7975.6|7969.6|1
1653273210000|2022-05-23 02:33:30|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|7977.7|7971.7|0
1653273220000|2022-05-23 02:33:40|7976.2|7970.2|7975.9|7969.9|7976.2|7970.2|7975.9|7969.9|0
1653273230000|2022-05-23 02:33:50|7975.4|7969.4|7976.1|7970.1|7976.1|7970.1|7974.9|7968.9|1
1653273250000|2022-05-23 02:34:10|7975.4|7969.4|7975.4|7969.4|7976.2|7970.2|7975.4|7969.4|1
1653273260000|2022-05-23 02:34:20|7975.6|7969.6|7975.9|7969.9|7975.9|7969.9|7975.6|7969.6|0
1653273270000|2022-05-23 02:34:30|7977.2|7971.2|7976.7|7970.7|7977.7|7971.7|7976.7|7970.7|1
1653273280000|2022-05-23 02:34:40|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|0
1653273290000|2022-05-23 02:34:50|7977.5|7971.5|7979.4|7973.4|7979.4|7973.4|7977.5|7971.5|0
1653273300000|2022-05-23 02:35:00|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|0
1653273310000|2022-05-23 02:35:10|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1653273320000|2022-05-23 02:35:20|7978.6|7972.6|7979.7|7973.7|7979.7|7973.7|7977.7|7971.7|10
1653273330000|2022-05-23 02:35:30|7980|7974|7980.7|7974.7|7980.7|7974.7|7980|7974|0
1653273340000|2022-05-23 02:35:40|7981|7975|7980.7|7974.7|7981|7975|7980.7|7974.7|0
1653273350000|2022-05-23 02:35:50|7981|7975|7981|7975|7981|7975|7981|7975|0
1653273360000|2022-05-23 02:36:00|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|0
1653273370000|2022-05-23 02:36:10|7978.1|7972.1|7978.1|7972.1|7978.1|7972.1|7978.1|7972.1|31
1653273390000|2022-05-23 02:36:30|7977.9|7971.9|7977.6|7971.6|7977.9|7971.9|7977.6|7971.6|0
1653273400000|2022-05-23 02:36:40|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|2
1653273420000|2022-05-23 02:37:00|7979.4|7973.4|7978.7|7972.7|7979.4|7973.4|7978.4|7972.4|0
1653273430000|2022-05-23 02:37:10|7978.1|7972.1|7978.1|7972.1|7978.1|7972.1|7978.1|7972.1|0
1653273450000|2022-05-23 02:37:30|7978.4|7972.4|7978.7|7972.7|7978.7|7972.7|7978.4|7972.4|0
1653273460000|2022-05-23 02:37:40|7980|7974|7980.4|7974.4|7980.4|7974.4|7980|7974|1
1653273470000|2022-05-23 02:37:50|7980.7|7974.7|7980.7|7974.7|7981|7975|7980.4|7974.4|0
1653273480000|2022-05-23 02:38:00|7980.4|7974.4|7979.6|7973.6|7980.4|7974.4|7979.6|7973.6|0
1653273490000|2022-05-23 02:38:10|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1653273500000|2022-05-23 02:38:20|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|0
1653273510000|2022-05-23 02:38:30|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|0
1653273530000|2022-05-23 02:38:50|7978.7|7972.7|7978.4|7972.4|7978.7|7972.7|7978.4|7972.4|0
1653273540000|2022-05-23 02:39:00|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|0
1653273570000|2022-05-23 02:39:30|7976.9|7970.9|7976.7|7970.7|7976.9|7970.9|7976.7|7970.7|0
1653273590000|2022-05-23 02:39:50|7977|7971|7980.1|7974.1|7981|7975|7977|7971|2
1653273600000|2022-05-23 02:40:00|7979.8|7973.8|7979.6|7973.6|7980.1|7974.1|7979.6|7973.6|0
1653273610000|2022-05-23 02:40:10|7979.3|7973.3|7979.1|7973.1|7979.4|7973.4|7979.1|7973.1|0
1653273620000|2022-05-23 02:40:20|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|7978.3|7972.3|0
1653273630000|2022-05-23 02:40:30|7978.1|7972.1|7977.2|7971.2|7978.1|7972.1|7976.9|7970.9|0
1653273640000|2022-05-23 02:40:40|7976.9|7970.9|7976.4|7970.4|7976.9|7970.9|7976.4|7970.4|0
1653273650000|2022-05-23 02:40:50|7976.1|7970.1|7976.1|7970.1|7976.1|7970.1|7976.1|7970.1|0
1653273660000|2022-05-23 02:41:00|7975.4|7969.4|7970.1|7964.1|7975.4|7969.4|7970.1|7964.1|3
1653273670000|2022-05-23 02:41:10|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|0
1653273690000|2022-05-23 02:41:30|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|7970.3|7964.3|1
1653273710000|2022-05-23 02:41:50|7970.1|7964.1|7969.9|7963.9|7970.1|7964.1|7969.9|7963.9|0
1653273720000|2022-05-23 02:42:00|7973.5|7967.5|7975|7969|7975|7969|7973.5|7967.5|11
1653273730000|2022-05-23 02:42:10|7973.7|7967.7|7973|7967|7973.7|7967.7|7973|7967|2
1653273740000|2022-05-23 02:42:20|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|7972.7|7966.7|0
1653273750000|2022-05-23 02:42:30|7972.2|7966.2|7972.5|7966.5|7972.5|7966.5|7972.2|7966.2|0
1653273760000|2022-05-23 02:42:40|7972|7966|7972|7966|7972|7966|7972|7966|0
1653273770000|2022-05-23 02:42:50|7972.2|7966.2|7972|7966|7972.2|7966.2|7972|7966|0
1653273780000|2022-05-23 02:43:00|7972.2|7966.2|7972|7966|7972.2|7966.2|7972|7966|1
1653273790000|2022-05-23 02:43:10|7970.9|7964.9|7971.2|7965.2|7971.2|7965.2|7970.9|7964.9|0
1653273800000|2022-05-23 02:43:20|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|7970.9|7964.9|0
1653273810000|2022-05-23 02:43:30|7970.5|7964.5|7968.9|7962.9|7970.5|7964.5|7968.9|7962.9|0
1653273820000|2022-05-23 02:43:40|7968.4|7962.4|7966.6|7960.6|7968.4|7962.4|7966.6|7960.6|2
1653273830000|2022-05-23 02:43:50|7966.3|7960.3|7964.8|7958.8|7966.3|7960.3|7964.8|7958.8|3
1653273840000|2022-05-23 02:44:00|7964.3|7958.3|7963.5|7957.5|7964.3|7958.3|7963.5|7957.5|0
1653273860000|2022-05-23 02:44:20|7967|7957|7967|7957|7967|7957|7967|7957|2
1653273880000|2022-05-23 02:44:40|7966.8|7956.8|7966.8|7956.8|7966.8|7956.8|7966.8|7956.8|0
1653273890000|2022-05-23 02:44:50|7963.6|7957.6|7962.7|7956.7|7963.6|7957.6|7962.7|7956.7|0
1653273910000|2022-05-23 02:45:10|7963|7957|7965.8|7959.8|7965.8|7959.8|7963|7957|2
1653273970000|2022-05-23 02:46:10|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1653273980000|2022-05-23 02:46:20|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|0
1653273990000|2022-05-23 02:46:30|7966.1|7960.1|7968.2|7962.2|7968.4|7962.4|7966.1|7960.1|1
1653274010000|2022-05-23 02:46:50|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|0
1653274020000|2022-05-23 02:47:00|7968.2|7962.2|7968.2|7962.2|7968.2|7962.2|7968.2|7962.2|0
1653274030000|2022-05-23 02:47:10|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|7968.4|7962.4|0
1653274040000|2022-05-23 02:47:20|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|0
1653274080000|2022-05-23 02:48:00|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|7969.2|7963.2|0
1653274090000|2022-05-23 02:48:10|7968.7|7962.7|7968.7|7962.7|7968.7|7962.7|7967.9|7961.9|0
1653274110000|2022-05-23 02:48:30|7968.1|7962.1|7966.9|7960.9|7968.1|7962.1|7966.9|7960.9|0
1653274120000|2022-05-23 02:48:40|7967.1|7961.1|7967.1|7961.1|7967.1|7961.1|7967.1|7961.1|0
1653274150000|2022-05-23 02:49:10|7966.9|7960.9|7967.1|7961.1|7967.1|7961.1|7966.9|7960.9|0
1653274160000|2022-05-23 02:49:20|7966.8|7960.8|7967.1|7961.1|7967.1|7961.1|7966.8|7960.8|0
1653274170000|2022-05-23 02:49:30|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|0
1653274180000|2022-05-23 02:49:40|7967.1|7961.1|7967.9|7961.9|7967.9|7961.9|7967.1|7961.1|0
1653274190000|2022-05-23 02:49:50|7967.4|7961.4|7967.1|7961.1|7967.9|7961.9|7967.1|7961.1|0
1653274200000|2022-05-23 02:50:00|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|0
1653274220000|2022-05-23 02:50:20|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|0
1653274240000|2022-05-23 02:50:40|7967.1|7961.1|7965.8|7959.8|7967.1|7961.1|7965.8|7959.8|0
1653274260000|2022-05-23 02:51:00|7965.3|7959.3|7966.4|7960.4|7966.4|7960.4|7965.3|7959.3|3
1653274270000|2022-05-23 02:51:10|7966.8|7960.8|7966|7960|7966.8|7960.8|7966|7960|0
1653274280000|2022-05-23 02:51:20|7965.3|7959.3|7964.8|7958.8|7965.3|7959.3|7964.8|7958.8|0
1653274290000|2022-05-23 02:51:30|7965.9|7959.9|7965.9|7959.9|7965.9|7959.9|7965.9|7959.9|1
1653274310000|2022-05-23 02:51:50|7966.6|7960.6|7967.6|7961.6|7967.6|7961.6|7966.6|7960.6|0
1653274350000|2022-05-23 02:52:30|7971|7961|7971.4|7961.4|7971.4|7961.4|7971|7961|1
1653274450000|2022-05-23 02:54:10|7971.6|7961.6|7972.1|7962.1|7972.1|7962.1|7971.6|7961.6|0
1653274660000|2022-05-23 02:57:40|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|0
1653274710000|2022-05-23 02:58:30|7971.2|7965.2|7974.2|7964.2|7974.2|7965.2|7971.2|7964.2|0
1653274730000|2022-05-23 02:58:50|7972.5|7966.5|7972.7|7966.7|7972.7|7966.7|7972.5|7966.5|0
1653274740000|2022-05-23 02:59:00|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|0
1653274750000|2022-05-23 02:59:10|7974|7968|7974.8|7968.8|7975|7969|7974|7968|0
1653274760000|2022-05-23 02:59:20|7976.3|7970.3|7975.3|7969.3|7976.3|7970.3|7975.3|7969.3|0
1653274770000|2022-05-23 02:59:30|7975.8|7969.8|7976.5|7970.5|7976.5|7970.5|7975.8|7969.8|0
1653274790000|2022-05-23 02:59:50|7977.5|7971.5|7977|7971|7977.5|7971.5|7977|7971|1
1653274800000|2022-05-23 03:00:00|7976.2|7970.2|7976.2|7970.2|7976.5|7970.5|7976.2|7970.2|0
1653274810000|2022-05-23 03:00:10|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|7976.5|7970.5|0
1653274820000|2022-05-23 03:00:20|7976.2|7970.2|7976.5|7970.5|7976.5|7970.5|7976.2|7970.2|0
1653274830000|2022-05-23 03:00:30|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|1
1653274860000|2022-05-23 03:01:00|7977.3|7971.3|7977.5|7971.5|7977.5|7971.5|7977.3|7971.3|0
1653274880000|2022-05-23 03:01:20|7977.2|7971.2|7977.8|7971.8|7977.8|7971.8|7977.2|7971.2|1
1653274890000|2022-05-23 03:01:30|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|7978.9|7972.9|1
1653274900000|2022-05-23 03:01:40|7978.9|7972.9|7982.9|7976.9|7983.4|7977.4|7978.9|7972.9|1
1653274920000|2022-05-23 03:02:00|7982.4|7976.4|7980.6|7974.6|7982.4|7976.4|7980.6|7974.6|2
1653274940000|2022-05-23 03:02:20|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7980.6|7974.6|0
1653274950000|2022-05-23 03:02:30|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|0
1653274960000|2022-05-23 03:02:40|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|7981.1|7975.1|0
1653274980000|2022-05-23 03:03:00|7980.8|7974.8|7980.3|7974.3|7981.1|7975.1|7980.3|7974.3|0
1653274990000|2022-05-23 03:03:10|7980.1|7974.1|7980.1|7974.1|7980.1|7974.1|7980.1|7974.1|0
1653275000000|2022-05-23 03:03:20|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1653275010000|2022-05-23 03:03:30|7980|7974|7980|7974|7980|7974|7980|7974|0
1653275020000|2022-05-23 03:03:40|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|7980.3|7974.3|0
1653275030000|2022-05-23 03:03:50|7980.6|7974.6|7981.8|7975.8|7981.8|7975.8|7980.6|7974.6|0
1653275040000|2022-05-23 03:04:00|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|0
1653275050000|2022-05-23 03:04:10|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|7980.6|7974.6|0
1653275060000|2022-05-23 03:04:20|7980.3|7974.3|7980.1|7974.1|7980.3|7974.3|7980.1|7974.1|0
1653275070000|2022-05-23 03:04:30|7980|7974|7980.3|7974.3|7980.3|7974.3|7980|7974|0
1653275080000|2022-05-23 03:04:40|7981|7975|7980.8|7974.8|7981.3|7975.3|7980.8|7974.8|0
1653275090000|2022-05-23 03:04:50|7981.3|7975.3|7981.3|7975.3|7981.8|7975.8|7981.3|7975.3|0
1653275100000|2022-05-23 03:05:00|7981.8|7975.8|7983.7|7977.7|7983.7|7977.7|7981.8|7975.8|2
1653275110000|2022-05-23 03:05:10|7984|7978|7986.9|7980.9|7988|7982|7984|7978|2
1653275120000|2022-05-23 03:05:20|7986.6|7980.6|7986.3|7980.3|7986.6|7980.6|7986.3|7980.3|0
1653275130000|2022-05-23 03:05:30|7986.6|7980.6|7986.9|7980.9|7986.9|7980.9|7986.6|7980.6|0
1653275140000|2022-05-23 03:05:40|7986.6|7980.6|7985.2|7979.2|7986.6|7980.6|7984.9|7978.9|0
1653275150000|2022-05-23 03:05:50|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|7985.4|7979.4|0
1653275160000|2022-05-23 03:06:00|7984.9|7978.9|7985.4|7979.4|7985.4|7979.4|7984.9|7978.9|0
1653275180000|2022-05-23 03:06:20|7985.7|7979.7|7986.2|7980.2|7986.2|7980.2|7985.7|7979.7|0
1653275200000|2022-05-23 03:06:40|7986.7|7980.7|7986.9|7980.9|7986.9|7980.9|7986.7|7980.7|0
1653275210000|2022-05-23 03:06:50|7987.4|7981.4|7986.7|7980.7|7987.9|7981.9|7986.7|7980.7|0
1653275220000|2022-05-23 03:07:00|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|7986.4|7980.4|0
1653275230000|2022-05-23 03:07:10|7987|7981|7987.7|7981.7|7987.7|7981.7|7987|7981|2
1653275250000|2022-05-23 03:07:30|||||||||1
1653275260000|2022-05-23 03:07:40|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1653275270000|2022-05-23 03:07:50|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|0
1653275280000|2022-05-23 03:08:00|7987.5|7981.5|7985.2|7979.2|7987.5|7981.5|7985.2|7979.2|1
1653275290000|2022-05-23 03:08:10|7985.9|7979.9|7986.7|7980.7|7986.7|7980.7|7985.2|7979.2|4
1653275320000|2022-05-23 03:08:40|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|1
1653275360000|2022-05-23 03:09:20|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1653275370000|2022-05-23 03:09:30|7988.2|7982.2|7987.9|7981.9|7988.2|7982.2|7987.9|7981.9|0
1653275390000|2022-05-23 03:09:50|7988.2|7982.2|7993.2|7987.2|7993.2|7987.2|7988.2|7982.2|5
1653275400000|2022-05-23 03:10:00|7992.7|7986.7|7991.9|7985.9|7992.7|7986.7|7991.9|7985.9|1
1653275410000|2022-05-23 03:10:10|7991.4|7985.4|7989.9|7983.9|7991.4|7985.4|7989.2|7983.2|1
1653275420000|2022-05-23 03:10:20|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|1
1653275440000|2022-05-23 03:10:40|7990.4|7984.4|7990.2|7984.2|7990.4|7984.4|7990.2|7984.2|0
1653275450000|2022-05-23 03:10:50|7990.4|7984.4|7990.2|7984.2|7990.4|7984.4|7990.2|7984.2|0
1653275460000|2022-05-23 03:11:00|7990.4|7984.4|7990.9|7984.9|7991.2|7985.2|7990.4|7984.4|0
1653275470000|2022-05-23 03:11:10|7990.7|7984.7|7990.2|7984.2|7991.2|7985.2|7990.2|7984.2|0
1653275480000|2022-05-23 03:11:20|7991.2|7985.2|7994|7988|7994|7988|7991.2|7985.2|0
1653275490000|2022-05-23 03:11:30|7993.7|7987.7|7992.7|7986.7|7993.7|7987.7|7992.2|7986.2|1
1653275500000|2022-05-23 03:11:40|7991.9|7985.9|7991.4|7985.4|7991.9|7985.9|7991.4|7985.4|0
1653275510000|2022-05-23 03:11:50|7990.4|7984.4|7991.9|7985.9|7991.9|7985.9|7990.4|7984.4|0
1653275520000|2022-05-23 03:12:00|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|1
1653275540000|2022-05-23 03:12:20|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1653275560000|2022-05-23 03:12:40|7993|7987|7992.7|7986.7|7993|7987|7992.7|7986.7|1
1653275590000|2022-05-23 03:13:10|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1653275600000|2022-05-23 03:13:20|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1653275610000|2022-05-23 03:13:30|7993|7987|7993.5|7987.5|7993.5|7987.5|7993|7987|0
1653275620000|2022-05-23 03:13:40|7993.7|7987.7|7993.5|7987.5|7994.7|7988.7|7993.5|7987.5|0
1653275630000|2022-05-23 03:13:50|7993.9|7987.9|7994.2|7988.2|7994.2|7988.2|7993.9|7987.9|0
1653275640000|2022-05-23 03:14:00|7995.2|7989.2|7997.5|7991.5|7997.5|7991.5|7995.2|7989.2|3
1653275650000|2022-05-23 03:14:10|7997|7991|7997|7991|7997|7991|7997|7991|0
1653275660000|2022-05-23 03:14:20|7997.5|7991.5|7998.5|7992.5|7998.5|7992.5|7997.5|7991.5|5
1653275670000|2022-05-23 03:14:30|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7997.4|7991.4|1
1653275680000|2022-05-23 03:14:40|7999|7993|7998.8|7992.8|7999|7993|7998.8|7992.8|0
1653275690000|2022-05-23 03:14:50|7999|7993|7998.2|7992.2|7999.3|7993.3|7998.2|7992.2|1
1653275700000|2022-05-23 03:15:00|7997.9|7991.9|7997.7|7991.7|7997.9|7991.9|7997.7|7991.7|0
1653275710000|2022-05-23 03:15:10|7998|7992|7999|7993|7999|7993|7998|7992|0
1653275720000|2022-05-23 03:15:20|7998.8|7992.8|7999.5|7993.5|7999.5|7993.5|7998.8|7992.8|0
1653275730000|2022-05-23 03:15:30|8000|7994|7999.8|7993.8|8000.6|7994.6|7999.8|7993.8|0
1653275740000|2022-05-23 03:15:40|7999.5|7993.5|7998.8|7992.8|7999.5|7993.5|7998.8|7992.8|0
1653275750000|2022-05-23 03:15:50|7998.5|7992.5|7998.8|7992.8|7998.8|7992.8|7998.5|7992.5|0
1653275760000|2022-05-23 03:16:00|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998|7992|0
1653275770000|2022-05-23 03:16:10|7996|7990|7996|7990|7996.2|7990.2|7996|7990|1
1653275790000|2022-05-23 03:16:30|7994.5|7988.5|7994.7|7988.7|7994.7|7988.7|7994.5|7988.5|2
1653275820000|2022-05-23 03:17:00|7993.9|7987.9|7993.9|7987.9|7994.4|7988.4|7993.9|7987.9|0
1653275830000|2022-05-23 03:17:10|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|0
1653275840000|2022-05-23 03:17:20|7993.9|7987.9|7994.4|7988.4|7994.4|7988.4|7993.9|7987.9|0
1653275860000|2022-05-23 03:17:40|7994.2|7988.2|7993.5|7987.5|7994.2|7988.2|7993.5|7987.5|1
1653275870000|2022-05-23 03:17:50|7993.9|7987.9|7994.4|7988.4|7994.4|7988.4|7993.9|7987.9|0
1653275880000|2022-05-23 03:18:00|7994.6|7988.6|7994.9|7988.9|7994.9|7988.9|7994.6|7988.6|0
1653275890000|2022-05-23 03:18:10|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|0
1653275900000|2022-05-23 03:18:20|7993.9|7987.9|7994.7|7988.7|7995.1|7989.1|7993.9|7987.9|0
1653275910000|2022-05-23 03:18:30|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|0
1653275920000|2022-05-23 03:18:40|7995.2|7989.2|7994.2|7988.2|7995.2|7989.2|7994.2|7988.2|0
1653275930000|2022-05-23 03:18:50|7994.4|7988.4|7994.2|7988.2|7994.4|7988.4|7994.2|7988.2|0
1653275950000|2022-05-23 03:19:10|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|0
1653275970000|2022-05-23 03:19:30|7994.8|7988.8|7995.7|7989.7|7995.7|7989.7|7994.8|7988.8|1
1653275980000|2022-05-23 03:19:40|7996|7990|7996|7990|7996|7990|7996|7990|0
1653275990000|2022-05-23 03:19:50|7995.7|7989.7|7995.1|7989.1|7995.7|7989.7|7995.1|7989.1|0
1653276020000|2022-05-23 03:20:20|7994.7|7988.7|7994.9|7988.9|7994.9|7988.9|7994.7|7988.7|0
1653276030000|2022-05-23 03:20:30|7994.7|7988.7|7995|7989|7995|7989|7994.7|7988.7|0
1653276040000|2022-05-23 03:20:40|7995.2|7989.2|7996|7990|7996|7990|7995.2|7989.2|0
1653276060000|2022-05-23 03:21:00|7995.7|7989.7|7994.5|7988.5|7995.7|7989.7|7994.5|7988.5|0
1653276090000|2022-05-23 03:21:30|7995|7989|7996|7990|7996|7990|7994.7|7988.7|0
1653276100000|2022-05-23 03:21:40|7996.2|7990.2|7996|7990|7996.2|7990.2|7996|7990|1
1653276110000|2022-05-23 03:21:50|7995.7|7989.7|7996|7990|7996|7990|7995.7|7989.7|0
1653276120000|2022-05-23 03:22:00|7995.7|7989.7|7995|7989|7995.7|7989.7|7995|7989|0
1653276130000|2022-05-23 03:22:10|7994.7|7988.7|7998.7|7992.7|7998.7|7992.7|7994.5|7988.5|7
1653276180000|2022-05-23 03:23:00|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|0
1653276190000|2022-05-23 03:23:10|7998|7992|7998.2|7992.2|7998.2|7992.2|7996.9|7990.9|5
1653276200000|2022-05-23 03:23:20|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|0
1653276210000|2022-05-23 03:23:30|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1653276220000|2022-05-23 03:23:40|7999|7993|7999.8|7993.8|7999.8|7993.8|7999|7993|0
1653276230000|2022-05-23 03:23:50|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1653276240000|2022-05-23 03:24:00|7999.7|7993.7|7999.5|7993.5|7999.7|7993.7|7999.5|7993.5|0
1653276260000|2022-05-23 03:24:20|7999|7993|7998.7|7992.7|7999|7993|7998.7|7992.7|0
1653276290000|2022-05-23 03:24:50|7998.5|7992.5|7998.2|7992.2|7998.5|7992.5|7998.2|7992.2|0
1653276300000|2022-05-23 03:25:00|7998.5|7992.5|7998|7992|7998.5|7992.5|7997.4|7991.4|7
1653276310000|2022-05-23 03:25:10|7998.5|7992.5|7998|7992|7998.5|7992.5|7998|7992|0
1653276340000|2022-05-23 03:25:40|7998.2|7992.2|8000|7994|8000|7994|7998|7992|0
1653276350000|2022-05-23 03:25:50|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1653276360000|2022-05-23 03:26:00|8000.6|7994.6|8000.6|7994.6|8001.1|7995.1|8000.6|7994.6|0
1653276380000|2022-05-23 03:26:20|8000.8|7994.8|8000.6|7994.6|8000.8|7994.8|8000.6|7994.6|0
1653276400000|2022-05-23 03:26:40|8000.1|7994.1|8000.3|7994.3|8000.6|7994.6|8000.1|7994.1|0
1653276410000|2022-05-23 03:26:50|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|7999.5|7993.5|1
1653276420000|2022-05-23 03:27:00|7999.2|7993.2|7998.7|7992.7|7999.2|7993.2|7998.7|7992.7|0
1653276450000|2022-05-23 03:27:30|7999.5|7993.5|7999.1|7993.1|7999.5|7993.5|7999.1|7993.1|0
1653276460000|2022-05-23 03:27:40|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.4|7992.4|0
1653276470000|2022-05-23 03:27:50|7999.1|7993.1|7999.1|7993.1|7999.3|7993.3|7999.1|7993.1|0
1653276480000|2022-05-23 03:28:00|7999.3|7993.3|7999.1|7993.1|7999.6|7993.6|7999.1|7993.1|0
1653276490000|2022-05-23 03:28:10|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1653276500000|2022-05-23 03:28:20|7998.6|7992.6|7999.1|7993.1|7999.3|7993.3|7998.6|7992.6|0
1653276540000|2022-05-23 03:29:00|7999.3|7993.3|7998.3|7992.3|7999.6|7993.6|7998.3|7992.3|0
1653276550000|2022-05-23 03:29:10|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|1
1653276570000|2022-05-23 03:29:30|7998.1|7992.1|7997.6|7991.6|7998.1|7992.1|7997.1|7991.1|0
1653276620000|2022-05-23 03:30:20|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1653276670000|2022-05-23 03:31:10|7996.8|7990.8|7995.5|7989.5|7996.8|7990.8|7995.5|7989.5|1
1653276680000|2022-05-23 03:31:20|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|2
1653276690000|2022-05-23 03:31:30|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|2
1653276700000|2022-05-23 03:31:40|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|0
1653276730000|2022-05-23 03:32:10|7995.5|7989.5|7997.3|7991.3|7997.3|7991.3|7995.5|7989.5|4
1653276760000|2022-05-23 03:32:40|7996.5|7990.5|7997.3|7991.3|7997.3|7991.3|7996.5|7990.5|2
1653276790000|2022-05-23 03:33:10|7996.8|7990.8|7997|7991|7997|7991|7996.8|7990.8|0
1653276830000|2022-05-23 03:33:50|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1653276840000|2022-05-23 03:34:00|7996|7990|7996.9|7990.9|7997.3|7991.3|7996|7990|1
1653276890000|2022-05-23 03:34:50|7997.2|7991.2|7997.9|7991.9|7997.9|7991.9|7997.2|7991.2|0
1653276900000|2022-05-23 03:35:00|7997.4|7991.4|7997.6|7991.6|7997.9|7991.9|7997.4|7991.4|1
1653276910000|2022-05-23 03:35:10|7998|7992|7997.3|7991.3|7998.6|7992.6|7997.3|7991.3|0
1653276960000|2022-05-23 03:36:00|7997.1|7991.1|7997.3|7991.3|7997.3|7991.3|7997.1|7991.1|4
1653276970000|2022-05-23 03:36:10|7997.1|7991.1|7997.3|7991.3|7997.3|7991.3|7997.1|7991.1|0
1653276990000|2022-05-23 03:36:30|7997.1|7991.1|7997.3|7991.3|7997.3|7991.3|7997.1|7991.1|0
1653277010000|2022-05-23 03:36:50|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|0
1653277070000|2022-05-23 03:37:50|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|0
1653277090000|2022-05-23 03:38:10|7999.1|7993.1|7998.3|7992.3|7999.1|7993.1|7998.3|7992.3|1
1653277100000|2022-05-23 03:38:20|7999.1|7993.1|7998.6|7992.6|7999.1|7993.1|7998.6|7992.6|1
1653277110000|2022-05-23 03:38:30|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653277120000|2022-05-23 03:38:40|7998.6|7992.6|7999.1|7993.1|7999.1|7993.1|7998.6|7992.6|0
1653277130000|2022-05-23 03:38:50|7999.3|7993.3|7997.8|7991.8|7999.3|7993.3|7997.8|7991.8|1
1653277140000|2022-05-23 03:39:00|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|0
1653277160000|2022-05-23 03:39:20|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|0
1653277190000|2022-05-23 03:39:50|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1653277200000|2022-05-23 03:40:00|||||||||1
1653277240000|2022-05-23 03:40:40|7996.6|7990.6|7997.1|7991.1|7997.1|7991.1|7996.6|7990.6|0
1653277260000|2022-05-23 03:41:00|7996.9|7990.9|7997.1|7991.1|7997.1|7991.1|7996.9|7990.9|0
1653277280000|2022-05-23 03:41:20|7996.8|7990.8|7999.3|7993.3|7999.6|7993.6|7996.8|7990.8|2
1653277300000|2022-05-23 03:41:40|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653277350000|2022-05-23 03:42:30|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1653277360000|2022-05-23 03:42:40|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653277380000|2022-05-23 03:43:00|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1653277390000|2022-05-23 03:43:10|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653277400000|2022-05-23 03:43:20|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1653277410000|2022-05-23 03:43:30|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|0
1653277420000|2022-05-23 03:43:40|7999.9|7993.9|8001.4|7995.4|8001.4|7995.4|7999.9|7993.9|0
1653277430000|2022-05-23 03:43:50|8001.6|7995.6|8001.4|7995.4|8001.6|7995.6|8001.4|7995.4|0
1653277440000|2022-05-23 03:44:00|8001.6|7995.6|8000.6|7994.6|8001.6|7995.6|8000.6|7994.6|0
1653277500000|2022-05-23 03:45:00|8000.9|7994.9|8000.6|7994.6|8000.9|7994.9|8000.6|7994.6|0
1653277520000|2022-05-23 03:45:20|8000.8|7994.8|8001.6|7995.6|8001.6|7995.6|8000.8|7994.8|0
1653277590000|2022-05-23 03:46:30|8001.8|7995.8|8002.3|7996.3|8002.3|7996.3|8001.8|7995.8|3
1653277620000|2022-05-23 03:47:00|8002.8|7996.8|8001.6|7995.6|8002.8|7996.8|8001.6|7995.6|2
1653277630000|2022-05-23 03:47:10|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653277650000|2022-05-23 03:47:30|||||||||1
1653277670000|2022-05-23 03:47:50|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1653277690000|2022-05-23 03:48:10|8001.8|7995.8|8001.6|7995.6|8001.8|7995.8|8001.6|7995.6|0
1653277720000|2022-05-23 03:48:40|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653277740000|2022-05-23 03:49:00|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1653277760000|2022-05-23 03:49:20|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653277770000|2022-05-23 03:49:30|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1653277820000|2022-05-23 03:50:20|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653277830000|2022-05-23 03:50:30|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1653277840000|2022-05-23 03:50:40|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653277850000|2022-05-23 03:50:50|8001.6|7995.6|8001.6|7995.6|8001.8|7995.8|8001.6|7995.6|0
1653277870000|2022-05-23 03:51:10|8001.5|7995.5|8001.5|7995.5|8001.8|7995.8|8001.5|7995.5|0
1653278000000|2022-05-23 03:53:20|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|2
1653278010000|2022-05-23 03:53:30|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1653278040000|2022-05-23 03:54:00|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1653278100000|2022-05-23 03:55:00|7999.7|7993.7|7998.5|7992.5|7999.7|7993.7|7998.5|7992.5|0
1653278130000|2022-05-23 03:55:30|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|1
1653278150000|2022-05-23 03:55:50|7998.5|7992.5|7998.5|7992.5|7998.8|7992.8|7998.5|7992.5|3
1653278160000|2022-05-23 03:56:00|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|1
1653278200000|2022-05-23 03:56:40|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|0
1653278210000|2022-05-23 03:56:50|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1653278220000|2022-05-23 03:57:00|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1653278270000|2022-05-23 03:57:50|7999|7993|7999|7993|7999|7993|7999|7993|0
1653278390000|2022-05-23 03:59:50|7999.7|7993.7|7999.5|7993.5|7999.7|7993.7|7999.5|7993.5|1
1653278460000|2022-05-23 04:01:00|8000|7994|8000.3|7994.3|8000.3|7994.3|8000|7994|1
1653278470000|2022-05-23 04:01:10|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1653278480000|2022-05-23 04:01:20|8001.8|7995.8|8001|7995|8001.8|7995.8|8001|7995|3
1653278500000|2022-05-23 04:01:40|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1653278510000|2022-05-23 04:01:50|8001|7995|8001|7995|8001|7995|8001|7995|0
1653278520000|2022-05-23 04:02:00|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1653278530000|2022-05-23 04:02:10|8001|7995|8001.2|7995.2|8001.2|7995.2|8001|7995|0
1653278550000|2022-05-23 04:02:30|8001|7995|8001|7995|8001|7995|8001|7995|0
1653278560000|2022-05-23 04:02:40|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1653278580000|2022-05-23 04:03:00|8001.2|7995.2|8000.9|7994.9|8001.2|7995.2|8000.9|7994.9|0
1653278600000|2022-05-23 04:03:20|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1653278720000|2022-05-23 04:05:20|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1653278790000|2022-05-23 04:06:30|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1653278950000|2022-05-23 04:09:10|8003|7997|8002.3|7996.3|8003|7997|8002.3|7996.3|2
1653278970000|2022-05-23 04:09:30|||||||||2
1653278980000|2022-05-23 04:09:40|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|2
1653278990000|2022-05-23 04:09:50|8002.5|7996.5|8002.3|7996.3|8002.5|7996.5|8002.3|7996.3|0
1653279050000|2022-05-23 04:10:50|8002.5|7996.5|8002.3|7996.3|8002.8|7996.8|8002.3|7996.3|4
1653279130000|2022-05-23 04:12:10|8002.8|7996.8|8003.8|7997.8|8003.8|7997.8|8002.8|7996.8|1
1653279140000|2022-05-23 04:12:20|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1653279160000|2022-05-23 04:12:40|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1653279190000|2022-05-23 04:13:10|8002.8|7996.8|8003.3|7997.3|8003.3|7997.3|8002.8|7996.8|0
1653279200000|2022-05-23 04:13:20|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|13
1653279230000|2022-05-23 04:13:50|8005.8|7999.8|8006.9|8000.9|8006.9|8000.9|8005.8|7999.8|1
1653279390000|2022-05-23 04:16:30|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1653279410000|2022-05-23 04:16:50|||||||||2
1653279420000|2022-05-23 04:17:00|8009|8003|8009|8003|8009|8003|8009|8003|5
1653279430000|2022-05-23 04:17:10|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1653279440000|2022-05-23 04:17:20|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1653279460000|2022-05-23 04:17:40|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1653279490000|2022-05-23 04:18:10|8008|8002|8008|8002|8008|8002|8008|8002|0
1653279510000|2022-05-23 04:18:30|8007.7|8001.7|8007.8|8001.8|8007.8|8001.8|8007.7|8001.7|0
1653279570000|2022-05-23 04:19:30|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653279590000|2022-05-23 04:19:50|8009|8003|8009|8003|8009|8003|8009|8003|7
1653279640000|2022-05-23 04:20:40|8008.8|8002.8|8009|8003|8009|8003|8008.8|8002.8|2
1653279650000|2022-05-23 04:20:50|8008.7|8002.7|8008.5|8002.5|8008.7|8002.7|8008.5|8002.5|0
1653279660000|2022-05-23 04:21:00|8008.3|8002.3|8007.7|8001.7|8008.3|8002.3|8007.7|8001.7|1
1653279730000|2022-05-23 04:22:10|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|1
1653279810000|2022-05-23 04:23:30|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.6|7999.6|0
1653280140000|2022-05-23 04:29:00|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.6|7999.6|0
1653280160000|2022-05-23 04:29:20|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|1
1653280190000|2022-05-23 04:29:50|||||||||1
1653280270000|2022-05-23 04:31:10|8005.4|7999.4|8008.7|8002.7|8009|8003|8005.4|7999.4|6
1653280280000|2022-05-23 04:31:20|8008.4|8002.4|8007.4|8001.4|8008.4|8002.4|8007.2|8001.2|0
1653280310000|2022-05-23 04:31:50|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1653280320000|2022-05-23 04:32:00|8008|8002|8008|8002|8009.3|8003.3|8008|8002|2
1653280340000|2022-05-23 04:32:20|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1653280360000|2022-05-23 04:32:40|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|2
1653280370000|2022-05-23 04:32:50|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8
1653280440000|2022-05-23 04:34:00|8009|8003|8009|8003|8009.5|8003.5|8009|8003|0
1653280500000|2022-05-23 04:35:00|||||||||2
1653280670000|2022-05-23 04:37:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|4
1653280690000|2022-05-23 04:38:10|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1653280740000|2022-05-23 04:39:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1653280750000|2022-05-23 04:39:10|8005.6|7999.6|8005.4|7999.4|8005.6|7999.6|8005.4|7999.4|0
1653280800000|2022-05-23 04:40:00|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653280820000|2022-05-23 04:40:20|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1653280840000|2022-05-23 04:40:40|8004.8|7998.8|8005.1|7999.1|8005.1|7999.1|8004.8|7998.8|1
1653280890000|2022-05-23 04:41:30|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|1
1653280900000|2022-05-23 04:41:40|||||||||1
1653281070000|2022-05-23 04:44:30|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|2
1653281090000|2022-05-23 04:44:50|8006.1|8000.1|8005.8|7999.8|8006.1|8000.1|8005.8|7999.8|0
1653281100000|2022-05-23 04:45:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1653281110000|2022-05-23 04:45:10|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|1
1653281170000|2022-05-23 04:46:10|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1653281210000|2022-05-23 04:46:50|8006.7|8000.7|8005.8|7999.8|8006.7|8000.7|8005.8|7999.8|1
1653281270000|2022-05-23 04:47:50|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1653281280000|2022-05-23 04:48:00|8005.5|7999.5|8005.3|7999.3|8005.5|7999.5|8005.3|7999.3|0
1653281300000|2022-05-23 04:48:20|8005.5|7999.5|8005.8|7999.8|8006.1|8000.1|8005.5|7999.5|0
1653281340000|2022-05-23 04:49:00|8006.1|8000.1|8006.4|8000.4|8006.4|8000.4|8006.1|8000.1|0
1653281430000|2022-05-23 04:50:30|8006.7|8000.7|8006.4|8000.4|8006.7|8000.7|8006.4|8000.4|0
1653281530000|2022-05-23 04:52:10|8006.1|8000.1|8003.2|7997.2|8006.1|8000.1|8003.2|7997.2|0
1653281570000|2022-05-23 04:52:50|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1653281640000|2022-05-23 04:54:00|8002.6|7996.6|8002.9|7996.9|8002.9|7996.9|8002.6|7996.6|1
1653281730000|2022-05-23 04:55:30|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1653281930000|2022-05-23 04:58:50|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|0
1653281940000|2022-05-23 04:59:00|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|0
1653281950000|2022-05-23 04:59:10|8001.5|7995.5|8002.9|7996.9|8002.9|7996.9|8001.5|7995.5|1
1653281960000|2022-05-23 04:59:20|8002.6|7996.6|8001.8|7995.8|8002.6|7996.6|8001.8|7995.8|0
1653282020000|2022-05-23 05:00:20|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|1
1653282040000|2022-05-23 05:00:40|8003.7|7997.7|8003.9|7997.9|8004.2|7998.2|8003.7|7997.7|0
1653282050000|2022-05-23 05:00:50|8004.2|7998.2|8004.4|7998.4|8004.4|7998.4|8004.2|7998.2|0
1653282060000|2022-05-23 05:01:00|8004.2|7998.2|8003.9|7997.9|8004.2|7998.2|8003.7|7997.7|0
1653282070000|2022-05-23 05:01:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1653282130000|2022-05-23 05:02:10|8005.5|7999.5|8006.8|8000.8|8006.8|8000.8|8005.5|7999.5|1
1653282140000|2022-05-23 05:02:20|8006.2|8000.2|8005.2|7999.2|8006.2|8000.2|8005.2|7999.2|0
1653282330000|2022-05-23 05:05:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1653282350000|2022-05-23 05:05:50|8004.4|7998.4|8005|7999|8005|7999|8004.4|7998.4|2
1653282390000|2022-05-23 05:06:30|8004.4|7998.4|8005|7999|8005|7999|8004.4|7998.4|1
1653282410000|2022-05-23 05:06:50|8006.8|8000.8|8007.6|8001.6|8007.6|8001.6|8006.8|8000.8|1
1653282440000|2022-05-23 05:07:20|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|3
1653282450000|2022-05-23 05:07:30|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|0
1653282480000|2022-05-23 05:08:00|8005|7999|8005|7999|8005|7999|8005|7999|0
1653282500000|2022-05-23 05:08:20|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1653282510000|2022-05-23 05:08:30|8005.8|7999.8|8005|7999|8005.8|7999.8|8005|7999|1
1653282550000|2022-05-23 05:09:10|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|0
1653282600000|2022-05-23 05:10:00|8005|7999|8005.8|7999.8|8005.8|7999.8|8005|7999|1
1653282610000|2022-05-23 05:10:10|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1653282630000|2022-05-23 05:10:30|8004.8|7998.8|8002.6|7996.6|8004.8|7998.8|8002.6|7996.6|4
1653282640000|2022-05-23 05:10:40|8004.7|7998.7|8005|7999|8005|7999|8004.7|7998.7|3
1653282700000|2022-05-23 05:11:40|8004.4|7998.4|8005|7999|8005|7999|8004.4|7998.4|1
1653282780000|2022-05-23 05:13:00|8004.5|7998.5|8004.7|7998.7|8004.7|7998.7|8004.5|7998.5|0
1653282810000|2022-05-23 05:13:30|8004.5|7998.5|8004|7998|8004.5|7998.5|8004|7998|0
1653282820000|2022-05-23 05:13:40|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1653282840000|2022-05-23 05:14:00|8004|7998|8004|7998|8004|7998|8004|7998|0
1653282850000|2022-05-23 05:14:10|8003.7|7997.7|8003.9|7997.9|8003.9|7997.9|8003.7|7997.7|0
1653282880000|2022-05-23 05:14:40|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|0
1653282890000|2022-05-23 05:14:50|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|7
1653282900000|2022-05-23 05:15:00|8002.1|7996.1|8002.6|7996.6|8002.6|7996.6|8002.1|7996.1|1
1653282910000|2022-05-23 05:15:10|8001.8|7995.8|8002.4|7996.4|8002.4|7996.4|8001.8|7995.8|1
1653282920000|2022-05-23 05:15:20|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1653282950000|2022-05-23 05:15:50|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|2
1653282990000|2022-05-23 05:16:30|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|1
1653283060000|2022-05-23 05:17:40|8004.2|7998.2|8004.4|7998.4|8004.4|7998.4|8004.2|7998.2|0
1653283140000|2022-05-23 05:19:00|8003.9|7997.9|8004.2|7998.2|8004.2|7998.2|8003.9|7997.9|0
1653283150000|2022-05-23 05:19:10|8003.3|7997.3|8004.9|7998.9|8004.9|7998.9|8003.3|7997.3|1
1653283160000|2022-05-23 05:19:20|8004.7|7998.7|8004.7|7998.7|8004.9|7998.9|8004.7|7998.7|0
1653283170000|2022-05-23 05:19:30|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653283200000|2022-05-23 05:20:00|8004.4|7998.4|8002.1|7996.1|8004.4|7998.4|8002.1|7996.1|4
1653283220000|2022-05-23 05:20:20|8002.4|7996.4|8002.9|7996.9|8002.9|7996.9|8002.4|7996.4|0
1653283230000|2022-05-23 05:20:30|8003.7|7997.7|8005.5|7999.5|8005.5|7999.5|8003.7|7997.7|2
1653283240000|2022-05-23 05:20:40|8005.8|7999.8|8007.3|8001.3|8007.3|8001.3|8005.8|7999.8|0
1653283260000|2022-05-23 05:21:00|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1653283270000|2022-05-23 05:21:10|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|0
1653283300000|2022-05-23 05:21:40|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|2
1653283350000|2022-05-23 05:22:30|8007.3|8001.3|8006.8|8000.8|8007.3|8001.3|8006.8|8000.8|0
1653283430000|2022-05-23 05:23:50|8007|8001|8007|8001|8007|8001|8007|8001|0
1653283440000|2022-05-23 05:24:00|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1653283450000|2022-05-23 05:24:10|8007|8001|8007|8001|8007|8001|8007|8001|0
1653283460000|2022-05-23 05:24:20|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1653283570000|2022-05-23 05:26:10|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|0
1653283630000|2022-05-23 05:27:10|8006.5|8000.5|8008.8|8002.8|8008.8|8002.8|8006.5|8000.5|2
1653283640000|2022-05-23 05:27:20|8009|8003|8008|8002|8009|8003|8008|8002|3
1653283650000|2022-05-23 05:27:30|8007.8|8001.8|8006.8|8000.8|8007.8|8001.8|8006.5|8000.5|1
1653283660000|2022-05-23 05:27:40|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1653283670000|2022-05-23 05:27:50|8006.8|8000.8|8006.5|8000.5|8006.8|8000.8|8006.5|8000.5|0
1653283690000|2022-05-23 05:28:10|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.5|8000.5|0
1653283720000|2022-05-23 05:28:40|8007|8001|8007.8|8001.8|8007.8|8001.8|8006.8|8000.8|0
1653283740000|2022-05-23 05:29:00|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|0
1653283760000|2022-05-23 05:29:20|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653283780000|2022-05-23 05:29:40|8007|8001|8007|8001|8007|8001|8007|8001|0
1653283800000|2022-05-23 05:30:00|8008.5|8002.5|8008.9|8002.9|8009.6|8003.6|8008.3|8002.3|8
1653283810000|2022-05-23 05:30:10|8009.1|8003.1|8008.1|8002.1|8009.1|8003.1|8008.1|8002.1|0
1653283820000|2022-05-23 05:30:20|8007.6|8001.6|8007.9|8001.9|8007.9|8001.9|8007.6|8001.6|0
1653283830000|2022-05-23 05:30:30|8006|8000|8006|8000|8006|8000|8006|8000|3
1653283860000|2022-05-23 05:31:00|8007.3|8001.3|8006.3|8000.3|8007.3|8001.3|8006.3|8000.3|1
1653283870000|2022-05-23 05:31:10|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1653283880000|2022-05-23 05:31:20|8006.3|8000.3|8007.3|8001.3|8007.6|8001.6|8006.3|8000.3|0
1653283890000|2022-05-23 05:31:30|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1653283910000|2022-05-23 05:31:50|8008.4|8002.4|8009.4|8003.4|8009.4|8003.4|8008.4|8002.4|11
1653283920000|2022-05-23 05:32:00|8008.9|8002.9|8008.6|8002.6|8008.9|8002.9|8008.6|8002.6|0
1653283930000|2022-05-23 05:32:10|8009.1|8003.1|8009.4|8003.4|8009.4|8003.4|8009.1|8003.1|0
1653283940000|2022-05-23 05:32:20|8009.1|8003.1|8007.1|8001.1|8009.1|8003.1|8007.1|8001.1|1
1653283950000|2022-05-23 05:32:30|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1653283960000|2022-05-23 05:32:40|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1653283970000|2022-05-23 05:32:50|8007.8|8001.8|8006.9|8000.9|8008.1|8002.1|8006.9|8000.9|1
1653283980000|2022-05-23 05:33:00|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|1
1653284000000|2022-05-23 05:33:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|1
1653284010000|2022-05-23 05:33:30|8006.4|8000.4|8006.1|8000.1|8006.4|8000.4|8006.1|8000.1|1
1653284020000|2022-05-23 05:33:40|8006.4|8000.4|8006.1|8000.1|8006.4|8000.4|8006.1|8000.1|0
1653284040000|2022-05-23 05:34:00|8006.4|8000.4|8007.9|8001.9|8007.9|8001.9|8006.4|8000.4|0
1653284050000|2022-05-23 05:34:10|8008.1|8002.1|8009.2|8003.2|8009.2|8003.2|8008.1|8002.1|0
1653284060000|2022-05-23 05:34:20|8009.9|8003.9|8010.1|8004.1|8010.1|8004.1|8009.9|8003.9|1
1653284070000|2022-05-23 05:34:30|8009.9|8003.9|8010.1|8004.1|8010.1|8004.1|8009.9|8003.9|0
1653284080000|2022-05-23 05:34:40|8009.9|8003.9|8008.9|8002.9|8009.9|8003.9|8008.6|8002.6|1
1653284090000|2022-05-23 05:34:50|8008.6|8002.6|8007.6|8001.6|8008.6|8002.6|8007.3|8001.3|1
1653284100000|2022-05-23 05:35:00|8007.9|8001.9|8008.1|8002.1|8008.1|8002.1|8007.6|8001.6|0
1653284110000|2022-05-23 05:35:10|8008.4|8002.4|8009.1|8003.1|8009.1|8003.1|8008.4|8002.4|0
1653284130000|2022-05-23 05:35:30|8008.9|8002.9|8008.6|8002.6|8008.9|8002.9|8008.6|8002.6|0
1653284140000|2022-05-23 05:35:40|8008.4|8002.4|8008.1|8002.1|8008.8|8002.8|8007.6|8001.6|1
1653284150000|2022-05-23 05:35:50|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8007.8|8001.8|0
1653284160000|2022-05-23 05:36:00|8008.1|8002.1|8007.6|8001.6|8008.1|8002.1|8007.6|8001.6|1
1653284170000|2022-05-23 05:36:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1653284190000|2022-05-23 05:36:30|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1653284200000|2022-05-23 05:36:40|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1653284210000|2022-05-23 05:36:50|8007.8|8001.8|8008.1|8002.1|8008.1|8002.1|8007.6|8001.6|0
1653284220000|2022-05-23 05:37:00|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.6|8001.6|1
1653284230000|2022-05-23 05:37:10|8007.6|8001.6|8005.6|7999.6|8007.6|8001.6|8005.6|7999.6|3
1653284250000|2022-05-23 05:37:30|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005|7999|0
1653284260000|2022-05-23 05:37:40|8005|7999|8005|7999|8005|7999|8005|7999|0
1653284270000|2022-05-23 05:37:50|8003|7997|8004.5|7998.5|8004.5|7998.5|8003|7997|4
1653284280000|2022-05-23 05:38:00|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|0
1653284290000|2022-05-23 05:38:10|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1653284340000|2022-05-23 05:39:00|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|0
1653284350000|2022-05-23 05:39:10|8005.3|7999.3|8007.6|8001.6|8007.6|8001.6|8005.3|7999.3|0
1653284370000|2022-05-23 05:39:30|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8006.8|8000.8|0
1653284380000|2022-05-23 05:39:40|8006.8|8000.8|8007.1|8001.1|8007.1|8001.1|8006.8|8000.8|0
1653284390000|2022-05-23 05:39:50|8006.8|8000.8|8007.8|8001.8|8007.8|8001.8|8006.8|8000.8|1
1653284400000|2022-05-23 05:40:00|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1653284420000|2022-05-23 05:40:20|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1653284460000|2022-05-23 05:41:00|8007.3|8001.3|8007.6|8001.6|8007.6|8001.6|8007.3|8001.3|0
1653284470000|2022-05-23 05:41:10|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1653284480000|2022-05-23 05:41:20|8005.6|7999.6|8005.3|7999.3|8005.6|7999.6|8005.3|7999.3|3
1653284490000|2022-05-23 05:41:30|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|1
1653284500000|2022-05-23 05:41:40|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1653284520000|2022-05-23 05:42:00|8005.3|7999.3|8005.5|7999.5|8005.5|7999.5|8004.5|7998.5|8
1653284530000|2022-05-23 05:42:10|8006|8000|8005.5|7999.5|8006|8000|8005.5|7999.5|0
1653284550000|2022-05-23 05:42:30|8005.3|7999.3|8005.3|7999.3|8005.5|7999.5|8005.3|7999.3|0
1653284560000|2022-05-23 05:42:40|8005.5|7999.5|8005.3|7999.3|8005.5|7999.5|8005.3|7999.3|0
1653284570000|2022-05-23 05:42:50|8005.5|7999.5|8005.3|7999.3|8005.5|7999.5|8005.3|7999.3|0
1653284580000|2022-05-23 05:43:00|8005.8|7999.8|8006|8000|8006.3|8000.3|8005.8|7999.8|2
1653284590000|2022-05-23 05:43:10|8006.3|8000.3|8006|8000|8006.3|8000.3|8006|8000|0
1653284630000|2022-05-23 05:43:50|8006.5|8000.5|8008|8002|8008|8002|8006.5|8000.5|2
1653284640000|2022-05-23 05:44:00|8008.3|8002.3|8007|8001|8008.3|8002.3|8007|8001|0
1653284660000|2022-05-23 05:44:20|8006.5|8000.5|8007|8001|8007|8001|8006.5|8000.5|0
1653284670000|2022-05-23 05:44:30|8007.5|8001.5|8008.1|8002.1|8008.1|8002.1|8007.5|8001.5|3
1653284680000|2022-05-23 05:44:40|8008.3|8002.3|8007.3|8001.3|8008.3|8002.3|8007.3|8001.3|0
1653284690000|2022-05-23 05:44:50|8007.5|8001.5|8007|8001|8007.5|8001.5|8007|8001|0
1653284700000|2022-05-23 05:45:00|8007.3|8001.3|8008.3|8002.3|8008.3|8002.3|8007.3|8001.3|0
1653284720000|2022-05-23 05:45:20|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|2
1653284730000|2022-05-23 05:45:30|8009.3|8003.3|8009.3|8003.3|8009.8|8003.8|8009.3|8003.3|2
1653284750000|2022-05-23 05:45:50|8008|8002|8008.3|8002.3|8008.3|8002.3|8007.8|8001.8|5
1653284760000|2022-05-23 05:46:00|8008.8|8002.8|8008.3|8002.3|8008.8|8002.8|8008.3|8002.3|0
1653284780000|2022-05-23 05:46:20|8008.5|8002.5|8009.3|8003.3|8009.3|8003.3|8008.5|8002.5|0
1653284790000|2022-05-23 05:46:30|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1653284820000|2022-05-23 05:47:00|8008.3|8002.3|8008.5|8002.5|8008.5|8002.5|8008.3|8002.3|1
1653284850000|2022-05-23 05:47:30|8008.3|8002.3|8008.8|8002.8|8008.8|8002.8|8008.3|8002.3|1
1653284860000|2022-05-23 05:47:40|8008.6|8002.6|8008.8|8002.8|8008.8|8002.8|8008.6|8002.6|0
1653284890000|2022-05-23 05:48:10|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|1
1653284900000|2022-05-23 05:48:20|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|3
1653284910000|2022-05-23 05:48:30|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|3
1653284920000|2022-05-23 05:48:40|8011.5|8005.5|8018.5|8012.5|8020.1|8014.1|8011.5|8005.5|6
1653284930000|2022-05-23 05:48:50|8019|8013|8019.2|8013.2|8019.2|8013.2|8019|8013|0
1653284940000|2022-05-23 05:49:00|8018.5|8012.5|8018.7|8012.7|8018.7|8012.7|8018|8012|0
1653284950000|2022-05-23 05:49:10|8018.5|8012.5|8025.4|8019.4|8025.4|8019.4|8018.5|8012.5|9
1653284960000|2022-05-23 05:49:20|8026.1|8020.1|8025.5|8019.5|8026.3|8020.3|8024.5|8018.5|2
1653284970000|2022-05-23 05:49:30|8026.4|8020.4|8025.8|8019.8|8026.4|8020.4|8025.5|8019.5|2
1653284980000|2022-05-23 05:49:40|8025.3|8019.3|8027.1|8021.1|8027.1|8021.1|8025.3|8019.3|0
1653284990000|2022-05-23 05:49:50|8026.6|8020.6|8026.3|8020.3|8027.1|8021.1|8026.3|8020.3|0
1653285000000|2022-05-23 05:50:00|8026.7|8020.7|8029.3|8023.3|8029.3|8023.3|8026.7|8020.7|9
1653285010000|2022-05-23 05:50:10|8029.1|8023.1|8029.3|8023.3|8029.8|8023.8|8029.1|8023.1|0
1653285020000|2022-05-23 05:50:20|8029|8023|8030.3|8024.3|8030.3|8024.3|8028.8|8022.8|0
1653285030000|2022-05-23 05:50:30|8030.8|8024.8|8030.3|8024.3|8030.8|8024.8|8030.3|8024.3|1
1653285040000|2022-05-23 05:50:40|8030.7|8024.7|8034.2|8028.2|8034.2|8028.2|8030.7|8024.7|3
1653285050000|2022-05-23 05:50:50|8033.7|8027.7|8032.5|8026.5|8033.7|8027.7|8032.2|8026.2|3
1653285060000|2022-05-23 05:51:00|8032.7|8026.7|8031|8025|8032.7|8026.7|8031|8025|1
1653285070000|2022-05-23 05:51:10|8030.8|8024.8|8025.2|8019.2|8030.8|8024.8|8025.2|8019.2|4
1653285080000|2022-05-23 05:51:20|8024.5|8018.5|8026.2|8020.2|8026.2|8020.2|8024.5|8018.5|1
1653285090000|2022-05-23 05:51:30|8026|8020|8025|8019|8026|8020|8025|8019|0
1653285100000|2022-05-23 05:51:40|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|1
1653285110000|2022-05-23 05:51:50|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|0
1653285120000|2022-05-23 05:52:00|8027.5|8021.5|8027.2|8021.2|8027.5|8021.5|8027.2|8021.2|2
1653285130000|2022-05-23 05:52:10|8027|8021|8025.5|8019.5|8027|8021|8025.5|8019.5|1
1653285150000|2022-05-23 05:52:30|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|0
1653285160000|2022-05-23 05:52:40|8027.2|8021.2|8027.5|8021.5|8028|8022|8027.2|8021.2|0
1653285190000|2022-05-23 05:53:10|8028.7|8022.7|8031|8025|8031|8025|8028.7|8022.7|1
1653285200000|2022-05-23 05:53:20|8031.7|8025.7|8030.7|8024.7|8032.2|8026.2|8030.7|8024.7|0
1653285210000|2022-05-23 05:53:30|8030.5|8024.5|8027.5|8021.5|8030.5|8024.5|8027.5|8021.5|1
1653285220000|2022-05-23 05:53:40|8028|8022|8027.5|8021.5|8028|8022|8027.5|8021.5|0
1653285230000|2022-05-23 05:53:50|8027.7|8021.7|8027.5|8021.5|8028.7|8022.7|8027.5|8021.5|0
1653285250000|2022-05-23 05:54:10|8027.2|8021.2|8027.7|8021.7|8027.7|8021.7|8027.2|8021.2|0
1653285280000|2022-05-23 05:54:40|8028|8022|8030.2|8024.2|8030.2|8024.2|8028|8022|0
1653285290000|2022-05-23 05:54:50|8029.8|8023.8|8030.5|8024.5|8030.5|8024.5|8029.5|8023.5|0
1653285300000|2022-05-23 05:55:00|8030.2|8024.2|8029.5|8023.5|8030.2|8024.2|8029.5|8023.5|0
1653285310000|2022-05-23 05:55:10|8029.3|8023.3|8026.2|8020.2|8029.3|8023.3|8026|8020|6
1653285320000|2022-05-23 05:55:20|8026|8020|8027.2|8021.2|8027.2|8021.2|8026|8020|0
1653285330000|2022-05-23 05:55:30|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|2
1653285340000|2022-05-23 05:55:40|8027|8021|8026.4|8020.4|8027.2|8021.2|8026.4|8020.4|0
1653285350000|2022-05-23 05:55:50|8026.7|8020.7|8026.4|8020.4|8026.7|8020.7|8026.4|8020.4|0
1653285380000|2022-05-23 05:56:20|8027.9|8021.9|8027.7|8021.7|8027.9|8021.9|8027.7|8021.7|1
1653285390000|2022-05-23 05:56:30|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1653285400000|2022-05-23 05:56:40|8028.2|8022.2|8032.9|8026.9|8033.4|8027.4|8028.2|8022.2|2
1653285410000|2022-05-23 05:56:50|8032.7|8026.7|8032.9|8026.9|8032.9|8026.9|8031.7|8025.7|0
1653285420000|2022-05-23 05:57:00|8032.7|8026.7|8031.2|8025.2|8032.7|8026.7|8031.2|8025.2|0
1653285440000|2022-05-23 05:57:20|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|2
1653285450000|2022-05-23 05:57:30|8031.9|8025.9|8031.7|8025.7|8031.9|8025.9|8031.7|8025.7|0
1653285480000|2022-05-23 05:58:00|8031.9|8025.9|8031.7|8025.7|8031.9|8025.9|8031.7|8025.7|0
1653285490000|2022-05-23 05:58:10|8033.2|8027.2|8033.7|8027.7|8033.7|8027.7|8033.2|8027.2|1
1653285500000|2022-05-23 05:58:20|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|1
1653285520000|2022-05-23 05:58:40|8029.7|8023.7|8029.2|8023.2|8029.7|8023.7|8028.9|8022.9|7
1653285530000|2022-05-23 05:58:50|8028.9|8022.9|8028.7|8022.7|8028.9|8022.9|8028.7|8022.7|0
1653285540000|2022-05-23 05:59:00|8028.4|8022.4|8027.7|8021.7|8028.4|8022.4|8027.2|8021.2|1
1653285550000|2022-05-23 05:59:10|8027.2|8021.2|8022.7|8016.7|8027.2|8021.2|8022.7|8016.7|0
1653285560000|2022-05-23 05:59:20|8022.4|8016.4|8022.4|8016.4|8022.9|8016.9|8021.7|8015.7|0
1653285570000|2022-05-23 05:59:30|8022.9|8016.9|8024.7|8018.7|8024.7|8018.7|8022.9|8016.9|3
1653285580000|2022-05-23 05:59:40|8024.4|8018.4|8025.2|8019.2|8025.2|8019.2|8024.4|8018.4|2
1653285600000|2022-05-23 06:00:00|8026.2|8020.2|8024.5|8018.5|8026.2|8020.2|8024.5|8018.5|1
1653285610000|2022-05-23 06:00:10|8025.1|8019.1|8025.4|8019.4|8025.7|8019.7|8025.1|8019.1|0
1653285620000|2022-05-23 06:00:20|8024.8|8018.8|8025.7|8019.7|8025.7|8019.7|8024.5|8018.5|0
1653285630000|2022-05-23 06:00:30|8026.2|8020.2|8027.2|8021.2|8028.2|8022.2|8026.2|8020.2|0
1653285640000|2022-05-23 06:00:40|8026.9|8020.9|8024.2|8018.2|8026.9|8020.9|8024.2|8018.2|0
1653285650000|2022-05-23 06:00:50|8024.4|8018.4|8023.2|8017.2|8024.4|8018.4|8023.2|8017.2|2
1653285660000|2022-05-23 06:01:00|8023.7|8017.7|8025.7|8019.7|8026.3|8020.3|8023.7|8017.7|14
1653285670000|2022-05-23 06:01:10|8025.9|8019.9|8025.9|8019.9|8026.4|8020.4|8025.9|8019.9|0
1653285680000|2022-05-23 06:01:20|8025.4|8019.4|8029.9|8023.9|8030.2|8024.2|8025.4|8019.4|2
1653285690000|2022-05-23 06:01:30|8029.7|8023.7|8029.4|8023.4|8029.7|8023.7|8028.9|8022.9|0
1653285710000|2022-05-23 06:01:50|8029.7|8023.7|8031.4|8025.4|8031.9|8025.9|8029.7|8023.7|3
1653285720000|2022-05-23 06:02:00|8031.9|8025.9|8032.5|8026.5|8032.5|8026.5|8031.4|8025.4|3
1653285730000|2022-05-23 06:02:10|8032.2|8026.2|8032|8026|8032.8|8026.8|8031.7|8025.7|2
1653285740000|2022-05-23 06:02:20|8032.2|8026.2|8032.3|8026.3|8032.8|8026.8|8032.2|8026.2|1
1653285750000|2022-05-23 06:02:30|8032|8026|8032.8|8026.8|8032.8|8026.8|8031.5|8025.5|0
1653285760000|2022-05-23 06:02:40|8032.3|8026.3|8032.8|8026.8|8032.8|8026.8|8032.3|8026.3|0
1653285780000|2022-05-23 06:03:00|8033|8027|8030.7|8024.7|8033|8027|8030.7|8024.7|4
1653285790000|2022-05-23 06:03:10|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1653285800000|2022-05-23 06:03:20|8030.5|8024.5|8030.7|8024.7|8031.2|8025.2|8030.5|8024.5|1
1653285810000|2022-05-23 06:03:30|8030.4|8024.4|8027.9|8021.9|8030.4|8024.4|8027.9|8021.9|0
1653285820000|2022-05-23 06:03:40|8028.2|8022.2|8027.7|8021.7|8028.4|8022.4|8027.7|8021.7|0
1653285840000|2022-05-23 06:04:00|8027.9|8021.9|8028.2|8022.2|8028.4|8022.4|8027.9|8021.9|1
1653285850000|2022-05-23 06:04:10|8028.4|8022.4|8029.2|8023.2|8029.7|8023.7|8028.4|8022.4|0
1653285860000|2022-05-23 06:04:20|8028.7|8022.7|8027.7|8021.7|8028.7|8022.7|8027.7|8021.7|0
1653285870000|2022-05-23 06:04:30|8027.9|8021.9|8027.7|8021.7|8027.9|8021.9|8027.7|8021.7|0
1653285880000|2022-05-23 06:04:40|8027.9|8021.9|8028.4|8022.4|8028.4|8022.4|8027.9|8021.9|0
1653285890000|2022-05-23 06:04:50|8027.7|8021.7|8027.2|8021.2|8027.7|8021.7|8027.2|8021.2|0
1653285900000|2022-05-23 06:05:00|8027.4|8021.4|8028.2|8022.2|8029.2|8023.2|8027.2|8021.2|1
1653285910000|2022-05-23 06:05:10|8027.9|8021.9|8026.7|8020.7|8027.9|8021.9|8026.4|8020.4|0
1653285920000|2022-05-23 06:05:20|8026.5|8020.5|8025.7|8019.7|8026.5|8020.5|8025.7|8019.7|0
1653285940000|2022-05-23 06:05:40|8026|8020|8026.4|8020.4|8026.7|8020.7|8026|8020|1
1653285950000|2022-05-23 06:05:50|8026.2|8020.2|8025.4|8019.4|8026.2|8020.2|8025.4|8019.4|0
1653285960000|2022-05-23 06:06:00|8025.2|8019.2|8026.2|8020.2|8026.2|8020.2|8025.2|8019.2|1
1653285970000|2022-05-23 06:06:10|8026.7|8020.7|8026.2|8020.2|8027.2|8021.2|8026.2|8020.2|0
1653285980000|2022-05-23 06:06:20|8026.4|8020.4|8027.2|8021.2|8027.2|8021.2|8026.2|8020.2|0
1653285990000|2022-05-23 06:06:30|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8028.7|8022.7|1
1653286000000|2022-05-23 06:06:40|8028.7|8022.7|8028.7|8022.7|8029.2|8023.2|8028.7|8022.7|0
1653286010000|2022-05-23 06:06:50|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1653286030000|2022-05-23 06:07:10|8027.7|8021.7|8026.5|8020.5|8028.2|8022.2|8026|8020|1
1653286040000|2022-05-23 06:07:20|8026|8020|8026.2|8020.2|8026.2|8020.2|8026|8020|0
1653286050000|2022-05-23 06:07:30|8026.5|8020.5|8027.7|8021.7|8027.7|8021.7|8026.5|8020.5|0
1653286060000|2022-05-23 06:07:40|8026.7|8020.7|8027.7|8021.7|8027.7|8021.7|8026.7|8020.7|0
1653286070000|2022-05-23 06:07:50|8027.5|8021.5|8027|8021|8027.5|8021.5|8027|8021|0
1653286080000|2022-05-23 06:08:00|8025.5|8019.5|8025.7|8019.7|8025.7|8019.7|8025.4|8019.4|0
1653286090000|2022-05-23 06:08:10|8026|8020|8026.5|8020.5|8026.5|8020.5|8026|8020|0
1653286100000|2022-05-23 06:08:20|8026.2|8020.2|8027.9|8021.9|8027.9|8021.9|8026|8020|1
1653286110000|2022-05-23 06:08:30|8027.7|8021.7|8028.2|8022.2|8028.2|8022.2|8027.2|8021.2|0
1653286130000|2022-05-23 06:08:50|8027.6|8021.6|8027.2|8021.2|8027.6|8021.6|8026.7|8020.7|0
1653286140000|2022-05-23 06:09:00|8026.7|8020.7|8027|8021|8027|8021|8026.5|8020.5|4
1653286150000|2022-05-23 06:09:10|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1653286160000|2022-05-23 06:09:20|8027|8021|8026.2|8020.2|8027|8021|8024.7|8018.7|8
1653286190000|2022-05-23 06:09:50|8027|8021|8026.5|8020.5|8027|8021|8026.5|8020.5|1
1653286200000|2022-05-23 06:10:00|8026.7|8020.7|8023.5|8017.5|8027.2|8021.2|8023.5|8017.5|5
1653286210000|2022-05-23 06:10:10|8022.7|8016.7|8023.5|8017.5|8023.5|8017.5|8022.7|8016.7|0
1653286220000|2022-05-23 06:10:20|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|0
1653286230000|2022-05-23 06:10:30|8022.5|8016.5|8021.5|8015.5|8022.5|8016.5|8021.5|8015.5|0
1653286240000|2022-05-23 06:10:40|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1653286260000|2022-05-23 06:11:00|8021.7|8015.7|8022.7|8016.7|8023|8017|8021.7|8015.7|1
1653286270000|2022-05-23 06:11:10|8023|8017|8023.7|8017.7|8024.5|8018.5|8023|8017|1
1653286280000|2022-05-23 06:11:20|8024|8018|8027|8021|8027|8021|8024|8018|1
1653286290000|2022-05-23 06:11:30|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.5|8020.5|0
1653286300000|2022-05-23 06:11:40|8027|8021|8027|8021|8027|8021|8027|8021|0
1653286310000|2022-05-23 06:11:50|8026.9|8020.9|8027.2|8021.2|8027.2|8021.2|8026.9|8020.9|0
1653286320000|2022-05-23 06:12:00|8026.9|8020.9|8024.9|8018.9|8026.9|8020.9|8024.7|8018.7|4
1653286330000|2022-05-23 06:12:10|8024.2|8018.2|8024.7|8018.7|8024.9|8018.9|8024.2|8018.2|0
1653286360000|2022-05-23 06:12:40|8024.4|8018.4|8024.4|8018.4|8024.7|8018.7|8023.2|8017.2|0
1653286370000|2022-05-23 06:12:50|8025.2|8019.2|8025.9|8019.9|8025.9|8019.9|8025.2|8019.2|0
1653286380000|2022-05-23 06:13:00|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1653286390000|2022-05-23 06:13:10|8026.7|8020.7|8024.7|8018.7|8026.7|8020.7|8024.7|8018.7|1
1653286400000|2022-05-23 06:13:20|8025.2|8019.2|8025.9|8019.9|8025.9|8019.9|8025.2|8019.2|0
1653286420000|2022-05-23 06:13:40|8027.4|8021.4|8026.4|8020.4|8027.4|8021.4|8026.4|8020.4|0
1653286430000|2022-05-23 06:13:50|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1653286470000|2022-05-23 06:14:30|8025.9|8019.9|8025.2|8019.2|8025.9|8019.9|8025.2|8019.2|0
1653286480000|2022-05-23 06:14:40|8025.9|8019.9|8024.9|8018.9|8025.9|8019.9|8024.9|8018.9|0
1653286490000|2022-05-23 06:14:50|8024.4|8018.4|8023.9|8017.9|8025.2|8019.2|8023.4|8017.4|3
1653286500000|2022-05-23 06:15:00|8024.2|8018.2|8022.9|8016.9|8024.2|8018.2|8022.4|8016.4|0
1653286510000|2022-05-23 06:15:10|8022.7|8016.7|8022.4|8016.4|8022.7|8016.7|8022.4|8016.4|0
1653286520000|2022-05-23 06:15:20|8020.7|8014.7|8020.9|8014.9|8020.9|8014.9|8020.7|8014.7|1
1653286530000|2022-05-23 06:15:30|8021.9|8015.9|8021.4|8015.4|8021.9|8015.9|8021.4|8015.4|2
1653286540000|2022-05-23 06:15:40|8021.9|8015.9|8022.4|8016.4|8022.4|8016.4|8021.4|8015.4|0
1653286550000|2022-05-23 06:15:50|8021.9|8015.9|8022.4|8016.4|8022.4|8016.4|8021.2|8015.2|1
1653286560000|2022-05-23 06:16:00|8024.2|8018.2|8024.4|8018.4|8024.4|8018.4|8024.2|8018.2|1
1653286580000|2022-05-23 06:16:20|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1653286610000|2022-05-23 06:16:50|8025.4|8019.4|8024.4|8018.4|8025.4|8019.4|8024.4|8018.4|0
1653286620000|2022-05-23 06:17:00|8024.9|8018.9|8024.4|8018.4|8024.9|8018.9|8024.4|8018.4|1
1653286630000|2022-05-23 06:17:10|8023.9|8017.9|8021.7|8015.7|8024.4|8018.4|8021.2|8015.2|0
1653286640000|2022-05-23 06:17:20|8021.2|8015.2|8021.4|8015.4|8021.4|8015.4|8021.2|8015.2|0
1653286650000|2022-05-23 06:17:30|8021.2|8015.2|8020.9|8014.9|8021.2|8015.2|8020.9|8014.9|0
1653286660000|2022-05-23 06:17:40|8021.2|8015.2|8020.9|8014.9|8022.2|8016.2|8020.7|8014.7|1
1653286680000|2022-05-23 06:18:00|8021.4|8015.4|8024.4|8018.4|8024.4|8018.4|8021.4|8015.4|1
1653286690000|2022-05-23 06:18:10|8024.6|8018.6|8024.6|8018.6|8025.6|8019.6|8024.1|8018.1|4
1653286700000|2022-05-23 06:18:20|8023.8|8017.8|8025.1|8019.1|8025.1|8019.1|8023.8|8017.8|1
1653286710000|2022-05-23 06:18:30|8025.4|8019.4|8027.1|8021.1|8027.1|8021.1|8025.4|8019.4|1
1653286730000|2022-05-23 06:18:50|8026.1|8020.1|8026.6|8020.6|8026.6|8020.6|8026.1|8020.1|0
1653286740000|2022-05-23 06:19:00|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|0
1653286750000|2022-05-23 06:19:10|8026.6|8020.6|8028.6|8022.6|8028.6|8022.6|8026.6|8020.6|1
1653286760000|2022-05-23 06:19:20|8029.1|8023.1|8029.1|8023.1|8029.4|8023.4|8029.1|8023.1|0
1653286780000|2022-05-23 06:19:40|8028.6|8022.6|8027.4|8021.4|8028.6|8022.6|8027.4|8021.4|1
1653286790000|2022-05-23 06:19:50|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|1
1653286820000|2022-05-23 06:20:20|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|1
1653286830000|2022-05-23 06:20:30|8028.4|8022.4|8027.6|8021.6|8028.4|8022.4|8027.6|8021.6|0
1653286850000|2022-05-23 06:20:50|8027.1|8021.1|8026.1|8020.1|8027.1|8021.1|8026.1|8020.1|0
1653286860000|2022-05-23 06:21:00|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|0
1653286870000|2022-05-23 06:21:10|8027.4|8021.4|8027.6|8021.6|8027.6|8021.6|8027.4|8021.4|2
1653286880000|2022-05-23 06:21:20|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|0
1653286910000|2022-05-23 06:21:50|8029.4|8023.4|8028.4|8022.4|8029.4|8023.4|8028.4|8022.4|1
1653286920000|2022-05-23 06:22:00|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|0
1653286930000|2022-05-23 06:22:10|8028.4|8022.4|8027.6|8021.6|8028.4|8022.4|8027.6|8021.6|0
1653286960000|2022-05-23 06:22:40|8027.1|8021.1|8026.9|8020.9|8027.1|8021.1|8026.9|8020.9|2
1653286970000|2022-05-23 06:22:50|8026.6|8020.6|8026.9|8020.9|8026.9|8020.9|8026.6|8020.6|0
1653286980000|2022-05-23 06:23:00|8026.6|8020.6|8026.9|8020.9|8026.9|8020.9|8026.6|8020.6|0
1653287000000|2022-05-23 06:23:20|8026.6|8020.6|8025.4|8019.4|8026.6|8020.6|8025.4|8019.4|0
1653287010000|2022-05-23 06:23:30|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1653287040000|2022-05-23 06:24:00|8025.6|8019.6|8025.4|8019.4|8025.6|8019.6|8024.8|8018.8|2
1653287050000|2022-05-23 06:24:10|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|0
1653287070000|2022-05-23 06:24:30|8026.1|8020.1|8026.6|8020.6|8027.4|8021.4|8026.1|8020.1|0
1653287080000|2022-05-23 06:24:40|8026.8|8020.8|8024.6|8018.6|8027.1|8021.1|8024.6|8018.6|0
1653287100000|2022-05-23 06:25:00|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8024.6|8018.6|0
1653287110000|2022-05-23 06:25:10|8024.8|8018.8|8024.6|8018.6|8024.8|8018.8|8024.6|8018.6|0
1653287120000|2022-05-23 06:25:20|8024.4|8018.4|8022.1|8016.1|8024.4|8018.4|8022.1|8016.1|0
1653287140000|2022-05-23 06:25:40|8021.8|8015.8|8021.3|8015.3|8021.8|8015.8|8021.1|8015.1|1
1653287150000|2022-05-23 06:25:50|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1653287160000|2022-05-23 06:26:00|8020.6|8014.6|8017.1|8011.1|8020.6|8014.6|8017.1|8011.1|3
1653287170000|2022-05-23 06:26:10|8016.8|8010.8|8013.1|8007.1|8016.8|8010.8|8013.1|8007.1|8
1653287180000|2022-05-23 06:26:20|8012.8|8006.8|8013.3|8007.3|8013.3|8007.3|8012.6|8006.6|0
1653287190000|2022-05-23 06:26:30|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|1
1653287200000|2022-05-23 06:26:40|8014.8|8008.8|8015.1|8009.1|8015.1|8009.1|8014.8|8008.8|0
1653287210000|2022-05-23 06:26:50|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|0
1653287220000|2022-05-23 06:27:00|8016.3|8010.3|8018.6|8012.6|8019.7|8013.7|8016.3|8010.3|7
1653287230000|2022-05-23 06:27:10|8017.6|8011.6|8016.6|8010.6|8017.6|8011.6|8016.6|8010.6|0
1653287240000|2022-05-23 06:27:20|8016.8|8010.8|8018.1|8012.1|8018.1|8012.1|8016.8|8010.8|0
1653287250000|2022-05-23 06:27:30|8018.3|8012.3|8017.1|8011.1|8018.3|8012.3|8017.1|8011.1|0
1653287260000|2022-05-23 06:27:40|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|0
1653287270000|2022-05-23 06:27:50|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|0
1653287280000|2022-05-23 06:28:00|8016.1|8010.1|8015.8|8009.8|8016.3|8010.3|8015.8|8009.8|0
1653287290000|2022-05-23 06:28:10|8016.1|8010.1|8016.8|8010.8|8016.8|8010.8|8016.1|8010.1|0
1653287300000|2022-05-23 06:28:20|8016.6|8010.6|8015.8|8009.8|8016.6|8010.6|8015.6|8009.6|0
1653287310000|2022-05-23 06:28:30|8015.6|8009.6|8013.8|8007.8|8015.6|8009.6|8013.8|8007.8|0
1653287320000|2022-05-23 06:28:40|8012.8|8006.8|8014.1|8008.1|8014.1|8008.1|8012.8|8006.8|2
1653287330000|2022-05-23 06:28:50|8014.8|8008.8|8016.8|8010.8|8016.8|8010.8|8014.8|8008.8|0
1653287340000|2022-05-23 06:29:00|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|1
1653287350000|2022-05-23 06:29:10|8018.8|8012.8|8019.3|8013.3|8019.3|8013.3|8018.8|8012.8|0
1653287360000|2022-05-23 06:29:20|8018.6|8012.6|8018.3|8012.3|8018.6|8012.6|8018.3|8012.3|0
1653287370000|2022-05-23 06:29:30|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|0
1653287380000|2022-05-23 06:29:40|8017.8|8011.8|8019.6|8013.6|8019.6|8013.6|8017.8|8011.8|0
1653287390000|2022-05-23 06:29:50|8019.8|8013.8|8019.6|8013.6|8020.1|8014.1|8019.6|8013.6|0
1653287400000|2022-05-23 06:30:00|8018.8|8012.8|8017.8|8011.8|8018.8|8012.8|8017.1|8011.1|0
1653287410000|2022-05-23 06:30:10|8019.3|8013.3|8019.1|8013.1|8019.6|8013.6|8019.1|8013.1|0
1653287420000|2022-05-23 06:30:20|8019.3|8013.3|8019.6|8013.6|8019.6|8013.6|8019.3|8013.3|0
1653287430000|2022-05-23 06:30:30|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|0
1653287460000|2022-05-23 06:31:00|8019.6|8013.6|8020.1|8014.1|8020.1|8014.1|8019.6|8013.6|0
1653287470000|2022-05-23 06:31:10|8019.6|8013.6|8019.1|8013.1|8019.6|8013.6|8019.1|8013.1|0
1653287490000|2022-05-23 06:31:30|8018.9|8012.9|8016.8|8010.8|8019.1|8013.1|8016.6|8010.6|2
1653287500000|2022-05-23 06:31:40|8017.1|8011.1|8018.9|8012.9|8018.9|8012.9|8017.1|8011.1|2
1653287510000|2022-05-23 06:31:50|8018.4|8012.4|8017.6|8011.6|8018.4|8012.4|8017.6|8011.6|0
1653287520000|2022-05-23 06:32:00|8017.8|8011.8|8018.1|8012.1|8018.1|8012.1|8017.8|8011.8|0
1653287530000|2022-05-23 06:32:10|8018.3|8012.3|8019.9|8013.9|8020.4|8014.4|8018.3|8012.3|1
1653287540000|2022-05-23 06:32:20|8020.4|8014.4|8019.6|8013.6|8020.6|8014.6|8019.6|8013.6|0
1653287570000|2022-05-23 06:32:50|8020.1|8014.1|8020.6|8014.6|8020.6|8014.6|8020.1|8014.1|0
1653287580000|2022-05-23 06:33:00|8020.1|8014.1|8019.1|8013.1|8020.1|8014.1|8019.1|8013.1|0
1653287610000|2022-05-23 06:33:30|8019.3|8013.3|8019.6|8013.6|8019.6|8013.6|8019.3|8013.3|2
1653287620000|2022-05-23 06:33:40|8019.9|8013.9|8021.1|8015.1|8021.1|8015.1|8019.9|8013.9|1
1653287630000|2022-05-23 06:33:50|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8019.6|8013.6|0
1653287640000|2022-05-23 06:34:00|8022.6|8016.6|8021.6|8015.6|8022.6|8016.6|8021.6|8015.6|2
1653287660000|2022-05-23 06:34:20|8021.9|8015.9|8022.4|8016.4|8022.4|8016.4|8021.9|8015.9|0
1653287680000|2022-05-23 06:34:40|8022.1|8016.1|8022.4|8016.4|8022.6|8016.6|8022.1|8016.1|0
1653287690000|2022-05-23 06:34:50|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|0
1653287700000|2022-05-23 06:35:00|8021.6|8015.6|8021.6|8015.6|8021.9|8015.9|8021.6|8015.6|0
1653287710000|2022-05-23 06:35:10|8021.1|8015.1|8020.8|8014.8|8021.3|8015.3|8020.8|8014.8|0
1653287720000|2022-05-23 06:35:20|8019.6|8013.6|8018.6|8012.6|8019.6|8013.6|8018.6|8012.6|2
1653287730000|2022-05-23 06:35:30|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|0
1653287740000|2022-05-23 06:35:40|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|8018.6|8012.6|0
1653287750000|2022-05-23 06:35:50|8018.8|8012.8|8018.6|8012.6|8018.8|8012.8|8018.6|8012.6|0
1653287760000|2022-05-23 06:36:00|8018.8|8012.8|8018.6|8012.6|8018.8|8012.8|8018.6|8012.6|0
1653287770000|2022-05-23 06:36:10|8018.8|8012.8|8020.6|8014.6|8020.8|8014.8|8018.8|8012.8|1
1653287780000|2022-05-23 06:36:20|8019.6|8013.6|8020.1|8014.1|8020.1|8014.1|8019.6|8013.6|0
1653287790000|2022-05-23 06:36:30|8019.8|8013.8|8018.8|8012.8|8020.3|8014.3|8018.8|8012.8|1
1653287800000|2022-05-23 06:36:40|8018.6|8012.6|8018.1|8012.1|8018.6|8012.6|8017.6|8011.6|0
1653287810000|2022-05-23 06:36:50|8018.6|8012.6|8018.3|8012.3|8018.6|8012.6|8018.1|8012.1|0
1653287820000|2022-05-23 06:37:00|8018.6|8012.6|8021.1|8015.1|8021.1|8015.1|8018.3|8012.3|2
1653287830000|2022-05-23 06:37:10|8021.4|8015.4|8021.6|8015.6|8021.6|8015.6|8021.4|8015.4|0
1653287840000|2022-05-23 06:37:20|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|0
1653287850000|2022-05-23 06:37:30|8021.3|8015.3|8022.1|8016.1|8022.1|8016.1|8021.3|8015.3|0
1653287860000|2022-05-23 06:37:40|8022.4|8016.4|8021.3|8015.3|8022.8|8016.8|8021.3|8015.3|0
1653287870000|2022-05-23 06:37:50|8021|8015|8020.8|8014.8|8021|8015|8020.8|8014.8|0
1653287880000|2022-05-23 06:38:00|8021.1|8015.1|8025.1|8019.1|8025.1|8019.1|8021.1|8015.1|1
1653287890000|2022-05-23 06:38:10|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|0
1653287910000|2022-05-23 06:38:30|8025.1|8019.1|8024.6|8018.6|8025.1|8019.1|8024.1|8018.1|0
1653287920000|2022-05-23 06:38:40|8024.3|8018.3|8025.6|8019.6|8025.6|8019.6|8024.1|8018.1|0
1653287930000|2022-05-23 06:38:50|8024.9|8018.9|8024.1|8018.1|8025.1|8019.1|8024.1|8018.1|0
1653287940000|2022-05-23 06:39:00|8023.9|8017.9|8022.9|8016.9|8023.9|8017.9|8022.9|8016.9|0
1653287950000|2022-05-23 06:39:10|8023.1|8017.1|8021.6|8015.6|8023.1|8017.1|8021.6|8015.6|0
1653287960000|2022-05-23 06:39:20|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|2
1653287970000|2022-05-23 06:39:30|8020|8014|8020|8014|8020|8014|8020|8014|0
1653287990000|2022-05-23 06:39:50|8019.5|8013.5|8018.5|8012.5|8019.5|8013.5|8018.5|8012.5|2
1653288000000|2022-05-23 06:40:00|8019.3|8013.3|8019.1|8013.1|8019.3|8013.3|8019.1|8013.1|0
1653288010000|2022-05-23 06:40:10|8018.3|8012.3|8019.6|8013.6|8019.6|8013.6|8018.1|8012.1|0
1653288020000|2022-05-23 06:40:20|8020.6|8014.6|8021.6|8015.6|8021.6|8015.6|8020.6|8014.6|1
1653288060000|2022-05-23 06:41:00|8021.9|8015.9|8023.9|8017.9|8023.9|8017.9|8021.9|8015.9|2
1653288070000|2022-05-23 06:41:10|8024.1|8018.1|8024.6|8018.6|8025.1|8019.1|8024.1|8018.1|2
1653288080000|2022-05-23 06:41:20|8021.6|8015.6|8022.1|8016.1|8022.1|8016.1|8021.6|8015.6|1
1653288090000|2022-05-23 06:41:30|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1653288100000|2022-05-23 06:41:40|8021.1|8015.1|8020.6|8014.6|8021.1|8015.1|8020.6|8014.6|0
1653288120000|2022-05-23 06:42:00|8021|8015|8023.6|8017.6|8023.6|8017.6|8021|8015|1
1653288130000|2022-05-23 06:42:10|8024.1|8018.1|8023.6|8017.6|8024.1|8018.1|8023.6|8017.6|0
1653288140000|2022-05-23 06:42:20|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|0
1653288160000|2022-05-23 06:42:40|8021.8|8015.8|8021.6|8015.6|8022.1|8016.1|8021.6|8015.6|0
1653288170000|2022-05-23 06:42:50|8021.8|8015.8|8021.6|8015.6|8023.1|8017.1|8021.6|8015.6|0
1653288180000|2022-05-23 06:43:00|8022.1|8016.1|8023.1|8017.1|8023.1|8017.1|8022.1|8016.1|0
1653288200000|2022-05-23 06:43:20|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|0
1653288210000|2022-05-23 06:43:30|8022.3|8016.3|8021.6|8015.6|8022.6|8016.6|8021.6|8015.6|0
1653288220000|2022-05-23 06:43:40|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|0
1653288230000|2022-05-23 06:43:50|8021.3|8015.3|8022.1|8016.1|8023.1|8017.1|8021.3|8015.3|0
1653288240000|2022-05-23 06:44:00|8022.3|8016.3|8023.8|8017.8|8023.8|8017.8|8022.3|8016.3|4
1653288250000|2022-05-23 06:44:10|8024.1|8018.1|8024.3|8018.3|8024.3|8018.3|8024.1|8018.1|0
1653288260000|2022-05-23 06:44:20|8024.8|8018.8|8025.1|8019.1|8025.1|8019.1|8024.8|8018.8|0
1653288310000|2022-05-23 06:45:10|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|0
1653288320000|2022-05-23 06:45:20|8025.7|8019.7|8025.9|8019.9|8025.9|8019.9|8025.7|8019.7|0
1653288330000|2022-05-23 06:45:30|8028.6|8022.6|8028.9|8022.9|8028.9|8022.9|8028.6|8022.6|1
1653288340000|2022-05-23 06:45:40|8029.1|8023.1|8027.8|8021.8|8029.1|8023.1|8027.6|8021.6|1
1653288350000|2022-05-23 06:45:50|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|0
1653288360000|2022-05-23 06:46:00|8026.8|8020.8|8027.6|8021.6|8028.1|8022.1|8026.8|8020.8|0
1653288370000|2022-05-23 06:46:10|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|0
1653288380000|2022-05-23 06:46:20|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|0
1653288390000|2022-05-23 06:46:30|8028.6|8022.6|8029.1|8023.1|8029.1|8023.1|8028.6|8022.6|1
1653288400000|2022-05-23 06:46:40|8031.1|8025.1|8030.3|8024.3|8031.1|8025.1|8030.3|8024.3|1
1653288410000|2022-05-23 06:46:50|8029.8|8023.8|8029.3|8023.3|8029.8|8023.8|8029.3|8023.3|0
1653288420000|2022-05-23 06:47:00|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|0
1653288430000|2022-05-23 06:47:10|8029.3|8023.3|8029.3|8023.3|8029.6|8023.6|8028.6|8022.6|0
1653288450000|2022-05-23 06:47:30|8029.8|8023.8|8030.1|8024.1|8030.1|8024.1|8029.8|8023.8|0
1653288460000|2022-05-23 06:47:40|8030.3|8024.3|8030.8|8024.8|8030.8|8024.8|8030.3|8024.3|0
1653288470000|2022-05-23 06:47:50|8030.6|8024.6|8029.8|8023.8|8030.6|8024.6|8029.8|8023.8|0
1653288480000|2022-05-23 06:48:00|8030.1|8024.1|8030.3|8024.3|8030.6|8024.6|8029|8023|1
1653288500000|2022-05-23 06:48:20|8030.1|8024.1|8030.3|8024.3|8030.3|8024.3|8029.8|8023.8|0
1653288510000|2022-05-23 06:48:30|8030.6|8024.6|8030.1|8024.1|8030.6|8024.6|8030.1|8024.1|2
1653288530000|2022-05-23 06:48:50|8029|8023|8028.5|8022.5|8029.3|8023.3|8028.3|8022.3|1
1653288540000|2022-05-23 06:49:00|8028.8|8022.8|8029.6|8023.6|8029.8|8023.8|8028.5|8022.5|0
1653288550000|2022-05-23 06:49:10|8029.1|8023.1|8029.8|8023.8|8029.8|8023.8|8029.1|8023.1|0
1653288560000|2022-05-23 06:49:20|8029.6|8023.6|8030.3|8024.3|8030.6|8024.6|8029.6|8023.6|0
1653288570000|2022-05-23 06:49:30|8030.1|8024.1|8029.6|8023.6|8030.1|8024.1|8029.6|8023.6|0
1653288580000|2022-05-23 06:49:40|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|8029.1|8023.1|0
1653288590000|2022-05-23 06:49:50|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|0
1653288600000|2022-05-23 06:50:00|8029|8023|8029.5|8023.5|8029.5|8023.5|8028.5|8022.5|0
1653288620000|2022-05-23 06:50:20|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1653288630000|2022-05-23 06:50:30|8028.5|8022.5|8027.5|8021.5|8028.5|8022.5|8027.5|8021.5|0
1653288640000|2022-05-23 06:50:40|8028|8022|8028.8|8022.8|8028.8|8022.8|8028|8022|3
1653288650000|2022-05-23 06:50:50|8028.5|8022.5|8028.8|8022.8|8028.8|8022.8|8028.5|8022.5|0
1653288660000|2022-05-23 06:51:00|8029.1|8023.1|8028|8022|8029.3|8023.3|8028|8022|0
1653288670000|2022-05-23 06:51:10|8027.8|8021.8|8027.5|8021.5|8027.8|8021.8|8027.5|8021.5|0
1653288680000|2022-05-23 06:51:20|8027.1|8021.1|8024.5|8018.5|8027.1|8021.1|8024.3|8018.3|2
1653288690000|2022-05-23 06:51:30|8026|8020|8026|8020|8026|8020|8025.5|8019.5|0
1653288700000|2022-05-23 06:51:40|8025.5|8019.5|8025|8019|8025.5|8019.5|8025|8019|0
1653288710000|2022-05-23 06:51:50|8024.8|8018.8|8025|8019|8025.5|8019.5|8024.5|8018.5|0
1653288750000|2022-05-23 06:52:30|8025.3|8019.3|8026|8020|8026|8020|8025.3|8019.3|0
1653288760000|2022-05-23 06:52:40|8026.8|8020.8|8027|8021|8027.5|8021.5|8026.8|8020.8|0
1653288770000|2022-05-23 06:52:50|8026.8|8020.8|8025.5|8019.5|8026.8|8020.8|8025.5|8019.5|0
1653288780000|2022-05-23 06:53:00|8025|8019|8024.5|8018.5|8025.5|8019.5|8024.5|8018.5|0
1653288790000|2022-05-23 06:53:10|8023.8|8017.8|8024|8018|8024|8018|8023.5|8017.5|0
1653288800000|2022-05-23 06:53:20|8023.5|8017.5|8024|8018|8024|8018|8023.5|8017.5|0
1653288810000|2022-05-23 06:53:30|8024.3|8018.3|8024.5|8018.5|8025|8019|8024|8018|0
1653288820000|2022-05-23 06:53:40|8025|8019|8024|8018|8025|8019|8024|8018|0
1653288830000|2022-05-23 06:53:50|8023|8017|8022.5|8016.5|8023|8017|8021|8015|0
1653288840000|2022-05-23 06:54:00|8022.3|8016.3|8020|8014|8022.3|8016.3|8020|8014|1
1653288850000|2022-05-23 06:54:10|8019.8|8013.8|8019.5|8013.5|8019.8|8013.8|8019.5|8013.5|0
1653288860000|2022-05-23 06:54:20|8020|8014|8018.5|8012.5|8020|8014|8018.2|8012.2|1
1653288870000|2022-05-23 06:54:30|8019|8013|8019.2|8013.2|8019.2|8013.2|8019|8013|0
1653288880000|2022-05-23 06:54:40|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1653288890000|2022-05-23 06:54:50|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|0
1653288900000|2022-05-23 06:55:00|8019.7|8013.7|8023.5|8013.5|8023.5|8014.5|8019.5|8013.2|2
1653288910000|2022-05-23 06:55:10|8023.2|8013.2|8023.5|8013.5|8023.5|8013.5|8023.2|8013.2|0
1653288920000|2022-05-23 06:55:20|8023.2|8013.2|8023.2|8013.2|8023.5|8013.5|8023.2|8013.2|0
1653288930000|2022-05-23 06:55:30|8023.5|8013.5|8023.2|8013.2|8023.5|8013.5|8023.2|8013.2|0
1653288940000|2022-05-23 06:55:40|8023.5|8013.5|8023.5|8013.5|8023.5|8013.5|8023.2|8013.2|0
1653288950000|2022-05-23 06:55:50|8023.2|8013.2|8023.2|8013.2|8023.2|8013.2|8023.2|8013.2|0
1653288970000|2022-05-23 06:56:10|8023.5|8013.5|8023.2|8013.2|8023.5|8013.5|8023.2|8013.2|0
1653288980000|2022-05-23 06:56:20|8023.5|8013.5|8023.5|8013.5|8023.5|8013.5|8023.5|8013.5|0
1653288990000|2022-05-23 06:56:30|8023.2|8013.2|8023.5|8013.5|8023.5|8013.5|8023.2|8013.2|0
1653289000000|2022-05-23 06:56:40|8023.2|8013.2|8020.7|8014.7|8023.5|8014.7|8020.7|8013.2|0
1653289030000|2022-05-23 06:57:10|8020|8014|8021.2|8015.2|8021.2|8015.2|8019.5|8013.5|3
1653289040000|2022-05-23 06:57:20|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|0
1653289050000|2022-05-23 06:57:30|8021.5|8015.5|8021.5|8015.5|8021.5|8015.5|8021.2|8015.2|0
1653289060000|2022-05-23 06:57:40|8021.2|8015.2|8020.5|8014.5|8021.2|8015.2|8020.5|8014.5|0
1653289070000|2022-05-23 06:57:50|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1653289080000|2022-05-23 06:58:00|8021|8015|8020|8014|8021|8015|8020|8014|0
1653289090000|2022-05-23 06:58:10|8020.5|8014.5|8019.5|8013.5|8020.7|8014.7|8019.5|8013.5|0
1653289100000|2022-05-23 06:58:20|8019.8|8013.8|8019.7|8013.7|8020|8014|8019.7|8013.7|0
1653289110000|2022-05-23 06:58:30|8019.5|8013.5|8018|8012|8020|8014|8017.2|8011.2|1
1653289120000|2022-05-23 06:58:40|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1653289130000|2022-05-23 06:58:50|8018.5|8012.5|8019.2|8013.2|8019.2|8013.2|8018.5|8012.5|0
1653289140000|2022-05-23 06:59:00|8019|8013|8019.2|8013.2|8019.2|8013.2|8018.1|8012.1|1
1653289160000|2022-05-23 06:59:20|8019.5|8013.5|8020|8014|8020|8014|8019.5|8013.5|0
1653289170000|2022-05-23 06:59:30|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|0
1653289180000|2022-05-23 06:59:40|8019.7|8013.7|8021|8015|8021|8015|8019.5|8013.5|0
1653289190000|2022-05-23 06:59:50|8020.5|8014.5|8020.5|8014.5|8020.7|8014.7|8020.5|8014.5|0
1653289200000|2022-05-23 07:00:00|8019.7|8013.7|8019|8013|8019.7|8013.7|8019|8013|0
1653289210000|2022-05-23 07:00:10|8019.2|8013.2|8020|8014|8020|8014|8019.2|8013.2|0
1653289220000|2022-05-23 07:00:20|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1653289230000|2022-05-23 07:00:30|8019|8013|8019|8013|8019|8013|8019|8013|0
1653289250000|2022-05-23 07:00:50|8019.4|8013.4|8021|8015|8021|8015|8019.4|8013.4|1
1653289260000|2022-05-23 07:01:00|||||||||1
1653289270000|2022-05-23 07:01:10|8023.5|8017.5|8023|8017|8023.5|8017.5|8023|8017|1
1653289290000|2022-05-23 07:01:30|8023.3|8017.3|8022.5|8016.5|8023.5|8017.5|8022.5|8016.5|0
1653289300000|2022-05-23 07:01:40|8023|8017|8023|8017|8023|8017|8023|8017|0
1653289310000|2022-05-23 07:01:50|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1653289320000|2022-05-23 07:02:00|8022.8|8016.8|8024.3|8018.3|8024.3|8018.3|8022.8|8016.8|4
1653289330000|2022-05-23 07:02:10|8024.5|8018.5|8026|8020|8026|8020|8024.5|8018.5|0
1653289340000|2022-05-23 07:02:20|8025.5|8019.5|8025|8019|8025.6|8019.6|8025|8019|1
1653289360000|2022-05-23 07:02:40|8025.3|8019.3|8023|8017|8025.3|8019.3|8023|8017|0
1653289370000|2022-05-23 07:02:50|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1653289390000|2022-05-23 07:03:10|8022.2|8016.2|8021|8015|8022.2|8016.2|8021|8015|0
1653289400000|2022-05-23 07:03:20|8020|8014|8021|8015|8021|8015|8020|8014|0
1653289410000|2022-05-23 07:03:30|8021.5|8015.5|8022.5|8016.5|8022.5|8016.5|8021.5|8015.5|0
1653289420000|2022-05-23 07:03:40|8023|8017|8023|8017|8023|8017|8023|8017|0
1653289440000|2022-05-23 07:04:00|8022.6|8016.6|8019|8013|8022.6|8016.6|8019|8013|1
1653289450000|2022-05-23 07:04:10|8019.2|8013.2|8019.5|8013.5|8019.5|8013.5|8019.2|8013.2|0
1653289470000|2022-05-23 07:04:30|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1653289480000|2022-05-23 07:04:40|8022.2|8012.2|8022.2|8012.2|8022.2|8012.2|8022.2|8012.2|0
1653289500000|2022-05-23 07:05:00|8022.5|8012.5|8022.9|8012.9|8022.9|8012.9|8022.5|8012.5|0
1653289510000|2022-05-23 07:05:10|8021.7|8015.7|8021.7|8015.7|8021.9|8015.9|8021.7|8015.7|0
1653289560000|2022-05-23 07:06:00|8021.5|8015.5|8021.5|8015.5|8021.7|8015.7|8021.5|8015.5|0
1653289570000|2022-05-23 07:06:10|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|0
1653289580000|2022-05-23 07:06:20|8022|8016|8025|8019|8025|8019|8022|8016|2
1653289600000|2022-05-23 07:06:40|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1653289620000|2022-05-23 07:07:00|8025|8019|8025|8019|8025|8019|8025|8019|0
1653289630000|2022-05-23 07:07:10|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1653289640000|2022-05-23 07:07:20|8024|8018|8024|8018|8024|8018|8024|8018|0
1653289650000|2022-05-23 07:07:30|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1653289670000|2022-05-23 07:07:50|8025.4|8019.4|8024.5|8018.5|8025.4|8019.4|8024.5|8018.5|1
1653289680000|2022-05-23 07:08:00|8024|8018|8023.8|8017.8|8024|8018|8023.8|8017.8|0
1653289710000|2022-05-23 07:08:30|8024|8018|8023.8|8017.8|8024|8018|8023.8|8017.8|1
1653289720000|2022-05-23 07:08:40|8024.3|8018.3|8024.3|8018.3|8024.3|8018.3|8024.3|8018.3|0
1653289730000|2022-05-23 07:08:50|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1653289740000|2022-05-23 07:09:00|8025|8019|8025|8019|8025|8019|8025|8019|0
1653289750000|2022-05-23 07:09:10|8025.5|8019.5|8028.2|8022.2|8028.2|8022.2|8025.5|8019.5|0
1653289760000|2022-05-23 07:09:20|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1653289770000|2022-05-23 07:09:30|8027.7|8021.7|8027.5|8021.5|8027.7|8021.7|8026.8|8020.8|0
1653289780000|2022-05-23 07:09:40|8027.7|8021.7|8027.5|8021.5|8027.7|8021.7|8027.5|8021.5|0
1653289790000|2022-05-23 07:09:50|8027.7|8021.7|8028|8022|8028.2|8022.2|8027.7|8021.7|0
1653289800000|2022-05-23 07:10:00|8028.2|8022.2|8028.5|8022.5|8028.5|8022.5|8028.2|8022.2|0
1653289810000|2022-05-23 07:10:10|8028.2|8022.2|8028.5|8022.5|8028.5|8022.5|8028.2|8022.2|0
1653289830000|2022-05-23 07:10:30|8028|8022|8028|8022|8028|8022|8028|8022|0
1653289850000|2022-05-23 07:10:50|8031|8021|8031|8021|8031|8021|8031|8021|1
1653289870000|2022-05-23 07:11:10|8025.8|8019.8|8028.2|8022.2|8028.2|8022.2|8025.8|8019.8|1
1653289890000|2022-05-23 07:11:30|8027.5|8021.5|8027.3|8021.3|8027.5|8021.5|8027.3|8021.3|0
1653289910000|2022-05-23 07:11:50|8027|8021|8025|8019|8027|8021|8025|8019|1
1653289920000|2022-05-23 07:12:00|8024.8|8018.8|8023.7|8017.7|8024.8|8018.8|8023.7|8017.7|0
1653289930000|2022-05-23 07:12:10|8023.5|8017.5|8023.5|8017.5|8023.5|8017.5|8023.5|8017.5|0
1653289950000|2022-05-23 07:12:30|8024|8018|8026.5|8020.5|8026.7|8020.7|8023.7|8017.7|2
1653289960000|2022-05-23 07:12:40|8027.3|8021.3|8029.1|8023.1|8029.1|8023.1|8027.3|8021.3|1
1653290000000|2022-05-23 07:13:20|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|0
1653290020000|2022-05-23 07:13:40|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1653290070000|2022-05-23 07:14:30|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1653290080000|2022-05-23 07:14:40|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1653290090000|2022-05-23 07:14:50|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|0
1653290100000|2022-05-23 07:15:00|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1653290150000|2022-05-23 07:15:50|8029.5|8023.5|8029.8|8023.8|8029.8|8023.8|8029.3|8023.3|0
1653290160000|2022-05-23 07:16:00|8030.1|8024.1|8029.8|8023.8|8030.2|8024.2|8029.8|8023.8|0
1653290200000|2022-05-23 07:16:40|8028|8022|8029.3|8023.3|8029.3|8023.3|8028|8022|2
1653290210000|2022-05-23 07:16:50|8029.1|8023.1|8029.3|8023.3|8029.3|8023.3|8029.1|8023.1|0
1653290220000|2022-05-23 07:17:00|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1653290230000|2022-05-23 07:17:10|8028.3|8022.3|8029.3|8023.3|8029.3|8023.3|8028.3|8022.3|0
1653290270000|2022-05-23 07:17:50|8028|8022|8028.8|8022.8|8028.8|8022.8|8028|8022|0
1653290280000|2022-05-23 07:18:00|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1653290290000|2022-05-23 07:18:10|8029.6|8023.6|8029.1|8023.1|8029.6|8023.6|8029.1|8023.1|0
1653290300000|2022-05-23 07:18:20|8028.6|8022.6|8029|8023|8029|8023|8028.3|8022.3|0
1653290310000|2022-05-23 07:18:30|8028.5|8022.5|8029.3|8023.3|8029.3|8023.3|8028|8022|0
1653290330000|2022-05-23 07:18:50|8029.1|8023.1|8029.3|8023.3|8029.5|8023.5|8028.5|8022.5|0
1653290360000|2022-05-23 07:19:20|8029.1|8023.1|8028.5|8022.5|8029.3|8023.3|8028.5|8022.5|0
1653290370000|2022-05-23 07:19:30|8028.8|8022.8|8029.3|8023.3|8029.3|8023.3|8028.8|8022.8|0
1653290390000|2022-05-23 07:19:50|8029.1|8023.1|8029.3|8023.3|8029.3|8023.3|8029.1|8023.1|0
1653290400000|2022-05-23 07:20:00|8028.8|8022.8|8028|8022|8029.5|8023.5|8028|8022|0
1653290410000|2022-05-23 07:20:10|8028.8|8022.8|8029.5|8023.5|8029.5|8023.5|8028.8|8022.8|0
1653290420000|2022-05-23 07:20:20|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|0
1653290430000|2022-05-23 07:20:30|8028.3|8022.3|8027.5|8021.5|8030.1|8022.3|8027.5|8020.1|0
1653290440000|2022-05-23 07:20:40|8028|8022|8028.3|8022.3|8028.3|8022.3|8028|8022|1
1653290450000|2022-05-23 07:20:50|8028.8|8022.8|8029.5|8023.5|8029.5|8023.5|8028.8|8022.8|0
1653290500000|2022-05-23 07:21:40|8029.1|8023.1|8028.5|8022.5|8029.1|8023.1|8028.5|8022.5|0
1653290520000|2022-05-23 07:22:00|8028.8|8022.8|8031.6|8025.6|8032.1|8026.1|8028.8|8022.8|4
1653290610000|2022-05-23 07:23:30|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|1
1653290620000|2022-05-23 07:23:40|8031.8|8025.8|8031.5|8025.5|8032|8026|8031.5|8025.5|0
1653290660000|2022-05-23 07:24:20|8030.7|8024.7|8031.3|8025.3|8031.5|8025.5|8030.7|8024.7|3
1653290670000|2022-05-23 07:24:30|8031|8025|8031|8025|8031|8025|8031|8025|0
1653290690000|2022-05-23 07:24:50|8029.5|8023.5|8029.8|8023.8|8030.3|8024.3|8029.5|8023.5|3
1653290700000|2022-05-23 07:25:00|8030|8024|8031.5|8025.5|8031.5|8025.5|8030|8024|2
1653290710000|2022-05-23 07:25:10|8032|8026|8032|8026|8032.8|8026.8|8032|8026|2
1653290740000|2022-05-23 07:25:40|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|0
1653290760000|2022-05-23 07:26:00|8032.5|8026.5|8033.3|8027.3|8034.5|8028.5|8032.5|8026.5|1
1653290770000|2022-05-23 07:26:10|8034.2|8028.2|8032.3|8026.3|8034.2|8028.2|8032.3|8026.3|1
1653290780000|2022-05-23 07:26:20|8031.8|8025.8|8029.8|8023.8|8031.8|8025.8|8029.5|8023.5|6
1653290790000|2022-05-23 07:26:30|8028.8|8022.8|8029.3|8023.3|8029.3|8023.3|8028.8|8022.8|0
1653290800000|2022-05-23 07:26:40|8028.8|8022.8|8030.3|8024.3|8030.3|8024.3|8028.8|8022.8|0
1653290810000|2022-05-23 07:26:50|8029.8|8023.8|8029.8|8023.8|8030|8024|8029.8|8023.8|0
1653290820000|2022-05-23 07:27:00|8030.3|8024.3|8030.8|8024.8|8030.8|8024.8|8030.3|8024.3|1
1653290830000|2022-05-23 07:27:10|8031|8025|8031|8025|8031|8025|8031|8025|0
1653290850000|2022-05-23 07:27:30|8031.3|8025.3|8032.3|8026.3|8032.5|8026.5|8031.3|8025.3|0
1653290860000|2022-05-23 07:27:40|8032.5|8026.5|8031.5|8025.5|8032.5|8026.5|8031.3|8025.3|0
1653290870000|2022-05-23 07:27:50|8031.8|8025.8|8032.2|8026.2|8032.8|8026.8|8031.8|8025.8|0
1653290880000|2022-05-23 07:28:00|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|0
1653290890000|2022-05-23 07:28:10|8033|8027|8033.3|8027.3|8033.3|8027.3|8033|8027|0
1653290970000|2022-05-23 07:29:30|8032|8026|8031|8025|8032|8026|8031|8025|5
1653290980000|2022-05-23 07:29:40|8030.8|8024.8|8031.2|8025.2|8031.2|8025.2|8030.8|8024.8|0
1653291000000|2022-05-23 07:30:00|8034.3|8028.3|8033.5|8027.5|8034.3|8028.3|8033.5|8027.5|1
1653291010000|2022-05-23 07:30:10|8034.3|8028.3|8034|8028|8034.3|8028.3|8034|8028|1
1653291020000|2022-05-23 07:30:20|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|0
1653291030000|2022-05-23 07:30:30|8034|8028|8033.5|8027.5|8034|8028|8033.5|8027.5|0
1653291040000|2022-05-23 07:30:40|8034|8028|8034.3|8028.3|8034.3|8028.3|8034|8028|0
1653291080000|2022-05-23 07:31:20|8036|8030|8035|8029|8036|8030|8034.5|8028.5|3
1653291090000|2022-05-23 07:31:30|8037.5|8031.5|8037.7|8031.7|8037.7|8031.7|8037.5|8031.5|1
1653291100000|2022-05-23 07:31:40|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1653291110000|2022-05-23 07:31:50|8037.2|8031.2|8037.2|8031.2|8037.5|8031.5|8037.2|8031.2|0
1653291120000|2022-05-23 07:32:00|8037.5|8031.5|8037.7|8031.7|8037.7|8031.7|8037.5|8031.5|0
1653291160000|2022-05-23 07:32:40|8037.5|8031.5|8037.5|8031.5|8037.7|8031.7|8037.2|8031.2|0
1653291180000|2022-05-23 07:33:00|8037.7|8031.7|8041|8035|8041|8035|8037.5|8031.5|5
1653291190000|2022-05-23 07:33:10|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|0
1653291200000|2022-05-23 07:33:20|8040.5|8034.5|8043.7|8037.7|8043.7|8037.7|8040.5|8034.5|2
1653291240000|2022-05-23 07:34:00|8043.5|8037.5|8038.5|8032.5|8043.5|8037.5|8038.5|8032.5|8
1653291250000|2022-05-23 07:34:10|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|0
1653291260000|2022-05-23 07:34:20|8039|8033|8038.7|8032.7|8039.7|8033.7|8038.7|8032.7|0
1653291270000|2022-05-23 07:34:30|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|0
1653291280000|2022-05-23 07:34:40|8038|8032|8037.7|8031.7|8038.7|8032.7|8037.7|8031.7|0
1653291300000|2022-05-23 07:35:00|||||||||1
1653291320000|2022-05-23 07:35:20|8038|8032|8037.2|8031.2|8038|8032|8037.2|8031.2|1
1653291330000|2022-05-23 07:35:30|8033.5|8027.5|8033|8027|8033.7|8027.7|8032.2|8026.2|4
1653291340000|2022-05-23 07:35:40|8032.7|8026.7|8034.7|8028.7|8034.7|8028.7|8032.2|8026.2|3
1653291350000|2022-05-23 07:35:50|8035.2|8029.2|8034|8028|8035.2|8029.2|8034|8028|1
1653291360000|2022-05-23 07:36:00|8033.7|8027.7|8033.5|8027.5|8033.7|8027.7|8033.5|8027.5|0
1653291370000|2022-05-23 07:36:10|8033.3|8027.3|8027.7|8021.7|8033.3|8027.3|8027.7|8021.7|2
1653291380000|2022-05-23 07:36:20|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|0
1653291390000|2022-05-23 07:36:30|8027|8021|8028.2|8022.2|8028.2|8022.2|8027|8021|0
1653291410000|2022-05-23 07:36:50|8028.5|8022.5|8028.7|8022.7|8028.7|8022.7|8028.5|8022.5|0
1653291420000|2022-05-23 07:37:00|8029.2|8023.2|8029.7|8023.7|8030.2|8024.2|8029.2|8023.2|6
1653291430000|2022-05-23 07:37:10|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1653291450000|2022-05-23 07:37:30|8029.7|8023.7|8030.2|8024.2|8030.2|8024.2|8029.7|8023.7|0
1653291460000|2022-05-23 07:37:40|8029.9|8023.9|8030.2|8024.2|8030.2|8024.2|8029.7|8023.7|0
1653291470000|2022-05-23 07:37:50|8029.7|8023.7|8028.7|8022.7|8030.6|8024.6|8028.7|8022.7|2
1653291500000|2022-05-23 07:38:20|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1653291510000|2022-05-23 07:38:30|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1653291520000|2022-05-23 07:38:40|8027.5|8021.5|8025.7|8019.7|8027.5|8021.5|8025.7|8019.7|4
1653291530000|2022-05-23 07:38:50|8026.7|8020.7|8028.7|8022.7|8028.7|8022.7|8026.7|8020.7|5
1653291550000|2022-05-23 07:39:10|8029.2|8023.2|8030.7|8024.7|8030.7|8024.7|8029.2|8023.2|3
1653291570000|2022-05-23 07:39:30|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1653291610000|2022-05-23 07:40:10|8029.9|8023.9|8029.7|8023.7|8029.9|8023.9|8029.7|8023.7|0
1653291620000|2022-05-23 07:40:20|8028.2|8022.2|8027.7|8021.7|8028.2|8022.2|8027.7|8021.7|5
1653291630000|2022-05-23 07:40:30|8027.2|8021.2|8028.7|8022.7|8028.7|8022.7|8026.7|8020.7|2
1653291640000|2022-05-23 07:40:40|8028.2|8022.2|8026.2|8020.2|8028.2|8022.2|8026.2|8020.2|5
1653291650000|2022-05-23 07:40:50|8025.7|8019.7|8028.5|8022.5|8028.7|8022.7|8025.7|8019.7|2
1653291660000|2022-05-23 07:41:00|8028.2|8022.2|8027.4|8021.4|8028.2|8022.2|8027.2|8021.2|2
1653291670000|2022-05-23 07:41:10|8026.9|8020.9|8026.7|8020.7|8026.9|8020.9|8026.7|8020.7|0
1653291680000|2022-05-23 07:41:20|8026.2|8020.2|8025.5|8019.5|8026.2|8020.2|8025.5|8019.5|3
1653291690000|2022-05-23 07:41:30|8025.7|8019.7|8025.2|8019.2|8025.7|8019.7|8025.2|8019.2|1
1653291700000|2022-05-23 07:41:40|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|1
1653291710000|2022-05-23 07:41:50|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|1
1653291720000|2022-05-23 07:42:00|8027.2|8021.2|8027.7|8021.7|8028.7|8022.7|8027.2|8021.2|1
1653291740000|2022-05-23 07:42:20|8028|8022|8028.7|8022.7|8028.7|8022.7|8028|8022|0
1653291750000|2022-05-23 07:42:30|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1653291760000|2022-05-23 07:42:40|8028|8022|8027.7|8021.7|8028|8022|8027.7|8021.7|0
1653291780000|2022-05-23 07:43:00|8028.5|8022.5|8028.7|8022.7|8028.7|8022.7|8028.5|8022.5|0
1653291860000|2022-05-23 07:44:20|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|0
1653291880000|2022-05-23 07:44:40|8029.3|8023.3|8028.5|8022.5|8029.3|8023.3|8028.5|8022.5|2
1653291890000|2022-05-23 07:44:50|8028.7|8022.7|8027.7|8021.7|8028.7|8022.7|8027.7|8021.7|0
1653291900000|2022-05-23 07:45:00|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1653291910000|2022-05-23 07:45:10|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1653291960000|2022-05-23 07:46:00|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|0
1653291970000|2022-05-23 07:46:10|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1653291990000|2022-05-23 07:46:30|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.7|8022.7|0
1653292000000|2022-05-23 07:46:40|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1653292010000|2022-05-23 07:46:50|8028.9|8022.9|8029|8023|8029.7|8023.7|8028.7|8022.7|4
1653292020000|2022-05-23 07:47:00|8029.2|8023.2|8029.7|8023.7|8029.7|8023.7|8029.2|8023.2|0
1653292030000|2022-05-23 07:47:10|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1653292040000|2022-05-23 07:47:20|8030.7|8024.7|8033|8027|8033|8027|8030.7|8024.7|3
1653292060000|2022-05-23 07:47:40|8033.2|8027.2|8033|8027|8033.4|8027.4|8033|8027|0
1653292070000|2022-05-23 07:47:50|8033.2|8027.2|8036.5|8030.5|8037|8031|8033.2|8027.2|6
1653292080000|2022-05-23 07:48:00|8036.7|8030.7|8037.7|8031.7|8037.7|8031.7|8035.5|8029.5|0
1653292090000|2022-05-23 07:48:10|8038.2|8032.2|8038.7|8032.7|8038.7|8032.7|8038|8032|0
1653292100000|2022-05-23 07:48:20|8039.2|8033.2|8040.2|8034.2|8040.2|8034.2|8039.2|8033.2|0
1653292110000|2022-05-23 07:48:30|8044|8038|8045.4|8039.4|8045.4|8039.4|8044|8038|4
1653292120000|2022-05-23 07:48:40|8047.2|8041.2|8046.5|8040.5|8047.2|8041.2|8046.5|8040.5|1
1653292130000|2022-05-23 07:48:50|8046.2|8040.2|8045.2|8039.2|8046.2|8040.2|8045|8039|0
1653292140000|2022-05-23 07:49:00|8044.5|8038.5|8043.4|8037.4|8044.5|8038.5|8043.4|8037.4|0
1653292150000|2022-05-23 07:49:10|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|8043.4|8037.4|0
1653292170000|2022-05-23 07:49:30|8044.5|8038.5|8043.7|8037.7|8044.5|8038.5|8043.4|8037.4|0
1653292180000|2022-05-23 07:49:40|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|0
1653292190000|2022-05-23 07:49:50|8042.7|8036.7|8045|8039|8045.2|8039.2|8042.4|8036.4|1
1653292230000|2022-05-23 07:50:30|8044.7|8038.7|8044.7|8038.7|8044.7|8038.7|8044.2|8038.2|0
1653292240000|2022-05-23 07:50:40|8044.2|8038.2|8043.7|8037.7|8044.2|8038.2|8043.7|8037.7|0
1653292250000|2022-05-23 07:50:50|8044.1|8038.1|8045.2|8039.2|8045.4|8039.4|8044.1|8038.1|1
1653292270000|2022-05-23 07:51:10|8045.4|8039.4|8045.7|8039.7|8045.7|8039.7|8045.4|8039.4|0
1653292300000|2022-05-23 07:51:40|8046|8040|8046.2|8040.2|8046.2|8040.2|8046|8040|0
1653292320000|2022-05-23 07:52:00|8046.4|8040.4|8047.7|8041.7|8048.2|8042.2|8046.4|8040.4|1
1653292340000|2022-05-23 07:52:20|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|0
1653292350000|2022-05-23 07:52:30|8047|8041|8046.5|8040.5|8047.2|8041.2|8046.5|8040.5|0
1653292370000|2022-05-23 07:52:50|8047.4|8041.4|8047.2|8041.2|8047.4|8041.4|8047|8041|4
1653292380000|2022-05-23 07:53:00|8047|8041|8047.2|8041.2|8047.2|8041.2|8047|8041|0
1653292390000|2022-05-23 07:53:10|8047|8041|8047.9|8041.9|8047.9|8041.9|8047|8041|6
1653292400000|2022-05-23 07:53:20|8047.7|8041.7|8047.9|8041.9|8047.9|8041.9|8047.7|8041.7|0
1653292420000|2022-05-23 07:53:40|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|0
1653292430000|2022-05-23 07:53:50|8047.9|8041.9|8047.7|8041.7|8047.9|8041.9|8047.7|8041.7|0
1653292440000|2022-05-23 07:54:00|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|0
1653292450000|2022-05-23 07:54:10|8046.9|8040.9|8046.2|8040.2|8046.9|8040.9|8046.2|8040.2|0
1653292460000|2022-05-23 07:54:20|8045.9|8039.9|8047.4|8041.4|8047.4|8041.4|8045.2|8039.2|2
1653292470000|2022-05-23 07:54:30|8047.2|8041.2|8047.4|8041.4|8047.4|8041.4|8047.2|8041.2|0
1653292480000|2022-05-23 07:54:40|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|2
1653292490000|2022-05-23 07:54:50|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|0
1653292500000|2022-05-23 07:55:00|8047.7|8041.7|8048.2|8042.2|8048.2|8042.2|8047.7|8041.7|0
1653292520000|2022-05-23 07:55:20|8048.4|8042.4|8049.3|8043.3|8049.3|8043.3|8048.4|8042.4|5
1653292530000|2022-05-23 07:55:30|8048.7|8042.7|8048.2|8042.2|8048.7|8042.7|8048.2|8042.2|1
1653292550000|2022-05-23 07:55:50|8047.9|8041.9|8048.2|8038.2|8048.2|8041.9|8047.9|8038.2|1
1653292560000|2022-05-23 07:56:00|8045.4|8039.4|8045.7|8039.7|8045.7|8039.7|8044.9|8038.9|0
1653292570000|2022-05-23 07:56:10|8045.4|8039.4|8037.2|8031.2|8045.4|8039.4|8037.2|8031.2|5
1653292580000|2022-05-23 07:56:20|8037.9|8031.9|8037.7|8031.7|8038.2|8032.2|8037.7|8031.7|0
1653292590000|2022-05-23 07:56:30|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1653292610000|2022-05-23 07:56:50|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|0
1653292620000|2022-05-23 07:57:00|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|0
1653292650000|2022-05-23 07:57:30|8037.9|8031.9|8036.2|8030.2|8037.9|8031.9|8034.6|8028.6|3
1653292660000|2022-05-23 07:57:40|8035.3|8029.3|8036.4|8030.4|8036.4|8030.4|8035.3|8029.3|1
1653292680000|2022-05-23 07:58:00|8036.7|8030.7|8036.2|8030.2|8038.2|8032.2|8036.2|8030.2|0
1653292690000|2022-05-23 07:58:10|8035.7|8029.7|8034.7|8028.7|8035.7|8029.7|8034.2|8028.2|0
1653292700000|2022-05-23 07:58:20|8035.1|8029.1|8036.2|8030.2|8036.2|8030.2|8035.1|8029.1|1
1653292720000|2022-05-23 07:58:40|8035.9|8029.9|8034.9|8028.9|8035.9|8029.9|8034.4|8028.4|0
1653292730000|2022-05-23 07:58:50|8035.4|8029.4|8035.7|8029.7|8035.7|8029.7|8035.4|8029.4|0
1653292740000|2022-05-23 07:59:00|8035.9|8029.9|8036.2|8030.2|8036.2|8030.2|8035.9|8029.9|1
1653292760000|2022-05-23 07:59:20|8037.2|8031.2|8037.7|8031.7|8037.7|8031.7|8037.2|8031.2|0
1653292780000|2022-05-23 07:59:40|8036.9|8030.9|8036.2|8030.2|8037.7|8031.7|8035.9|8029.9|0
1653292790000|2022-05-23 07:59:50|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1653292800000|2022-05-23 08:00:00|8035.9|8029.9|8035.9|8029.9|8036.1|8030.1|8035.5|8029.5|0
1653292810000|2022-05-23 08:00:10|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8035.9|8029.9|0
1653292820000|2022-05-23 08:00:20|8036.6|8030.6|8036.6|8030.6|8036.9|8030.9|8036.6|8030.6|0
1653292830000|2022-05-23 08:00:30|8036.9|8030.9|8037.1|8031.1|8037.1|8031.1|8036.9|8030.9|0
1653292850000|2022-05-23 08:00:50|8036.9|8030.9|8036.1|8030.1|8036.9|8030.9|8036.1|8030.1|0
1653292860000|2022-05-23 08:01:00|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|8035.4|8029.4|0
1653292870000|2022-05-23 08:01:10|8035.7|8029.7|8036.9|8026.9|8036.9|8029.7|8035.7|8026.9|1
1653292880000|2022-05-23 08:01:20|8032.9|8027.1|8033.1|8027.1|8033.1|8027.1|8032.9|8027.1|2
1653292890000|2022-05-23 08:01:30|8032.9|8026.9|8034.1|8024.1|8034.4|8026.9|8032.9|8023.9|0
1653292900000|2022-05-23 08:01:40|8033.9|8023.9|8034.4|8024.4|8034.4|8024.4|8033.9|8023.9|0
1653292910000|2022-05-23 08:01:50|8033.9|8023.9|8033.9|8023.9|8033.9|8023.9|8033.9|8023.9|0
1653292920000|2022-05-23 08:02:00|8034.1|8024.1|8034.4|8024.4|8034.4|8024.4|8034.1|8024.1|0
1653292940000|2022-05-23 08:02:20|8034.1|8024.1|8031.4|8025.4|8034.1|8025.4|8031.1|8022.6|9
1653292950000|2022-05-23 08:02:30|8031.1|8025.1|8031.6|8025.6|8031.6|8025.6|8031.1|8025.1|0
1653292960000|2022-05-23 08:02:40|8031.4|8025.4|8031.6|8025.6|8031.6|8025.6|8031.4|8025.4|0
1653292980000|2022-05-23 08:03:00|8031.4|8025.4|8031.1|8025.1|8031.4|8025.4|8031.1|8025.1|0
1653292990000|2022-05-23 08:03:10|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|0
1653293000000|2022-05-23 08:03:20|8032.6|8022.6|8032.6|8022.6|8032.6|8022.6|8032.6|8022.6|0
1653293010000|2022-05-23 08:03:30|8032.4|8022.4|8032.4|8022.4|8032.4|8022.4|8032.4|8022.4|0
1653293020000|2022-05-23 08:03:40|8031.9|8021.9|8031.9|8021.9|8031.9|8021.9|8031.9|8021.9|0
1653293030000|2022-05-23 08:03:50|8032.1|8022.1|8032.1|8022.1|8032.1|8022.1|8032.1|8022.1|0
1653293070000|2022-05-23 08:04:30|8032.4|8022.4|8032.6|8022.6|8032.6|8022.6|8032.4|8022.4|0
1653293130000|2022-05-23 08:05:30|||||||||1
1653293140000|2022-05-23 08:05:40|8028.3|8022.3|8028|8022|8028.3|8022.3|8028|8022|0
1653293150000|2022-05-23 08:05:50|8027.7|8021.7|8027.5|8021.5|8027.7|8021.7|8027.5|8021.5|0
1653293160000|2022-05-23 08:06:00|8027|8021|8026.3|8020.3|8027|8021|8026.3|8020.3|3
1653293170000|2022-05-23 08:06:10|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|1
1653293180000|2022-05-23 08:06:20|||||||||12
1653293190000|2022-05-23 08:06:30|8028.5|8022.5|8027.5|8021.5|8028.7|8022.7|8027.5|8021.5|4
1653293200000|2022-05-23 08:06:40|8027.2|8021.2|8025.8|8019.8|8027.2|8021.2|8025.8|8019.8|4
1653293210000|2022-05-23 08:06:50|||||||||5
1653293220000|2022-05-23 08:07:00|8026.1|8020.1|8023.3|8017.3|8026.6|8020.6|8023.3|8017.3|6
1653293230000|2022-05-23 08:07:10|8022.3|8016.3|8022.3|8016.3|8023.8|8016.6|8022|8013.3|1
1653293240000|2022-05-23 08:07:20|8021.8|8015.8|8020.7|8014.7|8021.8|8015.8|8020.7|8014.7|4
1653293250000|2022-05-23 08:07:30|8021|8015|8021|8015|8021|8015|8021|8015|0
1653293290000|2022-05-23 08:08:10|8024|8018|8025.1|8019.1|8025.1|8019.1|8023.5|8017.5|1
1653293300000|2022-05-23 08:08:20|8024.8|8018.8|8024.6|8018.6|8024.8|8018.8|8024.6|8018.6|0
1653293320000|2022-05-23 08:08:40|8025.3|8019.3|8028.1|8018.1|8028.1|8019.3|8025.3|8018.1|0
1653293330000|2022-05-23 08:08:50|8033.1|8027.1|8035.6|8029.6|8035.6|8029.6|8033.1|8027.1|8
1653293360000|2022-05-23 08:09:20|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1653293370000|2022-05-23 08:09:30|8033.6|8027.6|8039.1|8033.1|8039.1|8033.1|8033.6|8027.6|3
1653293380000|2022-05-23 08:09:40|8038.8|8032.8|8039.8|8033.8|8040.8|8034.6|8038.8|8029.9|4
1653293390000|2022-05-23 08:09:50|8038.1|8032.1|8036.6|8030.6|8038.1|8032.1|8036.6|8030.6|2
1653293400000|2022-05-23 08:10:00|8036|8030|8039.1|8029.1|8039.3|8030|8035.3|8029.1|1
1653293410000|2022-05-23 08:10:10|8038.9|8028.9|8039.1|8029.1|8039.1|8029.1|8038.9|8028.9|0
1653293430000|2022-05-23 08:10:30|8038.9|8028.9|8039.1|8029.1|8039.1|8029.1|8038.9|8028.9|1
1653293450000|2022-05-23 08:10:50|8039.3|8029.3|8039.3|8029.3|8039.3|8029.3|8039.3|8029.3|0
1653293480000|2022-05-23 08:11:20|8038.9|8028.9|8038.9|8028.9|8038.9|8028.9|8038.9|8028.9|0
1653293490000|2022-05-23 08:11:30|8039.1|8029.1|8039.1|8029.1|8039.1|8029.1|8039.1|8029.1|0
1653293500000|2022-05-23 08:11:40|8038.9|8028.9|8035.8|8029.8|8038.9|8030.1|8035.8|8028.9|0
1653293510000|2022-05-23 08:11:50|8035.3|8029.3|8035.1|8029.1|8035.3|8029.3|8035.1|8029.1|0
1653293550000|2022-05-23 08:12:30|8035|8029|8033.1|8027.1|8035|8029|8032.4|8026.4|1
1653293560000|2022-05-23 08:12:40|8032.3|8026.3|8031.8|8025.8|8032.8|8026.8|8031.8|8025.8|1
1653293580000|2022-05-23 08:13:00|8032.8|8026.8|8033|8027|8033|8027|8032.8|8026.8|0
1653293620000|2022-05-23 08:13:40|8033.8|8027.8|8034.3|8028.3|8034.3|8028.3|8033.8|8027.8|0
1653293630000|2022-05-23 08:13:50|8034|8028|8033.8|8027.8|8034|8028|8033.8|8027.8|1
1653293640000|2022-05-23 08:14:00|8034.5|8028.5|8034.8|8028.8|8034.8|8028.8|8034.5|8028.5|0
1653293650000|2022-05-23 08:14:10|8033.8|8027.8|8033.5|8027.5|8034|8028|8033.3|8027.3|1
1653293660000|2022-05-23 08:14:20|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1653293690000|2022-05-23 08:14:50|8036.6|8026.6|8036|8030|8036.6|8030|8035.6|8026.6|0
1653293710000|2022-05-23 08:15:10|8036.5|8030.5|8037|8031|8037|8031|8036.5|8030.5|0
1653293740000|2022-05-23 08:15:40|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|0
1653293760000|2022-05-23 08:16:00|8037|8031|8035|8029|8037|8031|8035|8029|0
1653293780000|2022-05-23 08:16:20|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|0
1653293790000|2022-05-23 08:16:30|8033|8027|8033.3|8027.3|8033.5|8027.5|8031|8025|4
1653293800000|2022-05-23 08:16:40|8033.5|8027.5|8032.3|8026.3|8033.5|8027.5|8032.3|8026.3|0
1653293810000|2022-05-23 08:16:50|8032.1|8026.1|8033.5|8027.5|8033.5|8027.5|8031.8|8025.8|0
1653293820000|2022-05-23 08:17:00|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1653293830000|2022-05-23 08:17:10|8033|8027|8032.8|8026.8|8033|8027|8032.8|8026.8|0
1653293850000|2022-05-23 08:17:30|8033|8027|8033|8027|8033|8027|8033|8027|0
1653293860000|2022-05-23 08:17:40|8032.8|8026.8|8035|8029|8035.5|8029.5|8032.8|8026.8|1
1653293870000|2022-05-23 08:17:50|8034.5|8028.5|8032.8|8026.8|8034.5|8028.5|8032.8|8026.8|0
1653293880000|2022-05-23 08:18:00|8032.5|8026.5|8032|8026|8032.5|8026.5|8032|8026|0
1653293890000|2022-05-23 08:18:10|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|0
1653293900000|2022-05-23 08:18:20|8031.4|8025.4|8032.5|8026.5|8032.5|8026.5|8031.4|8025.4|1
1653293940000|2022-05-23 08:19:00|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|0
1653293950000|2022-05-23 08:19:10|8033.2|8027.2|8032.5|8026.5|8033.2|8027.2|8032.5|8026.5|0
1653293960000|2022-05-23 08:19:20|8033|8027|8034.7|8028.7|8035.5|8029.5|8033|8027|0
1653293970000|2022-05-23 08:19:30|8035.2|8029.2|8036|8030|8036|8030|8035.2|8029.2|0
1653294040000|2022-05-23 08:20:40|8037.5|8027.5|8033.5|8027.5|8037.5|8027.5|8033.5|8027.5|0
1653294060000|2022-05-23 08:21:00|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|0
1653294080000|2022-05-23 08:21:20|8037.1|8027.1|8037.1|8027.1|8037.1|8027.1|8037.1|8027.1|0
1653294090000|2022-05-23 08:21:30|8034|8028|8034|8028|8034|8028|8034|8028|0
1653294110000|2022-05-23 08:21:50|8034.5|8028.5|8038|8032|8038|8032|8034.5|8028.5|1
1653294140000|2022-05-23 08:22:20|8038.5|8032.5|8038.7|8032.7|8038.7|8032.7|8038.5|8032.5|0
1653294150000|2022-05-23 08:22:30|8039|8033|8037|8031|8039|8033|8037|8031|4
1653294160000|2022-05-23 08:22:40|8038.5|8028.5|8038.5|8028.5|8038.5|8028.5|8038.5|8028.5|0
1653294210000|2022-05-23 08:23:30|8036|8030|8036.5|8030.5|8036.5|8030.5|8036|8030|0
1653294230000|2022-05-23 08:23:50|8037|8031|8037|8031|8037|8031|8037|8031|0
1653294260000|2022-05-23 08:24:20|8036.5|8030.5|8034.4|8028.4|8036.5|8030.5|8034.4|8028.4|1
1653294270000|2022-05-23 08:24:30|8033.7|8027.7|8033|8027|8033.7|8027.7|8032.7|8026.7|6
1653294280000|2022-05-23 08:24:40|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1653294290000|2022-05-23 08:24:50|8033.7|8027.7|8033.4|8027.4|8035.7|8029.7|8033.4|8027.4|4
1653294310000|2022-05-23 08:25:10|8032|8026|8032.2|8026.2|8032.2|8026.2|8032|8026|5
1653294320000|2022-05-23 08:25:20|8032|8026|8032|8026|8032|8026|8032|8026|0
1653294340000|2022-05-23 08:25:40|8032.3|8026.3|8032.9|8026.9|8032.9|8026.9|8032.3|8026.3|0
1653294420000|2022-05-23 08:27:00|8033.2|8027.2|8033.4|8027.4|8033.4|8027.4|8033.2|8027.2|0
1653294430000|2022-05-23 08:27:10|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|3
1653294440000|2022-05-23 08:27:20|||||||||11
1653294480000|2022-05-23 08:28:00|8036.2|8030.2|8033.9|8027.9|8036.2|8030.2|8033.9|8027.9|1
1653294500000|2022-05-23 08:28:20|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|0
1653294510000|2022-05-23 08:28:30|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|0
1653294520000|2022-05-23 08:28:40|8034.2|8028.2|8034.2|8028.2|8034.2|8028.2|8034.2|8028.2|0
1653294530000|2022-05-23 08:28:50|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|0
1653294540000|2022-05-23 08:29:00|8035.7|8029.7|8036.2|8030.2|8036.2|8030.2|8035.7|8029.7|0
1653294580000|2022-05-23 08:29:40|8036.4|8030.4|8036.7|8030.7|8036.7|8030.7|8036.4|8030.4|0
1653294600000|2022-05-23 08:30:00|8036.2|8030.2|8035.9|8029.9|8036.2|8030.2|8035.9|8029.9|0
1653294610000|2022-05-23 08:30:10|8035.7|8029.7|8034.2|8028.2|8035.7|8029.7|8032.7|8026.7|2
1653294620000|2022-05-23 08:30:20|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|0
1653294630000|2022-05-23 08:30:30|8034.7|8028.7|8036.2|8030.2|8036.2|8030.2|8034.7|8028.7|0
1653294650000|2022-05-23 08:30:50|8036.7|8030.7|8037.7|8031.7|8038.4|8032.4|8036.7|8030.7|0
1653294670000|2022-05-23 08:31:10|8038.2|8032.2|8037.9|8031.9|8040.1|8034.1|8037.9|8031.9|3
1653294690000|2022-05-23 08:31:30|8037.6|8031.6|8038.4|8032.4|8038.4|8032.4|8036.9|8030.9|5
1653294710000|2022-05-23 08:31:50|8038.2|8032.2|8046.7|8040.7|8046.7|8040.7|8038.2|8032.2|3
1653294730000|2022-05-23 08:32:10|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|0
1653294740000|2022-05-23 08:32:20|8048.2|8042.2|8048.2|8042.2|8048.2|8042.2|8048.2|8042.2|1
1653294750000|2022-05-23 08:32:30|8048.5|8042.5|8048.4|8042.4|8048.7|8042.7|8048.4|8042.4|0
1653294760000|2022-05-23 08:32:40|8048.2|8042.2|8049.2|8043.2|8049.9|8043.9|8048.2|8042.2|3
1653294770000|2022-05-23 08:32:50|8048.9|8042.9|8048.7|8042.7|8048.9|8042.9|8048.2|8042.2|0
1653294780000|2022-05-23 08:33:00|8049.9|8043.9|8048.2|8042.2|8050.2|8044.2|8048.2|8042.2|6
1653294790000|2022-05-23 08:33:10|8047.9|8041.9|8048.7|8042.7|8048.7|8042.7|8047.9|8041.9|1
1653294800000|2022-05-23 08:33:20|8049.3|8043.3|8048.7|8042.7|8049.7|8043.7|8048.7|8042.7|6
1653294810000|2022-05-23 08:33:30|8047.8|8041.8|8046.4|8040.4|8047.8|8041.8|8046.4|8040.4|1
1653294820000|2022-05-23 08:33:40|8047.6|8041.6|8048|8042|8048.2|8042.2|8047.6|8041.6|14
1653294830000|2022-05-23 08:33:50|8047.8|8041.8|8047.8|8041.8|8047.8|8041.8|8047.8|8041.8|5
1653294840000|2022-05-23 08:34:00|8047.5|8041.5|8051.8|8045.8|8051.8|8045.8|8047.5|8041.5|10
1653294850000|2022-05-23 08:34:10|8052|8046|8052|8046|8052|8046|8052|8046|1
1653294860000|2022-05-23 08:34:20|8051.5|8045.5|8051.3|8045.3|8051.5|8045.5|8050.5|8044.5|0
1653294870000|2022-05-23 08:34:30|8050.5|8044.5|8050.8|8044.8|8050.8|8044.8|8050.5|8044.5|0
1653294880000|2022-05-23 08:34:40|8050.5|8044.5|8049.3|8043.3|8050.5|8044.5|8049.3|8043.3|0
1653294890000|2022-05-23 08:34:50|8049|8043|8048|8042|8049|8043|8048|8042|0
1653294900000|2022-05-23 08:35:00|8047.8|8041.8|8048|8042|8048|8042|8047.8|8041.8|11
1653294910000|2022-05-23 08:35:10|8041.5|8035.5|8041|8035|8041.5|8035.5|8041|8035|26
1653294920000|2022-05-23 08:35:20|8041.3|8035.3|8041.7|8035.7|8042.4|8036.4|8041|8035|2
1653294930000|2022-05-23 08:35:30|8041.5|8035.5|8041.5|8035.5|8041.7|8035.7|8041.5|8035.5|0
1653294940000|2022-05-23 08:35:40|8041.7|8035.7|8038.2|8032.2|8041.7|8035.7|8037.7|8031.7|19
1653294950000|2022-05-23 08:35:50|8039|8033|8038.5|8032.5|8039|8033|8038.5|8032.5|8
1653294960000|2022-05-23 08:36:00|8038.7|8032.7|8031.7|8025.7|8038.7|8032.7|8030.9|8024.9|3
1653294970000|2022-05-23 08:36:10|8029.7|8023.7|8029.5|8023.5|8029.7|8023.7|8028.4|8022.4|2
1653294980000|2022-05-23 08:36:20|8030.4|8024.4|8030.6|8024.6|8030.6|8024.6|8030.4|8024.4|0
1653294990000|2022-05-23 08:36:30|8030.4|8024.4|8030.7|8024.7|8030.7|8024.7|8030.2|8024.2|0
1653295010000|2022-05-23 08:36:50|8030.9|8024.9|8030.2|8024.2|8032.2|8026.2|8030|8024|29
1653295020000|2022-05-23 08:37:00|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.2|8024.2|1
1653295030000|2022-05-23 08:37:10|8031.5|8025.5|8029.2|8023.2|8031.5|8025.5|8029.2|8023.2|0
1653295040000|2022-05-23 08:37:20|8030|8024|8031.2|8025.2|8031.5|8025.5|8030|8024|2
1653295050000|2022-05-23 08:37:30|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|0
1653295060000|2022-05-23 08:37:40|8031.7|8025.7|8031.2|8025.2|8031.7|8025.7|8031.2|8025.2|2
1653295090000|2022-05-23 08:38:10|8022.7|8016.7|8024.2|8018.2|8024.7|8018.7|8022.7|8016.7|5
1653295110000|2022-05-23 08:38:30|8024.7|8018.7|8025.4|8019.4|8025.7|8019.7|8022.7|8016.7|1
1653295120000|2022-05-23 08:38:40|8025.2|8019.2|8026.2|8020.2|8026.7|8020.7|8025.2|8019.2|2
1653295140000|2022-05-23 08:39:00|8026|8020|8025.7|8019.7|8026|8020|8025.7|8019.7|0
1653295180000|2022-05-23 08:39:40|8026.2|8020.2|8029.5|8023.5|8029.5|8023.5|8026.2|8020.2|2
1653295200000|2022-05-23 08:40:00|8030.7|8020.7|8030.5|8020.5|8030.7|8020.7|8030.5|8020.5|0
1653295250000|2022-05-23 08:40:50|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|1
1653295350000|2022-05-23 08:42:30|8029.9|8023.9|8030.7|8024.7|8030.7|8024.7|8029.4|8023.4|1
1653295360000|2022-05-23 08:42:40|8029.7|8023.7|8029.2|8023.2|8029.7|8023.7|8029.2|8023.2|0
1653295370000|2022-05-23 08:42:50|8029.4|8023.4|8029.7|8023.7|8029.7|8023.7|8029.4|8023.4|1
1653295380000|2022-05-23 08:43:00|8030.2|8024.2|8030.4|8024.4|8030.4|8024.4|8030.2|8024.2|0
1653295390000|2022-05-23 08:43:10|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|0
1653295420000|2022-05-23 08:43:40|8031.2|8025.2|8033.2|8027.2|8033.2|8027.2|8031.2|8025.2|1
1653295440000|2022-05-23 08:44:00|8032.9|8026.9|8033.2|8027.2|8033.2|8027.2|8032.7|8026.7|1
1653295460000|2022-05-23 08:44:20|8032.7|8026.7|8028.2|8022.2|8032.7|8026.7|8028.2|8022.2|1
1653295470000|2022-05-23 08:44:30|8027.9|8021.9|8027.2|8021.2|8028.2|8022.2|8027.2|8021.2|0
1653295480000|2022-05-23 08:44:40|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.4|8020.4|0
1653295490000|2022-05-23 08:44:50|8026.4|8020.4|8026.4|8020.4|8026.9|8020.9|8026.4|8020.4|0
1653295500000|2022-05-23 08:45:00|8026.7|8020.7|8026.2|8020.2|8026.7|8020.7|8025.7|8019.7|0
1653295510000|2022-05-23 08:45:10|8025.9|8019.9|8025.4|8019.4|8025.9|8019.9|8025.2|8019.2|0
1653295530000|2022-05-23 08:45:30|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|0
1653295550000|2022-05-23 08:45:50|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1653295560000|2022-05-23 08:46:00|8027.7|8021.7|8028.7|8022.7|8028.7|8022.7|8026.4|8020.4|5
1653295570000|2022-05-23 08:46:10|8028.9|8022.9|8030.7|8024.7|8032.2|8026.2|8027.9|8021.9|11
1653295580000|2022-05-23 08:46:20|8030.4|8024.4|8030.7|8024.7|8030.7|8024.7|8029.7|8023.7|0
1653295590000|2022-05-23 08:46:30|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.7|8023.7|0
1653295600000|2022-05-23 08:46:40|8029.7|8023.7|8028.9|8022.9|8029.7|8023.7|8028.9|8022.9|0
1653295610000|2022-05-23 08:46:50|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1653295620000|2022-05-23 08:47:00|8028.4|8022.4|8026.7|8020.7|8028.4|8022.4|8025.7|8019.7|0
1653295630000|2022-05-23 08:47:10|8026.9|8020.9|8027.2|8021.2|8027.2|8021.2|8026.9|8020.9|0
1653295640000|2022-05-23 08:47:20|8027.4|8021.4|8028.7|8022.7|8028.7|8022.7|8027.4|8021.4|0
1653295650000|2022-05-23 08:47:30|8028.4|8022.4|8027.2|8021.2|8028.4|8022.4|8027.2|8021.2|0
1653295660000|2022-05-23 08:47:40|8027.7|8021.7|8027.2|8021.2|8028.2|8022.2|8027.2|8021.2|0
1653295670000|2022-05-23 08:47:50|8027.4|8021.4|8026.9|8020.9|8028.7|8022.7|8026.9|8020.9|0
1653295680000|2022-05-23 08:48:00|8027.2|8021.2|8027.4|8021.4|8027.4|8021.4|8026.9|8020.9|0
1653295690000|2022-05-23 08:48:10|8027.7|8021.7|8028.7|8022.7|8028.7|8022.7|8027.4|8021.4|0
1653295710000|2022-05-23 08:48:30|8028.9|8022.9|8030.4|8024.4|8030.4|8024.4|8028.9|8022.9|0
1653295720000|2022-05-23 08:48:40|8030.9|8024.9|8030.9|8024.9|8031.4|8025.4|8030.9|8024.9|1
1653295730000|2022-05-23 08:48:50|8031.1|8025.1|8032.4|8026.4|8032.4|8026.4|8031.1|8025.1|1
1653295740000|2022-05-23 08:49:00|8032.7|8026.7|8034.1|8028.1|8034.1|8028.1|8032.7|8026.7|0
1653295750000|2022-05-23 08:49:10|8033.9|8027.9|8034.6|8028.6|8034.6|8028.6|8033.9|8027.9|0
1653295760000|2022-05-23 08:49:20|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|0
1653295770000|2022-05-23 08:49:30|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|0
1653295780000|2022-05-23 08:49:40|8034.9|8028.9|8036.4|8030.4|8036.4|8030.4|8034.9|8028.9|2
1653295790000|2022-05-23 08:49:50|8037|8031|8037|8031|8037|8031|8037|8031|1
1653295820000|2022-05-23 08:50:20|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|0
1653295840000|2022-05-23 08:50:40|8036.8|8030.8|8037.5|8031.5|8037.5|8031.5|8036.8|8030.8|0
1653295860000|2022-05-23 08:51:00|8037.7|8031.7|8037.4|8031.4|8037.7|8031.7|8037.4|8031.4|1
1653295890000|2022-05-23 08:51:30|8037.7|8031.7|8037.4|8031.4|8037.9|8031.9|8037.4|8031.4|0
1653295910000|2022-05-23 08:51:50|||||||||1
1653295920000|2022-05-23 08:52:00|8036.6|8030.6|8037.9|8031.9|8037.9|8031.9|8036.6|8030.6|1
1653295930000|2022-05-23 08:52:10|8038.6|8032.6|8039.6|8033.6|8039.6|8033.6|8037.9|8031.9|4
1653295940000|2022-05-23 08:52:20|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|2
1653295950000|2022-05-23 08:52:30|8039.9|8033.9|8038.9|8032.9|8039.9|8033.9|8038.9|8032.9|0
1653295960000|2022-05-23 08:52:40|8039.2|8033.2|8039.7|8033.7|8039.7|8033.7|8039.2|8033.2|0
1653295970000|2022-05-23 08:52:50|8040.6|8034.6|8043.6|8033.6|8043.6|8034.6|8040.6|8033.6|0
1653295980000|2022-05-23 08:53:00|8041.4|8035.4|8040.4|8034.4|8041.4|8035.4|8040.4|8034.4|0
1653295990000|2022-05-23 08:53:10|8040.6|8034.6|8039.4|8033.4|8040.6|8034.6|8039.2|8033.2|0
1653296000000|2022-05-23 08:53:20|8040.4|8034.4|8039.4|8033.4|8040.4|8034.4|8039.4|8033.4|1
1653296020000|2022-05-23 08:53:40|8038.9|8032.9|8034.9|8028.9|8038.9|8032.9|8034.6|8028.6|0
1653296030000|2022-05-23 08:53:50|8034.6|8028.6|8033.6|8027.6|8034.9|8028.9|8033.6|8027.6|0
1653296040000|2022-05-23 08:54:00|8034.1|8028.1|8034.1|8028.1|8034.4|8028.4|8034.1|8028.1|0
1653296050000|2022-05-23 08:54:10|8033.7|8027.7|8037.4|8031.4|8037.7|8031.7|8033.7|8027.7|3
1653296060000|2022-05-23 08:54:20|8037.7|8031.7|8037.4|8031.4|8037.7|8031.7|8037.4|8031.4|0
1653296080000|2022-05-23 08:54:40|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|0
1653296120000|2022-05-23 08:55:20|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|0
1653296140000|2022-05-23 08:55:40|8035.9|8029.9|8035.4|8029.4|8035.9|8029.9|8035.4|8029.4|1
1653296160000|2022-05-23 08:56:00|8035.7|8029.7|8036.7|8030.7|8036.7|8030.7|8035.7|8029.7|0
1653296170000|2022-05-23 08:56:10|8036.4|8030.4|8036.2|8030.2|8036.4|8030.4|8036.2|8030.2|0
1653296190000|2022-05-23 08:56:30|8041|8035|8041.4|8035.4|8041.4|8035.4|8041|8035|3
1653296200000|2022-05-23 08:56:40|8039.8|8033.8|8041.4|8035.4|8041.9|8035.9|8039.6|8033.6|3
1653296210000|2022-05-23 08:56:50|8041.9|8035.9|8036.9|8030.9|8041.9|8035.9|8036.9|8030.9|3
1653296260000|2022-05-23 08:57:40|8037.2|8031.2|8038.7|8032.7|8038.7|8032.7|8037.2|8031.2|0
1653296280000|2022-05-23 08:58:00|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|0
1653296290000|2022-05-23 08:58:10|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|0
1653296300000|2022-05-23 08:58:20|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1653296310000|2022-05-23 08:58:30|8037|8031|8037.2|8031.2|8037.2|8031.2|8037|8031|0
1653296330000|2022-05-23 08:58:50|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|0
1653296350000|2022-05-23 08:59:10|8036.6|8030.6|8035.9|8029.9|8036.6|8030.6|8035.9|8029.9|0
1653296360000|2022-05-23 08:59:20|8034.3|8028.3|8034.9|8028.9|8034.9|8028.9|8034.3|8028.3|0
1653296390000|2022-05-23 08:59:50|8034.3|8028.3|8033.2|8027.2|8034.3|8028.3|8033.2|8027.2|0
1653296400000|2022-05-23 09:00:00|8033.4|8027.4|8032.7|8026.7|8033.9|8027.9|8032.7|8026.7|0
1653296410000|2022-05-23 09:00:10|8032.4|8026.4|8032.7|8026.7|8032.7|8026.7|8032.4|8026.4|0
1653296420000|2022-05-23 09:00:20|8032.4|8026.4|8032.7|8026.7|8032.7|8026.7|8032.4|8026.4|0
1653296430000|2022-05-23 09:00:30|8032.4|8026.4|8027.6|8021.6|8032.4|8026.4|8027.3|8021.3|0
1653296440000|2022-05-23 09:00:40|8027.8|8021.8|8028.3|8022.3|8028.3|8022.3|8027.8|8021.8|0
1653296450000|2022-05-23 09:00:50|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|1
1653296460000|2022-05-23 09:01:00|8029.9|8023.9|8032.2|8022.2|8032.4|8023.9|8029.9|8022.2|0
1653296470000|2022-05-23 09:01:10|8035.4|8020.4|8034.2|8024.2|8035.4|8024.2|8034.2|8020.4|0
1653296480000|2022-05-23 09:01:20|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.6|8025.6|0
1653296490000|2022-05-23 09:01:30|8031.4|8025.4|8032.2|8022.2|8032.4|8025.4|8030.7|8022.2|0
1653296500000|2022-05-23 09:01:40|8031.3|8021.3|8031.3|8021.3|8031.3|8021.3|8031.3|8021.3|7
1653296520000|2022-05-23 09:02:00|8031.6|8021.6|8031.6|8021.6|8031.6|8021.6|8031.6|8021.6|0
1653296530000|2022-05-23 09:02:10|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|0
1653296540000|2022-05-23 09:02:20|8029.7|8023.7|8028.2|8022.2|8029.7|8023.7|8028.2|8022.2|0
1653296550000|2022-05-23 09:02:30|8028.4|8022.4|8028.9|8022.9|8028.9|8022.9|8028.4|8022.4|0
1653296560000|2022-05-23 09:02:40|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|0
1653296570000|2022-05-23 09:02:50|8031.4|8025.4|8032.4|8026.4|8032.4|8026.4|8031.4|8025.4|2
1653296580000|2022-05-23 09:03:00|8031.7|8025.7|8032.2|8022.2|8032.2|8025.7|8031.2|8022.2|0
1653296600000|2022-05-23 09:03:20|8032.4|8022.4|8032.2|8022.2|8032.4|8022.4|8032.2|8022.2|0
1653296630000|2022-05-23 09:03:50|8031.7|8025.7|8034.2|8024.2|8034.2|8025.9|8031.7|8024.2|0
1653296640000|2022-05-23 09:04:00|8033.6|8027.6|8035.2|8029.2|8036.4|8030.4|8033.6|8027.6|1
1653296690000|2022-05-23 09:04:50|8038.2|8028.2|8038.2|8028.2|8038.2|8028.2|8038.2|8028.2|0
1653296700000|2022-05-23 09:05:00|8035.9|8029.9|8036.7|8030.7|8036.7|8030.7|8035.4|8029.4|0
1653296720000|2022-05-23 09:05:20|8037.4|8031.4|8037.9|8031.9|8037.9|8031.9|8037.4|8031.4|0
1653296750000|2022-05-23 09:05:50|8037.7|8031.7|8036.4|8030.4|8037.7|8031.7|8036.4|8030.4|0
1653296760000|2022-05-23 09:06:00|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1653296770000|2022-05-23 09:06:10|8036.6|8030.6|8036.4|8030.4|8036.6|8030.6|8036.4|8030.4|0
1653296780000|2022-05-23 09:06:20|8036.2|8030.2|8036.4|8030.4|8036.4|8030.4|8036.2|8030.2|0
1653296790000|2022-05-23 09:06:30|8036.2|8030.2|8036.4|8030.4|8036.4|8030.4|8036.2|8030.2|0
1653296800000|2022-05-23 09:06:40|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|0
1653296810000|2022-05-23 09:06:50|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|8036.2|8030.2|0
1653296820000|2022-05-23 09:07:00|8036.2|8030.2|8035.4|8029.4|8036.2|8030.2|8035.4|8029.4|0
1653296830000|2022-05-23 09:07:10|8035.6|8029.6|8035.4|8029.4|8035.6|8029.6|8035.4|8029.4|0
1653296840000|2022-05-23 09:07:20|8035.2|8029.2|8035.2|8029.2|8035.4|8029.4|8035.2|8029.2|0
1653296850000|2022-05-23 09:07:30|8035.4|8029.4|8036.4|8030.4|8036.4|8030.4|8035.2|8029.2|0
1653296860000|2022-05-23 09:07:40|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8037.2|8031.2|0
1653296870000|2022-05-23 09:07:50|8036.9|8030.9|8037.9|8031.9|8037.9|8031.9|8036.9|8030.9|0
1653296930000|2022-05-23 09:08:50|8038.4|8032.4|8038.2|8032.2|8038.4|8032.4|8038.2|8032.2|0
1653296940000|2022-05-23 09:09:00|8038.4|8032.4|8038.2|8032.2|8038.4|8032.4|8038.2|8032.2|0
1653296950000|2022-05-23 09:09:10|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1653296960000|2022-05-23 09:09:20|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|0
1653296970000|2022-05-23 09:09:30|8036.6|8030.6|8036.2|8030.2|8036.6|8030.6|8036.2|8030.2|0
1653296980000|2022-05-23 09:09:40|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1653297000000|2022-05-23 09:10:00||8025.4||8025.4||8025.4||8025.4|1
1653297010000|2022-05-23 09:10:10|8035.1|8025.1|8033.6|8023.6|8035.1|8025.1|8033.6|8023.6|0
1653297020000|2022-05-23 09:10:20|8033.1|8023.1|8030.9|8024.9|8033.1|8024.9|8030.9|8023.1|0
1653297030000|2022-05-23 09:10:30|8034.4|8024.4|8034.4|8024.4|8034.4|8024.4|8034.4|8024.4|1
1653297040000|2022-05-23 09:10:40|8034.6|8024.6|8033.1|8027.1|8035.4|8027.1|8033.1|8024.6|0
1653297050000|2022-05-23 09:10:50|8032.6|8026.6|8030.9|8024.9|8032.6|8026.6|8030.9|8024.9|0
1653297080000|2022-05-23 09:11:20|8030.6|8024.6|8032.1|8022.1|8032.4|8024.6|8030.6|8022.1|0
1653297090000|2022-05-23 09:11:30|8032.4|8022.4|8032.4|8022.4|8032.4|8022.4|8032.4|8022.4|0
1653297140000|2022-05-23 09:12:20|8032.6|8022.6|8031.9|8025.9|8032.6|8025.9|8031.9|8022.6|0
1653297150000|2022-05-23 09:12:30|8031.8|8025.8|8031.8|8025.8|8031.8|8025.8|8031.8|8025.8|0
1653297160000|2022-05-23 09:12:40|8031.3|8025.3|8032.8|8026.8|8035.3|8027.1|8031.3|8025.1|1
1653297170000|2022-05-23 09:12:50|8034.6|8028.6|8034.8|8028.8|8034.8|8028.8|8034.6|8028.6|0
1653297200000|2022-05-23 09:13:20|8038|8028|8037.1|8031.1|8038|8031.1|8036.8|8028|0
1653297210000|2022-05-23 09:13:30|8037.9|8027.9|8037.6|8027.6|8037.9|8027.9|8037.6|8027.6|0
1653297230000|2022-05-23 09:13:50|8037.3|8027.3|8034.8|8028.8|8037.3|8028.8|8034.8|8027.3|0
1653297250000|2022-05-23 09:14:10|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|0
1653297260000|2022-05-23 09:14:20|8035.3|8029.3|8035.1|8029.1|8035.3|8029.3|8034.8|8028.8|0
1653297270000|2022-05-23 09:14:30|8035.3|8029.3|8034.8|8028.8|8035.3|8029.3|8034.8|8028.8|0
1653297290000|2022-05-23 09:14:50|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|1
1653297300000|2022-05-23 09:15:00|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|0
1653297340000|2022-05-23 09:15:40|8036.1|8030.1|8032.8|8026.8|8036.1|8030.1|8032.8|8026.8|0
1653297360000|2022-05-23 09:16:00|8031.8|8025.8|8031.8|8025.8|8031.8|8025.8|8031.8|8025.8|0
1653297410000|2022-05-23 09:16:50|8032.3|8022.3|8032.3|8022.3|8032.8|8022.8|8032.1|8022.1|9
1653297420000|2022-05-23 09:17:00|8032.1|8022.1|8032.1|8022.1|8032.1|8022.1|8032.1|8022.1|0
1653297430000|2022-05-23 09:17:10|8032.3|8022.3|8032.3|8022.3|8032.3|8022.3|8032.3|8022.3|0
1653297470000|2022-05-23 09:17:50|8035.8|8029.8|8034.6|8028.6|8035.8|8029.8|8034.6|8028.6|1
1653297540000|2022-05-23 09:19:00|8034.8|8028.8|8038.1|8028.1|8038.1|8029.3|8034.8|8028.1|0
1653297590000|2022-05-23 09:19:50|||||||||1
1653297610000|2022-05-23 09:20:10|8036.1|8026.1|8033.8|8027.8|8036.1|8027.8|8033.8|8026.1|3
1653297620000|2022-05-23 09:20:20|8035.3|8025.3|8034.8|8024.8|8035.3|8025.3|8034.8|8024.8|0
1653297660000|2022-05-23 09:21:00|8035.1|8025.1|8036.6|8030.6|8036.6|8030.6|8035.1|8025.1|1
1653297680000|2022-05-23 09:21:20|8038.1|8032.1|8038.4|8032.4|8038.4|8032.4|8038.1|8032.1|0
1653297690000|2022-05-23 09:21:30|8038.6|8032.6|8038.8|8032.8|8039.1|8033.1|8038.6|8032.6|0
1653297700000|2022-05-23 09:21:40|8039.1|8033.1|8040.1|8034.1|8040.1|8034.1|8039.1|8033.1|1
1653297710000|2022-05-23 09:21:50|8039.1|8033.1|8038.3|8032.3|8039.6|8033.6|8038.3|8032.3|2
1653297720000|2022-05-23 09:22:00|8038.1|8032.1|8038.7|8032.7|8040.9|8034.9|8037.8|8031.8|8
1653297750000|2022-05-23 09:22:30|8039.7|8029.7|8039.7|8029.7|8039.7|8029.7|8039.7|8029.7|0
1653297770000|2022-05-23 09:22:50|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|0
1653297790000|2022-05-23 09:23:10|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8036.8|8030.8|0
1653297800000|2022-05-23 09:23:20|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|0
1653297810000|2022-05-23 09:23:30|8035.9|8025.9|8035.9|8025.9|8035.9|8025.9|8035.9|8025.9|0
1653297830000|2022-05-23 09:23:50|8034.6|8024.6|8033.6|8027.6|8034.6|8027.6|8033.6|8024.6|4
1653297840000|2022-05-23 09:24:00|8033.3|8027.3|8033.4|8027.4|8034.1|8027.4|8030.8|8024.1|2
1653297850000|2022-05-23 09:24:10|8035.6|8025.6|8035.6|8025.6|8035.6|8025.6|8035.6|8025.6|0
1653297860000|2022-05-23 09:24:20|8037.3|8027.3|8037.3|8027.3|8037.3|8027.3|8037.3|8027.3|0
1653297880000|2022-05-23 09:24:40|8035.6|8029.6|8038.1|8028.1|8038.1|8029.6|8035.6|8027.9|0
1653297890000|2022-05-23 09:24:50|8035.5|8029.5|8037.1|8031.1|8037.1|8031.1|8035.5|8029.5|1
1653297900000|2022-05-23 09:25:00|8036.8|8030.8|8036.6|8030.6|8036.8|8030.8|8036.3|8030.3|0
1653297920000|2022-05-23 09:25:20|8035.1|8029.1|8035.4|8029.4|8035.4|8029.4|8035.1|8029.1|0
1653297930000|2022-05-23 09:25:30|8035.8|8029.8|8035.1|8029.1|8035.8|8029.8|8035.1|8029.1|0
1653298140000|2022-05-23 09:29:00|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1653298150000|2022-05-23 09:29:10|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|0
1653298180000|2022-05-23 09:29:40|8036.1|8030.1|8036.3|8030.3|8036.3|8030.3|8036.1|8030.1|0
1653298190000|2022-05-23 09:29:50|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1653298200000|2022-05-23 09:30:00|8036.8|8030.8|8038.1|8032.1|8038.6|8032.6|8036.1|8030.1|0
1653298210000|2022-05-23 09:30:10|8037.8|8031.8|8038.1|8032.1|8038.8|8032.8|8037.8|8031.8|1
1653298220000|2022-05-23 09:30:20|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|0
1653298240000|2022-05-23 09:30:40|8038.3|8032.3|8037.6|8031.6|8038.3|8032.3|8037.6|8031.6|1
1653298260000|2022-05-23 09:31:00|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.1|8031.1|0
1653298270000|2022-05-23 09:31:10|8037.1|8031.1|8036.8|8030.8|8037.3|8031.3|8036.8|8030.8|0
1653298280000|2022-05-23 09:31:20|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1653298290000|2022-05-23 09:31:30|8036.3|8030.3|8036.1|8030.1|8036.6|8030.6|8036.1|8030.1|0
1653298300000|2022-05-23 09:31:40|8036.4|8030.4|8036.6|8030.6|8036.6|8030.6|8036.4|8030.4|0
1653298310000|2022-05-23 09:31:50|8037.2|8031.2|8037.1|8031.1|8037.6|8031.6|8037.1|8031.1|0
1653298320000|2022-05-23 09:32:00|8037.9|8031.9|8038.4|8032.4|8038.4|8032.4|8037.6|8031.6|0
1653298330000|2022-05-23 09:32:10|8038.1|8032.1|8037.6|8031.6|8038.1|8032.1|8037.6|8031.6|0
1653298340000|2022-05-23 09:32:20|8037.9|8031.9|8038.4|8032.4|8038.4|8032.4|8037.9|8031.9|0
1653298350000|2022-05-23 09:32:30|8037.6|8031.6|8038.4|8032.4|8038.6|8032.6|8037.6|8031.6|0
1653298360000|2022-05-23 09:32:40|8038.1|8032.1|8039.8|8033.8|8039.8|8033.8|8038.1|8032.1|0
1653298370000|2022-05-23 09:32:50|8039.6|8033.6|8039.6|8033.6|8039.8|8033.8|8039.6|8033.6|0
1653298380000|2022-05-23 09:33:00|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|0
1653298390000|2022-05-23 09:33:10|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|0
1653298400000|2022-05-23 09:33:20|8039.3|8033.3|8037.3|8031.3|8039.8|8033.8|8037.3|8031.3|2
1653298410000|2022-05-23 09:33:30|8036.8|8030.8|8037.1|8031.1|8037.1|8031.1|8036.8|8030.8|0
1653298420000|2022-05-23 09:33:40|8039.8|8033.8|8040.3|8034.3|8040.3|8034.3|8039.8|8033.8|2
1653298440000|2022-05-23 09:34:00|8044.1|8038.1|8048.6|8042.6|8048.6|8042.6|8043.6|8037.6|14
1653298450000|2022-05-23 09:34:10|8049.8|8043.8|8048.8|8042.8|8049.8|8043.8|8048.8|8042.8|2
1653298460000|2022-05-23 09:34:20|8048.3|8042.3|8048.8|8042.8|8048.8|8042.8|8048.3|8042.3|0
1653298470000|2022-05-23 09:34:30|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1653298480000|2022-05-23 09:34:40|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1653298490000|2022-05-23 09:34:50|8047.8|8041.8|8047.3|8041.3|8047.8|8041.8|8047.3|8041.3|0
1653298500000|2022-05-23 09:35:00|8047.1|8041.1|8049.1|8043.1|8049.1|8043.1|8047.1|8041.1|1
1653298510000|2022-05-23 09:35:10|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|0
1653298560000|2022-05-23 09:36:00|8049.1|8043.1|8050.8|8044.8|8050.8|8044.8|8049.1|8043.1|0
1653298580000|2022-05-23 09:36:20|8051.8|8045.8|8052.3|8046.3|8052.3|8046.3|8051.8|8045.8|0
1653298600000|2022-05-23 09:36:40|8052.5|8046.5|8054.8|8044.8|8054.8|8047.8|8052.5|8044.8|1
1653298620000|2022-05-23 09:37:00|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|0
1653298640000|2022-05-23 09:37:20|8061|8055|8060.9|8054.9|8061|8055|8059.4|8053.4|18
1653298650000|2022-05-23 09:37:30|8061.4|8055.4|8065.9|8059.9|8067.2|8061.2|8061.4|8055.4|7
1653298660000|2022-05-23 09:37:40|8065.7|8059.7|8065.9|8059.9|8066.2|8060.2|8064.9|8058.9|0
1653298670000|2022-05-23 09:37:50|8065.4|8059.4|8064.4|8058.4|8065.4|8059.4|8064.4|8058.4|1
1653298680000|2022-05-23 09:38:00|8065.6|8059.6|8073.4|8067.4|8073.7|8067.7|8065.6|8059.6|21
1653298690000|2022-05-23 09:38:10|8073.9|8067.9|8072.9|8066.9|8073.9|8067.9|8072.9|8066.9|2
1653298700000|2022-05-23 09:38:20|8073.2|8067.2|8073|8067|8073.6|8067.6|8073|8067|1
1653298710000|2022-05-23 09:38:30|8072.6|8066.6|8072.1|8066.1|8072.6|8066.6|8072.1|8066.1|0
1653298720000|2022-05-23 09:38:40|8072.3|8066.3|8070.6|8060.6|8072.3|8066.3|8070.6|8060.6|3
1653298740000|2022-05-23 09:39:00|8070.8|8060.8|8067.1|8061.1|8070.8|8062|8067.1|8060.8|0
1653298750000|2022-05-23 09:39:10|8066.8|8060.8|8066.9|8060.9|8067.6|8061.6|8066.3|8060.3|2
1653298760000|2022-05-23 09:39:20|8066.7|8060.7|8065.6|8059.6|8066.7|8060.7|8065.6|8059.6|0
1653298780000|2022-05-23 09:39:40|8065.2|8059.2|8066.4|8060.4|8066.4|8060.4|8065.2|8059.2|3
1653298790000|2022-05-23 09:39:50|8066.7|8060.7|8068.9|8062.9|8068.9|8062.9|8066.7|8060.7|0
1653298800000|2022-05-23 09:40:00|8068.7|8062.7|8067.7|8061.7|8068.9|8062.9|8067.5|8061.5|1
1653298810000|2022-05-23 09:40:10|8067.5|8061.5|8067.7|8061.7|8067.7|8061.7|8067.5|8061.5|0
1653298820000|2022-05-23 09:40:20|8067.5|8061.5|8067.9|8061.9|8067.9|8061.9|8067.5|8061.5|0
1653298830000|2022-05-23 09:40:30|8066.9|8060.9|8067.4|8061.4|8067.9|8061.9|8066.9|8060.9|0
1653298840000|2022-05-23 09:40:40|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1653298850000|2022-05-23 09:40:50|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|0
1653298860000|2022-05-23 09:41:00|8067.1|8061.1|8073.6|8067.6|8073.6|8067.6|8066.9|8060.9|1
1653298870000|2022-05-23 09:41:10|8074.1|8068.1|8073.1|8067.1|8074.1|8068.1|8073.1|8067.1|0
1653298880000|2022-05-23 09:41:20|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|0
1653298890000|2022-05-23 09:41:30|8072.6|8066.6|8070.9|8064.9|8072.6|8066.6|8070.9|8064.9|2
1653298900000|2022-05-23 09:41:40|8070.6|8064.6|8070.6|8064.6|8071.1|8065.1|8070.6|8064.6|0
1653298910000|2022-05-23 09:41:50|8070.1|8064.1|8071.4|8065.4|8071.4|8065.4|8070.1|8064.1|1
1653298920000|2022-05-23 09:42:00|8071.1|8065.1|8070.9|8064.9|8072.1|8066.1|8070.9|8064.9|2
1653298940000|2022-05-23 09:42:20|8070.1|8064.1|8069.6|8063.6|8070.1|8064.1|8069.6|8063.6|0
1653298950000|2022-05-23 09:42:30|8069.9|8063.9|8069.4|8063.4|8069.9|8063.9|8069.4|8063.4|0
1653298960000|2022-05-23 09:42:40|8068.6|8062.6|8068.1|8062.1|8068.6|8062.6|8068.1|8062.1|1
1653298980000|2022-05-23 09:43:00|8067.4|8061.4|8066.4|8060.4|8067.4|8061.4|8066.4|8060.4|0
1653298990000|2022-05-23 09:43:10|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1653299010000|2022-05-23 09:43:30|8066.3|8060.3|8066.4|8060.4|8066.4|8060.4|8066.3|8060.3|1
1653299020000|2022-05-23 09:43:40|8066.8|8060.8|8067.1|8061.1|8067.1|8061.1|8066.8|8060.8|0
1653299030000|2022-05-23 09:43:50|8067.3|8061.3|8067.1|8061.1|8068.1|8062.1|8067.1|8061.1|0
1653299040000|2022-05-23 09:44:00|8066.6|8060.6|8067.1|8061.1|8067.1|8061.1|8066.4|8060.4|0
1653299050000|2022-05-23 09:44:10|8066.6|8060.6|8066.1|8060.1|8066.6|8060.6|8066.1|8060.1|0
1653299060000|2022-05-23 09:44:20|8065.6|8059.6|8065.8|8059.8|8065.8|8059.8|8065.6|8059.6|1
1653299070000|2022-05-23 09:44:30|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1653299080000|2022-05-23 09:44:40|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|1
1653299090000|2022-05-23 09:44:50|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1653299100000|2022-05-23 09:45:00|8066.4|8060.4|8070.4|8064.4|8070.6|8064.6|8066.4|8060.4|4
1653299110000|2022-05-23 09:45:10|8070.6|8064.6|8070.9|8064.9|8070.9|8064.9|8070.6|8064.6|6
1653299120000|2022-05-23 09:45:20|8070.6|8064.6|8071.1|8065.1|8071.1|8065.1|8070.6|8064.6|1
1653299150000|2022-05-23 09:45:50|||||||||1
1653299160000|2022-05-23 09:46:00|8070.8|8064.8|8070.4|8064.4|8070.8|8064.8|8070.1|8064.1|0
1653299170000|2022-05-23 09:46:10|8070.1|8064.1|8070.3|8064.3|8070.6|8064.6|8070.1|8064.1|4
1653299180000|2022-05-23 09:46:20|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|0
1653299190000|2022-05-23 09:46:30|8069.6|8063.6|8069.4|8063.4|8069.6|8063.6|8069.4|8063.4|12
1653299200000|2022-05-23 09:46:40|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|4
1653299210000|2022-05-23 09:46:50|8069|8063|8067.4|8061.4|8069|8063|8067.4|8061.4|0
1653299220000|2022-05-23 09:47:00|8067.3|8061.3|8066.6|8060.6|8067.3|8061.3|8066.1|8060.1|0
1653299230000|2022-05-23 09:47:10|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|1
1653299240000|2022-05-23 09:47:20|8066.3|8060.3|8067.6|8061.6|8067.6|8061.6|8066.3|8060.3|2
1653299250000|2022-05-23 09:47:30|8067.3|8061.3|8066.3|8060.3|8067.3|8061.3|8066.3|8060.3|0
1653299260000|2022-05-23 09:47:40|8066.1|8060.1|8066.3|8060.3|8066.3|8060.3|8066.1|8060.1|0
1653299270000|2022-05-23 09:47:50|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1653299280000|2022-05-23 09:48:00|8066.6|8060.6|8069.1|8063.1|8069.1|8063.1|8066.3|8060.3|2
1653299290000|2022-05-23 09:48:10|8068.8|8062.8|8068.3|8062.3|8068.8|8062.8|8068.3|8062.3|0
1653299330000|2022-05-23 09:48:50|8068.6|8062.6|8068.3|8062.3|8068.8|8062.8|8068.3|8062.3|0
1653299350000|2022-05-23 09:49:10|8068|8062|8069.1|8063.1|8069.1|8063.1|8068|8062|1
1653299370000|2022-05-23 09:49:30|8069.3|8063.3|8070.6|8064.6|8070.8|8064.8|8069.3|8063.3|1
1653299380000|2022-05-23 09:49:40|8070.3|8064.3|8067.6|8061.6|8070.3|8064.3|8067.1|8061.1|7
1653299390000|2022-05-23 09:49:50|8068|8062|8068.3|8062.3|8068.3|8062.3|8068|8062|0
1653299400000|2022-05-23 09:50:00|8067.8|8061.8|8068.3|8062.3|8068.6|8062.6|8067.8|8061.8|1
1653299420000|2022-05-23 09:50:20|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|1
1653299430000|2022-05-23 09:50:30|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.6|8062.6|0
1653299440000|2022-05-23 09:50:40|8068.6|8062.6|8068.6|8062.6|8068.8|8062.8|8068.3|8062.3|0
1653299480000|2022-05-23 09:51:20|8068.3|8062.3|8069.8|8063.8|8069.8|8063.8|8068.1|8062.1|1
1653299490000|2022-05-23 09:51:30|8069.1|8063.1|8068.8|8062.8|8069.1|8063.1|8068.2|8062.2|1
1653299500000|2022-05-23 09:51:40|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|0
1653299520000|2022-05-23 09:52:00|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|0
1653299530000|2022-05-23 09:52:10|8068.3|8062.3|8068.3|8062.3|8068.8|8062.8|8068.1|8062.1|0
1653299550000|2022-05-23 09:52:30|8068.6|8062.6|8068.1|8062.1|8068.6|8062.6|8068.1|8062.1|0
1653299560000|2022-05-23 09:52:40|8068.3|8062.3|8068.6|8062.6|8068.6|8062.6|8067.2|8061.2|1
1653299570000|2022-05-23 09:52:50|8069.3|8063.3|8068.1|8062.1|8069.3|8063.3|8068.1|8062.1|1
1653299590000|2022-05-23 09:53:10|8068.3|8062.3|8065.8|8059.8|8069.1|8063.1|8065.8|8059.8|2
1653299630000|2022-05-23 09:53:50|8068|8062|8068|8062|8068|8062|8068|8062|2
1653299640000|2022-05-23 09:54:00|8068.3|8062.3|8067.5|8061.5|8068.3|8062.3|8067.5|8061.5|0
1653299650000|2022-05-23 09:54:10|8067.3|8061.3|8066.5|8060.5|8067.3|8061.3|8066.5|8060.5|1
1653299660000|2022-05-23 09:54:20|8066.8|8060.8|8067.3|8061.3|8067.3|8061.3|8066.5|8060.5|0
1653299670000|2022-05-23 09:54:30|8067.5|8061.5|8068|8062|8068|8062|8067.5|8061.5|0
1653299680000|2022-05-23 09:54:40|8066.8|8060.8|8068.3|8062.3|8068.3|8062.3|8066.8|8060.8|1
1653299690000|2022-05-23 09:54:50|8067.4|8061.4|8066.8|8060.8|8067.4|8061.4|8066.8|8060.8|0
1653299700000|2022-05-23 09:55:00|8068.8|8062.8|8067.3|8061.3|8068.8|8062.8|8067.3|8061.3|5
1653299720000|2022-05-23 09:55:20|8067|8061|8066.8|8060.8|8067|8061|8066.8|8060.8|0
1653299730000|2022-05-23 09:55:30|8067.3|8061.3|8067.8|8061.8|8067.8|8061.8|8067.3|8061.3|0
1653299740000|2022-05-23 09:55:40|8068|8062|8068.3|8062.3|8068.3|8062.3|8068|8062|0
1653299760000|2022-05-23 09:56:00|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|0
1653299770000|2022-05-23 09:56:10|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|0
1653299790000|2022-05-23 09:56:30|||||||||2
1653299800000|2022-05-23 09:56:40|8066.5|8060.5|8066.8|8060.8|8066.8|8060.8|8066.5|8060.5|0
1653299810000|2022-05-23 09:56:50|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1653299820000|2022-05-23 09:57:00|8066|8060|8066|8060|8066.3|8060.3|8066|8060|0
1653299830000|2022-05-23 09:57:10|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|1
1653299840000|2022-05-23 09:57:20|8065.8|8059.8|8066|8060|8066|8060|8065.8|8059.8|1
1653299850000|2022-05-23 09:57:30|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|0
1653299860000|2022-05-23 09:57:40|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|1
1653299870000|2022-05-23 09:57:50|8066|8060|8067.8|8061.8|8067.8|8061.8|8066|8060|1
1653299880000|2022-05-23 09:58:00|8068|8062|8068|8062|8068|8062|8067.5|8061.5|0
1653299900000|2022-05-23 09:58:20|8068.5|8062.5|8070.9|8064.9|8072|8066|8068.5|8062.5|4
1653299930000|2022-05-23 09:58:50|8071.1|8065.1|8071.4|8065.4|8072.3|8066.3|8071.1|8065.1|1
1653299940000|2022-05-23 09:59:00|8070.4|8064.4|8068.8|8062.8|8070.4|8064.4|8068.8|8062.8|2
1653299950000|2022-05-23 09:59:10|8068.1|8062.1|8066.6|8060.6|8068.1|8062.1|8066.6|8060.6|0
1653299960000|2022-05-23 09:59:20|8067|8061|8067.6|8061.6|8067.9|8061.9|8067|8061|1
1653299970000|2022-05-23 09:59:30|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|0
1653299990000|2022-05-23 09:59:50|8067.4|8061.4|8067.9|8061.9|8067.9|8061.9|8067.4|8061.4|0
1653300000000|2022-05-23 10:00:00|8068.1|8062.1|8069.1|8063.1|8069.4|8063.4|8068.1|8062.1|0
1653300010000|2022-05-23 10:00:10|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|0
1653300020000|2022-05-23 10:00:20|8067.9|8061.9|8067.4|8061.4|8067.9|8061.9|8067.4|8061.4|0
1653300030000|2022-05-23 10:00:30|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1653300040000|2022-05-23 10:00:40|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|0
1653300060000|2022-05-23 10:01:00|8067.1|8061.1|8065.9|8059.9|8067.1|8061.1|8065.9|8059.9|0
1653300100000|2022-05-23 10:01:40|8062.1|8056.1|8064.9|8058.9|8064.9|8058.9|8062.1|8056.1|11
1653300110000|2022-05-23 10:01:50|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1653300120000|2022-05-23 10:02:00|8065.5|8059.5|8065.7|8059.7|8066.3|8060.3|8065.5|8059.5|1
1653300130000|2022-05-23 10:02:10|8065.3|8059.3|8066.9|8060.9|8066.9|8060.9|8065.3|8059.3|1
1653300140000|2022-05-23 10:02:20|8067.9|8061.9|8068.4|8062.4|8068.8|8062.8|8067.9|8061.9|0
1653300150000|2022-05-23 10:02:30|8068.9|8062.9|8069.4|8063.4|8069.4|8063.4|8068.9|8062.9|0
1653300160000|2022-05-23 10:02:40|8069.6|8063.6|8067.9|8061.9|8069.6|8063.6|8067.9|8061.9|3
1653300170000|2022-05-23 10:02:50|8067.6|8061.6|8066.4|8060.4|8068.1|8062.1|8065.6|8059.6|0
1653300180000|2022-05-23 10:03:00|8066.1|8060.1|8062.9|8056.9|8066.1|8060.1|8062.6|8056.6|3
1653300190000|2022-05-23 10:03:10|8062.1|8056.1|8062.1|8056.1|8063.8|8057.8|8062.1|8056.1|14
1653300200000|2022-05-23 10:03:20|8061.8|8055.8|8062.6|8056.6|8062.6|8056.6|8061.3|8055.3|1
1653300210000|2022-05-23 10:03:30|8062.4|8056.4|8061.6|8055.6|8062.4|8056.4|8061.6|8055.6|0
1653300220000|2022-05-23 10:03:40|8061.4|8055.4|8062.1|8056.1|8062.1|8056.1|8061.4|8055.4|0
1653300230000|2022-05-23 10:03:50|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|0
1653300240000|2022-05-23 10:04:00|8062.1|8056.1|8062.1|8056.1|8062.3|8056.3|8061.7|8055.7|1
1653300270000|2022-05-23 10:04:30|8062.3|8056.3|8063.3|8057.3|8063.3|8057.3|8062.3|8056.3|0
1653300280000|2022-05-23 10:04:40|8063.5|8057.5|8065.8|8059.8|8065.8|8059.8|8063.3|8057.3|2
1653300290000|2022-05-23 10:04:50|8066.6|8060.6|8065.3|8059.3|8066.6|8060.6|8065.1|8059.1|1
1653300300000|2022-05-23 10:05:00|8065.1|8059.1|8065.3|8059.3|8065.3|8059.3|8064.3|8058.3|0
1653300310000|2022-05-23 10:05:10|8065.8|8059.8|8066.6|8060.6|8066.6|8060.6|8065.8|8059.8|1
1653300320000|2022-05-23 10:05:20|8066.3|8060.3|8066.6|8060.6|8066.6|8060.6|8066.3|8060.3|1
1653300350000|2022-05-23 10:05:50|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|1
1653300360000|2022-05-23 10:06:00|8068.3|8062.3|8067.1|8061.1|8068.3|8062.3|8067.1|8061.1|1
1653300370000|2022-05-23 10:06:10|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|0
1653300380000|2022-05-23 10:06:20|8068.1|8062.1|8069.1|8063.1|8069.1|8063.1|8068.1|8062.1|1
1653300400000|2022-05-23 10:06:40|8068.9|8062.9|8066.8|8060.8|8068.9|8062.9|8066.8|8060.8|1
1653300420000|2022-05-23 10:07:00|8067.1|8061.1|8068.8|8062.8|8068.8|8062.8|8066.8|8060.8|1
1653300430000|2022-05-23 10:07:10|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1653300440000|2022-05-23 10:07:20|8068.1|8062.1|8069.3|8063.3|8069.6|8063.6|8068.1|8062.1|10
1653300450000|2022-05-23 10:07:30|8069.1|8063.1|8067.6|8061.6|8069.1|8063.1|8067.6|8061.6|0
1653300460000|2022-05-23 10:07:40|8067.3|8061.3|8065.1|8059.1|8067.3|8061.3|8064.8|8058.8|1
1653300480000|2022-05-23 10:08:00|8065.6|8059.6|8065.3|8059.3|8065.6|8059.6|8065.3|8059.3|2
1653300490000|2022-05-23 10:08:10|8065.6|8059.6|8063.1|8057.1|8065.6|8059.6|8063.1|8057.1|3
1653300500000|2022-05-23 10:08:20|8062.6|8056.6|8061.1|8055.1|8062.6|8056.6|8061.1|8055.1|1
1653300510000|2022-05-23 10:08:30|8061.6|8055.6|8062.1|8056.1|8062.1|8056.1|8061.6|8055.6|1
1653300520000|2022-05-23 10:08:40|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|0
1653300530000|2022-05-23 10:08:50|8061.8|8055.8|8061.8|8055.8|8061.8|8055.8|8061.8|8055.8|0
1653300540000|2022-05-23 10:09:00|8061.5|8055.5|8061.3|8055.3|8061.5|8055.5|8061.3|8055.3|0
1653300560000|2022-05-23 10:09:20|8061.6|8055.6|8063.1|8057.1|8063.1|8057.1|8061.6|8055.6|4
1653300570000|2022-05-23 10:09:30|8064.3|8058.3|8064.6|8058.6|8064.8|8058.8|8064.1|8058.1|0
1653300590000|2022-05-23 10:09:50|8063.6|8057.6|8062.8|8056.8|8063.6|8057.6|8062.8|8056.8|0
1653300600000|2022-05-23 10:10:00|8062.6|8056.6|8062.8|8056.8|8062.8|8056.8|8062.6|8056.6|0
1653300620000|2022-05-23 10:10:20|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|0
1653300630000|2022-05-23 10:10:30|8062.8|8056.8|8062.3|8056.3|8062.8|8056.8|8062.3|8056.3|1
1653300650000|2022-05-23 10:10:50|8062|8056|8061.8|8055.8|8062|8056|8061.8|8055.8|1
1653300670000|2022-05-23 10:11:10|8061.3|8055.3|8061.3|8055.3|8061.3|8055.3|8061.3|8055.3|5
1653300680000|2022-05-23 10:11:20|8055|8049|8054.3|8048.3|8055.8|8049.8|8051.7|8045.7|4
1653300690000|2022-05-23 10:11:30|8052.8|8046.8|8052.3|8046.3|8053|8047|8052.3|8046.3|0
1653300710000|2022-05-23 10:11:50|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|8051.3|8045.3|0
1653300720000|2022-05-23 10:12:00|8052|8046|8054|8048|8054|8048|8052|8046|2
1653300740000|2022-05-23 10:12:20|8054.3|8048.3|8054.8|8048.8|8054.8|8048.8|8054.3|8048.3|0
1653300770000|2022-05-23 10:12:50|||||||||1
1653300780000|2022-05-23 10:13:00|8054.3|8048.3|8053|8047|8054.3|8048.3|8053|8047|0
1653300790000|2022-05-23 10:13:10|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1653300800000|2022-05-23 10:13:20|8052.2|8046.2|8052.5|8046.5|8052.5|8046.5|8052|8046|1
1653300810000|2022-05-23 10:13:30|8053|8047|8053|8047|8053|8047|8053|8047|0
1653300820000|2022-05-23 10:13:40|8053.4|8047.4|8053.7|8047.7|8054.7|8048.7|8053.4|8047.4|2
1653300830000|2022-05-23 10:13:50|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1653300840000|2022-05-23 10:14:00|8053.7|8047.7|8054|8048|8054|8048|8053.7|8047.7|0
1653300880000|2022-05-23 10:14:40|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1653300890000|2022-05-23 10:14:50|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|1
1653300900000|2022-05-23 10:15:00|8052.7|8046.7|8054|8048|8054.5|8048.5|8052.7|8046.7|1
1653300910000|2022-05-23 10:15:10|8053.7|8047.7|8053.2|8047.2|8053.7|8047.7|8053|8047|0
1653300920000|2022-05-23 10:15:20|8052.9|8046.9|8050.5|8044.5|8052.9|8046.9|8050.3|8044.3|1
1653300930000|2022-05-23 10:15:30|8050.7|8044.7|8050|8044|8051|8045|8049.2|8043.2|1
1653300940000|2022-05-23 10:15:40|8049.7|8043.7|8049.5|8043.5|8049.7|8043.7|8049.5|8043.5|0
1653300960000|2022-05-23 10:16:00|8049.9|8043.9|8051.5|8045.5|8051.5|8045.5|8049.9|8043.9|2
1653300970000|2022-05-23 10:16:10|8052|8046|8052|8046|8052|8046|8052|8046|0
1653300980000|2022-05-23 10:16:20|8051|8045|8051|8045|8051|8045|8051|8045|0
1653300990000|2022-05-23 10:16:30|8051.5|8045.5|8054.3|8048.3|8054.7|8048.7|8051.5|8045.5|1
1653301020000|2022-05-23 10:17:00|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1653301030000|2022-05-23 10:17:10|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1653301040000|2022-05-23 10:17:20|8055.2|8049.2|8054.5|8048.5|8055.2|8049.2|8054.5|8048.5|1
1653301060000|2022-05-23 10:17:40|8055|8049|8055|8049|8055|8049|8055|8049|0
1653301080000|2022-05-23 10:18:00|8056.2|8050.2|8055.5|8049.5|8056.2|8050.2|8055|8049|1
1653301100000|2022-05-23 10:18:20|8056.4|8050.4|8056.7|8050.7|8056.7|8050.7|8056.2|8050.2|1
1653301110000|2022-05-23 10:18:30|8056.5|8050.5|8056.2|8050.2|8056.5|8050.5|8056.2|8050.2|0
1653301120000|2022-05-23 10:18:40|8054.7|8048.7|8054.4|8048.4|8055|8049|8054.4|8048.4|0
1653301130000|2022-05-23 10:18:50|8054.5|8048.5|8054|8048|8054.5|8048.5|8054|8048|0
1653301140000|2022-05-23 10:19:00|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|0
1653301170000|2022-05-23 10:19:30|8054.2|8048.2|8054|8048|8054.2|8048.2|8054|8048|1
1653301180000|2022-05-23 10:19:40|8053.7|8047.7|8055|8049|8055|8049|8053.5|8047.5|1
1653301200000|2022-05-23 10:20:00|8055.2|8049.2|8055.5|8049.5|8055.5|8049.5|8055.2|8049.2|0
1653301210000|2022-05-23 10:20:10|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|1
1653301220000|2022-05-23 10:20:20|8054|8048|8054|8048|8054|8048|8054|8048|0
1653301230000|2022-05-23 10:20:30|8053.5|8047.5|8054|8048|8054|8048|8053.2|8047.2|1
1653301250000|2022-05-23 10:20:50|8054.2|8048.2|8054.2|8048.2|8055|8049|8054.2|8048.2|1
1653301260000|2022-05-23 10:21:00|8054|8048|8053.7|8047.7|8054|8048|8053.7|8047.7|0
1653301270000|2022-05-23 10:21:10|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1653301280000|2022-05-23 10:21:20|8053.7|8047.7|8054.2|8048.2|8054.2|8048.2|8053.7|8047.7|0
1653301290000|2022-05-23 10:21:30|8053.9|8047.9|8053.2|8047.2|8053.9|8047.9|8053.2|8047.2|0
1653301300000|2022-05-23 10:21:40|8053.7|8047.7|8053.2|8047.2|8053.7|8047.7|8053.2|8047.2|0
1653301320000|2022-05-23 10:22:00|8052.7|8046.7|8054.2|8048.2|8054.2|8048.2|8052.7|8046.7|1
1653301330000|2022-05-23 10:22:10|8052.7|8046.7|8052.7|8046.7|8052.7|8046.7|8052.7|8046.7|1
1653301340000|2022-05-23 10:22:20|8053|8047|8054.2|8048.2|8054.2|8048.2|8053|8047|0
1653301350000|2022-05-23 10:22:30|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1653301380000|2022-05-23 10:23:00|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1653301400000|2022-05-23 10:23:20|8054.4|8048.4|8053.7|8047.7|8054.7|8048.7|8053.4|8047.4|2
1653301420000|2022-05-23 10:23:40|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1653301430000|2022-05-23 10:23:50|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|0
1653301440000|2022-05-23 10:24:00|8053.7|8047.7|8054.2|8048.2|8054.2|8048.2|8053.7|8047.7|0
1653301450000|2022-05-23 10:24:10|8053.9|8047.9|8053.7|8047.7|8054.2|8048.2|8053.7|8047.7|0
1653301460000|2022-05-23 10:24:20|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8053.9|8047.9|0
1653301470000|2022-05-23 10:24:30|8055.2|8049.2|8055.6|8049.6|8055.6|8049.6|8055.2|8049.2|3
1653301480000|2022-05-23 10:24:40|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|1
1653301490000|2022-05-23 10:24:50|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|0
1653301500000|2022-05-23 10:25:00|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1653301510000|2022-05-23 10:25:10|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|0
1653301550000|2022-05-23 10:25:50|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1653301560000|2022-05-23 10:26:00|8055.6|8049.6|8055.8|8049.8|8055.8|8049.8|8055.6|8049.6|2
1653301570000|2022-05-23 10:26:10|8055.5|8049.5|8054.3|8048.3|8055.5|8049.5|8054.3|8048.3|6
1653301580000|2022-05-23 10:26:20|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1653301590000|2022-05-23 10:26:30|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|8054.3|8048.3|0
1653301600000|2022-05-23 10:26:40|8054|8048|8054.5|8048.5|8054.5|8048.5|8054|8048|2
1653301610000|2022-05-23 10:26:50|8054.3|8048.3|8048|8042|8054.3|8048.3|8048|8042|4
1653301620000|2022-05-23 10:27:00|8050|8044|8050|8044|8050|8044|8050|8044|0
1653301630000|2022-05-23 10:27:10|8050.5|8044.5|8051.5|8045.5|8051.5|8045.5|8050.5|8044.5|0
1653301640000|2022-05-23 10:27:20|8051.8|8045.8|8052.5|8046.5|8052.5|8046.5|8051.8|8045.8|0
1653301650000|2022-05-23 10:27:30|8052|8046|8053.3|8047.3|8053.3|8047.3|8052|8046|0
1653301660000|2022-05-23 10:27:40|8053.5|8047.5|8054|8048|8055|8049|8053.5|8047.5|0
1653301690000|2022-05-23 10:28:10|8053.8|8047.8|8053.5|8047.5|8053.8|8047.8|8053.5|8047.5|0
1653301700000|2022-05-23 10:28:20|8054|8048|8054|8048|8054|8048|8054|8048|0
1653301740000|2022-05-23 10:29:00|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1653301750000|2022-05-23 10:29:10|8053.8|8047.8|8053.5|8047.5|8054|8048|8053.5|8047.5|2
1653301760000|2022-05-23 10:29:20|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|0
1653301800000|2022-05-23 10:30:00|8054|8048|8055|8049|8055|8049|8054|8048|0
1653301810000|2022-05-23 10:30:10|8054.3|8048.3|8054.5|8048.5|8054.5|8048.5|8054.3|8048.3|0
1653301850000|2022-05-23 10:30:50|8054|8048|8054.3|8048.3|8054.3|8048.3|8054|8048|0
1653301860000|2022-05-23 10:31:00|8054.5|8048.5|8054|8048|8054.5|8048.5|8054|8048|0
1653301870000|2022-05-23 10:31:10|8054.3|8048.3|8055|8049|8055|8049|8054.3|8048.3|1
1653301880000|2022-05-23 10:31:20|8055.5|8049.5|8055.5|8049.5|8056|8050|8055.5|8049.5|0
1653301900000|2022-05-23 10:31:40|8055.3|8049.3|8058|8052|8058|8052|8055.3|8049.3|3
1653301910000|2022-05-23 10:31:50|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|0
1653301920000|2022-05-23 10:32:00|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|0
1653301930000|2022-05-23 10:32:10|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1653301940000|2022-05-23 10:32:20|8055.8|8049.8|8057.5|8051.5|8057.5|8051.5|8055.5|8049.5|1
1653301980000|2022-05-23 10:33:00|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1653301990000|2022-05-23 10:33:10|8057|8051|8056.5|8050.5|8057|8051|8056.5|8050.5|0
1653302000000|2022-05-23 10:33:20|8056|8050|8056|8050|8056|8050|8056|8050|0
1653302020000|2022-05-23 10:33:40|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1653302040000|2022-05-23 10:34:00|8056|8050|8056|8050|8056|8050|8055.8|8049.8|3
1653302050000|2022-05-23 10:34:10|8055.8|8049.8|8055.8|8049.8|8056|8050|8055.8|8049.8|0
1653302060000|2022-05-23 10:34:20|8056|8050|8056|8050|8056|8050|8056|8050|0
1653302070000|2022-05-23 10:34:30|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1653302080000|2022-05-23 10:34:40|8057|8051|8057|8051|8057|8051|8056.5|8050.5|0
1653302100000|2022-05-23 10:35:00|8057.5|8051.5|8057.3|8051.3|8057.5|8051.5|8057.3|8051.3|0
1653302110000|2022-05-23 10:35:10|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1653302130000|2022-05-23 10:35:30|8056.3|8050.3|8055.6|8049.6|8056.3|8050.3|8055.6|8049.6|0
1653302140000|2022-05-23 10:35:40|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1653302160000|2022-05-23 10:36:00|8055.5|8049.5|8055.1|8049.1|8055.5|8049.5|8055.1|8049.1|0
1653302170000|2022-05-23 10:36:10|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1653302180000|2022-05-23 10:36:20|8053.3|8047.3|8052.5|8046.5|8053.3|8047.3|8052.5|8046.5|1
1653302200000|2022-05-23 10:36:40|8052.8|8046.8|8052.7|8046.7|8053|8047|8052.7|8046.7|0
1653302220000|2022-05-23 10:37:00|8052.5|8046.5|8055.3|8049.3|8055.5|8049.5|8052.5|8046.5|7
1653302230000|2022-05-23 10:37:10|8055.6|8049.6|8055.8|8049.8|8055.8|8049.8|8055.6|8049.6|0
1653302270000|2022-05-23 10:37:50|8055.5|8049.5|8055.3|8049.3|8055.5|8049.5|8055.3|8049.3|0
1653302320000|2022-05-23 10:38:40|8055.6|8049.6|8055.8|8049.8|8055.8|8049.8|8055.6|8049.6|0
1653302340000|2022-05-23 10:39:00|8055.2|8049.2|8055|8049|8055.2|8049.2|8055|8049|0
1653302360000|2022-05-23 10:39:20|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|1
1653302380000|2022-05-23 10:39:40|8058.5|8052.5|8058.3|8052.3|8058.5|8052.5|8058.3|8052.3|2
1653302390000|2022-05-23 10:39:50|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1653302400000|2022-05-23 10:40:00|8060|8054|8060|8054|8060|8054|8060|8054|1
1653302450000|2022-05-23 10:40:50|8059.8|8053.8|8060|8054|8060|8054|8059.8|8053.8|0
1653302460000|2022-05-23 10:41:00|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|5
1653302490000|2022-05-23 10:41:30|8059.5|8053.5|8059.3|8053.3|8059.5|8053.5|8059.1|8053.1|0
1653302510000|2022-05-23 10:41:50|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|1
1653302520000|2022-05-23 10:42:00|8057.6|8051.6|8059.8|8053.8|8059.8|8053.8|8057.6|8051.6|0
1653302530000|2022-05-23 10:42:10|8059.3|8053.3|8059.8|8053.8|8059.8|8053.8|8059.3|8053.3|0
1653302540000|2022-05-23 10:42:20|8059.6|8053.6|8059.3|8053.3|8059.6|8053.6|8059.3|8053.3|0
1653302560000|2022-05-23 10:42:40|8059.6|8053.6|8060.5|8054.5|8060.5|8054.5|8059.6|8053.6|0
1653302570000|2022-05-23 10:42:50|8060.8|8054.8|8061|8055|8061|8055|8060.8|8054.8|0
1653302660000|2022-05-23 10:44:20|8060|8054|8060|8054|8060|8054|8060|8054|0
1653302670000|2022-05-23 10:44:30|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|0
1653302690000|2022-05-23 10:44:50|8060|8054|8060.5|8054.5|8060.5|8054.5|8060|8054|0
1653302700000|2022-05-23 10:45:00|8060|8054|8061|8055|8061|8055|8060|8054|0
1653302710000|2022-05-23 10:45:10|8061.8|8055.8|8061.3|8055.3|8062|8056|8061.3|8055.3|0
1653302730000|2022-05-23 10:45:30|8061|8055|8062|8052|8062|8055|8060.3|8052|0
1653302740000|2022-05-23 10:45:40|8061.8|8051.8|8061.5|8051.5|8061.8|8051.8|8061.5|8051.5|0
1653302760000|2022-05-23 10:46:00|8061.3|8051.3|8061.5|8051.5|8061.5|8051.5|8061.3|8051.3|0
1653302770000|2022-05-23 10:46:10|8058.1|8052.1|8057.3|8051.3|8058.1|8052.1|8057.3|8051.3|0
1653302810000|2022-05-23 10:46:50|8057|8051|8057|8051|8057|8051|8057|8051|0
1653302820000|2022-05-23 10:47:00|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|0
1653302830000|2022-05-23 10:47:10|8056.5|8050.5|8053.8|8047.8|8056.5|8050.5|8053.8|8047.8|1
1653302850000|2022-05-23 10:47:30|8054|8048|8059.8|8053.8|8059.8|8053.8|8054|8048|4
1653302860000|2022-05-23 10:47:40|8060|8054|8059.8|8053.8|8060|8054|8059.8|8053.8|0
1653302880000|2022-05-23 10:48:00|8058.8|8052.8|8057.8|8051.8|8058.8|8052.8|8057.8|8051.8|0
1653302890000|2022-05-23 10:48:10|8055.1|8049.1|8054.5|8048.5|8055.1|8049.1|8054.5|8048.5|2
1653302910000|2022-05-23 10:48:30|8054.8|8048.8|8054.2|8048.2|8054.8|8048.8|8054.2|8048.2|1
1653302930000|2022-05-23 10:48:50|8049.5|8043.5|8050.8|8044.8|8051|8045|8049.5|8043.5|2
1653302940000|2022-05-23 10:49:00|8050.5|8044.5|8047.5|8041.5|8050.5|8044.5|8047.5|8041.5|1
1653302950000|2022-05-23 10:49:10|8046.8|8040.8|8046.5|8040.5|8046.8|8040.8|8046.5|8040.5|0
1653302960000|2022-05-23 10:49:20|8047.1|8041.1|8050.5|8044.5|8050.5|8044.5|8047.1|8041.1|2
1653302970000|2022-05-23 10:49:30|8050.7|8044.7|8050.7|8044.7|8050.7|8044.7|8050.7|8044.7|0
1653302980000|2022-05-23 10:49:40|8050.5|8044.5|8050.5|8044.5|8050.5|8044.5|8050.5|8044.5|0
1653303050000|2022-05-23 10:50:50|8049.7|8043.7|8049.2|8043.2|8049.7|8043.7|8049.2|8043.2|0
1653303060000|2022-05-23 10:51:00|8049.7|8043.7|8055|8049|8055|8049|8049.7|8043.7|14
1653303070000|2022-05-23 10:51:10|8054.7|8048.7|8055|8049|8055|8049|8054.7|8048.7|0
1653303080000|2022-05-23 10:51:20|8054.7|8048.7|8055|8049|8055|8049|8054.7|8048.7|0
1653303110000|2022-05-23 10:51:50|8054.2|8048.2|8054.7|8048.7|8054.7|8048.7|8054.2|8048.2|0
1653303120000|2022-05-23 10:52:00|8054.2|8048.2|8054.2|8048.2|8054.7|8048.7|8054.2|8048.2|1
1653303140000|2022-05-23 10:52:20|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1653303150000|2022-05-23 10:52:30|8054.2|8048.2|8054.7|8048.7|8054.7|8048.7|8054.2|8048.2|0
1653303170000|2022-05-23 10:52:50|8054|8048|8054|8048|8054|8048|8054|8048|0
1653303180000|2022-05-23 10:53:00|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1653303190000|2022-05-23 10:53:10|8053.5|8047.5|8053.5|8047.5|8054.4|8048.4|8053.2|8047.2|1
1653303200000|2022-05-23 10:53:20|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1653303210000|2022-05-23 10:53:30|8053.5|8047.5|8053.2|8047.2|8053.5|8047.5|8053.2|8047.2|0
1653303220000|2022-05-23 10:53:40|8052.7|8046.7|8055|8049|8055|8049|8052.7|8046.7|1
1653303240000|2022-05-23 10:54:00|8054.2|8048.2|8054.2|8048.2|8055|8049|8054.2|8048.2|0
1653303270000|2022-05-23 10:54:30|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1653303280000|2022-05-23 10:54:40|8055|8049|8055|8049|8055|8049|8055|8049|0
1653303300000|2022-05-23 10:55:00|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|0
1653303320000|2022-05-23 10:55:20|8055.7|8049.7|8058|8048|8058|8049.7|8055.7|8048|0
1653303330000|2022-05-23 10:55:30|8058.2|8048.2|8059.8|8049.8|8060|8050|8058.2|8048.2|0
1653303350000|2022-05-23 10:55:50|8060.2|8050.2|8060.2|8050.2|8060.2|8050.2|8060.2|8050.2|0
1653303360000|2022-05-23 10:56:00|8060|8050|8059.8|8049.8|8060|8050|8059.8|8049.8|0
1653303370000|2022-05-23 10:56:10|8060|8050|8060|8050|8060|8050|8059.8|8049.8|0
1653303380000|2022-05-23 10:56:20|8059.8|8049.8|8060|8050|8060|8050|8059.8|8049.8|0
1653303390000|2022-05-23 10:56:30|8059.8|8049.8|8060.2|8050.2|8060.2|8050.2|8059.8|8049.8|0
1653303400000|2022-05-23 10:56:40|8058.7|8052.7|8061.8|8051.8|8061.8|8052.7|8058.7|8051.8|0
1653303420000|2022-05-23 10:57:00|8062|8052|8062|8052|8062|8052|8061.8|8051.8|0
1653303430000|2022-05-23 10:57:10|8061.8|8051.8|8062|8052|8062|8052|8061.8|8051.8|0
1653303440000|2022-05-23 10:57:20|8061.8|8051.8|8062|8052|8062|8052|8061.8|8051.8|0
1653303450000|2022-05-23 10:57:30|8061.8|8051.8|8062|8052|8062|8052|8061.8|8051.8|0
1653303460000|2022-05-23 10:57:40|8061.8|8051.8|8062|8052|8062|8052|8061.8|8051.8|0
1653303470000|2022-05-23 10:57:50|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|0
1653303480000|2022-05-23 10:58:00|8062|8052|8061.8|8051.8|8062|8052|8061.8|8051.8|0
1653303490000|2022-05-23 10:58:10|8062|8052|8061.8|8051.8|8062|8052|8061.8|8051.8|0
1653303500000|2022-05-23 10:58:20|8062|8052|8061.8|8051.8|8062|8052|8061.8|8051.8|0
1653303510000|2022-05-23 10:58:30|8062|8052|8063|8053|8063|8053|8061.8|8051.8|0
1653303520000|2022-05-23 10:58:40|8063.5|8053.5|8063.7|8053.7|8063.7|8053.7|8063.5|8053.5|0
1653303540000|2022-05-23 10:59:00|8060.6|8054.6|8064.2|8054.2|8064.2|8054.6|8060.6|8054.2|1
1653303550000|2022-05-23 10:59:10|8062.7|8056.7|8062.9|8056.9|8062.9|8056.9|8062.7|8056.7|0
1653303570000|2022-05-23 10:59:30|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|0
1653303580000|2022-05-23 10:59:40|8063.7|8057.7|8063.9|8057.9|8063.9|8057.9|8063.7|8057.7|0
1653303590000|2022-05-23 10:59:50|8064.4|8058.4|8064.9|8058.9|8064.9|8058.9|8064.4|8058.4|1
1653303600000|2022-05-23 11:00:00|8064.7|8058.7|8064.9|8058.9|8064.9|8058.9|8064.7|8058.7|3
1653303610000|2022-05-23 11:00:10|8064.7|8058.7|8063|8057|8064.7|8058.7|8062.2|8056.2|1
1653303620000|2022-05-23 11:00:20|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|0
1653303650000|2022-05-23 11:00:50|8061.7|8055.7|8060.7|8054.7|8061.7|8055.7|8060.7|8054.7|0
1653303660000|2022-05-23 11:01:00|8060.2|8054.2|8059.2|8053.2|8061|8054.2|8058.7|8051|0
1653303670000|2022-05-23 11:01:10|8058.7|8052.7|8058.2|8052.2|8058.7|8052.7|8058.2|8052.2|1
1653303690000|2022-05-23 11:01:30|8057.9|8051.9|8059.2|8053.2|8059.2|8053.2|8057.9|8051.9|2
1653303720000|2022-05-23 11:02:00|8060.2|8054.2|8062.5|8056.5|8062.5|8056.5|8060.2|8054.2|1
1653303730000|2022-05-23 11:02:10|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|0
1653303740000|2022-05-23 11:02:20|8061.2|8055.2|8059.2|8053.2|8061.2|8055.2|8059.2|8053.2|1
1653303750000|2022-05-23 11:02:30|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|0
1653303790000|2022-05-23 11:03:10|8058.4|8052.4|8058.2|8052.2|8058.4|8052.4|8058.2|8052.2|0
1653303840000|2022-05-23 11:04:00|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|0
1653303850000|2022-05-23 11:04:10|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|0
1653303860000|2022-05-23 11:04:20|8058|8052|8057.2|8051.2|8058|8052|8057.2|8051.2|0
1653303880000|2022-05-23 11:04:40|8056.9|8050.9|8055.7|8049.7|8056.9|8050.9|8055.6|8049.6|1
1653303890000|2022-05-23 11:04:50|8056.2|8050.2|8056.2|8050.2|8056.2|8050.2|8056.2|8050.2|0
1653303900000|2022-05-23 11:05:00|8058.2|8052.2|8062.7|8056.7|8063.5|8057.5|8058.2|8052.2|16
1653303910000|2022-05-23 11:05:10|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|1
1653303920000|2022-05-23 11:05:20|8060.5|8054.5|8060.2|8054.2|8060.5|8054.5|8060.2|8054.2|0
1653303930000|2022-05-23 11:05:30|8059.9|8053.9|8059.2|8053.2|8059.9|8053.9|8058.9|8052.9|1
1653304000000|2022-05-23 11:06:40|8059.9|8053.9|8060.7|8054.7|8060.7|8054.7|8059.9|8053.9|0
1653304010000|2022-05-23 11:06:50|8059.4|8053.4|8058.7|8052.7|8059.4|8053.4|8058.7|8052.7|1
1653304020000|2022-05-23 11:07:00|8059.2|8053.2|8059.4|8053.4|8059.4|8053.4|8059.2|8053.2|0
1653304060000|2022-05-23 11:07:40|8058.7|8052.7|8057.9|8051.9|8058.7|8052.7|8057.9|8051.9|0
1653304070000|2022-05-23 11:07:50|8057.7|8051.7|8058.4|8052.4|8058.4|8052.4|8057.7|8051.7|0
1653304080000|2022-05-23 11:08:00|8059.9|8053.9|8061.5|8055.5|8061.5|8055.5|8059.9|8053.9|6
1653304090000|2022-05-23 11:08:10|8061.9|8055.9|8062|8056|8062.4|8056.4|8061.9|8055.9|0
1653304100000|2022-05-23 11:08:20|8062.2|8056.2|8062|8056|8062.2|8056.2|8062|8056|0
1653304110000|2022-05-23 11:08:30|8062.2|8056.2|8062.4|8056.4|8062.4|8056.4|8062|8056|0
1653304140000|2022-05-23 11:09:00|8060|8054|8060|8054|8060|8054|8060|8054|0
1653304150000|2022-05-23 11:09:10|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1653304190000|2022-05-23 11:09:50|8060.1|8054.1|8059.9|8053.9|8060.1|8054.1|8059.9|8053.9|0
1653304200000|2022-05-23 11:10:00|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|0
1653304210000|2022-05-23 11:10:10|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|0
1653304220000|2022-05-23 11:10:20|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|0
1653304230000|2022-05-23 11:10:30|8056.7|8050.7|8056.2|8050.2|8057.4|8051.4|8055.7|8049.7|1
1653304260000|2022-05-23 11:11:00|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|8055.4|8049.4|0
1653304270000|2022-05-23 11:11:10|8055.9|8049.9|8055.7|8049.7|8056.2|8050.2|8055.7|8049.7|1
1653304280000|2022-05-23 11:11:20|8055.9|8049.9|8057.4|8051.4|8057.4|8051.4|8055.9|8049.9|1
1653304290000|2022-05-23 11:11:30|8057.2|8051.2|8056.9|8050.9|8057.2|8051.2|8056.7|8050.7|0
1653304310000|2022-05-23 11:11:50|8056.7|8050.7|8056.2|8050.2|8056.7|8050.7|8056.2|8050.2|0
1653304320000|2022-05-23 11:12:00|8054|8048|8054.7|8048.7|8054.7|8048.7|8054|8048|1
1653304340000|2022-05-23 11:12:20|8055.4|8049.4|8055.2|8049.2|8055.4|8049.4|8055.2|8049.2|0
1653304360000|2022-05-23 11:12:40|8055|8049|8055.2|8049.2|8055.2|8049.2|8055|8049|0
1653304370000|2022-05-23 11:12:50|8055|8049|8053.4|8047.4|8055|8049|8053.4|8047.4|0
1653304380000|2022-05-23 11:13:00|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1653304400000|2022-05-23 11:13:20|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|0
1653304410000|2022-05-23 11:13:30|8053.7|8047.7|8053.7|8047.7|8053.9|8047.9|8053.7|8047.7|0
1653304420000|2022-05-23 11:13:40|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1653304450000|2022-05-23 11:14:10|8055.2|8049.2|8055.2|8049.2|8055.4|8049.4|8055.2|8049.2|0
1653304490000|2022-05-23 11:14:50|8054.9|8048.9|8055.2|8049.2|8055.2|8049.2|8054.9|8048.9|0
1653304500000|2022-05-23 11:15:00|8056.4|8050.4|8057.2|8051.2|8057.2|8051.2|8056.4|8050.4|0
1653304520000|2022-05-23 11:15:20|8056.7|8050.7|8056.7|8050.7|8056.7|8050.7|8056.7|8050.7|0
1653304530000|2022-05-23 11:15:30|8054.9|8048.9|8055.2|8049.2|8055.2|8049.2|8054.9|8048.9|2
1653304540000|2022-05-23 11:15:40|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|0
1653304550000|2022-05-23 11:15:50|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|0
1653304570000|2022-05-23 11:16:10|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|0
1653304590000|2022-05-23 11:16:30|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|1
1653304600000|2022-05-23 11:16:40|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|0
1653304610000|2022-05-23 11:16:50|8053.7|8047.7|8053.4|8047.4|8054.4|8048.4|8053.4|8047.4|0
1653304630000|2022-05-23 11:17:10|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1653304650000|2022-05-23 11:17:30|8058.4|8052.4|8059.7|8053.7|8060|8054|8058.4|8052.4|4
1653304660000|2022-05-23 11:17:40|8059.9|8053.9|8061|8055|8061|8055|8059.7|8053.7|0
1653304670000|2022-05-23 11:17:50|8060.2|8054.2|8068.4|8062.4|8068.4|8062.4|8060.2|8054.2|5
1653304680000|2022-05-23 11:18:00|8068.2|8062.2|8067.2|8061.2|8068.2|8062.2|8067.2|8061.2|1
1653304700000|2022-05-23 11:18:20|8067.4|8061.4|8067.4|8061.4|8067.4|8061.4|8067.4|8061.4|0
1653304710000|2022-05-23 11:18:30|8067.7|8061.7|8068.4|8062.4|8068.4|8062.4|8067.7|8061.7|0
1653304720000|2022-05-23 11:18:40|8067.9|8061.9|8062.9|8056.9|8067.9|8061.9|8062.9|8056.9|2
1653304730000|2022-05-23 11:18:50|8063.4|8057.4|8059.2|8053.2|8063.4|8057.4|8056.7|8050.7|7
1653304740000|2022-05-23 11:19:00|8060.9|8050.9|8059.2|8053.2|8060.9|8053.2|8059.2|8050.7|0
1653304750000|2022-05-23 11:19:10|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|1
1653304780000|2022-05-23 11:19:40|8064.7|8054.7|8065.1|8055.1|8065.1|8055.1|8064.7|8054.7|5
1653304790000|2022-05-23 11:19:50|8063.4|8057.4|8065.2|8059.2|8065.4|8059.4|8063.4|8057.4|0
1653304800000|2022-05-23 11:20:00|8065.4|8059.4|8064.7|8058.7|8065.4|8059.4|8064.7|8058.7|0
1653304810000|2022-05-23 11:20:10|8065.4|8059.4|8066.4|8060.4|8066.4|8060.4|8065.4|8059.4|0
1653304830000|2022-05-23 11:20:30|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1653304840000|2022-05-23 11:20:40|8066.9|8060.9|8067.4|8061.4|8067.4|8061.4|8066.9|8060.9|0
1653304850000|2022-05-23 11:20:50|8066.6|8060.6|8068.9|8062.9|8068.9|8062.9|8066.6|8060.6|3
1653304860000|2022-05-23 11:21:00|8068.7|8062.7|8067.9|8061.9|8068.7|8062.7|8067.7|8061.7|0
1653304870000|2022-05-23 11:21:10|8067.7|8061.7|8067.9|8061.9|8067.9|8061.9|8067.7|8061.7|0
1653304880000|2022-05-23 11:21:20|8067.6|8061.6|8067.4|8061.4|8067.6|8061.6|8067.4|8061.4|0
1653304900000|2022-05-23 11:21:40|8066.6|8060.6|8065.9|8059.9|8066.9|8060.9|8065.9|8059.9|0
1653304930000|2022-05-23 11:22:10|8065.4|8059.4|8064.4|8058.4|8065.4|8059.4|8064.4|8058.4|0
1653304940000|2022-05-23 11:22:20|8063.9|8057.9|8065.1|8055.1|8065.1|8057.9|8061.3|8054.9|1
1653304960000|2022-05-23 11:22:40|8064.9|8054.9|8064.9|8054.9|8064.9|8054.9|8064.9|8054.9|0
1653304970000|2022-05-23 11:22:50|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|0
1653304980000|2022-05-23 11:23:00|8064.9|8054.9|8064.9|8054.9|8065.1|8055.1|8064.9|8054.9|0
1653304990000|2022-05-23 11:23:10|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|0
1653305000000|2022-05-23 11:23:20|8061.7|8055.7|8065.1|8055.1|8065.1|8055.7|8061.7|8053.7|1
1653305010000|2022-05-23 11:23:30|8062|8056|8060.9|8054.9|8062|8056|8060.4|8054.4|0
1653305020000|2022-05-23 11:23:40|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1653305030000|2022-05-23 11:23:50|8059.9|8053.9|8059.4|8053.4|8059.9|8053.9|8059.4|8053.4|0
1653305040000|2022-05-23 11:24:00|8058.9|8052.9|8058.4|8052.4|8058.9|8052.9|8058.4|8052.4|0
1653305050000|2022-05-23 11:24:10|8058.1|8052.1|8056.6|8050.6|8058.1|8052.1|8055.6|8049.6|2
1653305060000|2022-05-23 11:24:20|8055.4|8049.4|8054.6|8048.6|8055.4|8049.4|8054.6|8048.6|0
1653305070000|2022-05-23 11:24:30|8053.8|8047.8|8054.6|8048.6|8054.6|8048.6|8053.8|8047.8|1
1653305080000|2022-05-23 11:24:40|8054.4|8048.4|8054.6|8048.6|8054.6|8048.6|8054.4|8048.4|0
1653305090000|2022-05-23 11:24:50|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|0
1653305100000|2022-05-23 11:25:00|8054.6|8048.6|8054.4|8048.4|8054.6|8048.6|8054.4|8048.4|0
1653305110000|2022-05-23 11:25:10|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1653305120000|2022-05-23 11:25:20|8053.1|8047.1|8054.6|8048.6|8054.6|8048.6|8053.1|8047.1|1
1653305160000|2022-05-23 11:26:00|8054.9|8048.9|8059.4|8053.4|8059.4|8053.4|8054.9|8048.9|2
1653305170000|2022-05-23 11:26:10|8062.4|8052.4|8061.9|8055.9|8062.4|8055.9|8061.2|8052.4|0
1653305180000|2022-05-23 11:26:20|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|8065.1|8055.1|0
1653305190000|2022-05-23 11:26:30|8064.9|8054.9|8064.9|8054.9|8064.9|8054.9|8064.9|8054.9|0
1653305220000|2022-05-23 11:27:00|8063.5|8057.5|8061.4|8055.4|8063.5|8057.5|8061.4|8055.4|1
1653305230000|2022-05-23 11:27:10|8061.2|8055.2|8063.1|8053.1|8063.1|8055.2|8061.2|8052.9|0
1653305250000|2022-05-23 11:27:30|8062.7|8052.7|8059.4|8053.4|8063.1|8053.6|8059.4|8052.7|0
1653305260000|2022-05-23 11:27:40|8058.6|8052.6|8056.4|8050.4|8058.6|8052.6|8056.4|8050.4|0
1653305270000|2022-05-23 11:27:50|8056.6|8050.6|8059.4|8053.4|8059.4|8053.4|8056.6|8050.6|1
1653305280000|2022-05-23 11:28:00|8058.8|8052.8|8058.4|8052.4|8058.8|8052.8|8058.4|8052.4|0
1653305310000|2022-05-23 11:28:30|8058.2|8052.2|8057.9|8051.9|8058.2|8052.2|8057.9|8051.9|0
1653305320000|2022-05-23 11:28:40|8057.7|8051.7|8058.4|8052.4|8058.4|8052.4|8057.7|8051.7|0
1653305350000|2022-05-23 11:29:10|8057.9|8051.9|8056.9|8050.9|8057.9|8051.9|8056.9|8050.9|0
1653305360000|2022-05-23 11:29:20|8057.1|8051.1|8054.9|8048.9|8057.1|8051.1|8054.9|8048.9|1
1653305370000|2022-05-23 11:29:30|8053.7|8047.7|8052.9|8046.9|8053.7|8047.7|8052.9|8046.9|0
1653305380000|2022-05-23 11:29:40|8052.6|8046.6|8057.9|8047.9|8057.9|8047.9|8051.9|8045.9|3
1653305390000|2022-05-23 11:29:50|8058.1|8048.1|8057.9|8047.9|8058.1|8048.1|8057.9|8047.9|0
1653305400000|2022-05-23 11:30:00|8058.1|8048.1|8057.9|8047.9|8058.1|8048.1|8057.9|8047.9|0
1653305440000|2022-05-23 11:30:40|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.4|8049.4|0
1653305480000|2022-05-23 11:31:20|8053.8|8047.8|8055.8|8049.8|8057.6|8049.8|8053.8|8047.6|6
1653305490000|2022-05-23 11:31:30|8057.6|8047.6|8056.3|8046.3|8057.6|8048.8|8054.6|8046.3|1
1653305530000|2022-05-23 11:32:10|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1653305540000|2022-05-23 11:32:20|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|0
1653305560000|2022-05-23 11:32:40|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1653305570000|2022-05-23 11:32:50|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|2
1653305580000|2022-05-23 11:33:00|8054.6|8048.6|8054.3|8048.3|8054.6|8048.6|8054.3|8048.3|0
1653305590000|2022-05-23 11:33:10|8054.1|8048.1|8054.3|8048.3|8054.3|8048.3|8054.1|8048.1|0
1653305600000|2022-05-23 11:33:20|8053.6|8047.6|8058.1|8048.1|8058.1|8048.1|8053.6|8047.6|1
1653305610000|2022-05-23 11:33:30|8058.3|8048.3|8054.1|8048.1|8058.3|8049.5|8054.1|8048.1|0
1653305620000|2022-05-23 11:33:40|8053.9|8047.9|8054.1|8044.1|8054.1|8047.9|8053.9|8044.1|1
1653305680000|2022-05-23 11:34:40|8054.3|8044.3|8054.3|8044.3|8054.3|8044.3|8054.3|8044.3|0
1653305740000|2022-05-23 11:35:40|8052.6|8046.6|8053.8|8047.8|8053.8|8047.8|8052.6|8046.6|0
1653305790000|2022-05-23 11:36:30|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1653305800000|2022-05-23 11:36:40|8053.3|8047.3|8053.8|8047.8|8053.8|8047.8|8053.3|8047.3|0
1653305820000|2022-05-23 11:37:00|8056.6|8046.6|8056.1|8046.1|8056.6|8046.6|8056.1|8046.1|0
1653305830000|2022-05-23 11:37:10|8056.6|8046.6|8056.6|8046.6|8056.6|8046.6|8056.6|8046.6|0
1653305890000|2022-05-23 11:38:10|8059.6|8044.6|8056.6|8046.6|8059.6|8047|8056.6|8044.6|0
1653305970000|2022-05-23 11:39:30|8056.9|8046.9|8057.9|8047.9|8057.9|8049.1|8055.1|8046.9|0
1653305980000|2022-05-23 11:39:40|8058.3|8048.3|8058.3|8048.3|8058.3|8048.3|8058.3|8048.3|0
1653305990000|2022-05-23 11:39:50|8058.1|8048.1|8058.1|8048.1|8058.1|8048.1|8057.9|8047.9|1
1653306000000|2022-05-23 11:40:00|8057.9|8047.9|8057.9|8047.9|8057.9|8047.9|8057.9|8047.9|0
1653306050000|2022-05-23 11:40:50|8057.1|8047.1|8057.1|8047.1|8057.1|8047.1|8057.1|8047.1|0
1653306160000|2022-05-23 11:42:40|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|0
1653306190000|2022-05-23 11:43:10|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|0
1653306210000|2022-05-23 11:43:30|8054.1|8048.1|8054.6|8048.6|8054.6|8048.6|8054.1|8048.1|0
1653306250000|2022-05-23 11:44:10|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1653306260000|2022-05-23 11:44:20|8054.6|8048.6|8054.3|8048.3|8054.6|8048.6|8054.3|8048.3|0
1653306310000|2022-05-23 11:45:10|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1653306320000|2022-05-23 11:45:20|8053.8|8047.8|8054.6|8048.6|8054.6|8048.6|8053.8|8047.8|0
1653306360000|2022-05-23 11:46:00|8054.3|8048.3|8053.8|8047.8|8054.6|8048.6|8053.8|8047.8|0
1653306380000|2022-05-23 11:46:20|8058.6|8052.6|8058.3|8052.3|8058.8|8052.8|8058.1|8052.1|1
1653306390000|2022-05-23 11:46:30|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|0
1653306410000|2022-05-23 11:46:50|8058.3|8052.3|8058.6|8052.6|8058.6|8052.6|8058.3|8052.3|0
1653306420000|2022-05-23 11:47:00|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|0
1653306480000|2022-05-23 11:48:00|8059.8|8049.8|8058.7|8052.7|8059.8|8052.7|8058.7|8049.3|0
1653306490000|2022-05-23 11:48:10|8059.1|8053.1|8059.6|8049.6|8059.6|8053.1|8058.4|8049.6|1
1653306520000|2022-05-23 11:48:40|8059.8|8049.8|8058.6|8052.6|8059.8|8052.6|8058.3|8049.8|0
1653306530000|2022-05-23 11:48:50|8058.1|8052.1|8059.6|8049.6|8059.6|8052.1|8058.1|8049.6|0
1653306540000|2022-05-23 11:49:00|8057.3|8051.3|8057.3|8051.3|8058.8|8051.3|8057.3|8048.8|0
1653306550000|2022-05-23 11:49:10|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|0
1653306560000|2022-05-23 11:49:20|8059.1|8049.1|8056.3|8050.3|8059.1|8050.6|8056.1|8049.1|1
1653306570000|2022-05-23 11:49:30|8057.8|8047.8|8057.6|8047.6|8057.8|8047.8|8057.6|8047.6|0
1653306580000|2022-05-23 11:49:40|8057.8|8047.8|8057.8|8047.8|8057.8|8047.8|8057.8|8047.8|0
1653306590000|2022-05-23 11:49:50|8058|8048|8057.6|8047.6|8058|8048|8057.6|8047.6|0
1653306600000|2022-05-23 11:50:00|8058|8048|8055.3|8049.3|8058|8049.3|8055.1|8047.8|0
1653306640000|2022-05-23 11:50:40|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|1
1653306650000|2022-05-23 11:50:50|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|0
1653306670000|2022-05-23 11:51:10|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1653306680000|2022-05-23 11:51:20|8057.6|8047.6|8054|8048|8057.8|8048|8054|8047.6|3
1653306690000|2022-05-23 11:51:30|8053.8|8047.8|8049.5|8043.5|8053.8|8047.8|8049.3|8043.3|1
1653306700000|2022-05-23 11:51:40|8049.3|8043.3|8050|8044|8050|8044|8049.3|8043.3|0
1653306710000|2022-05-23 11:51:50|8050.5|8044.5|8051|8045|8051|8045|8050.5|8044.5|0
1653306720000|2022-05-23 11:52:00|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|0
1653306730000|2022-05-23 11:52:10|8050.5|8044.5|8050.3|8040.3|8050.5|8044.5|8049.8|8039.8|1
1653306740000|2022-05-23 11:52:20|8049.8|8039.8|8050|8040|8050|8040|8049.8|8039.8|3
1653306750000|2022-05-23 11:52:30|8050.3|8040.3|8050|8040|8050.3|8040.9|8046.9|8040|1
1653306770000|2022-05-23 11:52:50|8049.8|8039.8|8044|8038|8049.8|8040.3|8044|8038|2
1653306830000|2022-05-23 11:53:50|8043|8037|8043.5|8037.5|8043.5|8037.5|8039|8033|3
1653306840000|2022-05-23 11:54:00|8043|8037|8042|8036|8043|8037|8042|8036|0
1653306850000|2022-05-23 11:54:10|8043|8033|8043|8033|8043|8033|8043|8033|0
1653306870000|2022-05-23 11:54:30|8040.8|8034.8|8039.8|8033.8|8040.8|8034.8|8039.8|8033.8|0
1653306880000|2022-05-23 11:54:40|8039.5|8033.5|8040|8034|8040|8034|8039.3|8033.3|1
1653306890000|2022-05-23 11:54:50|8043|8033|8040.5|8034.5|8043.3|8035.5|8040.3|8033|0
1653306900000|2022-05-23 11:55:00|8040.8|8034.8|8041.5|8035.5|8041.5|8035.5|8040.8|8034.8|0
1653306920000|2022-05-23 11:55:20|8041.3|8035.3|8039.8|8033.8|8041.3|8035.3|8039.8|8033.8|0
1653306930000|2022-05-23 11:55:30|8040|8034|8041|8035|8041|8035|8040|8034|0
1653306940000|2022-05-23 11:55:40|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|0
1653306960000|2022-05-23 11:56:00|8042|8036|8042|8036|8042|8036|8042|8036|1
1653306970000|2022-05-23 11:56:10|8038.5|8028.5|8037.2|8031.2|8038.5|8031.2|8037|8028.5|4
1653306980000|2022-05-23 11:56:20|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|2
1653306990000|2022-05-23 11:56:30|8035.7|8029.7|8035.7|8029.7|8035.7|8029.7|8035.7|8029.7|0
1653307010000|2022-05-23 11:56:50|8036.1|8030.1|8035.9|8029.9|8036.1|8030.1|8035.9|8029.9|1
1653307020000|2022-05-23 11:57:00|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|8035.1|8029.1|2
1653307030000|2022-05-23 11:57:10|8036.9|8030.9|8036.4|8030.4|8036.9|8030.9|8036.4|8030.4|2
1653307050000|2022-05-23 11:57:30|8036.6|8030.6|8036.4|8030.4|8036.6|8030.6|8036.4|8030.4|0
1653307060000|2022-05-23 11:57:40|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1653307070000|2022-05-23 11:57:50|8037.6|8031.6|8038.9|8032.9|8038.9|8032.9|8037.4|8031.4|0
1653307080000|2022-05-23 11:58:00|8038.7|8032.7|8037.4|8031.4|8038.7|8032.7|8037.4|8031.4|2
1653307090000|2022-05-23 11:58:10|8036.9|8030.9|8035.1|8029.1|8036.9|8030.9|8035.1|8029.1|0
1653307120000|2022-05-23 11:58:40|8030.6|8024.6|8032.4|8026.4|8032.4|8026.4|8030.6|8024.6|3
1653307140000|2022-05-23 11:59:00|8032.1|8026.1|8031.1|8025.1|8032.1|8026.1|8031.1|8025.1|0
1653307150000|2022-05-23 11:59:10|8034.2|8024.2|8031.9|8025.9|8035.1|8026.9|8031.9|8024.2|3
1653307160000|2022-05-23 11:59:20|8032.1|8026.1|8038.6|8032.6|8039.1|8033.1|8032.1|8026.1|8
1653307170000|2022-05-23 11:59:30|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|0
1653307180000|2022-05-23 11:59:40|8034.1|8028.1|8034.1|8028.1|8034.6|8028.6|8034.1|8028.1|2
1653307200000|2022-05-23 12:00:00|8033.9|8027.9|8034.4|8028.4|8035.4|8029.4|8033.9|8027.9|2
1653307210000|2022-05-23 12:00:10|8034.8|8028.8|8035.4|8029.4|8035.4|8029.4|8034.8|8028.8|1
1653307220000|2022-05-23 12:00:20|8035.9|8029.9|8039|8033|8039|8033|8035.7|8029.7|20
1653307230000|2022-05-23 12:00:30|8037.9|8031.9|8037|8031|8038.2|8032.2|8036.7|8030.7|5
1653307240000|2022-05-23 12:00:40|8037.2|8031.2|8033.5|8027.5|8038.3|8032.3|8033|8027|3
1653307250000|2022-05-23 12:00:50|8033.2|8027.2|8032.2|8026.2|8033.2|8027.2|8032.2|8026.2|0
1653307260000|2022-05-23 12:01:00|8032|8026|8031.5|8025.5|8032|8026|8031.5|8025.5|0
1653307270000|2022-05-23 12:01:10|8034.2|8028.2|8034|8028|8034.2|8028.2|8033.5|8027.5|1
1653307280000|2022-05-23 12:01:20|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|0
1653307290000|2022-05-23 12:01:30|8033.2|8027.2|8031.2|8025.2|8033.2|8027.2|8029.7|8023.7|4
1653307300000|2022-05-23 12:01:40|8031|8025|8031.2|8025.2|8031.4|8025.4|8031|8025|0
1653307320000|2022-05-23 12:02:00|8031.4|8025.4|8032.5|8026.5|8032.5|8026.5|8031.4|8025.4|0
1653307330000|2022-05-23 12:02:10|8032.7|8026.7|8035|8029|8035.7|8029.7|8032.7|8026.7|1
1653307340000|2022-05-23 12:02:20|8035.2|8029.2|8036.5|8026.5|8036.7|8030.7|8035.2|8026.5|1
1653307360000|2022-05-23 12:02:40|8033.6|8027.6|8033|8027|8033.6|8027.6|8033|8027|0
1653307380000|2022-05-23 12:03:00|8033.2|8027.2|8035.7|8029.7|8035.7|8029.7|8033.2|8027.2|1
1653307390000|2022-05-23 12:03:10|8035.9|8029.9|8041.2|8031.2|8043.9|8031.2|8035.9|8028.9|1
1653307410000|2022-05-23 12:03:30|8040.7|8030.7|8040.7|8030.7|8040.7|8030.7|8040.7|8030.7|0
1653307420000|2022-05-23 12:03:40|8037.9|8031.9|8035.2|8029.2|8037.9|8031.9|8035.2|8029.2|1
1653307430000|2022-05-23 12:03:50|8034.4|8028.4|8036.7|8030.7|8036.7|8030.7|8034.4|8028.4|1
1653307440000|2022-05-23 12:04:00|8036.9|8030.9|8037.9|8031.9|8038.2|8032.2|8036.9|8030.9|0
1653307460000|2022-05-23 12:04:20|8037.7|8031.7|8035.4|8029.4|8038.7|8031.7|8035.4|8028.7|1
1653307470000|2022-05-23 12:04:30|8034.9|8028.9|8036.7|8026.7|8036.7|8029.2|8034.9|8026.7|0
1653307480000|2022-05-23 12:04:40|8034.4|8028.4|8033.4|8027.4|8034.4|8028.4|8033.4|8027.4|0
1653307490000|2022-05-23 12:04:50|8033.2|8027.2|8034.3|8028.3|8034.3|8028.3|8033.2|8027.2|0
1653307500000|2022-05-23 12:05:00|8036.7|8026.7|8036.7|8026.7|8036.7|8026.7|8036.7|8026.7|0
1653307510000|2022-05-23 12:05:10|8034.9|8028.9|8035.7|8029.7|8035.7|8029.7|8034.9|8028.9|0
1653307520000|2022-05-23 12:05:20|8035.2|8029.2|8030.9|8024.9|8038.7|8031.7|8030.9|8024.9|4
1653307530000|2022-05-23 12:05:30|8030.4|8024.4|8030.9|8024.9|8031.4|8025.4|8030.4|8024.4|1
1653307540000|2022-05-23 12:05:40|8031.1|8025.1|8032.6|8026.6|8032.6|8026.6|8030.9|8024.9|0
1653307560000|2022-05-23 12:06:00|8034.9|8024.9|8034.9|8024.9|8034.9|8024.9|8034.9|8024.9|0
1653307570000|2022-05-23 12:06:10|8035.2|8025.2|8035.4|8025.4|8035.4|8025.4|8034.9|8024.9|0
1653307580000|2022-05-23 12:06:20|8035.1|8025.1|8034.7|8024.7|8035.1|8025.1|8034.4|8024.4|0
1653307610000|2022-05-23 12:06:50|8034.9|8024.9|8034.9|8024.9|8034.9|8024.9|8034.9|8024.9|0
1653307620000|2022-05-23 12:07:00|8034.7|8024.7|8034.7|8024.7|8034.9|8024.9|8034.7|8024.7|0
1653307630000|2022-05-23 12:07:10|8034.9|8024.9|8034.9|8024.9|8034.9|8024.9|8034.7|8024.7|0
1653307670000|2022-05-23 12:07:50|8034.4|8024.4|8034.9|8024.9|8034.9|8024.9|8034.4|8024.4|0
1653307680000|2022-05-23 12:08:00|8033.4|8027.4|8032.9|8026.9|8033.4|8027.4|8032.9|8026.9|0
1653307690000|2022-05-23 12:08:10|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|0
1653307700000|2022-05-23 12:08:20|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1653307720000|2022-05-23 12:08:40|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|0
1653307730000|2022-05-23 12:08:50|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|3
1653307750000|2022-05-23 12:09:10|8030.1|8024.1|8031.1|8025.1|8031.1|8025.1|8030.1|8024.1|0
1653307760000|2022-05-23 12:09:20|8031.3|8025.3|8031.1|8025.1|8031.3|8025.3|8031.1|8025.1|0
1653307800000|2022-05-23 12:10:00|8031.4|8025.4|8029.1|8023.1|8031.6|8025.6|8029.1|8023.1|8
1653307810000|2022-05-23 12:10:10|8029.6|8023.6|8029.1|8023.1|8029.6|8023.6|8029.1|8023.1|0
1653307820000|2022-05-23 12:10:20|8029.4|8023.4|8031.1|8025.1|8031.3|8025.3|8029.4|8023.4|1
1653307830000|2022-05-23 12:10:30|8029.1|8023.1|8028.6|8022.6|8029.1|8023.1|8028.6|8022.6|3
1653307860000|2022-05-23 12:11:00|8030.1|8024.1|8031.1|8025.1|8031.1|8025.1|8030.1|8024.1|5
1653307870000|2022-05-23 12:11:10|8033.9|8027.9|8035.9|8029.9|8036.1|8030.1|8033.9|8027.9|1
1653307880000|2022-05-23 12:11:20|8036.1|8030.1|8038.1|8032.1|8038.1|8032.1|8036.1|8030.1|1
1653307890000|2022-05-23 12:11:30|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|2
1653307900000|2022-05-23 12:11:40|8039|8033|8036.6|8030.6|8039|8033|8036.4|8030.4|1
1653307910000|2022-05-23 12:11:50|8036.4|8030.4|8037.1|8031.1|8037.6|8031.6|8036.4|8030.4|0
1653307920000|2022-05-23 12:12:00|8035.9|8029.9|8036.9|8030.9|8036.9|8030.9|8035.9|8029.9|0
1653307930000|2022-05-23 12:12:10|8035.9|8026.9|8035.9|8029.9|8035.9|8029.9|8035.9|8026.9|1
1653307940000|2022-05-23 12:12:20|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1653307950000|2022-05-23 12:12:30|8037.4|8031.4|8037.6|8031.6|8037.6|8031.6|8037.4|8031.4|1
1653307960000|2022-05-23 12:12:40|8037.1|8031.1|8033.9|8027.9|8037.1|8031.1|8033.9|8027.9|0
1653307970000|2022-05-23 12:12:50|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1653307980000|2022-05-23 12:13:00|8033.9|8027.9|8032.6|8026.6|8034.1|8028.1|8031.9|8025.9|0
1653307990000|2022-05-23 12:13:10|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|0
1653308010000|2022-05-23 12:13:30|8031.6|8025.6|8032.1|8026.1|8032.1|8026.1|8031.6|8025.6|0
1653308040000|2022-05-23 12:14:00|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|4
1653308050000|2022-05-23 12:14:10|8036.4|8030.4|8037.4|8031.4|8037.4|8031.4|8036.4|8030.4|22
1653308060000|2022-05-23 12:14:20|8037.1|8031.1|8041.1|8035.1|8041.4|8035.4|8037.1|8031.1|4
1653308070000|2022-05-23 12:14:30|8040.9|8034.9|8035.9|8029.9|8040.9|8034.9|8035.9|8029.9|3
1653308080000|2022-05-23 12:14:40|8036.9|8030.9|8037.4|8031.4|8037.4|8031.4|8036.1|8030.1|5
1653308090000|2022-05-23 12:14:50|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|0
1653308100000|2022-05-23 12:15:00|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1653308110000|2022-05-23 12:15:10|8037.3|8031.3|8037.9|8031.9|8037.9|8031.9|8037.3|8031.3|12
1653308130000|2022-05-23 12:15:30|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|0
1653308150000|2022-05-23 12:15:50|8037.9|8031.9|8037.6|8031.6|8038.9|8032.9|8037.6|8031.6|3
1653308160000|2022-05-23 12:16:00|8037.9|8031.9|8038.4|8032.4|8038.4|8032.4|8037.9|8031.9|0
1653308170000|2022-05-23 12:16:10|8038.6|8032.6|8037.6|8031.6|8038.6|8032.6|8037.6|8031.6|2
1653308180000|2022-05-23 12:16:20|8037.2|8031.2|8034.1|8028.1|8037.2|8031.2|8034.1|8028.1|1
1653308190000|2022-05-23 12:16:30|8034.6|8028.6|8036.1|8030.1|8036.6|8030.6|8034.6|8028.6|1
1653308200000|2022-05-23 12:16:40|8035.8|8029.8|8035.8|8029.8|8036.1|8030.1|8035.8|8029.8|0
1653308210000|2022-05-23 12:16:50|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1653308220000|2022-05-23 12:17:00|8035.8|8029.8|8039.4|8033.4|8039.4|8033.4|8035.8|8029.8|2
1653308230000|2022-05-23 12:17:10|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|0
1653308240000|2022-05-23 12:17:20|8039.8|8033.8|8040.1|8034.1|8040.1|8034.1|8039.8|8033.8|0
1653308280000|2022-05-23 12:18:00|8040.4|8034.4|8041.3|8035.3|8042.6|8036.6|8040.4|8034.4|4
1653308290000|2022-05-23 12:18:10|8041.1|8035.1|8039.6|8033.6|8041.1|8035.1|8038.4|8032.4|9
1653308320000|2022-05-23 12:18:40|8039.8|8033.8|8040.8|8034.8|8040.8|8034.8|8039.8|8033.8|0
1653308340000|2022-05-23 12:19:00|8040.6|8034.6|8040.8|8034.8|8040.8|8034.8|8039.8|8033.8|1
1653308350000|2022-05-23 12:19:10|||||||||1
1653308370000|2022-05-23 12:19:30|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|0
1653308380000|2022-05-23 12:19:40|8039.8|8033.8|8035.9|8029.9|8039.8|8033.8|8034.8|8028.8|4
1653308390000|2022-05-23 12:19:50|8036.1|8030.1|8037.8|8031.8|8037.8|8031.8|8036.1|8030.1|3
1653308400000|2022-05-23 12:20:00|8038.1|8032.1|8039.8|8033.8|8039.8|8033.8|8038.1|8032.1|1
1653308410000|2022-05-23 12:20:10|8040.8|8034.8|8043.3|8037.3|8043.3|8037.3|8040.8|8034.8|3
1653308420000|2022-05-23 12:20:20|8043.8|8037.8|8042.8|8036.8|8043.8|8037.8|8042.8|8036.8|0
1653308430000|2022-05-23 12:20:30|8043.3|8037.3|8043.3|8037.3|8043.3|8037.3|8042.8|8036.8|1
1653308440000|2022-05-23 12:20:40|8043.6|8037.6|8043.3|8037.3|8043.8|8037.8|8043.3|8037.3|1
1653308450000|2022-05-23 12:20:50|8042.1|8036.1|8042.8|8036.8|8042.8|8036.8|8042.1|8036.1|2
1653308460000|2022-05-23 12:21:00|8043.1|8037.1|8043.3|8037.3|8043.6|8037.6|8043.1|8037.1|2
1653308470000|2022-05-23 12:21:10|8043.1|8037.1|8045.8|8039.8|8045.8|8039.8|8043.1|8037.1|3
1653308480000|2022-05-23 12:21:20|8046.3|8040.3|8046.8|8040.8|8047.3|8041.3|8046.3|8040.3|1
1653308490000|2022-05-23 12:21:30|8047.1|8041.1|8048.6|8042.6|8048.8|8042.8|8047.1|8041.1|2
1653308500000|2022-05-23 12:21:40|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|0
1653308510000|2022-05-23 12:21:50|8050.1|8044.1|8049.1|8043.1|8050.3|8044.3|8048.6|8042.6|12
1653308520000|2022-05-23 12:22:00|8049.6|8043.6|8049.8|8043.8|8050.1|8044.1|8047.8|8041.8|2
1653308530000|2022-05-23 12:22:10|8049.6|8043.6|8049.3|8043.3|8049.8|8043.8|8049.3|8043.3|10
1653308540000|2022-05-23 12:22:20|8050.8|8044.8|8050.1|8044.1|8050.8|8044.8|8050.1|8044.1|1
1653308550000|2022-05-23 12:22:30|8049.6|8043.6|8050.3|8044.3|8050.3|8044.3|8049.6|8043.6|1
1653308560000|2022-05-23 12:22:40|||||||||1
1653308570000|2022-05-23 12:22:50|8049.8|8043.8|8048.6|8042.6|8049.8|8043.8|8048.6|8042.6|1
1653308580000|2022-05-23 12:23:00|8048.3|8042.3|8048.8|8042.8|8048.8|8042.8|8047.6|8041.6|2
1653308590000|2022-05-23 12:23:10|8048.6|8042.6|8048.3|8042.3|8048.6|8042.6|8048.1|8042.1|0
1653308600000|2022-05-23 12:23:20|8047.8|8041.8|8049.8|8043.8|8049.8|8043.8|8047|8041|5
1653308630000|2022-05-23 12:23:50|8050.5|8044.5|8051.9|8045.9|8051.9|8045.9|8050.5|8044.5|2
1653308640000|2022-05-23 12:24:00|8052.1|8046.1|8051.1|8045.1|8052.1|8046.1|8050.6|8044.6|0
1653308650000|2022-05-23 12:24:10|8050.6|8044.6|8050.6|8044.6|8051.1|8045.1|8049.9|8043.9|0
1653308660000|2022-05-23 12:24:20|8050.9|8044.9|8052.1|8046.1|8054.9|8048.9|8050.6|8044.6|2
1653308670000|2022-05-23 12:24:30|8051.9|8045.9|8050.1|8044.1|8052.1|8046.1|8050.1|8044.1|1
1653308680000|2022-05-23 12:24:40|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|0
1653308690000|2022-05-23 12:24:50|8050.1|8044.1|8049.9|8043.9|8050.1|8044.1|8049.9|8043.9|0
1653308710000|2022-05-23 12:25:10|8050.1|8044.1|8052.9|8046.9|8052.9|8046.9|8050.1|8044.1|2
1653308720000|2022-05-23 12:25:20|8052.3|8046.3|8051.9|8045.9|8052.3|8046.3|8051.9|8045.9|0
1653308730000|2022-05-23 12:25:30|8052.1|8046.1|8053.9|8047.9|8054.4|8048.4|8051.9|8045.9|2
1653308760000|2022-05-23 12:26:00|8054.2|8048.2|8053.9|8047.9|8054.4|8048.4|8053.9|8047.9|1
1653308770000|2022-05-23 12:26:10|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1653308790000|2022-05-23 12:26:30|8054.9|8048.9|8055.9|8049.9|8055.9|8049.9|8054.9|8048.9|2
1653308800000|2022-05-23 12:26:40|8057.9|8051.9|8055.9|8049.9|8057.9|8051.9|8055.9|8049.9|19
1653308810000|2022-05-23 12:26:50|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1653308820000|2022-05-23 12:27:00|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|2
1653308830000|2022-05-23 12:27:10|8057.4|8051.4|8057.4|8051.4|8057.4|8051.4|8057.4|8051.4|0
1653308850000|2022-05-23 12:27:30|8057.6|8051.6|8057.9|8051.9|8057.9|8051.9|8057.4|8051.4|0
1653308860000|2022-05-23 12:27:40|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|1
1653308880000|2022-05-23 12:28:00|8057.2|8051.2|8055.4|8049.4|8057.2|8051.2|8053.9|8047.9|6
1653308900000|2022-05-23 12:28:20|8055.9|8049.9|8055.9|8049.9|8055.9|8049.9|8055.9|8049.9|2
1653308930000|2022-05-23 12:28:50|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1653308940000|2022-05-23 12:29:00|8056.6|8050.6|8055.4|8049.4|8056.9|8050.9|8055.4|8049.4|0
1653308970000|2022-05-23 12:29:30|8055.1|8049.1|8053.9|8047.9|8055.1|8049.1|8053.9|8047.9|1
1653309000000|2022-05-23 12:30:00|8054.1|8048.1|8054.4|8048.4|8054.4|8048.4|8054.1|8048.1|0
1653309020000|2022-05-23 12:30:20|8054.1|8048.1|8053.9|8047.9|8054.1|8048.1|8053.9|8047.9|0
1653309040000|2022-05-23 12:30:40|8054.1|8048.1|8053.9|8047.9|8054.1|8048.1|8053.9|8047.9|1
1653309090000|2022-05-23 12:31:30|8054.7|8048.7|8057.4|8051.4|8057.4|8051.4|8054.7|8048.7|10
1653309100000|2022-05-23 12:31:40|8057.7|8051.7|8060.9|8054.9|8060.9|8054.9|8057.7|8051.7|2
1653309110000|2022-05-23 12:31:50|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8059.9|8053.9|2
1653309120000|2022-05-23 12:32:00|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1653309130000|2022-05-23 12:32:10|8060.6|8054.6|8061.1|8055.1|8061.1|8055.1|8060.6|8054.6|3
1653309140000|2022-05-23 12:32:20|8061.9|8055.9|8062.9|8056.9|8062.9|8056.9|8061.9|8055.9|0
1653309150000|2022-05-23 12:32:30|8062.4|8056.4|8060.6|8054.6|8062.6|8056.6|8060.6|8054.6|3
1653309160000|2022-05-23 12:32:40|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|0
1653309180000|2022-05-23 12:33:00|8061.1|8055.1|8056.6|8050.6|8061.1|8055.1|8056.6|8050.6|7
1653309200000|2022-05-23 12:33:20|8057.2|8051.2|8058.8|8052.8|8059.8|8053.8|8057.2|8051.2|1
1653309210000|2022-05-23 12:33:30|8058.6|8052.6|8057.8|8051.8|8059.1|8053.1|8057.6|8051.6|1
1653309220000|2022-05-23 12:33:40|8058.1|8052.1|8056.3|8050.3|8058.1|8052.1|8056.3|8050.3|0
1653309230000|2022-05-23 12:33:50|8056.8|8050.8|8056.8|8050.8|8057.3|8051.3|8056.8|8050.8|0
1653309250000|2022-05-23 12:34:10|8057.4|8051.4|8057.3|8051.3|8058.1|8052.1|8057.3|8051.3|0
1653309260000|2022-05-23 12:34:20|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|0
1653309290000|2022-05-23 12:34:50|8057.6|8051.6|8058.8|8052.8|8058.8|8052.8|8057.6|8051.6|1
1653309300000|2022-05-23 12:35:00|8058.6|8052.6|8058.1|8052.1|8058.8|8052.8|8058.1|8052.1|0
1653309310000|2022-05-23 12:35:10|||||||||9
1653309320000|2022-05-23 12:35:20|8059.1|8053.1|8058.1|8052.1|8059.1|8053.1|8058.1|8052.1|1
1653309330000|2022-05-23 12:35:30|8058.3|8052.3|8059.1|8053.1|8059.1|8053.1|8058.1|8052.1|0
1653309350000|2022-05-23 12:35:50|8058.8|8052.8|8059.1|8053.1|8059.1|8053.1|8058.8|8052.8|0
1653309360000|2022-05-23 12:36:00|8058.6|8052.6|8058.6|8052.6|8058.8|8052.8|8058.1|8052.1|1
1653309370000|2022-05-23 12:36:10|8058.8|8052.8|8058.8|8052.8|8059.3|8053.3|8058.8|8052.8|0
1653309390000|2022-05-23 12:36:30|8058.5|8052.5|8058.6|8052.6|8059.1|8053.1|8058.5|8052.5|1
1653309410000|2022-05-23 12:36:50|8059.1|8053.1|8058.8|8052.8|8059.1|8053.1|8058.6|8052.6|0
1653309420000|2022-05-23 12:37:00|8059.1|8053.1|8058.1|8052.1|8059.1|8053.1|8057.3|8051.3|0
1653309430000|2022-05-23 12:37:10|8057.8|8051.8|8057.3|8051.3|8057.8|8051.8|8057.3|8051.3|1
1653309440000|2022-05-23 12:37:20|8057.6|8051.6|8057.3|8051.3|8057.6|8051.6|8057.3|8051.3|0
1653309450000|2022-05-23 12:37:30|8057.8|8051.8|8057.3|8051.3|8057.8|8051.8|8057.3|8051.3|3
1653309470000|2022-05-23 12:37:50|8057.9|8051.9|8057.1|8051.1|8057.9|8051.9|8056.9|8050.9|1
1653309480000|2022-05-23 12:38:00|8056.9|8050.9|8056.8|8050.8|8057.1|8051.1|8056.1|8050.1|9
1653309490000|2022-05-23 12:38:10|8057.1|8051.1|8058.1|8052.1|8058.1|8052.1|8057.1|8051.1|1
1653309500000|2022-05-23 12:38:20|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1653309510000|2022-05-23 12:38:30|8058.1|8052.1|8060.1|8054.1|8060.1|8054.1|8058.1|8052.1|2
1653309530000|2022-05-23 12:38:50|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|0
1653309540000|2022-05-23 12:39:00|8059.6|8053.6|8058.4|8052.4|8059.6|8053.6|8057.9|8051.9|2
1653309550000|2022-05-23 12:39:10|8058.6|8052.6|8059.3|8053.3|8059.3|8053.3|8058.6|8052.6|0
1653309560000|2022-05-23 12:39:20|8059.9|8053.9|8060.6|8054.6|8060.6|8054.6|8059.9|8053.9|1
1653309570000|2022-05-23 12:39:30|8060.1|8054.1|8060.1|8054.1|8060.9|8054.9|8060.1|8054.1|0
1653309580000|2022-05-23 12:39:40|8061.1|8055.1|8062.3|8056.3|8063.7|8057.7|8061.1|8055.1|1
1653309590000|2022-05-23 12:39:50|8062.6|8056.6|8063.3|8057.3|8063.3|8057.3|8062.1|8056.1|0
1653309600000|2022-05-23 12:40:00|8063.6|8057.6|8063.3|8057.3|8063.8|8057.8|8063.3|8057.3|0
1653309610000|2022-05-23 12:40:10|8062.1|8056.1|8060.6|8054.6|8062.1|8056.1|8060.6|8054.6|3
1653309620000|2022-05-23 12:40:20|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1653309630000|2022-05-23 12:40:30|8060.1|8054.1|8060.6|8054.6|8060.6|8054.6|8060.1|8054.1|0
1653309640000|2022-05-23 12:40:40|8060.3|8054.3|8060.6|8054.6|8060.9|8054.9|8060.3|8054.3|0
1653309650000|2022-05-23 12:40:50|8060.8|8054.8|8061.5|8055.5|8062|8056|8060.4|8054.4|0
1653309660000|2022-05-23 12:41:00|8062.3|8056.3|8062.8|8056.8|8062.8|8056.8|8061|8055|2
1653309670000|2022-05-23 12:41:10|8063|8057|8062.8|8056.8|8063.3|8057.3|8062.8|8056.8|0
1653309690000|2022-05-23 12:41:30|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|0
1653309700000|2022-05-23 12:41:40|8062.8|8056.8|8063.3|8057.3|8063.3|8057.3|8062.8|8056.8|0
1653309710000|2022-05-23 12:41:50|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|1
1653309720000|2022-05-23 12:42:00|8062.3|8056.3|8061.5|8055.5|8062.3|8056.3|8058.5|8052.5|17
1653309730000|2022-05-23 12:42:10|8061.8|8055.8|8064.3|8058.3|8064.3|8058.3|8061.8|8055.8|2
1653309740000|2022-05-23 12:42:20|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1653309750000|2022-05-23 12:42:30|8063.3|8057.3|8063.5|8057.5|8063.5|8057.5|8063.3|8057.3|3
1653309760000|2022-05-23 12:42:40|8063.3|8057.3|8063|8057|8063.3|8057.3|8063|8057|0
1653309770000|2022-05-23 12:42:50|8062.5|8056.5|8069.3|8063.3|8069.3|8063.3|8062.5|8056.5|3
1653309780000|2022-05-23 12:43:00|8068.9|8062.9|8068.9|8062.9|8069.1|8063.1|8068.9|8062.9|9
1653309790000|2022-05-23 12:43:10|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|5
1653309800000|2022-05-23 12:43:20|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|1
1653309810000|2022-05-23 12:43:30|8070.1|8064.1|8069.9|8063.9|8070.1|8064.1|8069.9|8063.9|3
1653309830000|2022-05-23 12:43:50|8069.1|8063.1|8069.4|8063.4|8069.4|8063.4|8069.1|8063.1|6
1653309840000|2022-05-23 12:44:00|8068.9|8062.9|8066|8060|8068.9|8062.9|8064.8|8058.8|39
1653309850000|2022-05-23 12:44:10|8065.8|8059.8|8064.8|8058.8|8065.8|8059.8|8063.5|8057.5|0
1653309860000|2022-05-23 12:44:20|8065.1|8059.1|8062.5|8056.5|8065.1|8059.1|8062.3|8056.3|0
1653309870000|2022-05-23 12:44:30|8062.1|8056.1|8062.3|8056.3|8062.3|8056.3|8062.1|8056.1|0
1653309880000|2022-05-23 12:44:40|8062.1|8056.1|8061.9|8055.9|8062.9|8056.9|8061.6|8055.6|1
1653309890000|2022-05-23 12:44:50|8061.6|8055.6|8063.7|8057.7|8063.7|8057.7|8061.4|8055.4|1
1653312600000|2022-05-23 13:30:00|8052.5|8046.5|8040.9|8034.9|8052.5|8046.5|8039.5|8033.5|215
1653312610000|2022-05-23 13:30:10|8040.5|8034.5|8037.9|8031.9|8043.5|8037.5|8037.9|8031.9|40
1653312620000|2022-05-23 13:30:20|8038.1|8032.1|8039.8|8033.8|8051.4|8045.4|8037.6|8031.6|39
1653312630000|2022-05-23 13:30:30|8040.1|8034.1|8040.9|8034.9|8043.1|8037.1|8039.1|8033.1|35
1653312640000|2022-05-23 13:30:40|8040.4|8034.4|8038.2|8032.2|8040.7|8034.7|8036.7|8030.7|28
1653312650000|2022-05-23 13:30:50|8040.7|8034.7|8044.7|8038.7|8045.4|8039.4|8040.7|8034.7|30
1653312660000|2022-05-23 13:31:00|8043.8|8037.8|8031.2|8025.2|8043.8|8037.8|8022.8|8016.8|107
1653312670000|2022-05-23 13:31:10|8032.2|8026.2|8034.6|8028.6|8038.6|8032.6|8031.9|8025.9|16
1653312680000|2022-05-23 13:31:20|8034.4|8028.4|8030.8|8024.8|8034.6|8028.6|8030.8|8024.8|7
1653312690000|2022-05-23 13:31:30|8030.4|8024.4|8025.3|8019.3|8030.4|8024.4|8023.8|8017.8|46
1653312700000|2022-05-23 13:31:40|8025|8019|8023.8|8017.8|8025.3|8019.3|8023.5|8017.5|6
1653312710000|2022-05-23 13:31:50|8024|8018|8028.9|8022.9|8031.9|8025.9|8023.3|8017.3|32
1653312720000|2022-05-23 13:32:00|8029.2|8023.2|8028.7|8022.7|8033.4|8027.4|8028.4|8022.4|36
1653312730000|2022-05-23 13:32:10|8029.7|8023.7|8033.1|8027.1|8033.3|8027.3|8028.4|8022.4|24
1653312740000|2022-05-23 13:32:20|8033.3|8027.3|8032.4|8026.4|8034.3|8028.3|8031.1|8025.1|18
1653312750000|2022-05-23 13:32:30|8031.6|8025.6|8030.9|8024.9|8032.3|8026.3|8030|8024|13
1653312760000|2022-05-23 13:32:40|8031.1|8025.1|8028.6|8022.6|8031.1|8025.1|8026.8|8020.8|22
1653312770000|2022-05-23 13:32:50|8028.8|8022.8|8030.4|8024.4|8031.7|8025.7|8028.8|8022.8|18
1653312780000|2022-05-23 13:33:00|8030.6|8024.6|8039.1|8033.1|8039.9|8033.9|8030.6|8024.6|84
1653312790000|2022-05-23 13:33:10|8038.9|8032.9|8036.2|8030.2|8040.4|8034.4|8032.1|8026.1|18
1653312800000|2022-05-23 13:33:20|8035.7|8029.7|8039.9|8033.9|8040.9|8034.9|8035.7|8029.7|10
1653312810000|2022-05-23 13:33:30|8039.6|8033.6|8038.6|8032.6|8041.6|8035.6|8038.6|8032.6|25
1653312820000|2022-05-23 13:33:40|8038.1|8032.1|8033.6|8027.6|8038.1|8032.1|8032.1|8026.1|12
1653312830000|2022-05-23 13:33:50|8033.3|8027.3|8030.8|8024.8|8033.3|8027.3|8027.3|8021.3|10
1653312840000|2022-05-23 13:34:00|8030.6|8024.6|8023.9|8017.9|8030.8|8024.8|8022.9|8016.9|29
1653312850000|2022-05-23 13:34:10|8022.9|8016.9|8023.9|8017.9|8026.4|8020.4|8022.9|8016.9|9
1653312860000|2022-05-23 13:34:20|8024.1|8018.1|8027.9|8021.9|8027.9|8021.9|8023.9|8017.9|8
1653312870000|2022-05-23 13:34:30|8028.4|8022.4|8026.6|8020.6|8029.9|8023.9|8026.4|8020.4|40
1653312880000|2022-05-23 13:34:40|8026.4|8020.4|8027.1|8021.1|8027.6|8021.6|8026.4|8020.4|4
1653312890000|2022-05-23 13:34:50|8027.4|8021.4|8027.1|8021.1|8028.9|8022.9|8026.1|8020.1|21
1653312900000|2022-05-23 13:35:00|8028.3|8022.3|8029.9|8023.9|8032.6|8026.6|8027.1|8021.1|27
1653312910000|2022-05-23 13:35:10|8029.3|8023.3|8026.6|8020.6|8029.6|8023.6|8026.6|8020.6|13
1653312920000|2022-05-23 13:35:20|8026.9|8020.9|8027.6|8021.6|8029.9|8023.9|8026.9|8020.9|24
1653312930000|2022-05-23 13:35:30|8027.9|8021.9|8028.6|8022.6|8030|8024|8027.9|8021.9|11
1653312940000|2022-05-23 13:35:40|8028.9|8022.9|8032.4|8026.4|8032.4|8026.4|8028.6|8022.6|16
1653312950000|2022-05-23 13:35:50|8032.1|8026.1|8037.1|8031.1|8037.4|8031.4|8029.9|8023.9|16
1653312960000|2022-05-23 13:36:00|8036.4|8030.4|8032.6|8026.6|8036.4|8030.4|8032.6|8026.6|11
1653312970000|2022-05-23 13:36:10|8032.4|8026.4|8031.1|8025.1|8032.6|8026.6|8030.1|8024.1|13
1653312980000|2022-05-23 13:36:20|8031.4|8025.4|8031.9|8025.9|8031.9|8025.9|8030.1|8024.1|14
1653312990000|2022-05-23 13:36:30|8032.1|8026.1|8030.1|8024.1|8034.1|8028.1|8030.1|8024.1|60
1653313000000|2022-05-23 13:36:40|8030.6|8024.6|8029.9|8023.9|8030.6|8024.6|8029.4|8023.4|10
1653313010000|2022-05-23 13:36:50|8032.6|8026.6|8033.1|8027.1|8035.6|8029.6|8032.6|8026.6|15
1653313020000|2022-05-23 13:37:00|8032.9|8026.9|8032.1|8026.1|8032.9|8026.9|8029.6|8023.6|44
1653313030000|2022-05-23 13:37:10|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.1|8026.1|10
1653313040000|2022-05-23 13:37:20|8032.3|8026.3|8031.3|8025.3|8032.3|8026.3|8030.1|8024.1|22
1653313050000|2022-05-23 13:37:30|8032.3|8026.3|8034|8028|8034.8|8028.8|8031|8025|27
1653313060000|2022-05-23 13:37:40|8034.2|8028.2|8034.2|8028.2|8034.2|8028.2|8033.8|8027.8|4
1653313070000|2022-05-23 13:37:50|8034|8028|8033.7|8027.7|8034|8028|8033|8027|2
1653313080000|2022-05-23 13:38:00|8033.2|8027.2|8033|8027|8034.2|8028.2|8032.5|8026.5|12
1653313090000|2022-05-23 13:38:10|8033.5|8027.5|8033.5|8027.5|8035.7|8029.7|8033.5|8027.5|14
1653313100000|2022-05-23 13:38:20|8033|8027|8031.2|8025.2|8033|8027|8030.7|8024.7|6
1653313110000|2022-05-23 13:38:30|8031.7|8025.7|8030.7|8024.7|8032.7|8026.7|8030.2|8024.2|43
1653313120000|2022-05-23 13:38:40|8030.5|8024.5|8032.2|8026.2|8034.7|8028.7|8030.5|8024.5|13
1653313130000|2022-05-23 13:38:50|8032|8026|8031|8025|8032.5|8026.5|8031|8025|0
1653313140000|2022-05-23 13:39:00|8030.8|8024.8|8028.7|8022.7|8030.8|8024.8|8028|8022|134
1653313150000|2022-05-23 13:39:10|8028.5|8022.5|8020.7|8014.7|8029|8023|8020.2|8014.2|32
1653313160000|2022-05-23 13:39:20|8022.2|8016.2|8021.2|8015.2|8022.2|8016.2|8021.2|8015.2|4
1653313170000|2022-05-23 13:39:30|8020.9|8014.9|8020.6|8014.6|8020.9|8014.9|8019.7|8013.7|12
1653313180000|2022-05-23 13:39:40|8020.4|8014.4|8022.2|8016.2|8022.6|8016.6|8018.9|8012.9|13
1653313190000|2022-05-23 13:39:50|8022.7|8016.7|8020.7|8014.7|8023.2|8017.2|8019.6|8013.6|52
1653313200000|2022-05-23 13:40:00|8020.9|8014.9|8014.9|8008.9|8020.9|8014.9|8014.3|8008.3|122
1653313210000|2022-05-23 13:40:10|8013.3|8007.3|8010|8004|8013.3|8007.3|8010|8004|30
1653313220000|2022-05-23 13:40:20|8010.3|8004.3|8010.5|8004.5|8011|8005|8010.3|8004.3|29
1653313230000|2022-05-23 13:40:30|8010|8004|8008.2|8002.2|8010|8004|8008.2|8002.2|35
1653313240000|2022-05-23 13:40:40|8007.7|8001.7|8007.7|8001.7|8008|8002|8007.2|8001.2|8
1653313250000|2022-05-23 13:40:50|8008|8002|8007.5|8001.5|8008|8002|8007.2|8001.2|8
1653313260000|2022-05-23 13:41:00|8007.2|8001.2|8006.5|8000.5|8008.7|8002.7|8006.2|8000.2|47
1653313270000|2022-05-23 13:41:10|8007|8001|8003.2|7997.2|8007.2|8001.2|8002.9|7996.9|10
1653313280000|2022-05-23 13:41:20|8002.7|7996.7|8001.4|7995.4|8003.7|7997.7|8001|7995|23
1653313290000|2022-05-23 13:41:30|8001.1|7995.1|8004.4|7998.4|8004.6|7998.6|8001.1|7995.1|5
1653313300000|2022-05-23 13:41:40|8004.1|7998.1|8003.4|7997.4|8004.1|7998.1|8003.1|7997.1|6
1653313310000|2022-05-23 13:41:50|8002.9|7996.9|8005|7999|8006|8000|8002.9|7996.9|18
1653313320000|2022-05-23 13:42:00|8004|7998|7992.5|7986.5|8004|7998|7992.5|7986.5|66
1653313330000|2022-05-23 13:42:10|7993.7|7987.7|7995.2|7989.2|7997.5|7991.5|7991.2|7985.2|53
1653313340000|2022-05-23 13:42:20|7992.4|7986.4|7992.7|7986.7|7993.9|7987.9|7992.2|7986.2|8
1653313350000|2022-05-23 13:42:30|7992.2|7986.2|7993.5|7987.5|7994.4|7988.4|7991.9|7985.9|28
1653313360000|2022-05-23 13:42:40|7993.3|7987.3|7993.5|7987.5|7993.5|7987.5|7993|7987|10
1653313370000|2022-05-23 13:42:50|7994.5|7988.5|7995|7989|7995.8|7989.8|7993.8|7987.8|23
1653313380000|2022-05-23 13:43:00|7994.2|7988.2|7989.2|7983.2|7994.2|7988.2|7989.2|7983.2|24
1653313390000|2022-05-23 13:43:10|7989.5|7983.5|7987.6|7981.6|7990.7|7984.7|7987.6|7981.6|23
1653313400000|2022-05-23 13:43:20|7989.7|7983.7|7987.4|7981.4|7990|7984|7987.4|7981.4|14
1653313410000|2022-05-23 13:43:30|7981.3|7975.3|7979.3|7973.3|7982.6|7976.6|7978|7972|17
1653313420000|2022-05-23 13:43:40|7978|7972|7976|7970|7978.2|7972.2|7973.8|7967.8|9
1653313430000|2022-05-23 13:43:50|7975.7|7969.7|7974.6|7968.6|7976.6|7970.6|7973.8|7967.8|19
1653313440000|2022-05-23 13:44:00|7974.4|7968.4|7968.9|7962.9|7974.6|7968.6|7967|7961|22
1653313450000|2022-05-23 13:44:10|7968.6|7962.6|7967.5|7961.5|7969.4|7963.4|7964.4|7958.4|24
1653313460000|2022-05-23 13:44:20|7966.3|7960.3|7963.1|7957.1|7966.3|7960.3|7963.1|7957.1|4
1653313470000|2022-05-23 13:44:30|7963.4|7957.4|7966.8|7960.8|7967.1|7961.1|7961.3|7955.3|34
1653313480000|2022-05-23 13:44:40|7967.7|7961.7|7971.9|7965.9|7971.9|7965.9|7966.7|7960.7|17
1653313490000|2022-05-23 13:44:50|7971.6|7965.6|7975.7|7969.7|7976.4|7970.4|7971.4|7965.4|12
1653313500000|2022-05-23 13:45:00|7975.2|7969.2|7971.4|7965.4|7975.7|7969.7|7969.8|7963.8|22
1653313510000|2022-05-23 13:45:10|7971.1|7965.1|7980.4|7974.4|7982|7976|7969.5|7963.5|40
1653313520000|2022-05-23 13:45:20|7980.1|7974.1|7967.5|7961.5|7980.4|7974.4|7967.2|7961.2|24
1653313530000|2022-05-23 13:45:30|7965.4|7959.4|7963.7|7957.7|7966.4|7960.4|7962.7|7956.7|16
1653313540000|2022-05-23 13:45:40|7963.5|7957.5|7964.3|7958.3|7964.5|7958.5|7962.7|7956.7|9
1653313550000|2022-05-23 13:45:50|7963.8|7957.8|7968.9|7962.9|7968.9|7962.9|7963.8|7957.8|2
1653313560000|2022-05-23 13:46:00|7969.6|7963.6|7968.5|7962.5|7970.4|7964.4|7967.8|7961.8|7
1653313570000|2022-05-23 13:46:10|7967.5|7961.5|7967.3|7961.3|7968.3|7962.3|7966.7|7960.7|8
1653313580000|2022-05-23 13:46:20|7967|7961|7966.7|7960.7|7967.8|7961.8|7964.6|7958.6|27
1653313590000|2022-05-23 13:46:30|7965.9|7959.9|7963.1|7957.1|7965.9|7959.9|7961|7955|34
1653313600000|2022-05-23 13:46:40|7962.3|7956.3|7963|7957|7963|7957|7960.5|7954.5|29
1653313610000|2022-05-23 13:46:50|7963.2|7957.2|7965.2|7959.2|7965.2|7959.2|7960.7|7954.7|25
1653313620000|2022-05-23 13:47:00|7966.1|7960.1|7971.4|7965.4|7972.1|7966.1|7966|7960|23
1653313630000|2022-05-23 13:47:10|7971.3|7965.3|7970.8|7964.8|7971.3|7965.3|7968|7962|20
1653313640000|2022-05-23 13:47:20|7972.8|7966.8|7969.9|7963.9|7973.5|7967.5|7969.4|7963.4|26
1653313650000|2022-05-23 13:47:30|7970.4|7964.4|7973.4|7967.4|7973.9|7967.9|7970.4|7964.4|5
1653313660000|2022-05-23 13:47:40|7972.9|7966.9|7971.5|7965.5|7972.9|7966.9|7970.4|7964.4|4
1653313670000|2022-05-23 13:47:50|7971.2|7965.2|7971.4|7965.4|7971.4|7965.4|7969.7|7963.7|8
1653313680000|2022-05-23 13:48:00|7971.1|7965.1|7969.6|7963.6|7971.1|7965.1|7969.6|7963.6|7
1653313690000|2022-05-23 13:48:10|7967.4|7961.4|7979.1|7973.1|7979.5|7973.5|7967.4|7961.4|78
1653313700000|2022-05-23 13:48:20|7978.8|7972.8|7977.8|7971.8|7978.8|7972.8|7973.7|7967.7|23
1653313710000|2022-05-23 13:48:30|7978.2|7972.2|7977|7971|7980|7974|7977|7971|7
1653313720000|2022-05-23 13:48:40|7976|7970|7974.3|7968.3|7976.5|7970.5|7973.5|7967.5|3
1653313730000|2022-05-23 13:48:50|7974.6|7968.6|7973.5|7967.5|7974.6|7968.6|7971|7965|8
1653313740000|2022-05-23 13:49:00|7973|7967|7970|7964|7973.3|7967.3|7970|7964|7
1653313750000|2022-05-23 13:49:10|7969.8|7963.8|7971.6|7965.6|7973.3|7967.3|7968.1|7962.1|9
1653313760000|2022-05-23 13:49:20|7971.3|7965.3|7970.1|7964.1|7971.3|7965.3|7969.1|7963.1|17
1653313770000|2022-05-23 13:49:30|7971.1|7965.1|7969.1|7963.1|7973.1|7967.1|7969.1|7963.1|9
1653313780000|2022-05-23 13:49:40|7970|7964|7970.8|7964.8|7971.6|7965.6|7970|7964|6
1653313790000|2022-05-23 13:49:50|7970.3|7964.3|7971.8|7965.8|7971.8|7965.8|7969.8|7963.8|3
1653313800000|2022-05-23 13:50:00|7972.1|7966.1|7968.8|7962.8|7972.1|7966.1|7968.8|7962.8|11
1653313810000|2022-05-23 13:50:10|7969.1|7963.1|7973.8|7967.8|7973.8|7967.8|7968.6|7962.6|2
1653313820000|2022-05-23 13:50:20|7973.3|7967.3|7971.8|7965.8|7973.3|7967.3|7971.6|7965.6|2
1653313830000|2022-05-23 13:50:30|7972.1|7966.1|7972.6|7966.6|7972.6|7966.6|7969.8|7963.8|9
1653313840000|2022-05-23 13:50:40|7972.3|7966.3|7976.1|7970.1|7976.1|7970.1|7971.8|7965.8|5
1653313850000|2022-05-23 13:50:50|7975.1|7969.1|7978.6|7972.6|7979.6|7973.6|7974.1|7968.1|11
1653313860000|2022-05-23 13:51:00|7979.3|7973.3|7978.4|7972.4|7979.4|7973.4|7978.4|7972.4|5
1653313870000|2022-05-23 13:51:10|7978.1|7972.1|7980.1|7974.1|7985.2|7979.2|7978.1|7972.1|10
1653313880000|2022-05-23 13:51:20|7980.4|7974.4|7981.1|7975.1|7981.1|7975.1|7977.6|7971.6|10
1653313890000|2022-05-23 13:51:30|7981.4|7975.4|7988|7982|7988|7982|7979.6|7973.6|19
1653313900000|2022-05-23 13:51:40|7988.5|7982.5|7987.9|7981.9|7990.2|7984.2|7987.2|7981.2|11
1653313910000|2022-05-23 13:51:50|7987.4|7981.4|7989.9|7983.9|7991|7985|7987.2|7981.2|18
1653313920000|2022-05-23 13:52:00|7989.7|7983.7|7986.9|7980.9|7989.7|7983.7|7986.9|7980.9|5
1653313930000|2022-05-23 13:52:10|7987.2|7981.2|7987.6|7981.6|7989.8|7983.8|7986.2|7980.2|19
1653313940000|2022-05-23 13:52:20|7987.3|7981.3|7990|7984|7990|7984|7986.1|7980.1|6
1653313950000|2022-05-23 13:52:30|7989.8|7983.8|7989.6|7983.6|7989.8|7983.8|7988.5|7982.5|8
1653313960000|2022-05-23 13:52:40|7989.3|7983.3|7988.6|7982.6|7989.6|7983.6|7987.6|7981.6|8
1653313970000|2022-05-23 13:52:50|7988.3|7982.3|7990.6|7984.6|7991.3|7985.3|7987.6|7981.6|13
1653313980000|2022-05-23 13:53:00|7990.3|7984.3|7986.1|7980.1|7990.3|7984.3|7986.1|7980.1|8
1653313990000|2022-05-23 13:53:10|7985.8|7979.8|7985.1|7979.1|7985.8|7979.8|7984.8|7978.8|2
1653314000000|2022-05-23 13:53:20|7984.8|7978.8|7983.1|7977.1|7984.8|7978.8|7982.2|7976.2|7
1653314010000|2022-05-23 13:53:30|7983.6|7977.6|7981.3|7975.3|7984.1|7978.1|7981.3|7975.3|4
1653314020000|2022-05-23 13:53:40|7981.1|7975.1|7978.6|7972.6|7981.1|7975.1|7978.1|7972.1|12
1653314030000|2022-05-23 13:53:50|7978.8|7972.8|7973|7967|7979.4|7973.4|7972.2|7966.2|44
1653314040000|2022-05-23 13:54:00|7972.7|7966.7|7970.2|7964.2|7973.5|7967.5|7970.2|7964.2|8
1653314050000|2022-05-23 13:54:10|7969.9|7963.9|7967.7|7961.7|7969.9|7963.9|7967.7|7961.7|4
1653314060000|2022-05-23 13:54:20|7968|7962|7967.2|7961.2|7968.2|7962.2|7967.2|7961.2|0
1653314070000|2022-05-23 13:54:30|7967.5|7961.5|7964.3|7958.3|7967.5|7961.5|7963.5|7957.5|10
1653314080000|2022-05-23 13:54:40|7963.3|7957.3|7963|7957|7963.3|7957.3|7960.7|7954.7|13
1653314090000|2022-05-23 13:54:50|7962.7|7956.7|7952.5|7946.5|7962.7|7956.7|7952.3|7946.3|30
1653314100000|2022-05-23 13:55:00|7952.3|7946.3|7951.3|7945.3|7952.8|7946.8|7951|7945|9
1653314110000|2022-05-23 13:55:10|7951|7945|7944.8|7938.8|7951|7945|7944.8|7938.8|26
1653314120000|2022-05-23 13:55:20|7944|7938|7946.3|7940.3|7947.5|7941.5|7938.7|7932.7|18
1653314130000|2022-05-23 13:55:30|7946.5|7940.5|7945.3|7939.3|7946.5|7940.5|7944.8|7938.8|3
1653314140000|2022-05-23 13:55:40|7945|7939|7942.3|7936.3|7945|7939|7939.5|7933.5|21
1653314150000|2022-05-23 13:55:50|7942.6|7936.6|7943.8|7937.8|7945.5|7939.5|7941|7935|16
1653314160000|2022-05-23 13:56:00|7943.5|7937.5|7939|7933|7943.5|7937.5|7938.7|7932.7|12
1653314170000|2022-05-23 13:56:10|7938.8|7932.8|7943.8|7937.8|7945|7939|7938|7932|16
1653314180000|2022-05-23 13:56:20|7943.5|7937.5|7944.5|7938.5|7945|7939|7940.3|7934.3|10
1653314190000|2022-05-23 13:56:30|7944.3|7938.3|7946.5|7940.5|7947.5|7941.5|7943.3|7937.3|10
1653314200000|2022-05-23 13:56:40|7946.8|7940.8|7946.8|7940.8|7947.5|7941.5|7945.2|7939.2|10
1653314210000|2022-05-23 13:56:50|7947.3|7941.3|7947.7|7941.7|7948|7942|7947|7941|10
1653314220000|2022-05-23 13:57:00|7947.4|7941.4|7947.2|7941.2|7947.7|7941.7|7947.2|7941.2|18
1653314230000|2022-05-23 13:57:10|7947.7|7941.7|7957.7|7951.7|7957.7|7951.7|7947.5|7941.5|12
1653314240000|2022-05-23 13:57:20|7957.2|7951.2|7953.5|7947.5|7957.2|7951.2|7953.2|7947.2|6
1653314250000|2022-05-23 13:57:30|7953.2|7947.2|7956.2|7950.2|7956.2|7950.2|7953.2|7947.2|11
1653314260000|2022-05-23 13:57:40|7955.5|7949.5|7962.3|7956.3|7963|7957|7955.5|7949.5|11
1653314270000|2022-05-23 13:57:50|7961.8|7955.8|7956.8|7950.8|7961.8|7955.8|7956.3|7950.3|16
1653314280000|2022-05-23 13:58:00|7955.8|7949.8|7952.8|7946.8|7955.8|7949.8|7952.8|7946.8|6
1653314290000|2022-05-23 13:58:10|7952.5|7946.5|7953.3|7947.3|7953.3|7947.3|7952.3|7946.3|4
1653314300000|2022-05-23 13:58:20|7952.8|7946.8|7951.7|7945.7|7952.8|7946.8|7951.2|7945.2|29
1653314310000|2022-05-23 13:58:30|7951.2|7945.2|7948.2|7942.2|7951.2|7945.2|7948.2|7942.2|10
1653314320000|2022-05-23 13:58:40|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|7948.3|7942.3|1
1653314330000|2022-05-23 13:58:50|7948|7942|7949.6|7943.6|7949.6|7943.6|7948|7942|4
1653314340000|2022-05-23 13:59:00|7950.1|7944.1|7947.7|7941.7|7950.4|7944.4|7947.2|7941.2|75
1653314350000|2022-05-23 13:59:10|7947.2|7941.2|7946.3|7940.3|7947.2|7941.2|7946.3|7940.3|3
1653314360000|2022-05-23 13:59:20|7946.8|7940.8|7947.3|7941.3|7947.9|7941.9|7943.3|7937.3|11
1653314370000|2022-05-23 13:59:30|7947|7941|7946.8|7940.8|7947|7941|7942.8|7936.8|15
1653314380000|2022-05-23 13:59:40|7946.5|7940.5|7949.8|7943.8|7949.8|7943.8|7946.3|7940.3|4
1653314390000|2022-05-23 13:59:50|7949.2|7943.2|7950.2|7944.2|7951.5|7945.5|7949.2|7943.2|7
1653314400000|2022-05-23 14:00:00|7950|7944|7943.3|7937.3|7950|7944|7942.3|7936.3|27
1653314410000|2022-05-23 14:00:10|7943|7937|7942.3|7936.3|7943|7937|7941.8|7935.8|5
1653314420000|2022-05-23 14:00:20|7942.8|7936.8|7941.8|7935.8|7942.8|7936.8|7941.6|7935.6|1
1653314430000|2022-05-23 14:00:30|7941.6|7935.6|7940.6|7934.6|7941.6|7935.6|7939.6|7933.6|9
1653314440000|2022-05-23 14:00:40|7939|7933|7936.8|7930.8|7939|7933|7930.5|7924.5|33
1653314450000|2022-05-23 14:00:50|7937|7931|7935.3|7929.3|7937.3|7931.3|7933.8|7927.8|4
1653314460000|2022-05-23 14:01:00|7934.8|7928.8|7926.1|7920.1|7934.8|7928.8|7925.7|7919.7|43
1653314470000|2022-05-23 14:01:10|7926.4|7920.4|7925.4|7919.4|7927.6|7921.6|7923.9|7917.9|21
1653314480000|2022-05-23 14:01:20|7924.9|7918.9|7925.1|7919.1|7925.2|7919.2|7924.6|7918.6|33
1653314490000|2022-05-23 14:01:30|7924.9|7918.9|7921.5|7915.5|7925.8|7919.8|7921.5|7915.5|39
1653314500000|2022-05-23 14:01:40|7921.8|7915.8|7921.3|7915.3|7923.3|7917.3|7921|7915|14
1653314510000|2022-05-23 14:01:50|7921.5|7915.5|7921.8|7915.8|7923|7917|7921.3|7915.3|35
1653314520000|2022-05-23 14:02:00|7922|7916|7912.5|7906.5|7922|7916|7912|7906|52
1653314530000|2022-05-23 14:02:10|7911.5|7905.5|7914|7908|7914|7908|7908|7902|46
1653314540000|2022-05-23 14:02:20|7915.7|7909.7|7916.3|7910.3|7917|7911|7914.5|7908.5|32
1653314550000|2022-05-23 14:02:30|7916|7910|7913.3|7907.3|7916|7910|7913|7907|47
1653314560000|2022-05-23 14:02:40|7912.8|7906.8|7908|7902|7912.8|7906.8|7906.3|7900.3|35
1653314570000|2022-05-23 14:02:50|7907.7|7901.7|7907.4|7901.4|7907.9|7901.9|7906.9|7900.9|3
1653314580000|2022-05-23 14:03:00|7907.2|7901.2|7905.1|7899.1|7907.4|7901.4|7903.4|7897.4|38
1653314590000|2022-05-23 14:03:10|7904.1|7898.1|7901.9|7895.9|7904.1|7898.1|7901.2|7895.2|14
1653314600000|2022-05-23 14:03:20|7901.6|7895.6|7908.5|7902.5|7909.3|7903.3|7899.7|7893.7|22
1653314610000|2022-05-23 14:03:30|7907.2|7901.2|7912.3|7906.3|7913.5|7907.5|7907.2|7901.2|50
1653314620000|2022-05-23 14:03:40|7911.8|7905.8|7910.8|7904.8|7911.8|7905.8|7910.3|7904.3|21
1653314630000|2022-05-23 14:03:50|7910.9|7904.9|7914.6|7908.6|7916.4|7910.4|7910.9|7904.9|10
1653314640000|2022-05-23 14:04:00|7914.9|7908.9|7914.8|7908.8|7917.4|7911.4|7914.4|7908.4|11
1653314650000|2022-05-23 14:04:10|7917.4|7911.4|7920.7|7914.7|7920.8|7914.8|7916.8|7910.8|2
1653314660000|2022-05-23 14:04:20|7920.5|7914.5|7920.2|7914.2|7920.5|7914.5|7920|7914|1
1653314670000|2022-05-23 14:04:30|7919.7|7913.7|7922.9|7916.9|7923.2|7917.2|7919.2|7913.2|11
1653314680000|2022-05-23 14:04:40|7922.7|7916.7|7922.8|7916.8|7923.5|7917.5|7921|7915|4
1653314690000|2022-05-23 14:04:50|7923|7917|7924.7|7918.7|7925.5|7919.5|7923|7917|7
1653314700000|2022-05-23 14:05:00|7925|7919|7927.7|7921.7|7928.9|7922.3|7922.7|7913.9|58
1653314710000|2022-05-23 14:05:10|7927.5|7921.5|7924.7|7918.7|7927.5|7921.5|7924|7918|8
1653314720000|2022-05-23 14:05:20|7925.5|7919.5|7931.4|7925.4|7931.6|7925.6|7925.5|7919.5|9
1653314730000|2022-05-23 14:05:30|7931.1|7925.1|7931.8|7925.8|7932.8|7926.8|7930.4|7924.4|7
1653314740000|2022-05-23 14:05:40|7931.5|7925.5|7927.9|7921.9|7931.5|7925.5|7927.9|7921.9|12
1653314750000|2022-05-23 14:05:50|7928.1|7922.1|7928.4|7922.4|7930.6|7924.6|7928.1|7922.1|9
1653314760000|2022-05-23 14:06:00|7927.9|7921.9|7924.4|7918.4|7927.9|7921.9|7923.6|7917.6|9
1653314770000|2022-05-23 14:06:10|7924.1|7918.1|7923.4|7917.4|7924.1|7918.1|7923.4|7917.4|0
1653314780000|2022-05-23 14:06:20|7921.3|7915.3|7920.6|7914.6|7921.3|7915.3|7920.6|7914.6|4
1653314790000|2022-05-23 14:06:30|7920|7914|7917.4|7911.4|7920|7914|7917.4|7911.4|7
1653314800000|2022-05-23 14:06:40|7917.1|7911.1|7914.1|7908.1|7918.6|7912.6|7914.1|7908.1|17
1653314810000|2022-05-23 14:06:50|7913.9|7907.9|7914.3|7908.3|7916.4|7910.4|7913.4|7907.4|8
1653314820000|2022-05-23 14:07:00|7914|7908|7908.6|7902.6|7914|7908|7907.8|7901.8|11
1653314830000|2022-05-23 14:07:10|7908.3|7902.3|7906.6|7900.6|7908.3|7902.3|7905.8|7899.8|9
1653314840000|2022-05-23 14:07:20|7905.3|7899.3|7904.6|7898.6|7905.3|7899.3|7904.6|7898.6|4
1653314850000|2022-05-23 14:07:30|7907.4|7901.4|7907.6|7901.6|7910.6|7904.6|7907.4|7901.4|13
1653314860000|2022-05-23 14:07:40|7907.9|7901.9|7907.1|7901.1|7908.6|7902.6|7906.1|7900.1|7
1653314870000|2022-05-23 14:07:50|7906.9|7900.9|7906.4|7900.4|7907.1|7901.1|7906.4|7900.4|3
1653314880000|2022-05-23 14:08:00|7906.1|7900.1|7899.8|7893.8|7906.1|7900.1|7899.8|7893.8|12
1653314890000|2022-05-23 14:08:10|7899.5|7893.5|7888.8|7882.8|7899.5|7893.5|7888.8|7882.8|12
1653314900000|2022-05-23 14:08:20|7890.3|7884.3|7890.3|7884.3|7891.8|7885.8|7890.3|7884.3|20
1653314910000|2022-05-23 14:08:30|7892.6|7886.6|7891.6|7885.6|7892.6|7886.6|7891.6|7885.6|4
1653314920000|2022-05-23 14:08:40|7891.3|7885.3|7892.8|7886.8|7892.8|7886.8|7888.6|7882.6|7
1653314930000|2022-05-23 14:08:50|7892.5|7886.5|7892.6|7886.6|7892.6|7886.6|7892.3|7886.3|0
1653314940000|2022-05-23 14:09:00|7892.3|7886.3|7892.1|7886.1|7893.1|7887.1|7890.8|7884.8|24
1653314950000|2022-05-23 14:09:10|7892.8|7886.8|7892.5|7886.5|7892.8|7886.8|7892.5|7886.5|7
1653314960000|2022-05-23 14:09:20|7892.8|7886.8|7890.8|7884.8|7892.8|7886.8|7890.8|7884.8|5
1653314970000|2022-05-23 14:09:30|7890.3|7884.3|7899.3|7893.3|7899.3|7893.3|7890.3|7884.3|18
1653314980000|2022-05-23 14:09:40|7899.1|7893.1|7898.6|7892.6|7900.8|7894.8|7898.1|7892.1|7
1653314990000|2022-05-23 14:09:50|7898.8|7892.8|7903.3|7897.3|7903.3|7897.3|7898.6|7892.6|12
1653315000000|2022-05-23 14:10:00|7903.1|7897.1|7898.6|7892.6|7903.1|7897.1|7898.1|7892.1|5
1653315010000|2022-05-23 14:10:10|7898.3|7892.3|7898.3|7892.3|7898.6|7892.6|7898.3|7892.3|0
1653315020000|2022-05-23 14:10:20|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7896.8|7890.8|11
1653315030000|2022-05-23 14:10:30|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7896.6|7890.6|13
1653315040000|2022-05-23 14:10:40|7897.8|7891.8|7898.6|7892.6|7898.6|7892.6|7897.8|7891.8|3
1653315050000|2022-05-23 14:10:50|7898.8|7892.8|7901.1|7895.1|7901.3|7895.3|7898.8|7892.8|4
1653315060000|2022-05-23 14:11:00|7900.8|7894.8|7900.3|7894.3|7900.8|7894.8|7898.3|7892.3|9
1653315070000|2022-05-23 14:11:10|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|4
1653315080000|2022-05-23 14:11:20|7899.6|7893.6|7905.1|7899.1|7905.8|7899.8|7899.5|7893.5|5
1653315090000|2022-05-23 14:11:30|7905.3|7899.3|7905.6|7899.6|7909.1|7903.1|7905.3|7899.3|2
1653315100000|2022-05-23 14:11:40|7905|7899|7910.4|7904.4|7910.4|7904.4|7904.6|7898.6|8
1653315110000|2022-05-23 14:11:50|7910.6|7904.6|7909.1|7903.1|7910.6|7904.6|7908.6|7902.6|7
1653315120000|2022-05-23 14:12:00|7908.6|7902.6|7908.7|7902.7|7912.4|7906.4|7907.1|7901.1|43
1653315130000|2022-05-23 14:12:10|7907.4|7901.4|7912.4|7906.4|7912.4|7906.4|7906.2|7900.2|18
1653315140000|2022-05-23 14:12:20|7912.2|7906.2|7912.9|7906.9|7912.9|7906.9|7911.2|7905.2|4
1653315150000|2022-05-23 14:12:30|7911.9|7905.9|7911.7|7905.7|7911.9|7905.9|7911.7|7905.7|4
1653315160000|2022-05-23 14:12:40|7911.4|7905.4|7909.6|7903.6|7911.4|7905.4|7909.6|7903.6|2
1653315170000|2022-05-23 14:12:50|7909.2|7903.2|7909.2|7903.2|7909.4|7903.4|7908.6|7902.6|1
1653315180000|2022-05-23 14:13:00|7909.4|7903.4|7906.7|7900.7|7909.7|7903.7|7906.7|7900.7|8
1653315190000|2022-05-23 14:13:10|7908|7902|7910.6|7904.6|7910.6|7904.6|7907.2|7901.2|12
1653315200000|2022-05-23 14:13:20|7907.8|7901.8|7911|7905|7911|7905|7907.8|7901.8|16
1653315210000|2022-05-23 14:13:30|7910.8|7904.8|7910.2|7904.2|7911.7|7905.7|7910.2|7904.2|5
1653315220000|2022-05-23 14:13:40|7909.9|7903.9|7912|7906|7912.8|7906.8|7909.9|7903.9|8
1653315230000|2022-05-23 14:13:50|7910.2|7904.2|7910.5|7904.5|7910.5|7904.5|7910|7904|2
1653315240000|2022-05-23 14:14:00|7910|7904|7907.5|7901.5|7910.2|7904.2|7907.5|7901.5|16
1653315250000|2022-05-23 14:14:10|7907.2|7901.2|7901.7|7895.7|7907.2|7901.2|7901.7|7895.7|12
1653315260000|2022-05-23 14:14:20|7900.7|7894.7|7902.2|7896.2|7903.7|7897.7|7900.7|7894.7|15
1653315270000|2022-05-23 14:14:30|7902.4|7896.4|7900.4|7894.4|7902.4|7896.4|7900.1|7894.1|7
1653315280000|2022-05-23 14:14:40|7900.9|7894.9|7906.4|7900.4|7906.4|7900.4|7900.4|7894.4|8
1653315290000|2022-05-23 14:14:50|7905.6|7899.6|7905.9|7899.9|7905.9|7899.9|7905.4|7899.4|1
1653315300000|2022-05-23 14:15:00|7905.6|7899.6|7902.7|7896.7|7906.4|7900.4|7902.7|7896.7|8
1653315310000|2022-05-23 14:15:10|7902.9|7896.9|7901.9|7895.9|7902.9|7896.9|7901.9|7895.9|5
1653315320000|2022-05-23 14:15:20|7901.4|7895.4|7901.2|7895.2|7901.4|7895.4|7900.4|7894.4|13
1653315330000|2022-05-23 14:15:30|7901.9|7895.9|7902.9|7896.9|7904.4|7898.4|7901.6|7895.6|11
1653315340000|2022-05-23 14:15:40|7903.2|7897.2|7903.7|7897.7|7903.7|7897.7|7902.9|7896.9|12
1653315350000|2022-05-23 14:15:50|7903.4|7897.4|7903.7|7897.7|7903.7|7897.7|7903.4|7897.4|0
1653315360000|2022-05-23 14:16:00|7903.4|7897.4|7901.7|7895.7|7904.2|7898.2|7901.7|7895.7|19
1653315370000|2022-05-23 14:16:10|7902.2|7896.2|7903.4|7897.4|7903.7|7897.7|7901.2|7895.2|23
1653315380000|2022-05-23 14:16:20|7903.2|7897.2|7903.9|7897.9|7904.2|7898.2|7902.7|7896.7|12
1653315390000|2022-05-23 14:16:30|7904.4|7898.4|7907.7|7901.7|7907.9|7901.9|7904.2|7898.2|12
1653315400000|2022-05-23 14:16:40|7907.9|7901.9|7906.7|7900.7|7907.9|7901.9|7906.7|7900.7|1
1653315410000|2022-05-23 14:16:50|7905.3|7899.3|7903.9|7897.9|7905.3|7899.3|7903.9|7897.9|17
1653315420000|2022-05-23 14:17:00|7903.7|7897.7|7902.7|7896.7|7903.9|7897.9|7902.2|7896.2|7
1653315430000|2022-05-23 14:17:10|7902.2|7896.2|7903.4|7897.4|7903.4|7897.4|7902.2|7896.2|12
1653315440000|2022-05-23 14:17:20|7901.7|7895.7|7902.7|7896.7|7903.2|7897.2|7901.7|7895.7|4
1653315450000|2022-05-23 14:17:30|7902.9|7896.9|7903.4|7897.4|7903.4|7897.4|7902.7|7896.7|4
1653315460000|2022-05-23 14:17:40|7903.6|7897.6|7903.9|7897.9|7903.9|7897.9|7903.6|7897.6|2
1653315470000|2022-05-23 14:17:50|7908.3|7902.3|7907.7|7901.7|7911.2|7905.2|7907.7|7901.7|7
1653315480000|2022-05-23 14:18:00|7907.4|7901.4|7906.7|7900.7|7907.4|7901.4|7906.4|7900.4|2
1653315490000|2022-05-23 14:18:10|7906.4|7900.4|7905.7|7899.7|7906.4|7900.4|7905.7|7899.7|3
1653315500000|2022-05-23 14:18:20|||||||||1
1653315510000|2022-05-23 14:18:30|7906.2|7900.2|7906.2|7900.2|7910.4|7904.4|7905.9|7899.9|8
1653315520000|2022-05-23 14:18:40|7905.9|7899.9|7906.4|7900.4|7907.9|7901.9|7905.4|7899.4|11
1653315530000|2022-05-23 14:18:50|7906.1|7900.1|7905.7|7899.7|7906.1|7900.1|7905.4|7899.4|1
1653315540000|2022-05-23 14:19:00|7905.4|7899.4|7907.8|7901.8|7908.6|7902.6|7904.7|7898.7|11
1653315550000|2022-05-23 14:19:10|7908.8|7902.8|7908.3|7902.3|7909|7903|7906.8|7900.8|9
1653315560000|2022-05-23 14:19:20|7908.5|7902.5|7908.3|7902.3|7908.5|7902.5|7908.3|7902.3|3
1653315570000|2022-05-23 14:19:30|7910.3|7904.3|7914.4|7908.4|7914.4|7908.4|7910.3|7904.3|17
1653315580000|2022-05-23 14:19:40|7914.9|7908.9|7918.1|7912.1|7919.8|7913.8|7914.9|7908.9|39
1653315590000|2022-05-23 14:19:50|7918.6|7912.6|7916.4|7910.4|7920.6|7914.6|7916.4|7910.4|14
1653315600000|2022-05-23 14:20:00|7916.6|7910.6|7911.9|7905.9|7916.9|7910.9|7911.1|7905.1|7
1653315610000|2022-05-23 14:20:10|7911.3|7905.3|7910.3|7904.3|7911.3|7905.3|7910.1|7904.1|3
1653315620000|2022-05-23 14:20:20|7910|7904|7913.3|7907.3|7913.8|7907.8|7910|7904|23
1653315630000|2022-05-23 14:20:30|7913.1|7907.1|7915.3|7909.3|7915.3|7909.3|7913.1|7907.1|7
1653315640000|2022-05-23 14:20:40|7914.9|7908.9|7914.3|7908.3|7916.8|7910.8|7914.3|7908.3|8
1653315650000|2022-05-23 14:20:50|7914.6|7908.6|7912.3|7906.3|7914.6|7908.6|7912.3|7906.3|2
1653315660000|2022-05-23 14:21:00|7911.8|7905.8|7915.9|7909.9|7916.1|7910.1|7911.8|7905.8|6
1653315670000|2022-05-23 14:21:10|7916.1|7910.1|7913.8|7907.8|7916.3|7910.3|7913.8|7907.8|6
1653315680000|2022-05-23 14:21:20|7914|7908|7913.6|7907.6|7914.1|7908.1|7913.1|7907.1|40
1653315690000|2022-05-23 14:21:30|7913.9|7907.9|7913.8|7907.8|7914.1|7908.1|7913.6|7907.6|0
1653315700000|2022-05-23 14:21:40|7913.5|7907.5|7912.8|7906.8|7914.1|7908.1|7912.1|7906.1|13
1653315710000|2022-05-23 14:21:50|7912.5|7906.5|7907.3|7901.3|7912.5|7906.5|7907|7901|6
1653315720000|2022-05-23 14:22:00|7907|7901|7906.3|7900.3|7907|7901|7906.3|7900.3|6
1653315730000|2022-05-23 14:22:10|||||||||1
1653315740000|2022-05-23 14:22:20|7904.5|7898.5|7900.8|7894.8|7904.5|7898.5|7900.8|7894.8|12
1653315750000|2022-05-23 14:22:30|7901|7895|7899.2|7893.2|7901|7895|7899.2|7893.2|15
1653315760000|2022-05-23 14:22:40|7898.6|7892.6|7898.9|7892.9|7898.9|7892.9|7898.1|7892.1|16
1653315770000|2022-05-23 14:22:50|7899.1|7893.1|7900.9|7894.9|7902.3|7896.3|7899.1|7893.1|7
1653315780000|2022-05-23 14:23:00|7900.2|7894.2|7900.1|7894.1|7901.2|7895.2|7900.1|7894.1|9
1653315790000|2022-05-23 14:23:10|7900.9|7894.9|7899.4|7893.4|7900.9|7894.9|7899.4|7893.4|3
1653315800000|2022-05-23 14:23:20|7898.9|7892.9|7895.6|7889.6|7898.9|7892.9|7895.4|7889.4|11
1653315810000|2022-05-23 14:23:30|7894.6|7888.6|7897.2|7891.2|7897.2|7891.2|7894.6|7888.6|4
1653315820000|2022-05-23 14:23:40|7897.4|7891.4|7895.9|7889.9|7897.4|7891.4|7895.6|7889.6|6
1653315830000|2022-05-23 14:23:50|7895.6|7889.6|7892.6|7886.6|7895.9|7889.9|7892.6|7886.6|14
1653315840000|2022-05-23 14:24:00|7892.4|7886.4|7897.1|7891.1|7897.1|7891.1|7891.9|7885.9|18
1653315850000|2022-05-23 14:24:10|7895.9|7889.9|7894.9|7888.9|7896.9|7890.9|7892.9|7886.9|18
1653315860000|2022-05-23 14:24:20|7894.6|7888.6|7892.6|7886.6|7894.6|7888.6|7892.4|7886.4|29
1653315870000|2022-05-23 14:24:30|7894.1|7888.1|7906.3|7900.3|7906.5|7900.5|7894.1|7888.1|9
1653315880000|2022-05-23 14:24:40|7905.3|7899.3|7905.1|7899.1|7905.3|7899.3|7902.5|7896.5|21
1653315890000|2022-05-23 14:24:50|7908.5|7902.5|7908.9|7902.9|7909.1|7903.1|7908.4|7902.4|10
1653315900000|2022-05-23 14:25:00|7908.1|7902.1|7900.8|7894.8|7908.1|7902.1|7900.8|7894.8|12
1653315910000|2022-05-23 14:25:10|7900.3|7894.3|7904.1|7898.1|7904.1|7898.1|7898.9|7892.9|15
1653315920000|2022-05-23 14:25:20|7903.4|7897.4|7901.6|7895.6|7903.4|7897.4|7900.6|7894.6|4
1653315930000|2022-05-23 14:25:30|7902.2|7896.2|7903.6|7897.6|7903.6|7897.6|7902.2|7896.2|2
1653315940000|2022-05-23 14:25:40|7897.7|7891.7|7895|7889|7897.7|7891.7|7894.7|7888.7|6
1653315950000|2022-05-23 14:25:50|7894.7|7888.7|7895.8|7889.8|7895.8|7889.8|7892.7|7886.7|10
1653315960000|2022-05-23 14:26:00|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1653315970000|2022-05-23 14:26:10|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|7895.2|7889.2|1
1653315980000|2022-05-23 14:26:20|7895.7|7889.7|7897.5|7891.5|7897.5|7891.5|7895.2|7889.2|25
1653315990000|2022-05-23 14:26:30|7897.2|7891.2|7897.5|7891.5|7897.5|7891.5|7896.5|7890.5|4
1653316000000|2022-05-23 14:26:40|7897|7891|7897|7891|7898|7892|7897|7891|4
1653316010000|2022-05-23 14:26:50|7897.2|7891.2|7896.2|7890.2|7897.2|7891.2|7896.2|7890.2|11
1653316020000|2022-05-23 14:27:00|7895.9|7889.9|7893.7|7887.7|7896|7890|7893.7|7887.7|18
1653316030000|2022-05-23 14:27:10|7894|7888|7897.1|7891.1|7897.4|7891.4|7893.7|7887.7|12
1653316040000|2022-05-23 14:27:20|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|2
1653316050000|2022-05-23 14:27:30|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|16
1653316060000|2022-05-23 14:27:40|7896.6|7890.6|7883.9|7877.9|7896.6|7890.6|7881.6|7875.6|48
1653316070000|2022-05-23 14:27:50|7883.4|7877.4|7881.9|7875.9|7883.4|7877.4|7880.9|7874.9|7
1653316080000|2022-05-23 14:28:00|7881.3|7875.3|7881.6|7875.6|7883.1|7877.1|7881.3|7875.3|21
1653316090000|2022-05-23 14:28:10|7881.9|7875.9|7886.6|7880.6|7886.6|7880.6|7881.9|7875.9|15
1653316100000|2022-05-23 14:28:20|7885.9|7879.9|7885.1|7879.1|7885.9|7879.9|7884.9|7878.9|10
1653316110000|2022-05-23 14:28:30|7885.9|7879.9|7886.2|7880.2|7886.9|7880.9|7885.9|7879.9|7
1653316120000|2022-05-23 14:28:40|7885.2|7879.2|7890.9|7884.9|7892.2|7886.2|7885.2|7879.2|10
1653316130000|2022-05-23 14:28:50|7891.2|7885.2|7893.7|7887.7|7893.7|7887.7|7890.9|7884.9|9
1653316140000|2022-05-23 14:29:00|7893.5|7887.5|7893.7|7887.7|7893.7|7887.7|7893|7887|6
1653316150000|2022-05-23 14:29:10|7895.5|7889.5|7895.5|7889.5|7896|7890|7895.5|7889.5|3
1653316160000|2022-05-23 14:29:20|7895.7|7889.7|7898.1|7892.1|7899.7|7893.7|7895.7|7889.7|12
1653316170000|2022-05-23 14:29:30|7898.3|7892.3|7901.6|7895.6|7901.6|7895.6|7896.8|7890.8|9
1653316180000|2022-05-23 14:29:40|7900.3|7894.3|7899.8|7893.8|7900.3|7894.3|7899.6|7893.6|3
1653316190000|2022-05-23 14:29:50|7900.7|7894.7|7899.3|7893.3|7900.7|7894.7|7899.3|7893.3|4
1653316200000|2022-05-23 14:30:00|7898.8|7892.8|7894.1|7888.1|7900.1|7894.1|7893.6|7887.6|8
1653316210000|2022-05-23 14:30:10|7893.8|7887.8|7897.1|7891.1|7897.1|7891.1|7893.3|7887.3|12
1653316220000|2022-05-23 14:30:20|7896.5|7890.5|7894.6|7888.6|7896.5|7890.5|7894.6|7888.6|0
1653316230000|2022-05-23 14:30:30|7894.3|7888.3|7892.6|7886.6|7894.3|7888.3|7891.3|7885.3|7
1653316240000|2022-05-23 14:30:40|7892.1|7886.1|7893.1|7887.1|7893.8|7887.8|7892.1|7886.1|5
1653316250000|2022-05-23 14:30:50|7892.8|7886.8|7894.8|7888.8|7894.8|7888.8|7892.8|7886.8|3
1653316260000|2022-05-23 14:31:00|7895.3|7889.3|7889.1|7883.1|7896.3|7890.3|7889.1|7883.1|18
1653316270000|2022-05-23 14:31:10|7888.8|7882.8|7887.2|7881.2|7890.1|7884.1|7882.8|7876.8|34
1653316280000|2022-05-23 14:31:20|7887.4|7881.4|7889.4|7883.4|7889.4|7883.4|7887.2|7881.2|12
1653316290000|2022-05-23 14:31:30|7889.2|7883.2|7889.2|7883.2|7889.4|7883.4|7889.2|7883.2|4
1653316300000|2022-05-23 14:31:40|7888.1|7882.1|7889.6|7883.6|7890.1|7884.1|7887.4|7881.4|18
1653316310000|2022-05-23 14:31:50|7890.2|7884.2|7890.8|7884.8|7891.8|7885.8|7890.1|7884.1|11
1653316320000|2022-05-23 14:32:00|7891.1|7885.1|7890.6|7884.6|7891.9|7885.9|7890.6|7884.6|11
1653316330000|2022-05-23 14:32:10|7890.8|7884.8|7892.1|7886.1|7892.1|7886.1|7890.6|7884.6|4
1653316340000|2022-05-23 14:32:20|7891.6|7885.6|7890.1|7884.1|7891.6|7885.6|7889.8|7883.8|3
1653316350000|2022-05-23 14:32:30|7889.8|7883.8|7889.1|7883.1|7889.8|7883.8|7889.1|7883.1|1
1653316360000|2022-05-23 14:32:40|7888.8|7882.8|7885.8|7879.8|7888.8|7882.8|7885.8|7879.8|5
1653316370000|2022-05-23 14:32:50|7886.3|7880.3|7886.8|7880.8|7886.8|7880.8|7886.3|7880.3|4
1653316380000|2022-05-23 14:33:00|7887.8|7881.8|7887.1|7881.1|7887.8|7881.8|7887.1|7881.1|4
1653316390000|2022-05-23 14:33:10|7886.8|7880.8|7889.6|7883.6|7889.6|7883.6|7886.8|7880.8|3
1653316400000|2022-05-23 14:33:20|7890.6|7884.6|7892.3|7886.3|7892.6|7886.6|7890.6|7884.6|3
1653316410000|2022-05-23 14:33:30|7892.1|7886.1|7893.8|7887.8|7894.1|7888.1|7891.8|7885.8|3
1653316420000|2022-05-23 14:33:40|7894.1|7888.1|7891.6|7885.6|7894.1|7888.1|7891.6|7885.6|8
1653316430000|2022-05-23 14:33:50|7892.4|7886.4|7892.8|7886.8|7893.6|7887.6|7892.2|7886.2|10
1653316440000|2022-05-23 14:34:00|7893.6|7887.6|7892.6|7886.6|7893.6|7887.6|7891.1|7885.1|12
1653316450000|2022-05-23 14:34:10|7893.3|7887.3|7892.3|7886.3|7893.3|7887.3|7892.3|7886.3|3
1653316460000|2022-05-23 14:34:20|7892.6|7886.6|7887.1|7881.1|7892.8|7886.8|7887.1|7881.1|16
1653316470000|2022-05-23 14:34:30|7887.6|7881.6|7885.8|7879.8|7888.1|7882.1|7884.3|7878.3|21
1653316480000|2022-05-23 14:34:40|7885.6|7879.6|7886.6|7880.6|7886.8|7880.8|7885.6|7879.6|12
1653316490000|2022-05-23 14:34:50|7886.1|7880.1|7888.1|7882.1|7888.1|7882.1|7886.1|7880.1|9
1653316500000|2022-05-23 14:35:00|7888.6|7882.6|7890.6|7884.6|7891.3|7885.3|7888.6|7882.6|23
1653316510000|2022-05-23 14:35:10|7890.8|7884.8|7892.3|7886.3|7892.3|7886.3|7890.6|7884.6|3
1653316520000|2022-05-23 14:35:20|7894|7888|7896.3|7890.3|7896.3|7890.3|7894|7888|22
1653316530000|2022-05-23 14:35:30|7896.1|7890.1|7891.1|7885.1|7896.1|7890.1|7891.1|7885.1|26
1653316540000|2022-05-23 14:35:40|7892.1|7886.1|7892.1|7886.1|7893.1|7887.1|7891.6|7885.6|6
1653316550000|2022-05-23 14:35:50|7891.6|7885.6|7891.1|7885.1|7893.1|7887.1|7891.1|7885.1|35
1653316560000|2022-05-23 14:36:00|7891.3|7885.3|7886.6|7880.6|7892.3|7886.3|7886.6|7880.6|8
1653316570000|2022-05-23 14:36:10|7886.3|7880.3|7884.8|7878.8|7886.3|7880.3|7884.6|7878.6|3
1653316580000|2022-05-23 14:36:20|7885.3|7879.3|7886.1|7880.1|7886.1|7880.1|7885.3|7879.3|2
1653316590000|2022-05-23 14:36:30|7885.8|7879.8|7880.3|7874.3|7885.8|7879.8|7880.3|7874.3|21
1653316600000|2022-05-23 14:36:40|7878.1|7872.1|7877.6|7871.6|7878.1|7872.1|7873.1|7867.1|19
1653316610000|2022-05-23 14:36:50|7877.8|7871.8|7878.3|7872.3|7879.3|7873.3|7877.8|7871.8|3
1653316620000|2022-05-23 14:37:00|7878.1|7872.1|7878.8|7872.8|7879.3|7873.3|7877.3|7871.3|11
1653316630000|2022-05-23 14:37:10|7879.1|7873.1|7880.8|7874.8|7881.8|7875.8|7879.1|7873.1|6
1653316640000|2022-05-23 14:37:20|7881.3|7875.3|7880.3|7874.3|7881.3|7875.3|7880.3|7874.3|4
1653316650000|2022-05-23 14:37:30|7879.8|7873.8|7879.8|7873.8|7881.3|7875.3|7879|7873|15
1653316660000|2022-05-23 14:37:40|7880.3|7874.3|7884.8|7878.8|7885.3|7879.3|7880.3|7874.3|29
1653316670000|2022-05-23 14:37:50|7885.3|7879.3|7883.8|7877.8|7886.1|7880.1|7883.8|7877.8|7
1653316680000|2022-05-23 14:38:00|7882.8|7876.8|7882.3|7876.3|7882.8|7876.8|7881.8|7875.8|7
1653316690000|2022-05-23 14:38:10|7880.8|7874.8|7879.8|7873.8|7880.8|7874.8|7879.8|7873.8|10
1653316700000|2022-05-23 14:38:20|7880.3|7874.3|7880.3|7874.3|7880.5|7874.5|7876|7870|19
1653316710000|2022-05-23 14:38:30|7879.5|7873.5|7882|7876|7883.3|7877.3|7879.5|7873.5|8
1653316720000|2022-05-23 14:38:40|7881.5|7875.5|7881.8|7875.8|7882.1|7876.1|7880.8|7874.8|5
1653316740000|2022-05-23 14:39:00|7881.3|7875.3|7881.8|7875.8|7882.3|7876.3|7881.3|7875.3|4
1653316750000|2022-05-23 14:39:10|7881.6|7875.6|7881.3|7875.3|7881.8|7875.8|7879.8|7873.8|11
1653316760000|2022-05-23 14:39:20|7881|7875|7881.3|7875.3|7881.3|7875.3|7880.8|7874.8|0
1653316770000|2022-05-23 14:39:30|7881|7875|7880.6|7874.6|7881|7875|7880|7874|10
1653316780000|2022-05-23 14:39:40|7879.4|7873.4|7880.4|7874.4|7880.6|7874.6|7879.4|7873.4|10
1653316790000|2022-05-23 14:39:50|7880.1|7874.1|7879.9|7873.9|7880.4|7874.4|7879.9|7873.9|6
1653316800000|2022-05-23 14:40:00|7880.4|7874.4|7879.9|7873.9|7881.6|7875.6|7879.9|7873.9|22
1653316810000|2022-05-23 14:40:10|7880.1|7874.1|7881.6|7875.6|7881.6|7875.6|7880.1|7874.1|9
1653316820000|2022-05-23 14:40:20|7881.9|7875.9|7885.9|7879.9|7887.9|7881.9|7881.9|7875.9|33
1653316830000|2022-05-23 14:40:30|7885.7|7879.7|7886|7880|7886|7880|7885.7|7879.7|1
1653316840000|2022-05-23 14:40:40|7886.2|7880.2|7884.9|7878.9|7886.9|7880.9|7883.7|7877.7|51
1653316850000|2022-05-23 14:40:50|7884.7|7878.7|7884.1|7878.1|7885.1|7879.1|7884.1|7878.1|7
1653316860000|2022-05-23 14:41:00|7882.9|7876.9|7883.7|7877.7|7883.7|7877.7|7882.7|7876.7|3
1653316870000|2022-05-23 14:41:10|7884|7878|7884|7878|7884.2|7878.2|7883.9|7877.9|4
1653316880000|2022-05-23 14:41:20|7883.8|7877.8|7879.1|7873.1|7883.8|7877.8|7879.1|7873.1|19
1653316890000|2022-05-23 14:41:30|7879.7|7873.7|7881.5|7875.5|7881.7|7875.7|7879.7|7873.7|16
1653316900000|2022-05-23 14:41:40|7882.5|7876.5|7881.5|7875.5|7882.5|7876.5|7881.5|7875.5|9
1653316910000|2022-05-23 14:41:50|7881|7875|7881|7875|7881.8|7875.8|7880.5|7874.5|6
1653316920000|2022-05-23 14:42:00|7881.3|7875.3|7883|7877|7883|7877|7880.8|7874.8|23
1653316930000|2022-05-23 14:42:10|7883.5|7877.5|7882.5|7876.5|7883.5|7877.5|7882.5|7876.5|10
1653316940000|2022-05-23 14:42:20|7882.8|7876.8|7884.5|7878.5|7884.5|7878.5|7882.5|7876.5|8
1653316950000|2022-05-23 14:42:30|7884.3|7878.3|7882.5|7876.5|7884.3|7878.3|7882.5|7876.5|11
1653316960000|2022-05-23 14:42:40|7882.2|7876.2|7892|7886|7892|7886|7882.2|7876.2|17
1653316970000|2022-05-23 14:42:50|7891|7885|7890|7884|7891.5|7885.5|7889.5|7883.5|15
1653316980000|2022-05-23 14:43:00|7889.5|7883.5|7888.2|7882.2|7889.5|7883.5|7887.7|7881.7|8
1653316990000|2022-05-23 14:43:10|7888|7882|7888.3|7882.3|7888.5|7882.5|7886.7|7880.7|9
1653317000000|2022-05-23 14:43:20|7888.6|7882.6|7891.5|7885.5|7893.8|7887.8|7888.6|7882.6|15
1653317010000|2022-05-23 14:43:30|7890.5|7884.5|7890.8|7884.8|7891|7885|7890.5|7884.5|2
1653317020000|2022-05-23 14:43:40|7891.6|7885.6|7898.6|7892.6|7898.6|7892.6|7891.6|7885.6|21
1653317030000|2022-05-23 14:43:50|7899.1|7893.1|7895.2|7889.2|7899.1|7893.1|7895|7889|8
1653317040000|2022-05-23 14:44:00|7896|7890|7895|7889|7896.2|7890.2|7894.7|7888.7|9
1653317050000|2022-05-23 14:44:10|7894.7|7888.7|7896.7|7890.7|7896.7|7890.7|7894.7|7888.7|5
1653317060000|2022-05-23 14:44:20|7897|7891|7900.2|7894.2|7900.7|7894.7|7897|7891|6
1653317070000|2022-05-23 14:44:30|7900|7894|7896.7|7890.7|7900|7894|7896.7|7890.7|3
1653317080000|2022-05-23 14:44:40|7896.5|7890.5|7899|7893|7899.2|7893.2|7896.2|7890.2|12
1653317090000|2022-05-23 14:44:50|7900|7894|7900.5|7894.5|7900.5|7894.5|7900|7894|0
1653317100000|2022-05-23 14:45:00|7900.2|7894.2|7897.7|7891.7|7900.2|7894.2|7897.2|7891.2|10
1653317110000|2022-05-23 14:45:10|7898|7892|7896.5|7890.5|7898|7892|7896.2|7890.2|5
1653317120000|2022-05-23 14:45:20|7897.2|7891.2|7898.5|7892.5|7900.5|7894.5|7896.7|7890.7|11
1653317130000|2022-05-23 14:45:30|7899.5|7893.5|7901|7895|7901|7895|7899.5|7893.5|22
1653317140000|2022-05-23 14:45:40|7900.7|7894.7|7902.8|7896.8|7904.1|7898.1|7900|7894|19
1653317150000|2022-05-23 14:45:50|7903.5|7897.5|7904.2|7898.2|7904.2|7898.2|7903.5|7897.5|8
1653317160000|2022-05-23 14:46:00|7904.5|7898.5|7905.5|7899.5|7906|7900|7904.5|7898.5|19
1653317170000|2022-05-23 14:46:10|7906.4|7900.4|7910.6|7904.6|7910.6|7904.6|7906.4|7900.4|18
1653317180000|2022-05-23 14:46:20|7910.3|7904.3|7908.3|7902.3|7910.3|7904.3|7907.6|7901.6|6
1653317190000|2022-05-23 14:46:30|7908.1|7902.1|7901.3|7895.3|7908.1|7902.1|7901.3|7895.3|16
1653317200000|2022-05-23 14:46:40|7901.1|7895.1|7900.1|7894.1|7901.1|7895.1|7899.3|7893.3|16
1653317210000|2022-05-23 14:46:50|7900.3|7894.3|7893.8|7887.8|7900.3|7894.3|7892|7886|111
1653317220000|2022-05-23 14:47:00|7894.8|7888.8|7891.5|7885.5|7894.8|7888.8|7891.5|7885.5|37
1653317230000|2022-05-23 14:47:10|7891.2|7885.2|7892.8|7886.8|7893|7887|7890.1|7884.1|60
1653317240000|2022-05-23 14:47:20|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7892.3|7886.3|2
1653317250000|2022-05-23 14:47:30|7893.5|7887.5|7895.1|7889.1|7895.6|7889.6|7893.3|7887.3|6
1653317260000|2022-05-23 14:47:40|7895.4|7889.4|7893.6|7887.6|7895.4|7889.4|7893.6|7887.6|3
1653317270000|2022-05-23 14:47:50|7894.8|7888.8|7895.3|7889.3|7895.3|7889.3|7894.8|7888.8|1
1653317280000|2022-05-23 14:48:00|7895.1|7889.1|7893.8|7887.8|7896.3|7890.3|7893.8|7887.8|6
1653317290000|2022-05-23 14:48:10|7895.1|7889.1|7895.8|7889.8|7895.8|7889.8|7894.1|7888.1|30
1653317300000|2022-05-23 14:48:20|7895.6|7889.6|7904.5|7898.5|7904.5|7898.5|7895.6|7889.6|25
1653317310000|2022-05-23 14:48:30|7904.7|7898.7|7906.2|7900.2|7906.2|7900.2|7904.1|7898.1|25
1653317320000|2022-05-23 14:48:40|7905.3|7899.3|7907|7901|7909.7|7903.7|7905.3|7899.3|16
1653317330000|2022-05-23 14:48:50|7906|7900|7906.7|7900.7|7907.5|7901.5|7906|7900|2
1653317340000|2022-05-23 14:49:00|7905.6|7899.6|7898.9|7892.9|7905.6|7899.6|7898.6|7892.6|7
1653317350000|2022-05-23 14:49:10|7898.6|7892.6|7896.9|7890.9|7898.6|7892.6|7896.9|7890.9|4
1653317360000|2022-05-23 14:49:20|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7896.8|7890.8|15
1653317370000|2022-05-23 14:49:30|7898.3|7892.3|7901.3|7895.3|7901.3|7895.3|7898.3|7892.3|6
1653317380000|2022-05-23 14:49:40|7898.3|7892.3|7898.8|7892.8|7898.9|7892.9|7897.8|7891.8|4
1653317390000|2022-05-23 14:49:50|7899.1|7893.1|7900.3|7894.3|7900.3|7894.3|7899.1|7893.1|0
1653317400000|2022-05-23 14:50:00|7898.8|7892.8|7899|7893|7899|7893|7898.8|7892.8|5
1653317410000|2022-05-23 14:50:10|7899.8|7893.8|7902.8|7896.8|7902.8|7896.8|7899.8|7893.8|7
1653317420000|2022-05-23 14:50:20|7902.5|7896.5|7902|7896|7902.8|7896.8|7901.8|7895.8|1
1653317430000|2022-05-23 14:50:30|7901.8|7895.8|7899.8|7893.8|7901.8|7895.8|7899.8|7893.8|5
1653317440000|2022-05-23 14:50:40|7900|7894|7900.3|7894.3|7901.3|7895.3|7899.8|7893.8|8
1653317450000|2022-05-23 14:50:50|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653317460000|2022-05-23 14:51:00|7901.8|7895.8|7900.8|7894.8|7901.8|7895.8|7899.8|7893.8|10
1653317470000|2022-05-23 14:51:10|7900.5|7894.5|7897.6|7891.6|7900.5|7894.5|7897.1|7891.1|32
1653317480000|2022-05-23 14:51:20|7897.9|7891.9|7897.8|7891.8|7898.4|7892.4|7896.8|7890.8|11
1653317490000|2022-05-23 14:51:30|7897.6|7891.6|7898.3|7892.3|7898.3|7892.3|7897.1|7891.1|5
1653317500000|2022-05-23 14:51:40|7898.1|7892.1|7899.8|7893.8|7899.8|7893.8|7897.8|7891.8|11
1653317510000|2022-05-23 14:51:50|7900.1|7894.1|7899.6|7893.6|7900.6|7894.6|7899.6|7893.6|4
1653317520000|2022-05-23 14:52:00|7901|7895|7899.5|7893.5|7901.7|7895.7|7898.5|7892.5|13
1653317530000|2022-05-23 14:52:10|7899.2|7893.2|7902.5|7896.5|7902.5|7896.5|7899.2|7893.2|4
1653317540000|2022-05-23 14:52:20|7902.8|7896.8|7903.8|7897.8|7904.3|7898.3|7902.8|7896.8|5
1653317550000|2022-05-23 14:52:30|7903.5|7897.5|7901.8|7895.8|7903.5|7897.5|7900.6|7894.6|5
1653317560000|2022-05-23 14:52:40|7901.5|7895.5|7901.3|7895.3|7901.5|7895.5|7901.3|7895.3|2
1653317570000|2022-05-23 14:52:50|7901|7895|7897.8|7891.8|7901.3|7895.3|7897.3|7891.3|8
1653317580000|2022-05-23 14:53:00|7898.1|7892.1|7900.8|7894.8|7900.8|7894.8|7897|7891|16
1653317590000|2022-05-23 14:53:10|7901.3|7895.3|7905.8|7899.8|7905.8|7899.8|7900.8|7894.8|26
1653317600000|2022-05-23 14:53:20|7905.6|7899.6|7905.8|7899.8|7905.8|7899.8|7905.6|7899.6|1
1653317610000|2022-05-23 14:53:30|7905.6|7899.6|7905.9|7899.9|7906.4|7900.4|7905.1|7899.1|1
1653317620000|2022-05-23 14:53:40|||||||||5
1653317630000|2022-05-23 14:53:50|7906.2|7900.2|7906.6|7900.6|7906.6|7900.6|7906.2|7900.2|4
1653317640000|2022-05-23 14:54:00|7906.4|7900.4|7905.6|7899.6|7907.6|7901.6|7903.1|7897.1|21
1653317650000|2022-05-23 14:54:10|7905.4|7899.4|7903.9|7897.9|7905.4|7899.4|7902.9|7896.9|5
1653317660000|2022-05-23 14:54:20|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|1
1653317670000|2022-05-23 14:54:30|7904.9|7898.9|7905.9|7899.9|7907.4|7901.4|7904.9|7898.9|8
1653317680000|2022-05-23 14:54:40|7905.7|7899.7|7906.4|7900.4|7906.4|7900.4|7905.4|7899.4|2
1653317700000|2022-05-23 14:55:00|7905.4|7899.4|7903.2|7897.2|7905.4|7899.4|7902.4|7896.4|8
1653317710000|2022-05-23 14:55:10|7902.7|7896.7|7904.7|7898.7|7904.7|7898.7|7901.4|7895.4|8
1653317720000|2022-05-23 14:55:20|7904.2|7898.2|7903.4|7897.4|7904.2|7898.2|7903.2|7897.2|1
1653317730000|2022-05-23 14:55:30|7904.2|7898.2|7904.2|7898.2|7904.2|7898.2|7903.2|7897.2|4
1653317740000|2022-05-23 14:55:40|7903.9|7897.9|7902.7|7896.7|7903.9|7897.9|7902.7|7896.7|1
1653317750000|2022-05-23 14:55:50|7903.2|7897.2|7906.4|7900.4|7906.4|7900.4|7903.2|7897.2|4
1653317760000|2022-05-23 14:56:00|7906.7|7900.7|7905.7|7899.7|7908.7|7902.7|7905.7|7899.7|4
1653317770000|2022-05-23 14:56:10|7905.4|7899.4|7905.9|7899.9|7905.9|7899.9|7905.4|7899.4|5
1653317780000|2022-05-23 14:56:20|7905.7|7899.7|7905.9|7899.9|7906.7|7900.7|7905.7|7899.7|5
1653317790000|2022-05-23 14:56:30|7906.1|7900.1|7910|7904|7910.2|7904.2|7905.7|7899.7|6
1653317800000|2022-05-23 14:56:40|7909.7|7903.7|7908.7|7902.7|7909.7|7903.7|7908.4|7902.4|1
1653317810000|2022-05-23 14:56:50|7908.9|7902.9|7908.2|7902.2|7908.9|7902.9|7908.2|7902.2|0
1653317820000|2022-05-23 14:57:00|7908.7|7902.7|7908.4|7902.4|7908.9|7902.9|7908.2|7902.2|1
1653317830000|2022-05-23 14:57:10|7908.9|7902.9|7909.2|7903.2|7909.2|7903.2|7908.9|7902.9|6
1653317840000|2022-05-23 14:57:20|7908.9|7902.9|7907.9|7901.9|7908.9|7902.9|7906.7|7900.7|4
1653317850000|2022-05-23 14:57:30|7907.7|7901.7|7907.4|7901.4|7907.7|7901.7|7907.2|7901.2|0
1653317860000|2022-05-23 14:57:40|7907.7|7901.7|7910.2|7904.2|7910.2|7904.2|7906.7|7900.7|12
1653317870000|2022-05-23 14:57:50|7910.4|7904.4|7911.9|7905.9|7912.5|7906.5|7910.4|7904.4|4
1653317880000|2022-05-23 14:58:00|7911.7|7905.7|7918.5|7912.5|7919|7913|7909.7|7903.7|17
1653317890000|2022-05-23 14:58:10|7918.3|7912.3|7919.2|7913.2|7919.3|7913.3|7916|7910|8
1653317900000|2022-05-23 14:58:20|7919.5|7913.5|7920.4|7914.4|7920.4|7914.4|7919.4|7913.4|4
1653317910000|2022-05-23 14:58:30|7919.9|7913.9|7918.7|7912.7|7920.4|7914.4|7918.4|7912.4|3
1653317920000|2022-05-23 14:58:40|7918.4|7912.4|7919.3|7913.3|7919.3|7913.3|7918|7912|11
1653317930000|2022-05-23 14:58:50|7919|7913|7920.8|7914.8|7920.8|7914.8|7919|7913|5
1653317940000|2022-05-23 14:59:00|7920.5|7914.5|7917.3|7911.3|7920.5|7914.5|7917.3|7911.3|7
1653317950000|2022-05-23 14:59:10|7917|7911|7919|7913|7919.5|7913.5|7917|7911|10
1653317960000|2022-05-23 14:59:20|7919.5|7913.5|7919.8|7913.8|7920.8|7914.8|7919.3|7913.3|5
1653317970000|2022-05-23 14:59:30|7920|7914|7921.5|7915.5|7921.5|7915.5|7920|7914|9
1653317980000|2022-05-23 14:59:40|7921.8|7915.8|7923.5|7917.5|7924.3|7918.3|7921.8|7915.8|9
1653317990000|2022-05-23 14:59:50|7923.8|7917.8|7922.5|7916.5|7924.3|7918.3|7922.5|7916.5|1
1653318000000|2022-05-23 15:00:00|7922.3|7916.3|7922|7916|7922.3|7916.3|7921|7915|6
1653318010000|2022-05-23 15:00:10|||||||||1
1653318020000|2022-05-23 15:00:20|7921.8|7915.8|7921.3|7915.3|7921.8|7915.8|7921.3|7915.3|1
1653318030000|2022-05-23 15:00:30|7921.5|7915.5|7921.5|7915.5|7921.8|7915.8|7921.5|7915.5|0
1653318040000|2022-05-23 15:00:40|||||||||4
1653318050000|2022-05-23 15:00:50|7921.3|7915.3|7921|7915|7921.3|7915.3|7921|7915|5
1653318060000|2022-05-23 15:01:00|7919.5|7913.5|7917.5|7911.5|7919.5|7913.5|7917|7911|3
1653318070000|2022-05-23 15:01:10|7917.3|7911.3|7921.1|7915.1|7921.1|7915.1|7916.6|7910.6|41
1653318080000|2022-05-23 15:01:20|7921.3|7915.3|7919.8|7913.8|7922|7916|7919.8|7913.8|3
1653318090000|2022-05-23 15:01:30|7920.1|7914.1|7923|7917|7923|7917|7920|7914|4
1653318100000|2022-05-23 15:01:40|7923.3|7917.3|7920.3|7914.3|7924.3|7918.3|7920.3|7914.3|6
1653318110000|2022-05-23 15:01:50|7920.1|7914.1|7921.8|7915.8|7923|7917|7920.1|7914.1|4
1653318120000|2022-05-23 15:02:00|7921.5|7915.5|7920.3|7914.3|7921.5|7915.5|7920|7914|9
1653318130000|2022-05-23 15:02:10|7920.6|7914.6|7920.8|7914.8|7921.3|7915.3|7920.6|7914.6|2
1653318140000|2022-05-23 15:02:20|7920.6|7914.6|7920.8|7914.8|7922|7916|7920.6|7914.6|3
1653318150000|2022-05-23 15:02:30|7920.3|7914.3|7921.3|7915.3|7921.6|7915.6|7920.1|7914.1|3
1653318160000|2022-05-23 15:02:40|7921|7915|7921.3|7915.3|7921.8|7915.8|7921|7915|7
1653318170000|2022-05-23 15:02:50|7921.8|7915.8|7924|7918|7924|7918|7921.8|7915.8|3
1653318180000|2022-05-23 15:03:00|7923.8|7917.8|7923.5|7917.5|7924.3|7918.3|7923.3|7917.3|6
1653318190000|2022-05-23 15:03:10|7923.8|7917.8|7921.8|7915.8|7925|7919|7921.5|7915.5|6
1653318200000|2022-05-23 15:03:20|7921.5|7915.5|7920.3|7914.3|7921.5|7915.5|7920.3|7914.3|5
1653318210000|2022-05-23 15:03:30|7920.5|7914.5|7920.1|7914.1|7920.5|7914.5|7919.9|7913.9|0
1653318220000|2022-05-23 15:03:40|7919.9|7913.9|7917.9|7911.9|7919.9|7913.9|7916.4|7910.4|9
1653318230000|2022-05-23 15:03:50|7918.1|7912.1|7918.8|7912.8|7918.8|7912.8|7918.1|7912.1|6
1653318240000|2022-05-23 15:04:00|7919.1|7913.1|7919.8|7913.8|7920.1|7914.1|7918.6|7912.6|7
1653318250000|2022-05-23 15:04:10|7919.6|7913.6|7919.1|7913.1|7919.6|7913.6|7919.1|7913.1|0
1653318260000|2022-05-23 15:04:20|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|2
1653318270000|2022-05-23 15:04:30|7919.1|7913.1|7919.1|7913.1|7919.9|7913.9|7919.1|7913.1|6
1653318280000|2022-05-23 15:04:40|7918.9|7912.9|7919.9|7913.9|7919.9|7913.9|7918.4|7912.4|14
1653318290000|2022-05-23 15:04:50|7920.1|7914.1|7921.1|7915.1|7921.6|7915.6|7920.1|7914.1|3
1653318300000|2022-05-23 15:05:00|7921.4|7915.4|7922.9|7916.9|7922.9|7916.9|7919.9|7913.9|3
1653318310000|2022-05-23 15:05:10|7922.6|7916.6|7921.1|7915.1|7922.6|7916.6|7921.1|7915.1|2
1653318320000|2022-05-23 15:05:20|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.6|7914.6|0
1653318330000|2022-05-23 15:05:30|7920.6|7914.6|7921.1|7915.1|7921.9|7915.9|7920.4|7914.4|4
1653318340000|2022-05-23 15:05:40|7921.9|7915.9|7922.4|7916.4|7922.4|7916.4|7921.1|7915.1|11
1653318350000|2022-05-23 15:05:50|7922.1|7916.1|7923.2|7917.2|7923.9|7917.9|7922.1|7916.1|7
1653318360000|2022-05-23 15:06:00|7923.6|7917.6|7922.4|7916.4|7926.1|7920.1|7922.4|7916.4|8
1653318370000|2022-05-23 15:06:10|7922.2|7916.2|7922.4|7916.4|7922.4|7916.4|7922.2|7916.2|1
1653318380000|2022-05-23 15:06:20|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|2
1653318390000|2022-05-23 15:06:30|7922.8|7916.8|7922.6|7916.6|7922.8|7916.8|7922.6|7916.6|2
1653318400000|2022-05-23 15:06:40|7922.3|7916.3|7919.6|7913.6|7922.6|7916.6|7919.6|7913.6|10
1653318410000|2022-05-23 15:06:50|7919.1|7913.1|7917.6|7911.6|7919.1|7913.1|7917.6|7911.6|14
1653318420000|2022-05-23 15:07:00|7917.1|7911.1|7916.8|7910.8|7917.8|7911.8|7916.8|7910.8|54
1653318430000|2022-05-23 15:07:10|7916.3|7910.3|7917.4|7911.4|7917.4|7911.4|7916.3|7910.3|41
1653318440000|2022-05-23 15:07:20|7917.1|7911.1|7917.2|7911.2|7918.2|7912.2|7917.1|7911.1|1
1653318450000|2022-05-23 15:07:30|7917.4|7911.4|7917|7911|7917.4|7911.4|7916|7910|5
1653318460000|2022-05-23 15:07:40|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|3
1653318470000|2022-05-23 15:07:50|7917|7911|7916.7|7910.7|7917|7911|7916.5|7910.5|2
1653318480000|2022-05-23 15:08:00|7916.5|7910.5|7917.4|7911.4|7918.1|7912.1|7916.5|7910.5|5
1653318490000|2022-05-23 15:08:10|7917.9|7911.9|7918.9|7912.9|7919|7913|7917.9|7911.9|4
1653318500000|2022-05-23 15:08:20|7919.2|7913.2|7920.4|7914.4|7920.7|7914.7|7919.2|7913.2|3
1653318510000|2022-05-23 15:08:30|7920.2|7914.2|7918.9|7912.9|7920.2|7914.2|7918.9|7912.9|0
1653318520000|2022-05-23 15:08:40|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7918.9|7912.9|3
1653318530000|2022-05-23 15:08:50|7919.9|7913.9|7921.2|7915.2|7921.2|7915.2|7919.9|7913.9|5
1653318540000|2022-05-23 15:09:00|7920.9|7914.9|7920.9|7914.9|7921.2|7915.2|7920.9|7914.9|2
1653318550000|2022-05-23 15:09:10|7920.4|7914.4|7918.9|7912.9|7921.2|7915.2|7918.9|7912.9|12
1653318560000|2022-05-23 15:09:20|7924.3|7918.3|7923.4|7917.4|7924.5|7918.5|7922.8|7916.8|16
1653318570000|2022-05-23 15:09:30|7922.9|7916.9|7923.4|7917.4|7923.4|7917.4|7922.9|7916.9|0
1653318580000|2022-05-23 15:09:40|7923.2|7917.2|7923.9|7917.9|7924.8|7918.8|7923.2|7917.2|3
1653318590000|2022-05-23 15:09:50|7923.7|7917.7|7925.9|7919.9|7926.2|7920.2|7923.4|7917.4|13
1653318600000|2022-05-23 15:10:00|7926.4|7920.4|7925.4|7919.4|7926.4|7920.4|7925.4|7919.4|2
1653318610000|2022-05-23 15:10:10|7925.7|7919.7|7924.2|7918.2|7925.9|7919.9|7924.2|7918.2|4
1653318620000|2022-05-23 15:10:20|7924.4|7918.4|7924.9|7918.9|7924.9|7918.9|7924.4|7918.4|0
1653318630000|2022-05-23 15:10:30|7924.5|7918.5|7929.7|7923.7|7929.7|7923.7|7924.5|7918.5|10
1653318640000|2022-05-23 15:10:40|7930|7924|7927.9|7921.9|7930|7924|7927.9|7921.9|6
1653318650000|2022-05-23 15:10:50|7927.7|7921.7|7927|7921|7927.7|7921.7|7925.9|7919.9|7
1653318660000|2022-05-23 15:11:00|7926.7|7920.7|7927.2|7921.2|7927.2|7921.2|7926.7|7920.7|1
1653318670000|2022-05-23 15:11:10|7926.9|7920.9|7927.5|7921.5|7927.5|7921.5|7926.9|7920.9|2
1653318680000|2022-05-23 15:11:20|7927.2|7921.2|7928.2|7922.2|7928.8|7922.8|7927.2|7921.2|6
1653318690000|2022-05-23 15:11:30|7928.5|7922.5|7933|7927|7933.5|7927.5|7928.5|7922.5|15
1653318700000|2022-05-23 15:11:40|7933.2|7927.2|7936.4|7930.4|7937.4|7931.4|7932.7|7926.7|12
1653318710000|2022-05-23 15:11:50|7936.2|7930.2|7938.4|7932.4|7939.2|7933.2|7936.2|7930.2|10
1653318720000|2022-05-23 15:12:00|7938.7|7932.7|7937.9|7931.9|7939.2|7933.2|7937.7|7931.7|5
1653318730000|2022-05-23 15:12:10|7938.2|7932.2|7938.9|7932.9|7939.7|7933.7|7938.2|7932.2|7
1653318740000|2022-05-23 15:12:20|7938.7|7932.7|7936.9|7930.9|7938.7|7932.7|7936.9|7930.9|1
1653318750000|2022-05-23 15:12:30|7936.7|7930.7|7933.4|7927.4|7937.4|7931.4|7933.4|7927.4|11
1653318760000|2022-05-23 15:12:40|7932.4|7926.4|7932.7|7926.7|7932.7|7926.7|7932.4|7926.4|1
1653318770000|2022-05-23 15:12:50|7932.4|7926.4|7932.9|7926.9|7933.4|7927.4|7932.4|7926.4|2
1653318780000|2022-05-23 15:13:00|7932.7|7926.7|7932.1|7926.1|7933.4|7927.4|7931.7|7925.7|10
1653318790000|2022-05-23 15:13:10|7932.3|7926.3|7931.8|7925.8|7932.3|7926.3|7931.3|7925.3|5
1653318800000|2022-05-23 15:13:20|7932.1|7926.1|7933.6|7927.6|7933.6|7927.6|7932.1|7926.1|4
1653318810000|2022-05-23 15:13:30|7933.4|7927.4|7933.9|7927.9|7933.9|7927.9|7933.4|7927.4|1
1653318820000|2022-05-23 15:13:40|7934.7|7928.7|7934.4|7928.4|7934.7|7928.7|7933.9|7927.9|7
1653318830000|2022-05-23 15:13:50|7934.2|7928.2|7934.2|7928.2|7934.4|7928.4|7933.9|7927.9|5
1653318840000|2022-05-23 15:14:00|7934.4|7928.4|7937.4|7931.4|7937.9|7931.9|7934.4|7928.4|5
1653318850000|2022-05-23 15:14:10|7938.9|7932.9|7944.9|7938.9|7945.4|7939.4|7938.6|7932.6|12
1653318860000|2022-05-23 15:14:20|7945.1|7939.1|7945.1|7939.1|7945.3|7939.3|7945.1|7939.1|5
1653318870000|2022-05-23 15:14:30|7944.9|7938.9|7943.8|7937.8|7944.9|7938.9|7943|7937|4
1653318880000|2022-05-23 15:14:40|7943.6|7937.6|7943.6|7937.6|7944.6|7938.6|7942.8|7936.8|6
1653318890000|2022-05-23 15:14:50|7943.3|7937.3|7942.5|7936.5|7943.9|7937.9|7942.5|7936.5|2
1653318900000|2022-05-23 15:15:00|7942.8|7936.8|7942.9|7936.9|7943.4|7937.4|7942.1|7936.1|3
1653318910000|2022-05-23 15:15:10|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|7941.9|7935.9|5
1653318920000|2022-05-23 15:15:20|7942.9|7936.9|7942.4|7936.4|7943.4|7937.4|7942.4|7936.4|0
1653318930000|2022-05-23 15:15:30|7942.2|7936.2|7941.7|7935.7|7942.2|7936.2|7941.7|7935.7|9
1653318940000|2022-05-23 15:15:40|7942|7936|7941.7|7935.7|7942.2|7936.2|7941.7|7935.7|6
1653318950000|2022-05-23 15:15:50|7941.2|7935.2|7941|7935|7941.2|7935.2|7941|7935|14
1653318960000|2022-05-23 15:16:00|7941.8|7935.8|7943.9|7937.9|7944.7|7938.7|7941.5|7935.5|6
1653318970000|2022-05-23 15:16:10|7944.7|7938.7|7945.9|7939.9|7945.9|7939.9|7944.7|7938.7|14
1653318980000|2022-05-23 15:16:20|7945.7|7939.7|7944.9|7938.9|7945.7|7939.7|7944.1|7938.1|2
1653318990000|2022-05-23 15:16:30|7945.1|7939.1|7944.6|7938.6|7945.9|7939.9|7944.4|7938.4|0
1653319000000|2022-05-23 15:16:40|7944.9|7938.9|7945.1|7939.1|7945.4|7939.4|7944.9|7938.9|3
1653319010000|2022-05-23 15:16:50|7944.9|7938.9|7943.9|7937.9|7945.4|7939.4|7943.9|7937.9|7
1653319020000|2022-05-23 15:17:00|7944.1|7938.1|7941.9|7935.9|7944.6|7938.6|7941.9|7935.9|7
1653319030000|2022-05-23 15:17:10|7935.4|7929.4|7935.9|7929.9|7936.9|7930.9|7934.9|7928.9|7
1653319040000|2022-05-23 15:17:20|7936.2|7930.2|7933.9|7927.9|7936.9|7930.9|7933.4|7927.4|3
1653319050000|2022-05-23 15:17:30|7933.6|7927.6|7933.9|7927.9|7933.9|7927.9|7932.9|7926.9|4
1653319060000|2022-05-23 15:17:40|7933.7|7927.7|7943.5|7937.5|7944.5|7938.5|7933.5|7927.5|9
1653319070000|2022-05-23 15:17:50|7943.2|7937.2|7942.7|7936.7|7943.2|7937.2|7942.5|7936.5|1
1653319080000|2022-05-23 15:18:00|7942.4|7936.4|7941.7|7935.7|7942.5|7936.5|7941.7|7935.7|1
1653319090000|2022-05-23 15:18:10|7940.7|7934.7|7942.5|7936.5|7942.5|7936.5|7940.7|7934.7|19
1653319100000|2022-05-23 15:18:20|7942.2|7936.2|7942.2|7936.2|7943.5|7937.5|7941.9|7935.9|8
1653319110000|2022-05-23 15:18:30|7942.4|7936.4|7943|7937|7943|7937|7942.4|7936.4|2
1653319120000|2022-05-23 15:18:40|7943.3|7937.3|7943|7937|7943.5|7937.5|7943|7937|4
1653319130000|2022-05-23 15:18:50|7943.2|7937.2|7942.9|7936.9|7943.2|7937.2|7942.7|7936.7|5
1653319140000|2022-05-23 15:19:00|7942.7|7936.7|7938.7|7932.7|7942.9|7936.9|7938.7|7932.7|9
1653319150000|2022-05-23 15:19:10|7938.9|7932.9|7937.9|7931.9|7939.5|7933.5|7937.9|7931.9|6
1653319160000|2022-05-23 15:19:20|7938.2|7932.2|7938.4|7932.4|7938.4|7932.4|7938.2|7932.2|0
1653319170000|2022-05-23 15:19:30|7937.4|7931.4|7937.1|7931.1|7937.4|7931.4|7936.6|7930.6|6
1653319180000|2022-05-23 15:19:40|7936.9|7930.9|7937.1|7931.1|7937.1|7931.1|7936.6|7930.6|3
1653319190000|2022-05-23 15:19:50|7937.7|7931.7|7938.4|7932.4|7938.4|7932.4|7937.6|7931.6|6
1653319200000|2022-05-23 15:20:00|7938.1|7932.1|7937.4|7931.4|7938.1|7932.1|7937.4|7931.4|0
1653319210000|2022-05-23 15:20:10|7937.1|7931.1|7939.4|7933.4|7939.9|7933.9|7937.1|7931.1|4
1653319220000|2022-05-23 15:20:20|7938.9|7932.9|7938.9|7932.9|7938.9|7932.9|7938.9|7932.9|1
1653319230000|2022-05-23 15:20:30|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|0
1653319240000|2022-05-23 15:20:40|7938.1|7932.1|7937.4|7931.4|7938.1|7932.1|7937.4|7931.4|5
1653319250000|2022-05-23 15:20:50|7937.6|7931.6|7937.6|7931.6|7937.6|7931.6|7937.4|7931.4|0
1653319260000|2022-05-23 15:21:00|7937.9|7931.9|7937.4|7931.4|7937.9|7931.9|7937.4|7931.4|4
1653319270000|2022-05-23 15:21:10|7935.4|7929.4|7931.1|7925.1|7935.4|7929.4|7927.4|7921.4|20
1653319280000|2022-05-23 15:21:20|7930.1|7924.1|7930.4|7924.4|7930.4|7924.4|7928.9|7922.9|15
1653319290000|2022-05-23 15:21:30|7937.3|7931.3|7936.5|7930.5|7937.5|7931.5|7936.5|7930.5|45
1653319300000|2022-05-23 15:21:40|7936.2|7930.2|7936.9|7930.9|7936.9|7930.9|7936.2|7930.2|7
1653319310000|2022-05-23 15:21:50|7936.7|7930.7|7934.4|7928.4|7936.7|7930.7|7934.4|7928.4|3
1653319320000|2022-05-23 15:22:00|7934.9|7928.9|7933.7|7927.7|7935.7|7929.7|7933.7|7927.7|2
1653319330000|2022-05-23 15:22:10|7933.4|7927.4|7934.7|7928.7|7934.7|7928.7|7933.4|7927.4|10
1653319340000|2022-05-23 15:22:20|7934.2|7928.2|7935.2|7929.2|7935.2|7929.2|7934.2|7928.2|1
1653319350000|2022-05-23 15:22:30|7935.4|7929.4|7935.2|7929.2|7935.4|7929.4|7934.7|7928.7|2
1653319360000|2022-05-23 15:22:40|7934.5|7928.5|7933.6|7927.6|7934.7|7928.7|7933.6|7927.6|11
1653319370000|2022-05-23 15:22:50|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653319380000|2022-05-23 15:23:00|7931.4|7925.4|7931.2|7925.2|7931.4|7925.4|7931.2|7925.2|1
1653319390000|2022-05-23 15:23:10|7931.4|7925.4|7931.6|7925.6|7931.9|7925.9|7930.4|7924.4|32
1653319400000|2022-05-23 15:23:20|7931.9|7925.9|7931.1|7925.1|7932.4|7926.4|7931.1|7925.1|5
1653319410000|2022-05-23 15:23:30|7931.4|7925.4|7930.6|7924.6|7931.4|7925.4|7930.6|7924.6|5
1653319420000|2022-05-23 15:23:40|7929.6|7923.6|7926.3|7920.3|7929.6|7923.6|7926.3|7920.3|54
1653319430000|2022-05-23 15:23:50|7926.5|7920.5|7926.3|7920.3|7928|7922|7926.3|7920.3|9
1653319440000|2022-05-23 15:24:00|7926|7920|7927.2|7921.2|7927.5|7921.5|7925.8|7919.8|18
1653319450000|2022-05-23 15:24:10|7926.7|7920.7|7927.2|7921.2|7927.2|7921.2|7926.5|7920.5|11
1653319460000|2022-05-23 15:24:20|7927.7|7921.7|7927.4|7921.4|7928.1|7922.1|7927.4|7921.4|1
1653319470000|2022-05-23 15:24:30|7927.6|7921.6|7929.4|7923.4|7929.4|7923.4|7927.6|7921.6|4
1653319480000|2022-05-23 15:24:40|7926.9|7920.9|7926.9|7920.9|7927.4|7921.4|7926.9|7920.9|9
1653319490000|2022-05-23 15:24:50|7928.6|7922.6|7929.6|7923.6|7929.6|7923.6|7928.6|7922.6|6
1653319500000|2022-05-23 15:25:00|7928.9|7922.9|7930.4|7924.4|7930.4|7924.4|7927.9|7921.9|4
1653319510000|2022-05-23 15:25:10|7930.1|7924.1|7931.6|7925.6|7932.4|7926.4|7929.6|7923.6|4
1653319520000|2022-05-23 15:25:20|7931.4|7925.4|7931.9|7925.9|7932.6|7926.6|7931.4|7925.4|6
1653319530000|2022-05-23 15:25:30|7932.1|7926.1|7930.6|7924.6|7932.1|7926.1|7930.1|7924.1|5
1653319540000|2022-05-23 15:25:40|7930.4|7924.4|7930.1|7924.1|7930.9|7924.9|7929.9|7923.9|10
1653319550000|2022-05-23 15:25:50|7929.9|7923.9|7929.9|7923.9|7930.1|7924.1|7929.9|7923.9|0
1653319560000|2022-05-23 15:26:00|7930.1|7924.1|7929.4|7923.4|7931.4|7925.4|7927.6|7921.6|13
1653319570000|2022-05-23 15:26:10|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.1|7924.1|2
1653319580000|2022-05-23 15:26:20|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|3
1653319590000|2022-05-23 15:26:30|7930.1|7924.1|7928.9|7922.9|7930.1|7924.1|7928.4|7922.4|5
1653319600000|2022-05-23 15:26:40|7928.6|7922.6|7928.6|7922.6|7928.9|7922.9|7928.4|7922.4|5
1653319610000|2022-05-23 15:26:50|7928.4|7922.4|7928.9|7922.9|7928.9|7922.9|7928.4|7922.4|3
1653319620000|2022-05-23 15:27:00|7928.2|7922.2|7926.9|7920.9|7928.2|7922.2|7924.6|7918.6|48
1653319630000|2022-05-23 15:27:10|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|0
1653319640000|2022-05-23 15:27:20|7926.9|7920.9|7926.9|7920.9|7927.1|7921.1|7926.9|7920.9|0
1653319650000|2022-05-23 15:27:30|7926.7|7920.7|7927.1|7921.1|7927.1|7921.1|7926.7|7920.7|1
1653319660000|2022-05-23 15:27:40|7926.9|7920.9|7926.1|7920.1|7926.9|7920.9|7926.1|7920.1|4
1653319670000|2022-05-23 15:27:50|7927.4|7921.4|7926.9|7920.9|7927.6|7921.6|7926.9|7920.9|1
1653319680000|2022-05-23 15:28:00|7927.1|7921.1|7928.1|7922.1|7928.1|7922.1|7927.1|7921.1|1
1653319690000|2022-05-23 15:28:10|7930.6|7924.6|7929.6|7923.6|7930.6|7924.6|7929.6|7923.6|8
1653319700000|2022-05-23 15:28:20|7929.9|7923.9|7930.1|7924.1|7930.1|7924.1|7929.9|7923.9|1
1653319710000|2022-05-23 15:28:30|7929.9|7923.9|7928.9|7922.9|7929.9|7923.9|7928.9|7922.9|3
1653319720000|2022-05-23 15:28:40|7929.1|7923.1|7929.1|7923.1|7929.1|7923.1|7928.9|7922.9|3
1653319730000|2022-05-23 15:28:50|7930.9|7924.9|7925.9|7919.9|7932.1|7926.1|7925.1|7919.1|39
1653319740000|2022-05-23 15:29:00|7926.1|7920.1|7924.6|7918.6|7926.1|7920.1|7924.6|7918.6|13
1653319750000|2022-05-23 15:29:10|7925.5|7919.5|7926.1|7920.1|7926.1|7920.1|7925.5|7919.5|33
1653319760000|2022-05-23 15:29:20|7926.4|7920.4|7926.6|7920.6|7926.6|7920.6|7926.4|7920.4|26
1653319770000|2022-05-23 15:29:30|7926.3|7920.3|7926.6|7920.6|7926.6|7920.6|7926.1|7920.1|2
1653319780000|2022-05-23 15:29:40|7926.4|7920.4|7927.6|7921.6|7927.6|7921.6|7926.1|7920.1|7
1653319790000|2022-05-23 15:29:50|7927.3|7921.3|7924.2|7918.2|7927.3|7921.3|7923.5|7917.5|19
1653319800000|2022-05-23 15:30:00|7924|7918|7922.1|7916.1|7924|7918|7921.9|7915.9|41
1653319810000|2022-05-23 15:30:10|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|2
1653319820000|2022-05-23 15:30:20|7921.9|7915.9|7923.1|7917.1|7923.1|7917.1|7921.9|7915.9|12
1653319830000|2022-05-23 15:30:30|7922.9|7916.9|7922.4|7916.4|7922.9|7916.9|7922.1|7916.1|23
1653319840000|2022-05-23 15:30:40|7922.1|7916.1|7921.9|7915.9|7922.1|7916.1|7921.9|7915.9|2
1653319850000|2022-05-23 15:30:50|||||||||4
1653319860000|2022-05-23 15:31:00|7922.3|7916.3|7922.9|7916.9|7923.4|7917.4|7922.3|7916.3|21
1653319870000|2022-05-23 15:31:10|7923.1|7917.1|7923.4|7917.4|7923.4|7917.4|7923.1|7917.1|13
1653319880000|2022-05-23 15:31:20|7923.1|7917.1|7924.8|7918.8|7925.1|7919.1|7922.9|7916.9|22
1653319890000|2022-05-23 15:31:30|7925.1|7919.1|7924.8|7918.8|7925.1|7919.1|7924.8|7918.8|3
1653319900000|2022-05-23 15:31:40|7925.1|7919.1|7925.4|7919.4|7925.4|7919.4|7924.9|7918.9|2
1653319940000|2022-05-23 15:32:20|||||||||1
1653319950000|2022-05-23 15:32:30|||||||||1
1653319970000|2022-05-23 15:32:50|7925.1|7919.1|7924.8|7918.8|7925.1|7919.1|7924.8|7918.8|4
1653319980000|2022-05-23 15:33:00|7923.3|7917.3|7922|7916|7923.3|7917.3|7921.2|7915.2|9
1653319990000|2022-05-23 15:33:10|7922.3|7916.3|7924.7|7918.7|7925|7919|7922.3|7916.3|4
1653320000000|2022-05-23 15:33:20|7924.2|7918.2|7924.5|7918.5|7924.5|7918.5|7924.2|7918.2|2
1653320010000|2022-05-23 15:33:30|7924.2|7918.2|7924.2|7918.2|7924.5|7918.5|7924.2|7918.2|0
1653320020000|2022-05-23 15:33:40|7924.5|7918.5|7925|7919|7925.3|7919.3|7924.2|7918.2|3
1653320030000|2022-05-23 15:33:50|7924.2|7918.2|7924.2|7918.2|7924.7|7918.7|7924.2|7918.2|1
1653320040000|2022-05-23 15:34:00|7924.5|7918.5|7924.5|7918.5|7924.7|7918.7|7924.5|7918.5|1
1653320050000|2022-05-23 15:34:10|7924.7|7918.7|7924.2|7918.2|7924.7|7918.7|7924.2|7918.2|1
1653320060000|2022-05-23 15:34:20|||||||||2
1653320070000|2022-05-23 15:34:30|7924.5|7918.5|7926.2|7920.2|7926.2|7920.2|7924.5|7918.5|2
1653320080000|2022-05-23 15:34:40|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|2
1653320090000|2022-05-23 15:34:50|||||||||1
1653320110000|2022-05-23 15:35:10|7926|7920|7925.7|7919.7|7926|7920|7925.5|7919.5|0
1653320120000|2022-05-23 15:35:20|7925.2|7919.2|7924.6|7918.6|7925.7|7919.7|7924.6|7918.6|11
1653320130000|2022-05-23 15:35:30|7924.1|7918.1|7925.1|7919.1|7925.1|7919.1|7924.1|7918.1|18
1653320140000|2022-05-23 15:35:40|7924.6|7918.6|7925.1|7919.1|7925.1|7919.1|7924.6|7918.6|3
1653320150000|2022-05-23 15:35:50|7925.4|7919.4|7925.7|7919.7|7925.7|7919.7|7924.6|7918.6|7
1653320160000|2022-05-23 15:36:00|7924.9|7918.9|7925.1|7919.1|7925.9|7919.9|7924.9|7918.9|4
1653320170000|2022-05-23 15:36:10|7925.4|7919.4|7925.4|7919.4|7925.7|7919.7|7925.4|7919.4|6
1653320180000|2022-05-23 15:36:20|7925.7|7919.7|7925.6|7919.6|7925.9|7919.9|7925.6|7919.6|2
1653320190000|2022-05-23 15:36:30|7925.4|7919.4|7927.5|7921.5|7927.7|7921.7|7925.1|7919.1|4
1653320200000|2022-05-23 15:36:40|7927.7|7921.7|7929.2|7923.2|7929.2|7923.2|7927.5|7921.5|3
1653320210000|2022-05-23 15:36:50|7928.5|7922.5|7930.2|7924.2|7930.2|7924.2|7928.5|7922.5|1
1653320220000|2022-05-23 15:37:00|7930.5|7924.5|7930.2|7924.2|7930.5|7924.5|7930|7924|1
1653320230000|2022-05-23 15:37:10|7929.6|7923.6|7929.2|7923.2|7931|7925|7929.2|7923.2|4
1653320240000|2022-05-23 15:37:20|7929.7|7923.7|7931|7925|7931|7925|7929.7|7923.7|7
1653320250000|2022-05-23 15:37:30|7931.5|7925.5|7932.8|7926.8|7933|7927|7931.5|7925.5|2
1653320260000|2022-05-23 15:37:40|7932.7|7926.7|7930.8|7924.8|7932.7|7926.7|7930.5|7924.5|4
1653320280000|2022-05-23 15:38:00|7931.8|7925.8|7931.3|7925.3|7932|7926|7931.3|7925.3|3
1653320290000|2022-05-23 15:38:10|7931|7925|7930.6|7924.6|7931|7925|7930.6|7924.6|0
1653320300000|2022-05-23 15:38:20|7930.1|7924.1|7929.8|7923.8|7930.6|7924.6|7929.8|7923.8|4
1653320310000|2022-05-23 15:38:30|7929|7923|7927.8|7921.8|7929|7923|7927.8|7921.8|3
1653320320000|2022-05-23 15:38:40|7928|7922|7925.5|7919.5|7928|7922|7925.2|7919.2|5
1653320330000|2022-05-23 15:38:50|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|1
1653320340000|2022-05-23 15:39:00|7925.2|7919.2|7924.5|7918.5|7925.7|7919.7|7924.5|7918.5|9
1653320350000|2022-05-23 15:39:10|7924|7918|7922.2|7916.2|7924|7918|7922.2|7916.2|2
1653320360000|2022-05-23 15:39:20|7922.6|7916.6|7925.7|7919.7|7925.7|7919.7|7922.6|7916.6|6
1653320370000|2022-05-23 15:39:30|7924.5|7918.5|7925.2|7919.2|7925.2|7919.2|7924.5|7918.5|0
1653320380000|2022-05-23 15:39:40|7924.7|7918.7|7926.2|7920.2|7926.5|7920.5|7924.4|7918.4|42
1653320390000|2022-05-23 15:39:50|7926.5|7920.5|7926.7|7920.7|7926.9|7920.9|7925.9|7919.9|2
1653320400000|2022-05-23 15:40:00|7926.5|7920.5|7926.5|7920.5|7926.5|7920.5|7926.5|7920.5|0
1653320410000|2022-05-23 15:40:10|7926.3|7920.3|7926.4|7920.4|7927.2|7921.2|7926.3|7920.3|8
1653320420000|2022-05-23 15:40:20|7926.7|7920.7|7926.9|7920.9|7926.9|7920.9|7926.7|7920.7|0
1653320430000|2022-05-23 15:40:30|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|0
1653320440000|2022-05-23 15:40:40|7925.4|7919.4|7925.7|7919.7|7925.7|7919.7|7925.4|7919.4|2
1653320450000|2022-05-23 15:40:50|7925.2|7919.2|7925.7|7919.7|7925.7|7919.7|7925.2|7919.2|3
1653320460000|2022-05-23 15:41:00|7925.4|7919.4|7927.2|7921.2|7927.2|7921.2|7925.4|7919.4|4
1653320470000|2022-05-23 15:41:10|7926.9|7920.9|7933.2|7927.2|7934.2|7928.2|7926.9|7920.9|5
1653320480000|2022-05-23 15:41:20|7933.7|7927.7|7936.4|7930.4|7936.7|7930.7|7933.7|7927.7|6
1653320490000|2022-05-23 15:41:30|7936.7|7930.7|7936.4|7930.4|7936.7|7930.7|7936.2|7930.2|0
1653320500000|2022-05-23 15:41:40|7936.2|7930.2|7936.3|7930.3|7937|7931|7935.9|7929.9|17
1653320510000|2022-05-23 15:41:50|7936.6|7930.6|7935.3|7929.3|7936.6|7930.6|7935.3|7929.3|1
1653320520000|2022-05-23 15:42:00|7934.6|7928.6|7933|7927|7934.6|7928.6|7932.6|7926.6|6
1653320530000|2022-05-23 15:42:10|7934.6|7928.6|7933|7927|7934.6|7928.6|7933|7927|8
1653320540000|2022-05-23 15:42:20|7933.2|7927.2|7935|7929|7935.3|7929.3|7933.2|7927.2|2
1653320550000|2022-05-23 15:42:30|7935.2|7929.2|7935|7929|7935.2|7929.2|7935|7929|0
1653320560000|2022-05-23 15:42:40|||||||||1
1653320570000|2022-05-23 15:42:50|7934.5|7928.5|7934.3|7928.3|7934.8|7928.8|7934.3|7928.3|7
1653320580000|2022-05-23 15:43:00|7934|7928|7934.8|7928.8|7934.8|7928.8|7933.3|7927.3|3
1653320590000|2022-05-23 15:43:10|7935.8|7929.8|7935.5|7929.5|7936.8|7930.8|7935.5|7929.5|6
1653320600000|2022-05-23 15:43:20|7935.8|7929.8|7936.8|7930.8|7936.8|7930.8|7935.5|7929.5|7
1653320610000|2022-05-23 15:43:30|7936.3|7930.3|7938.9|7932.9|7938.9|7932.9|7936.3|7930.3|4
1653320620000|2022-05-23 15:43:40|7938.6|7932.6|7938.4|7932.4|7938.9|7932.9|7938.4|7932.4|1
1653320630000|2022-05-23 15:43:50|7938.7|7932.7|7938.4|7932.4|7938.7|7932.7|7938.4|7932.4|1
1653320650000|2022-05-23 15:44:10|7939.6|7933.6|7940.4|7934.4|7940.4|7934.4|7939.3|7933.3|3
1653320660000|2022-05-23 15:44:20|7939.8|7933.8|7939.9|7933.9|7940.1|7934.1|7939.8|7933.8|1
1653320670000|2022-05-23 15:44:30|7939.7|7933.7|7942.5|7936.5|7942.5|7936.5|7939.7|7933.7|10
1653320680000|2022-05-23 15:44:40|7939.5|7933.5|7938.7|7932.7|7939.5|7933.5|7938.7|7932.7|5
1653320690000|2022-05-23 15:44:50|7938.5|7932.5|7937.5|7931.5|7939|7933|7937.5|7931.5|4
1653320700000|2022-05-23 15:45:00|7936.7|7930.7|7938.7|7932.7|7939|7933|7936.7|7930.7|2
1653320710000|2022-05-23 15:45:10|7938.5|7932.5|7939|7933|7939|7933|7938.5|7932.5|2
1653320720000|2022-05-23 15:45:20|7939.2|7933.2|7943.9|7937.9|7944.7|7938.7|7939.2|7933.2|14
1653320730000|2022-05-23 15:45:30|7944.2|7938.2|7945.7|7939.7|7946.7|7940.7|7944.2|7938.2|5
1653320740000|2022-05-23 15:45:40|7945.2|7939.2|7945|7939|7946.2|7940.2|7944.7|7938.7|1
1653320750000|2022-05-23 15:45:50|7944.7|7938.7|7943.2|7937.2|7944.7|7938.7|7943.2|7937.2|0
1653320760000|2022-05-23 15:46:00|7942.9|7936.9|7938.2|7932.2|7942.9|7936.9|7938.2|7932.2|13
1653320770000|2022-05-23 15:46:10|7938.4|7932.4|7936.9|7930.9|7938.4|7932.4|7936.9|7930.9|2
1653320780000|2022-05-23 15:46:20|7936.4|7930.4|7936.1|7930.1|7936.4|7930.4|7935.9|7929.9|0
1653320790000|2022-05-23 15:46:30|7935.9|7929.9|7935.4|7929.4|7935.9|7929.9|7935.1|7929.1|2
1653320800000|2022-05-23 15:46:40|7934.9|7928.9|7933.6|7927.6|7934.9|7928.9|7933.6|7927.6|2
1653320810000|2022-05-23 15:46:50|7934.6|7928.6|7932.4|7926.4|7934.6|7928.6|7932.4|7926.4|3
1653320820000|2022-05-23 15:47:00|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|7931.6|7925.6|1
1653320830000|2022-05-23 15:47:10|7931.9|7925.9|7932.7|7926.7|7932.7|7926.7|7931.7|7925.7|0
1653320850000|2022-05-23 15:47:30|7933.9|7927.9|7933.2|7927.2|7933.9|7927.9|7933.2|7927.2|4
1653320860000|2022-05-23 15:47:40|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|1
1653320870000|2022-05-23 15:47:50|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|8
1653320880000|2022-05-23 15:48:00|7932.4|7926.4|7933.4|7927.4|7933.9|7927.9|7932.4|7926.4|12
1653320900000|2022-05-23 15:48:20|7933.2|7927.2|7931.7|7925.7|7933.2|7927.2|7931.7|7925.7|7
1653320910000|2022-05-23 15:48:30|7932|7926|7932.7|7926.7|7932.7|7926.7|7932|7926|2
1653320940000|2022-05-23 15:49:00|7933.2|7927.2|7935.7|7929.7|7935.9|7929.9|7933.2|7927.2|3
1653320950000|2022-05-23 15:49:10|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|2
1653320970000|2022-05-23 15:49:30|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|2
1653320980000|2022-05-23 15:49:40|7936.5|7930.5|7936.7|7930.7|7936.7|7930.7|7936.5|7930.5|3
1653320990000|2022-05-23 15:49:50|||||||||4
1653321000000|2022-05-23 15:50:00|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|7937.2|7931.2|0
1653321010000|2022-05-23 15:50:10|7937.5|7931.5|7938.7|7932.7|7938.7|7932.7|7937.5|7931.5|6
1653321020000|2022-05-23 15:50:20|7938.5|7932.5|7938.7|7932.7|7938.7|7932.7|7937.9|7931.9|9
1653321030000|2022-05-23 15:50:30|7939|7933|7939.7|7933.7|7939.7|7933.7|7939|7933|1
1653321040000|2022-05-23 15:50:40|7939.9|7933.9|7938.4|7932.4|7939.9|7933.9|7937.9|7931.9|3
1653321050000|2022-05-23 15:50:50|7938.6|7932.6|7937.5|7931.5|7938.9|7932.9|7937|7931|6
1653321060000|2022-05-23 15:51:00|7937.7|7931.7|7936.2|7930.2|7937.7|7931.7|7935.5|7929.5|2
1653321070000|2022-05-23 15:51:10|7935.7|7929.7|7936.2|7930.2|7936.7|7930.7|7934.9|7928.9|8
1653321080000|2022-05-23 15:51:20|7936.5|7930.5|7938.2|7932.2|7938.2|7932.2|7936.2|7930.2|8
1653321090000|2022-05-23 15:51:30|7938.5|7932.5|7937.2|7931.2|7938.7|7932.7|7937|7931|4
1653321100000|2022-05-23 15:51:40|7937|7931|7937.2|7931.2|7937.2|7931.2|7937|7931|0
1653321120000|2022-05-23 15:52:00|7937|7931|7936|7930|7937|7931|7936|7930|3
1653321130000|2022-05-23 15:52:10|7934.2|7928.2|7934|7928|7934.5|7928.5|7934|7928|4
1653321140000|2022-05-23 15:52:20|7933.7|7927.7|7934.2|7928.2|7934.2|7928.2|7933.7|7927.7|1
1653321150000|2022-05-23 15:52:30|7934|7928|7934.2|7928.2|7934.2|7928.2|7934|7928|0
1653321160000|2022-05-23 15:52:40|7934|7928|7932|7926|7934|7928|7931.7|7925.7|4
1653321170000|2022-05-23 15:52:50|7931.5|7925.5|7930.5|7924.5|7931.5|7925.5|7929.7|7923.7|2
1653321180000|2022-05-23 15:53:00|7930.2|7924.2|7929.2|7923.2|7930.5|7924.5|7929|7923|17
1653321190000|2022-05-23 15:53:10|7930|7924|7930.5|7924.5|7930.5|7924.5|7930|7924|1
1653321200000|2022-05-23 15:53:20|7930.2|7924.2|7929.7|7923.7|7930.2|7924.2|7929.5|7923.5|5
1653321210000|2022-05-23 15:53:30|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|0
1653321220000|2022-05-23 15:53:40|7929|7923|7929|7923|7929|7923|7929|7923|0
1653321240000|2022-05-23 15:54:00|7929.2|7923.2|7929.5|7923.5|7929.5|7923.5|7929.2|7923.2|2
1653321250000|2022-05-23 15:54:10|7929.2|7923.2|7929.2|7923.2|7929.2|7923.2|7929.2|7923.2|1
1653321260000|2022-05-23 15:54:20|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|0
1653321280000|2022-05-23 15:54:40|7928.5|7922.5|7924.5|7918.5|7928.5|7922.5|7923.2|7917.2|11
1653321290000|2022-05-23 15:54:50|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|4
1653321320000|2022-05-23 15:55:20|7925.5|7919.5|7928|7922|7928|7922|7925.5|7919.5|4
1653321330000|2022-05-23 15:55:30|7928.2|7922.2|7927.4|7921.4|7928.2|7922.2|7927.4|7921.4|4
1653321340000|2022-05-23 15:55:40|7927.7|7921.7|7928.7|7922.7|7928.7|7922.7|7927.7|7921.7|1
1653321350000|2022-05-23 15:55:50|7929.4|7923.4|7929.7|7923.7|7929.7|7923.7|7929.4|7923.4|9
1653321360000|2022-05-23 15:56:00|7930.2|7924.2|7929.7|7923.7|7930.2|7924.2|7929.7|7923.7|2
1653321370000|2022-05-23 15:56:10|7930.4|7924.4|7930.7|7924.7|7930.7|7924.7|7930.4|7924.4|1
1653321380000|2022-05-23 15:56:20|||||||||4
1653321390000|2022-05-23 15:56:30|||||||||1
1653321400000|2022-05-23 15:56:40|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|0
1653321420000|2022-05-23 15:57:00|7930.7|7924.7|7930.9|7924.9|7930.9|7924.9|7930.7|7924.7|2
1653321430000|2022-05-23 15:57:10|7929.4|7923.4|7930.7|7924.7|7930.7|7924.7|7927.2|7921.2|11
1653321440000|2022-05-23 15:57:20|7930.9|7924.9|7932.9|7926.9|7932.9|7926.9|7930.9|7924.9|6
1653321460000|2022-05-23 15:57:40|7932.7|7926.7|7930.6|7924.6|7932.7|7926.7|7930.3|7924.3|13
1653321470000|2022-05-23 15:57:50|7931.1|7925.1|7930.3|7924.3|7931.1|7925.1|7929.8|7923.8|20
1653321480000|2022-05-23 15:58:00|7930.8|7924.8|7930.3|7924.3|7931.1|7925.1|7930.3|7924.3|6
1653321490000|2022-05-23 15:58:10|7929.1|7923.1|7928.3|7922.3|7929.1|7923.1|7928.3|7922.3|1
1653321510000|2022-05-23 15:58:30|7928.6|7922.6|7928.3|7922.3|7928.6|7922.6|7928.3|7922.3|1
1653321530000|2022-05-23 15:58:50|7928.6|7922.6|7933.3|7927.3|7933.3|7927.3|7928.6|7922.6|1
1653321540000|2022-05-23 15:59:00|7933.1|7927.1|7932.8|7926.8|7933.1|7927.1|7932.8|7926.8|0
1653321550000|2022-05-23 15:59:10|7931.3|7925.3|7931.6|7925.6|7931.6|7925.6|7930.6|7924.6|6
1653321560000|2022-05-23 15:59:20|7931.3|7925.3|7931.1|7925.1|7931.3|7925.3|7931.1|7925.1|0
1653321570000|2022-05-23 15:59:30|7931.6|7925.6|7931.8|7925.8|7931.8|7925.8|7931.3|7925.3|2
1653321590000|2022-05-23 15:59:50|7930.8|7924.8|7929.8|7923.8|7930.8|7924.8|7929.8|7923.8|3
1653321600000|2022-05-23 16:00:00|7930.1|7924.1|7929.6|7923.6|7930.1|7924.1|7929.6|7923.6|19
1653321610000|2022-05-23 16:00:10|7930.1|7924.1|7929.3|7923.3|7930.1|7924.1|7929.1|7923.1|2
1653321620000|2022-05-23 16:00:20|7929.1|7923.1|7927.8|7921.8|7929.1|7923.1|7926.8|7920.8|12
1653321630000|2022-05-23 16:00:30|7927.6|7921.6|7929.6|7923.6|7929.6|7923.6|7927.6|7921.6|18
1653321640000|2022-05-23 16:00:40|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|3
1653321650000|2022-05-23 16:00:50|7928.8|7922.8|7929.3|7923.3|7929.3|7923.3|7928.8|7922.8|5
1653321660000|2022-05-23 16:01:00|7929.1|7923.1|7930.6|7924.6|7930.6|7924.6|7928.8|7922.8|28
1653321680000|2022-05-23 16:01:20|7930.1|7924.1|7929.6|7923.6|7930.1|7924.1|7929.6|7923.6|2
1653321690000|2022-05-23 16:01:30|7929.3|7923.3|7930.1|7924.1|7930.6|7924.6|7929.3|7923.3|4
1653321700000|2022-05-23 16:01:40|7929.8|7923.8|7930.6|7924.6|7931.1|7925.1|7929.6|7923.6|5
1653321710000|2022-05-23 16:01:50|7932.1|7926.1|7931.6|7925.6|7932.1|7926.1|7931.6|7925.6|2
1653321720000|2022-05-23 16:02:00|7933.1|7927.1|7932.6|7926.6|7933.1|7927.1|7932.6|7926.6|14
1653321730000|2022-05-23 16:02:10|7933.1|7927.1|7934.3|7928.3|7934.3|7928.3|7933.1|7927.1|4
1653321740000|2022-05-23 16:02:20|7934.4|7928.4|7934.2|7928.2|7935.1|7929.1|7934.2|7928.2|2
1653321750000|2022-05-23 16:02:30|7934.4|7928.4|7935.4|7929.4|7935.4|7929.4|7934.4|7928.4|2
1653321760000|2022-05-23 16:02:40|7935.2|7929.2|7937.2|7931.2|7937.7|7931.7|7935.2|7929.2|4
1653321770000|2022-05-23 16:02:50|7936.9|7930.9|7936.7|7930.7|7937.2|7931.2|7936.4|7930.4|5
1653321780000|2022-05-23 16:03:00|7936.9|7930.9|7936.9|7930.9|7937.4|7931.4|7936.6|7930.6|17
1653321790000|2022-05-23 16:03:10|7937.1|7931.1|7937.1|7931.1|7937.6|7931.6|7937.1|7931.1|0
1653321800000|2022-05-23 16:03:20|7937.4|7931.4|7937.1|7931.1|7937.4|7931.4|7937.1|7931.1|0
1653321810000|2022-05-23 16:03:30|7937.4|7931.4|7937.1|7931.1|7937.4|7931.4|7936.8|7930.8|3
1653321820000|2022-05-23 16:03:40|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|0
1653321840000|2022-05-23 16:04:00|7937.1|7931.1|7935.6|7929.6|7937.3|7931.3|7934.3|7928.3|12
1653321850000|2022-05-23 16:04:10|7935.9|7929.9|7935.4|7929.4|7935.9|7929.9|7935.4|7929.4|2
1653321860000|2022-05-23 16:04:20|7935.6|7929.6|7936.4|7930.4|7936.4|7930.4|7935.6|7929.6|4
1653321870000|2022-05-23 16:04:30|7936.1|7930.1|7933.9|7927.9|7936.1|7930.1|7933.9|7927.9|10
1653321890000|2022-05-23 16:04:50|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|11
1653321900000|2022-05-23 16:05:00|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|9
1653321910000|2022-05-23 16:05:10|||||||||2
1653321920000|2022-05-23 16:05:20|7934.1|7928.1|7933.8|7927.8|7934.1|7928.1|7932.6|7926.6|12
1653321930000|2022-05-23 16:05:30|7933.6|7927.6|7932.6|7926.6|7933.6|7927.6|7932.6|7926.6|3
1653321940000|2022-05-23 16:05:40|7933.6|7927.6|7933.6|7927.6|7933.8|7927.8|7933.6|7927.6|9
1653321950000|2022-05-23 16:05:50|7932.6|7926.6|7933.1|7927.1|7933.1|7927.1|7932.3|7926.3|4
1653321960000|2022-05-23 16:06:00|7932.6|7926.6|7933|7927|7933|7927|7932.3|7926.3|5
1653321970000|2022-05-23 16:06:10|7932.8|7926.8|7930.6|7924.6|7933|7927|7929|7923|8
1653321980000|2022-05-23 16:06:20|||||||||1
1653321990000|2022-05-23 16:06:30|||||||||1
1653322000000|2022-05-23 16:06:40|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|6
1653322010000|2022-05-23 16:06:50|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|1
1653322030000|2022-05-23 16:07:10|7932.8|7926.8|7933.1|7927.1|7933.4|7927.4|7932.6|7926.6|2
1653322040000|2022-05-23 16:07:20|7932.9|7926.9|7933.4|7927.4|7933.4|7927.4|7932.9|7926.9|2
1653322050000|2022-05-23 16:07:30|7933.8|7927.8|7936.4|7930.4|7936.4|7930.4|7933.8|7927.8|10
1653322060000|2022-05-23 16:07:40|7935.4|7929.4|7935.6|7929.6|7935.6|7929.6|7935.4|7929.4|2
1653322070000|2022-05-23 16:07:50|7935.9|7929.9|7935.4|7929.4|7935.9|7929.9|7935.4|7929.4|8
1653322080000|2022-05-23 16:08:00|7935.6|7929.6|7936.4|7930.4|7936.9|7930.9|7935.1|7929.1|4
1653322090000|2022-05-23 16:08:10|7936.9|7930.9|7936.4|7930.4|7936.9|7930.9|7936.4|7930.4|1
1653322100000|2022-05-23 16:08:20|7936.6|7930.6|7939.6|7933.6|7939.6|7933.6|7935.1|7929.1|13
1653322110000|2022-05-23 16:08:30|7939.9|7933.9|7941.4|7935.4|7941.4|7935.4|7939.8|7933.8|11
1653322130000|2022-05-23 16:08:50|7941.6|7935.6|7941.4|7935.4|7941.6|7935.6|7941.4|7935.4|1
1653322140000|2022-05-23 16:09:00|7939.5|7933.5|7938.4|7932.4|7939.5|7933.5|7938.4|7932.4|6
1653322150000|2022-05-23 16:09:10|7938.1|7932.1|7936.9|7930.9|7938.1|7932.1|7936.9|7930.9|4
1653322160000|2022-05-23 16:09:20|7936.6|7930.6|7935.6|7929.6|7936.6|7930.6|7935.6|7929.6|0
1653322170000|2022-05-23 16:09:30|7935.1|7929.1|7938.4|7932.4|7938.4|7932.4|7935.1|7929.1|9
1653322180000|2022-05-23 16:09:40|7939.1|7933.1|7939.9|7933.9|7940.9|7934.9|7939.1|7933.1|2
1653322190000|2022-05-23 16:09:50|7939.6|7933.6|7939.1|7933.1|7939.6|7933.6|7938.1|7932.1|2
1653322200000|2022-05-23 16:10:00|7938.8|7932.8|7937.4|7931.4|7939.1|7933.1|7937.4|7931.4|7
1653322210000|2022-05-23 16:10:10|7938.1|7932.1|7938.4|7932.4|7938.4|7932.4|7938.1|7932.1|1
1653322220000|2022-05-23 16:10:20|7938.6|7932.6|7937.9|7931.9|7938.6|7932.6|7936.1|7930.1|17
1653322240000|2022-05-23 16:10:40|||||||||1
1653322250000|2022-05-23 16:10:50|7938.4|7932.4|7941.4|7935.4|7941.4|7935.4|7938.4|7932.4|8
1653322260000|2022-05-23 16:11:00|7941.6|7935.6|7941.9|7935.9|7941.9|7935.9|7941.6|7935.6|8
1653322270000|2022-05-23 16:11:10|7941.6|7935.6|7940.6|7934.6|7941.6|7935.6|7940.1|7934.1|4
1653322280000|2022-05-23 16:11:20|7941.4|7935.4|7940.9|7934.9|7941.4|7935.4|7940.9|7934.9|4
1653322300000|2022-05-23 16:11:40|7940.6|7934.6|7939.1|7933.1|7940.6|7934.6|7939.1|7933.1|5
1653322310000|2022-05-23 16:11:50|7939.4|7933.4|7938.6|7932.6|7939.4|7933.4|7938.4|7932.4|8
1653322320000|2022-05-23 16:12:00|7938.8|7932.8|7937.6|7931.6|7938.8|7932.8|7937.6|7931.6|2
1653322330000|2022-05-23 16:12:10|7937.1|7931.1|7935.3|7929.3|7937.1|7931.1|7935.3|7929.3|4
1653322340000|2022-05-23 16:12:20|7935.6|7929.6|7935.1|7929.1|7935.6|7929.6|7935.1|7929.1|3
1653322350000|2022-05-23 16:12:30|7935.8|7929.8|7935.6|7929.6|7936.1|7930.1|7935.6|7929.6|9
1653322360000|2022-05-23 16:12:40|7935.3|7929.3|7935.8|7929.8|7935.8|7929.8|7935.3|7929.3|5
1653322370000|2022-05-23 16:12:50|7936|7930|7936|7930|7936|7930|7936|7930|1
1653322380000|2022-05-23 16:13:00|7936.3|7930.3|7936|7930|7936.3|7930.3|7936|7930|1
1653322390000|2022-05-23 16:13:10|7935.8|7929.8|7935.6|7929.6|7936.3|7930.3|7935.1|7929.1|23
1653322420000|2022-05-23 16:13:40|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|5
1653322430000|2022-05-23 16:13:50|7938.3|7932.3|7936.8|7930.8|7938.3|7932.3|7936.8|7930.8|6
1653322440000|2022-05-23 16:14:00|7937.1|7931.1|7936.6|7930.6|7937.6|7931.6|7936.6|7930.6|0
1653322450000|2022-05-23 16:14:10|7936.3|7930.3|7935.6|7929.6|7936.3|7930.3|7935.6|7929.6|11
1653322460000|2022-05-23 16:14:20|||||||||8
1653322470000|2022-05-23 16:14:30|||||||||1
1653322480000|2022-05-23 16:14:40|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|2
1653322490000|2022-05-23 16:14:50|||||||||9
1653322500000|2022-05-23 16:15:00|7936.6|7930.6|7935.6|7929.6|7936.6|7930.6|7935.6|7929.6|7
1653322510000|2022-05-23 16:15:10|7936.1|7930.1|7935.6|7929.6|7936.1|7930.1|7935.6|7929.6|64
1653322520000|2022-05-23 16:15:20|7935.8|7929.8|7935.3|7929.3|7935.8|7929.8|7935.1|7929.1|10
1653322530000|2022-05-23 16:15:30|7935.1|7929.1|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|10
1653322540000|2022-05-23 16:15:40|||||||||2
1653322550000|2022-05-23 16:15:50|7935.1|7929.1|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|1
1653322560000|2022-05-23 16:16:00|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|6
1653322570000|2022-05-23 16:16:10|7935.3|7929.3|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|2
1653322580000|2022-05-23 16:16:20|7935.1|7929.1|7936.6|7930.6|7936.6|7930.6|7935.1|7929.1|1
1653322590000|2022-05-23 16:16:30|7935.6|7929.6|7935.1|7929.1|7935.6|7929.6|7935.1|7929.1|4
1653322600000|2022-05-23 16:16:40|||||||||12
1653322610000|2022-05-23 16:16:50|||||||||7
1653322620000|2022-05-23 16:17:00|7934.8|7928.8|7934.6|7928.6|7934.8|7928.8|7934.6|7928.6|11
1653322630000|2022-05-23 16:17:10|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|3
1653322650000|2022-05-23 16:17:30|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|4
1653322660000|2022-05-23 16:17:40|7936.1|7930.1|7935.3|7929.3|7936.3|7930.3|7935.3|7929.3|4
1653322670000|2022-05-23 16:17:50|7935.6|7929.6|7935.1|7929.1|7935.6|7929.6|7935.1|7929.1|1
1653322680000|2022-05-23 16:18:00|||||||||4
1653322690000|2022-05-23 16:18:10|7935.3|7929.3|7934.8|7928.8|7935.3|7929.3|7934.8|7928.8|4
1653322700000|2022-05-23 16:18:20|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|10
1653322710000|2022-05-23 16:18:30|7935.6|7929.6|7937.3|7931.3|7938.6|7932.6|7935.6|7929.6|5
1653322720000|2022-05-23 16:18:40|7936.8|7930.8|7937.1|7931.1|7937.9|7931.9|7936.6|7930.6|13
1653322730000|2022-05-23 16:18:50|7936.8|7930.8|7937.1|7931.1|7937.1|7931.1|7936.8|7930.8|1
1653322740000|2022-05-23 16:19:00|7936.8|7930.8|7936.8|7930.8|7937.3|7931.3|7936.8|7930.8|4
1653322750000|2022-05-23 16:19:10|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|2
1653322760000|2022-05-23 16:19:20|7935.6|7929.6|7935.3|7929.3|7935.6|7929.6|7935.1|7929.1|2
1653322770000|2022-05-23 16:19:30|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.6|7928.6|4
1653322780000|2022-05-23 16:19:40|||||||||11
1653322790000|2022-05-23 16:19:50|7930.8|7924.8|7927.8|7921.8|7930.8|7924.8|7926.1|7920.1|10
1653322800000|2022-05-23 16:20:00|7928.1|7922.1|7926.8|7920.8|7928.3|7922.3|7926.3|7920.3|5
1653322810000|2022-05-23 16:20:10|7927.3|7921.3|7929.3|7923.3|7929.3|7923.3|7927.3|7921.3|6
1653322820000|2022-05-23 16:20:20|7929.9|7923.9|7928.5|7922.5|7930.3|7924.3|7928.5|7922.5|4
1653322830000|2022-05-23 16:20:30|7929.3|7923.3|7928.3|7922.3|7929.3|7923.3|7928.3|7922.3|0
1653322840000|2022-05-23 16:20:40|7928.1|7922.1|7925.1|7919.1|7928.1|7922.1|7924.6|7918.6|3
1653322850000|2022-05-23 16:20:50|7926.1|7920.1|7926.1|7920.1|7926.1|7920.1|7925.6|7919.6|10
1653322860000|2022-05-23 16:21:00|7927.1|7921.1|7931.1|7925.1|7931.4|7925.4|7927.1|7921.1|12
1653322880000|2022-05-23 16:21:20|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|0
1653322890000|2022-05-23 16:21:30|7930.4|7924.4|7930.6|7924.6|7930.6|7924.6|7930.4|7924.4|1
1653322900000|2022-05-23 16:21:40|||||||||1
1653322920000|2022-05-23 16:22:00|7930.4|7924.4|7931.6|7925.6|7932.3|7926.3|7930.4|7924.4|6
1653322930000|2022-05-23 16:22:10|7931.9|7925.9|7931.6|7925.6|7932.1|7926.1|7931.6|7925.6|1
1653322940000|2022-05-23 16:22:20|7930.8|7924.8|7930.6|7924.6|7930.8|7924.8|7930.6|7924.6|1
1653322960000|2022-05-23 16:22:40|||||||||5
1653322970000|2022-05-23 16:22:50|7929.8|7923.8|7931.1|7925.1|7931.1|7925.1|7929.8|7923.8|10
1653322980000|2022-05-23 16:23:00|||||||||1
1653322990000|2022-05-23 16:23:10|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|0
1653323000000|2022-05-23 16:23:20|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|0
1653323010000|2022-05-23 16:23:30|||||||||2
1653323020000|2022-05-23 16:23:40|||||||||1
1653323040000|2022-05-23 16:24:00|7930.9|7924.9|7932.1|7926.1|7932.1|7926.1|7930.9|7924.9|6
1653323050000|2022-05-23 16:24:10|7931.8|7925.8|7931.6|7925.6|7931.8|7925.8|7931.6|7925.6|0
1653323060000|2022-05-23 16:24:20|||||||||1
1653323070000|2022-05-23 16:24:30|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|7930.8|7924.8|1
1653323080000|2022-05-23 16:24:40|7930.6|7924.6|7931.1|7925.1|7931.1|7925.1|7930.6|7924.6|0
1653323090000|2022-05-23 16:24:50|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|0
1653323100000|2022-05-23 16:25:00|7931.1|7925.1|7931.6|7925.6|7932.1|7926.1|7931.1|7925.1|9
1653323110000|2022-05-23 16:25:10|7931.3|7925.3|7930.6|7924.6|7931.3|7925.3|7930.6|7924.6|2
1653323120000|2022-05-23 16:25:20|7930.8|7924.8|7931.1|7925.1|7931.1|7925.1|7930.8|7924.8|3
1653323130000|2022-05-23 16:25:30|||||||||6
1653323140000|2022-05-23 16:25:40|||||||||1
1653323150000|2022-05-23 16:25:50|7930.9|7924.9|7930.1|7924.1|7930.9|7924.9|7930.1|7924.1|14
1653323160000|2022-05-23 16:26:00|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|13
1653323170000|2022-05-23 16:26:10|7931.1|7925.1|7930.4|7924.4|7931.1|7925.1|7930.4|7924.4|8
1653323180000|2022-05-23 16:26:20|7929.8|7923.8|7929.9|7923.9|7930.4|7924.4|7929.8|7923.8|10
1653323190000|2022-05-23 16:26:30|7930.1|7924.1|7929.9|7923.9|7930.1|7924.1|7929.9|7923.9|9
1653323200000|2022-05-23 16:26:40|7930.4|7924.4|7930.4|7924.4|7930.6|7924.6|7929.6|7923.6|7
1653323210000|2022-05-23 16:26:50|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|1
1653323220000|2022-05-23 16:27:00|7929.9|7923.9|7927.9|7921.9|7930.1|7924.1|7927.9|7921.9|26
1653323230000|2022-05-23 16:27:10|7927.1|7921.1|7926.9|7920.9|7927.1|7921.1|7926.9|7920.9|2
1653323240000|2022-05-23 16:27:20|7926.4|7920.4|7925.6|7919.6|7927.4|7921.4|7925.6|7919.6|8
1653323250000|2022-05-23 16:27:30|7925.1|7919.1|7923.9|7917.9|7925.1|7919.1|7923.9|7917.9|11
1653323260000|2022-05-23 16:27:40|7923.4|7917.4|7923.6|7917.6|7923.6|7917.6|7923.4|7917.4|4
1653323270000|2022-05-23 16:27:50|7926.6|7920.6|7925.6|7919.6|7926.6|7920.6|7925.6|7919.6|11
1653323280000|2022-05-23 16:28:00|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|7924.9|7918.9|2
1653323290000|2022-05-23 16:28:10|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|1
1653323300000|2022-05-23 16:28:20|7924.9|7918.9|7924.7|7918.7|7924.9|7918.9|7924.7|7918.7|1
1653323310000|2022-05-23 16:28:30|7922.6|7916.6|7923|7917|7923|7917|7922.6|7916.6|7
1653323320000|2022-05-23 16:28:40|7923.2|7917.2|7925.2|7919.2|7925.7|7919.7|7923.2|7917.2|8
1653323340000|2022-05-23 16:29:00|7924.9|7918.9|7924.7|7918.7|7924.9|7918.9|7924.7|7918.7|0
1653323350000|2022-05-23 16:29:10|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|4
1653323360000|2022-05-23 16:29:20|7925.9|7919.9|7928.2|7922.2|7928.2|7922.2|7925.9|7919.9|2
1653323370000|2022-05-23 16:29:30|7927.9|7921.9|7928.2|7922.2|7928.7|7922.7|7927.9|7921.9|3
1653323380000|2022-05-23 16:29:40|7927.9|7921.9|7928.2|7922.2|7928.7|7922.7|7927.2|7921.2|3
1653323400000|2022-05-23 16:30:00|7927.9|7921.9|7928.2|7922.2|7928.2|7922.2|7927.7|7921.7|11
1653323410000|2022-05-23 16:30:10|7927.2|7921.2|7926.2|7920.2|7927.2|7921.2|7926.2|7920.2|1
1653323420000|2022-05-23 16:30:20|7925.4|7919.4|7924.9|7918.9|7925.4|7919.4|7924.7|7918.7|0
1653323430000|2022-05-23 16:30:30|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|0
1653323440000|2022-05-23 16:30:40|7924.2|7918.2|7924.7|7918.7|7925.2|7919.2|7924.2|7918.2|4
1653323450000|2022-05-23 16:30:50|7926.7|7920.7|7926.2|7920.2|7926.9|7920.9|7926.2|7920.2|7
1653323460000|2022-05-23 16:31:00|7926.4|7920.4|7927.2|7921.2|7927.2|7921.2|7925.2|7919.2|12
1653323470000|2022-05-23 16:31:10|7926.7|7920.7|7926.2|7920.2|7926.7|7920.7|7926.2|7920.2|1
1653323480000|2022-05-23 16:31:20|7926.7|7920.7|7927|7921|7927.2|7921.2|7926.7|7920.7|3
1653323490000|2022-05-23 16:31:30|7927.2|7921.2|7927.5|7921.5|7927.5|7921.5|7927|7921|0
1653323500000|2022-05-23 16:31:40|7927.2|7921.2|7926.5|7920.5|7927.2|7921.2|7926.2|7920.2|2
1653323510000|2022-05-23 16:31:50|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|0
1653323520000|2022-05-23 16:32:00|7926|7920|7925|7919|7926|7920|7925|7919|8
1653323530000|2022-05-23 16:32:10|7925.2|7919.2|7924.7|7918.7|7925.2|7919.2|7924.7|7918.7|3
1653323550000|2022-05-23 16:32:30|7925|7919|7925.7|7919.7|7925.7|7919.7|7925|7919|3
1653323560000|2022-05-23 16:32:40|7925.5|7919.5|7924.9|7918.9|7925.7|7919.7|7924.7|7918.7|9
1653323580000|2022-05-23 16:33:00|7924.5|7918.5|7924.2|7918.2|7924.5|7918.5|7924|7918|6
1653323590000|2022-05-23 16:33:10|7924|7918|7924.5|7918.5|7924.5|7918.5|7924|7918|6
1653323610000|2022-05-23 16:33:30|7924.3|7918.3|7916.9|7910.9|7924.3|7918.3|7916.2|7910.2|7
1653323620000|2022-05-23 16:33:40|7916.7|7910.7|7919.2|7913.2|7919.2|7913.2|7915.2|7909.2|12
1653323630000|2022-05-23 16:33:50|7918.9|7912.9|7918.9|7912.9|7919.7|7913.7|7918.5|7912.5|5
1653323640000|2022-05-23 16:34:00|7918.7|7912.7|7917.7|7911.7|7918.7|7912.7|7917.7|7911.7|2
1653323650000|2022-05-23 16:34:10|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|0
1653323670000|2022-05-23 16:34:30|||||||||1
1653323690000|2022-05-23 16:34:50|7916.9|7910.9|7917.2|7911.2|7917.2|7911.2|7916.3|7910.3|2
1653323700000|2022-05-23 16:35:00|7916.9|7910.9|7917.9|7911.9|7918.4|7912.4|7916.9|7910.9|1
1653323710000|2022-05-23 16:35:10|||||||||1
1653323720000|2022-05-23 16:35:20|7917.7|7911.7|7919.9|7913.9|7920.2|7914.2|7917.7|7911.7|1
1653323730000|2022-05-23 16:35:30|7919.7|7913.7|7918.2|7912.2|7919.7|7913.7|7917.7|7911.7|1
1653323740000|2022-05-23 16:35:40|7918.4|7912.4|7918.7|7912.7|7919.4|7913.4|7918.4|7912.4|2
1653323750000|2022-05-23 16:35:50|||||||||10
1653323760000|2022-05-23 16:36:00|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|11
1653323770000|2022-05-23 16:36:10|7918|7912|7917.7|7911.7|7918|7912|7917.7|7911.7|1
1653323790000|2022-05-23 16:36:30|7918.4|7912.4|7917.7|7911.7|7918.4|7912.4|7917.7|7911.7|3
1653323800000|2022-05-23 16:36:40|7917.9|7911.9|7917.4|7911.4|7918.2|7912.2|7917.4|7911.4|3
1653323810000|2022-05-23 16:36:50|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1653323820000|2022-05-23 16:37:00|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|2
1653323830000|2022-05-23 16:37:10|7917.4|7911.4|7917.2|7911.2|7917.6|7911.6|7916.9|7910.9|9
1653323840000|2022-05-23 16:37:20|7916.9|7910.9|7916.7|7910.7|7916.9|7910.9|7916.7|7910.7|2
1653323850000|2022-05-23 16:37:30|7916.4|7910.4|7916.9|7910.9|7916.9|7910.9|7916.4|7910.4|4
1653323860000|2022-05-23 16:37:40|7917.2|7911.2|7920.1|7914.1|7920.1|7914.1|7917.2|7911.2|10
1653323870000|2022-05-23 16:37:50|7919.8|7913.8|7919.9|7913.9|7920.1|7914.1|7919.8|7913.8|1
1653323880000|2022-05-23 16:38:00|7920.1|7914.1|7920.2|7914.2|7920.7|7914.7|7918.9|7912.9|14
1653323890000|2022-05-23 16:38:10|7920.9|7914.9|7920.2|7914.2|7921.4|7915.4|7920.2|7914.2|3
1653323900000|2022-05-23 16:38:20|7920.7|7914.7|7920.2|7914.2|7920.7|7914.7|7920.2|7914.2|0
1653323910000|2022-05-23 16:38:30|7920.4|7914.4|7919.9|7913.9|7920.4|7914.4|7919.9|7913.9|7
1653323920000|2022-05-23 16:38:40|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|0
1653323930000|2022-05-23 16:38:50|||||||||2
1653323940000|2022-05-23 16:39:00|7919.9|7913.9|7919.7|7913.7|7919.9|7913.9|7919.7|7913.7|2
1653323950000|2022-05-23 16:39:10|7919.4|7913.4|7919.2|7913.2|7919.4|7913.4|7919.2|7913.2|0
1653323960000|2022-05-23 16:39:20|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|4
1653323970000|2022-05-23 16:39:30|7915.4|7909.4|7916.2|7910.2|7916.2|7910.2|7915.4|7909.4|6
1653323980000|2022-05-23 16:39:40|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653323990000|2022-05-23 16:39:50|7915.4|7909.4|7915.2|7909.2|7915.4|7909.4|7915.2|7909.2|2
1653324000000|2022-05-23 16:40:00|7915.9|7909.9|7917.3|7911.3|7917.3|7911.3|7915.9|7909.9|3
1653324010000|2022-05-23 16:40:10|||||||||1
1653324020000|2022-05-23 16:40:20|7916.9|7910.9|7916.1|7910.1|7916.9|7910.9|7916.1|7910.1|7
1653324030000|2022-05-23 16:40:30|7915.3|7909.3|7917.6|7911.6|7917.6|7911.6|7915.3|7909.3|12
1653324040000|2022-05-23 16:40:40|7918.1|7912.1|7917.6|7911.6|7918.1|7912.1|7917.6|7911.6|1
1653324050000|2022-05-23 16:40:50|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|2
1653324060000|2022-05-23 16:41:00|7915.1|7909.1|7915.6|7909.6|7916.6|7910.6|7915.1|7909.1|6
1653324070000|2022-05-23 16:41:10|7916|7910|7920.4|7914.4|7920.4|7914.4|7916|7910|13
1653324080000|2022-05-23 16:41:20|7920.6|7914.6|7921.6|7915.6|7921.6|7915.6|7919.6|7913.6|13
1653324090000|2022-05-23 16:41:30|7921.9|7915.9|7921.6|7915.6|7921.9|7915.9|7921.6|7915.6|1
1653324100000|2022-05-23 16:41:40|7921.3|7915.3|7921.4|7915.4|7921.4|7915.4|7921.3|7915.3|2
1653324120000|2022-05-23 16:42:00|7921.8|7915.8|7923.1|7917.1|7923.1|7917.1|7921.6|7915.6|14
1653324130000|2022-05-23 16:42:10|7923.4|7917.4|7923.4|7917.4|7923.9|7917.9|7923.1|7917.1|5
1653324140000|2022-05-23 16:42:20|7923.9|7917.9|7923.6|7917.6|7924.1|7918.1|7922.9|7916.9|4
1653324150000|2022-05-23 16:42:30|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|0
1653324160000|2022-05-23 16:42:40|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|3
1653324170000|2022-05-23 16:42:50|7925.1|7919.1|7925.1|7919.1|7925.1|7919.1|7925.1|7919.1|2
1653324180000|2022-05-23 16:43:00|7921.6|7915.6|7922.6|7916.6|7922.6|7916.6|7921.6|7915.6|7
1653324190000|2022-05-23 16:43:10|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|2
1653324210000|2022-05-23 16:43:30|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1653324220000|2022-05-23 16:43:40|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|0
1653324230000|2022-05-23 16:43:50|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|1
1653324240000|2022-05-23 16:44:00|||||||||1
1653324250000|2022-05-23 16:44:10|7923.9|7917.9|7924.1|7918.1|7924.6|7918.6|7923.1|7917.1|9
1653324260000|2022-05-23 16:44:20|7923.9|7917.9|7923.6|7917.6|7923.9|7917.9|7923.6|7917.6|0
1653324270000|2022-05-23 16:44:30|7922.6|7916.6|7923.1|7917.1|7923.1|7917.1|7922.6|7916.6|3
1653324280000|2022-05-23 16:44:40|7922.9|7916.9|7923.1|7917.1|7923.1|7917.1|7922.9|7916.9|0
1653324290000|2022-05-23 16:44:50|7922.9|7916.9|7923.1|7917.1|7923.4|7917.4|7922.9|7916.9|3
1653324300000|2022-05-23 16:45:00|7920.1|7914.1|7920.6|7914.6|7920.6|7914.6|7920.1|7914.1|5
1653324310000|2022-05-23 16:45:10|7921.6|7915.6|7923.1|7917.1|7923.1|7917.1|7921.6|7915.6|7
1653324320000|2022-05-23 16:45:20|7923.6|7917.6|7923.1|7917.1|7923.6|7917.6|7922.1|7916.1|3
1653324330000|2022-05-23 16:45:30|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|0
1653324340000|2022-05-23 16:45:40|7922.4|7916.4|7922.1|7916.1|7922.6|7916.6|7922.1|7916.1|0
1653324350000|2022-05-23 16:45:50|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|3
1653324360000|2022-05-23 16:46:00|7920.9|7914.9|7922.6|7916.6|7923.1|7917.1|7920.9|7914.9|3
1653324370000|2022-05-23 16:46:10|7922.1|7916.1|7921.9|7915.9|7922.1|7916.1|7921.9|7915.9|17
1653324380000|2022-05-23 16:46:20|7921.6|7915.6|7921.1|7915.1|7921.6|7915.6|7921.1|7915.1|0
1653324390000|2022-05-23 16:46:30|7919.9|7913.9|7918.9|7912.9|7919.9|7913.9|7918.9|7912.9|4
1653324400000|2022-05-23 16:46:40|7919.1|7913.1|7919.6|7913.6|7920.6|7914.6|7919.1|7913.1|7
1653324410000|2022-05-23 16:46:50|||||||||1
1653324420000|2022-05-23 16:47:00|7918.9|7912.9|7918.6|7912.6|7918.9|7912.9|7918.6|7912.6|1
1653324430000|2022-05-23 16:47:10|7919.6|7913.6|7919.9|7913.9|7920.2|7914.2|7919.6|7913.6|3
1653324440000|2022-05-23 16:47:20|||||||||1
1653324450000|2022-05-23 16:47:30|7918.1|7912.1|7913.9|7907.9|7918.1|7912.1|7913.9|7907.9|13
1653324460000|2022-05-23 16:47:40|7916.2|7910.2|7916|7910|7916.2|7910.2|7915.7|7909.7|2
1653324470000|2022-05-23 16:47:50|7916.2|7910.2|7916.7|7910.7|7916.7|7910.7|7915|7909|6
1653324480000|2022-05-23 16:48:00|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|1
1653324490000|2022-05-23 16:48:10|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|0
1653324510000|2022-05-23 16:48:30|7916.7|7910.7|7917|7911|7917|7911|7916.7|7910.7|1
1653324520000|2022-05-23 16:48:40|7916.7|7910.7|7917.5|7911.5|7917.5|7911.5|7915.5|7909.5|29
1653324530000|2022-05-23 16:48:50|7918.1|7912.1|7919|7913|7919|7913|7918.1|7912.1|3
1653324540000|2022-05-23 16:49:00|7917.5|7911.5|7912.8|7906.8|7917.5|7911.5|7912|7906|9
1653324550000|2022-05-23 16:49:10|7912.5|7906.5|7912.1|7906.1|7912.5|7906.5|7912.1|7906.1|1
1653324560000|2022-05-23 16:49:20|7913|7907|7911.5|7905.5|7913|7907|7911.5|7905.5|4
1653324570000|2022-05-23 16:49:30|||||||||1
1653324580000|2022-05-23 16:49:40|7911.3|7905.3|7911.8|7905.8|7912.5|7906.5|7911.3|7905.3|2
1653324590000|2022-05-23 16:49:50|7913.5|7907.5|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|1
1653324600000|2022-05-23 16:50:00|7912.8|7906.8|7911.8|7905.8|7912.8|7906.8|7911.8|7905.8|1
1653324610000|2022-05-23 16:50:10|7911.3|7905.3|7911.5|7905.5|7911.5|7905.5|7911.3|7905.3|0
1653324620000|2022-05-23 16:50:20|7910.8|7904.8|7909.8|7903.8|7911.3|7905.3|7909.8|7903.8|3
1653324630000|2022-05-23 16:50:30|7909.3|7903.3|7909.5|7903.5|7909.5|7903.5|7909.3|7903.3|0
1653324640000|2022-05-23 16:50:40|7909.3|7903.3|7907.8|7901.8|7909.5|7903.5|7907.8|7901.8|8
1653324660000|2022-05-23 16:51:00|7907.6|7901.6|7908.5|7902.5|7908.5|7902.5|7907.6|7901.6|10
1653324670000|2022-05-23 16:51:10|7909|7903|7908.5|7902.5|7909.5|7903.5|7908.5|7902.5|6
1653324680000|2022-05-23 16:51:20|7908.1|7902.1|7908.8|7902.8|7909|7903|7907.8|7901.8|2
1653324700000|2022-05-23 16:51:40|7909.1|7903.1|7907.6|7901.6|7909.1|7903.1|7907.6|7901.6|10
1653324710000|2022-05-23 16:51:50|7907.3|7901.3|7907.6|7901.6|7907.6|7901.6|7907.3|7901.3|0
1653324720000|2022-05-23 16:52:00|7907.3|7901.3|7906.1|7900.1|7907.3|7901.3|7906.1|7900.1|3
1653324730000|2022-05-23 16:52:10|7905.8|7899.8|7906.3|7900.3|7906.3|7900.3|7905.6|7899.6|4
1653324740000|2022-05-23 16:52:20|7906.6|7900.6|7910.3|7904.3|7911.6|7905.6|7906.6|7900.6|17
1653324750000|2022-05-23 16:52:30|7910.1|7904.1|7908.8|7902.8|7910.1|7904.1|7907.8|7901.8|12
1653324760000|2022-05-23 16:52:40|7909.1|7903.1|7908.8|7902.8|7910.3|7904.3|7908.3|7902.3|8
1653324770000|2022-05-23 16:52:50|7908.5|7902.5|7908.3|7902.3|7908.5|7902.5|7907.8|7901.8|2
1653324780000|2022-05-23 16:53:00|7908.5|7902.5|7907.8|7901.8|7908.5|7902.5|7907.8|7901.8|6
1653324790000|2022-05-23 16:53:10|7908.1|7902.1|7908.3|7902.3|7908.3|7902.3|7908.1|7902.1|4
1653324800000|2022-05-23 16:53:20|7908.6|7902.6|7908.3|7902.3|7908.8|7902.8|7908.3|7902.3|3
1653324810000|2022-05-23 16:53:30|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.3|7902.3|2
1653324820000|2022-05-23 16:53:40|7909.3|7903.3|7909.3|7903.3|7909.5|7903.5|7909.3|7903.3|1
1653324830000|2022-05-23 16:53:50|||||||||1
1653324850000|2022-05-23 16:54:10|7909.4|7903.4|7909.2|7903.2|7909.4|7903.4|7909.2|7903.2|7
1653324870000|2022-05-23 16:54:30|7908.9|7902.9|7908.2|7902.2|7909.2|7903.2|7908.2|7902.2|2
1653324880000|2022-05-23 16:54:40|7908.5|7902.5|7908.7|7902.7|7908.7|7902.7|7908.5|7902.5|0
1653324890000|2022-05-23 16:54:50|7908.2|7902.2|7908.5|7902.5|7910|7904|7908.2|7902.2|13
1653324900000|2022-05-23 16:55:00|7907.8|7901.8|7908.6|7902.6|7909.4|7903.4|7907.8|7901.8|15
1653324910000|2022-05-23 16:55:10|7908.9|7902.9|7908.4|7902.4|7908.9|7902.9|7907.9|7901.9|14
1653324920000|2022-05-23 16:55:20|7908.1|7902.1|7907.4|7901.4|7908.1|7902.1|7907.2|7901.2|22
1653324930000|2022-05-23 16:55:30|7907.1|7901.1|7906.9|7900.9|7907.1|7901.1|7906.9|7900.9|2
1653324940000|2022-05-23 16:55:40|7906.7|7900.7|7907.4|7901.4|7907.4|7901.4|7906.7|7900.7|9
1653324950000|2022-05-23 16:55:50|7907.6|7901.6|7908.6|7902.6|7908.6|7902.6|7907.6|7901.6|2
1653324960000|2022-05-23 16:56:00|7908.1|7902.1|7907.9|7901.9|7909.1|7903.1|7907.4|7901.4|14
1653324970000|2022-05-23 16:56:10|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.4|7901.4|0
1653324980000|2022-05-23 16:56:20|7907.4|7901.4|7907.1|7901.1|7907.4|7901.4|7907.1|7901.1|0
1653324990000|2022-05-23 16:56:30|7907.2|7901.2|7908.2|7902.2|7908.2|7902.2|7907.1|7901.1|6
1653325000000|2022-05-23 16:56:40|7908.4|7902.4|7908.6|7902.6|7908.6|7902.6|7907.6|7901.6|11
1653325010000|2022-05-23 16:56:50|7908.4|7902.4|7908.1|7902.1|7908.4|7902.4|7907.9|7901.9|1
1653325020000|2022-05-23 16:57:00|7907.9|7901.9|7907.4|7901.4|7908.4|7902.4|7907.4|7901.4|9
1653325030000|2022-05-23 16:57:10|7906.2|7900.2|7908|7902|7908|7902|7906.2|7900.2|12
1653325040000|2022-05-23 16:57:20|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|2
1653325050000|2022-05-23 16:57:30|7908.2|7902.2|7908.5|7902.5|7909|7903|7908.2|7902.2|15
1653325060000|2022-05-23 16:57:40|7908.2|7902.2|7907.2|7901.2|7908.2|7902.2|7907.2|7901.2|3
1653325070000|2022-05-23 16:57:50|7907|7901|7908.2|7902.2|7908.2|7902.2|7907|7901|3
1653325080000|2022-05-23 16:58:00|7908|7902|7906.5|7900.5|7908|7902|7906.5|7900.5|17
1653325090000|2022-05-23 16:58:10|7907|7901|7907|7901|7907|7901|7907|7901|4
1653325100000|2022-05-23 16:58:20|||||||||1
1653325120000|2022-05-23 16:58:40|7906.5|7900.5|7908|7902|7908|7902|7906.5|7900.5|9
1653325130000|2022-05-23 16:58:50|7907.5|7901.5|7908|7902|7908|7902|7907.5|7901.5|2
1653325140000|2022-05-23 16:59:00|||||||||1
1653325160000|2022-05-23 16:59:20|7908.2|7902.2|7906.5|7900.5|7908.7|7902.7|7906.5|7900.5|10
1653325170000|2022-05-23 16:59:30|7907|7901|7907|7901|7907|7901|7906.5|7900.5|12
1653325180000|2022-05-23 16:59:40|7907.2|7901.2|7906.5|7900.5|7907.2|7901.2|7906.5|7900.5|1
1653325190000|2022-05-23 16:59:50|7906.2|7900.2|7906.5|7900.5|7906.5|7900.5|7906|7900|5
1653325200000|2022-05-23 17:00:00|7906|7900|7906.5|7900.5|7906.8|7900.8|7906|7900|11
1653325210000|2022-05-23 17:00:10|7906.1|7900.1|7905.6|7899.6|7906.1|7900.1|7905.6|7899.6|14
1653325220000|2022-05-23 17:00:20|7900|7894|7902|7896|7902|7896|7900|7894|15
1653325230000|2022-05-23 17:00:30|7902.6|7896.6|7902.1|7896.1|7904.1|7898.1|7902.1|7896.1|22
1653325240000|2022-05-23 17:00:40|7901.8|7895.8|7903.4|7897.4|7903.4|7897.4|7900.3|7894.3|17
1653325250000|2022-05-23 17:00:50|7903.1|7897.1|7901.6|7895.6|7903.1|7897.1|7901.6|7895.6|6
1653325260000|2022-05-23 17:01:00|7901.3|7895.3|7901.1|7895.1|7901.3|7895.3|7901.1|7895.1|1
1653325270000|2022-05-23 17:01:10|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|5
1653325280000|2022-05-23 17:01:20|7901.1|7895.1|7900.3|7894.3|7901.1|7895.1|7900.3|7894.3|7
1653325290000|2022-05-23 17:01:30|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|6
1653325300000|2022-05-23 17:01:40|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.3|7895.3|4
1653325310000|2022-05-23 17:01:50|7902.1|7896.1|7900.3|7894.3|7902.1|7896.1|7900.3|7894.3|8
1653325320000|2022-05-23 17:02:00|||||||||1
1653325330000|2022-05-23 17:02:10|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|11
1653325340000|2022-05-23 17:02:20|7901.1|7895.1|7902.3|7896.3|7902.3|7896.3|7900.3|7894.3|12
1653325350000|2022-05-23 17:02:30|7901.8|7895.8|7904.8|7898.8|7904.8|7898.8|7901.8|7895.8|9
1653325360000|2022-05-23 17:02:40|7905|7899|7905.5|7899.5|7905.5|7899.5|7904.5|7898.5|8
1653325370000|2022-05-23 17:02:50|7905.2|7899.2|7905|7899|7905.7|7899.7|7904.2|7898.2|13
1653325380000|2022-05-23 17:03:00|7905.4|7899.4|7904.1|7898.1|7905.4|7899.4|7903.8|7897.8|15
1653325390000|2022-05-23 17:03:10|||||||||2
1653325400000|2022-05-23 17:03:20|7903.8|7897.8|7904.3|7898.3|7904.3|7898.3|7903.6|7897.6|1
1653325410000|2022-05-23 17:03:30|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|1
1653325420000|2022-05-23 17:03:40|7904.3|7898.3|7904.3|7898.3|7905.1|7899.1|7904.1|7898.1|12
1653325430000|2022-05-23 17:03:50|7904.1|7898.1|7902.9|7896.9|7904.1|7898.1|7902.9|7896.9|1
1653325440000|2022-05-23 17:04:00|7903.1|7897.1|7902.6|7896.6|7903.1|7897.1|7902.6|7896.6|5
1653325450000|2022-05-23 17:04:10|7902.3|7896.3|7898.8|7892.8|7902.3|7896.3|7898.8|7892.8|10
1653325460000|2022-05-23 17:04:20|7899.1|7893.1|7898.3|7892.3|7899.3|7893.3|7898.3|7892.3|12
1653325470000|2022-05-23 17:04:30|7899.1|7893.1|7899.8|7893.8|7900.1|7894.1|7899.1|7893.1|10
1653325480000|2022-05-23 17:04:40|7899.3|7893.3|7900.3|7894.3|7900.3|7894.3|7899.3|7893.3|11
1653325490000|2022-05-23 17:04:50|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|3
1653325500000|2022-05-23 17:05:00|7900.4|7894.4|7900.3|7894.3|7900.6|7894.6|7900.3|7894.3|3
1653325510000|2022-05-23 17:05:10|7900.6|7894.6|7900.3|7894.3|7900.6|7894.6|7900.3|7894.3|3
1653325520000|2022-05-23 17:05:20|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|2
1653325530000|2022-05-23 17:05:30|7899.1|7893.1|7898.8|7892.8|7899.3|7893.3|7898.8|7892.8|7
1653325540000|2022-05-23 17:05:40|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7897.8|7891.8|9
1653325550000|2022-05-23 17:05:50|7897.8|7891.8|7897.7|7891.7|7897.8|7891.8|7897.3|7891.3|5
1653325560000|2022-05-23 17:06:00|7897.5|7891.5|7899.1|7893.1|7899.1|7893.1|7897.2|7891.2|6
1653325570000|2022-05-23 17:06:10|7899.3|7893.3|7899.3|7893.3|7900.6|7894.6|7898.8|7892.8|15
1653325580000|2022-05-23 17:06:20|7899.6|7893.6|7899.1|7893.1|7899.8|7893.8|7899.1|7893.1|0
1653325590000|2022-05-23 17:06:30|7898.8|7892.8|7901.3|7895.3|7901.3|7895.3|7898.8|7892.8|5
1653325600000|2022-05-23 17:06:40|7900.8|7894.8|7902|7896|7902|7896|7900.8|7894.8|2
1653325610000|2022-05-23 17:06:50|7901.5|7895.5|7901|7895|7902|7896|7901|7895|2
1653325620000|2022-05-23 17:07:00|7901.3|7895.3|7901|7895|7901.5|7895.5|7900|7894|1
1653325630000|2022-05-23 17:07:10|7901.3|7895.3|7901.3|7895.3|7901.6|7895.6|7901.3|7895.3|4
1653325640000|2022-05-23 17:07:20|7901.5|7895.5|7901.3|7895.3|7901.5|7895.5|7901.3|7895.3|6
1653325650000|2022-05-23 17:07:30|7900.8|7894.8|7901.5|7895.5|7901.5|7895.5|7900.8|7894.8|1
1653325670000|2022-05-23 17:07:50|7901.8|7895.8|7902|7896|7902|7896|7901.8|7895.8|0
1653325690000|2022-05-23 17:08:10|7901.7|7895.7|7901.5|7895.5|7901.7|7895.7|7901.5|7895.5|1
1653325700000|2022-05-23 17:08:20|7901|7895|7901.3|7895.3|7901.3|7895.3|7901|7895|4
1653325710000|2022-05-23 17:08:30|7901.5|7895.5|7902.8|7896.8|7903.3|7897.3|7901.5|7895.5|9
1653325720000|2022-05-23 17:08:40|7903.3|7897.3|7903.5|7897.5|7903.5|7897.5|7903|7897|0
1653325730000|2022-05-23 17:08:50|7903|7897|7903|7897|7903|7897|7903|7897|2
1653325740000|2022-05-23 17:09:00|7902.7|7896.7|7904.3|7898.3|7904.3|7898.3|7902.7|7896.7|8
1653325750000|2022-05-23 17:09:10|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|0
1653325770000|2022-05-23 17:09:30|7904.3|7898.3|7904|7898|7904.3|7898.3|7904|7898|0
1653325780000|2022-05-23 17:09:40|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|0
1653325790000|2022-05-23 17:09:50|7903.6|7897.6|7903.8|7897.8|7903.8|7897.8|7903.6|7897.6|1
1653325800000|2022-05-23 17:10:00|7904.1|7898.1|7902.7|7896.7|7904.6|7898.6|7902.7|7896.7|8
1653325810000|2022-05-23 17:10:10|7902.5|7896.5|7900.2|7894.2|7902.5|7896.5|7900.2|7894.2|5
1653325820000|2022-05-23 17:10:20|7900.7|7894.7|7897.2|7891.2|7900.7|7894.7|7897.2|7891.2|4
1653325830000|2022-05-23 17:10:30|7902.2|7896.2|7903|7897|7904.1|7898.1|7902.2|7896.2|16
1653325840000|2022-05-23 17:10:40|7902.8|7896.8|7902.1|7896.1|7902.8|7896.8|7902.1|7896.1|1
1653325850000|2022-05-23 17:10:50|7901.8|7895.8|7902|7896|7902|7896|7901.5|7895.5|3
1653325860000|2022-05-23 17:11:00|7901.8|7895.8|7901.5|7895.5|7902|7896|7901.5|7895.5|1
1653325870000|2022-05-23 17:11:10|7901.2|7895.2|7901.7|7895.7|7901.7|7895.7|7901.2|7895.2|2
1653325880000|2022-05-23 17:11:20|||||||||12
1653325890000|2022-05-23 17:11:30|||||||||3
1653325900000|2022-05-23 17:11:40|7902.7|7896.7|7902.5|7896.5|7902.9|7896.9|7902.5|7896.5|3
1653325910000|2022-05-23 17:11:50|||||||||1
1653325920000|2022-05-23 17:12:00|7902.8|7896.8|7902.5|7896.5|7902.8|7896.8|7902.5|7896.5|2
1653325930000|2022-05-23 17:12:10|7902.7|7896.7|7902.9|7896.9|7903.2|7897.2|7902.7|7896.7|0
1653325940000|2022-05-23 17:12:20|7904.8|7898.8|7904.3|7898.3|7904.8|7898.8|7904.3|7898.3|9
1653325960000|2022-05-23 17:12:40|7904|7898|7905|7899|7905|7899|7904|7898|1
1653325970000|2022-05-23 17:12:50|7905.2|7899.2|7908|7902|7908|7902|7905.2|7899.2|9
1653325980000|2022-05-23 17:13:00|7907.8|7901.8|7907.1|7901.1|7908.5|7902.5|7907.1|7901.1|16
1653325990000|2022-05-23 17:13:10|7906.9|7900.9|7907.1|7901.1|7907.5|7901.5|7906.9|7900.9|9
1653326000000|2022-05-23 17:13:20|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|0
1653326020000|2022-05-23 17:13:40|7908|7902|7909|7903|7909|7903|7908|7902|5
1653326030000|2022-05-23 17:13:50|7909.7|7903.7|7915.1|7909.1|7915.4|7909.4|7909.7|7903.7|3
1653326040000|2022-05-23 17:14:00|7915.4|7909.4|7914.9|7908.9|7915.4|7909.4|7913.6|7907.6|14
1653326050000|2022-05-23 17:14:10|7914.1|7908.1|7917|7911|7917.7|7911.7|7913.4|7907.4|4
1653326060000|2022-05-23 17:14:20|7916.7|7910.7|7916|7910|7916.7|7910.7|7916|7910|3
1653326080000|2022-05-23 17:14:40|7916.2|7910.2|7916|7910|7916.2|7910.2|7916|7910|2
1653326090000|2022-05-23 17:14:50|7915.5|7909.5|7911.2|7905.2|7915.5|7909.5|7911.2|7905.2|2
1653326100000|2022-05-23 17:15:00|7912.2|7906.2|7913|7907|7913.2|7907.2|7912.2|7906.2|1
1653326110000|2022-05-23 17:15:10|7914|7908|7915.5|7909.5|7915.5|7909.5|7913.5|7907.5|5
1653326120000|2022-05-23 17:15:20|7917.2|7911.2|7918.2|7912.2|7919|7913|7917.2|7911.2|6
1653326130000|2022-05-23 17:15:30|7918|7912|7920.5|7914.5|7921|7915|7918|7912|25
1653326140000|2022-05-23 17:15:40|7920.8|7914.8|7924.3|7918.3|7924.3|7918.3|7920.5|7914.5|4
1653326150000|2022-05-23 17:15:50|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|3
1653326160000|2022-05-23 17:16:00|7924.3|7918.3|7920.3|7914.3|7924.3|7918.3|7918|7912|36
1653326170000|2022-05-23 17:16:10|7920.1|7914.1|7919.8|7913.8|7920.3|7914.3|7918|7912|10
1653326180000|2022-05-23 17:16:20|7920|7914|7921.2|7915.2|7921.2|7915.2|7920|7914|3
1653326190000|2022-05-23 17:16:30|7921|7915|7921|7915|7921|7915|7920.6|7914.6|0
1653326200000|2022-05-23 17:16:40|7921.2|7915.2|7923.6|7917.6|7923.8|7917.8|7921.2|7915.2|8
1653326210000|2022-05-23 17:16:50|7923.3|7917.3|7924.8|7918.8|7925.3|7919.3|7923|7917|24
1653326220000|2022-05-23 17:17:00|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|15
1653326230000|2022-05-23 17:17:10|7924.3|7918.3|7924|7918|7924.3|7918.3|7923.7|7917.7|2
1653326240000|2022-05-23 17:17:20|7924.8|7918.8|7925.8|7919.8|7926|7920|7924.8|7918.8|4
1653326250000|2022-05-23 17:17:30|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|3
1653326260000|2022-05-23 17:17:40|7925.1|7919.1|7925.8|7919.8|7925.8|7919.8|7925.1|7919.1|2
1653326270000|2022-05-23 17:17:50|7924.6|7918.6|7923.3|7917.3|7924.6|7918.6|7923.3|7917.3|4
1653326280000|2022-05-23 17:18:00|7922.6|7916.6|7922.6|7916.6|7923.3|7917.3|7922.1|7916.1|7
1653326290000|2022-05-23 17:18:10|7923.1|7917.1|7923.3|7917.3|7923.3|7917.3|7923.1|7917.1|1
1653326300000|2022-05-23 17:18:20|7923.6|7917.6|7922.1|7916.1|7923.6|7917.6|7922.1|7916.1|9
1653326310000|2022-05-23 17:18:30|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|0
1653326320000|2022-05-23 17:18:40|7922.1|7916.1|7920.6|7914.6|7922.1|7916.1|7920.6|7914.6|8
1653326330000|2022-05-23 17:18:50|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7919.8|7913.8|7
1653326340000|2022-05-23 17:19:00|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|6
1653326350000|2022-05-23 17:19:10|7920.3|7914.3|7920.1|7914.1|7920.3|7914.3|7920.1|7914.1|5
1653326360000|2022-05-23 17:19:20|7920.3|7914.3|7920.1|7914.1|7920.3|7914.3|7920.1|7914.1|3
1653326370000|2022-05-23 17:19:30|7920.3|7914.3|7921.6|7915.6|7921.6|7915.6|7920.1|7914.1|3
1653326380000|2022-05-23 17:19:40|7921.3|7915.3|7921.3|7915.3|7922.1|7916.1|7921.3|7915.3|7
1653326390000|2022-05-23 17:19:50|7921.1|7915.1|7920.1|7914.1|7921.1|7915.1|7919.8|7913.8|20
1653326400000|2022-05-23 17:20:00|7919.3|7913.3|7918.6|7912.6|7919.3|7913.3|7918.6|7912.6|4
1653326410000|2022-05-23 17:20:10|7918.3|7912.3|7919.1|7913.1|7919.1|7913.1|7918.3|7912.3|2
1653326430000|2022-05-23 17:20:30|7918.5|7912.5|7918.6|7912.6|7918.6|7912.6|7918.3|7912.3|12
1653326440000|2022-05-23 17:20:40|7919.6|7913.6|7919.3|7913.3|7919.6|7913.6|7919.1|7913.1|4
1653326450000|2022-05-23 17:20:50|7919.6|7913.6|7919.8|7913.8|7919.8|7913.8|7919.6|7913.6|2
1653326460000|2022-05-23 17:21:00|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7918.3|7912.3|5
1653326470000|2022-05-23 17:21:10|||||||||1
1653326480000|2022-05-23 17:21:20|||||||||1
1653326490000|2022-05-23 17:21:30|7919.8|7913.8|7920.1|7914.1|7920.6|7914.6|7919.8|7913.8|11
1653326500000|2022-05-23 17:21:40|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|1
1653326510000|2022-05-23 17:21:50|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|0
1653326520000|2022-05-23 17:22:00|7920.1|7914.1|7921.1|7915.1|7921.6|7915.6|7920.1|7914.1|5
1653326530000|2022-05-23 17:22:10|7920.8|7914.8|7924.3|7918.3|7924.8|7918.8|7920.8|7914.8|12
1653326540000|2022-05-23 17:22:20|7924.1|7918.1|7924.6|7918.6|7924.8|7918.8|7924.1|7918.1|2
1653326550000|2022-05-23 17:22:30|7924.3|7918.3|7926.6|7920.6|7926.6|7920.6|7924.3|7918.3|24
1653326560000|2022-05-23 17:22:40|7927|7921|7928.6|7922.6|7928.6|7922.6|7927|7921|22
1653326570000|2022-05-23 17:22:50|7927.6|7921.6|7927.8|7921.8|7927.8|7921.8|7927.6|7921.6|9
1653326580000|2022-05-23 17:23:00|7927.6|7921.6|7927.1|7921.1|7929.4|7923.4|7927.1|7921.1|22
1653326590000|2022-05-23 17:23:10|||||||||5
1653326600000|2022-05-23 17:23:20|7927.6|7921.6|7930.1|7924.1|7931.9|7925.9|7926.1|7920.1|36
1653326610000|2022-05-23 17:23:30|7929.8|7923.8|7930.1|7924.1|7930.1|7924.1|7929.8|7923.8|1
1653326620000|2022-05-23 17:23:40|7930.4|7924.4|7928.9|7922.9|7930.6|7924.6|7928.9|7922.9|16
1653326630000|2022-05-23 17:23:50|7928.6|7922.6|7928.9|7922.9|7928.9|7922.9|7928.6|7922.6|1
1653326640000|2022-05-23 17:24:00|7929.1|7923.1|7928.4|7922.4|7929.4|7923.4|7927.4|7921.4|4
1653326650000|2022-05-23 17:24:10|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|0
1653326660000|2022-05-23 17:24:20|7928.4|7922.4|7927.9|7921.9|7928.4|7922.4|7927.9|7921.9|2
1653326670000|2022-05-23 17:24:30|7927.6|7921.6|7927.6|7921.6|7927.6|7921.6|7927.6|7921.6|0
1653326680000|2022-05-23 17:24:40|7926.8|7920.8|7923.1|7917.1|7926.8|7920.8|7923.1|7917.1|12
1653326690000|2022-05-23 17:24:50|7922.9|7916.9|7921.7|7915.7|7922.9|7916.9|7921.4|7915.4|3
1653326700000|2022-05-23 17:25:00|7921.2|7915.2|7920.6|7914.6|7921.2|7915.2|7919.4|7913.4|4
1653326710000|2022-05-23 17:25:10|7920.9|7914.9|7920.6|7914.6|7920.9|7914.9|7920.6|7914.6|1
1653326720000|2022-05-23 17:25:20|7921.4|7915.4|7921.9|7915.9|7922.9|7916.9|7921.4|7915.4|5
1653326730000|2022-05-23 17:25:30|7925.1|7919.1|7925.3|7919.3|7925.3|7919.3|7923.9|7917.9|2
1653326740000|2022-05-23 17:25:40|7924.9|7918.9|7924.6|7918.6|7925.1|7919.1|7924.6|7918.6|0
1653326750000|2022-05-23 17:25:50|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|8
1653326760000|2022-05-23 17:26:00|7922.6|7916.6|7920.4|7914.4|7922.6|7916.6|7920.4|7914.4|7
1653326770000|2022-05-23 17:26:10|7919.6|7913.6|7919.4|7913.4|7919.6|7913.6|7918.4|7912.4|26
1653326780000|2022-05-23 17:26:20|7919.1|7913.1|7919.9|7913.9|7920.1|7914.1|7919.1|7913.1|5
1653326790000|2022-05-23 17:26:30|7920.1|7914.1|7919.9|7913.9|7920.6|7914.6|7919.9|7913.9|0
1653326800000|2022-05-23 17:26:40|7919.6|7913.6|7919.1|7913.1|7920.1|7914.1|7919.1|7913.1|2
1653326810000|2022-05-23 17:26:50|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|5
1653326820000|2022-05-23 17:27:00|7919.6|7913.6|7920.6|7914.6|7920.6|7914.6|7919.6|7913.6|2
1653326830000|2022-05-23 17:27:10|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|1
1653326840000|2022-05-23 17:27:20|7921.9|7915.9|7921.6|7915.6|7922.1|7916.1|7921.6|7915.6|2
1653326850000|2022-05-23 17:27:30|7921.1|7915.1|7922.6|7916.6|7922.6|7916.6|7921.1|7915.1|1
1653326870000|2022-05-23 17:27:50|||||||||1
1653326880000|2022-05-23 17:28:00|7921.6|7915.6|7919.9|7913.9|7921.6|7915.6|7919.6|7913.6|23
1653326890000|2022-05-23 17:28:10|7920.4|7914.4|7921.2|7915.2|7921.4|7915.4|7920.4|7914.4|3
1653326900000|2022-05-23 17:28:20|7920.9|7914.9|7921.2|7915.2|7921.2|7915.2|7920.9|7914.9|1
1653326910000|2022-05-23 17:28:30|7921|7915|7922.7|7916.7|7922.7|7916.7|7921|7915|4
1653326920000|2022-05-23 17:28:40|7922.2|7916.2|7922.1|7916.1|7922.2|7916.2|7920.9|7914.9|12
1653326930000|2022-05-23 17:28:50|7922.4|7916.4|7923.9|7917.9|7923.9|7917.9|7922.4|7916.4|1
1653326940000|2022-05-23 17:29:00|7924.4|7918.4|7927.6|7921.6|7932.4|7926.4|7924.4|7918.4|18
1653326950000|2022-05-23 17:29:10|7928|7922|7929.7|7923.7|7930.2|7924.2|7928|7922|20
1653326960000|2022-05-23 17:29:20|7930.2|7924.2|7931.2|7925.2|7931.2|7925.2|7930.2|7924.2|2
1653326970000|2022-05-23 17:29:30|7931|7925|7930.4|7924.4|7931|7925|7930.4|7924.4|1
1653326980000|2022-05-23 17:29:40|7930.6|7924.6|7930.1|7924.1|7930.6|7924.6|7930.1|7924.1|9
1653326990000|2022-05-23 17:29:50|7930.6|7924.6|7930.1|7924.1|7930.6|7924.6|7929.6|7923.6|5
1653327000000|2022-05-23 17:30:00|7930.6|7924.6|7929.2|7923.2|7930.6|7924.6|7929.2|7923.2|16
1653327010000|2022-05-23 17:30:10|7925|7919|7928|7922|7928|7922|7925|7919|11
1653327020000|2022-05-23 17:30:20|7929.2|7923.2|7928.7|7922.7|7929.2|7923.2|7928.5|7922.5|4
1653327040000|2022-05-23 17:30:40|7929|7923|7928.7|7922.7|7929|7923|7928.5|7922.5|5
1653327050000|2022-05-23 17:30:50|7929|7923|7930.2|7924.2|7930.2|7924.2|7928|7922|10
1653327060000|2022-05-23 17:31:00|7928|7922|7928|7922|7928.4|7922.4|7928|7922|6
1653327070000|2022-05-23 17:31:10|7929.5|7923.5|7929.2|7923.2|7929.5|7923.5|7929.2|7923.2|8
1653327080000|2022-05-23 17:31:20|7929|7923|7929.5|7923.5|7929.5|7923.5|7928.7|7922.7|4
1653327090000|2022-05-23 17:31:30|7929.7|7923.7|7929.9|7923.9|7929.9|7923.9|7929.7|7923.7|0
1653327100000|2022-05-23 17:31:40|7929.7|7923.7|7929.2|7923.2|7930.9|7924.9|7928.9|7922.9|13
1653327110000|2022-05-23 17:31:50|7929.5|7923.5|7929.9|7923.9|7929.9|7923.9|7929.5|7923.5|0
1653327120000|2022-05-23 17:32:00|7928.9|7922.9|7929.9|7923.9|7930.2|7924.2|7928.9|7922.9|5
1653327130000|2022-05-23 17:32:10|7928.9|7922.9|7930.2|7924.2|7931.2|7925.2|7928.9|7922.9|13
1653327140000|2022-05-23 17:32:20|7929.9|7923.9|7929.4|7923.4|7929.9|7923.9|7929.2|7923.2|3
1653327150000|2022-05-23 17:32:30|7929.1|7923.1|7929.6|7923.6|7929.6|7923.6|7928.9|7922.9|12
1653327160000|2022-05-23 17:32:40|7929.9|7923.9|7930.1|7924.1|7930.1|7924.1|7928.9|7922.9|7
1653327170000|2022-05-23 17:32:50|7930.4|7924.4|7929.6|7923.6|7930.4|7924.4|7929.1|7923.1|4
1653327180000|2022-05-23 17:33:00|7930.1|7924.1|7929.1|7923.1|7930.6|7924.6|7929.1|7923.1|5
1653327190000|2022-05-23 17:33:10|7929.8|7923.8|7930.1|7924.1|7931.8|7925.8|7929.6|7923.6|34
1653327200000|2022-05-23 17:33:20|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|6
1653327210000|2022-05-23 17:33:30|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|2
1653327220000|2022-05-23 17:33:40|7930.8|7924.8|7930.3|7924.3|7930.8|7924.8|7929.8|7923.8|25
1653327230000|2022-05-23 17:33:50|7929.5|7923.5|7928.7|7922.7|7929.5|7923.5|7928.5|7922.5|43
1653327240000|2022-05-23 17:34:00|7928|7922|7925.2|7919.2|7928|7922|7924|7918|69
1653327250000|2022-05-23 17:34:10|7924.7|7918.7|7922.2|7916.2|7924.7|7918.7|7922.2|7916.2|9
1653327260000|2022-05-23 17:34:20|7922.5|7916.5|7922.2|7916.2|7922.5|7916.5|7922.2|7916.2|21
1653327270000|2022-05-23 17:34:30|7921.9|7915.9|7923.6|7917.6|7923.6|7917.6|7921.9|7915.9|42
1653327280000|2022-05-23 17:34:40|7923.1|7917.1|7923|7917|7923.9|7917.9|7922.8|7916.8|15
1653327290000|2022-05-23 17:34:50|7923.3|7917.3|7925.7|7919.7|7926.9|7920.9|7923|7917|16
1653327300000|2022-05-23 17:35:00|7924.4|7918.4|7923.9|7917.9|7925.2|7919.2|7923.9|7917.9|12
1653327310000|2022-05-23 17:35:10|7924.1|7918.1|7924.4|7918.4|7924.4|7918.4|7924.1|7918.1|7
1653327320000|2022-05-23 17:35:20|7924.1|7918.1|7927.1|7921.1|7927.1|7921.1|7924.1|7918.1|10
1653327330000|2022-05-23 17:35:30|7927.9|7921.9|7929.1|7923.1|7929.1|7923.1|7927.4|7921.4|3
1653327340000|2022-05-23 17:35:40|7927.9|7921.9|7927.9|7921.9|7927.9|7921.9|7927.6|7921.6|14
1653327360000|2022-05-23 17:36:00|7927.6|7921.6|7925.9|7919.9|7927.9|7921.9|7924.6|7918.6|12
1653327370000|2022-05-23 17:36:10|7926.1|7920.1|7925|7919|7926.6|7920.6|7925|7919|36
1653327380000|2022-05-23 17:36:20|7924.8|7918.8|7923.5|7917.5|7924.8|7918.8|7923|7917|2
1653327390000|2022-05-23 17:36:30|7924.6|7918.6|7927.3|7921.3|7927.3|7921.3|7924.6|7918.6|41
1653327400000|2022-05-23 17:36:40|7927|7921|7930.9|7924.9|7931.1|7925.1|7927|7921|15
1653327420000|2022-05-23 17:37:00|7930.6|7924.6|7930.4|7924.4|7930.9|7924.9|7928.9|7922.9|23
1653327430000|2022-05-23 17:37:10|||||||||5
1653327440000|2022-05-23 17:37:20|7930.1|7924.1|7927.4|7921.4|7930.6|7924.6|7927.4|7921.4|5
1653327450000|2022-05-23 17:37:30|7927.6|7921.6|7926.9|7920.9|7927.6|7921.6|7926.9|7920.9|2
1653327460000|2022-05-23 17:37:40|7927.1|7921.1|7926.9|7920.9|7927.1|7921.1|7926.9|7920.9|5
1653327470000|2022-05-23 17:37:50|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|0
1653327480000|2022-05-23 17:38:00|7926.9|7920.9|7926.9|7920.9|7927.1|7921.1|7926.4|7920.4|3
1653327490000|2022-05-23 17:38:10|||||||||5
1653327500000|2022-05-23 17:38:20|7925.1|7919.1|7926.4|7920.4|7926.4|7920.4|7925.1|7919.1|8
1653327510000|2022-05-23 17:38:30|7926.3|7920.3|7926.8|7920.8|7926.8|7920.8|7926.3|7920.3|1
1653327520000|2022-05-23 17:38:40|7926.1|7920.1|7925.8|7919.8|7926.1|7920.1|7925.8|7919.8|17
1653327530000|2022-05-23 17:38:50|7926.1|7920.1|7926.3|7920.3|7926.3|7920.3|7926.1|7920.1|0
1653327540000|2022-05-23 17:39:00|7926.1|7920.1|7926.1|7920.1|7926.3|7920.3|7926.1|7920.1|2
1653327550000|2022-05-23 17:39:10|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|9
1653327560000|2022-05-23 17:39:20|7926|7920|7926|7920|7926|7920|7926|7920|0
1653327570000|2022-05-23 17:39:30|7925.7|7919.7|7924.3|7918.3|7925.7|7919.7|7923.5|7917.5|14
1653327580000|2022-05-23 17:39:40|7924.1|7918.1|7924.3|7918.3|7924.3|7918.3|7924.1|7918.1|12
1653327590000|2022-05-23 17:39:50|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|8
1653327600000|2022-05-23 17:40:00|7924.6|7918.6|7926.1|7920.1|7926.1|7920.1|7923.8|7917.8|13
1653327610000|2022-05-23 17:40:10|7926.3|7920.3|7926.3|7920.3|7926.9|7920.9|7926.1|7920.1|7
1653327620000|2022-05-23 17:40:20|7926.9|7920.9|7926.6|7920.6|7927.4|7921.4|7926.6|7920.6|4
1653327630000|2022-05-23 17:40:30|7926.4|7920.4|7926.1|7920.1|7926.6|7920.6|7925.6|7919.6|1
1653327640000|2022-05-23 17:40:40|7925.9|7919.9|7927.1|7921.1|7927.1|7921.1|7925.6|7919.6|14
1653327650000|2022-05-23 17:40:50|7926.9|7920.9|7926.3|7920.3|7927.1|7921.1|7926.3|7920.3|3
1653327660000|2022-05-23 17:41:00|7926|7920|7925.1|7919.1|7926.3|7920.3|7924.6|7918.6|9
1653327670000|2022-05-23 17:41:10|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|12
1653327680000|2022-05-23 17:41:20|7924.1|7918.1|7923.3|7917.3|7924.3|7918.3|7923.3|7917.3|16
1653327690000|2022-05-23 17:41:30|7923.8|7917.8|7924.3|7918.3|7924.3|7918.3|7923.8|7917.8|4
1653327700000|2022-05-23 17:41:40|7924.8|7918.8|7924.6|7918.6|7924.8|7918.8|7924.6|7918.6|9
1653327710000|2022-05-23 17:41:50|7925.3|7919.3|7925.9|7919.9|7926.3|7920.3|7925.1|7919.1|5
1653327720000|2022-05-23 17:42:00|7925.6|7919.6|7924.9|7918.9|7925.6|7919.6|7924.6|7918.6|13
1653327730000|2022-05-23 17:42:10|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|7925.6|7919.6|5
1653327740000|2022-05-23 17:42:20|7925.4|7919.4|7920.8|7914.8|7925.4|7919.4|7920.8|7914.8|14
1653327750000|2022-05-23 17:42:30|7921.6|7915.6|7919.3|7913.3|7921.6|7915.6|7919.3|7913.3|6
1653327760000|2022-05-23 17:42:40|7919.6|7913.6|7920.6|7914.6|7921.1|7915.1|7919.6|7913.6|5
1653327780000|2022-05-23 17:43:00|7919.3|7913.3|7918.6|7912.6|7919.3|7913.3|7917.8|7911.8|11
1653327790000|2022-05-23 17:43:10|7917.3|7911.3|7917.6|7911.6|7917.6|7911.6|7917.3|7911.3|8
1653327800000|2022-05-23 17:43:20|7917.8|7911.8|7916.6|7910.6|7918.1|7912.1|7916.3|7910.3|12
1653327810000|2022-05-23 17:43:30|7916.8|7910.8|7916.1|7910.1|7916.8|7910.8|7914.8|7908.8|16
1653327820000|2022-05-23 17:43:40|7916.3|7910.3|7915.8|7909.8|7916.3|7910.3|7915.8|7909.8|20
1653327830000|2022-05-23 17:43:50|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|4
1653327840000|2022-05-23 17:44:00|7916.6|7910.6|7916.3|7910.3|7916.6|7910.6|7914.8|7908.8|14
1653327850000|2022-05-23 17:44:10|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|13
1653327860000|2022-05-23 17:44:20|||||||||1
1653327870000|2022-05-23 17:44:30|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|0
1653327880000|2022-05-23 17:44:40|7915.5|7909.5|7916.1|7910.1|7916.1|7910.1|7915.3|7909.3|10
1653327890000|2022-05-23 17:44:50|7916.6|7910.6|7916.8|7910.8|7916.8|7910.8|7916.1|7910.1|5
1653327900000|2022-05-23 17:45:00|7916.1|7910.1|7912.3|7906.3|7916.1|7910.1|7911.3|7905.3|18
1653327910000|2022-05-23 17:45:10|7912.6|7906.6|7912.1|7906.1|7913|7907|7911.8|7905.8|22
1653327920000|2022-05-23 17:45:20|7913.1|7907.1|7911.3|7905.3|7913.1|7907.1|7911.3|7905.3|11
1653327930000|2022-05-23 17:45:30|7911.1|7905.1|7914.1|7908.1|7916.8|7910.8|7911.1|7905.1|13
1653327940000|2022-05-23 17:45:40|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7
1653327950000|2022-05-23 17:45:50|7912.3|7906.3|7912.1|7906.1|7912.6|7906.6|7912.1|7906.1|3
1653327960000|2022-05-23 17:46:00|7911.8|7905.8|7912.6|7906.6|7912.6|7906.6|7911.8|7905.8|2
1653327970000|2022-05-23 17:46:10|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|8
1653327980000|2022-05-23 17:46:20|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|3
1653327990000|2022-05-23 17:46:30|7913.6|7907.6|7914.6|7908.6|7914.6|7908.6|7913.6|7907.6|5
1653328000000|2022-05-23 17:46:40|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7
1653328010000|2022-05-23 17:46:50|7916.1|7910.1|7916.6|7910.6|7916.6|7910.6|7916.1|7910.1|3
1653328020000|2022-05-23 17:47:00|7916.8|7910.8|7919.3|7913.3|7919.3|7913.3|7916.8|7910.8|10
1653328030000|2022-05-23 17:47:10|7919|7913|7918.6|7912.6|7919.3|7913.3|7917.1|7911.1|11
1653328040000|2022-05-23 17:47:20|7920|7914|7921|7915|7921.2|7915.2|7920|7914|9
1653328050000|2022-05-23 17:47:30|7920.5|7914.5|7922.7|7916.7|7923.1|7917.1|7920.5|7914.5|5
1653328060000|2022-05-23 17:47:40|7923|7917|7923.4|7917.4|7923.4|7917.4|7922.5|7916.5|11
1653328070000|2022-05-23 17:47:50|7922.9|7916.9|7925.1|7919.1|7925.1|7919.1|7921.7|7915.7|4
1653328080000|2022-05-23 17:48:00|7925.6|7919.6|7923.4|7917.4|7925.6|7919.6|7923.4|7917.4|3
1653328090000|2022-05-23 17:48:10|7923.1|7917.1|7923.4|7917.4|7923.4|7917.4|7922.9|7916.9|6
1653328100000|2022-05-23 17:48:20|7923.2|7917.2|7923.4|7917.4|7923.4|7917.4|7923.2|7917.2|1
1653328110000|2022-05-23 17:48:30|7922.9|7916.9|7922.5|7916.5|7922.9|7916.9|7922.5|7916.5|2
1653328120000|2022-05-23 17:48:40|7922.7|7916.7|7922.2|7916.2|7922.7|7916.7|7922.2|7916.2|7
1653328140000|2022-05-23 17:49:00|7923.5|7917.5|7923|7917|7924.2|7918.2|7923|7917|7
1653328150000|2022-05-23 17:49:10|7922.7|7916.7|7921.2|7915.2|7922.7|7916.7|7921|7915|9
1653328160000|2022-05-23 17:49:20|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|1
1653328170000|2022-05-23 17:49:30|7921.7|7915.7|7922|7916|7922.2|7916.2|7921.5|7915.5|7
1653328180000|2022-05-23 17:49:40|7923.2|7917.2|7923.4|7917.4|7923.7|7917.7|7923|7917|43
1653328190000|2022-05-23 17:49:50|7923.6|7917.6|7926.2|7920.2|7926.4|7920.4|7923.6|7917.6|7
1653328200000|2022-05-23 17:50:00|7926.5|7920.5|7926|7920|7927.5|7921.5|7925.7|7919.7|26
1653328210000|2022-05-23 17:50:10|7925.7|7919.7|7925|7919|7926|7920|7924.2|7918.2|26
1653328220000|2022-05-23 17:50:20|7924|7918|7924.2|7918.2|7924.7|7918.7|7924|7918|5
1653328230000|2022-05-23 17:50:30|7924|7918|7925.5|7919.5|7925.5|7919.5|7923.2|7917.2|19
1653328240000|2022-05-23 17:50:40|7924.7|7918.7|7925|7919|7925|7919|7924.7|7918.7|6
1653328250000|2022-05-23 17:50:50|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925|7919|4
1653328260000|2022-05-23 17:51:00|||||||||1
1653328270000|2022-05-23 17:51:10|7924.9|7918.9|7926.7|7920.7|7927.2|7921.2|7924.9|7918.9|13
1653328280000|2022-05-23 17:51:20|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|0
1653328290000|2022-05-23 17:51:30|7927.2|7921.2|7926.9|7920.9|7927.2|7921.2|7926.9|7920.9|0
1653328300000|2022-05-23 17:51:40|7927.4|7921.4|7925.7|7919.7|7927.7|7921.7|7925.7|7919.7|10
1653328310000|2022-05-23 17:51:50|7925.9|7919.9|7924.4|7918.4|7926.2|7920.2|7924.2|7918.2|1
1653328320000|2022-05-23 17:52:00|7925.1|7919.1|7924.9|7918.9|7925.4|7919.4|7924.9|7918.9|1
1653328330000|2022-05-23 17:52:10|7925.4|7919.4|7924.9|7918.9|7925.4|7919.4|7922.9|7916.9|15
1653328340000|2022-05-23 17:52:20|7925.2|7919.2|7925.4|7919.4|7926.4|7920.4|7925.2|7919.2|3
1653328350000|2022-05-23 17:52:30|7925.2|7919.2|7924.9|7918.9|7925.2|7919.2|7924.4|7918.4|2
1653328360000|2022-05-23 17:52:40|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|6
1653328370000|2022-05-23 17:52:50|7924.1|7918.1|7923.4|7917.4|7924.1|7918.1|7923.4|7917.4|5
1653328380000|2022-05-23 17:53:00|7922.9|7916.9|7922.4|7916.4|7923.4|7917.4|7922.4|7916.4|4
1653328390000|2022-05-23 17:53:10|||||||||5
1653328400000|2022-05-23 17:53:20|7922.2|7916.2|7922.9|7916.9|7923.9|7917.9|7922.2|7916.2|9
1653328410000|2022-05-23 17:53:30|7923.2|7917.2|7923.9|7917.9|7923.9|7917.9|7923.2|7917.2|3
1653328420000|2022-05-23 17:53:40|7923.7|7917.7|7922.9|7916.9|7923.7|7917.7|7922.9|7916.9|7
1653328430000|2022-05-23 17:53:50|7923.4|7917.4|7922.1|7916.1|7923.7|7917.7|7922.1|7916.1|17
1653328440000|2022-05-23 17:54:00|7922.6|7916.6|7921.3|7915.3|7922.6|7916.6|7921.1|7915.1|23
1653328450000|2022-05-23 17:54:10|7921.1|7915.1|7921.3|7915.3|7921.3|7915.3|7921.1|7915.1|10
1653328460000|2022-05-23 17:54:20|7921.1|7915.1|7921.3|7915.3|7921.3|7915.3|7921.1|7915.1|3
1653328470000|2022-05-23 17:54:30|7921.6|7915.6|7922.8|7916.8|7923.8|7917.8|7921.6|7915.6|5
1653328480000|2022-05-23 17:54:40|7922.6|7916.6|7922.1|7916.1|7922.8|7916.8|7921.8|7915.8|5
1653328490000|2022-05-23 17:54:50|7921.8|7915.8|7921.3|7915.3|7922.3|7916.3|7921.3|7915.3|0
1653328500000|2022-05-23 17:55:00|7921.6|7915.6|7916.6|7910.6|7922.8|7916.8|7916.6|7910.6|15
1653328510000|2022-05-23 17:55:10|7915.1|7909.1|7915.6|7909.6|7916.6|7910.6|7914.1|7908.1|19
1653328520000|2022-05-23 17:55:20|7915.8|7909.8|7916.3|7910.3|7917.8|7911.8|7915.8|7909.8|9
1653328530000|2022-05-23 17:55:30|7915.7|7909.7|7915.2|7909.2|7916.2|7910.2|7915.2|7909.2|0
1653328540000|2022-05-23 17:55:40|7915.7|7909.7|7917.5|7911.5|7918|7912|7915|7909|11
1653328550000|2022-05-23 17:55:50|7917.7|7911.7|7919|7913|7919.2|7913.2|7917|7911|7
1653328560000|2022-05-23 17:56:00|7918.5|7912.5|7917.7|7911.7|7919.3|7913.3|7917.2|7911.2|7
1653328570000|2022-05-23 17:56:10|7918.7|7912.7|7919.7|7913.7|7919.7|7913.7|7918.7|7912.7|10
1653328580000|2022-05-23 17:56:20|7920|7914|7922.7|7916.7|7923|7917|7920|7914|10
1653328590000|2022-05-23 17:56:30|7923.5|7917.5|7923.5|7917.5|7923.5|7917.5|7923.5|7917.5|1
1653328600000|2022-05-23 17:56:40|7923.3|7917.3|7922.5|7916.5|7923.5|7917.5|7922.5|7916.5|3
1653328610000|2022-05-23 17:56:50|7923.3|7917.3|7926.5|7920.5|7927.7|7921.7|7923.3|7917.3|10
1653328620000|2022-05-23 17:57:00|7925.7|7919.7|7924.2|7918.2|7926.7|7920.7|7924.2|7918.2|4
1653328630000|2022-05-23 17:57:10|7924|7918|7925.2|7919.2|7925.4|7919.4|7924|7918|7
1653328640000|2022-05-23 17:57:20|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7924.7|7918.7|0
1653328650000|2022-05-23 17:57:30|7924.4|7918.4|7922.9|7916.9|7924.7|7918.7|7922.9|7916.9|3
1653328660000|2022-05-23 17:57:40|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|3
1653328670000|2022-05-23 17:57:50|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|11
1653328680000|2022-05-23 17:58:00|7925.2|7919.2|7925.3|7919.3|7925.7|7919.7|7925.2|7919.2|13
1653328690000|2022-05-23 17:58:10|7925.6|7919.6|7925.2|7919.2|7925.6|7919.6|7925.2|7919.2|7
1653328700000|2022-05-23 17:58:20|7925.7|7919.7|7925.3|7919.3|7925.7|7919.7|7925.3|7919.3|2
1653328710000|2022-05-23 17:58:30|7924.8|7918.8|7925.3|7919.3|7925.3|7919.3|7924.8|7918.8|1
1653328720000|2022-05-23 17:58:40|7925|7919|7925.5|7919.5|7925.5|7919.5|7924.5|7918.5|12
1653328730000|2022-05-23 17:58:50|7925.8|7919.8|7925.8|7919.8|7926|7920|7925.8|7919.8|1
1653328740000|2022-05-23 17:59:00|7924.5|7918.5|7924.5|7918.5|7925.8|7919.8|7923.5|7917.5|10
1653328750000|2022-05-23 17:59:10|7924.2|7918.2|7923.5|7917.5|7924.2|7918.2|7923.5|7917.5|6
1653328760000|2022-05-23 17:59:20|7923.2|7917.2|7924.7|7918.7|7924.7|7918.7|7923.2|7917.2|2
1653328770000|2022-05-23 17:59:30|7924.5|7918.5|7924.7|7918.7|7924.7|7918.7|7924.5|7918.5|0
1653328780000|2022-05-23 17:59:40|7924.5|7918.5|7923.7|7917.7|7925.2|7919.2|7923.7|7917.7|6
1653328790000|2022-05-23 17:59:50|7923.5|7917.5|7925.5|7919.5|7925.5|7919.5|7923.5|7917.5|4
1653328800000|2022-05-23 18:00:00|7925.3|7919.3|7925.2|7919.2|7925.8|7919.8|7924.3|7918.3|22
1653328810000|2022-05-23 18:00:10|7924.2|7918.2|7924.9|7918.9|7925|7919|7924.2|7918.2|14
1653328820000|2022-05-23 18:00:20|7924.7|7918.7|7924.9|7918.9|7924.9|7918.9|7924.7|7918.7|3
1653328830000|2022-05-23 18:00:30|7924.7|7918.7|7925.5|7919.5|7926.3|7920.3|7924.7|7918.7|16
1653328840000|2022-05-23 18:00:40|7925|7919|7922|7916|7925|7919|7922|7916|14
1653328850000|2022-05-23 18:00:50|7921.5|7915.5|7921.8|7915.8|7921.8|7915.8|7921.3|7915.3|1
1653328860000|2022-05-23 18:01:00|7922|7916|7923|7917|7923|7917|7921.5|7915.5|16
1653328870000|2022-05-23 18:01:10|7922|7916|7921.2|7915.2|7922|7916|7921.2|7915.2|5
1653328880000|2022-05-23 18:01:20|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|6
1653328890000|2022-05-23 18:01:30|7921.7|7915.7|7921.5|7915.5|7921.7|7915.7|7921.5|7915.5|1
1653328900000|2022-05-23 18:01:40|7922.5|7916.5|7922.5|7916.5|7924|7918|7922.4|7916.4|8
1653328910000|2022-05-23 18:01:50|7922.7|7916.7|7921.5|7915.5|7922.7|7916.7|7921.3|7915.3|5
1653328920000|2022-05-23 18:02:00|7922.3|7916.3|7921.3|7915.3|7922.3|7916.3|7921|7915|9
1653328930000|2022-05-23 18:02:10|7920.8|7914.8|7923.5|7917.5|7923.8|7917.8|7920.8|7914.8|16
1653328940000|2022-05-23 18:02:20|7924|7918|7925.1|7919.1|7925.4|7919.4|7923.3|7917.3|4
1653328950000|2022-05-23 18:02:30|7924.9|7918.9|7925.7|7919.7|7926|7920|7923.9|7917.9|5
1653328960000|2022-05-23 18:02:40|7926|7920|7928.5|7922.5|7929|7923|7926|7920|39
1653328970000|2022-05-23 18:02:50|7928.7|7922.7|7926|7920|7928.7|7922.7|7925.2|7919.2|19
1653328980000|2022-05-23 18:03:00|7925.2|7919.2|7921.5|7915.5|7925.2|7919.2|7921.3|7915.3|6
1653328990000|2022-05-23 18:03:10|7921.8|7915.8|7923.2|7917.2|7924.2|7918.2|7921.8|7915.8|14
1653329000000|2022-05-23 18:03:20|7923|7917|7922|7916|7923|7917|7921.7|7915.7|0
1653329010000|2022-05-23 18:03:30|7921.5|7915.5|7923.2|7917.2|7924|7918|7921.5|7915.5|6
1653329020000|2022-05-23 18:03:40|7923.5|7917.5|7922.9|7916.9|7923.5|7917.5|7922.6|7916.6|9
1653329030000|2022-05-23 18:03:50|7922.6|7916.6|7923.5|7917.5|7923.7|7917.7|7922.6|7916.6|8
1653329040000|2022-05-23 18:04:00|7923.2|7917.2|7922|7916|7923.2|7917.2|7921.5|7915.5|2
1653329050000|2022-05-23 18:04:10|7923|7917|7922.6|7916.6|7923.6|7917.6|7922.6|7916.6|20
1653329060000|2022-05-23 18:04:20|7922.4|7916.4|7922.6|7916.6|7922.6|7916.6|7922.4|7916.4|1
1653329070000|2022-05-23 18:04:30|7922.9|7916.9|7923.1|7917.1|7923.4|7917.4|7922.6|7916.6|5
1653329080000|2022-05-23 18:04:40|7923.6|7917.6|7926.7|7920.7|7929.2|7923.2|7923.6|7917.6|15
1653329090000|2022-05-23 18:04:50|7925.9|7919.9|7926.9|7920.9|7927.4|7921.4|7925.7|7919.7|10
1653329100000|2022-05-23 18:05:00|7926.7|7920.7|7927.9|7921.9|7929.4|7923.4|7925.9|7919.9|21
1653329110000|2022-05-23 18:05:10|7927.7|7921.7|7926.4|7920.4|7928.2|7922.2|7926.2|7920.2|8
1653329120000|2022-05-23 18:05:20|7926.2|7920.2|7925.4|7919.4|7926.7|7920.7|7925.4|7919.4|12
1653329130000|2022-05-23 18:05:30|7924.9|7918.9|7926.9|7920.9|7926.9|7920.9|7924.9|7918.9|25
1653329140000|2022-05-23 18:05:40|7928.4|7922.4|7928.9|7922.9|7928.9|7922.9|7928.4|7922.4|7
1653329150000|2022-05-23 18:05:50|7928.6|7922.6|7928.6|7922.6|7928.9|7922.9|7928.6|7922.6|9
1653329160000|2022-05-23 18:06:00|7928.4|7922.4|7928.9|7922.9|7928.9|7922.9|7927.6|7921.6|36
1653329170000|2022-05-23 18:06:10|7929.4|7923.4|7929.9|7923.9|7930.6|7924.6|7929.4|7923.4|33
1653329180000|2022-05-23 18:06:20|7929.4|7923.4|7930.3|7924.3|7930.6|7924.6|7929.4|7923.4|23
1653329190000|2022-05-23 18:06:30|7929.3|7923.3|7929.1|7923.1|7929.5|7923.5|7929.1|7923.1|13
1653329200000|2022-05-23 18:06:40|7929.3|7923.3|7931.2|7925.2|7931.2|7925.2|7928.7|7922.7|36
1653329210000|2022-05-23 18:06:50|7931.4|7925.4|7929.7|7923.7|7931.4|7925.4|7929.7|7923.7|11
1653329220000|2022-05-23 18:07:00|7930.2|7924.2|7928.7|7922.7|7930.2|7924.2|7928.7|7922.7|15
1653329230000|2022-05-23 18:07:10|7929.2|7923.2|7928.4|7922.4|7929.7|7923.7|7928.4|7922.4|29
1653329240000|2022-05-23 18:07:20|7928.6|7922.6|7930.7|7924.7|7930.7|7924.7|7927.7|7921.7|4
1653329250000|2022-05-23 18:07:30|7931.7|7925.7|7929.4|7923.4|7932.2|7926.2|7929.4|7923.4|16
1653329260000|2022-05-23 18:07:40|7935.5|7929.5|7935.7|7929.7|7937.8|7931.8|7935.5|7929.5|42
1653329270000|2022-05-23 18:07:50|7935.5|7929.5|7935.4|7929.4|7935.5|7929.5|7934.9|7928.9|3
1653329280000|2022-05-23 18:08:00|7934.9|7928.9|7933.4|7927.4|7934.9|7928.9|7933.4|7927.4|31
1653329290000|2022-05-23 18:08:10|7933.2|7927.2|7933.9|7927.9|7934.4|7928.4|7933.2|7927.2|12
1653329300000|2022-05-23 18:08:20|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|8
1653329310000|2022-05-23 18:08:30|7933.4|7927.4|7935|7929|7935|7929|7933|7927|10
1653329320000|2022-05-23 18:08:40|7934.2|7928.2|7935.4|7929.4|7935.4|7929.4|7934.2|7928.2|9
1653329330000|2022-05-23 18:08:50|7936.2|7930.2|7939.5|7933.5|7939.5|7933.5|7936.2|7930.2|32
1653329340000|2022-05-23 18:09:00|7938.2|7932.2|7940.7|7934.7|7940.7|7934.7|7938.2|7932.2|51
1653329350000|2022-05-23 18:09:10|7941|7935|7944.5|7938.5|7945.1|7939.1|7940.9|7934.9|14
1653329360000|2022-05-23 18:09:20|7944|7938|7945|7939|7945.9|7939.9|7943.8|7937.8|21
1653329370000|2022-05-23 18:09:30|7945.5|7939.5|7946.7|7940.7|7947|7941|7945.5|7939.5|13
1653329380000|2022-05-23 18:09:40|7946.5|7940.5|7946.3|7940.3|7946.8|7940.8|7945.3|7939.3|20
1653329390000|2022-05-23 18:09:50|7944.8|7938.8|7947.3|7941.3|7947.3|7941.3|7944.8|7938.8|29
1653329400000|2022-05-23 18:10:00|7947.6|7941.6|7944.6|7938.6|7947.6|7941.6|7944.1|7938.1|20
1653329410000|2022-05-23 18:10:10|7944.8|7938.8|7946.6|7940.6|7946.6|7940.6|7944.6|7938.6|17
1653329420000|2022-05-23 18:10:20|7946.3|7940.3|7945.1|7939.1|7946.6|7940.6|7944.1|7938.1|11
1653329430000|2022-05-23 18:10:30|7944.8|7938.8|7943.8|7937.8|7946.6|7940.6|7943.8|7937.8|25
1653329440000|2022-05-23 18:10:40|7943.6|7937.6|7944.6|7938.6|7944.8|7938.8|7943.4|7937.4|22
1653329450000|2022-05-23 18:10:50|7943.8|7937.8|7943.6|7937.6|7943.8|7937.8|7943.2|7937.2|20
1653329460000|2022-05-23 18:11:00|7943.8|7937.8|7943.8|7937.8|7945.8|7939.8|7943.6|7937.6|21
1653329470000|2022-05-23 18:11:10|7944.1|7938.1|7943.1|7937.1|7944.1|7938.1|7943.1|7937.1|49
1653329480000|2022-05-23 18:11:20|7944.1|7938.1|7946.6|7940.6|7946.6|7940.6|7944.1|7938.1|7
1653329490000|2022-05-23 18:11:30|7946.3|7940.3|7946.6|7940.6|7946.6|7940.6|7946.3|7940.3|6
1653329500000|2022-05-23 18:11:40|7946.3|7940.3|7942.7|7936.7|7946.3|7940.3|7942.7|7936.7|29
1653329510000|2022-05-23 18:11:50|7942.5|7936.5|7942.6|7936.6|7942.6|7936.6|7941.4|7935.4|12
1653329520000|2022-05-23 18:12:00|7942.9|7936.9|7942.1|7936.1|7945.2|7939.2|7941.6|7935.6|28
1653329530000|2022-05-23 18:12:10|7942.4|7936.4|7941.3|7935.3|7942.9|7936.9|7940.8|7934.8|15
1653329540000|2022-05-23 18:12:20|7941.5|7935.5|7941.3|7935.3|7941.5|7935.5|7940.3|7934.3|13
1653329550000|2022-05-23 18:12:30|7941|7935|7939.2|7933.2|7941|7935|7939.2|7933.2|11
1653329560000|2022-05-23 18:12:40|7939.8|7933.8|7939.7|7933.7|7942.8|7936.8|7939.7|7933.7|16
1653329570000|2022-05-23 18:12:50|7939.5|7933.5|7942.5|7936.5|7943|7937|7939.5|7933.5|9
1653329580000|2022-05-23 18:13:00|7942.7|7936.7|7941.8|7935.8|7943.3|7937.3|7941.8|7935.8|20
1653329590000|2022-05-23 18:13:10|7942.3|7936.3|7940|7934|7942.5|7936.5|7939.5|7933.5|24
1653329600000|2022-05-23 18:13:20|7939.7|7933.7|7935.7|7929.7|7939.7|7933.7|7935.5|7929.5|13
1653329610000|2022-05-23 18:13:30|7936.7|7930.7|7935.2|7929.2|7938.2|7932.2|7935.2|7929.2|21
1653329620000|2022-05-23 18:13:40|7935|7929|7934.2|7928.2|7936|7930|7934|7928|10
1653329630000|2022-05-23 18:13:50|7934.5|7928.5|7934.1|7928.1|7937|7931|7933|7927|30
1653329640000|2022-05-23 18:14:00|7934.3|7928.3|7935.6|7929.6|7939|7933|7934.3|7928.3|63
1653329650000|2022-05-23 18:14:10|7936.1|7930.1|7936.4|7930.4|7937.9|7931.9|7935.9|7929.9|100
1653329660000|2022-05-23 18:14:20|7936.8|7930.8|7935.8|7929.8|7937.8|7931.8|7935.6|7929.6|69
1653329670000|2022-05-23 18:14:30|7936.1|7930.1|7935.7|7929.7|7937.8|7931.8|7935|7929|102
1653329680000|2022-05-23 18:14:40|7936.5|7930.5|7938.5|7932.5|7938.5|7932.5|7936.3|7930.3|92
1653329690000|2022-05-23 18:14:50|7938.3|7932.3|7938.5|7932.5|7938.7|7932.7|7936.6|7930.6|82
1653329700000|2022-05-23 18:15:00|7938.2|7932.2|7937.8|7931.8|7938.7|7932.7|7937.2|7931.2|28
1653329710000|2022-05-23 18:15:10|7936.1|7930.1|7936.5|7930.5|7936.8|7930.8|7936|7930|13
1653329720000|2022-05-23 18:15:20|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.6|7930.6|5
1653329730000|2022-05-23 18:15:30|7936.6|7930.6|7934.9|7928.9|7936.6|7930.6|7934.9|7928.9|8
1653329740000|2022-05-23 18:15:40|7935.2|7929.2|7934.9|7928.9|7935.2|7929.2|7934.9|7928.9|17
1653329750000|2022-05-23 18:15:50|7935.2|7929.2|7933.3|7927.3|7935.2|7929.2|7933.3|7927.3|36
1653329760000|2022-05-23 18:16:00|7933.6|7927.6|7934.3|7928.3|7934.5|7928.5|7933.6|7927.6|48
1653329770000|2022-05-23 18:16:10|7934.1|7928.1|7934.3|7928.3|7934.3|7928.3|7933.8|7927.8|5
1653329780000|2022-05-23 18:16:20|7937.1|7931.1|7939.7|7933.7|7939.7|7933.7|7936.6|7930.6|14
1653329790000|2022-05-23 18:16:30|7939.9|7933.9|7941.4|7935.4|7941.4|7935.4|7939.9|7933.9|3
1653329800000|2022-05-23 18:16:40|7941.2|7935.2|7940.2|7934.2|7941.2|7935.2|7940.2|7934.2|1
1653329810000|2022-05-23 18:16:50|7940.7|7934.7|7940.2|7934.2|7940.7|7934.7|7940.2|7934.2|0
1653329820000|2022-05-23 18:17:00|7941.2|7935.2|7937.4|7931.4|7941.2|7935.2|7937.4|7931.4|12
1653329830000|2022-05-23 18:17:10|7936.9|7930.9|7937.4|7931.4|7937.9|7931.9|7936.9|7930.9|1
1653329840000|2022-05-23 18:17:20|7937|7931|7937.2|7931.2|7937.4|7931.4|7936.4|7930.4|1
1653329850000|2022-05-23 18:17:30|7935.7|7929.7|7937.3|7931.3|7937.3|7931.3|7934.7|7928.7|10
1653329860000|2022-05-23 18:17:40|7937|7931|7935.5|7929.5|7937|7931|7935.5|7929.5|2
1653329870000|2022-05-23 18:17:50|7935.8|7929.8|7935.5|7929.5|7935.8|7929.8|7935.3|7929.3|3
1653329880000|2022-05-23 18:18:00|7935.3|7929.3|7935.1|7929.1|7935.3|7929.3|7933.9|7927.9|8
1653329890000|2022-05-23 18:18:10|7935.4|7929.4|7934.4|7928.4|7935.4|7929.4|7933.9|7927.9|6
1653329900000|2022-05-23 18:18:20|7934.6|7928.6|7932.8|7926.8|7934.6|7928.6|7931.7|7925.7|10
1653329910000|2022-05-23 18:18:30|7933.1|7927.1|7935.7|7929.7|7935.7|7929.7|7933.1|7927.1|3
1653329920000|2022-05-23 18:18:40|7935.5|7929.5|7934.6|7928.6|7935.5|7929.5|7933.8|7927.8|5
1653329930000|2022-05-23 18:18:50|7934.8|7928.8|7935.1|7929.1|7935.3|7929.3|7934.5|7928.5|34
1653329940000|2022-05-23 18:19:00|7934.9|7928.9|7935.4|7929.4|7935.4|7929.4|7934.2|7928.2|22
1653329950000|2022-05-23 18:19:10|7935.2|7929.2|7935.4|7929.4|7936.9|7930.9|7935.2|7929.2|6
1653329960000|2022-05-23 18:19:20|7934.9|7928.9|7935.2|7929.2|7935.4|7929.4|7934.2|7928.2|6
1653329970000|2022-05-23 18:19:30|7935.4|7929.4|7937.8|7931.8|7938|7932|7935|7929|50
1653329980000|2022-05-23 18:19:40|7937|7931|7933.3|7927.3|7937|7931|7932.7|7926.7|37
1653329990000|2022-05-23 18:19:50|7932.1|7926.1|7938.6|7932.6|7940.1|7934.1|7932.1|7926.1|6
1653350400000|2022-05-24 00:00:00|7932.8|7917.8|7926.9|7920.9|7934.9|7921.8|7926.3|7917.8|1
1653350410000|2022-05-24 00:00:10|7926.6|7920.6|7925.1|7919.1|7928.7|7921.2|7924.8|7918.4|5
1653350420000|2022-05-24 00:00:20|7925.3|7919.3|7925.3|7919.3|7925.6|7919.6|7924.6|7918.6|1
1653350430000|2022-05-24 00:00:30|7925.6|7919.6|7922.2|7916.2|7925.6|7919.6|7921.7|7915.7|2
1653350440000|2022-05-24 00:00:40|7921.7|7915.7|7926.8|7916.8|7926.8|7918|7921.7|7915.7|3
1653350450000|2022-05-24 00:00:50|7927|7917|7930.1|7915.1|7930.1|7917.3|7927|7915.1|0
1653350460000|2022-05-24 00:01:00|7930.3|7915.3|7935.6|7920.6|7935.6|7920.6|7930.3|7915.3|4
1653350470000|2022-05-24 00:01:10|7935.3|7920.3|7935.3|7920.3|7935.3|7920.3|7935.3|7920.3|0
1653350480000|2022-05-24 00:01:20|7932.6|7922.6|7929.3|7923.3|7932.6|7923.3|7929.3|7922.6|0
1653350490000|2022-05-24 00:01:30|7929.1|7923.1|7925.6|7919.6|7929.1|7923.1|7922.3|7916.3|11
1653350500000|2022-05-24 00:01:40|7925.8|7919.8|7924.7|7918.7|7926.1|7920.1|7922.3|7916.3|8
1653350510000|2022-05-24 00:01:50|7924.4|7918.4|7932.1|7926.1|7934.3|7928.3|7924.4|7918.4|11
1653350520000|2022-05-24 00:02:00|7929.8|7923.8|7925|7919|7930|7924|7924.8|7918.8|5
1653350530000|2022-05-24 00:02:10|7930.1|7924.1|7931.3|7925.3|7933.6|7927.6|7930|7924|5
1653350540000|2022-05-24 00:02:20|7931.1|7925.1|7929.5|7923.5|7931.5|7925.5|7927.3|7921.3|2
1653350550000|2022-05-24 00:02:30|7929|7923|7925.8|7919.8|7929|7923|7925|7919|3
1653350560000|2022-05-24 00:02:40|7926.5|7920.5|7924.5|7918.5|7926.5|7920.5|7923.8|7917.8|4
1653350570000|2022-05-24 00:02:50|7924|7918|7929.2|7923.2|7929.2|7923.2|7924|7918|5
1653350580000|2022-05-24 00:03:00|7928.7|7922.7|7924.7|7918.7|7928.7|7922.7|7924.7|7918.7|0
1653350590000|2022-05-24 00:03:10|7924.2|7918.2|7924.2|7918.2|7924.7|7918.7|7924.2|7918.2|0
1653350610000|2022-05-24 00:03:30|7923.5|7917.5|7923.1|7917.1|7923.7|7917.7|7922.1|7916.1|11
1653350620000|2022-05-24 00:03:40|7922.6|7916.6|7927.8|7921.8|7927.8|7921.8|7922.6|7916.6|5
1653350630000|2022-05-24 00:03:50|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|0
1653350640000|2022-05-24 00:04:00|7927.1|7921.1|7923.7|7917.7|7927.1|7921.1|7922.1|7916.1|12
1653350650000|2022-05-24 00:04:10|7923.5|7917.5|7917.4|7911.4|7923.5|7917.5|7914|7908|18
1653350660000|2022-05-24 00:04:20|7917.2|7911.2|7912.1|7906.1|7917.2|7911.2|7912.1|7906.1|9
1653350670000|2022-05-24 00:04:30|7911.6|7905.6|7913|7907|7914.1|7908.1|7911.6|7905.6|7
1653350680000|2022-05-24 00:04:40|7914.4|7908.4|7916.6|7910.6|7918.4|7912.4|7914.4|7908.4|4
1653350690000|2022-05-24 00:04:50|7914.1|7908.1|7915.4|7909.4|7915.4|7909.4|7914.1|7908.1|0
1653350700000|2022-05-24 00:05:00|7915.1|7909.1|7917.1|7911.1|7918.1|7912.1|7915.1|7909.1|1
1653350710000|2022-05-24 00:05:10|7917.4|7911.4|7921.9|7915.9|7921.9|7915.9|7917.4|7911.4|1
1653350720000|2022-05-24 00:05:20|7922.1|7916.1|7924.4|7918.4|7924.4|7918.4|7921.6|7915.6|1
1653350730000|2022-05-24 00:05:30|7924.9|7918.9|7920.1|7914.1|7925.1|7919.1|7919.6|7913.6|2
1653350740000|2022-05-24 00:05:40|7922.6|7916.6|7922.4|7916.4|7922.6|7916.6|7922.1|7916.1|0
1653350750000|2022-05-24 00:05:50|7922.6|7916.6|7926.9|7920.9|7927.1|7921.1|7922.6|7916.6|3
1653350760000|2022-05-24 00:06:00|7926.6|7920.6|7926.2|7920.2|7926.9|7920.9|7925.2|7919.2|0
1653350770000|2022-05-24 00:06:10|7925.9|7919.9|7922.9|7916.9|7925.9|7919.9|7922.9|7916.9|0
1653350780000|2022-05-24 00:06:20|7924.4|7918.4|7923.9|7917.9|7924.9|7918.9|7923.9|7917.9|0
1653350790000|2022-05-24 00:06:30|7924.2|7918.2|7925.2|7915.2|7925.2|7918.2|7923.1|7914.7|1
1653350840000|2022-05-24 00:07:20|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|0
1653350850000|2022-05-24 00:07:30|7921.6|7914.4|7919.6|7913.6|7921.6|7914.4|7919.6|7913.6|0
1653350860000|2022-05-24 00:07:40|7918.6|7912.6|7917.6|7911.6|7918.6|7912.6|7917.4|7911.4|0
1653350870000|2022-05-24 00:07:50|7917.1|7911.1|7914.9|7908.9|7917.1|7911.1|7914.9|7908.9|1
1653350880000|2022-05-24 00:08:00|7914.4|7908.4|7909.5|7903.5|7914.6|7908.6|7906.7|7900.7|4
1653350890000|2022-05-24 00:08:10|7911|7905|7913.7|7907.7|7915|7909|7911|7905|3
1653350900000|2022-05-24 00:08:20|7914.5|7908.5|7914.5|7908.5|7915.7|7909.7|7914.5|7908.5|3
1653350910000|2022-05-24 00:08:30|7914.2|7908.2|7912.7|7906.7|7914.2|7908.2|7912.7|7906.7|0
1653350920000|2022-05-24 00:08:40|7913|7907|7912.7|7906.7|7913|7907|7912.7|7906.7|0
1653350930000|2022-05-24 00:08:50|7912.5|7906.5|7910.5|7904.5|7912.5|7906.5|7910.2|7904.2|1
1653350940000|2022-05-24 00:09:00|7909.2|7903.2|7906.7|7900.7|7909.2|7903.2|7906.5|7900.5|3
1653350950000|2022-05-24 00:09:10|7906.5|7900.5|7907.7|7901.7|7909.7|7903.7|7906.5|7900.5|4
1653350960000|2022-05-24 00:09:20|7908.2|7902.2|7911.5|7905.5|7911.5|7905.5|7908.2|7902.2|0
1653350970000|2022-05-24 00:09:30|7909.7|7903.7|7910.5|7904.5|7911|7905|7909.7|7903.7|1
1653350990000|2022-05-24 00:09:50|7911.5|7905.5|7911|7905|7911.5|7905.5|7911|7905|0
1653351010000|2022-05-24 00:10:10|7910.7|7904.7|7909.4|7903.4|7910.7|7904.7|7909.4|7903.4|0
1653351020000|2022-05-24 00:10:20|7909.1|7903.1|7908.9|7902.9|7909.1|7903.1|7908.9|7902.9|0
1653351030000|2022-05-24 00:10:30|7908.4|7902.4|7905|7899|7908.4|7902.4|7904.7|7898.7|3
1653351040000|2022-05-24 00:10:40|7907.2|7901.2|7910|7904|7910|7904|7907.2|7901.2|2
1653351050000|2022-05-24 00:10:50|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|7908|7902|0
1653351060000|2022-05-24 00:11:00|7910|7904|7910|7904|7910|7904|7910|7904|0
1653351070000|2022-05-24 00:11:10|7909.9|7903.9|7912.7|7906.7|7913.2|7907.2|7909.9|7903.9|2
1653351080000|2022-05-24 00:11:20|7912.4|7906.4|7911.9|7905.9|7912.9|7906.9|7911.9|7905.9|1
1653351090000|2022-05-24 00:11:30|7911.7|7905.7|7914|7908|7914|7908|7911.7|7905.7|4
1653351100000|2022-05-24 00:11:40|7914.3|7908.3|7914.5|7908.5|7914.5|7908.5|7914.3|7908.3|0
1653351110000|2022-05-24 00:11:50|7916.2|7910.2|7915|7909|7918|7912|7914.2|7908.2|5
1653351120000|2022-05-24 00:12:00|7916|7910|7914.5|7908.5|7916|7910|7914.2|7908.2|0
1653351130000|2022-05-24 00:12:10|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|10
1653351140000|2022-05-24 00:12:20|7913.9|7907.9|7913.4|7907.4|7913.9|7907.9|7913.4|7907.4|0
1653351160000|2022-05-24 00:12:40|7913.9|7907.9|7915.2|7909.2|7915.2|7909.2|7913.9|7907.9|1
1653351180000|2022-05-24 00:13:00|7914.9|7908.9|7912.2|7906.2|7914.9|7908.9|7912|7906|1
1653351190000|2022-05-24 00:13:10|7911.4|7905.4|7909.4|7903.4|7912|7906|7909.4|7903.4|0
1653351200000|2022-05-24 00:13:20|7909.2|7903.2|7907.5|7901.5|7909.2|7903.2|7907.5|7901.5|0
1653351210000|2022-05-24 00:13:30|7907.8|7901.8|7908.5|7902.5|7908.5|7902.5|7907.8|7901.8|0
1653351220000|2022-05-24 00:13:40|7908|7902|7908|7902|7908|7902|7908|7902|0
1653351250000|2022-05-24 00:14:10|7907.5|7901.5|7905|7899|7907.5|7901.5|7905|7899|2
1653351260000|2022-05-24 00:14:20|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|0
1653351270000|2022-05-24 00:14:30|7906.4|7900.4|7908.1|7902.1|7908.1|7902.1|7906.4|7900.4|1
1653351280000|2022-05-24 00:14:40|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653351290000|2022-05-24 00:14:50|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|0
1653351300000|2022-05-24 00:15:00|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653351310000|2022-05-24 00:15:10|7907.8|7901.8|7908.3|7902.3|7908.3|7902.3|7907.8|7901.8|0
1653351320000|2022-05-24 00:15:20|7907.8|7901.8|7908.6|7902.6|7908.6|7902.6|7907.8|7901.8|0
1653351330000|2022-05-24 00:15:30|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653351340000|2022-05-24 00:15:40|7907.8|7901.8|7908.3|7902.3|7908.3|7902.3|7907.8|7901.8|0
1653351350000|2022-05-24 00:15:50|7908.6|7902.6|7908.8|7902.8|7908.8|7902.8|7908.6|7902.6|1
1653351360000|2022-05-24 00:16:00|7911|7905|7912.4|7906.4|7913.4|7907.4|7911|7905|3
1653351370000|2022-05-24 00:16:10|7912.1|7906.1|7913.4|7907.4|7913.4|7907.4|7911.6|7905.6|2
1653351380000|2022-05-24 00:16:20|7913.2|7907.2|7914.7|7908.7|7914.9|7908.9|7913.2|7907.2|1
1653351390000|2022-05-24 00:16:30|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|0
1653351400000|2022-05-24 00:16:40|7915.5|7909.5|7915.4|7909.4|7915.5|7909.5|7914.7|7908.7|0
1653351410000|2022-05-24 00:16:50|7913.9|7907.9|7914.9|7908.9|7914.9|7908.9|7913.4|7907.4|1
1653351420000|2022-05-24 00:17:00|7914.7|7908.7|7914.9|7908.9|7914.9|7908.9|7914.7|7908.7|0
1653351430000|2022-05-24 00:17:10|7915.4|7909.4|7911.8|7905.8|7915.4|7909.4|7911.8|7905.8|3
1653351440000|2022-05-24 00:17:20|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653351450000|2022-05-24 00:17:30|7908.8|7902.8|7908.1|7902.1|7908.8|7902.8|7908.1|7902.1|0
1653351460000|2022-05-24 00:17:40|7909.3|7903.3|7909.6|7903.6|7909.6|7903.6|7909.3|7903.3|0
1653351470000|2022-05-24 00:17:50|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1653351490000|2022-05-24 00:18:10|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653351500000|2022-05-24 00:18:20|7907.6|7901.6|7911.7|7905.7|7911.7|7905.7|7907.6|7901.6|0
1653351510000|2022-05-24 00:18:30|7911.5|7905.5|7908.1|7902.1|7911.5|7905.5|7908.1|7902.1|3
1653351520000|2022-05-24 00:18:40|7907.8|7901.8|7908.1|7902.1|7908.1|7902.1|7907.8|7901.8|0
1653351530000|2022-05-24 00:18:50|7908.3|7902.3|7908.8|7902.8|7908.8|7902.8|7908.3|7902.3|0
1653351540000|2022-05-24 00:19:00|7908.5|7902.5|7908.1|7902.1|7908.5|7902.5|7908.1|7902.1|0
1653351550000|2022-05-24 00:19:10|7908.3|7902.3|7908.8|7902.8|7908.8|7902.8|7908.1|7902.1|0
1653351570000|2022-05-24 00:19:30|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|0
1653351580000|2022-05-24 00:19:40|7908.1|7902.1|7907.3|7901.3|7908.1|7902.1|7907.3|7901.3|1
1653351600000|2022-05-24 00:20:00|7907.1|7901.1|7903.1|7897.1|7907.1|7901.1|7903.1|7897.1|2
1653351610000|2022-05-24 00:20:10|7904.7|7898.7|7905.4|7899.4|7905.4|7899.4|7903.9|7897.9|2
1653351620000|2022-05-24 00:20:20|7905.2|7899.2|7904.7|7898.7|7905.9|7899.9|7904.7|7898.7|0
1653351630000|2022-05-24 00:20:30|7904.6|7898.6|7905.1|7899.1|7905.1|7899.1|7904.6|7898.6|0
1653351640000|2022-05-24 00:20:40|7905.6|7899.6|7905.9|7899.9|7905.9|7899.9|7905.6|7899.6|0
1653351650000|2022-05-24 00:20:50|7905.6|7899.6|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|0
1653351660000|2022-05-24 00:21:00|7904.1|7898.1|7900.8|7894.8|7904.1|7898.1|7900.7|7894.7|11
1653351670000|2022-05-24 00:21:10|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653351680000|2022-05-24 00:21:20|7901.6|7895.6|7901.4|7895.4|7901.6|7895.6|7901.4|7895.4|0
1653351690000|2022-05-24 00:21:30|7901.1|7895.1|7900.9|7894.9|7901.1|7895.1|7900.9|7894.9|0
1653351700000|2022-05-24 00:21:40|7901.6|7895.6|7901.5|7895.5|7901.6|7895.6|7901.5|7895.5|0
1653351710000|2022-05-24 00:21:50|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.2|7894.2|0
1653351730000|2022-05-24 00:22:10|7900.5|7894.5|7900.5|7894.5|7900.5|7894.5|7900.5|7894.5|2
1653351750000|2022-05-24 00:22:30|7900.7|7894.7|7901|7895|7901|7895|7900.7|7894.7|0
1653351760000|2022-05-24 00:22:40|7900.7|7894.7|7899.2|7893.2|7900.7|7894.7|7899|7893|3
1653351770000|2022-05-24 00:22:50|7899|7893|7901|7895|7901|7895|7899|7893|3
1653351780000|2022-05-24 00:23:00|7901.6|7895.6|7899.9|7893.9|7901.6|7895.6|7899.9|7893.9|0
1653351790000|2022-05-24 00:23:10|7899.7|7893.7|7897.9|7891.9|7899.9|7893.9|7897.9|7891.9|0
1653351800000|2022-05-24 00:23:20|7897.7|7891.7|7897.7|7891.7|7898.2|7892.2|7896|7890|1
1653351810000|2022-05-24 00:23:30|7898|7892|7900.4|7894.4|7900.4|7894.4|7898|7892|0
1653351820000|2022-05-24 00:23:40|7900.9|7894.9|7901.4|7895.4|7901.4|7895.4|7900.9|7894.9|0
1653351830000|2022-05-24 00:23:50|7901.2|7895.2|7899.7|7893.7|7901.2|7895.2|7899.7|7893.7|4
1653351840000|2022-05-24 00:24:00|7899.2|7893.2|7897.9|7891.9|7899.2|7893.2|7897.9|7891.9|0
1653351860000|2022-05-24 00:24:20|7898.4|7892.4|7899.4|7893.4|7899.4|7893.4|7898.4|7892.4|1
1653351870000|2022-05-24 00:24:30|7899.2|7893.2|7898.9|7892.9|7899.2|7893.2|7898.9|7892.9|0
1653351880000|2022-05-24 00:24:40|7899.2|7893.2|7899.4|7893.4|7899.4|7893.4|7899.2|7893.2|0
1653351890000|2022-05-24 00:24:50|7899.2|7893.2|7899.4|7893.4|7899.4|7893.4|7898.9|7892.9|0
1653351900000|2022-05-24 00:25:00|7898.9|7892.9|7898.9|7892.9|7899.9|7893.9|7898.4|7892.4|0
1653351910000|2022-05-24 00:25:10|7899.2|7893.2|7899.9|7893.9|7899.9|7893.9|7899.2|7893.2|0
1653351920000|2022-05-24 00:25:20|7900.1|7894.1|7900.9|7894.9|7900.9|7894.9|7899.7|7893.7|0
1653351930000|2022-05-24 00:25:30|7900.4|7894.4|7899.2|7893.2|7900.4|7894.4|7898.9|7892.9|0
1653351940000|2022-05-24 00:25:40|7899.7|7893.7|7899.2|7893.2|7899.7|7893.7|7899.2|7893.2|0
1653351950000|2022-05-24 00:25:50|7898.9|7892.9|7897.9|7891.9|7898.9|7892.9|7897.7|7891.7|0
1653351960000|2022-05-24 00:26:00|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1653351970000|2022-05-24 00:26:10|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|1
1653351980000|2022-05-24 00:26:20|7894|7888|7894.4|7888.4|7895.2|7889.2|7894|7888|5
1653351990000|2022-05-24 00:26:30|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653352000000|2022-05-24 00:26:40|7893.4|7887.4|7894.7|7888.7|7894.7|7888.7|7893.2|7887.2|2
1653352020000|2022-05-24 00:27:00|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.4|7887.4|0
1653352030000|2022-05-24 00:27:10|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.7|7887.7|0
1653352040000|2022-05-24 00:27:20|7893.7|7887.7|7892.7|7886.7|7893.7|7887.7|7892.7|7886.7|0
1653352050000|2022-05-24 00:27:30|7893|7887|7893.2|7887.2|7893.2|7887.2|7893|7887|0
1653352060000|2022-05-24 00:27:40|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|0
1653352070000|2022-05-24 00:27:50|7893.9|7887.9|7894.7|7888.7|7894.7|7888.7|7893.9|7887.9|0
1653352080000|2022-05-24 00:28:00|7895|7889|7894.4|7888.4|7895|7889|7894.4|7888.4|0
1653352090000|2022-05-24 00:28:10|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|0
1653352120000|2022-05-24 00:28:40|7895|7889|7895|7889|7895.3|7889.3|7895|7889|0
1653352130000|2022-05-24 00:28:50|7895.5|7889.5|7895.5|7889.5|7895.7|7889.7|7895.5|7889.5|0
1653352150000|2022-05-24 00:29:10|7895.7|7889.7|7897.5|7891.5|7897.5|7891.5|7895.7|7889.7|1
1653352160000|2022-05-24 00:29:20|7897.8|7891.8|7899|7893|7900|7894|7897.8|7891.8|0
1653352170000|2022-05-24 00:29:30|7899.3|7893.3|7899.5|7893.5|7899.5|7893.5|7899.3|7893.3|0
1653352180000|2022-05-24 00:29:40|7899.8|7893.8|7900.2|7894.2|7900.2|7894.2|7899.8|7893.8|0
1653352190000|2022-05-24 00:29:50|7900.9|7894.9|7900.9|7894.9|7901.7|7895.7|7900.9|7894.9|0
1653352200000|2022-05-24 00:30:00|7900.7|7894.7|7896.6|7890.6|7900.7|7894.7|7895.3|7889.3|8
1653352210000|2022-05-24 00:30:10|7896.9|7890.9|7896.1|7890.1|7896.9|7890.9|7896.1|7890.1|0
1653352220000|2022-05-24 00:30:20|7894.7|7888.7|7894.9|7888.9|7894.9|7888.9|7894.7|7888.7|0
1653352230000|2022-05-24 00:30:30|7896.1|7890.1|7896.4|7890.4|7896.4|7890.4|7895.3|7889.3|0
1653352250000|2022-05-24 00:30:50|7896.1|7890.1|7896.1|7890.1|7896.4|7890.4|7896.1|7890.1|0
1653352260000|2022-05-24 00:31:00|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653352270000|2022-05-24 00:31:10|7897.1|7891.1|7898.6|7892.6|7898.6|7892.6|7897.1|7891.1|0
1653352280000|2022-05-24 00:31:20|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653352290000|2022-05-24 00:31:30|7898.4|7892.4|7898.1|7892.1|7898.4|7892.4|7898.1|7892.1|0
1653352300000|2022-05-24 00:31:40|7897.1|7891.1|7895.6|7889.6|7897.1|7891.1|7895.6|7889.6|0
1653352310000|2022-05-24 00:31:50|7895.3|7889.3|7896.1|7890.1|7896.1|7890.1|7894.6|7888.6|0
1653352320000|2022-05-24 00:32:00|7896.4|7890.4|7897.3|7891.3|7897.3|7891.3|7896.4|7890.4|0
1653352330000|2022-05-24 00:32:10|7897.8|7891.8|7898.1|7892.1|7898.1|7892.1|7897.3|7891.3|0
1653352340000|2022-05-24 00:32:20|7898.4|7892.4|7899.3|7893.3|7899.3|7893.3|7898.4|7892.4|0
1653352350000|2022-05-24 00:32:30|7898.9|7892.9|7898.1|7892.1|7898.9|7892.9|7898.1|7892.1|0
1653352360000|2022-05-24 00:32:40|7898.4|7892.4|7898.6|7892.6|7899.1|7893.1|7898.4|7892.4|0
1653352370000|2022-05-24 00:32:50|7898.3|7892.3|7898.1|7892.1|7898.3|7892.3|7898.1|7892.1|0
1653352380000|2022-05-24 00:33:00|7897.6|7891.6|7897.1|7891.1|7897.6|7891.6|7897.1|7891.1|0
1653352390000|2022-05-24 00:33:10|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1653352400000|2022-05-24 00:33:20|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653352410000|2022-05-24 00:33:30|7899.1|7893.1|7897.1|7891.1|7899.3|7893.3|7897.1|7891.1|0
1653352420000|2022-05-24 00:33:40|7898.1|7892.1|7899.6|7893.6|7899.6|7893.6|7897.6|7891.6|1
1653352560000|2022-05-24 00:36:00|7899.9|7893.9|7901.1|7895.1|7901.1|7895.1|7899.9|7893.9|2
1653352580000|2022-05-24 00:36:20|7901.6|7895.6|7902.6|7896.6|7902.9|7896.9|7901.6|7895.6|4
1653352590000|2022-05-24 00:36:30|7903.1|7897.1|7902.9|7896.9|7903.1|7897.1|7902.9|7896.9|0
1653352600000|2022-05-24 00:36:40|7903.1|7897.1|7900.6|7894.6|7903.1|7897.1|7900.1|7894.1|1
1653352630000|2022-05-24 00:37:10|7901|7895|7900.6|7894.6|7901|7895|7900.6|7894.6|0
1653352640000|2022-05-24 00:37:20|7900.3|7894.3|7900.1|7894.1|7900.3|7894.3|7900.1|7894.1|0
1653352650000|2022-05-24 00:37:30|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653352660000|2022-05-24 00:37:40|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|0
1653352670000|2022-05-24 00:37:50|7900.4|7894.4|7903.6|7897.6|7904.1|7898.1|7900.4|7894.4|0
1653352690000|2022-05-24 00:38:10|7903.9|7897.9|7904.3|7898.3|7904.4|7898.4|7903.6|7897.6|0
1653352700000|2022-05-24 00:38:20|7904.4|7898.4|7904.4|7898.4|7904.6|7898.6|7904.4|7898.4|1
1653352710000|2022-05-24 00:38:30|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|0
1653352730000|2022-05-24 00:38:50|7904.1|7898.1|7904.1|7898.1|7904.6|7898.6|7904.1|7898.1|0
1653352740000|2022-05-24 00:39:00|7903.6|7897.6|7905.4|7899.4|7905.4|7899.4|7903.6|7897.6|0
1653352750000|2022-05-24 00:39:10|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653352790000|2022-05-24 00:39:50|7905.1|7899.1|7904.1|7898.1|7905.1|7899.1|7903.6|7897.6|1
1653352800000|2022-05-24 00:40:00|7903.9|7897.9|7903.6|7897.6|7903.9|7897.9|7903.1|7897.1|0
1653352810000|2022-05-24 00:40:10|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|0
1653352820000|2022-05-24 00:40:20|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|2
1653352830000|2022-05-24 00:40:30|7901.1|7895.1|7900.6|7894.6|7901.1|7895.1|7900.6|7894.6|1
1653352870000|2022-05-24 00:41:10|7901|7895|7901|7895|7901|7895|7901|7895|1
1653352880000|2022-05-24 00:41:20|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|1
1653352890000|2022-05-24 00:41:30|7902.5|7896.5|7903|7897|7903|7897|7902.5|7896.5|3
1653352920000|2022-05-24 00:42:00|7900.5|7894.5|7900.5|7894.5|7903|7897|7900.5|7894.5|2
1653352930000|2022-05-24 00:42:10|7900|7894|7900.5|7894.5|7900.5|7894.5|7900|7894|0
1653352940000|2022-05-24 00:42:20|7900.3|7894.3|7899.4|7893.4|7900.3|7894.3|7898.6|7892.6|0
1653352950000|2022-05-24 00:42:30|7899.6|7893.6|7899.1|7893.1|7899.6|7893.6|7899.1|7893.1|0
1653352980000|2022-05-24 00:43:00|7901.1|7895.1|7901.1|7895.1|7902.1|7896.1|7901.1|7895.1|0
1653352990000|2022-05-24 00:43:10|7900.6|7894.6|7898.6|7892.6|7900.6|7894.6|7898.3|7892.3|0
1653353000000|2022-05-24 00:43:20|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|1
1653353010000|2022-05-24 00:43:30|7899.8|7893.8|7900.3|7894.3|7900.8|7894.8|7899.8|7893.8|0
1653353020000|2022-05-24 00:43:40|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653353040000|2022-05-24 00:44:00|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|0
1653353050000|2022-05-24 00:44:10|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|1
1653353060000|2022-05-24 00:44:20|7901.3|7895.3|7901.8|7895.8|7901.8|7895.8|7901.3|7895.3|1
1653353070000|2022-05-24 00:44:30|7902.8|7896.8|7901.8|7895.8|7902.8|7896.8|7901.8|7895.8|0
1653353080000|2022-05-24 00:44:40|7901.3|7895.3|7901.6|7895.6|7901.6|7895.6|7901.3|7895.3|0
1653353090000|2022-05-24 00:44:50|7900.1|7894.1|7899.6|7893.6|7900.1|7894.1|7899.6|7893.6|7
1653353100000|2022-05-24 00:45:00|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653353110000|2022-05-24 00:45:10|7900.1|7894.1|7899.6|7893.6|7900.1|7894.1|7899.6|7893.6|0
1653353120000|2022-05-24 00:45:20|7899.8|7893.8|7900.1|7894.1|7900.1|7894.1|7899.8|7893.8|0
1653353130000|2022-05-24 00:45:30|7900.6|7894.6|7900.1|7894.1|7900.8|7894.8|7900.1|7894.1|0
1653353140000|2022-05-24 00:45:40|7900.6|7894.6|7900.1|7894.1|7900.6|7894.6|7900.1|7894.1|0
1653353150000|2022-05-24 00:45:50|7900.6|7894.6|7900.1|7894.1|7900.6|7894.6|7900.1|7894.1|0
1653353160000|2022-05-24 00:46:00|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.1|7894.1|0
1653353170000|2022-05-24 00:46:10|7900.3|7894.3|7900.6|7894.6|7900.6|7894.6|7900.1|7894.1|0
1653353180000|2022-05-24 00:46:20|7900.3|7894.3|7899.6|7893.6|7900.3|7894.3|7899.6|7893.6|0
1653353190000|2022-05-24 00:46:30|7900.6|7894.6|7900.1|7894.1|7900.6|7894.6|7900.1|7894.1|0
1653353200000|2022-05-24 00:46:40|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653353220000|2022-05-24 00:47:00|7899.6|7893.6|7899.1|7893.1|7900.6|7894.6|7899.1|7893.1|3
1653353240000|2022-05-24 00:47:20|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|1
1653353250000|2022-05-24 00:47:30|7897.8|7891.8|7897.6|7891.6|7897.8|7891.8|7897.6|7891.6|0
1653353260000|2022-05-24 00:47:40|7897.3|7891.3|7897.1|7891.1|7897.3|7891.3|7897.1|7891.1|0
1653353270000|2022-05-24 00:47:50|7897.6|7891.6|7898.8|7892.8|7898.8|7892.8|7897.6|7891.6|0
1653353280000|2022-05-24 00:48:00|7898.5|7892.5|7897.8|7891.8|7898.5|7892.5|7897.8|7891.8|0
1653353300000|2022-05-24 00:48:20|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653353310000|2022-05-24 00:48:30|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|0
1653353330000|2022-05-24 00:48:50|7898.1|7892.1|7897.6|7891.6|7898.1|7892.1|7897.6|7891.6|1
1653353340000|2022-05-24 00:49:00|7897.8|7891.8|7897.8|7891.8|7898.3|7892.3|7897.8|7891.8|0
1653353350000|2022-05-24 00:49:10|7898.1|7892.1|7899.1|7893.1|7899.6|7893.6|7898.1|7892.1|1
1653353360000|2022-05-24 00:49:20|7898.6|7892.6|7898.8|7892.8|7898.8|7892.8|7898.6|7892.6|1
1653353380000|2022-05-24 00:49:40|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653353410000|2022-05-24 00:50:10|7898.3|7892.3|7898.8|7892.8|7899.1|7893.1|7898.3|7892.3|2
1653353420000|2022-05-24 00:50:20|7898.3|7892.3|7897.7|7891.7|7898.7|7892.7|7897.7|7891.7|0
1653353430000|2022-05-24 00:50:30|7897.8|7891.8|7897.8|7891.8|7898.1|7892.1|7897.6|7891.6|0
1653353450000|2022-05-24 00:50:50|7897.6|7891.6|7897.8|7891.8|7898.1|7892.1|7897.6|7891.6|0
1653353480000|2022-05-24 00:51:20|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653353490000|2022-05-24 00:51:30|7896.1|7890.1|7894.6|7888.6|7896.1|7890.1|7894.6|7888.6|2
1653353510000|2022-05-24 00:51:50|7894.8|7888.8|7895.8|7889.8|7895.8|7889.8|7894.8|7888.8|0
1653353520000|2022-05-24 00:52:00|7895.5|7889.5|7895.8|7889.8|7896.1|7890.1|7895.5|7889.5|0
1653353620000|2022-05-24 00:53:40|7896|7890|7895.8|7889.8|7896|7890|7895.8|7889.8|0
1653353640000|2022-05-24 00:54:00|7895.5|7889.5|7894.7|7888.7|7895.5|7889.5|7894.7|7888.7|0
1653353650000|2022-05-24 00:54:10|7894|7888|7894|7888|7894|7888|7894|7888|0
1653353660000|2022-05-24 00:54:20|7894.3|7888.3|7895.8|7889.8|7895.8|7889.8|7894.3|7888.3|1
1653353670000|2022-05-24 00:54:30|7895.3|7889.3|7896|7890|7896|7890|7895.3|7889.3|0
1653353690000|2022-05-24 00:54:50|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653353700000|2022-05-24 00:55:00|7895.3|7889.3|7895|7889|7895.3|7889.3|7895|7889|0
1653353710000|2022-05-24 00:55:10|7895.3|7889.3|7895.8|7889.8|7895.8|7889.8|7895.3|7889.3|3
1653353730000|2022-05-24 00:55:30|7895.3|7889.3|7895|7889|7895.3|7889.3|7894.5|7888.5|0
1653353740000|2022-05-24 00:55:40|7894.8|7888.8|7894.5|7888.5|7894.8|7888.8|7894.5|7888.5|0
1653353750000|2022-05-24 00:55:50|7893.5|7887.5|7894.4|7888.4|7894.4|7888.4|7893.5|7887.5|3
1653353760000|2022-05-24 00:56:00|7894|7888|7894|7888|7895|7889|7894|7888|5
1653353770000|2022-05-24 00:56:10|7893|7887|7893.5|7887.5|7893.5|7887.5|7893|7887|0
1653353780000|2022-05-24 00:56:20|7893.8|7887.8|7891.9|7885.9|7895|7889|7890.4|7884.4|8
1653353800000|2022-05-24 00:56:40|7891.4|7885.4|7892.4|7886.4|7892.4|7886.4|7891.4|7885.4|2
1653353810000|2022-05-24 00:56:50|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|0
1653353820000|2022-05-24 00:57:00|7893.9|7887.9|7894.2|7888.2|7894.7|7888.7|7893.9|7887.9|2
1653353860000|2022-05-24 00:57:40|7890.9|7884.9|7891.7|7885.7|7891.9|7885.9|7890.9|7884.9|2
1653353910000|2022-05-24 00:58:30|7891.4|7885.4|7891.4|7885.4|7891.7|7885.7|7890.4|7884.4|2
1653353920000|2022-05-24 00:58:40|7891.2|7885.2|7890.9|7884.9|7891.2|7885.2|7890.9|7884.9|0
1653353950000|2022-05-24 00:59:10|7891.4|7885.4|7887.2|7881.2|7891.4|7885.4|7887.2|7881.2|4
1653353980000|2022-05-24 00:59:40|7886.5|7880.5|7886|7880|7886.5|7880.5|7884|7878|6
1653353990000|2022-05-24 00:59:50|7886.3|7880.3|7887.1|7881.1|7887.1|7881.1|7886.3|7880.3|1
1653354000000|2022-05-24 01:00:00|7887.6|7881.6|7889.3|7883.3|7890.8|7884.8|7886.5|7880.5|5
1653354010000|2022-05-24 01:00:10|7888.5|7882.5|7890.3|7884.3|7890.5|7884.5|7887.8|7881.8|0
1653354020000|2022-05-24 01:00:20|7889.8|7883.8|7888|7882|7890|7884|7888|7882|0
1653354030000|2022-05-24 01:00:30|7888.3|7882.3|7888.3|7882.3|7888.8|7882.8|7888|7882|0
1653354040000|2022-05-24 01:00:40|7888|7882|7886.5|7880.5|7888|7882|7886.3|7880.3|0
1653354050000|2022-05-24 01:00:50|7886.8|7880.8|7887.3|7881.3|7888.5|7882.5|7886.8|7880.8|0
1653354060000|2022-05-24 01:01:00|7887.5|7881.5|7888.3|7882.3|7890.3|7884.3|7887.5|7881.5|0
1653354070000|2022-05-24 01:01:10|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|0
1653354080000|2022-05-24 01:01:20|7887.3|7881.3|7887.8|7881.8|7887.8|7881.8|7887.3|7881.3|0
1653354090000|2022-05-24 01:01:30|7888|7882|7889.3|7883.3|7889.3|7883.3|7888|7882|1
1653354100000|2022-05-24 01:01:40|7889.8|7883.8|7889.3|7883.3|7889.8|7883.8|7889.3|7883.3|0
1653354110000|2022-05-24 01:01:50|7890|7884|7890.5|7884.5|7890.5|7884.5|7890|7884|0
1653354120000|2022-05-24 01:02:00|7890.8|7884.8|7890|7884|7891.5|7885.5|7890|7884|3
1653354130000|2022-05-24 01:02:10|7890.3|7884.3|7888.5|7882.5|7890.5|7884.5|7888|7882|0
1653354140000|2022-05-24 01:02:20|7889.3|7883.3|7889|7883|7889.3|7883.3|7888.5|7882.5|1
1653354150000|2022-05-24 01:02:30|7889.8|7883.8|7887.7|7881.7|7889.8|7883.8|7887.7|7881.7|0
1653354160000|2022-05-24 01:02:40|7888.2|7882.2|7888.5|7882.5|7889.3|7883.3|7888.2|7882.2|0
1653354170000|2022-05-24 01:02:50|7888.2|7882.2|7888.2|7882.2|7888.2|7882.2|7888.2|7882.2|0
1653354180000|2022-05-24 01:03:00|7888.9|7882.9|7888.7|7882.7|7889.2|7883.2|7888.7|7882.7|0
1653354190000|2022-05-24 01:03:10|7889.7|7883.7|7889.5|7883.5|7889.7|7883.7|7889.2|7883.2|1
1653354200000|2022-05-24 01:03:20|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|0
1653354210000|2022-05-24 01:03:30|7889.5|7883.5|7890|7884|7890|7884|7889.5|7883.5|0
1653354220000|2022-05-24 01:03:40|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|0
1653354230000|2022-05-24 01:03:50|7890.2|7884.2|7888.9|7882.9|7890.2|7884.2|7888.9|7882.9|0
1653354240000|2022-05-24 01:04:00|7888.7|7882.7|7886.7|7880.7|7888.9|7882.9|7885.2|7879.2|2
1653354250000|2022-05-24 01:04:10|7886.2|7880.2|7887.2|7881.2|7887.5|7881.5|7886.2|7880.2|1
1653354260000|2022-05-24 01:04:20|7886|7880|7885.5|7879.5|7886|7880|7885|7879|0
1653354270000|2022-05-24 01:04:30|7885.9|7879.9|7885.2|7879.2|7885.9|7879.9|7885.2|7879.2|0
1653354280000|2022-05-24 01:04:40|7884.5|7878.5|7885.2|7879.2|7885.2|7879.2|7884.5|7878.5|1
1653354290000|2022-05-24 01:04:50|7884.4|7878.4|7884.9|7878.9|7884.9|7878.9|7884.4|7878.4|11
1653354300000|2022-05-24 01:05:00|7884.7|7878.7|7883.2|7877.2|7884.9|7878.9|7883.2|7877.2|1
1653354310000|2022-05-24 01:05:10|7883|7877|7886|7880|7886|7880|7883|7877|5
1653354320000|2022-05-24 01:05:20|7885.8|7879.8|7885.8|7879.8|7886|7880|7885.8|7879.8|0
1653354330000|2022-05-24 01:05:30|7886|7880|7886.3|7880.3|7886.3|7880.3|7885.8|7879.8|0
1653354340000|2022-05-24 01:05:40|7886.1|7880.1|7886.1|7880.1|7886.3|7880.3|7886.1|7880.1|0
1653354350000|2022-05-24 01:05:50|7886.3|7880.3|7885.8|7879.8|7886.3|7880.3|7885.8|7879.8|0
1653354360000|2022-05-24 01:06:00|7885|7879|7884.2|7878.2|7885|7879|7884.2|7878.2|3
1653354370000|2022-05-24 01:06:10|7883.3|7877.3|7883.1|7877.1|7883.3|7877.3|7882.6|7876.6|3
1653354380000|2022-05-24 01:06:20|7882.6|7876.6|7882.6|7876.6|7882.8|7876.8|7882.6|7876.6|6
1653354400000|2022-05-24 01:06:40|7883.1|7877.1|7883.3|7877.3|7883.6|7877.6|7883.1|7877.1|0
1653354420000|2022-05-24 01:07:00|7882.8|7876.8|7882.3|7876.3|7882.8|7876.8|7882.3|7876.3|4
1653354430000|2022-05-24 01:07:10|7882.8|7876.8|7883.1|7877.1|7883.1|7877.1|7882.8|7876.8|7
1653354450000|2022-05-24 01:07:30|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|7883.6|7877.6|0
1653354470000|2022-05-24 01:07:50|7885.6|7879.6|7884.8|7878.8|7885.9|7879.9|7884.8|7878.8|3
1653354480000|2022-05-24 01:08:00|7885.1|7879.1|7884.6|7878.6|7885.4|7879.4|7884.3|7878.3|1
1653354490000|2022-05-24 01:08:10|7884.8|7878.8|7885.1|7879.1|7885.1|7879.1|7884.8|7878.8|0
1653354500000|2022-05-24 01:08:20|7884.8|7878.8|7884.8|7878.8|7885.3|7879.3|7884.6|7878.6|2
1653354510000|2022-05-24 01:08:30|7885.1|7879.1|7889.2|7883.2|7889.2|7883.2|7885.1|7879.1|6
1653354520000|2022-05-24 01:08:40|7889.6|7883.6|7889.4|7883.4|7889.6|7883.6|7889.1|7883.1|2
1653354530000|2022-05-24 01:08:50|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.6|7883.6|0
1653354540000|2022-05-24 01:09:00|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|1
1653354550000|2022-05-24 01:09:10|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|1
1653354560000|2022-05-24 01:09:20|7890.1|7884.1|7890.1|7884.1|7890.8|7884.8|7890.1|7884.1|2
1653354570000|2022-05-24 01:09:30|7890.6|7884.6|7890.1|7884.1|7890.8|7884.8|7890.1|7884.1|0
1653354580000|2022-05-24 01:09:40|7890.3|7884.3|7890.8|7884.8|7890.8|7884.8|7890.1|7884.1|1
1653354590000|2022-05-24 01:09:50|7892.8|7886.8|7893.6|7887.6|7894.8|7888.8|7892.8|7886.8|2
1653354600000|2022-05-24 01:10:00|7893.3|7887.3|7893|7887|7893.5|7887.5|7893|7887|0
1653354610000|2022-05-24 01:10:10|7893.3|7887.3|7893|7887|7893.3|7887.3|7893|7887|0
1653354620000|2022-05-24 01:10:20|7892.8|7886.8|7897|7891|7897|7891|7892.8|7886.8|3
1653354630000|2022-05-24 01:10:30|7896.8|7890.8|7896|7890|7896.8|7890.8|7895.2|7889.2|1
1653354640000|2022-05-24 01:10:40|7896.5|7890.5|7897.8|7891.8|7897.8|7891.8|7896.5|7890.5|1
1653354650000|2022-05-24 01:10:50|7897.5|7891.5|7895|7889|7897.5|7891.5|7895|7889|1
1653354660000|2022-05-24 01:11:00|7895.2|7889.2|7892.7|7886.7|7895.2|7889.2|7892.7|7886.7|1
1653354670000|2022-05-24 01:11:10|7892.5|7886.5|7891.7|7885.7|7893.5|7887.5|7891.7|7885.7|0
1653354690000|2022-05-24 01:11:30|7891.2|7885.2|7890.7|7884.7|7891.2|7885.2|7890.7|7884.7|1
1653354700000|2022-05-24 01:11:40|7891.2|7885.2|7892|7886|7892.5|7886.5|7891.2|7885.2|2
1653354710000|2022-05-24 01:11:50|7892.8|7886.8|7893.5|7887.5|7893.8|7887.8|7892.8|7886.8|1
1653354720000|2022-05-24 01:12:00|7893.8|7887.8|7891.5|7885.5|7893.8|7887.8|7891.5|7885.5|0
1653354730000|2022-05-24 01:12:10|7891|7885|7891.2|7885.2|7891.2|7885.2|7889.5|7883.5|1
1653354740000|2022-05-24 01:12:20|7890.9|7884.9|7892|7886|7892|7886|7890.9|7884.9|1
1653354750000|2022-05-24 01:12:30|7891.7|7885.7|7892|7886|7892|7886|7891.7|7885.7|0
1653354760000|2022-05-24 01:12:40|7891.7|7885.7|7892.3|7886.3|7892.3|7886.3|7891.7|7885.7|0
1653354770000|2022-05-24 01:12:50|7892|7886|7892.5|7886.5|7892.5|7886.5|7891.7|7885.7|0
1653354780000|2022-05-24 01:13:00|7892.3|7886.3|7892.8|7886.8|7892.8|7886.8|7892|7886|0
1653354790000|2022-05-24 01:13:10|7894.5|7888.5|7895.2|7889.2|7895.2|7889.2|7894.5|7888.5|2
1653354800000|2022-05-24 01:13:20|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|0
1653354810000|2022-05-24 01:13:30|7896|7890|7899|7893|7899|7893|7896|7890|0
1653354820000|2022-05-24 01:13:40|7898.8|7892.8|7896.5|7890.5|7898.8|7892.8|7895.8|7889.8|3
1653354830000|2022-05-24 01:13:50|7897|7891|7896.8|7890.8|7897.5|7891.5|7896.5|7890.5|0
1653354840000|2022-05-24 01:14:00|7897|7891|7898|7892|7898|7892|7897|7891|0
1653354850000|2022-05-24 01:14:10|7897|7891|7897|7891|7897|7891|7897|7891|1
1653354860000|2022-05-24 01:14:20|7897.8|7891.8|7898.5|7892.5|7898.5|7892.5|7897.8|7891.8|0
1653354870000|2022-05-24 01:14:30|7899.3|7893.3|7899|7893|7899.5|7893.5|7898.8|7892.8|0
1653354880000|2022-05-24 01:14:40|7899.2|7893.2|7899.5|7893.5|7899.5|7893.5|7898.5|7892.5|0
1653354890000|2022-05-24 01:14:50|7899|7893|7901|7895|7901|7895|7899|7893|1
1653354900000|2022-05-24 01:15:00|7900.3|7894.3|7898.3|7892.3|7900.3|7894.3|7898.3|7892.3|1
1653354910000|2022-05-24 01:15:10|7898|7892|7898.3|7892.3|7898.3|7892.3|7898|7892|0
1653354920000|2022-05-24 01:15:20|7898.5|7892.5|7900.5|7894.5|7900.5|7894.5|7898.5|7892.5|1
1653354930000|2022-05-24 01:15:30|7900.8|7894.8|7901.8|7895.8|7902.4|7896.4|7900.8|7894.8|3
1653354950000|2022-05-24 01:15:50|7901.3|7895.3|7900.6|7894.6|7901.5|7895.5|7899.5|7893.5|1
1653354960000|2022-05-24 01:16:00|7900.3|7894.3|7899.3|7893.3|7900.3|7894.3|7897.5|7891.5|2
1653354970000|2022-05-24 01:16:10|7897.8|7891.8|7897|7891|7898|7892|7895.8|7889.8|1
1653354980000|2022-05-24 01:16:20|7898|7892|7897.8|7891.8|7898|7892|7897.8|7891.8|0
1653354990000|2022-05-24 01:16:30|7898.3|7892.3|7900.3|7894.3|7900.3|7894.3|7898.3|7892.3|1
1653355000000|2022-05-24 01:16:40|7900.8|7894.8|7901|7895|7902|7896|7900.5|7894.5|1
1653355020000|2022-05-24 01:17:00|7900.8|7894.8|7899.8|7893.8|7900.8|7894.8|7899.8|7893.8|0
1653355030000|2022-05-24 01:17:10|7900|7894|7900|7894|7900.5|7894.5|7897.5|7891.5|3
1653355050000|2022-05-24 01:17:30|7899.4|7893.4|7899|7893|7899.4|7893.4|7899|7893|0
1653355060000|2022-05-24 01:17:40|7901|7895|7900|7894|7901|7895|7900|7894|1
1653355080000|2022-05-24 01:18:00|7899.2|7893.2|7898.5|7892.5|7899.3|7893.3|7898.5|7892.5|1
1653355090000|2022-05-24 01:18:10|7898.7|7892.7|7900.5|7894.5|7900.5|7894.5|7898.7|7892.7|1
1653355100000|2022-05-24 01:18:20|7900.3|7894.3|7903|7897|7903.8|7897.8|7900.3|7894.3|5
1653355110000|2022-05-24 01:18:30|7902.8|7896.8|7905.5|7899.5|7905.5|7899.5|7902.8|7896.8|0
1653355120000|2022-05-24 01:18:40|7905.2|7899.2|7905.3|7899.3|7906.5|7900.5|7904.5|7898.5|1
1653355130000|2022-05-24 01:18:50|7905.5|7899.5|7906.5|7900.5|7906.5|7900.5|7905.5|7899.5|0
1653355140000|2022-05-24 01:19:00|7906.8|7900.8|7908.2|7902.2|7909.3|7903.3|7906.8|7900.8|4
1653355150000|2022-05-24 01:19:10|7907.9|7901.9|7907|7901|7908.2|7902.2|7907|7901|1
1653355160000|2022-05-24 01:19:20|7907.5|7901.5|7908|7902|7908|7902|7907.5|7901.5|0
1653355170000|2022-05-24 01:19:30|7908.3|7902.3|7908.8|7902.8|7908.8|7902.8|7908.3|7902.3|0
1653355180000|2022-05-24 01:19:40|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|0
1653355190000|2022-05-24 01:19:50|7909|7903|7910|7904|7910|7904|7909|7903|1
1653355200000|2022-05-24 01:20:00|7910.5|7904.5|7908.7|7902.7|7910.5|7904.5|7908.7|7902.7|1
1653355210000|2022-05-24 01:20:10|7907.4|7901.4|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|1
1653355220000|2022-05-24 01:20:20|7908.2|7902.2|7910.7|7904.7|7910.7|7904.7|7908.2|7902.2|6
1653355230000|2022-05-24 01:20:30|7911.8|7905.8|7912.2|7906.2|7912.5|7906.5|7911.8|7905.8|2
1653355240000|2022-05-24 01:20:40|7911|7905|7910.7|7904.7|7911|7905|7910|7904|0
1653355250000|2022-05-24 01:20:50|||||||||1
1653355260000|2022-05-24 01:21:00|7910.2|7904.2|7911|7905|7911|7905|7909.7|7903.7|2
1653355270000|2022-05-24 01:21:10|7911.2|7905.2|7911|7905|7911.5|7905.5|7911|7905|1
1653355280000|2022-05-24 01:21:20|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|0
1653355290000|2022-05-24 01:21:30|7911|7905|7911|7905|7911|7905|7911|7905|0
1653355320000|2022-05-24 01:22:00|7910.2|7904.2|7909.4|7903.4|7910.7|7904.7|7909.4|7903.4|0
1653355330000|2022-05-24 01:22:10|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.6|7902.6|0
1653355340000|2022-05-24 01:22:20|7908.2|7902.2|7908.6|7902.6|7908.9|7902.9|7908.2|7902.2|3
1653355350000|2022-05-24 01:22:30|7908.1|7902.1|7907.9|7901.9|7908.1|7902.1|7907.9|7901.9|0
1653355360000|2022-05-24 01:22:40|7907.4|7901.4|7907.6|7901.6|7907.6|7901.6|7907.4|7901.4|0
1653355380000|2022-05-24 01:23:00|7909.7|7903.7|7911.7|7905.7|7911.7|7905.7|7909.7|7903.7|3
1653355390000|2022-05-24 01:23:10|7911.2|7905.2|7910|7904|7911.2|7905.2|7910|7904|0
1653355400000|2022-05-24 01:23:20|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7907.9|7901.9|0
1653355410000|2022-05-24 01:23:30|7908.9|7902.9|7908.1|7902.1|7909.1|7903.1|7908.1|7902.1|0
1653355420000|2022-05-24 01:23:40|7907.9|7901.9|7909.7|7903.7|7909.7|7903.7|7907.9|7901.9|1
1653355430000|2022-05-24 01:23:50|7910|7904|7909.9|7903.9|7911|7905|7909.9|7903.9|1
1653355440000|2022-05-24 01:24:00|7909.7|7903.7|7908.6|7902.6|7909.7|7903.7|7908.6|7902.6|0
1653355450000|2022-05-24 01:24:10|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|0
1653355460000|2022-05-24 01:24:20|7908.6|7902.6|7910.4|7904.4|7910.4|7904.4|7908.6|7902.6|0
1653355470000|2022-05-24 01:24:30|7910|7904|7908.9|7902.9|7910.1|7904.1|7908.9|7902.9|0
1653355480000|2022-05-24 01:24:40|7908.4|7902.4|7909.1|7903.1|7909.1|7903.1|7908.1|7902.1|0
1653355490000|2022-05-24 01:24:50|7908.9|7902.9|7909.4|7903.4|7909.4|7903.4|7908.6|7902.6|0
1653355500000|2022-05-24 01:25:00|7908.9|7902.9|7909.4|7903.4|7909.7|7903.7|7908.6|7902.6|0
1653355520000|2022-05-24 01:25:20|7909.7|7903.7|7910.2|7904.2|7910.4|7904.4|7909.7|7903.7|0
1653355530000|2022-05-24 01:25:30|7910.4|7904.4|7910|7904|7910.6|7904.6|7909.7|7903.7|0
1653355540000|2022-05-24 01:25:40|7909.2|7903.2|7909.1|7903.1|7909.2|7903.2|7908.6|7902.6|0
1653355550000|2022-05-24 01:25:50|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|0
1653355560000|2022-05-24 01:26:00|7907.6|7901.6|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|0
1653355590000|2022-05-24 01:26:30|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653355600000|2022-05-24 01:26:40|7907.1|7901.1|7906.6|7900.6|7907.1|7901.1|7906.6|7900.6|0
1653355610000|2022-05-24 01:26:50|7906.1|7900.1|7906.4|7900.4|7906.4|7900.4|7906.1|7900.1|0
1653355620000|2022-05-24 01:27:00|7906.1|7900.1|7904|7898|7906.1|7900.1|7904|7898|0
1653355630000|2022-05-24 01:27:10|7903.7|7897.7|7901.9|7895.9|7903.7|7897.7|7901.9|7895.9|3
1653355660000|2022-05-24 01:27:40|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653355670000|2022-05-24 01:27:50|7901.4|7895.4|7899.9|7893.9|7901.4|7895.4|7899.9|7893.9|1
1653355680000|2022-05-24 01:28:00|7899.3|7893.3|7900|7894|7900.5|7894.5|7899.3|7893.3|3
1653355700000|2022-05-24 01:28:20|7900.3|7894.3|7901.3|7895.3|7901.3|7895.3|7900.3|7894.3|0
1653355710000|2022-05-24 01:28:30|7901.5|7895.5|7902.5|7896.5|7902.5|7896.5|7901|7895|1
1653355720000|2022-05-24 01:28:40|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|0
1653355730000|2022-05-24 01:28:50|7902|7896|7902|7896|7902|7896|7902|7896|0
1653355740000|2022-05-24 01:29:00|7901.8|7895.8|7901|7895|7901.8|7895.8|7901|7895|1
1653355750000|2022-05-24 01:29:10|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|0
1653355760000|2022-05-24 01:29:20|7899.8|7893.8|7900.5|7894.5|7900.5|7894.5|7899.5|7893.5|1
1653355780000|2022-05-24 01:29:40|7902.1|7896.1|7902.8|7896.8|7902.8|7896.8|7902.1|7896.1|1
1653355790000|2022-05-24 01:29:50|7902.5|7896.5|7902.3|7896.3|7902.5|7896.5|7902.3|7896.3|0
1653355800000|2022-05-24 01:30:00|7901.7|7895.7|7902.3|7896.3|7902.5|7896.5|7901.7|7895.7|0
1653355810000|2022-05-24 01:30:10|7902|7896|7902|7896|7902|7896|7902|7896|0
1653355820000|2022-05-24 01:30:20|7902.3|7896.3|7903.2|7897.2|7903.7|7897.7|7902.3|7896.3|0
1653355830000|2022-05-24 01:30:30|7904.4|7898.4|7903.9|7897.9|7904.9|7898.9|7903.9|7897.9|1
1653355850000|2022-05-24 01:30:50|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653355860000|2022-05-24 01:31:00|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|0
1653355880000|2022-05-24 01:31:20|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903|7897|0
1653355920000|2022-05-24 01:32:00|7903|7897|7902.7|7896.7|7903|7897|7902.7|7896.7|0
1653355930000|2022-05-24 01:32:10|7902.4|7896.4|7901.4|7895.4|7902.4|7896.4|7900.9|7894.9|1
1653355940000|2022-05-24 01:32:20|7902.2|7896.2|7902.7|7896.7|7902.9|7896.9|7902.2|7896.2|1
1653355950000|2022-05-24 01:32:30|7902.5|7896.5|7903.2|7897.2|7903.2|7897.2|7901.9|7895.9|1
1653355970000|2022-05-24 01:32:50|7903.5|7897.5|7905.7|7899.7|7905.7|7899.7|7903.5|7897.5|1
1653355980000|2022-05-24 01:33:00|7905.5|7899.5|7902.4|7896.4|7905.5|7899.5|7902.4|7896.4|1
1653355990000|2022-05-24 01:33:10|7902.2|7896.2|7902.4|7896.4|7902.9|7896.9|7902.2|7896.2|1
1653356020000|2022-05-24 01:33:40|7902.7|7896.7|7903|7897|7903.7|7897.7|7902.7|7896.7|0
1653356030000|2022-05-24 01:33:50|7902.4|7896.4|7903|7897|7903|7897|7902.4|7896.4|0
1653356040000|2022-05-24 01:34:00|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653356050000|2022-05-24 01:34:10|7903|7897|7901.9|7895.9|7903|7897|7901.4|7895.4|0
1653356060000|2022-05-24 01:34:20|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653356080000|2022-05-24 01:34:40|7902.9|7896.9|7903.9|7897.9|7903.9|7897.9|7902.7|7896.7|0
1653356110000|2022-05-24 01:35:10|7903.7|7897.7|7903.9|7897.9|7903.9|7897.9|7903.7|7897.7|0
1653356140000|2022-05-24 01:35:40|7903.7|7897.7|7901.9|7895.9|7903.7|7897.7|7901.7|7895.7|0
1653356150000|2022-05-24 01:35:50|7902.2|7896.2|7902.2|7896.2|7902.4|7896.4|7902.2|7896.2|0
1653356160000|2022-05-24 01:36:00|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653356170000|2022-05-24 01:36:10|7903.2|7897.2|7903.7|7897.7|7903.7|7897.7|7903.2|7897.2|0
1653356180000|2022-05-24 01:36:20|7903.9|7897.9|7904.7|7898.7|7904.9|7898.9|7903.9|7897.9|1
1653356190000|2022-05-24 01:36:30|7904.4|7898.4|7903.7|7897.7|7904.4|7898.4|7903.4|7897.4|0
1653356200000|2022-05-24 01:36:40|7904.2|7898.2|7904.4|7898.4|7904.4|7898.4|7904.2|7898.2|0
1653356210000|2022-05-24 01:36:50|7904.2|7898.2|7904.2|7898.2|7904.2|7898.2|7904.2|7898.2|0
1653356220000|2022-05-24 01:37:00|7904.4|7898.4|7904.2|7898.2|7904.4|7898.4|7904.2|7898.2|0
1653356230000|2022-05-24 01:37:10|7903.2|7897.2|7902.7|7896.7|7903.2|7897.2|7902.7|7896.7|1
1653356240000|2022-05-24 01:37:20|7903.2|7897.2|7902.9|7896.9|7903.2|7897.2|7902.9|7896.9|0
1653356250000|2022-05-24 01:37:30|7903.4|7897.4|7902.4|7896.4|7903.4|7897.4|7902.4|7896.4|1
1653356260000|2022-05-24 01:37:40|7902.7|7896.7|7906|7900|7906|7900|7902.7|7896.7|4
1653356270000|2022-05-24 01:37:50|7906.2|7900.2|7906.5|7900.5|7906.5|7900.5|7906.2|7900.2|0
1653356280000|2022-05-24 01:38:00|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653356290000|2022-05-24 01:38:10|7906.5|7900.5|7907.5|7901.5|7907.5|7901.5|7906.5|7900.5|0
1653356300000|2022-05-24 01:38:20|7907.9|7901.9|7910.9|7904.9|7911.2|7905.2|7907.9|7901.9|1
1653356310000|2022-05-24 01:38:30|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|0
1653356320000|2022-05-24 01:38:40|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653356340000|2022-05-24 01:39:00|7911.5|7905.5|7910.2|7904.2|7911.5|7905.5|7907.7|7901.7|4
1653356350000|2022-05-24 01:39:10|7910.5|7904.5|7911.9|7905.9|7912.1|7906.1|7910.5|7904.5|0
1653356360000|2022-05-24 01:39:20|7911.6|7905.6|7911.1|7905.1|7911.6|7905.6|7911.1|7905.1|0
1653356370000|2022-05-24 01:39:30|7910.6|7904.6|7910.4|7904.4|7910.7|7904.7|7909.7|7903.7|0
1653356380000|2022-05-24 01:39:40|7912.7|7906.7|7912.1|7906.1|7912.7|7906.7|7912.1|7906.1|1
1653356390000|2022-05-24 01:39:50|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|0
1653356400000|2022-05-24 01:40:00|7912.9|7906.9|7912.6|7906.6|7912.9|7906.9|7912.4|7906.4|0
1653356410000|2022-05-24 01:40:10|7916.5|7910.5|7919.5|7913.5|7919.5|7913.5|7916.5|7910.5|9
1653356420000|2022-05-24 01:40:20|7919.2|7913.2|7918.5|7912.5|7919.7|7913.7|7918.5|7912.5|1
1653356430000|2022-05-24 01:40:30|7918.2|7912.2|7919.2|7913.2|7919.2|7913.2|7918.2|7912.2|0
1653356460000|2022-05-24 01:41:00|7919.5|7913.5|7920.5|7914.5|7920.5|7914.5|7919.5|7913.5|6
1653356470000|2022-05-24 01:41:10|7922|7916|7922|7916|7922|7916|7922|7916|3
1653356480000|2022-05-24 01:41:20|7922.5|7916.5|7926|7920|7926|7920|7922.5|7916.5|3
1653356490000|2022-05-24 01:41:30|7926.2|7920.2|7925.9|7919.9|7926.2|7920.2|7925.9|7919.9|0
1653356500000|2022-05-24 01:41:40|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7925.9|7919.9|1
1653356510000|2022-05-24 01:41:50|7925.9|7919.9|7923.2|7917.2|7925.9|7919.9|7923.2|7917.2|1
1653356520000|2022-05-24 01:42:00|7923.7|7917.7|7922.4|7916.4|7923.9|7917.9|7922.4|7916.4|1
1653356530000|2022-05-24 01:42:10|7922.1|7916.1|7921.9|7915.9|7922.1|7916.1|7921.7|7915.7|0
1653356540000|2022-05-24 01:42:20|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653356550000|2022-05-24 01:42:30|7921.1|7915.1|7920.9|7914.9|7921.1|7915.1|7920.9|7914.9|0
1653356560000|2022-05-24 01:42:40|7921.1|7915.1|7920.6|7914.6|7921.1|7915.1|7920.6|7914.6|0
1653356570000|2022-05-24 01:42:50|7920.9|7914.9|7921.2|7915.2|7921.2|7915.2|7920.9|7914.9|0
1653356580000|2022-05-24 01:43:00|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1653356590000|2022-05-24 01:43:10|7921.7|7915.7|7920.4|7914.4|7921.7|7915.7|7920.1|7914.1|0
1653356600000|2022-05-24 01:43:20|7920.1|7914.1|7919.6|7913.6|7920.1|7914.1|7919.4|7913.4|0
1653356610000|2022-05-24 01:43:30|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653356630000|2022-05-24 01:43:50|7919.6|7913.6|7919.9|7913.9|7920.4|7914.4|7919.6|7913.6|1
1653356640000|2022-05-24 01:44:00|7919.4|7913.4|7919.4|7913.4|7919.9|7913.9|7919.4|7913.4|0
1653356650000|2022-05-24 01:44:10|7918.8|7912.8|7919.6|7913.6|7919.6|7913.6|7918.8|7912.8|4
1653356660000|2022-05-24 01:44:20|7919.4|7913.4|7920.1|7914.1|7920.1|7914.1|7918.6|7912.6|0
1653356670000|2022-05-24 01:44:30|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|0
1653356700000|2022-05-24 01:45:00|7919.6|7913.6|7919.4|7913.4|7919.6|7913.6|7919.4|7913.4|0
1653356710000|2022-05-24 01:45:10|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.4|7912.4|0
1653356720000|2022-05-24 01:45:20|7918.6|7912.6|7918.4|7912.4|7918.6|7912.6|7918.4|7912.4|0
1653356730000|2022-05-24 01:45:30|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|0
1653356740000|2022-05-24 01:45:40|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|1
1653356750000|2022-05-24 01:45:50|7917.8|7911.8|7918.1|7912.1|7918.1|7912.1|7917.8|7911.8|0
1653356760000|2022-05-24 01:46:00|7918.4|7912.4|7919.1|7913.1|7919.1|7913.1|7918.1|7912.1|1
1653356770000|2022-05-24 01:46:10|7918.8|7912.8|7919.1|7913.1|7919.1|7913.1|7918.8|7912.8|0
1653356790000|2022-05-24 01:46:30|7919.4|7913.4|7919.1|7913.1|7919.4|7913.4|7918.8|7912.8|0
1653356800000|2022-05-24 01:46:40|7918.8|7912.8|7919.1|7913.1|7919.1|7913.1|7918.8|7912.8|0
1653356810000|2022-05-24 01:46:50|7918.8|7912.8|7919.1|7913.1|7919.1|7913.1|7918.8|7912.8|0
1653356820000|2022-05-24 01:47:00|7919.4|7913.4|7920.6|7914.6|7920.9|7914.9|7919.4|7913.4|1
1653356830000|2022-05-24 01:47:10|7920.4|7914.4|7919.6|7913.6|7920.4|7914.4|7919.6|7913.6|0
1653356840000|2022-05-24 01:47:20|7919.9|7913.9|7921.4|7915.4|7921.4|7915.4|7919.9|7913.9|0
1653356850000|2022-05-24 01:47:30|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|1
1653356860000|2022-05-24 01:47:40|7922.4|7916.4|7923.1|7917.1|7923.9|7917.9|7922.1|7916.1|1
1653356870000|2022-05-24 01:47:50|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1653356880000|2022-05-24 01:48:00|7923.4|7917.4|7921.1|7915.1|7923.4|7917.4|7921.1|7915.1|0
1653356890000|2022-05-24 01:48:10|7921.8|7915.8|7920.1|7914.1|7921.8|7915.8|7919.8|7913.8|1
1653356900000|2022-05-24 01:48:20|7919.8|7913.8|7918.1|7912.1|7920.1|7914.1|7918.1|7912.1|1
1653356910000|2022-05-24 01:48:30|||||||||1
1653356920000|2022-05-24 01:48:40|7919.6|7913.6|7918.4|7912.4|7919.6|7913.6|7918.4|7912.4|1
1653356930000|2022-05-24 01:48:50|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|0
1653356940000|2022-05-24 01:49:00|7918.1|7912.1|7918.3|7912.3|7918.3|7912.3|7918.1|7912.1|0
1653356950000|2022-05-24 01:49:10|7918.8|7912.8|7919.6|7913.6|7919.6|7913.6|7918.3|7912.3|0
1653356960000|2022-05-24 01:49:20|7919.3|7913.3|7919.6|7913.6|7919.6|7913.6|7919.3|7913.3|0
1653356970000|2022-05-24 01:49:30|7919.3|7913.3|7920.3|7914.3|7920.3|7914.3|7919.3|7913.3|0
1653356980000|2022-05-24 01:49:40|7920.1|7914.1|7919.1|7913.1|7920.1|7914.1|7919.1|7913.1|0
1653357000000|2022-05-24 01:50:00|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|0
1653357010000|2022-05-24 01:50:10|7919.4|7913.4|7919.6|7913.6|7919.8|7913.8|7918.8|7912.8|0
1653357020000|2022-05-24 01:50:20|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|0
1653357030000|2022-05-24 01:50:30|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|7918.3|7912.3|0
1653357050000|2022-05-24 01:50:50|7919.4|7913.4|7918.8|7912.8|7919.4|7913.4|7918.8|7912.8|1
1653357060000|2022-05-24 01:51:00|7918.3|7912.3|7918.6|7912.6|7918.6|7912.6|7918.3|7912.3|0
1653357070000|2022-05-24 01:51:10|7918.8|7912.8|7919.3|7913.3|7919.3|7913.3|7918.8|7912.8|0
1653357080000|2022-05-24 01:51:20|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|0
1653357090000|2022-05-24 01:51:30|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|0
1653357100000|2022-05-24 01:51:40|7918.6|7912.6|7918.3|7912.3|7918.6|7912.6|7918.3|7912.3|0
1653357120000|2022-05-24 01:52:00|7919.3|7913.3|7918.8|7912.8|7919.3|7913.3|7918.8|7912.8|0
1653357130000|2022-05-24 01:52:10|7918.6|7912.6|7918.3|7912.3|7919.1|7913.1|7918.3|7912.3|0
1653357140000|2022-05-24 01:52:20|7918.1|7912.1|7910.8|7904.8|7918.1|7912.1|7909.7|7903.7|11
1653357160000|2022-05-24 01:52:40|7911.5|7905.5|7912.2|7906.2|7912.2|7906.2|7911.5|7905.5|1
1653357170000|2022-05-24 01:52:50|7911.9|7905.9|7910.7|7904.7|7911.9|7905.9|7910.7|7904.7|0
1653357180000|2022-05-24 01:53:00|7910.9|7904.9|7912.8|7906.8|7912.8|7906.8|7910.2|7904.2|0
1653357190000|2022-05-24 01:53:10|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7911.9|7905.9|0
1653357200000|2022-05-24 01:53:20|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.9|7909.9|1
1653357210000|2022-05-24 01:53:30|7916.4|7910.4|7918.7|7912.7|7918.7|7912.7|7916.4|7910.4|0
1653357240000|2022-05-24 01:54:00|7918.4|7912.4|7917.2|7911.2|7918.4|7912.4|7915.9|7909.9|1
1653357250000|2022-05-24 01:54:10|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653357260000|2022-05-24 01:54:20|7916.9|7910.9|7918.1|7912.1|7918.4|7912.4|7916.9|7910.9|0
1653357270000|2022-05-24 01:54:30|7918.4|7912.4|7918.2|7912.2|7918.4|7912.4|7918.2|7912.2|0
1653357280000|2022-05-24 01:54:40|7918.4|7912.4|7919.7|7913.7|7920.2|7914.2|7918.4|7912.4|1
1653357290000|2022-05-24 01:54:50|7919.4|7913.4|7923.2|7917.2|7923.2|7917.2|7919.4|7913.4|0
1653357300000|2022-05-24 01:55:00|7923.7|7917.7|7923.9|7917.9|7925.2|7919.2|7923.2|7917.2|2
1653357310000|2022-05-24 01:55:10|7925|7919|7924.2|7918.2|7925|7919|7923.7|7917.7|1
1653357320000|2022-05-24 01:55:20|7924.5|7918.5|7924|7918|7924.7|7918.7|7924|7918|0
1653357330000|2022-05-24 01:55:30|7924.4|7918.4|7924.2|7918.2|7924.4|7918.4|7924.2|7918.2|0
1653357340000|2022-05-24 01:55:40|7923.7|7917.7|7922.7|7916.7|7923.7|7917.7|7922.7|7916.7|0
1653357350000|2022-05-24 01:55:50|7922.9|7916.9|7920.7|7914.7|7922.9|7916.9|7920.7|7914.7|0
1653357360000|2022-05-24 01:56:00|7920.9|7914.9|7919.6|7913.6|7920.9|7914.9|7919.4|7913.4|0
1653357370000|2022-05-24 01:56:10|7918.9|7912.9|7918.6|7912.6|7918.9|7912.9|7918.6|7912.6|0
1653357400000|2022-05-24 01:56:40|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|0
1653357420000|2022-05-24 01:57:00|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|0
1653357430000|2022-05-24 01:57:10|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|0
1653357440000|2022-05-24 01:57:20|7918.6|7912.6|7918.9|7912.9|7918.9|7912.9|7918.6|7912.6|0
1653357460000|2022-05-24 01:57:40|7919.6|7913.6|7919.9|7913.9|7919.9|7913.9|7919.6|7913.6|0
1653357470000|2022-05-24 01:57:50|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1653357480000|2022-05-24 01:58:00|7919.7|7913.7|7915.4|7909.4|7919.7|7913.7|7914.9|7908.9|2
1653357550000|2022-05-24 01:59:10|7915.1|7909.1|7914.4|7908.4|7915.1|7909.1|7914.4|7908.4|0
1653357560000|2022-05-24 01:59:20|7914.1|7908.1|7913.8|7907.8|7914.1|7908.1|7913.8|7907.8|0
1653357570000|2022-05-24 01:59:30|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|0
1653357580000|2022-05-24 01:59:40|7914.4|7908.4|7916.6|7910.6|7916.9|7910.9|7914.4|7908.4|1
1653357600000|2022-05-24 02:00:00|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|0
1653357610000|2022-05-24 02:00:10|7914.6|7908.6|7913.6|7907.6|7914.6|7908.6|7913.6|7907.6|0
1653357620000|2022-05-24 02:00:20|7913.8|7907.8|7913.6|7907.6|7913.8|7907.8|7913.6|7907.6|0
1653357630000|2022-05-24 02:00:30|7913.8|7907.8|7913.3|7907.3|7913.8|7907.8|7913.1|7907.1|0
1653357640000|2022-05-24 02:00:40|7915.1|7909.1|7915.6|7909.6|7915.6|7909.6|7915.1|7909.1|1
1653357650000|2022-05-24 02:00:50|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7915.9|7909.9|0
1653357660000|2022-05-24 02:01:00|7915.9|7909.9|7915.9|7909.9|7916.1|7910.1|7915.4|7909.4|0
1653357670000|2022-05-24 02:01:10|7915.4|7909.4|7913.4|7907.4|7915.4|7909.4|7913.1|7907.1|0
1653357680000|2022-05-24 02:01:20|7912.8|7906.8|7913.3|7907.3|7913.3|7907.3|7912.8|7906.8|0
1653357690000|2022-05-24 02:01:30|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653357700000|2022-05-24 02:01:40|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653357710000|2022-05-24 02:01:50|7912.9|7906.9|7913.3|7907.3|7913.3|7907.3|7912.9|7906.9|0
1653357720000|2022-05-24 02:02:00|7911.8|7905.8|7912|7906|7912.3|7906.3|7911.8|7905.8|0
1653357730000|2022-05-24 02:02:10|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653357740000|2022-05-24 02:02:20|7910.8|7904.8|7912|7906|7912|7906|7910.5|7904.5|1
1653357750000|2022-05-24 02:02:30|7911.8|7905.8|7912|7906|7912|7906|7911.3|7905.3|0
1653357770000|2022-05-24 02:02:50|7913|7907|7913.5|7907.5|7913.5|7907.5|7913|7907|0
1653357780000|2022-05-24 02:03:00|7913.3|7907.3|7912.8|7906.8|7913.3|7907.3|7912.8|7906.8|0
1653357790000|2022-05-24 02:03:10|7913.3|7907.3|7913.5|7907.5|7914.1|7908.1|7913.3|7907.3|3
1653357800000|2022-05-24 02:03:20|7913|7907|7913.6|7907.6|7914.3|7908.3|7913|7907|0
1653357820000|2022-05-24 02:03:40|7913.1|7907.1|7912.1|7906.1|7913.1|7907.1|7912.1|7906.1|0
1653357830000|2022-05-24 02:03:50|||||||||1
1653357840000|2022-05-24 02:04:00|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653357850000|2022-05-24 02:04:10|7913.6|7907.6|7913.1|7907.1|7913.6|7907.6|7913.1|7907.1|0
1653357860000|2022-05-24 02:04:20|7912.8|7906.8|7911.6|7905.6|7912.8|7906.8|7911.6|7905.6|1
1653357900000|2022-05-24 02:05:00|7911.3|7905.3|7912.8|7906.8|7912.8|7906.8|7906|7900|6
1653357910000|2022-05-24 02:05:10|7911.8|7905.8|7912.3|7906.3|7912.3|7906.3|7910.5|7904.5|1
1653357920000|2022-05-24 02:05:20|7912.8|7906.8|7912.3|7906.3|7913.3|7907.3|7912.3|7906.3|0
1653357930000|2022-05-24 02:05:30|7912|7906|7911|7905|7912|7906|7911|7905|0
1653357940000|2022-05-24 02:05:40|7911.3|7905.3|7911|7905|7911.5|7905.5|7911|7905|0
1653357950000|2022-05-24 02:05:50|7911.6|7905.6|7912.3|7906.3|7912.8|7906.8|7911|7905|3
1653357960000|2022-05-24 02:06:00|7911.8|7905.8|7912.6|7906.6|7912.6|7906.6|7911.8|7905.8|0
1653357970000|2022-05-24 02:06:10|7912.8|7906.8|7913.3|7907.3|7913.6|7907.6|7912.8|7906.8|1
1653357980000|2022-05-24 02:06:20|7912.8|7906.8|7912.3|7906.3|7912.8|7906.8|7912.3|7906.3|0
1653358000000|2022-05-24 02:06:40|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|0
1653358010000|2022-05-24 02:06:50|7912.5|7906.5|7912.3|7906.3|7912.5|7906.5|7912.3|7906.3|0
1653358020000|2022-05-24 02:07:00|7911.8|7905.8|7907.8|7901.8|7911.8|7905.8|7907.6|7901.6|1
1653358030000|2022-05-24 02:07:10|7907.6|7901.6|7907.1|7901.1|7908.1|7902.1|7907.1|7901.1|0
1653358050000|2022-05-24 02:07:30|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653358060000|2022-05-24 02:07:40|7905.8|7899.8|7907.1|7901.1|7907.3|7901.3|7905.8|7899.8|0
1653358080000|2022-05-24 02:08:00|7907.6|7901.6|7907.3|7901.3|7907.6|7901.6|7907.3|7901.3|0
1653358090000|2022-05-24 02:08:10|7907.1|7901.1|7907.6|7901.6|7907.6|7901.6|7907.1|7901.1|0
1653358100000|2022-05-24 02:08:20|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|0
1653358140000|2022-05-24 02:09:00|7908.6|7902.6|7909.1|7903.1|7910.1|7904.1|7908.6|7902.6|4
1653358150000|2022-05-24 02:09:10|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|0
1653358170000|2022-05-24 02:09:30|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653358180000|2022-05-24 02:09:40|7909.8|7903.8|7909.5|7903.5|7909.8|7903.8|7909.5|7903.5|0
1653358190000|2022-05-24 02:09:50|7908.5|7902.5|7908.1|7902.1|7908.5|7902.5|7908.1|7902.1|0
1653358200000|2022-05-24 02:10:00|7908.6|7902.6|7909.6|7903.6|7909.6|7903.6|7908.6|7902.6|1
1653358210000|2022-05-24 02:10:10|7910.3|7904.3|7910.3|7904.3|7910.6|7904.6|7910.3|7904.3|0
1653358220000|2022-05-24 02:10:20|7909.5|7903.5|7910.3|7904.3|7910.3|7904.3|7909.5|7903.5|1
1653358230000|2022-05-24 02:10:30|7910.1|7904.1|7910.3|7904.3|7910.3|7904.3|7910.1|7904.1|0
1653358240000|2022-05-24 02:10:40|7909.5|7903.5|7907.1|7901.1|7909.5|7903.5|7907.1|7901.1|0
1653358250000|2022-05-24 02:10:50|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653358260000|2022-05-24 02:11:00|7906.3|7900.3|7907.1|7901.1|7907.1|7901.1|7906.3|7900.3|0
1653358270000|2022-05-24 02:11:10|7907.3|7901.3|7907.6|7901.6|7907.6|7901.6|7907.3|7901.3|0
1653358280000|2022-05-24 02:11:20|7907.3|7901.3|7907.1|7901.1|7907.3|7901.3|7907.1|7901.1|0
1653358300000|2022-05-24 02:11:40|7906.8|7900.8|7906.6|7900.6|7906.8|7900.8|7906.6|7900.6|0
1653358320000|2022-05-24 02:12:00|7907.1|7901.1|7907.9|7901.9|7908.4|7902.4|7907.1|7901.1|1
1653358330000|2022-05-24 02:12:10|7907.6|7901.6|7908.1|7902.1|7908.1|7902.1|7907.6|7901.6|0
1653358350000|2022-05-24 02:12:30|7907.9|7901.9|7908.4|7902.4|7908.4|7902.4|7907.9|7901.9|0
1653358370000|2022-05-24 02:12:50|7908.7|7902.7|7910.8|7904.8|7911.4|7905.4|7908.7|7902.7|0
1653358390000|2022-05-24 02:13:10|7909.6|7903.6|7909.1|7903.1|7909.6|7903.6|7909.1|7903.1|0
1653358400000|2022-05-24 02:13:20|7910.3|7904.3|7909.9|7903.9|7910.3|7904.3|7909.9|7903.9|0
1653358420000|2022-05-24 02:13:40|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653358430000|2022-05-24 02:13:50|7909.8|7903.8|7909.1|7903.1|7909.8|7903.8|7909.1|7903.1|0
1653358440000|2022-05-24 02:14:00|7908.6|7902.6|7907.3|7901.3|7908.6|7902.6|7907.3|7901.3|0
1653358480000|2022-05-24 02:14:40|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653358490000|2022-05-24 02:14:50|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|0
1653358500000|2022-05-24 02:15:00|7907.1|7901.1|7904.8|7898.8|7907.1|7901.1|7903.8|7897.8|2
1653358510000|2022-05-24 02:15:10|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653358550000|2022-05-24 02:15:50|7904.3|7898.3|7904.8|7898.8|7904.8|7898.8|7904.3|7898.3|2
1653358560000|2022-05-24 02:16:00|7905|7899|7905.3|7899.3|7905.3|7899.3|7905|7899|0
1653358570000|2022-05-24 02:16:10|7904.8|7898.8|7904.1|7898.1|7904.8|7898.8|7904.1|7898.1|0
1653358600000|2022-05-24 02:16:40|7904.3|7898.3|7905.1|7899.1|7905.1|7899.1|7904.3|7898.3|1
1653358610000|2022-05-24 02:16:50|7904.8|7898.8|7904.6|7898.6|7904.8|7898.8|7904.6|7898.6|0
1653358670000|2022-05-24 02:17:50|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|0
1653358680000|2022-05-24 02:18:00|7902.3|7896.3|7902|7896|7902.3|7896.3|7901.5|7895.5|3
1653358740000|2022-05-24 02:19:00|7900.5|7894.5|7900.3|7894.3|7900.8|7894.8|7900.3|7894.3|8
1653358750000|2022-05-24 02:19:10|7900.5|7894.5|7900.3|7894.3|7901|7895|7900.3|7894.3|1
1653358760000|2022-05-24 02:19:20|7900.5|7894.5|7900.5|7894.5|7900.5|7894.5|7900.5|7894.5|1
1653358770000|2022-05-24 02:19:30|7900.8|7894.8|7900.8|7894.8|7901|7895|7900.8|7894.8|2
1653358800000|2022-05-24 02:20:00|7901|7895|7901.3|7895.3|7901.3|7895.3|7901|7895|0
1653358820000|2022-05-24 02:20:20|7901.5|7895.5|7901.5|7895.5|7901.8|7895.8|7901.5|7895.5|1
1653358840000|2022-05-24 02:20:40|7901.3|7895.3|7901.8|7895.8|7901.8|7895.8|7901.3|7895.3|0
1653358860000|2022-05-24 02:21:00|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|7900.8|7894.8|0
1653358900000|2022-05-24 02:21:40|7901.5|7895.5|7902|7896|7902|7896|7901.5|7895.5|1
1653358920000|2022-05-24 02:22:00|7901.3|7895.3|7901.8|7895.8|7901.8|7895.8|7901.3|7895.3|0
1653358980000|2022-05-24 02:23:00|7902|7896|7902|7896|7902|7896|7902|7896|0
1653358990000|2022-05-24 02:23:10|7901.8|7895.8|7900.8|7894.8|7901.8|7895.8|7900.8|7894.8|0
1653359000000|2022-05-24 02:23:20|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|0
1653359030000|2022-05-24 02:23:50|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|0
1653359040000|2022-05-24 02:24:00|7900.3|7894.3|7900.8|7894.8|7900.8|7894.8|7899.8|7893.8|6
1653359050000|2022-05-24 02:24:10|7900.3|7894.3|7900.8|7894.8|7900.8|7894.8|7899.8|7893.8|14
1653359070000|2022-05-24 02:24:30|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|1
1653359080000|2022-05-24 02:24:40|7901.5|7895.5|7901.5|7895.5|7901.8|7895.8|7901.5|7895.5|0
1653359090000|2022-05-24 02:24:50|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653359100000|2022-05-24 02:25:00|7901.4|7895.4|7901.7|7895.7|7901.7|7895.7|7901.4|7895.4|1
1653359110000|2022-05-24 02:25:10|7901.5|7895.5|7901.3|7895.3|7901.5|7895.5|7901.3|7895.3|0
1653359130000|2022-05-24 02:25:30|7901.2|7895.2|7901.8|7895.8|7901.8|7895.8|7901.2|7895.2|1
1653359140000|2022-05-24 02:25:40|7902|7896|7901.7|7895.7|7902|7896|7901.7|7895.7|0
1653359170000|2022-05-24 02:26:10|7902|7896|7902|7896|7902|7896|7902|7896|0
1653359180000|2022-05-24 02:26:20|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653359190000|2022-05-24 02:26:30|7902.3|7896.3|7901.7|7895.7|7902.3|7896.3|7901.7|7895.7|1
1653359210000|2022-05-24 02:26:50|7902|7896|7901.7|7895.7|7902|7896|7901.7|7895.7|0
1653359220000|2022-05-24 02:27:00|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|0
1653359230000|2022-05-24 02:27:10|7901.2|7895.2|7901.7|7895.7|7901.7|7895.7|7901.2|7895.2|0
1653359260000|2022-05-24 02:27:40|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|0
1653359280000|2022-05-24 02:28:00|7900.2|7894.2|7900.2|7894.2|7900.2|7894.2|7900.2|7894.2|0
1653359290000|2022-05-24 02:28:10|7898|7892|7898.2|7892.2|7898.5|7892.5|7898|7892|1
1653359300000|2022-05-24 02:28:20|7898|7892|7897.5|7891.5|7898|7892|7897.2|7891.2|1
1653359310000|2022-05-24 02:28:30|7898|7892|7899.8|7893.8|7899.8|7893.8|7898|7892|2
1653359320000|2022-05-24 02:28:40|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653359330000|2022-05-24 02:28:50|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|0
1653359340000|2022-05-24 02:29:00|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|1
1653359350000|2022-05-24 02:29:10|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653359380000|2022-05-24 02:29:40|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|1
1653359390000|2022-05-24 02:29:50|7903.3|7897.3|7903.3|7897.3|7903.3|7897.3|7903.3|7897.3|0
1653359400000|2022-05-24 02:30:00|7905.2|7899.2|7903|7897|7905.5|7899.5|7903|7897|2
1653359410000|2022-05-24 02:30:10|7903.1|7897.1|7903.5|7897.5|7903.5|7897.5|7903.1|7897.1|0
1653359450000|2022-05-24 02:30:50|7903.3|7897.3|7903.3|7897.3|7903.3|7897.3|7903.3|7897.3|0
1653359460000|2022-05-24 02:31:00|7903.5|7897.5|7900.5|7894.5|7903.5|7897.5|7900.5|7894.5|0
1653359470000|2022-05-24 02:31:10|7900.7|7894.7|7901|7895|7901|7895|7900.7|7894.7|0
1653359480000|2022-05-24 02:31:20|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|0
1653359510000|2022-05-24 02:31:50|7901|7895|7901.5|7895.5|7901.5|7895.5|7901|7895|0
1653359520000|2022-05-24 02:32:00|7901.7|7895.7|7901.2|7895.2|7903.3|7897.3|7900|7894|5
1653359530000|2022-05-24 02:32:10|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|0
1653359540000|2022-05-24 02:32:20|7901.8|7895.8|7901.2|7895.2|7902.3|7896.3|7901.2|7895.2|2
1653359550000|2022-05-24 02:32:30|7901.5|7895.5|7902.5|7896.5|7902.8|7896.8|7901.5|7895.5|2
1653359560000|2022-05-24 02:32:40|7902|7896|7902.5|7896.5|7902.5|7896.5|7902|7896|0
1653359580000|2022-05-24 02:33:00|7902.8|7896.8|7906.3|7900.3|7906.3|7900.3|7902.8|7896.8|2
1653359590000|2022-05-24 02:33:10|7906.1|7900.1|7906.4|7900.4|7907.1|7901.1|7906.1|7900.1|0
1653359600000|2022-05-24 02:33:20|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|0
1653359610000|2022-05-24 02:33:30|7906.9|7900.9|7908.1|7902.1|7908.1|7902.1|7906.9|7900.9|1
1653359630000|2022-05-24 02:33:50|7908.4|7902.4|7909.1|7903.1|7909.1|7903.1|7908.4|7902.4|1
1653359640000|2022-05-24 02:34:00|7909.4|7903.4|7908.6|7902.6|7909.4|7903.4|7908.6|7902.6|0
1653359650000|2022-05-24 02:34:10|7908.1|7902.1|7909.1|7903.1|7909.1|7903.1|7908.1|7902.1|1
1653359660000|2022-05-24 02:34:20|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|1
1653359670000|2022-05-24 02:34:30|7909.1|7903.1|7908.6|7902.6|7909.4|7903.4|7908.6|7902.6|0
1653359680000|2022-05-24 02:34:40|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653359690000|2022-05-24 02:34:50|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|0
1653359700000|2022-05-24 02:35:00|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|2
1653359710000|2022-05-24 02:35:10|7911.4|7905.4|7911.2|7905.2|7911.4|7905.4|7911.2|7905.2|4
1653359720000|2022-05-24 02:35:20|7911.5|7905.5|7911.9|7905.9|7911.9|7905.9|7910.4|7904.4|1
1653359730000|2022-05-24 02:35:30|7912.2|7906.2|7912.2|7906.2|7912.5|7906.5|7912.2|7906.2|0
1653359740000|2022-05-24 02:35:40|7911.9|7905.9|7912.2|7906.2|7912.2|7906.2|7911.9|7905.9|0
1653359760000|2022-05-24 02:36:00|7911.9|7905.9|7910.5|7904.5|7911.9|7905.9|7909.7|7903.7|2
1653359770000|2022-05-24 02:36:10|7912.2|7906.2|7912.5|7906.5|7912.5|7906.5|7912.2|7906.2|0
1653359780000|2022-05-24 02:36:20|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.2|7906.2|0
1653359790000|2022-05-24 02:36:30|7912.2|7906.2|7912.2|7906.2|7912.4|7906.4|7912.2|7906.2|0
1653359800000|2022-05-24 02:36:40|7911.9|7905.9|7913.6|7907.6|7913.6|7907.6|7911.9|7905.9|1
1653359820000|2022-05-24 02:37:00|7914.2|7908.2|7914.7|7908.7|7914.7|7908.7|7914.2|7908.2|2
1653359830000|2022-05-24 02:37:10|7915.2|7909.2|7915.7|7909.7|7915.7|7909.7|7915.2|7909.2|0
1653359840000|2022-05-24 02:37:20|7917.9|7911.9|7918.1|7912.1|7918.1|7912.1|7917.9|7911.9|0
1653359850000|2022-05-24 02:37:30|7918.4|7912.4|7917.9|7911.9|7918.9|7912.9|7917.9|7911.9|2
1653359860000|2022-05-24 02:37:40|7918.7|7912.7|7918.1|7912.1|7919.1|7913.1|7918.1|7912.1|2
1653359870000|2022-05-24 02:37:50|7919.6|7913.6|7918.6|7912.6|7920.1|7914.1|7918.6|7912.6|2
1653359880000|2022-05-24 02:38:00|7917.8|7911.8|7917.9|7911.9|7919.4|7913.4|7917.8|7911.8|1
1653359890000|2022-05-24 02:38:10|7917.7|7911.7|7914.7|7908.7|7917.7|7911.7|7914.7|7908.7|3
1653359900000|2022-05-24 02:38:20|7915.2|7909.2|7915.1|7909.1|7915.6|7909.6|7915.1|7909.1|0
1653359910000|2022-05-24 02:38:30|7915.6|7909.6|7916.4|7910.4|7916.4|7910.4|7915.6|7909.6|1
1653359920000|2022-05-24 02:38:40|7917.4|7911.4|7918.4|7912.4|7918.4|7912.4|7917.4|7911.4|0
1653359930000|2022-05-24 02:38:50|7917.2|7911.2|7918.7|7912.7|7918.7|7912.7|7917.2|7911.2|0
1653359940000|2022-05-24 02:39:00|7918.9|7912.9|7917.4|7911.4|7918.9|7912.9|7917.4|7911.4|0
1653359950000|2022-05-24 02:39:10|7917.7|7911.7|7915.2|7909.2|7917.7|7911.7|7915.2|7909.2|1
1653359960000|2022-05-24 02:39:20|7914.9|7908.9|7914.2|7908.2|7914.9|7908.9|7914.2|7908.2|2
1653359980000|2022-05-24 02:39:40|7914.9|7908.9|7915.9|7909.9|7915.9|7909.9|7914.9|7908.9|2
1653359990000|2022-05-24 02:39:50|7916.1|7910.1|7916.4|7910.4|7918.9|7912.9|7915.7|7909.7|3
1653360000000|2022-05-24 02:40:00|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|0
1653360010000|2022-05-24 02:40:10|7916.7|7910.7|7917.2|7911.2|7917.2|7911.2|7916.7|7910.7|1
1653360020000|2022-05-24 02:40:20|7917.4|7911.4|7916.9|7910.9|7917.4|7911.4|7916.9|7910.9|0
1653360030000|2022-05-24 02:40:30|7916.4|7910.4|7916.9|7910.9|7916.9|7910.9|7916.2|7910.2|0
1653360040000|2022-05-24 02:40:40|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|0
1653360050000|2022-05-24 02:40:50|7916.9|7910.9|7917.2|7911.2|7917.2|7911.2|7916.9|7910.9|0
1653360060000|2022-05-24 02:41:00|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|0
1653360070000|2022-05-24 02:41:10|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653360080000|2022-05-24 02:41:20|||||||||1
1653360100000|2022-05-24 02:41:40|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|7916.4|7910.4|0
1653360120000|2022-05-24 02:42:00|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653360130000|2022-05-24 02:42:10|||||||||1
1653360150000|2022-05-24 02:42:30|7916.9|7910.9|7919.7|7913.7|7919.7|7913.7|7916.9|7910.9|1
1653360160000|2022-05-24 02:42:40|7920.1|7914.1|7920.4|7914.4|7920.4|7914.4|7920.1|7914.1|2
1653360170000|2022-05-24 02:42:50|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1653360220000|2022-05-24 02:43:40|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1653360230000|2022-05-24 02:43:50|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.4|7915.4|0
1653360240000|2022-05-24 02:44:00|7921.4|7915.4|7922.1|7916.1|7922.1|7916.1|7920.7|7914.7|3
1653360250000|2022-05-24 02:44:10|7921.8|7915.8|7921.4|7915.4|7921.8|7915.8|7921.4|7915.4|2
1653360260000|2022-05-24 02:44:20|7921.6|7915.6|7922.4|7916.4|7922.4|7916.4|7921.6|7915.6|1
1653360270000|2022-05-24 02:44:30|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|0
1653360300000|2022-05-24 02:45:00|7922.4|7916.4|7917.4|7911.4|7922.4|7916.4|7917.4|7911.4|1
1653360320000|2022-05-24 02:45:20|7917.1|7911.1|7916.7|7910.7|7917.1|7911.1|7916.2|7910.2|5
1653360330000|2022-05-24 02:45:30|7916.4|7910.4|7916.7|7910.7|7916.7|7910.7|7916.4|7910.4|1
1653360360000|2022-05-24 02:46:00|7916.4|7910.4|7915.3|7909.3|7916.4|7910.4|7915.3|7909.3|0
1653360370000|2022-05-24 02:46:10|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|0
1653360380000|2022-05-24 02:46:20|7915.1|7909.1|7914.9|7908.9|7915.1|7909.1|7914.9|7908.9|0
1653360420000|2022-05-24 02:47:00|7915.1|7909.1|7917.9|7911.9|7917.9|7911.9|7915.1|7909.1|3
1653360430000|2022-05-24 02:47:10|7917.2|7911.2|7918.4|7912.4|7918.4|7912.4|7916.7|7910.7|5
1653360440000|2022-05-24 02:47:20|7918.1|7912.1|7917.9|7911.9|7918.1|7912.1|7917.9|7911.9|0
1653360470000|2022-05-24 02:47:50|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|0
1653360490000|2022-05-24 02:48:10|7918.7|7912.7|7921.6|7915.6|7921.6|7915.6|7918.7|7912.7|1
1653360500000|2022-05-24 02:48:20|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|0
1653360510000|2022-05-24 02:48:30|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|0
1653360520000|2022-05-24 02:48:40|7921.4|7915.4|7920.6|7914.6|7921.4|7915.4|7920.6|7914.6|0
1653360530000|2022-05-24 02:48:50|7920.1|7914.1|7920.9|7914.9|7920.9|7914.9|7920.1|7914.1|0
1653360540000|2022-05-24 02:49:00|7921.4|7915.4|7920.1|7914.1|7921.4|7915.4|7920.1|7914.1|0
1653360550000|2022-05-24 02:49:10|7920.9|7914.9|7921.4|7915.4|7921.4|7915.4|7920.9|7914.9|0
1653360560000|2022-05-24 02:49:20|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|0
1653360580000|2022-05-24 02:49:40|7919.9|7913.9|7921.1|7915.1|7921.1|7915.1|7919.9|7913.9|0
1653360590000|2022-05-24 02:49:50|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653360600000|2022-05-24 02:50:00|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|0
1653360610000|2022-05-24 02:50:10|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1653360620000|2022-05-24 02:50:20|7920.4|7914.4|7919.9|7913.9|7920.4|7914.4|7919.9|7913.9|0
1653360660000|2022-05-24 02:51:00|7920.2|7914.2|7921.9|7915.9|7921.9|7915.9|7920.2|7914.2|2
1653360670000|2022-05-24 02:51:10|7921.6|7915.6|7925.8|7919.8|7925.8|7919.8|7921.4|7915.4|6
1653360690000|2022-05-24 02:51:30|7925.5|7919.5|7926.3|7920.3|7926.3|7920.3|7925.5|7919.5|0
1653360710000|2022-05-24 02:51:50|||||||||1
1653360730000|2022-05-24 02:52:10|7926|7920|7929.5|7923.5|7929.5|7923.5|7926|7920|1
1653360750000|2022-05-24 02:52:30|7929.2|7923.2|7928|7922|7929.2|7923.2|7928|7922|2
1653360760000|2022-05-24 02:52:40|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|0
1653360780000|2022-05-24 02:53:00|7927.2|7921.2|7926.2|7920.2|7927.2|7921.2|7926.2|7920.2|0
1653360790000|2022-05-24 02:53:10|7925.2|7919.2|7925.4|7919.4|7925.4|7919.4|7925.2|7919.2|0
1653360800000|2022-05-24 02:53:20|7926.5|7920.5|7927.2|7921.2|7927.9|7921.9|7926.5|7920.5|1
1653360810000|2022-05-24 02:53:30|7926.9|7920.9|7926.2|7920.2|7927.4|7921.4|7926.2|7920.2|0
1653360820000|2022-05-24 02:53:40|7926.7|7920.7|7927.2|7921.2|7927.5|7921.5|7926.7|7920.7|0
1653360830000|2022-05-24 02:53:50|7927.5|7921.5|7927.7|7921.7|7927.7|7921.7|7927.5|7921.5|0
1653360850000|2022-05-24 02:54:10|7928|7922|7932.7|7926.7|7932.7|7926.7|7928|7922|5
1653360870000|2022-05-24 02:54:30|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653360880000|2022-05-24 02:54:40|7932.8|7926.8|7932.4|7926.4|7932.8|7926.8|7932.4|7926.4|0
1653360890000|2022-05-24 02:54:50|7932.6|7926.6|7933.4|7927.4|7933.6|7927.6|7932.6|7926.6|1
1653360920000|2022-05-24 02:55:20|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|0
1653360930000|2022-05-24 02:55:30|7933.4|7927.4|7932.9|7926.9|7933.4|7927.4|7932.9|7926.9|1
1653360940000|2022-05-24 02:55:40|7933.1|7927.1|7932.9|7926.9|7933.1|7927.1|7932.9|7926.9|0
1653360950000|2022-05-24 02:55:50|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653360960000|2022-05-24 02:56:00|7933.1|7927.1|7932.6|7926.6|7933.1|7927.1|7932.6|7926.6|1
1653360970000|2022-05-24 02:56:10|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|0
1653360980000|2022-05-24 02:56:20|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|0
1653360990000|2022-05-24 02:56:30|7933.1|7927.1|7932.8|7926.8|7933.1|7927.1|7932.8|7926.8|1
1653361020000|2022-05-24 02:57:00|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|1
1653361030000|2022-05-24 02:57:10|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|0
1653361040000|2022-05-24 02:57:20|||||||||1
1653361050000|2022-05-24 02:57:30|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|0
1653361070000|2022-05-24 02:57:50|7932.3|7926.3|7931.9|7925.9|7932.3|7926.3|7931.4|7925.4|0
1653361080000|2022-05-24 02:58:00|7932.4|7926.4|7931.5|7925.5|7932.4|7926.4|7931.5|7925.5|2
1653361090000|2022-05-24 02:58:10|7931.8|7925.8|7933.2|7927.2|7933.7|7927.7|7931.8|7925.8|0
1653361100000|2022-05-24 02:58:20|7932.4|7926.4|7933.2|7927.2|7933.2|7927.2|7932.4|7926.4|0
1653361110000|2022-05-24 02:58:30|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|2
1653361120000|2022-05-24 02:58:40|7932.7|7926.7|7931.4|7925.4|7932.7|7926.7|7931.4|7925.4|2
1653361140000|2022-05-24 02:59:00|7932.2|7926.2|7932|7926|7932.5|7926.5|7932|7926|0
1653361150000|2022-05-24 02:59:10|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|0
1653361170000|2022-05-24 02:59:30|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653361180000|2022-05-24 02:59:40|7932.3|7926.3|7932.7|7926.7|7932.7|7926.7|7932.3|7926.3|1
1653361190000|2022-05-24 02:59:50|7937.9|7931.9|7939.8|7933.8|7940|7934|7937.9|7931.9|6
1653361200000|2022-05-24 03:00:00|7939.5|7933.5|7939.8|7933.8|7939.8|7933.8|7939|7933|0
1653361220000|2022-05-24 03:00:20|7939|7933|7935.3|7929.3|7939|7933|7935.1|7929.1|3
1653361230000|2022-05-24 03:00:30|7935.1|7929.1|7936.3|7930.3|7936.5|7930.5|7935.1|7929.1|0
1653361250000|2022-05-24 03:00:50|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|15
1653361260000|2022-05-24 03:01:00|7932.7|7926.7|7932.8|7926.8|7932.8|7926.8|7932.5|7926.5|9
1653361270000|2022-05-24 03:01:10|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|0
1653361280000|2022-05-24 03:01:20|7932.6|7926.6|7934.8|7928.8|7934.8|7928.8|7932.6|7926.6|1
1653361290000|2022-05-24 03:01:30|7934.6|7928.6|7934.8|7928.8|7935.3|7929.3|7934.6|7928.6|0
1653361310000|2022-05-24 03:01:50|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|0
1653361320000|2022-05-24 03:02:00|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|1
1653361330000|2022-05-24 03:02:10|7935.1|7929.1|7935.9|7929.9|7935.9|7929.9|7934.6|7928.6|2
1653361340000|2022-05-24 03:02:20|7936.7|7930.7|7936.1|7930.1|7936.7|7930.7|7936.1|7930.1|0
1653361350000|2022-05-24 03:02:30|7937.8|7931.8|7937.4|7931.4|7937.9|7931.9|7937.1|7931.1|3
1653361360000|2022-05-24 03:02:40|7937.1|7931.1|7936.3|7930.3|7937.1|7931.1|7936.3|7930.3|0
1653361380000|2022-05-24 03:03:00|7936.1|7930.1|7935.9|7929.9|7936.1|7930.1|7935.6|7929.6|0
1653361390000|2022-05-24 03:03:10|7935.6|7929.6|7935.6|7929.6|7935.9|7929.9|7935.6|7929.6|0
1653361400000|2022-05-24 03:03:20|7936.1|7930.1|7935.9|7929.9|7936.1|7930.1|7935.9|7929.9|1
1653361410000|2022-05-24 03:03:30|7936.1|7930.1|7936.9|7930.9|7936.9|7930.9|7936.1|7930.1|1
1653361420000|2022-05-24 03:03:40|7936.6|7930.6|7935.9|7929.9|7936.6|7930.6|7935.9|7929.9|0
1653361430000|2022-05-24 03:03:50|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|1
1653361540000|2022-05-24 03:05:40|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1653361550000|2022-05-24 03:05:50|7935.9|7929.9|7936.1|7930.1|7936.1|7930.1|7935.9|7929.9|0
1653361560000|2022-05-24 03:06:00|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1653361590000|2022-05-24 03:06:30|7935.9|7929.9|7936.4|7930.4|7936.4|7930.4|7935.9|7929.9|0
1653361600000|2022-05-24 03:06:40|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653361620000|2022-05-24 03:07:00|7935.6|7929.6|7936.1|7930.1|7936.1|7930.1|7935.6|7929.6|7
1653361630000|2022-05-24 03:07:10|7935.6|7929.6|7936.1|7930.1|7936.1|7930.1|7935.6|7929.6|0
1653361680000|2022-05-24 03:08:00|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1653361690000|2022-05-24 03:08:10|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653361740000|2022-05-24 03:09:00|7935.8|7929.8|7934.4|7928.4|7935.8|7929.8|7934.4|7928.4|3
1653361750000|2022-05-24 03:09:10|7934|7928|7933.2|7927.2|7934|7928|7933.2|7927.2|1
1653361760000|2022-05-24 03:09:20|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|0
1653361770000|2022-05-24 03:09:30|7932.4|7926.4|7932.2|7926.2|7932.4|7926.4|7932.2|7926.2|0
1653361780000|2022-05-24 03:09:40|||||||||1
1653361790000|2022-05-24 03:09:50|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|2
1653361800000|2022-05-24 03:10:00|7932.4|7926.4|7931.4|7925.4|7932.4|7926.4|7931.4|7925.4|1
1653361810000|2022-05-24 03:10:10|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|0
1653361820000|2022-05-24 03:10:20|7930.9|7924.9|7931.4|7925.4|7931.4|7925.4|7930.6|7924.6|1
1653361830000|2022-05-24 03:10:30|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653361850000|2022-05-24 03:10:50|7931.4|7925.4|7931.7|7925.7|7931.7|7925.7|7931.4|7925.4|0
1653361860000|2022-05-24 03:11:00|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|0
1653361870000|2022-05-24 03:11:10|7931.7|7925.7|7932.7|7926.7|7932.7|7926.7|7931.7|7925.7|0
1653361920000|2022-05-24 03:12:00|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653361940000|2022-05-24 03:12:20|7932.7|7926.7|7934.2|7928.2|7934.2|7928.2|7932.7|7926.7|1
1653361990000|2022-05-24 03:13:10|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653362020000|2022-05-24 03:13:40|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|0
1653362050000|2022-05-24 03:14:10|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653362060000|2022-05-24 03:14:20|7935.4|7929.4|7936.9|7930.9|7937.7|7931.7|7935.4|7929.4|2
1653362070000|2022-05-24 03:14:30|7937.2|7931.2|7937.2|7931.2|7937.7|7931.7|7937.2|7931.2|0
1653362080000|2022-05-24 03:14:40|7936.8|7930.8|7935.8|7929.8|7936.8|7930.8|7935.8|7929.8|2
1653362090000|2022-05-24 03:14:50|7936|7930|7936|7930|7936|7930|7936|7930|3
1653362100000|2022-05-24 03:15:00|7935.8|7929.8|7935.8|7929.8|7936|7930|7935.8|7929.8|0
1653362110000|2022-05-24 03:15:10|7936|7930|7936|7930|7936|7930|7936|7930|0
1653362120000|2022-05-24 03:15:20|7935.8|7929.8|7934.9|7928.9|7935.8|7929.8|7934.9|7928.9|0
1653362130000|2022-05-24 03:15:30|7934.5|7928.5|7934.8|7928.8|7934.8|7928.8|7934.5|7928.5|0
1653362140000|2022-05-24 03:15:40|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|0
1653362150000|2022-05-24 03:15:50|7934.8|7928.8|7935.6|7929.6|7935.6|7929.6|7934.8|7928.8|0
1653362160000|2022-05-24 03:16:00|7935.8|7929.8|7936.6|7930.6|7936.6|7930.6|7935.8|7929.8|2
1653362170000|2022-05-24 03:16:10|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|7936.1|7930.1|0
1653362190000|2022-05-24 03:16:30|7936.6|7930.6|7937.3|7931.3|7939.1|7933.1|7936.6|7930.6|1
1653362210000|2022-05-24 03:16:50|7936.5|7930.5|7937.3|7931.3|7937.3|7931.3|7936.5|7930.5|0
1653362220000|2022-05-24 03:17:00|7937.6|7931.6|7936.8|7930.8|7938.1|7932.1|7936.6|7930.6|2
1653362230000|2022-05-24 03:17:10|7936.5|7930.5|7935.3|7929.3|7936.5|7930.5|7935.3|7929.3|0
1653362240000|2022-05-24 03:17:20|7935|7929|7934.7|7928.7|7935|7929|7934.7|7928.7|0
1653362270000|2022-05-24 03:17:50|7934.2|7928.2|7934.7|7928.7|7934.7|7928.7|7934.2|7928.2|1
1653362330000|2022-05-24 03:18:50|7935|7929|7935.5|7929.5|7935.8|7929.8|7935|7929|0
1653362340000|2022-05-24 03:19:00|7935.8|7929.8|7938.6|7932.6|7939.6|7933.6|7935.8|7929.8|7
1653362350000|2022-05-24 03:19:10|7938.8|7932.8|7938.9|7932.9|7938.9|7932.9|7938.1|7932.1|0
1653362370000|2022-05-24 03:19:30|7939.3|7933.3|7938.6|7932.6|7939.3|7933.3|7938.6|7932.6|0
1653362390000|2022-05-24 03:19:50|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653362400000|2022-05-24 03:20:00|7939.8|7933.8|7942.1|7936.1|7942.3|7936.3|7939.8|7933.8|0
1653362410000|2022-05-24 03:20:10|7941.8|7935.8|7940.8|7934.8|7941.8|7935.8|7940.8|7934.8|0
1653362420000|2022-05-24 03:20:20|7941.1|7935.1|7941.6|7935.6|7941.6|7935.6|7941.1|7935.1|0
1653362440000|2022-05-24 03:20:40|7941.3|7935.3|7941.1|7935.1|7941.3|7935.3|7941.1|7935.1|0
1653362450000|2022-05-24 03:20:50|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1653362460000|2022-05-24 03:21:00|7941.6|7935.6|7941.3|7935.3|7942.6|7936.6|7941.3|7935.3|0
1653362470000|2022-05-24 03:21:10|7941.1|7935.1|7939.1|7933.1|7941.1|7935.1|7939.1|7933.1|0
1653362480000|2022-05-24 03:21:20|7938.6|7932.6|7939.6|7933.6|7939.6|7933.6|7938.3|7932.3|2
1653362500000|2022-05-24 03:21:40|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653362510000|2022-05-24 03:21:50|7939.6|7933.6|7939.3|7933.3|7939.6|7933.6|7939.3|7933.3|0
1653362530000|2022-05-24 03:22:10|7939|7933|7938.8|7932.8|7939|7933|7938.8|7932.8|0
1653362540000|2022-05-24 03:22:20|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938|7932|2
1653362550000|2022-05-24 03:22:30|7938.8|7932.8|7941.5|7935.5|7941.5|7935.5|7938.8|7932.8|1
1653362560000|2022-05-24 03:22:40|7941.2|7935.2|7940.7|7934.7|7941.2|7935.2|7940.7|7934.7|0
1653362570000|2022-05-24 03:22:50|7941.2|7935.2|7941|7935|7941.2|7935.2|7941|7935|0
1653362580000|2022-05-24 03:23:00|7941.2|7935.2|7943.3|7937.3|7943.3|7937.3|7941.2|7935.2|2
1653362590000|2022-05-24 03:23:10|7942.5|7936.5|7942.7|7936.7|7942.7|7936.7|7942.5|7936.5|3
1653362600000|2022-05-24 03:23:20|7942|7936|7941.7|7935.7|7942.3|7936.3|7941.7|7935.7|0
1653362620000|2022-05-24 03:23:40|7942|7936|7942|7936|7942.7|7936.7|7942|7936|0
1653362630000|2022-05-24 03:23:50|7942.2|7936.2|7942|7936|7942.2|7936.2|7942|7936|0
1653362640000|2022-05-24 03:24:00|7941.7|7935.7|7941.2|7935.2|7942|7936|7941.2|7935.2|0
1653362650000|2022-05-24 03:24:10|7941.3|7935.3|7941|7935|7941.3|7935.3|7941|7935|0
1653362660000|2022-05-24 03:24:20|7941.3|7935.3|7941.8|7935.8|7941.8|7935.8|7941.3|7935.3|0
1653362670000|2022-05-24 03:24:30|7942.3|7936.3|7942.1|7936.1|7942.3|7936.3|7942.1|7936.1|2
1653362710000|2022-05-24 03:25:10|7941.8|7935.8|7941.3|7935.3|7942.3|7936.3|7941.3|7935.3|1
1653362720000|2022-05-24 03:25:20|7942.3|7936.3|7941.5|7935.5|7942.3|7936.3|7941.5|7935.5|0
1653362730000|2022-05-24 03:25:30|7941.8|7935.8|7941.5|7935.5|7941.8|7935.8|7941.5|7935.5|0
1653362740000|2022-05-24 03:25:40|7941.8|7935.8|7942|7936|7942|7936|7941.8|7935.8|0
1653362760000|2022-05-24 03:26:00|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|0
1653362790000|2022-05-24 03:26:30|7941.7|7935.7|7941|7935|7941.9|7935.9|7940.8|7934.8|0
1653362800000|2022-05-24 03:26:40|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|0
1653362810000|2022-05-24 03:26:50|7941|7935|7941|7935|7941|7935|7941|7935|0
1653362830000|2022-05-24 03:27:10|7941.3|7935.3|7942.5|7936.5|7942.5|7936.5|7941.3|7935.3|0
1653362850000|2022-05-24 03:27:30|7941.8|7935.8|7943.4|7937.4|7943.7|7937.7|7941.8|7935.8|0
1653362860000|2022-05-24 03:27:40|7943.2|7937.2|7942.9|7936.9|7943.2|7937.2|7942.9|7936.9|0
1653362870000|2022-05-24 03:27:50|7941.8|7935.8|7941.1|7935.1|7941.8|7935.8|7941.1|7935.1|0
1653362880000|2022-05-24 03:28:00|7942.5|7936.5|7942.9|7936.9|7943.2|7937.2|7941.7|7935.7|1
1653362890000|2022-05-24 03:28:10|7943.2|7937.2|7943.2|7937.2|7943.2|7937.2|7943.2|7937.2|0
1653362900000|2022-05-24 03:28:20|7943.4|7937.4|7943.4|7937.4|7943.7|7937.7|7943.4|7937.4|0
1653362910000|2022-05-24 03:28:30|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1653362930000|2022-05-24 03:28:50|7943.4|7937.4|7943.7|7937.7|7943.7|7937.7|7943.2|7937.2|0
1653362940000|2022-05-24 03:29:00|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|0
1653362950000|2022-05-24 03:29:10|7943.2|7937.2|7943.5|7937.5|7943.5|7937.5|7943.2|7937.2|0
1653362980000|2022-05-24 03:29:40|7943.7|7937.7|7944.5|7938.5|7944.5|7938.5|7943.7|7937.7|0
1653362990000|2022-05-24 03:29:50|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|0
1653363000000|2022-05-24 03:30:00|7944.5|7938.5|7945|7939|7945|7939|7944.3|7938.3|2
1653363020000|2022-05-24 03:30:20|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|2
1653363040000|2022-05-24 03:30:40|7947.3|7941.3|7952.3|7946.3|7952.5|7946.5|7947.3|7941.3|9
1653363050000|2022-05-24 03:30:50|7954.7|7948.7|7954.4|7948.4|7954.7|7948.7|7954.4|7948.4|0
1653363060000|2022-05-24 03:31:00|7954|7948|7954|7948|7954|7948|7954|7948|0
1653363070000|2022-05-24 03:31:10|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|1
1653363080000|2022-05-24 03:31:20|7953.1|7947.1|7952.4|7946.4|7953.8|7947.8|7952.1|7946.1|5
1653363090000|2022-05-24 03:31:30|7951.9|7945.9|7950.9|7944.9|7951.9|7945.9|7950.7|7944.7|0
1653363120000|2022-05-24 03:32:00|7950.7|7944.7|7950|7944|7950.7|7944.7|7950|7944|0
1653363140000|2022-05-24 03:32:20|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|7949.7|7943.7|0
1653363170000|2022-05-24 03:32:50|7948.7|7942.7|7952.1|7946.1|7952.1|7946.1|7948.7|7942.7|6
1653363180000|2022-05-24 03:33:00|7952.3|7946.3|7951.8|7945.8|7952.3|7946.3|7951.3|7945.3|0
1653363190000|2022-05-24 03:33:10|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653363210000|2022-05-24 03:33:30|7951.6|7945.6|7951.8|7945.8|7951.8|7945.8|7951.6|7945.6|0
1653363220000|2022-05-24 03:33:40|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653363230000|2022-05-24 03:33:50|7952.6|7946.6|7952.4|7946.4|7952.6|7946.6|7952.4|7946.4|0
1653363240000|2022-05-24 03:34:00|7953.3|7947.3|7952.8|7946.8|7953.3|7947.3|7952.8|7946.8|0
1653363250000|2022-05-24 03:34:10|7952.6|7946.6|7951.7|7945.7|7952.6|7946.6|7951.7|7945.7|0
1653363270000|2022-05-24 03:34:30|7951.6|7945.6|7951.4|7945.4|7951.6|7945.6|7951.4|7945.4|0
1653363290000|2022-05-24 03:34:50|7951.1|7945.1|7950.9|7944.9|7951.1|7945.1|7950.9|7944.9|0
1653363300000|2022-05-24 03:35:00|7950.6|7944.6|7952.9|7946.9|7952.9|7946.9|7950.6|7944.6|0
1653363310000|2022-05-24 03:35:10|7952.6|7946.6|7952.1|7946.1|7952.6|7946.6|7952.1|7946.1|0
1653363320000|2022-05-24 03:35:20|7951.3|7945.3|7951.1|7945.1|7951.3|7945.3|7950.8|7944.8|1
1653363330000|2022-05-24 03:35:30|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653363360000|2022-05-24 03:36:00|7951.8|7945.8|7951.3|7945.3|7951.8|7945.8|7951.3|7945.3|0
1653363370000|2022-05-24 03:36:10|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653363400000|2022-05-24 03:36:40|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|1
1653363420000|2022-05-24 03:37:00|7951.8|7945.8|7951.6|7945.6|7951.8|7945.8|7951.6|7945.6|0
1653363430000|2022-05-24 03:37:10|7951.8|7945.8|7952.1|7946.1|7952.1|7946.1|7951.8|7945.8|0
1653363470000|2022-05-24 03:37:50|7951.8|7945.8|7951.5|7945.5|7951.8|7945.8|7951.5|7945.5|0
1653363490000|2022-05-24 03:38:10|7951.3|7945.3|7951|7945|7951.3|7945.3|7951|7945|0
1653363530000|2022-05-24 03:38:50|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|0
1653363540000|2022-05-24 03:39:00|7951|7945|7951.5|7945.5|7951.8|7945.8|7951|7945|1
1653363550000|2022-05-24 03:39:10|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653363600000|2022-05-24 03:40:00|7951|7945|7951|7945|7951|7945|7951|7945|0
1653363640000|2022-05-24 03:40:40|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|0
1653363670000|2022-05-24 03:41:10|7950.7|7944.7|7951.5|7945.5|7951.5|7945.5|7950.7|7944.7|1
1653363720000|2022-05-24 03:42:00|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653363730000|2022-05-24 03:42:10|7951.5|7945.5|7951.8|7945.8|7951.8|7945.8|7951.5|7945.5|0
1653363760000|2022-05-24 03:42:40|7951.5|7945.5|7951|7945|7951.5|7945.5|7951|7945|2
1653363780000|2022-05-24 03:43:00|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|2
1653363790000|2022-05-24 03:43:10|7951|7945|7951.6|7945.6|7951.6|7945.6|7951|7945|2
1653363800000|2022-05-24 03:43:20|7951|7945|7951|7945|7951|7945|7951|7945|0
1653363820000|2022-05-24 03:43:40|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|1
1653363830000|2022-05-24 03:43:50|7951|7945|7950.5|7944.5|7952.1|7946.1|7950.5|7944.5|2
1653363840000|2022-05-24 03:44:00|7950.1|7944.1|7949.8|7943.8|7950.5|7944.5|7949.8|7943.8|0
1653363850000|2022-05-24 03:44:10|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|1
1653363860000|2022-05-24 03:44:20|7950.1|7944.1|7949.5|7943.5|7950.1|7944.1|7949.5|7943.5|0
1653363870000|2022-05-24 03:44:30|7950.5|7944.5|7949.5|7943.5|7950.5|7944.5|7949.5|7943.5|0
1653363880000|2022-05-24 03:44:40|7949.3|7943.3|7949.5|7943.5|7949.5|7943.5|7949.3|7943.3|0
1653363890000|2022-05-24 03:44:50|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|0
1653363900000|2022-05-24 03:45:00|7949.8|7943.8|7950|7944|7950.3|7944.3|7949.3|7943.3|3
1653363910000|2022-05-24 03:45:10|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|0
1653363920000|2022-05-24 03:45:20|7951|7945|7951|7945|7951|7945|7951|7945|0
1653363930000|2022-05-24 03:45:30|7950.5|7944.5|7950.2|7944.2|7950.5|7944.5|7950.2|7944.2|0
1653363940000|2022-05-24 03:45:40|7950|7944|7949.8|7943.8|7950|7944|7949.8|7943.8|0
1653363970000|2022-05-24 03:46:10|7950|7944|7948.6|7942.6|7950|7944|7948.6|7942.6|1
1653363980000|2022-05-24 03:46:20|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|1
1653363990000|2022-05-24 03:46:30|7950.1|7944.1|7948.8|7942.8|7950.1|7944.1|7948.8|7942.8|1
1653364000000|2022-05-24 03:46:40|7949.1|7943.1|7949.8|7943.8|7949.8|7943.8|7949.1|7943.1|0
1653364020000|2022-05-24 03:47:00|7949.5|7943.5|7949.8|7943.8|7949.8|7943.8|7949.5|7943.5|0
1653364040000|2022-05-24 03:47:20|7949.5|7943.5|7948.6|7942.6|7949.5|7943.5|7948.6|7942.6|1
1653364070000|2022-05-24 03:47:50|7948.3|7942.3|7948.6|7942.6|7948.6|7942.6|7948.3|7942.3|0
1653364110000|2022-05-24 03:48:30|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|0
1653364130000|2022-05-24 03:48:50|7949.3|7943.3|7948.8|7942.8|7949.3|7943.3|7948.8|7942.8|1
1653364140000|2022-05-24 03:49:00|7948.5|7942.5|7948.3|7942.3|7948.5|7942.5|7948.3|7942.3|1
1653364150000|2022-05-24 03:49:10|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|0
1653364170000|2022-05-24 03:49:30|7948.8|7942.8|7951|7945|7951.2|7945.2|7948.8|7942.8|0
1653364200000|2022-05-24 03:50:00|7951.2|7945.2|7951|7945|7951.2|7945.2|7951|7945|0
1653364220000|2022-05-24 03:50:20|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|7950.7|7944.7|0
1653364230000|2022-05-24 03:50:30|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|0
1653364240000|2022-05-24 03:50:40|7950.4|7944.4|7950.4|7944.4|7950.4|7944.4|7950.4|7944.4|0
1653364260000|2022-05-24 03:51:00|7950.1|7944.1|7949.9|7943.9|7950.1|7944.1|7949.9|7943.9|0
1653364270000|2022-05-24 03:51:10|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|0
1653364280000|2022-05-24 03:51:20|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|1
1653364300000|2022-05-24 03:51:40|7949.9|7943.9|7950.4|7944.4|7950.4|7944.4|7949.9|7943.9|0
1653364320000|2022-05-24 03:52:00|7951|7945|7951|7945|7951|7945|7950.7|7944.7|2
1653364350000|2022-05-24 03:52:30|7950.7|7944.7|7952|7946|7952|7946|7950.7|7944.7|1
1653364410000|2022-05-24 03:53:30|7952.6|7946.6|7956.5|7950.5|7956.5|7950.5|7952.6|7946.6|5
1653364420000|2022-05-24 03:53:40|7956.7|7950.7|7957|7951|7957|7951|7956.7|7950.7|0
1653364480000|2022-05-24 03:54:40|7958.2|7952.2|7955.8|7949.8|7958.2|7952.2|7955.8|7949.8|5
1653364490000|2022-05-24 03:54:50|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|1
1653364510000|2022-05-24 03:55:10|7956|7950|7956|7950|7956|7950|7956|7950|0
1653364520000|2022-05-24 03:55:20|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|1
1653364530000|2022-05-24 03:55:30|7958.2|7952.2|7958.5|7952.5|7958.5|7952.5|7958.2|7952.2|0
1653364580000|2022-05-24 03:56:20|7958.2|7952.2|7957.7|7951.7|7958.2|7952.2|7957.3|7951.3|3
1653364590000|2022-05-24 03:56:30|7957.4|7951.4|7958|7952|7958|7952|7956.9|7950.9|5
1653364600000|2022-05-24 03:56:40|7957.8|7951.8|7956.9|7950.9|7958|7952|7956.9|7950.9|1
1653364610000|2022-05-24 03:56:50|7956.7|7950.7|7956.4|7950.4|7956.7|7950.7|7956.4|7950.4|0
1653364620000|2022-05-24 03:57:00|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|0
1653364630000|2022-05-24 03:57:10|7956|7950|7956|7950|7956|7950|7956|7950|0
1653364650000|2022-05-24 03:57:30|7956.3|7950.3|7956.5|7950.5|7956.5|7950.5|7956.3|7950.3|0
1653364660000|2022-05-24 03:57:40|7956.9|7950.9|7956|7950|7957|7951|7955.8|7949.8|0
1653364670000|2022-05-24 03:57:50|7955.8|7949.8|7956|7950|7956|7950|7955.8|7949.8|0
1653364680000|2022-05-24 03:58:00|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1653364720000|2022-05-24 03:58:40|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|0
1653364740000|2022-05-24 03:59:00|7955.8|7949.8|7955.3|7949.3|7955.8|7949.8|7955.3|7949.3|3
1653364760000|2022-05-24 03:59:20|7955|7949|7954.5|7948.5|7955|7949|7954.5|7948.5|1
1653364770000|2022-05-24 03:59:30|7954.8|7948.8|7954.5|7948.5|7954.8|7948.8|7954.5|7948.5|1
1653364780000|2022-05-24 03:59:40|7955|7949|7954.8|7948.8|7955|7949|7954.8|7948.8|0
1653364790000|2022-05-24 03:59:50|7954.3|7948.3|7955.3|7949.3|7955.3|7949.3|7953.5|7947.5|3
1653364810000|2022-05-24 04:00:10|7955|7949|7955|7949|7955|7949|7955|7949|0
1653364820000|2022-05-24 04:00:20|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|0
1653364860000|2022-05-24 04:01:00|7955|7949|7955|7949|7955|7949|7955|7949|0
1653364870000|2022-05-24 04:01:10|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|0
1653364880000|2022-05-24 04:01:20|7955|7949|7955|7949|7955|7949|7955|7949|0
1653364890000|2022-05-24 04:01:30|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|0
1653364900000|2022-05-24 04:01:40|7955|7949|7955|7949|7955|7949|7955|7949|0
1653364910000|2022-05-24 04:01:50|7954|7948|7953.8|7947.8|7954|7948|7953.8|7947.8|2
1653364920000|2022-05-24 04:02:00|7954.3|7948.3|7954.1|7948.1|7954.3|7948.3|7954|7948|0
1653364950000|2022-05-24 04:02:30|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|0
1653364960000|2022-05-24 04:02:40|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|0
1653364980000|2022-05-24 04:03:00|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|0
1653365000000|2022-05-24 04:03:20|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|0
1653365070000|2022-05-24 04:04:30|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|0
1653365080000|2022-05-24 04:04:40|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|0
1653365100000|2022-05-24 04:05:00|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|7953.4|7947.4|1
1653365190000|2022-05-24 04:06:30|7953.1|7947.1|7953.1|7947.1|7953.1|7947.1|7953.1|7947.1|0
1653365200000|2022-05-24 04:06:40|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|1
1653365210000|2022-05-24 04:06:50|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|7953.9|7947.9|1
1653365220000|2022-05-24 04:07:00|7956.4|7950.4|7958.4|7952.4|7958.9|7952.9|7956.4|7950.4|6
1653365230000|2022-05-24 04:07:10|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|0
1653365240000|2022-05-24 04:07:20|7958.3|7952.3|7960.9|7954.9|7960.9|7954.9|7958.3|7952.3|3
1653365250000|2022-05-24 04:07:30|7961.4|7955.4|7961.8|7955.8|7961.8|7955.8|7961.4|7955.4|0
1653365280000|2022-05-24 04:08:00|7959.1|7953.1|7958.6|7952.6|7959.1|7953.1|7958.6|7952.6|1
1653365290000|2022-05-24 04:08:10|7958.4|7952.4|7958.1|7952.1|7958.6|7952.6|7957.8|7951.8|0
1653365310000|2022-05-24 04:08:30|7958|7952|7955.7|7949.7|7958|7952|7955.7|7949.7|1
1653365320000|2022-05-24 04:08:40|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|7955.5|7949.5|0
1653365340000|2022-05-24 04:09:00|7956.2|7950.2|7957.7|7951.7|7957.7|7951.7|7956.2|7950.2|3
1653365350000|2022-05-24 04:09:10|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|1
1653365390000|2022-05-24 04:09:50|7958.8|7952.8|7958.4|7952.4|7958.8|7952.8|7958.4|7952.4|1
1653365400000|2022-05-24 04:10:00|7958.1|7952.1|7958.6|7952.6|7958.6|7952.6|7958.1|7952.1|0
1653365410000|2022-05-24 04:10:10|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1653365420000|2022-05-24 04:10:20|7958.6|7952.6|7958.1|7952.1|7958.6|7952.6|7958.1|7952.1|0
1653365430000|2022-05-24 04:10:30|7957.4|7951.4|7957.4|7951.4|7957.4|7951.4|7957.4|7951.4|0
1653365490000|2022-05-24 04:11:30|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|0
1653365510000|2022-05-24 04:11:50|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653365530000|2022-05-24 04:12:10|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|1
1653365580000|2022-05-24 04:13:00|7957.4|7951.4|7956.9|7950.9|7957.4|7951.4|7956.9|7950.9|2
1653365610000|2022-05-24 04:13:30|7956.6|7950.6|7958.9|7952.9|7958.9|7952.9|7956.6|7950.6|1
1653365630000|2022-05-24 04:13:50|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|1
1653365650000|2022-05-24 04:14:10|7958.3|7952.3|7956.9|7950.9|7958.3|7952.3|7956.9|7950.9|1
1653365680000|2022-05-24 04:14:40|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|0
1653365690000|2022-05-24 04:14:50|||||||||1
1653365700000|2022-05-24 04:15:00|7957.1|7951.1|7958.8|7952.8|7958.8|7952.8|7956.6|7950.6|3
1653365710000|2022-05-24 04:15:10|7959|7953|7959|7953|7959|7953|7959|7953|0
1653365720000|2022-05-24 04:15:20|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|0
1653365790000|2022-05-24 04:16:30|7958|7952|7957.3|7951.3|7958|7952|7957.3|7951.3|0
1653365810000|2022-05-24 04:16:50|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|7957.6|7951.6|0
1653365830000|2022-05-24 04:17:10|7958|7952|7958|7952|7958|7952|7958|7952|0
1653365840000|2022-05-24 04:17:20|7958.8|7952.8|7958.6|7952.6|7958.8|7952.8|7958.6|7952.6|0
1653365860000|2022-05-24 04:17:40|7959.1|7953.1|7958.8|7952.8|7959.1|7953.1|7958.8|7952.8|0
1653365870000|2022-05-24 04:17:50|7958.6|7952.6|7958.3|7952.3|7958.6|7952.6|7958.3|7952.3|0
1653365880000|2022-05-24 04:18:00|7957.8|7951.8|7958.1|7952.1|7958.1|7952.1|7957.8|7951.8|0
1653365900000|2022-05-24 04:18:20|7957.6|7951.6|7957.3|7951.3|7957.8|7951.8|7957.3|7951.3|8
1653365910000|2022-05-24 04:18:30|7957.8|7951.8|7957.6|7951.6|7957.8|7951.8|7957.6|7951.6|1
1653365920000|2022-05-24 04:18:40|7957.3|7951.3|7957.6|7951.6|7957.6|7951.6|7957.3|7951.3|0
1653365940000|2022-05-24 04:19:00|7957.3|7951.3|7957.6|7951.6|7957.6|7951.6|7957.3|7951.3|0
1653365970000|2022-05-24 04:19:30|7957.8|7951.8|7957.8|7951.8|7959.3|7953.3|7957.8|7951.8|1
1653365980000|2022-05-24 04:19:40|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|1
1653366010000|2022-05-24 04:20:10|7957.3|7951.3|7957.3|7951.3|7957.3|7951.3|7957.3|7951.3|0
1653366050000|2022-05-24 04:20:50|||||||||2
1653366060000|2022-05-24 04:21:00|7956.6|7950.6|7956.9|7950.9|7956.9|7950.9|7956.6|7950.6|2
1653366080000|2022-05-24 04:21:20|7956.6|7950.6|7956.4|7950.4|7956.6|7950.6|7956.4|7950.4|0
1653366120000|2022-05-24 04:22:00|7956.6|7950.6|7956.8|7950.8|7956.8|7950.8|7955.9|7949.9|3
1653366130000|2022-05-24 04:22:10|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|0
1653366150000|2022-05-24 04:22:30|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|0
1653366180000|2022-05-24 04:23:00|7956.6|7950.6|7956.8|7950.8|7956.8|7950.8|7956.6|7950.6|0
1653366200000|2022-05-24 04:23:20|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7955.9|7949.9|2
1653366210000|2022-05-24 04:23:30|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|7955.9|7949.9|2
1653366220000|2022-05-24 04:23:40|||||||||2
1653366240000|2022-05-24 04:24:00|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|0
1653366250000|2022-05-24 04:24:10|7955.9|7949.9|7956.1|7950.1|7956.1|7950.1|7955.9|7949.9|2
1653366270000|2022-05-24 04:24:30|7954|7948|7954|7948|7954|7948|7954|7948|1
1653366280000|2022-05-24 04:24:40|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|0
1653366300000|2022-05-24 04:25:00|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|2
1653366320000|2022-05-24 04:25:20|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|3
1653366330000|2022-05-24 04:25:30|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|0
1653366340000|2022-05-24 04:25:40|7954.5|7948.5|7953.8|7947.8|7954.5|7948.5|7953.8|7947.8|0
1653366390000|2022-05-24 04:26:30|7955|7949|7954.8|7948.8|7955.3|7949.3|7954.8|7948.8|0
1653366400000|2022-05-24 04:26:40|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|0
1653366410000|2022-05-24 04:26:50|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|0
1653366470000|2022-05-24 04:27:50|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|1
1653366480000|2022-05-24 04:28:00|7954|7948|7954|7948|7954|7948|7954|7948|0
1653366530000|2022-05-24 04:28:50|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|7953.8|7947.8|1
1653366540000|2022-05-24 04:29:00|7954.3|7948.3|7954.1|7948.1|7955.5|7949.5|7954.1|7948.1|3
1653366570000|2022-05-24 04:29:30|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|0
1653366590000|2022-05-24 04:29:50|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|0
1653366600000|2022-05-24 04:30:00|7954.3|7948.3|7958.8|7952.8|7958.8|7952.8|7954.1|7948.1|1
1653366610000|2022-05-24 04:30:10|7958.5|7952.5|7957.5|7951.5|7959.3|7953.3|7957.5|7951.5|4
1653366620000|2022-05-24 04:30:20|7957.3|7951.3|7958.5|7952.5|7958.8|7952.8|7957.3|7951.3|0
1653366630000|2022-05-24 04:30:30|7958.2|7952.2|7957.8|7951.8|7958.2|7952.2|7957.8|7951.8|0
1653366660000|2022-05-24 04:31:00|7957.5|7951.5|7956.8|7950.8|7957.5|7951.5|7956.8|7950.8|0
1653366670000|2022-05-24 04:31:10|7957|7951|7957.3|7951.3|7958.2|7952.2|7957|7951|1
1653366680000|2022-05-24 04:31:20|7957.5|7951.5|7957.8|7951.8|7957.8|7951.8|7957.5|7951.5|0
1653366690000|2022-05-24 04:31:30|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|0
1653366700000|2022-05-24 04:31:40|7957.2|7951.2|7956.8|7950.8|7957.2|7951.2|7956.8|7950.8|1
1653366710000|2022-05-24 04:31:50|7956.5|7950.5|7956.8|7950.8|7956.8|7950.8|7956.5|7950.5|0
1653366720000|2022-05-24 04:32:00|7957.2|7951.2|7957.5|7951.5|7957.5|7951.5|7957.2|7951.2|0
1653366730000|2022-05-24 04:32:10|7957.3|7951.3|7957.2|7951.2|7957.3|7951.3|7957|7951|0
1653366740000|2022-05-24 04:32:20|7957|7951|7957|7951|7957|7951|7957|7951|0
1653366770000|2022-05-24 04:32:50|7959.3|7953.3|7959.5|7953.5|7959.5|7953.5|7959.3|7953.3|2
1653366780000|2022-05-24 04:33:00|7958.4|7952.4|7958.5|7952.5|7958.7|7952.7|7958|7952|10
1653366810000|2022-05-24 04:33:30|7958.7|7952.7|7958.7|7952.7|7959.2|7953.2|7958.7|7952.7|0
1653366820000|2022-05-24 04:33:40|7959|7953|7959|7953|7959|7953|7959|7953|0
1653366830000|2022-05-24 04:33:50|7959.2|7953.2|7959|7953|7959.2|7953.2|7959|7953|9
1653366850000|2022-05-24 04:34:10|7959.5|7953.5|7957|7951|7959.5|7953.5|7956.4|7950.4|4
1653366860000|2022-05-24 04:34:20|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653366870000|2022-05-24 04:34:30|7956.4|7950.4|7957.4|7951.4|7957.4|7951.4|7956.4|7950.4|0
1653366880000|2022-05-24 04:34:40|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653366900000|2022-05-24 04:35:00|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|0
1653366930000|2022-05-24 04:35:30|7956.9|7950.9|7956.4|7950.4|7957.2|7951.2|7956.4|7950.4|0
1653366960000|2022-05-24 04:36:00|7956.2|7950.2|7956.4|7950.4|7956.4|7950.4|7956.2|7950.2|0
1653366970000|2022-05-24 04:36:10|7956.7|7950.7|7956.4|7950.4|7956.7|7950.7|7956.4|7950.4|0
1653367030000|2022-05-24 04:37:10|7956.6|7950.6|7956.1|7950.1|7956.6|7950.6|7956.1|7950.1|0
1653367040000|2022-05-24 04:37:20|7956.4|7950.4|7956.1|7950.1|7956.4|7950.4|7956.1|7950.1|0
1653367080000|2022-05-24 04:38:00|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|0
1653367110000|2022-05-24 04:38:30|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|7954.4|7948.4|0
1653367120000|2022-05-24 04:38:40|7954.2|7948.2|7952.4|7946.4|7954.9|7948.9|7952.4|7946.4|1
1653367130000|2022-05-24 04:38:50|7951.9|7945.9|7952.6|7946.6|7952.6|7946.6|7951.6|7945.6|6
1653367180000|2022-05-24 04:39:40|7952.4|7946.4|7950.8|7944.8|7952.4|7946.4|7950.8|7944.8|3
1653367190000|2022-05-24 04:39:50|7950.6|7944.6|7950.9|7944.9|7950.9|7944.9|7950.6|7944.6|0
1653367200000|2022-05-24 04:40:00|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|0
1653367210000|2022-05-24 04:40:10|7951.4|7945.4|7951.9|7945.9|7952.4|7946.4|7951.4|7945.4|3
1653367250000|2022-05-24 04:40:50|7951.6|7945.6|7951.9|7945.9|7951.9|7945.9|7951.6|7945.6|0
1653367270000|2022-05-24 04:41:10|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|7952.4|7946.4|0
1653367290000|2022-05-24 04:41:30|7952.1|7946.1|7951.6|7945.6|7952.1|7946.1|7951.6|7945.6|0
1653367320000|2022-05-24 04:42:00|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653367350000|2022-05-24 04:42:30|7952.4|7946.4|7951.9|7945.9|7952.4|7946.4|7951.4|7945.4|0
1653367360000|2022-05-24 04:42:40|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653367380000|2022-05-24 04:43:00|7951.4|7945.4|7950.9|7944.9|7951.4|7945.4|7950.9|7944.9|0
1653367390000|2022-05-24 04:43:10|7951.9|7945.9|7952.4|7946.4|7952.4|7946.4|7951.9|7945.9|0
1653367420000|2022-05-24 04:43:40|7952.1|7946.1|7951.6|7945.6|7952.1|7946.1|7951.4|7945.4|0
1653367430000|2022-05-24 04:43:50|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|0
1653367460000|2022-05-24 04:44:20|7951.6|7945.6|7951.1|7945.1|7951.6|7945.6|7951.1|7945.1|0
1653367470000|2022-05-24 04:44:30|7950.6|7944.6|7951.4|7945.4|7951.4|7945.4|7950.6|7944.6|0
1653367480000|2022-05-24 04:44:40|7950.9|7944.9|7950.9|7944.9|7950.9|7944.9|7950.9|7944.9|0
1653367490000|2022-05-24 04:44:50|7951.1|7945.1|7951.6|7945.6|7951.6|7945.6|7951.1|7945.1|0
1653367500000|2022-05-24 04:45:00|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|0
1653367510000|2022-05-24 04:45:10|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|0
1653367530000|2022-05-24 04:45:30|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|0
1653367550000|2022-05-24 04:45:50|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653367560000|2022-05-24 04:46:00|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|0
1653367570000|2022-05-24 04:46:10|7951.8|7945.8|7951.1|7945.1|7951.8|7945.8|7951.1|7945.1|0
1653367610000|2022-05-24 04:46:50|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653367630000|2022-05-24 04:47:10|7950.9|7944.9|7951.3|7945.3|7951.3|7945.3|7950.6|7944.6|0
1653367650000|2022-05-24 04:47:30|7951.4|7945.4|7950.9|7944.9|7951.4|7945.4|7950.9|7944.9|0
1653367670000|2022-05-24 04:47:50|7950.6|7944.6|7950.9|7944.9|7950.9|7944.9|7950.6|7944.6|0
1653367680000|2022-05-24 04:48:00|7950.6|7944.6|7950.9|7944.9|7950.9|7944.9|7950.6|7944.6|0
1653367700000|2022-05-24 04:48:20|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|0
1653367710000|2022-05-24 04:48:30|7950.9|7944.9|7950.3|7944.3|7950.9|7944.9|7950.3|7944.3|1
1653367720000|2022-05-24 04:48:40|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|0
1653367730000|2022-05-24 04:48:50|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|1
1653367750000|2022-05-24 04:49:10|||||||||1
1653367800000|2022-05-24 04:50:00|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|1
1653367810000|2022-05-24 04:50:10|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1653367820000|2022-05-24 04:50:20|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|2
1653367830000|2022-05-24 04:50:30|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|0
1653367840000|2022-05-24 04:50:40|||||||||3
1653367850000|2022-05-24 04:50:50|7945.8|7939.8|7945.6|7939.6|7945.8|7939.8|7945.6|7939.6|8
1653367870000|2022-05-24 04:51:10|7945.3|7939.3|7944.2|7938.2|7945.3|7939.3|7944.2|7938.2|2
1653367900000|2022-05-24 04:51:40|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1653367910000|2022-05-24 04:51:50|||||||||2
1653367920000|2022-05-24 04:52:00|||||||||4
1653367950000|2022-05-24 04:52:30|||||||||4
1653367960000|2022-05-24 04:52:40|7941.9|7935.9|7940.6|7934.6|7941.9|7935.9|7940.6|7934.6|1
1653367970000|2022-05-24 04:52:50|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653367990000|2022-05-24 04:53:10|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|7939.9|7933.9|0
1653368030000|2022-05-24 04:53:50|7941.2|7935.2|7937.6|7931.6|7941.2|7935.2|7937.6|7931.6|2
1653368060000|2022-05-24 04:54:20|7939.6|7933.6|7941.4|7935.4|7941.4|7935.4|7939.6|7933.6|3
1653368080000|2022-05-24 04:54:40|7942.6|7936.6|7942.6|7936.6|7942.6|7936.6|7942.6|7936.6|1
1653368160000|2022-05-24 04:56:00|7942.4|7936.4|7942.8|7936.8|7942.8|7936.8|7942.4|7936.4|0
1653368170000|2022-05-24 04:56:10|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653368180000|2022-05-24 04:56:20|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|0
1653368190000|2022-05-24 04:56:30|7943.1|7937.1|7943.1|7937.1|7943.1|7937.1|7943.1|7937.1|0
1653368280000|2022-05-24 04:58:00|7943.4|7937.4|7944.6|7938.6|7944.6|7938.6|7943.4|7937.4|2
1653368340000|2022-05-24 04:59:00|7944.3|7938.3|7944.1|7938.1|7944.6|7938.6|7943.8|7937.8|0
1653368400000|2022-05-24 05:00:00|7945.9|7939.9|7946.3|7940.3|7946.3|7940.3|7945.9|7939.9|3
1653368410000|2022-05-24 05:00:10|7945.8|7939.8|7945.3|7939.3|7945.8|7939.8|7945.3|7939.3|0
1653368460000|2022-05-24 05:01:00|7943.8|7937.8|7943|7937|7943.8|7937.8|7943|7937|1
1653368560000|2022-05-24 05:02:40|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653368590000|2022-05-24 05:03:10|7943|7937|7943|7937|7943|7937|7943|7937|0
1653368610000|2022-05-24 05:03:30|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653368620000|2022-05-24 05:03:40|7942.3|7936.3|7941.8|7935.8|7942.3|7936.3|7941.8|7935.8|0
1653368680000|2022-05-24 05:04:40|7942.1|7936.1|7942.1|7936.1|7942.1|7936.1|7942.1|7936.1|0
1653368700000|2022-05-24 05:05:00|7945.1|7939.1|7944.6|7938.6|7945.1|7939.1|7944.6|7938.6|4
1653368710000|2022-05-24 05:05:10|7944.3|7938.3|7943.8|7937.8|7944.3|7938.3|7943.8|7937.8|0
1653368740000|2022-05-24 05:05:40|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|7943.6|7937.6|0
1653368750000|2022-05-24 05:05:50|7943.1|7937.1|7943.6|7937.6|7943.6|7937.6|7942.8|7936.8|0
1653368760000|2022-05-24 05:06:00|7943.1|7937.1|7943.1|7937.1|7943.1|7937.1|7943.1|7937.1|0
1653368850000|2022-05-24 05:07:30|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|2
1653368860000|2022-05-24 05:07:40|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|2
1653368880000|2022-05-24 05:08:00|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|0
1653368890000|2022-05-24 05:08:10|7942|7936|7940.8|7934.8|7942|7936|7940.8|7934.8|1
1653368910000|2022-05-24 05:08:30|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653368930000|2022-05-24 05:08:50|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|0
1653369040000|2022-05-24 05:10:40|7943.1|7937.1|7940|7934|7944.6|7938.6|7940|7934|12
1653369050000|2022-05-24 05:10:50|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|0
1653369060000|2022-05-24 05:11:00|7940|7934|7940|7934|7940|7934|7940|7934|0
1653369080000|2022-05-24 05:11:20|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|0
1653369090000|2022-05-24 05:11:30|7939|7933|7938.5|7932.5|7939|7933|7938.5|7932.5|2
1653369110000|2022-05-24 05:11:50|7938|7932|7938|7932|7938|7932|7938|7932|0
1653369130000|2022-05-24 05:12:10|7937.5|7931.5|7936.8|7930.8|7937.5|7931.5|7936.8|7930.8|0
1653369170000|2022-05-24 05:12:50|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|1
1653369180000|2022-05-24 05:13:00|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653369190000|2022-05-24 05:13:10|7936|7930|7936|7930|7936|7930|7936|7930|0
1653369210000|2022-05-24 05:13:30|7935.7|7929.7|7936.2|7930.2|7936.2|7930.2|7935.7|7929.7|0
1653369230000|2022-05-24 05:13:50|7935.7|7929.7|7936.2|7930.2|7936.2|7930.2|7935.7|7929.7|1
1653369250000|2022-05-24 05:14:10|7937.5|7931.5|7937|7931|7938|7932|7936.3|7930.3|1
1653369270000|2022-05-24 05:14:30|7936.8|7930.8|7935.3|7929.3|7936.8|7930.8|7935.3|7929.3|2
1653369300000|2022-05-24 05:15:00|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|2
1653369310000|2022-05-24 05:15:10|7933|7927|7931.9|7925.9|7933|7927|7931.7|7925.7|1
1653369330000|2022-05-24 05:15:30|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|7931.7|7925.7|0
1653369340000|2022-05-24 05:15:40|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|1
1653369350000|2022-05-24 05:15:50|7931.9|7925.9|7932.4|7926.4|7932.4|7926.4|7931.9|7925.9|0
1653369360000|2022-05-24 05:16:00|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|0
1653369370000|2022-05-24 05:16:10|7932.7|7926.7|7932.4|7926.4|7932.7|7926.7|7932.4|7926.4|0
1653369420000|2022-05-24 05:17:00|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|0
1653369460000|2022-05-24 05:17:40|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|0
1653369470000|2022-05-24 05:17:50|7933.9|7927.9|7932.5|7926.5|7933.9|7927.9|7932.5|7926.5|0
1653369490000|2022-05-24 05:18:10|7934.8|7928.8|7936.8|7930.8|7936.8|7930.8|7934.8|7928.8|7
1653369500000|2022-05-24 05:18:20|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1653369510000|2022-05-24 05:18:30|7936.8|7930.8|7938.3|7932.3|7938.3|7932.3|7936.8|7930.8|0
1653369520000|2022-05-24 05:18:40|7938.5|7932.5|7937|7931|7938.8|7932.8|7937|7931|1
1653369550000|2022-05-24 05:19:10|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937|7931|0
1653369580000|2022-05-24 05:19:40|7937|7931|7937|7931|7937|7931|7937|7931|0
1653369600000|2022-05-24 05:20:00|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1653369630000|2022-05-24 05:20:30|7937.2|7931.2|7936.5|7930.5|7937.2|7931.2|7935.7|7929.7|0
1653369640000|2022-05-24 05:20:40|7936|7930|7936|7930|7936|7930|7936|7930|0
1653369660000|2022-05-24 05:21:00|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|0
1653369670000|2022-05-24 05:21:10|7935.5|7929.5|7934.5|7928.5|7935.5|7929.5|7934.2|7928.2|0
1653369680000|2022-05-24 05:21:20|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|0
1653369710000|2022-05-24 05:21:50|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|1
1653369720000|2022-05-24 05:22:00|7934.2|7928.2|7934.7|7928.7|7934.7|7928.7|7933.9|7927.9|0
1653369750000|2022-05-24 05:22:30|7935|7929|7937.7|7931.7|7937.7|7931.7|7935|7929|1
1653369760000|2022-05-24 05:22:40|7937.5|7931.5|7936.5|7930.5|7937.5|7931.5|7936.2|7930.2|1
1653369770000|2022-05-24 05:22:50|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653369780000|2022-05-24 05:23:00|7935.9|7929.9|7934.7|7928.7|7935.9|7929.9|7934.5|7928.5|0
1653369790000|2022-05-24 05:23:10|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|0
1653369820000|2022-05-24 05:23:40|7934.7|7928.7|7932.4|7926.4|7934.7|7928.7|7932.4|7926.4|1
1653369840000|2022-05-24 05:24:00|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|0
1653369860000|2022-05-24 05:24:20|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|1
1653369870000|2022-05-24 05:24:30|7932.1|7926.1|7933.4|7927.4|7934.1|7928.1|7932.1|7926.1|2
1653369880000|2022-05-24 05:24:40|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|0
1653369890000|2022-05-24 05:24:50|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|7932.8|7926.8|0
1653369900000|2022-05-24 05:25:00|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.1|7926.1|0
1653369920000|2022-05-24 05:25:20|7932.1|7926.1|7932.4|7926.4|7932.4|7926.4|7932.1|7926.1|0
1653369960000|2022-05-24 05:26:00|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|0
1653369970000|2022-05-24 05:26:10|7933.1|7927.1|7932.8|7926.8|7933.1|7927.1|7932.8|7926.8|0
1653369990000|2022-05-24 05:26:30|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|1
1653370010000|2022-05-24 05:26:50|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|0
1653370030000|2022-05-24 05:27:10|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|0
1653370110000|2022-05-24 05:28:30|7932.8|7926.8|7931.8|7925.8|7932.8|7926.8|7931.8|7925.8|0
1653370200000|2022-05-24 05:30:00|7934.1|7928.1|7933.4|7927.4|7934.6|7928.6|7932.8|7926.8|5
1653370210000|2022-05-24 05:30:10|7933.1|7927.1|7933.9|7927.9|7934.1|7928.1|7933.1|7927.1|0
1653370220000|2022-05-24 05:30:20|7933.6|7927.6|7934.4|7928.4|7934.4|7928.4|7933.6|7927.6|0
1653370230000|2022-05-24 05:30:30|7934.6|7928.6|7935.6|7929.6|7937.5|7931.5|7934.6|7928.6|2
1653370240000|2022-05-24 05:30:40|7935.1|7929.1|7934.3|7928.3|7935.1|7929.1|7934|7928|2
1653370250000|2022-05-24 05:30:50|7934.6|7928.6|7934.9|7928.9|7934.9|7928.9|7934.6|7928.6|0
1653370260000|2022-05-24 05:31:00|7934.4|7928.4|7933.3|7927.3|7934.6|7928.6|7933.3|7927.3|2
1653370270000|2022-05-24 05:31:10|7933.5|7927.5|7933.1|7927.1|7933.5|7927.5|7933.1|7927.1|0
1653370280000|2022-05-24 05:31:20|7933.5|7927.5|7933.5|7927.5|7933.8|7927.8|7933.5|7927.5|0
1653370290000|2022-05-24 05:31:30|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1653370300000|2022-05-24 05:31:40|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|2
1653370320000|2022-05-24 05:32:00|7932.6|7926.6|7933.6|7927.6|7933.6|7927.6|7932.1|7926.1|1
1653370330000|2022-05-24 05:32:10|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1653370350000|2022-05-24 05:32:30|7936.4|7930.4|7935.6|7929.6|7936.4|7930.4|7935.1|7929.1|7
1653370370000|2022-05-24 05:32:50|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|3
1653370380000|2022-05-24 05:33:00|7933.5|7927.5|7933.8|7927.8|7933.8|7927.8|7933.5|7927.5|0
1653370390000|2022-05-24 05:33:10|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|2
1653370400000|2022-05-24 05:33:20|7934.6|7928.6|7935.3|7929.3|7935.6|7929.6|7934.6|7928.6|1
1653370410000|2022-05-24 05:33:30|7935.9|7929.9|7935.6|7929.6|7935.9|7929.9|7935.6|7929.6|0
1653370440000|2022-05-24 05:34:00|7935.3|7929.3|7934.3|7928.3|7935.3|7929.3|7934.3|7928.3|1
1653370450000|2022-05-24 05:34:10|7934|7928|7933.5|7927.5|7934|7928|7933.5|7927.5|0
1653370460000|2022-05-24 05:34:20|7933|7927|7932.8|7926.8|7933|7927|7932.8|7926.8|0
1653370470000|2022-05-24 05:34:30|7932|7926|7931.8|7925.8|7932.1|7926.1|7931.1|7925.1|3
1653370480000|2022-05-24 05:34:40|7932.1|7926.1|7932.1|7926.1|7932.1|7926.1|7931.5|7925.5|1
1653370490000|2022-05-24 05:34:50|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.1|7926.1|0
1653370500000|2022-05-24 05:35:00|7932.1|7926.1|7931.6|7925.6|7932.1|7926.1|7931.3|7925.3|2
1653370510000|2022-05-24 05:35:10|7931.3|7925.3|7931.3|7925.3|7931.6|7925.6|7931.3|7925.3|0
1653370530000|2022-05-24 05:35:30|7930.8|7924.8|7922.5|7916.5|7930.8|7924.8|7922.5|7916.5|4
1653370540000|2022-05-24 05:35:40|7922|7916|7922|7916|7922.5|7916.5|7922|7916|0
1653370550000|2022-05-24 05:35:50|7923.2|7917.2|7924.3|7918.3|7924.8|7918.8|7923.2|7917.2|2
1653370560000|2022-05-24 05:36:00|7923.8|7917.8|7923.3|7917.3|7923.8|7917.8|7923|7917|1
1653370580000|2022-05-24 05:36:20|7923.5|7917.5|7924.5|7918.5|7924.8|7918.8|7923.5|7917.5|2
1653370600000|2022-05-24 05:36:40|7924|7918|7924|7918|7924|7918|7924|7918|0
1653370610000|2022-05-24 05:36:50|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|0
1653370630000|2022-05-24 05:37:10|7923.3|7917.3|7923|7917|7923.3|7917.3|7923|7917|0
1653370640000|2022-05-24 05:37:20|7922.8|7916.8|7925.5|7919.5|7925.5|7919.5|7922.8|7916.8|3
1653370650000|2022-05-24 05:37:30|7925|7919|7924.5|7918.5|7925|7919|7924.3|7918.3|1
1653370660000|2022-05-24 05:37:40|7924.3|7918.3|7923.8|7917.8|7924.3|7918.3|7923.8|7917.8|0
1653370670000|2022-05-24 05:37:50|7923|7917|7922.3|7916.3|7923|7917|7922.3|7916.3|4
1653370680000|2022-05-24 05:38:00|7921.8|7915.8|7915.2|7909.2|7921.8|7915.8|7915.2|7909.2|3
1653370690000|2022-05-24 05:38:10|7915.8|7909.8|7915.7|7909.7|7916|7910|7915.7|7909.7|2
1653370700000|2022-05-24 05:38:20|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|1
1653370710000|2022-05-24 05:38:30|7917.7|7911.7|7917.2|7911.2|7917.7|7911.7|7917.2|7911.2|1
1653370740000|2022-05-24 05:39:00|7918.5|7912.5|7921.2|7915.2|7922|7916|7918.5|7912.5|9
1653370750000|2022-05-24 05:39:10|7920.4|7914.4|7920.2|7914.2|7920.4|7914.4|7919.7|7913.7|0
1653370770000|2022-05-24 05:39:30|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1653370790000|2022-05-24 05:39:50|7919.9|7913.9|7919.2|7913.2|7920.2|7914.2|7919.2|7913.2|0
1653370800000|2022-05-24 05:40:00|7918.4|7912.4|7918.6|7912.6|7918.6|7912.6|7918.4|7912.4|0
1653370810000|2022-05-24 05:40:10|7918.4|7912.4|7918.1|7912.1|7918.4|7912.4|7918.1|7912.1|0
1653370830000|2022-05-24 05:40:30|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|0
1653370840000|2022-05-24 05:40:40|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|0
1653370850000|2022-05-24 05:40:50|7916.3|7910.3|7913.7|7907.7|7916.3|7910.3|7913.7|7907.7|3
1653370860000|2022-05-24 05:41:00|7913.4|7907.4|7913.2|7907.2|7913.4|7907.4|7912.7|7906.7|1
1653370880000|2022-05-24 05:41:20|7912.9|7906.9|7913.2|7907.2|7913.2|7907.2|7912.2|7906.2|2
1653370920000|2022-05-24 05:42:00|7912|7906|7912|7906|7912|7906|7912|7906|1
1653370930000|2022-05-24 05:42:10|||||||||3
1653370940000|2022-05-24 05:42:20|7908.4|7902.4|7905.4|7899.4|7908.4|7902.4|7905.4|7899.4|2
1653370950000|2022-05-24 05:42:30|7904.9|7898.9|7906.4|7900.4|7906.9|7900.9|7904.9|7898.9|3
1653370960000|2022-05-24 05:42:40|7905.9|7899.9|7906.4|7900.4|7906.4|7900.4|7905.9|7899.9|0
1653370970000|2022-05-24 05:42:50|7905.9|7899.9|7904.4|7898.4|7905.9|7899.9|7904.4|7898.4|1
1653370980000|2022-05-24 05:43:00|7904.6|7898.6|7904.1|7898.1|7904.6|7898.6|7903.9|7897.9|0
1653370990000|2022-05-24 05:43:10|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|0
1653371000000|2022-05-24 05:43:20|7904.6|7898.6|7904.6|7898.6|7904.6|7898.6|7904.6|7898.6|1
1653371010000|2022-05-24 05:43:30|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653371020000|2022-05-24 05:43:40|7904.6|7898.6|7904.6|7898.6|7905.4|7899.4|7904.6|7898.6|2
1653371040000|2022-05-24 05:44:00|7905.1|7899.1|7907.1|7901.1|7907.4|7901.4|7905.1|7899.1|1
1653371050000|2022-05-24 05:44:10|7906.9|7900.9|7906.6|7900.6|7907.1|7901.1|7906.4|7900.4|1
1653371060000|2022-05-24 05:44:20|7906.4|7900.4|7905.9|7899.9|7906.4|7900.4|7905.4|7899.4|0
1653371070000|2022-05-24 05:44:30|7905.4|7899.4|7904.6|7898.6|7905.4|7899.4|7904.6|7898.6|0
1653371100000|2022-05-24 05:45:00|7903.8|7897.8|7905.6|7899.6|7905.6|7899.6|7903.8|7897.8|2
1653371110000|2022-05-24 05:45:10|7905.1|7899.1|7904.9|7898.9|7905.1|7899.1|7904.6|7898.6|1
1653371120000|2022-05-24 05:45:20|7905.6|7899.6|7906.4|7900.4|7906.4|7900.4|7905.6|7899.6|0
1653371130000|2022-05-24 05:45:30|7906.1|7900.1|7907.6|7901.6|7908.6|7902.6|7906.1|7900.1|1
1653371140000|2022-05-24 05:45:40|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653371150000|2022-05-24 05:45:50|7908.2|7902.2|7908.9|7902.9|7910.9|7904.9|7908.2|7902.2|1
1653371160000|2022-05-24 05:46:00|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|0
1653371170000|2022-05-24 05:46:10|7908.1|7902.1|7906.4|7900.4|7908.1|7902.1|7905.9|7899.9|1
1653371180000|2022-05-24 05:46:20|7905.9|7899.9|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|0
1653371190000|2022-05-24 05:46:30|7905.6|7899.6|7905.9|7899.9|7906.1|7900.1|7905.6|7899.6|0
1653371200000|2022-05-24 05:46:40|7906.1|7900.1|7909.4|7903.4|7909.4|7903.4|7906.1|7900.1|1
1653371210000|2022-05-24 05:46:50|7909.1|7903.1|7907.2|7901.2|7909.4|7903.4|7907.2|7901.2|1
1653371220000|2022-05-24 05:47:00|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|0
1653371230000|2022-05-24 05:47:10|7907.6|7901.6|7910.7|7904.7|7910.7|7904.7|7907.6|7901.6|1
1653371240000|2022-05-24 05:47:20|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|7910.4|7904.4|0
1653371260000|2022-05-24 05:47:40|7911.4|7905.4|7912.4|7906.4|7912.4|7906.4|7911.4|7905.4|0
1653371270000|2022-05-24 05:47:50|7911.9|7905.9|7910.4|7904.4|7911.9|7905.9|7910.4|7904.4|0
1653371280000|2022-05-24 05:48:00|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653371290000|2022-05-24 05:48:10|7908.7|7902.7|7907.9|7901.9|7908.7|7902.7|7907.9|7901.9|0
1653371300000|2022-05-24 05:48:20|7907.6|7901.6|7906.4|7900.4|7907.6|7901.6|7906.4|7900.4|0
1653371310000|2022-05-24 05:48:30|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|1
1653371320000|2022-05-24 05:48:40|7905.9|7899.9|7906.4|7900.4|7906.4|7900.4|7905.9|7899.9|0
1653371330000|2022-05-24 05:48:50|7905.9|7899.9|7905.6|7899.6|7905.9|7899.9|7905.6|7899.6|1
1653371340000|2022-05-24 05:49:00|7905.9|7899.9|7905.4|7899.4|7905.9|7899.9|7903.6|7897.6|2
1653371370000|2022-05-24 05:49:30|7905.1|7899.1|7905.4|7899.4|7905.4|7899.4|7905.1|7899.1|0
1653371380000|2022-05-24 05:49:40|7905.6|7899.6|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|0
1653371390000|2022-05-24 05:49:50|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653371400000|2022-05-24 05:50:00|7905.4|7899.4|7905.6|7899.6|7905.9|7899.9|7905.4|7899.4|0
1653371420000|2022-05-24 05:50:20|7905.9|7899.9|7905.6|7899.6|7905.9|7899.9|7905.6|7899.6|0
1653371440000|2022-05-24 05:50:40|7906.1|7900.1|7905.6|7899.6|7906.4|7900.4|7905.1|7899.1|1
1653371450000|2022-05-24 05:50:50|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|1
1653371460000|2022-05-24 05:51:00|7905.6|7899.6|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|0
1653371480000|2022-05-24 05:51:20|7905.6|7899.6|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|0
1653371490000|2022-05-24 05:51:30|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653371500000|2022-05-24 05:51:40|7907.6|7901.6|7907.1|7901.1|7907.6|7901.6|7907.1|7901.1|2
1653371510000|2022-05-24 05:51:50|7907.4|7901.4|7907.6|7901.6|7907.6|7901.6|7907.4|7901.4|0
1653371520000|2022-05-24 05:52:00|7907.9|7901.9|7908.9|7902.9|7908.9|7902.9|7907.9|7901.9|1
1653371530000|2022-05-24 05:52:10|7908.1|7902.1|7908.6|7902.6|7908.6|7902.6|7908.1|7902.1|1
1653371560000|2022-05-24 05:52:40|7908.2|7902.2|7907.3|7901.3|7908.2|7902.2|7907.3|7901.3|1
1653371580000|2022-05-24 05:53:00|7907.1|7901.1|7906.1|7900.1|7907.1|7901.1|7905.6|7899.6|0
1653371590000|2022-05-24 05:53:10|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|0
1653371600000|2022-05-24 05:53:20|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1653371610000|2022-05-24 05:53:30|7909.6|7903.6|7909.6|7903.6|7910.3|7904.3|7909.3|7903.3|3
1653371630000|2022-05-24 05:53:50|7911.2|7905.2|7910.6|7904.6|7911.2|7905.2|7910.6|7904.6|1
1653371650000|2022-05-24 05:54:10|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|1
1653371660000|2022-05-24 05:54:20|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.2|7901.2|0
1653371670000|2022-05-24 05:54:30|7907.4|7901.4|7907.2|7901.2|7907.4|7901.4|7907.2|7901.2|0
1653371680000|2022-05-24 05:54:40|7907.7|7901.7|7909.7|7903.7|7909.7|7903.7|7907.7|7901.7|1
1653371700000|2022-05-24 05:55:00|7908.2|7902.2|7907.7|7901.7|7908.2|7902.2|7907.7|7901.7|1
1653371710000|2022-05-24 05:55:10|7907.2|7901.2|7909.6|7903.6|7909.9|7903.9|7907.2|7901.2|0
1653371720000|2022-05-24 05:55:20|7909.9|7903.9|7909.6|7903.6|7909.9|7903.9|7909.6|7903.6|0
1653371730000|2022-05-24 05:55:30|7909.3|7903.3|7908.2|7902.2|7909.3|7903.3|7908.2|7902.2|0
1653371740000|2022-05-24 05:55:40|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|0
1653371770000|2022-05-24 05:56:10|7907.4|7901.4|7906.7|7900.7|7907.4|7901.4|7906.7|7900.7|0
1653371790000|2022-05-24 05:56:30|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|7906.7|7900.7|0
1653371830000|2022-05-24 05:57:10|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|0
1653371840000|2022-05-24 05:57:20|7907.7|7901.7|7905.9|7899.9|7907.7|7901.7|7905.9|7899.9|1
1653371850000|2022-05-24 05:57:30|7905.6|7899.6|7905.9|7899.9|7905.9|7899.9|7905.6|7899.6|0
1653371860000|2022-05-24 05:57:40|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|2
1653371880000|2022-05-24 05:58:00|7906.1|7900.1|7907.4|7901.4|7909.2|7903.2|7906.1|7900.1|3
1653371900000|2022-05-24 05:58:20|7907.1|7901.1|7907.4|7901.4|7907.4|7901.4|7907.1|7901.1|0
1653371910000|2022-05-24 05:58:30|7907.1|7901.1|7907.4|7901.4|7907.4|7901.4|7907.1|7901.1|0
1653371920000|2022-05-24 05:58:40|7907.1|7901.1|7906.4|7900.4|7907.1|7901.1|7906.4|7900.4|0
1653371960000|2022-05-24 05:59:20|7905.4|7899.4|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|1
1653371970000|2022-05-24 05:59:30|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653371990000|2022-05-24 05:59:50|7906.1|7900.1|7907.1|7901.1|7907.4|7901.4|7906.1|7900.1|1
1653372000000|2022-05-24 06:00:00|7906.4|7900.4|7904.6|7898.6|7906.4|7900.4|7904.6|7898.6|1
1653372010000|2022-05-24 06:00:10|7905.1|7899.1|7908.1|7902.1|7908.1|7902.1|7905.1|7899.1|2
1653372030000|2022-05-24 06:00:30|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653372040000|2022-05-24 06:00:40|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653372050000|2022-05-24 06:00:50|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653372060000|2022-05-24 06:01:00|7907.1|7901.1|7907.4|7901.4|7908.6|7902.6|7905.6|7899.6|2
1653372070000|2022-05-24 06:01:10|7906.3|7900.3|7905.4|7899.4|7906.3|7900.3|7905.4|7899.4|1
1653372080000|2022-05-24 06:01:20|7905.1|7899.1|7903.8|7897.8|7905.4|7899.4|7903.8|7897.8|0
1653372090000|2022-05-24 06:01:30|7903.3|7897.3|7903.3|7897.3|7903.6|7897.6|7903.3|7897.3|3
1653372100000|2022-05-24 06:01:40|7903.6|7897.6|7903.3|7897.3|7903.6|7897.6|7903.3|7897.3|0
1653372110000|2022-05-24 06:01:50|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|0
1653372120000|2022-05-24 06:02:00|7902.8|7896.8|7905.9|7899.9|7905.9|7899.9|7902.8|7896.8|5
1653372130000|2022-05-24 06:02:10|7905.6|7899.6|7905.9|7899.9|7905.9|7899.9|7905.4|7899.4|1
1653372140000|2022-05-24 06:02:20|7905.6|7899.6|7905.9|7899.9|7906.6|7900.6|7905.6|7899.6|0
1653372150000|2022-05-24 06:02:30|7906.1|7900.1|7905.4|7899.4|7906.1|7900.1|7905.4|7899.4|0
1653372160000|2022-05-24 06:02:40|7905.1|7899.1|7903.3|7897.3|7905.1|7899.1|7903.3|7897.3|1
1653372170000|2022-05-24 06:02:50|7904.4|7898.4|7904.1|7898.1|7904.4|7898.4|7904.1|7898.1|1
1653372180000|2022-05-24 06:03:00|7903.8|7897.8|7903|7897|7903.8|7897.8|7902.8|7896.8|2
1653372190000|2022-05-24 06:03:10|7902.5|7896.5|7903|7897|7903|7897|7902.5|7896.5|0
1653372200000|2022-05-24 06:03:20|7903.3|7897.3|7904.3|7898.3|7904.3|7898.3|7903.3|7897.3|0
1653372220000|2022-05-24 06:03:40|7903.8|7897.8|7902.5|7896.5|7904.2|7898.2|7902.5|7896.5|2
1653372230000|2022-05-24 06:03:50|7903.5|7897.5|7903|7897|7903.5|7897.5|7903|7897|3
1653372240000|2022-05-24 06:04:00|7902.5|7896.5|7901.6|7895.6|7902.5|7896.5|7901.6|7895.6|0
1653372250000|2022-05-24 06:04:10|7901.4|7895.4|7897.3|7891.3|7901.4|7895.4|7897.3|7891.3|1
1653372260000|2022-05-24 06:04:20|7897|7891|7897.6|7891.6|7897.9|7891.9|7897|7891|11
1653372270000|2022-05-24 06:04:30|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|0
1653372280000|2022-05-24 06:04:40|7898.1|7892.1|7898.6|7892.6|7898.6|7892.6|7898.1|7892.1|0
1653372290000|2022-05-24 06:04:50|7898.3|7892.3|7898|7892|7898.3|7892.3|7897.8|7891.8|0
1653372300000|2022-05-24 06:05:00|7898.9|7892.9|7899.4|7893.4|7899.4|7893.4|7898.9|7892.9|3
1653372310000|2022-05-24 06:05:10|7899.6|7893.6|7900.1|7894.1|7900.1|7894.1|7899.6|7893.6|0
1653372320000|2022-05-24 06:05:20|7900.4|7894.4|7901.4|7895.4|7901.4|7895.4|7900.1|7894.1|0
1653372330000|2022-05-24 06:05:30|7901.7|7895.7|7901|7895|7902.1|7896.1|7901|7895|1
1653372350000|2022-05-24 06:05:50|7901.6|7895.6|7903.6|7897.6|7903.6|7897.6|7901.6|7895.6|3
1653372360000|2022-05-24 06:06:00|7903.1|7897.1|7902.3|7896.3|7903.6|7897.6|7902.3|7896.3|1
1653372370000|2022-05-24 06:06:10|7902|7896|7901.6|7895.6|7902|7896|7901.6|7895.6|1
1653372380000|2022-05-24 06:06:20|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7900.1|7894.1|2
1653372400000|2022-05-24 06:06:40|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653372410000|2022-05-24 06:06:50|7899.8|7893.8|7898.5|7892.5|7899.8|7893.8|7898.5|7892.5|2
1653372420000|2022-05-24 06:07:00|7897.8|7891.8|7898.3|7892.3|7899.3|7893.3|7897.8|7891.8|1
1653372430000|2022-05-24 06:07:10|7898.5|7892.5|7898.5|7892.5|7898.5|7892.5|7898.3|7892.3|0
1653372440000|2022-05-24 06:07:20|7898.3|7892.3|7897.8|7891.8|7898.3|7892.3|7897.8|7891.8|0
1653372450000|2022-05-24 06:07:30|7898.5|7892.5|7898.4|7892.4|7899.3|7893.3|7898|7892|0
1653372460000|2022-05-24 06:07:40|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653372470000|2022-05-24 06:07:50|7898|7892|7898|7892|7898|7892|7898|7892|1
1653372480000|2022-05-24 06:08:00|7898.3|7892.3|7900.1|7894.1|7900.3|7894.3|7898.3|7892.3|1
1653372490000|2022-05-24 06:08:10|7899.6|7893.6|7899.3|7893.3|7900.3|7894.3|7898.8|7892.8|0
1653372500000|2022-05-24 06:08:20|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653372510000|2022-05-24 06:08:30|7900.3|7894.3|7900.5|7894.5|7900.5|7894.5|7900.3|7894.3|0
1653372520000|2022-05-24 06:08:40|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7899.8|7893.8|0
1653372530000|2022-05-24 06:08:50|7900.8|7894.8|7900.3|7894.3|7900.8|7894.8|7900|7894|0
1653372540000|2022-05-24 06:09:00|7900.5|7894.5|7900.3|7894.3|7900.5|7894.5|7900|7894|0
1653372550000|2022-05-24 06:09:10|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653372560000|2022-05-24 06:09:20|7899.5|7893.5|7899.8|7893.8|7899.8|7893.8|7899.5|7893.5|0
1653372600000|2022-05-24 06:10:00|7900|7894|7900|7894|7900|7894|7900|7894|0
1653372610000|2022-05-24 06:10:10|7900.3|7894.3|7902.9|7896.9|7902.9|7896.9|7900.3|7894.3|3
1653372620000|2022-05-24 06:10:20|7903.3|7897.3|7903.8|7897.8|7903.8|7897.8|7903.3|7897.3|0
1653372630000|2022-05-24 06:10:30|7904.8|7898.8|7904.3|7898.3|7904.8|7898.8|7904.3|7898.3|1
1653372650000|2022-05-24 06:10:50|7904.6|7898.6|7905.8|7899.8|7905.8|7899.8|7904.6|7898.6|1
1653372660000|2022-05-24 06:11:00|7905.6|7899.6|7905.8|7899.8|7905.8|7899.8|7905.6|7899.6|0
1653372670000|2022-05-24 06:11:10|7905.3|7899.3|7905.3|7899.3|7905.3|7899.3|7905.3|7899.3|0
1653372690000|2022-05-24 06:11:30|7905.6|7899.6|7907.3|7901.3|7907.3|7901.3|7905.6|7899.6|1
1653372700000|2022-05-24 06:11:40|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|0
1653372720000|2022-05-24 06:12:00|7906.6|7900.6|7905.6|7899.6|7906.6|7900.6|7905.6|7899.6|1
1653372730000|2022-05-24 06:12:10|7907.8|7901.8|7907.3|7901.3|7907.8|7901.8|7907.3|7901.3|0
1653372740000|2022-05-24 06:12:20|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|0
1653372750000|2022-05-24 06:12:30|7907.6|7901.6|7905.6|7899.6|7907.6|7901.6|7905.6|7899.6|0
1653372760000|2022-05-24 06:12:40|7905.1|7899.1|7904.6|7898.6|7905.1|7899.1|7904.6|7898.6|0
1653372770000|2022-05-24 06:12:50|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|1
1653372780000|2022-05-24 06:13:00|7904|7898|7907.1|7901.1|7907.1|7901.1|7904|7898|2
1653372790000|2022-05-24 06:13:10|7907.3|7901.3|7906.3|7900.3|7907.3|7901.3|7906.3|7900.3|0
1653372800000|2022-05-24 06:13:20|7906.1|7900.1|7905.6|7899.6|7906.1|7900.1|7905.6|7899.6|0
1653372830000|2022-05-24 06:13:50|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|1
1653372840000|2022-05-24 06:14:00|7905.6|7899.6|7906.1|7900.1|7906.1|7900.1|7905.3|7899.3|1
1653372850000|2022-05-24 06:14:10|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|1
1653372860000|2022-05-24 06:14:20|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653372880000|2022-05-24 06:14:40|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|0
1653372900000|2022-05-24 06:15:00|7905.1|7899.1|7904.5|7898.5|7905.3|7899.3|7904.5|7898.5|1
1653372910000|2022-05-24 06:15:10|7904.7|7898.7|7903|7897|7905|7899|7903|7897|0
1653372920000|2022-05-24 06:15:20|7903.3|7897.3|7903|7897|7903.3|7897.3|7903|7897|0
1653372930000|2022-05-24 06:15:30|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|2
1653372940000|2022-05-24 06:15:40|7903.8|7897.8|7903.3|7897.3|7903.8|7897.8|7903.3|7897.3|1
1653372990000|2022-05-24 06:16:30|7903|7897|7903.1|7897.1|7903.1|7897.1|7902.8|7896.8|1
1653373000000|2022-05-24 06:16:40|7903.3|7897.3|7903.3|7897.3|7904.3|7898.3|7903.3|7897.3|3
1653373010000|2022-05-24 06:16:50|7903|7897|7903.3|7897.3|7903.8|7897.8|7902.8|7896.8|0
1653373020000|2022-05-24 06:17:00|7903|7897|7902.8|7896.8|7903|7897|7902.8|7896.8|0
1653373030000|2022-05-24 06:17:10|7899.5|7893.5|7899.7|7893.7|7899.7|7893.7|7899.5|7893.5|1
1653373060000|2022-05-24 06:17:40|7900|7894|7900.3|7894.3|7900.3|7894.3|7900|7894|0
1653373070000|2022-05-24 06:17:50|7900.7|7894.7|7901.5|7895.5|7901.5|7895.5|7900.7|7894.7|1
1653373090000|2022-05-24 06:18:10|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|2
1653373100000|2022-05-24 06:18:20|7902.8|7896.8|7902|7896|7902.8|7896.8|7902|7896|0
1653373110000|2022-05-24 06:18:30|7901.8|7895.8|7901.5|7895.5|7902.8|7896.8|7901.3|7895.3|0
1653373120000|2022-05-24 06:18:40|7899.7|7893.7|7899|7893|7899.7|7893.7|7899|7893|0
1653373130000|2022-05-24 06:18:50|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653373140000|2022-05-24 06:19:00|7898.5|7892.5|7897.7|7891.7|7898.5|7892.5|7897.7|7891.7|0
1653373150000|2022-05-24 06:19:10|7897.4|7891.4|7897.2|7891.2|7897.4|7891.4|7897.2|7891.2|2
1653373160000|2022-05-24 06:19:20|7897.5|7891.5|7897.7|7891.7|7898|7892|7897.5|7891.5|0
1653373170000|2022-05-24 06:19:30|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|0
1653373190000|2022-05-24 06:19:50|7898|7892|7898|7892|7898|7892|7898|7892|0
1653373200000|2022-05-24 06:20:00|7897.7|7891.7|7898|7892|7898|7892|7897.5|7891.5|2
1653373210000|2022-05-24 06:20:10|7898.3|7892.3|7899.5|7893.5|7899.5|7893.5|7898.3|7892.3|1
1653373230000|2022-05-24 06:20:30|7899.2|7893.2|7899.5|7893.5|7899.5|7893.5|7899.2|7893.2|0
1653373240000|2022-05-24 06:20:40|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|0
1653373260000|2022-05-24 06:21:00|7899|7893|7899.8|7893.8|7899.8|7893.8|7899|7893|2
1653373270000|2022-05-24 06:21:10|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|0
1653373280000|2022-05-24 06:21:20|7899.2|7893.2|7898.3|7892.3|7899.2|7893.2|7898.3|7892.3|0
1653373290000|2022-05-24 06:21:30|7898.7|7892.7|7899.8|7893.8|7899.8|7893.8|7898.7|7892.7|1
1653373310000|2022-05-24 06:21:50|7900|7894|7900|7894|7900|7894|7900|7894|0
1653373320000|2022-05-24 06:22:00|7899.8|7893.8|7899|7893|7899.8|7893.8|7898.7|7892.7|1
1653373330000|2022-05-24 06:22:10|7898.5|7892.5|7898.2|7892.2|7898.5|7892.5|7898.2|7892.2|0
1653373340000|2022-05-24 06:22:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653373350000|2022-05-24 06:22:30|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|0
1653373360000|2022-05-24 06:22:40|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653373370000|2022-05-24 06:22:50|7898.7|7892.7|7899.4|7893.4|7899.4|7893.4|7898.7|7892.7|1
1653373380000|2022-05-24 06:23:00|7899.9|7893.9|7899.9|7893.9|7899.9|7893.9|7899.9|7893.9|0
1653373410000|2022-05-24 06:23:30|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|0
1653373420000|2022-05-24 06:23:40|7899.9|7893.9|7899.3|7893.3|7899.9|7893.9|7899.3|7893.3|0
1653373430000|2022-05-24 06:23:50|7899.1|7893.1|7899.4|7893.4|7899.4|7893.4|7899.1|7893.1|0
1653373440000|2022-05-24 06:24:00|7899.6|7893.6|7900.4|7894.4|7900.9|7894.9|7899.6|7893.6|1
1653373450000|2022-05-24 06:24:10|7900.1|7894.1|7899.6|7893.6|7900.1|7894.1|7899.6|7893.6|0
1653373470000|2022-05-24 06:24:30|7900.1|7894.1|7900.1|7894.1|7900.4|7894.4|7900.1|7894.1|0
1653373480000|2022-05-24 06:24:40|7899.9|7893.9|7899.6|7893.6|7899.9|7893.9|7899.6|7893.6|0
1653373490000|2022-05-24 06:24:50|7899.4|7893.4|7899.1|7893.1|7899.4|7893.4|7899.1|7893.1|0
1653373500000|2022-05-24 06:25:00|7898.8|7892.8|7899.8|7893.8|7900.1|7894.1|7898.5|7892.5|2
1653373520000|2022-05-24 06:25:20|7900.1|7894.1|7900.9|7894.9|7900.9|7894.9|7900.1|7894.1|0
1653373530000|2022-05-24 06:25:30|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|0
1653373540000|2022-05-24 06:25:40|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|0
1653373570000|2022-05-24 06:26:10|7901|7895|7901|7895|7901.5|7895.5|7900.8|7894.8|1
1653373590000|2022-05-24 06:26:30|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.3|7894.3|0
1653373600000|2022-05-24 06:26:40|7900.5|7894.5|7900.8|7894.8|7900.8|7894.8|7900.3|7894.3|0
1653373620000|2022-05-24 06:27:00|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1653373630000|2022-05-24 06:27:10|7900|7894|7899|7893|7900|7894|7899|7893|1
1653373680000|2022-05-24 06:28:00|7898.5|7892.5|7899|7893|7899|7893|7898.5|7892.5|3
1653373690000|2022-05-24 06:28:10|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|1
1653373700000|2022-05-24 06:28:20|7899|7893|7899|7893|7899|7893|7899|7893|2
1653373710000|2022-05-24 06:28:30|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|7899.3|7893.3|0
1653373740000|2022-05-24 06:29:00|7898.8|7892.8|7899.5|7893.5|7899.5|7893.5|7898.8|7892.8|1
1653373750000|2022-05-24 06:29:10|7899.8|7893.8|7900|7894|7900|7894|7899.8|7893.8|0
1653373760000|2022-05-24 06:29:20|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|7901.5|7895.5|0
1653373770000|2022-05-24 06:29:30|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653373780000|2022-05-24 06:29:40|7902|7896|7902.3|7896.3|7902.3|7896.3|7902|7896|0
1653373790000|2022-05-24 06:29:50|7904.3|7898.3|7904.2|7898.2|7905|7899|7904.2|7898.2|0
1653373800000|2022-05-24 06:30:00|7903.7|7897.7|7902.7|7896.7|7903.7|7897.7|7902.7|7896.7|0
1653373810000|2022-05-24 06:30:10|7902.4|7896.4|7902.2|7896.2|7902.4|7896.4|7902.2|7896.2|0
1653373850000|2022-05-24 06:30:50|7901.4|7895.4|7899.5|7893.5|7901.4|7895.4|7899.5|7893.5|1
1653373860000|2022-05-24 06:31:00|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899|7893|6
1653373870000|2022-05-24 06:31:10|7898.8|7892.8|7899.2|7893.2|7899.2|7893.2|7898.8|7892.8|1
1653373880000|2022-05-24 06:31:20|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|1
1653373890000|2022-05-24 06:31:30|7902|7896|7902.3|7896.3|7902.3|7896.3|7902|7896|0
1653373900000|2022-05-24 06:31:40|7902.8|7896.8|7901.5|7895.5|7902.8|7896.8|7901.5|7895.5|1
1653373920000|2022-05-24 06:32:00|7902|7896|7905.2|7899.2|7905.2|7899.2|7902|7896|4
1653373930000|2022-05-24 06:32:10|7906.2|7900.2|7907.2|7901.2|7907.2|7901.2|7906.2|7900.2|1
1653373940000|2022-05-24 06:32:20|7906.2|7900.2|7910|7904|7910|7904|7905.4|7899.4|5
1653373950000|2022-05-24 06:32:30|7909.7|7903.7|7907.7|7901.7|7909.7|7903.7|7907.7|7901.7|2
1653373960000|2022-05-24 06:32:40|7907.5|7901.5|7909|7903|7909|7903|7907.5|7901.5|2
1653373970000|2022-05-24 06:32:50|7909.2|7903.2|7912.7|7906.7|7912.7|7906.7|7909.2|7903.2|8
1653373980000|2022-05-24 06:33:00|7913|7907|7912|7906|7913|7907|7912|7906|0
1653373990000|2022-05-24 06:33:10|7912.7|7906.7|7909.5|7903.5|7912.7|7906.7|7909.5|7903.5|1
1653374020000|2022-05-24 06:33:40|7909.2|7903.2|7907.2|7901.2|7909.2|7903.2|7907.2|7901.2|0
1653374030000|2022-05-24 06:33:50|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1653374050000|2022-05-24 06:34:10|7906.2|7900.2|7905.7|7899.7|7906.7|7900.7|7905.7|7899.7|0
1653374060000|2022-05-24 06:34:20|7902.9|7896.9|7903.2|7897.2|7903.2|7897.2|7902.9|7896.9|0
1653374070000|2022-05-24 06:34:30|7903.7|7897.7|7904.2|7898.2|7904.2|7898.2|7903.7|7897.7|0
1653374080000|2022-05-24 06:34:40|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|1
1653374090000|2022-05-24 06:34:50|7901.9|7895.9|7901.9|7895.9|7902.4|7896.4|7901.9|7895.9|1
1653374120000|2022-05-24 06:35:20|7902.2|7896.2|7904.2|7898.2|7904.2|7898.2|7902.2|7896.2|5
1653374130000|2022-05-24 06:35:30|7904|7898|7905|7899|7905|7899|7902.9|7896.9|1
1653374140000|2022-05-24 06:35:40|7905.2|7899.2|7902.5|7896.5|7906.5|7900.5|7902.5|7896.5|2
1653374150000|2022-05-24 06:35:50|7902.1|7896.1|7900.3|7894.3|7902.1|7896.1|7900.3|7894.3|0
1653374160000|2022-05-24 06:36:00|7901.2|7895.2|7904.3|7898.3|7904.6|7898.6|7901.2|7895.2|5
1653374170000|2022-05-24 06:36:10|7904.1|7898.1|7903.6|7897.6|7904.1|7898.1|7903.6|7897.6|0
1653374180000|2022-05-24 06:36:20|7904.9|7898.9|7905.1|7899.1|7905.1|7899.1|7904.9|7898.9|8
1653374190000|2022-05-24 06:36:30|7904.9|7898.9|7903.8|7897.8|7904.9|7898.9|7903.8|7897.8|0
1653374200000|2022-05-24 06:36:40|7904.9|7898.9|7908.6|7902.6|7908.6|7902.6|7904.9|7898.9|10
1653374210000|2022-05-24 06:36:50|7910.5|7904.5|7911.5|7905.5|7912.2|7906.2|7910|7904|1
1653374220000|2022-05-24 06:37:00|7912|7906|7911.2|7905.2|7912|7906|7911.2|7905.2|0
1653374230000|2022-05-24 06:37:10|7911.5|7905.5|7909.8|7903.8|7911.7|7905.7|7909.2|7903.2|1
1653374240000|2022-05-24 06:37:20|7909.5|7903.5|7909.2|7903.2|7909.8|7903.8|7909.2|7903.2|0
1653374250000|2022-05-24 06:37:30|7909|7903|7909.2|7903.2|7909.5|7903.5|7909|7903|0
1653374260000|2022-05-24 06:37:40|7909|7903|7909.5|7903.5|7910|7904|7908|7902|3
1653374280000|2022-05-24 06:38:00|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|1
1653374290000|2022-05-24 06:38:10|||||||||1
1653374310000|2022-05-24 06:38:30|7910.1|7904.1|7908|7902|7910.1|7904.1|7908|7902|7
1653374320000|2022-05-24 06:38:40|7906.9|7900.9|7905.2|7899.2|7906.9|7900.9|7905.2|7899.2|0
1653374330000|2022-05-24 06:38:50|7905.5|7899.5|7906.2|7900.2|7906.2|7900.2|7905.5|7899.5|0
1653374340000|2022-05-24 06:39:00|7904.2|7898.2|7902.5|7896.5|7904.2|7898.2|7902.2|7896.2|1
1653374350000|2022-05-24 06:39:10|7903|7897|7905.3|7899.3|7905.3|7899.3|7903|7897|1
1653374360000|2022-05-24 06:39:20|7904.8|7898.8|7903.3|7897.3|7904.8|7898.8|7903.3|7897.3|0
1653374370000|2022-05-24 06:39:30|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|0
1653374380000|2022-05-24 06:39:40|7903.8|7897.8|7903.5|7897.5|7903.8|7897.8|7903.5|7897.5|0
1653374390000|2022-05-24 06:39:50|7903.3|7897.3|7902.2|7896.2|7903.3|7897.3|7902.2|7896.2|0
1653374400000|2022-05-24 06:40:00|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|0
1653374410000|2022-05-24 06:40:10|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1653374430000|2022-05-24 06:40:30|7902.5|7896.5|7902.2|7896.2|7902.5|7896.5|7902.2|7896.2|0
1653374440000|2022-05-24 06:40:40|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|0
1653374450000|2022-05-24 06:40:50|7901.4|7895.4|7900.7|7894.7|7901.9|7895.9|7900.7|7894.7|1
1653374460000|2022-05-24 06:41:00|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|0
1653374470000|2022-05-24 06:41:10|7900.4|7894.4|7897.7|7891.7|7900.7|7894.7|7897.7|7891.7|2
1653374520000|2022-05-24 06:42:00|7897.2|7891.2|7900.4|7894.4|7900.6|7894.6|7897.2|7891.2|2
1653374530000|2022-05-24 06:42:10|7900.1|7894.1|7899.9|7893.9|7900.4|7894.4|7899.9|7893.9|0
1653374540000|2022-05-24 06:42:20|7899.4|7893.4|7898.9|7892.9|7899.4|7893.4|7898.9|7892.9|0
1653374580000|2022-05-24 06:43:00|7898.4|7892.4|7897.8|7891.8|7898.4|7892.4|7897.3|7891.3|4
1653374590000|2022-05-24 06:43:10|7897.6|7891.6|7898.8|7892.8|7900.1|7894.1|7897.6|7891.6|2
1653374600000|2022-05-24 06:43:20|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1653374620000|2022-05-24 06:43:40|7898.6|7892.6|7899.1|7893.1|7899.1|7893.1|7898.6|7892.6|0
1653374630000|2022-05-24 06:43:50|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653374660000|2022-05-24 06:44:20|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|1
1653374670000|2022-05-24 06:44:30|7899.3|7893.3|7900.8|7894.8|7901.1|7895.1|7899.3|7893.3|1
1653374680000|2022-05-24 06:44:40|7901.1|7895.1|7902.6|7896.6|7902.8|7896.8|7901.1|7895.1|1
1653374690000|2022-05-24 06:44:50|7902.8|7896.8|7900.8|7894.8|7903.1|7897.1|7900.8|7894.8|2
1653374700000|2022-05-24 06:45:00|7900.5|7894.5|7898.3|7892.3|7900.5|7894.5|7898.1|7892.1|0
1653374710000|2022-05-24 06:45:10|7898.6|7892.6|7898.3|7892.3|7899.3|7893.3|7898.3|7892.3|1
1653374720000|2022-05-24 06:45:20|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.6|7891.6|1
1653374740000|2022-05-24 06:45:40|7898.1|7892.1|7897.8|7891.8|7898.3|7892.3|7897.8|7891.8|1
1653374750000|2022-05-24 06:45:50|7897.3|7891.3|7896.6|7890.6|7897.3|7891.3|7896.6|7890.6|2
1653374760000|2022-05-24 06:46:00|7896.3|7890.3|7891.6|7885.6|7896.3|7890.3|7891.6|7885.6|8
1653374770000|2022-05-24 06:46:10|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|7891.6|7885.6|0
1653374780000|2022-05-24 06:46:20|7891.6|7885.6|7891.9|7885.9|7891.9|7885.9|7891.6|7885.6|0
1653374790000|2022-05-24 06:46:30|7891.3|7885.3|7891.9|7885.9|7891.9|7885.9|7891.3|7885.3|0
1653374800000|2022-05-24 06:46:40|7891.6|7885.6|7892.4|7886.4|7893.2|7887.2|7891.6|7885.6|6
1653374830000|2022-05-24 06:47:10|7892.1|7886.1|7891.6|7885.6|7892.1|7886.1|7891.6|7885.6|0
1653374840000|2022-05-24 06:47:20|7891.8|7885.8|7890.1|7884.1|7891.8|7885.8|7890.1|7884.1|0
1653374850000|2022-05-24 06:47:30|7888.9|7882.9|7889.2|7883.2|7889.2|7883.2|7888|7882|2
1653374860000|2022-05-24 06:47:40|7888.9|7882.9|7887.2|7881.2|7888.9|7882.9|7887.2|7881.2|0
1653374870000|2022-05-24 06:47:50|7887|7881|7885.4|7879.4|7887.2|7881.2|7885.2|7879.2|1
1653374880000|2022-05-24 06:48:00|7885.7|7879.7|7884.9|7878.9|7885.7|7879.7|7884.9|7878.9|3
1653374890000|2022-05-24 06:48:10|7885.4|7879.4|7885.5|7879.5|7886.5|7880.5|7885.4|7879.4|0
1653374910000|2022-05-24 06:48:30|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|0
1653374920000|2022-05-24 06:48:40|7886.8|7880.8|7888.2|7882.2|7888.2|7882.2|7886.8|7880.8|1
1653374930000|2022-05-24 06:48:50|7888|7882|7889.2|7883.2|7889.2|7883.2|7887.5|7881.5|1
1653374940000|2022-05-24 06:49:00|7889|7883|7888.2|7882.2|7889|7883|7887.7|7881.7|7
1653374950000|2022-05-24 06:49:10|7888|7882|7890.2|7884.2|7890.2|7884.2|7888|7882|2
1653374960000|2022-05-24 06:49:20|7889.7|7883.7|7889.7|7883.7|7890|7884|7889.7|7883.7|0
1653374970000|2022-05-24 06:49:30|7890|7884|7890|7884|7890|7884|7890|7884|0
1653374980000|2022-05-24 06:49:40|7890.2|7884.2|7891.2|7885.2|7891.2|7885.2|7890.2|7884.2|0
1653374990000|2022-05-24 06:49:50|7891.5|7885.5|7892.2|7886.2|7892.5|7886.5|7891.5|7885.5|0
1653375000000|2022-05-24 06:50:00|7892|7886|7892|7886|7892.2|7886.2|7891.5|7885.5|0
1653375010000|2022-05-24 06:50:10|7892.7|7886.7|7894.2|7888.2|7894.2|7888.2|7892.7|7886.7|1
1653375020000|2022-05-24 06:50:20|7895.4|7889.4|7895.7|7889.7|7895.7|7889.7|7895.4|7889.4|0
1653375030000|2022-05-24 06:50:30|7895.9|7889.9|7898|7892|7898|7892|7895.9|7889.9|2
1653375040000|2022-05-24 06:50:40|7898.4|7892.4|7899.2|7893.2|7899.2|7893.2|7898.4|7892.4|1
1653375060000|2022-05-24 06:51:00|7898.7|7892.7|7897.2|7891.2|7898.7|7892.7|7897.2|7891.2|1
1653375070000|2022-05-24 06:51:10|7897.4|7891.4|7896.9|7890.9|7897.4|7891.4|7896.9|7890.9|1
1653375080000|2022-05-24 06:51:20|7896.4|7890.4|7895.9|7889.9|7896.4|7890.4|7895.6|7889.6|0
1653375090000|2022-05-24 06:51:30|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|1
1653375100000|2022-05-24 06:51:40|7894.3|7888.3|7892.8|7886.8|7894.3|7888.3|7892.8|7886.8|1
1653375120000|2022-05-24 06:52:00|7893.4|7887.4|7896.7|7890.7|7896.7|7890.7|7892.8|7886.8|4
1653375130000|2022-05-24 06:52:10|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1653375140000|2022-05-24 06:52:20|7897.1|7891.1|7899.2|7893.2|7899.2|7893.2|7897.1|7891.1|0
1653375150000|2022-05-24 06:52:30|7899.6|7893.6|7899.1|7893.1|7899.9|7893.9|7898.9|7892.9|0
1653375160000|2022-05-24 06:52:40|7898.4|7892.4|7897.6|7891.6|7898.4|7892.4|7897.6|7891.6|0
1653375170000|2022-05-24 06:52:50|7897.1|7891.1|7897.1|7891.1|7898.2|7892.2|7897.1|7891.1|0
1653375180000|2022-05-24 06:53:00|7897.4|7891.4|7895.9|7889.9|7897.9|7891.9|7895.9|7889.9|1
1653375200000|2022-05-24 06:53:20|7895.6|7889.6|7895.7|7889.7|7895.7|7889.7|7894.4|7888.4|3
1653375210000|2022-05-24 06:53:30|7895.4|7889.4|7898.4|7892.4|7898.7|7892.7|7895.4|7889.4|2
1653375220000|2022-05-24 06:53:40|7898.7|7892.7|7899|7893|7899.2|7893.2|7898.7|7892.7|0
1653375230000|2022-05-24 06:53:50|7898.7|7892.7|7899|7893|7899|7893|7898.7|7892.7|0
1653375240000|2022-05-24 06:54:00|7897.4|7891.4|7900.2|7894.2|7900.2|7894.2|7897|7891|3
1653375250000|2022-05-24 06:54:10|7901.5|7895.5|7900.7|7894.7|7902.3|7896.3|7900.7|7894.7|3
1653375260000|2022-05-24 06:54:20|7901|7895|7901|7895|7901|7895|7901|7895|0
1653375270000|2022-05-24 06:54:30|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|0
1653375290000|2022-05-24 06:54:50|7901.3|7895.3|7900.7|7894.7|7901.3|7895.3|7900.7|7894.7|3
1653375300000|2022-05-24 06:55:00|7899.5|7893.5|7900.2|7894.2|7900.2|7894.2|7899.2|7893.2|1
1653375310000|2022-05-24 06:55:10|7901|7895|7901.3|7895.3|7901.3|7895.3|7900.7|7894.7|1
1653375320000|2022-05-24 06:55:20|7901.5|7895.5|7902.8|7896.8|7902.8|7896.8|7901|7895|1
1653375330000|2022-05-24 06:55:30|7902.2|7896.2|7900.7|7894.7|7902.2|7896.2|7900.7|7894.7|4
1653375340000|2022-05-24 06:55:40|7901|7895|7901|7895|7901|7895|7900.7|7894.7|0
1653375350000|2022-05-24 06:55:50|7900.7|7894.7|7899.2|7893.2|7900.7|7894.7|7899.2|7893.2|0
1653375360000|2022-05-24 06:56:00|7898.5|7892.5|7898.2|7892.2|7898.5|7892.5|7898.2|7892.2|0
1653375370000|2022-05-24 06:56:10|7898.5|7892.5|7898.7|7892.7|7898.7|7892.7|7898.5|7892.5|0
1653375380000|2022-05-24 06:56:20|7900.5|7894.5|7900.2|7894.2|7900.5|7894.5|7900.2|7894.2|1
1653375390000|2022-05-24 06:56:30|7899.7|7893.7|7899.5|7893.5|7899.7|7893.7|7899.5|7893.5|0
1653375400000|2022-05-24 06:56:40|7899.2|7893.2|7898|7892|7899.2|7893.2|7897.7|7891.7|0
1653375410000|2022-05-24 06:56:50|7897.7|7891.7|7896.2|7890.2|7898|7892|7896.2|7890.2|1
1653375420000|2022-05-24 06:57:00|7895.9|7889.9|7895.7|7889.7|7895.9|7889.9|7895.7|7889.7|0
1653375430000|2022-05-24 06:57:10|7894.6|7888.6|7894.9|7888.9|7894.9|7888.9|7894.6|7888.6|3
1653375450000|2022-05-24 06:57:30|7894.4|7888.4|7894.4|7888.4|7895.2|7889.2|7894.4|7888.4|4
1653375460000|2022-05-24 06:57:40|7896.9|7890.9|7896.8|7890.8|7896.9|7890.9|7894.4|7888.4|8
1653375470000|2022-05-24 06:57:50|7896.3|7890.3|7895.8|7889.8|7896.3|7890.3|7895.8|7889.8|0
1653375490000|2022-05-24 06:58:10|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|0
1653375500000|2022-05-24 06:58:20|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653375510000|2022-05-24 06:58:30|7896.8|7890.8|7897.1|7891.1|7897.1|7891.1|7896.6|7890.6|0
1653375520000|2022-05-24 06:58:40|7897.4|7891.4|7897.8|7891.8|7897.8|7891.8|7897.4|7891.4|0
1653375530000|2022-05-24 06:58:50|7897.5|7891.5|7897.1|7891.1|7897.5|7891.5|7897.1|7891.1|0
1653375540000|2022-05-24 06:59:00|7896.9|7890.9|7895.4|7889.4|7896.9|7890.9|7894.9|7888.9|5
1653375550000|2022-05-24 06:59:10|7895.6|7889.6|7895.3|7889.3|7895.6|7889.6|7895.1|7889.1|3
1653375560000|2022-05-24 06:59:20|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653375570000|2022-05-24 06:59:30|7895.5|7889.5|7896.1|7890.1|7896.1|7890.1|7895.5|7889.5|1
1653375580000|2022-05-24 06:59:40|7895.6|7889.6|7895.5|7889.5|7895.6|7889.6|7895.3|7889.3|2
1653375590000|2022-05-24 06:59:50|7895.3|7889.3|7895.8|7889.8|7895.8|7889.8|7895.3|7889.3|3
1653375600000|2022-05-24 07:00:00|7896.1|7890.1|7900.4|7894.4|7900.4|7894.4|7896.1|7890.1|1
1653375610000|2022-05-24 07:00:10|7899.6|7893.6|7898.6|7892.6|7899.6|7893.6|7898.1|7892.1|2
1653375620000|2022-05-24 07:00:20|7898.3|7892.3|7899.6|7893.6|7899.8|7893.8|7898.3|7892.3|0
1653375630000|2022-05-24 07:00:30|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653375660000|2022-05-24 07:01:00|7900.1|7894.1|7898.6|7892.6|7901.1|7895.1|7898.6|7892.6|2
1653375670000|2022-05-24 07:01:10|7894.6|7888.6|7894.4|7888.4|7894.6|7888.6|7894.3|7888.3|2
1653375680000|2022-05-24 07:01:20|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653375690000|2022-05-24 07:01:30|7892.9|7886.9|7892.6|7886.6|7893.1|7887.1|7892.6|7886.6|0
1653375710000|2022-05-24 07:01:50|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|1
1653375720000|2022-05-24 07:02:00|7891.4|7885.4|7894.1|7888.1|7894.4|7888.4|7891.4|7885.4|3
1653375730000|2022-05-24 07:02:10|7894.6|7888.6|7893.3|7887.3|7896.1|7890.1|7893.3|7887.3|2
1653375740000|2022-05-24 07:02:20|7892.6|7886.6|7891.1|7885.1|7892.6|7886.6|7891.1|7885.1|0
1653375760000|2022-05-24 07:02:40|7891.3|7885.3|7891.3|7885.3|7891.3|7885.3|7891.3|7885.3|0
1653375770000|2022-05-24 07:02:50|7891.1|7885.1|7889.3|7883.3|7891.1|7885.1|7888.5|7882.5|0
1653375790000|2022-05-24 07:03:10|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1653375800000|2022-05-24 07:03:20|7890|7884|7890|7884|7890|7884|7890|7884|0
1653375810000|2022-05-24 07:03:30|7891.1|7885.1|7891.3|7885.3|7892.1|7886.1|7891.1|7885.1|1
1653375820000|2022-05-24 07:03:40|7891.8|7885.8|7892.3|7886.3|7893|7887|7891.8|7885.8|1
1653375830000|2022-05-24 07:03:50|7891.8|7885.8|7889.8|7883.8|7891.8|7885.8|7889.8|7883.8|0
1653375840000|2022-05-24 07:04:00|7889.3|7883.3|7888|7882|7889.5|7883.5|7888|7882|1
1653375850000|2022-05-24 07:04:10|7887.8|7881.8|7890.8|7884.8|7890.8|7884.8|7887.8|7881.8|1
1653375860000|2022-05-24 07:04:20|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|0
1653375880000|2022-05-24 07:04:40|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1653375900000|2022-05-24 07:05:00|7889|7883|7887|7881|7889|7883|7887|7881|1
1653375920000|2022-05-24 07:05:20|7886.8|7880.8|7889.5|7883.5|7890.8|7884.8|7886.8|7880.8|12
1653375960000|2022-05-24 07:06:00|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|0
1653375970000|2022-05-24 07:06:10|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1653375990000|2022-05-24 07:06:30|7889.8|7883.8|7890.3|7884.3|7890.3|7884.3|7889.8|7883.8|0
1653376000000|2022-05-24 07:06:40|7890|7884|7890|7884|7890|7884|7890|7884|0
1653376010000|2022-05-24 07:06:50|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|0
1653376040000|2022-05-24 07:07:20|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|0
1653376050000|2022-05-24 07:07:30|7891|7885|7891|7885|7891|7885|7891|7885|0
1653376060000|2022-05-24 07:07:40|7891.5|7885.5|7892.3|7886.3|7893.3|7887.3|7891.5|7885.5|2
1653376070000|2022-05-24 07:07:50|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|0
1653376080000|2022-05-24 07:08:00|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653376150000|2022-05-24 07:09:10|7892|7886|7889.3|7883.3|7892|7886|7889.3|7883.3|3
1653376170000|2022-05-24 07:09:30|7891.1|7885.1|7891.3|7885.3|7891.3|7885.3|7891.1|7885.1|2
1653376190000|2022-05-24 07:09:50|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|0
1653376200000|2022-05-24 07:10:00|7891.3|7885.3|7887.5|7881.5|7891.3|7885.3|7887.5|7881.5|1
1653376220000|2022-05-24 07:10:20|7887.7|7881.7|7888|7882|7888|7882|7887.7|7881.7|0
1653376230000|2022-05-24 07:10:30|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|0
1653376240000|2022-05-24 07:10:40|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|0
1653376270000|2022-05-24 07:11:10|7887.5|7881.5|7887.7|7881.7|7887.7|7881.7|7887.5|7881.5|0
1653376280000|2022-05-24 07:11:20|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|0
1653376290000|2022-05-24 07:11:30|7887.7|7881.7|7890.3|7884.3|7890.8|7884.8|7887.5|7881.5|1
1653376300000|2022-05-24 07:11:40|7889.8|7883.8|7892.1|7886.1|7892.1|7886.1|7888.8|7882.8|4
1653376310000|2022-05-24 07:11:50|7892.3|7886.3|7896|7890|7896.8|7890|7892.3|7886.3|0
1653376320000|2022-05-24 07:12:00|7898.5|7888.5|7898.5|7888.5|7898.5|7890.2|7896.2|7888.5|0
1653376330000|2022-05-24 07:12:10|7896.2|7890.2|7895.3|7889.3|7896.2|7890.2|7895.3|7889.3|1
1653376340000|2022-05-24 07:12:20|7895|7889|7895.3|7889.3|7895.5|7889.5|7895|7889|0
1653376360000|2022-05-24 07:12:40|||||||||1
1653376370000|2022-05-24 07:12:50|7895.6|7889.6|7895.8|7889.8|7895.8|7889.8|7895.6|7889.6|0
1653376380000|2022-05-24 07:13:00|7899.5|7889.5|7897|7891|7899.5|7891|7897|7889.5|0
1653376390000|2022-05-24 07:13:10|7899.5|7889.5|7900.3|7894.3|7903|7894.3|7899.5|7888|0
1653376400000|2022-05-24 07:13:20|7900.5|7894.5|7900.3|7894.3|7900.7|7894.7|7900.3|7894.3|0
1653376430000|2022-05-24 07:13:50|7897.3|7891.3|7898|7892|7898|7892|7897.3|7891.3|1
1653376440000|2022-05-24 07:14:00|7898.3|7892.3|7898.3|7892.3|7899.3|7893.3|7898.3|7892.3|0
1653376450000|2022-05-24 07:14:10|7898.5|7892.5|7898.3|7892.3|7899.3|7893.3|7898|7892|1
1653376460000|2022-05-24 07:14:20|7898.5|7892.5|7899.8|7893.8|7899.8|7893.8|7898.5|7892.5|1
1653376470000|2022-05-24 07:14:30|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1653376480000|2022-05-24 07:14:40|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653376490000|2022-05-24 07:14:50|7902.5|7896.5|7900.3|7894.3|7902.5|7896.5|7900.3|7894.3|3
1653376500000|2022-05-24 07:15:00|7900.5|7894.5|7900.8|7894.8|7900.8|7894.8|7900.3|7894.3|0
1653376510000|2022-05-24 07:15:10|7900|7894|7899.8|7893.8|7900.3|7894.3|7899.8|7893.8|2
1653376520000|2022-05-24 07:15:20|7899.3|7893.3|7897.8|7891.8|7899.3|7893.3|7897.8|7891.8|0
1653376550000|2022-05-24 07:15:50|7897.3|7891.3|7896.3|7890.3|7897.3|7891.3|7896.3|7890.3|0
1653376560000|2022-05-24 07:16:00|7896|7890|7895.8|7889.8|7896|7890|7895.8|7889.8|0
1653376570000|2022-05-24 07:16:10|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|0
1653376580000|2022-05-24 07:16:20|7896.5|7890.5|7901|7895|7901|7895|7896.5|7890.5|1
1653376590000|2022-05-24 07:16:30|7900.8|7894.8|7901|7895|7901|7895|7900.8|7894.8|0
1653376600000|2022-05-24 07:16:40|7901.3|7895.3|7899.2|7893.2|7901.3|7895.3|7899.2|7893.2|3
1653376620000|2022-05-24 07:17:00|7899.7|7893.7|7901.1|7895.1|7901.6|7895.6|7899.7|7893.7|5
1653376630000|2022-05-24 07:17:10|7901.4|7895.4|7901.6|7895.6|7901.9|7895.9|7901.4|7895.4|0
1653376640000|2022-05-24 07:17:20|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653376650000|2022-05-24 07:17:30|7901.1|7895.1|7901.5|7895.5|7901.5|7895.5|7901.1|7895.1|0
1653376660000|2022-05-24 07:17:40|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653376670000|2022-05-24 07:17:50|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.8|7895.8|1
1653376680000|2022-05-24 07:18:00|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.3|7895.3|2
1653376690000|2022-05-24 07:18:10|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7901.3|7895.3|2
1653376700000|2022-05-24 07:18:20|7902.3|7896.3|7902.1|7896.1|7902.3|7896.3|7901.8|7895.8|2
1653376720000|2022-05-24 07:18:40|7901.8|7895.8|7902.1|7896.1|7902.1|7896.1|7901.8|7895.8|0
1653376730000|2022-05-24 07:18:50|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653376750000|2022-05-24 07:19:10|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.8|7895.8|1
1653376760000|2022-05-24 07:19:20|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653376770000|2022-05-24 07:19:30|7901.8|7895.8|7897.5|7891.5|7901.8|7895.8|7897.5|7891.5|7
1653376780000|2022-05-24 07:19:40|7897.7|7891.7|7898|7892|7898|7892|7896.7|7890.7|1
1653376790000|2022-05-24 07:19:50|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|0
1653376800000|2022-05-24 07:20:00|7897.7|7891.7|7899|7893|7899.3|7893.3|7897.7|7891.7|0
1653376810000|2022-05-24 07:20:10|7899.8|7893.8|7900|7894|7900.5|7894.5|7899.8|7893.8|0
1653376820000|2022-05-24 07:20:20|7899.8|7893.8|7899.5|7893.5|7899.8|7893.8|7899.5|7893.5|0
1653376830000|2022-05-24 07:20:30|7899.8|7893.8|7900.5|7894.5|7900.5|7894.5|7899.8|7893.8|0
1653376840000|2022-05-24 07:20:40|7900.3|7894.3|7900.8|7894.8|7901.1|7895.1|7900.3|7894.3|0
1653376850000|2022-05-24 07:20:50|7901.1|7895.1|7900.8|7894.8|7901.3|7895.3|7900.8|7894.8|0
1653376860000|2022-05-24 07:21:00|7900.4|7894.4|7900.4|7894.4|7901.1|7895.1|7900.4|7894.4|1
1653376870000|2022-05-24 07:21:10|7899.9|7893.9|7897.3|7891.3|7899.9|7893.9|7896.8|7890.8|1
1653376880000|2022-05-24 07:21:20|7897.1|7891.1|7896.8|7890.8|7897.1|7891.1|7896.8|7890.8|0
1653376890000|2022-05-24 07:21:30|7896.6|7890.6|7896.8|7890.8|7897.3|7891.3|7896.6|7890.6|0
1653376900000|2022-05-24 07:21:40|7897.1|7891.1|7894.3|7888.3|7897.1|7891.1|7894.3|7888.3|0
1653376910000|2022-05-24 07:21:50|7894.8|7888.8|7894.8|7888.8|7895.3|7889.3|7894.8|7888.8|0
1653376920000|2022-05-24 07:22:00|7895.3|7889.3|7896.3|7890.3|7896.3|7890.3|7895.3|7889.3|3
1653376930000|2022-05-24 07:22:10|7895.5|7889.5|7896.5|7890.5|7896.5|7890.5|7895.5|7889.5|2
1653376940000|2022-05-24 07:22:20|7896.3|7890.3|7897.1|7891.1|7897.1|7891.1|7896|7890|0
1653376960000|2022-05-24 07:22:40|7896.8|7890.8|7896.8|7890.8|7896.8|7890.8|7896.8|7890.8|0
1653376970000|2022-05-24 07:22:50|7897.1|7891.1|7897.5|7891.5|7897.8|7891.8|7897.1|7891.1|0
1653376980000|2022-05-24 07:23:00|7897.3|7891.3|7898.8|7892.8|7899.3|7893.3|7896.8|7890.8|0
1653376990000|2022-05-24 07:23:10|7899.1|7893.1|7897.3|7891.3|7899.8|7893.8|7897.3|7891.3|0
1653377000000|2022-05-24 07:23:20|7896.6|7890.6|7894.3|7888.3|7896.6|7890.6|7894.1|7888.1|2
1653377010000|2022-05-24 07:23:30|7894|7888|7894|7888|7894|7888|7894|7888|0
1653377020000|2022-05-24 07:23:40|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|0
1653377030000|2022-05-24 07:23:50|7894|7888|7895|7889|7895|7889|7893.8|7887.8|0
1653377040000|2022-05-24 07:24:00|7894.8|7888.8|7893.3|7887.3|7895.3|7889.3|7893.3|7887.3|0
1653377050000|2022-05-24 07:24:10|7893.5|7887.5|7895.3|7889.3|7895.3|7889.3|7893.5|7887.5|0
1653377060000|2022-05-24 07:24:20|7895.6|7889.6|7895.1|7889.1|7896.3|7890.3|7895.1|7889.1|0
1653377070000|2022-05-24 07:24:30|7895.3|7889.3|7895.1|7889.1|7895.6|7889.6|7895.1|7889.1|0
1653377080000|2022-05-24 07:24:40|7895.3|7889.3|7895.6|7889.6|7895.6|7889.6|7895.3|7889.3|0
1653377090000|2022-05-24 07:24:50|7893.6|7887.6|7894|7888|7894|7888|7893.6|7887.6|0
1653377100000|2022-05-24 07:25:00|7896.5|7890.5|7896.2|7890.2|7896.5|7890.5|7895.5|7889.5|2
1653377110000|2022-05-24 07:25:10|7896|7890|7896.2|7890.2|7896.2|7890.2|7896|7890|0
1653377120000|2022-05-24 07:25:20|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|7896.5|7890.5|0
1653377130000|2022-05-24 07:25:30|7895.4|7889.4|7894.7|7888.7|7895.4|7889.4|7894.7|7888.7|0
1653377140000|2022-05-24 07:25:40|7893.9|7887.9|7893.4|7887.4|7893.9|7887.9|7893.4|7887.4|2
1653377190000|2022-05-24 07:26:30|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|0
1653377210000|2022-05-24 07:26:50|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|1
1653377220000|2022-05-24 07:27:00|7893|7887|7893|7887|7893|7887|7893|7887|0
1653377240000|2022-05-24 07:27:20|7892.7|7886.7|7890|7884|7892.7|7886.7|7889.8|7883.8|2
1653377250000|2022-05-24 07:27:30|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1653377260000|2022-05-24 07:27:40|7889.8|7883.8|7890.3|7884.3|7890.8|7884.8|7889.8|7883.8|6
1653377280000|2022-05-24 07:28:00|7891.8|7885.8|7894.1|7888.1|7894.1|7888.1|7891.3|7885.3|7
1653377290000|2022-05-24 07:28:10|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.3|7888.3|0
1653377300000|2022-05-24 07:28:20|7894.3|7888.3|7893.6|7887.6|7894.8|7888.8|7893.3|7887.3|1
1653377310000|2022-05-24 07:28:30|7893.5|7887.5|7894.5|7888.5|7894.5|7888.5|7893.5|7887.5|1
1653377320000|2022-05-24 07:28:40|7894.1|7888.1|7893.8|7887.8|7894.1|7888.1|7893.8|7887.8|0
1653377340000|2022-05-24 07:29:00|7894.1|7888.1|7895.2|7889.2|7895.2|7889.2|7894.1|7888.1|0
1653377350000|2022-05-24 07:29:10|7893.8|7887.8|7901.3|7895.3|7901.3|7895.3|7893.8|7887.8|1
1653377370000|2022-05-24 07:29:30|7901.1|7895.1|7900.8|7894.8|7901.1|7895.1|7900.1|7894.1|0
1653377380000|2022-05-24 07:29:40|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|0
1653377390000|2022-05-24 07:29:50|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|7900.8|7894.8|0
1653377400000|2022-05-24 07:30:00|7901.1|7895.1|7901.6|7895.6|7901.6|7895.6|7901.1|7895.1|0
1653377410000|2022-05-24 07:30:10|7902.9|7896.9|7902.1|7896.1|7903.5|7897.5|7901.4|7895.4|6
1653377420000|2022-05-24 07:30:20|7901.8|7895.8|7903.3|7897.3|7903.3|7897.3|7901.8|7895.8|1
1653377430000|2022-05-24 07:30:30|7903.5|7897.5|7906|7896|7906|7897.5|7903.5|7896|0
1653377450000|2022-05-24 07:30:50|7903|7897|7903|7897|7903|7897|7903|7897|0
1653377460000|2022-05-24 07:31:00|7902.3|7896.3|7904.1|7898.1|7904.1|7898.1|7901.8|7895.8|1
1653377470000|2022-05-24 07:31:10|7903.6|7897.6|7902.3|7896.3|7903.6|7897.6|7902.3|7896.3|0
1653377480000|2022-05-24 07:31:20|7902.5|7896.5|7902.3|7896.3|7902.5|7896.5|7902.3|7896.3|1
1653377490000|2022-05-24 07:31:30|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|0
1653377520000|2022-05-24 07:32:00|7901.8|7895.8|7900.2|7894.2|7901.8|7895.8|7900.2|7894.2|11
1653377530000|2022-05-24 07:32:10|7899|7893|7899.3|7893.3|7899.3|7893.3|7899|7893|9
1653377540000|2022-05-24 07:32:20|7897.8|7891.8|7897.3|7891.3|7898.3|7892.3|7897|7891|1
1653377550000|2022-05-24 07:32:30|7896.6|7890.6|7893|7887|7896.6|7890.6|7892.5|7886.5|30
1653377560000|2022-05-24 07:32:40|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653377570000|2022-05-24 07:32:50|7890|7884|7888.2|7882.2|7891.3|7885.3|7888.2|7882.2|14
1653377580000|2022-05-24 07:33:00|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.2|7882.2|0
1653377620000|2022-05-24 07:33:40|7888|7882|7886.5|7880.5|7888|7882|7886.3|7880.3|1
1653377630000|2022-05-24 07:33:50|7886.7|7880.7|7887.7|7881.7|7887.7|7881.7|7886.5|7880.5|2
1653377640000|2022-05-24 07:34:00|7887.4|7881.4|7887.2|7881.2|7887.4|7881.4|7887.2|7881.2|0
1653377650000|2022-05-24 07:34:10|7888|7882|7888.3|7882.3|7888.3|7882.3|7888|7882|1
1653377660000|2022-05-24 07:34:20|7888|7882|7888|7882|7888|7882|7888|7882|0
1653377680000|2022-05-24 07:34:40|7889.2|7883.2|7893.2|7887.2|7893.2|7887.2|7889.2|7883.2|3
1653377690000|2022-05-24 07:34:50|7891.9|7885.9|7891.2|7885.2|7891.9|7885.9|7891.2|7885.2|0
1653377700000|2022-05-24 07:35:00|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|3
1653377730000|2022-05-24 07:35:30|7893.3|7887.3|7893.2|7887.2|7893.3|7887.3|7892.9|7886.9|0
1653377740000|2022-05-24 07:35:40|7893.7|7887.7|7894.7|7888.7|7895.2|7889.2|7893.7|7887.7|0
1653377750000|2022-05-24 07:35:50|7894.9|7888.9|7895.2|7889.2|7895.2|7889.2|7894.9|7888.9|0
1653377760000|2022-05-24 07:36:00|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|7894.7|7888.7|1
1653377790000|2022-05-24 07:36:30|7894|7888|7888.2|7882.2|7894|7888|7888.2|7882.2|5
1653377800000|2022-05-24 07:36:40|7887.9|7881.9|7888.2|7882.2|7888.2|7882.2|7887.9|7881.9|0
1653377810000|2022-05-24 07:36:50|7887.9|7881.9|7887.9|7881.9|7888.2|7882.2|7887.9|7881.9|0
1653377820000|2022-05-24 07:37:00|7888.2|7882.2|7889.7|7883.7|7889.9|7883.9|7887.9|7881.9|1
1653377830000|2022-05-24 07:37:10|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|0
1653377850000|2022-05-24 07:37:30|7887.7|7881.7|7887.2|7881.2|7887.7|7881.7|7887.2|7881.2|0
1653377860000|2022-05-24 07:37:40|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|0
1653377870000|2022-05-24 07:37:50|7887.2|7881.2|7887.7|7881.7|7887.7|7881.7|7887.1|7881.1|5
1653377880000|2022-05-24 07:38:00|7888.2|7882.2|7888.4|7882.4|7888.4|7882.4|7888.2|7882.2|1
1653377910000|2022-05-24 07:38:30|7888.2|7882.2|7887.9|7881.9|7888.9|7882.9|7887.9|7881.9|0
1653377920000|2022-05-24 07:38:40|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|2
1653377930000|2022-05-24 07:38:50|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|7887.4|7881.4|21
1653377940000|2022-05-24 07:39:00|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|0
1653377950000|2022-05-24 07:39:10|7888.1|7882.1|7889.1|7883.1|7889.1|7883.1|7888.1|7882.1|0
1653377960000|2022-05-24 07:39:20|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1653377970000|2022-05-24 07:39:30|7889.8|7883.8|7889.1|7883.1|7889.8|7883.8|7889.1|7883.1|1
1653377980000|2022-05-24 07:39:40|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|3
1653377990000|2022-05-24 07:39:50|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1653378000000|2022-05-24 07:40:00|7888.3|7882.3|7889.6|7883.6|7889.6|7883.6|7888.3|7882.3|0
1653378010000|2022-05-24 07:40:10|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.3|7883.3|0
1653378020000|2022-05-24 07:40:20|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|0
1653378030000|2022-05-24 07:40:30|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1653378040000|2022-05-24 07:40:40|7888.8|7882.8|7888.3|7882.3|7888.8|7882.8|7888.3|7882.3|0
1653378060000|2022-05-24 07:41:00|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1653378070000|2022-05-24 07:41:10|7888.3|7882.3|7887.6|7881.6|7888.3|7882.3|7887.6|7881.6|0
1653378120000|2022-05-24 07:42:00|7889.6|7883.6|7888.3|7882.3|7889.6|7883.6|7888.3|7882.3|1
1653378130000|2022-05-24 07:42:10|7888.1|7882.1|7887.3|7881.3|7888.1|7882.1|7887.3|7881.3|0
1653378150000|2022-05-24 07:42:30|||||||||1
1653378160000|2022-05-24 07:42:40|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7888.1|7882.1|5
1653378170000|2022-05-24 07:42:50|||||||||1
1653378180000|2022-05-24 07:43:00|7888.6|7882.6|7889.8|7883.8|7889.8|7883.8|7888.6|7882.6|0
1653378190000|2022-05-24 07:43:10|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1653378220000|2022-05-24 07:43:40|7889.9|7883.9|7890.1|7884.1|7890.1|7884.1|7889.9|7883.9|0
1653378230000|2022-05-24 07:43:50|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|0
1653378240000|2022-05-24 07:44:00|7890.8|7884.8|7892.6|7886.6|7892.6|7886.6|7890.8|7884.8|1
1653378280000|2022-05-24 07:44:40|7893.8|7887.8|7893.6|7887.6|7893.8|7887.8|7893.6|7887.6|0
1653378290000|2022-05-24 07:44:50|7893.8|7887.8|7893.6|7887.6|7893.8|7887.8|7893.6|7887.6|0
1653378300000|2022-05-24 07:45:00|7893.1|7887.1|7893.6|7887.6|7893.8|7887.8|7893.1|7887.1|1
1653378320000|2022-05-24 07:45:20|7893.1|7887.1|7891.3|7885.3|7893.1|7887.1|7891.3|7885.3|1
1653378330000|2022-05-24 07:45:30|7889.1|7883.1|7888.6|7882.6|7889.1|7883.1|7888.6|7882.6|1
1653378400000|2022-05-24 07:46:40|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1653378410000|2022-05-24 07:46:50|||||||||1
1653378420000|2022-05-24 07:47:00|7889.6|7883.6|7890.6|7884.6|7890.6|7884.6|7889.6|7883.6|1
1653378430000|2022-05-24 07:47:10|7890.9|7884.9|7892.8|7886.8|7892.8|7886.8|7890.6|7884.6|0
1653378440000|2022-05-24 07:47:20|7893.1|7887.1|7893.6|7887.6|7893.8|7887.8|7893.1|7887.1|0
1653378460000|2022-05-24 07:47:40|7893.1|7887.1|7893.1|7887.1|7893.6|7887.6|7893.1|7887.1|0
1653378470000|2022-05-24 07:47:50|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|0
1653378480000|2022-05-24 07:48:00|7894.6|7888.6|7894.6|7888.6|7894.9|7888.9|7894.6|7888.6|0
1653378490000|2022-05-24 07:48:10|7894.1|7888.1|7894.6|7888.6|7895.1|7889.1|7894.1|7888.1|1
1653378500000|2022-05-24 07:48:20|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|1
1653378540000|2022-05-24 07:49:00|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|0
1653378560000|2022-05-24 07:49:20|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653378570000|2022-05-24 07:49:30|7896.6|7890.6|7896.9|7890.9|7896.9|7890.9|7896.6|7890.6|0
1653378580000|2022-05-24 07:49:40|7897.1|7891.1|7896.1|7890.1|7897.1|7891.1|7896.1|7890.1|0
1653378600000|2022-05-24 07:50:00|7895.8|7889.8|7897.1|7891.1|7897.1|7891.1|7895.8|7889.8|0
1653378610000|2022-05-24 07:50:10|7896.8|7890.8|7896.1|7890.1|7896.8|7890.8|7896.1|7890.1|0
1653378620000|2022-05-24 07:50:20|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653378630000|2022-05-24 07:50:30|7896.4|7890.4|7896.1|7890.1|7896.4|7890.4|7896.1|7890.1|0
1653378650000|2022-05-24 07:50:50|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653378660000|2022-05-24 07:51:00|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.1|7889.1|0
1653378680000|2022-05-24 07:51:20|7896.3|7890.3|7898.1|7892.1|7898.4|7892.4|7896.3|7890.3|8
1653378690000|2022-05-24 07:51:30|7899.6|7893.6|7897.6|7891.6|7899.6|7893.6|7897.6|7891.6|9
1653378700000|2022-05-24 07:51:40|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|10
1653378710000|2022-05-24 07:51:50|7890.8|7884.8|7891.1|7885.1|7891.1|7885.1|7890.6|7884.6|1
1653378720000|2022-05-24 07:52:00|7893.6|7887.6|7892.6|7886.6|7893.6|7887.6|7892.6|7886.6|2
1653378730000|2022-05-24 07:52:10|7892.1|7886.1|7892.1|7886.1|7892.6|7886.6|7892.1|7886.1|0
1653378770000|2022-05-24 07:52:50|7891.9|7885.9|7891.6|7885.6|7891.9|7885.9|7891.6|7885.6|0
1653378780000|2022-05-24 07:53:00|7891.9|7885.9|7892.1|7886.1|7892.1|7886.1|7891.9|7885.9|0
1653378790000|2022-05-24 07:53:10|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|1
1653378820000|2022-05-24 07:53:40|7891.3|7885.3|7891.1|7885.1|7891.3|7885.3|7891.1|7885.1|0
1653378870000|2022-05-24 07:54:30|7891.4|7885.4|7891.6|7885.6|7892.1|7886.1|7891.4|7885.4|0
1653378890000|2022-05-24 07:54:50|7892.1|7886.1|7891.6|7885.6|7892.6|7886.6|7891.6|7885.6|3
1653378900000|2022-05-24 07:55:00|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|0
1653378910000|2022-05-24 07:55:10|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653378960000|2022-05-24 07:56:00|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|5
1653378990000|2022-05-24 07:56:30|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1653379000000|2022-05-24 07:56:40|7893.3|7887.3|7893.1|7887.1|7893.3|7887.3|7893.1|7887.1|1
1653379010000|2022-05-24 07:56:50|7892.8|7886.8|7891.1|7885.1|7892.8|7886.8|7890.8|7884.8|1
1653379020000|2022-05-24 07:57:00|7891.6|7885.6|7891.1|7885.1|7891.8|7885.8|7891.1|7885.1|1
1653379030000|2022-05-24 07:57:10|7890.6|7884.6|7889.6|7883.6|7890.6|7884.6|7889.6|7883.6|0
1653379080000|2022-05-24 07:58:00|7889.8|7883.8|7889.6|7883.6|7889.8|7883.8|7889.6|7883.6|0
1653379100000|2022-05-24 07:58:20|7891.3|7885.3|7891.1|7885.1|7891.3|7885.3|7891.1|7885.1|4
1653379110000|2022-05-24 07:58:30|7891.3|7885.3|7891.1|7885.1|7891.6|7885.6|7891.1|7885.1|0
1653379120000|2022-05-24 07:58:40|7891.3|7885.3|7891.6|7885.6|7891.6|7885.6|7891.3|7885.3|0
1653379130000|2022-05-24 07:58:50|7893.6|7887.6|7892.6|7886.6|7893.6|7887.6|7892.6|7886.6|3
1653379140000|2022-05-24 07:59:00|7892.1|7886.1|7889.6|7883.6|7892.6|7886.6|7889.6|7883.6|3
1653379150000|2022-05-24 07:59:10|7889.1|7883.1|7889.6|7883.6|7889.6|7883.6|7889.1|7883.1|0
1653379160000|2022-05-24 07:59:20|7891.1|7885.1|7890.6|7884.6|7891.1|7885.1|7890.6|7884.6|0
1653379170000|2022-05-24 07:59:30|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|0
1653379180000|2022-05-24 07:59:40|7892|7886|7892.6|7886.6|7892.6|7886.6|7892|7886|1
1653379190000|2022-05-24 07:59:50|7893.1|7887.1|7895.1|7889.1|7895.1|7889.1|7893.1|7887.1|2
1653379200000|2022-05-24 08:00:00|7895.3|7889.3|7895.8|7889.8|7897.6|7891.6|7895.1|7889.1|5
1653379210000|2022-05-24 08:00:10|7896.1|7890.1|7904.1|7898.1|7905.4|7899.4|7896.1|7890.1|13
1653379220000|2022-05-24 08:00:20|7902.6|7896.6|7900.4|7894.4|7904.8|7898.8|7900.4|7894.4|12
1653379230000|2022-05-24 08:00:30|7901.4|7895.4|7899.4|7893.4|7901.9|7895.9|7899.4|7893.4|12
1653379240000|2022-05-24 08:00:40|7899.1|7893.1|7897.9|7891.9|7899.1|7893.1|7897.9|7891.9|0
1653379260000|2022-05-24 08:01:00|7898.9|7892.9|7899.4|7893.4|7899.4|7893.4|7898.9|7892.9|0
1653379270000|2022-05-24 08:01:10|7899.1|7893.1|7900.6|7894.6|7900.6|7894.6|7899.1|7893.1|1
1653379290000|2022-05-24 08:01:30|7900.1|7894.1|7896.9|7890.9|7900.1|7894.1|7896.9|7890.9|2
1653379300000|2022-05-24 08:01:40|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|0
1653379310000|2022-05-24 08:01:50|7897.4|7891.4|7898.9|7892.9|7899.9|7893.9|7897.4|7891.4|1
1653379320000|2022-05-24 08:02:00|7899.1|7893.1|7898.4|7892.4|7899.6|7893.6|7897.9|7891.9|7
1653379330000|2022-05-24 08:02:10|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|1
1653379340000|2022-05-24 08:02:20|7899.6|7893.6|7900.4|7894.4|7900.4|7894.4|7899.6|7893.6|1
1653379360000|2022-05-24 08:02:40|7900.6|7894.6|7903.1|7897.1|7904.9|7898.9|7900.6|7894.6|3
1653379370000|2022-05-24 08:02:50|7902.9|7896.9|7904.1|7898.1|7904.9|7898.9|7901.9|7895.9|7
1653379380000|2022-05-24 08:03:00|7904.4|7898.4|7906.1|7900.1|7906.1|7900.1|7904.4|7898.4|0
1653379390000|2022-05-24 08:03:10|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|0
1653379400000|2022-05-24 08:03:20|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|0
1653379410000|2022-05-24 08:03:30|7903.6|7897.6|7902.4|7896.4|7903.6|7897.6|7902.4|7896.4|2
1653379420000|2022-05-24 08:03:40|7900.4|7894.4|7900.9|7894.9|7900.9|7894.9|7900.4|7894.4|1
1653379430000|2022-05-24 08:03:50|7901.1|7895.1|7900.9|7894.9|7901.1|7895.1|7900.6|7894.6|0
1653379440000|2022-05-24 08:04:00|7901.1|7895.1|7902.4|7896.4|7902.6|7896.6|7901.1|7895.1|0
1653379460000|2022-05-24 08:04:20|7901.6|7895.6|7901.1|7895.1|7901.6|7895.6|7901.1|7895.1|0
1653379480000|2022-05-24 08:04:40|7901.6|7895.6|7901.9|7895.9|7901.9|7895.9|7901.6|7895.6|0
1653379490000|2022-05-24 08:04:50|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1653379500000|2022-05-24 08:05:00|7902.4|7896.4|7904.9|7898.9|7904.9|7898.9|7902.4|7896.4|1
1653379510000|2022-05-24 08:05:10|7905.9|7899.9|7905.7|7899.7|7905.9|7899.9|7905.7|7899.7|0
1653379530000|2022-05-24 08:05:30|7905.9|7899.9|7904.9|7898.9|7905.9|7899.9|7904.9|7898.9|1
1653379570000|2022-05-24 08:06:10|7906.9|7900.9|7907.2|7901.2|7907.4|7901.4|7906.6|7900.6|2
1653379600000|2022-05-24 08:06:40|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653379620000|2022-05-24 08:07:00|7907|7901|7907.4|7901.4|7907.9|7901.9|7906.4|7900.4|1
1653379640000|2022-05-24 08:07:20|7907.9|7901.9|7904.9|7898.9|7907.9|7901.9|7904.9|7898.9|1
1653379650000|2022-05-24 08:07:30|7904.5|7898.5|7903.9|7897.9|7904.5|7898.5|7903.9|7897.9|0
1653379660000|2022-05-24 08:07:40|7904.2|7898.2|7899.7|7893.7|7904.2|7898.2|7899.7|7893.7|0
1653379670000|2022-05-24 08:07:50|7900.4|7894.4|7900.4|7894.4|7900.4|7894.4|7900.4|7894.4|0
1653379680000|2022-05-24 08:08:00|7900.7|7894.7|7901|7895|7903.7|7897.7|7900.7|7894.7|2
1653379710000|2022-05-24 08:08:30|7901.5|7895.5|7900.9|7894.9|7901.5|7895.5|7900.9|7894.9|1
1653379750000|2022-05-24 08:09:10|7901.2|7895.2|7902.7|7896.7|7902.7|7896.7|7901.2|7895.2|0
1653379760000|2022-05-24 08:09:20|7903|7897|7903.7|7897.7|7903.7|7897.7|7903|7897|0
1653379770000|2022-05-24 08:09:30|7904.4|7898.4|7907|7901|7907|7901|7904.4|7898.4|0
1653379780000|2022-05-24 08:09:40|7907.2|7901.2|7906.7|7900.7|7907.2|7901.2|7906.7|7900.7|1
1653379790000|2022-05-24 08:09:50|7904.9|7898.9|7903.7|7897.7|7904.9|7898.9|7902.2|7896.2|2
1653379800000|2022-05-24 08:10:00|7904|7898|7903.9|7897.9|7904.2|7898.2|7903.7|7897.7|0
1653379810000|2022-05-24 08:10:10|7904.2|7898.2|7903.9|7897.9|7904.2|7898.2|7903.9|7897.9|0
1653379820000|2022-05-24 08:10:20|7903.6|7897.6|7902.8|7896.8|7903.6|7897.6|7902.6|7896.6|0
1653379830000|2022-05-24 08:10:30|7903.3|7897.3|7903.8|7897.8|7904.1|7898.1|7903.3|7897.3|0
1653379840000|2022-05-24 08:10:40|7903.3|7897.3|7903.8|7897.8|7904.3|7898.3|7903.3|7897.3|0
1653379850000|2022-05-24 08:10:50|7903.3|7897.3|7903.8|7897.8|7904.1|7898.1|7903.3|7897.3|0
1653379860000|2022-05-24 08:11:00|7904.1|7898.1|7903.3|7897.3|7904.1|7898.1|7903.1|7897.1|0
1653379870000|2022-05-24 08:11:10|7903.1|7897.1|7903.6|7897.6|7903.6|7897.6|7903.1|7897.1|0
1653379880000|2022-05-24 08:11:20|7904.9|7898.9|7905.8|7899.8|7905.8|7899.8|7904.9|7898.9|2
1653379900000|2022-05-24 08:11:40|7906.3|7900.3|7907.3|7901.3|7907.6|7901.6|7906.3|7900.3|0
1653379910000|2022-05-24 08:11:50|7907.6|7901.6|7907.1|7901.1|7907.6|7901.6|7907.1|7901.1|0
1653379920000|2022-05-24 08:12:00|7907.3|7901.3|7907.1|7901.1|7907.3|7901.3|7906.9|7900.9|0
1653379930000|2022-05-24 08:12:10|7907.3|7901.3|7905.4|7899.4|7907.3|7901.3|7905.4|7899.4|0
1653379940000|2022-05-24 08:12:20|7905.2|7899.2|7904.8|7898.8|7905.3|7899.3|7904.1|7898.1|0
1653379950000|2022-05-24 08:12:30|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|0
1653379960000|2022-05-24 08:12:40|7904.6|7898.6|7904.6|7898.6|7904.6|7898.6|7904.6|7898.6|0
1653379980000|2022-05-24 08:13:00|7904.2|7898.2|7904.9|7898.9|7904.9|7898.9|7904.2|7898.2|0
1653379990000|2022-05-24 08:13:10|7905.1|7899.1|7905.4|7899.4|7905.7|7899.7|7905.1|7899.1|0
1653380000000|2022-05-24 08:13:20|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|0
1653380040000|2022-05-24 08:14:00|7905.4|7899.4|7905.4|7899.4|7905.7|7899.7|7905.4|7899.4|0
1653380050000|2022-05-24 08:14:10|7905.2|7899.2|7905.7|7899.7|7905.7|7899.7|7905.2|7899.2|0
1653380060000|2022-05-24 08:14:20|7905.9|7899.9|7905.7|7899.7|7907.7|7901.7|7905.7|7899.7|0
1653380070000|2022-05-24 08:14:30|7905.5|7899.5|7903.7|7897.7|7905.5|7899.5|7903.7|7897.7|2
1653380080000|2022-05-24 08:14:40|7903.9|7897.9|7904.2|7898.2|7904.2|7898.2|7903.9|7897.9|0
1653380090000|2022-05-24 08:14:50|7903.9|7897.9|7903.5|7897.5|7903.9|7897.9|7902.9|7896.9|0
1653380100000|2022-05-24 08:15:00|7903.7|7897.7|7904.2|7898.2|7905.5|7899.5|7903.7|7897.7|1
1653380110000|2022-05-24 08:15:10|7905.5|7899.5|7906.5|7900.5|7906.5|7900.5|7905.5|7899.5|1
1653380120000|2022-05-24 08:15:20|7906.7|7900.7|7907|7901|7908.7|7902.7|7905.7|7899.7|4
1653380130000|2022-05-24 08:15:30|7906.7|7900.7|7905.7|7899.7|7907|7901|7905.7|7899.7|0
1653380140000|2022-05-24 08:15:40|7906.2|7900.2|7905.7|7899.7|7906.2|7900.2|7905.7|7899.7|0
1653380160000|2022-05-24 08:16:00|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|0
1653380170000|2022-05-24 08:16:10|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|0
1653380210000|2022-05-24 08:16:50|7905.5|7899.5|7905.2|7899.2|7905.5|7899.5|7905.2|7899.2|0
1653380220000|2022-05-24 08:17:00|7901.7|7895.7|7901.7|7895.7|7902.7|7896.7|7901|7895|5
1653380230000|2022-05-24 08:17:10|7901.5|7895.5|7900|7894|7901.5|7895.5|7900|7894|2
1653380240000|2022-05-24 08:17:20|7899.7|7893.7|7899.2|7893.2|7899.7|7893.7|7899.2|7893.2|0
1653380250000|2022-05-24 08:17:30|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|0
1653380260000|2022-05-24 08:17:40|7899.2|7893.2|7899.5|7893.5|7899.5|7893.5|7899.2|7893.2|0
1653380270000|2022-05-24 08:17:50|7899.8|7893.8|7906.5|7900.5|7906.5|7900.5|7899.8|7893.8|6
1653380280000|2022-05-24 08:18:00|7906.3|7900.3|7905.8|7899.8|7906.3|7900.3|7905.5|7899.5|0
1653380290000|2022-05-24 08:18:10|7906|7900|7907.6|7901.6|7907.6|7901.6|7906|7900|1
1653380300000|2022-05-24 08:18:20|7908.1|7902.1|7909|7903|7909|7903|7908.1|7902.1|0
1653380310000|2022-05-24 08:18:30|7909.5|7903.5|7908.6|7902.6|7910.3|7904.3|7908.6|7902.6|5
1653380320000|2022-05-24 08:18:40|7908.1|7902.1|7907.5|7901.5|7909.2|7903.2|7907.5|7901.5|2
1653380340000|2022-05-24 08:19:00|7907.8|7901.8|7909.3|7903.3|7911|7905|7907.8|7901.8|7
1653380350000|2022-05-24 08:19:10|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|0
1653380360000|2022-05-24 08:19:20|7909.3|7903.3|7909.5|7903.5|7909.5|7903.5|7909.3|7903.3|3
1653380370000|2022-05-24 08:19:30|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|0
1653380380000|2022-05-24 08:19:40|7910|7904|7909.1|7903.1|7910.1|7904.1|7908.8|7902.8|1
1653380390000|2022-05-24 08:19:50|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1653380400000|2022-05-24 08:20:00|7909.6|7903.6|7910.3|7904.3|7911.5|7905.5|7909.6|7903.6|10
1653380420000|2022-05-24 08:20:20|7910.6|7904.6|7912.6|7906.6|7912.6|7906.6|7910.6|7904.6|1
1653380430000|2022-05-24 08:20:30|7912.3|7906.3|7912.3|7906.3|7914.1|7908.1|7912.3|7906.3|6
1653380440000|2022-05-24 08:20:40|7912.8|7906.8|7912.6|7906.6|7912.8|7906.8|7912.6|7906.6|4
1653380450000|2022-05-24 08:20:50|7912.8|7906.8|7918.6|7912.6|7920.1|7914.1|7912.8|7906.8|6
1653380460000|2022-05-24 08:21:00|7918.9|7912.9|7920.9|7914.9|7920.9|7914.9|7918.9|7912.9|0
1653380470000|2022-05-24 08:21:10|7921.2|7915.2|7920.6|7914.6|7924.2|7918.2|7920.6|7914.6|1
1653380480000|2022-05-24 08:21:20|7919.8|7913.8|7918.3|7912.3|7919.8|7913.8|7918.3|7912.3|0
1653380490000|2022-05-24 08:21:30|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|0
1653380500000|2022-05-24 08:21:40|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|0
1653380520000|2022-05-24 08:22:00|7919.1|7913.1|7919.8|7913.8|7920.1|7914.1|7919.1|7913.1|1
1653380530000|2022-05-24 08:22:10|7920.1|7914.1|7919.8|7913.8|7920.1|7914.1|7919.8|7913.8|0
1653380540000|2022-05-24 08:22:20|7921.1|7915.1|7921.8|7915.8|7921.8|7915.8|7921.1|7915.1|0
1653380550000|2022-05-24 08:22:30|7923.3|7917.3|7924.6|7918.6|7924.6|7918.6|7923.3|7917.3|0
1653380560000|2022-05-24 08:22:40|7925.1|7919.1|7923.9|7917.9|7925.4|7919.4|7923.9|7917.9|2
1653380580000|2022-05-24 08:23:00|7921.3|7915.3|7923.3|7917.3|7923.3|7917.3|7921.3|7915.3|2
1653380590000|2022-05-24 08:23:10|7923.1|7917.1|7924.8|7918.8|7925.1|7919.1|7923.1|7917.1|0
1653380600000|2022-05-24 08:23:20|7925.3|7919.3|7922.3|7916.3|7925.3|7919.3|7922.3|7916.3|6
1653380610000|2022-05-24 08:23:30|7922.1|7916.1|7922.4|7916.4|7923.3|7917.3|7922.1|7916.1|0
1653380620000|2022-05-24 08:23:40|7924.1|7918.1|7923.1|7917.1|7924.8|7918.8|7923.1|7917.1|0
1653380630000|2022-05-24 08:23:50|7922.6|7916.6|7922.9|7916.9|7922.9|7916.9|7922.4|7916.4|0
1653380640000|2022-05-24 08:24:00|7923.1|7917.1|7922.8|7916.8|7925.3|7919.3|7922.8|7916.8|1
1653380650000|2022-05-24 08:24:10|7923.1|7917.1|7924.6|7918.6|7925.6|7919.6|7922.8|7916.8|3
1653380680000|2022-05-24 08:24:40|7924.8|7918.8|7923.1|7917.1|7924.8|7918.8|7923.1|7917.1|2
1653380690000|2022-05-24 08:24:50|7922.8|7916.8|7921.8|7915.8|7922.8|7916.8|7921.8|7915.8|0
1653380700000|2022-05-24 08:25:00|7921.6|7915.6|7921.1|7915.1|7921.6|7915.6|7920.3|7914.3|0
1653380710000|2022-05-24 08:25:10|7921.3|7915.3|7921.6|7915.6|7921.6|7915.6|7921.3|7915.3|0
1653380720000|2022-05-24 08:25:20|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1653380730000|2022-05-24 08:25:30|7921.6|7915.6|7923.6|7917.6|7923.6|7917.6|7921.6|7915.6|0
1653380740000|2022-05-24 08:25:40|7923.8|7917.8|7923.6|7917.6|7923.8|7917.8|7923.6|7917.6|2
1653380750000|2022-05-24 08:25:50|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|1
1653380760000|2022-05-24 08:26:00|7919.8|7913.8|7919.8|7913.8|7920.1|7914.1|7919.8|7913.8|0
1653380790000|2022-05-24 08:26:30|7920.1|7914.1|7920.3|7914.3|7920.3|7914.3|7920.1|7914.1|0
1653380800000|2022-05-24 08:26:40|7920.8|7914.8|7918.6|7912.6|7920.8|7914.8|7918.3|7912.3|1
1653380810000|2022-05-24 08:26:50|7918.8|7912.8|7920.3|7914.3|7920.3|7914.3|7918.8|7912.8|0
1653380820000|2022-05-24 08:27:00|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|0
1653380830000|2022-05-24 08:27:10|7918.1|7912.1|7918.4|7912.4|7918.4|7912.4|7918.1|7912.1|0
1653380840000|2022-05-24 08:27:20|7919.6|7913.6|7919.8|7913.8|7919.8|7913.8|7919.1|7913.1|0
1653380860000|2022-05-24 08:27:40|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|7920.6|7914.6|1
1653380870000|2022-05-24 08:27:50|7920.3|7914.3|7930.2|7924.2|7930.2|7924.2|7920.3|7914.3|13
1653380880000|2022-05-24 08:28:00|7930.5|7924.5|7930.4|7924.4|7931|7925|7930.4|7924.4|2
1653380890000|2022-05-24 08:28:10|7930.9|7924.9|7927.2|7921.2|7930.9|7924.9|7927.2|7921.2|3
1653380900000|2022-05-24 08:28:20|7927.4|7921.4|7927.5|7917.5|7927.5|7921.4|7927.4|7917.5|0
1653380910000|2022-05-24 08:28:30|7927.7|7917.7|7933.7|7927.7|7934|7928|7926|7917.7|7
1653380920000|2022-05-24 08:28:40|7933.5|7927.5|7934.2|7928.2|7934.2|7928.2|7933.5|7927.5|16
1653380930000|2022-05-24 08:28:50|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|0
1653380950000|2022-05-24 08:29:10|7933|7927|7932.9|7926.9|7933.7|7927.7|7932.9|7926.9|0
1653380960000|2022-05-24 08:29:20|7932.4|7926.4|7934.4|7928.4|7934.4|7928.4|7932.4|7926.4|3
1653380970000|2022-05-24 08:29:30|7933.9|7927.9|7933.4|7927.4|7933.9|7927.9|7933.4|7927.4|0
1653380980000|2022-05-24 08:29:40|7933.7|7927.7|7932.9|7926.9|7933.7|7927.7|7932.9|7926.9|0
1653380990000|2022-05-24 08:29:50|7933.2|7927.2|7932.9|7926.9|7933.4|7927.4|7932.9|7926.9|1
1653381000000|2022-05-24 08:30:00|7933.2|7927.2|7932.9|7926.9|7933.7|7927.7|7932.9|7926.9|2
1653381010000|2022-05-24 08:30:10|7933.2|7927.2|7933.2|7927.2|7933.4|7927.4|7932.7|7926.7|0
1653381020000|2022-05-24 08:30:20|7933.7|7927.7|7933.4|7927.4|7933.7|7927.7|7933.4|7927.4|0
1653381030000|2022-05-24 08:30:30|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653381040000|2022-05-24 08:30:40|7932.9|7926.9|7932.8|7926.8|7932.9|7926.9|7932.7|7926.7|2
1653381050000|2022-05-24 08:30:50|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|1
1653381060000|2022-05-24 08:31:00|7932.1|7926.1|7934|7928|7934|7928|7932.1|7926.1|0
1653381080000|2022-05-24 08:31:20|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|7932.5|7926.5|1
1653381090000|2022-05-24 08:31:30|7933.5|7927.5|7932.5|7926.5|7933.5|7927.5|7932.2|7926.2|1
1653381100000|2022-05-24 08:31:40|7932.2|7926.2|7932.8|7926.8|7932.8|7926.8|7931.5|7925.5|0
1653381110000|2022-05-24 08:31:50|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|7931.8|7925.8|0
1653381120000|2022-05-24 08:32:00|7932.1|7926.1|7932.2|7926.2|7932.8|7926.8|7932.1|7926.1|0
1653381130000|2022-05-24 08:32:10|7931.8|7925.8|7934.5|7928.5|7934.7|7928.7|7931.8|7925.8|2
1653381140000|2022-05-24 08:32:20|7935.7|7929.7|7934.1|7928.1|7935.7|7929.7|7934.1|7928.1|0
1653381150000|2022-05-24 08:32:30|7934.6|7928.6|7934.6|7928.6|7935.5|7929.5|7934.6|7928.6|1
1653381160000|2022-05-24 08:32:40|7935|7929|7935.5|7929.5|7935.5|7929.5|7935|7929|0
1653381170000|2022-05-24 08:32:50|7935.7|7929.7|7935.7|7929.7|7937.8|7931.8|7935.7|7929.7|1
1653381180000|2022-05-24 08:33:00|7936|7930|7936|7930|7936|7930|7936|7930|0
1653381190000|2022-05-24 08:33:10|7935.7|7929.7|7938|7932|7938|7932|7935.7|7929.7|0
1653381200000|2022-05-24 08:33:20|7939.2|7933.2|7940.9|7934.9|7940.9|7934.9|7939.2|7933.2|0
1653381210000|2022-05-24 08:33:30|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|7941.1|7935.1|1
1653381220000|2022-05-24 08:33:40|7941.3|7935.3|7942.5|7936.5|7942.8|7936.8|7941.3|7935.3|0
1653381230000|2022-05-24 08:33:50|7942.1|7936.1|7937.4|7931.4|7942.1|7936.1|7936.6|7930.6|2
1653381240000|2022-05-24 08:34:00|7937.7|7931.7|7940.9|7934.9|7940.9|7934.9|7937.7|7931.7|1
1653381250000|2022-05-24 08:34:10|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|1
1653381270000|2022-05-24 08:34:30|7940.1|7934.1|7939.9|7933.9|7940.1|7934.1|7939.9|7933.9|1
1653381280000|2022-05-24 08:34:40|7939.8|7933.8|7939.3|7933.3|7939.8|7933.8|7939.1|7933.1|0
1653381290000|2022-05-24 08:34:50|7938.6|7932.6|7938.1|7932.1|7938.6|7932.6|7938.1|7932.1|0
1653381300000|2022-05-24 08:35:00|7938.9|7932.9|7939.7|7933.7|7939.7|7933.7|7938.9|7932.9|1
1653381310000|2022-05-24 08:35:10|7939.9|7933.9|7940.7|7934.7|7940.7|7934.7|7939.9|7933.9|0
1653381320000|2022-05-24 08:35:20|7940.9|7934.9|7941.2|7935.2|7941.2|7935.2|7940.9|7934.9|1
1653381330000|2022-05-24 08:35:30|7940.9|7934.9|7939.9|7933.9|7940.9|7934.9|7939.9|7933.9|2
1653381340000|2022-05-24 08:35:40|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|7939.7|7933.7|0
1653381350000|2022-05-24 08:35:50|7939.4|7933.4|7940.9|7934.9|7941.2|7935.2|7939.4|7933.4|1
1653381360000|2022-05-24 08:36:00|7941.2|7935.2|7939.7|7933.7|7941.2|7935.2|7939.7|7933.7|1
1653381370000|2022-05-24 08:36:10|7939.4|7933.4|7939.9|7933.9|7939.9|7933.9|7939.4|7933.4|0
1653381380000|2022-05-24 08:36:20|7939.7|7933.7|7936.5|7930.5|7939.7|7933.7|7936.5|7930.5|1
1653381400000|2022-05-24 08:36:40|7936|7930|7934.5|7928.5|7936|7930|7934.5|7928.5|2
1653381410000|2022-05-24 08:36:50|7934.2|7928.2|7932.1|7926.1|7934.2|7928.2|7932.1|7926.1|0
1653381420000|2022-05-24 08:37:00|7931.8|7925.8|7937.2|7931.2|7937.2|7931.2|7931.8|7925.8|1
1653381430000|2022-05-24 08:37:10|7937.5|7931.5|7937.5|7931.5|7937.5|7931.5|7937.2|7931.2|0
1653381440000|2022-05-24 08:37:20|7937.2|7931.2|7938.2|7932.2|7938.2|7932.2|7937.2|7931.2|0
1653381450000|2022-05-24 08:37:30|7939.2|7933.2|7937.7|7931.7|7939.2|7933.2|7937.7|7931.7|2
1653381460000|2022-05-24 08:37:40|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|7937.4|7931.4|0
1653381480000|2022-05-24 08:38:00|7937.7|7931.7|7939.4|7933.4|7939.7|7933.7|7937.7|7931.7|3
1653381490000|2022-05-24 08:38:10|7939.2|7933.2|7939.7|7933.7|7939.7|7933.7|7938.7|7932.7|1
1653381500000|2022-05-24 08:38:20|7939.4|7933.4|7939.6|7933.6|7939.9|7933.9|7939.4|7933.4|0
1653381510000|2022-05-24 08:38:30|7939.1|7933.1|7937.6|7931.6|7939.1|7933.1|7937.6|7931.6|0
1653381520000|2022-05-24 08:38:40|7936.9|7930.9|7937.2|7931.2|7937.2|7931.2|7936.7|7930.7|1
1653381540000|2022-05-24 08:39:00|7937|7931|7936.7|7930.7|7937|7931|7936.7|7930.7|0
1653381560000|2022-05-24 08:39:20|7937.4|7931.4|7937.1|7931.1|7937.4|7931.4|7937.1|7931.1|1
1653381570000|2022-05-24 08:39:30|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|0
1653381580000|2022-05-24 08:39:40|7937|7931|7938.7|7932.7|7938.7|7932.7|7937|7931|1
1653381590000|2022-05-24 08:39:50|7938.5|7932.5|7939.2|7933.2|7939.2|7933.2|7938.5|7932.5|4
1653381600000|2022-05-24 08:40:00|7939.5|7933.5|7939|7933|7939.5|7933.5|7939|7933|2
1653381620000|2022-05-24 08:40:20|7937.9|7931.9|7937.5|7931.5|7937.9|7931.9|7937.2|7931.2|1
1653381660000|2022-05-24 08:41:00|7937.2|7931.2|7936.4|7930.4|7937.2|7931.2|7936.4|7930.4|0
1653381680000|2022-05-24 08:41:20|7936.1|7930.1|7935.7|7929.7|7936.1|7930.1|7935.7|7929.7|0
1653381710000|2022-05-24 08:41:50|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|1
1653381720000|2022-05-24 08:42:00|7933.9|7927.9|7935|7929|7935|7929|7933.9|7927.9|1
1653381730000|2022-05-24 08:42:10|7934.7|7928.7|7934.2|7928.2|7934.7|7928.7|7934.2|7928.2|0
1653381750000|2022-05-24 08:42:30|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|0
1653381760000|2022-05-24 08:42:40|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653381780000|2022-05-24 08:43:00|7934.9|7928.9|7935.2|7929.2|7935.2|7929.2|7934.9|7928.9|0
1653381810000|2022-05-24 08:43:30|||||||||1
1653381820000|2022-05-24 08:43:40|7934.9|7928.9|7934.4|7928.4|7934.9|7928.9|7934.4|7928.4|0
1653381840000|2022-05-24 08:44:00|7934.3|7928.3|7933.4|7927.4|7934.3|7928.3|7933.4|7927.4|2
1653381850000|2022-05-24 08:44:10|7933.9|7927.9|7934.1|7928.1|7934.1|7928.1|7933.9|7927.9|0
1653381860000|2022-05-24 08:44:20|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|7933.9|7927.9|2
1653381870000|2022-05-24 08:44:30|7933.6|7927.6|7933.1|7927.1|7934.1|7928.1|7933.1|7927.1|2
1653381880000|2022-05-24 08:44:40|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|0
1653381900000|2022-05-24 08:45:00|7933.1|7927.1|7933.3|7927.3|7933.3|7927.3|7931.8|7925.8|3
1653381910000|2022-05-24 08:45:10|7932.8|7926.8|7933.6|7927.6|7934.9|7928.9|7932.1|7926.1|4
1653381920000|2022-05-24 08:45:20|7934.1|7928.1|7934.4|7928.4|7934.4|7928.4|7933.6|7927.6|0
1653381940000|2022-05-24 08:45:40|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|1
1653381950000|2022-05-24 08:45:50|7935.2|7929.2|7935.2|7929.2|7935.7|7929.7|7935.2|7929.2|0
1653381970000|2022-05-24 08:46:10|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.7|7928.7|0
1653381980000|2022-05-24 08:46:20|7935.2|7929.2|7935.4|7929.4|7935.4|7929.4|7935.2|7929.2|0
1653381990000|2022-05-24 08:46:30|7935.7|7929.7|7935.2|7929.2|7935.7|7929.7|7935.2|7929.2|0
1653382000000|2022-05-24 08:46:40|7935.6|7929.6|7937.7|7931.7|7937.9|7931.9|7935.6|7929.6|4
1653382010000|2022-05-24 08:46:50|7938.3|7932.3|7938.7|7932.7|7938.7|7932.7|7937.4|7931.4|1
1653382020000|2022-05-24 08:47:00|7939.4|7933.4|7938.9|7932.9|7939.9|7933.9|7938.9|7932.9|1
1653382030000|2022-05-24 08:47:10|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1653382040000|2022-05-24 08:47:20|7938.1|7932.1|7938.6|7932.6|7938.6|7932.6|7938.1|7932.1|3
1653382050000|2022-05-24 08:47:30|||||||||2
1653382060000|2022-05-24 08:47:40|7939.1|7933.1|7941.1|7935.1|7941.1|7935.1|7939.1|7933.1|0
1653382080000|2022-05-24 08:48:00|7941.5|7935.5|7939.8|7933.8|7941.5|7935.5|7939.8|7933.8|1
1653382090000|2022-05-24 08:48:10|7940|7934|7940|7934|7940|7934|7940|7934|0
1653382100000|2022-05-24 08:48:20|7939.8|7933.8|7940.5|7934.5|7941.2|7935.2|7938.7|7932.7|10
1653382120000|2022-05-24 08:48:40|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|0
1653382140000|2022-05-24 08:49:00|7941|7935|7941|7935|7941|7935|7941|7935|0
1653382170000|2022-05-24 08:49:30|7942.5|7936.5|7943|7937|7943|7937|7942.5|7936.5|1
1653382190000|2022-05-24 08:49:50|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|0
1653382200000|2022-05-24 08:50:00|7941.5|7935.5|7938.5|7932.5|7942.2|7936.2|7938.5|7932.5|4
1653382210000|2022-05-24 08:50:10|7938.3|7932.3|7938.8|7932.8|7938.8|7932.8|7938.3|7932.3|2
1653382220000|2022-05-24 08:50:20|7939|7933|7939.5|7933.5|7941.1|7935.1|7939|7933|2
1653382230000|2022-05-24 08:50:30|7939|7933|7939|7933|7939|7933|7938.8|7932.8|0
1653382250000|2022-05-24 08:50:50|7938.8|7932.8|7939.3|7933.3|7939.3|7933.3|7938.5|7932.5|1
1653382260000|2022-05-24 08:51:00|7939|7933|7938.8|7932.8|7939|7933|7938.8|7932.8|0
1653382270000|2022-05-24 08:51:10|7938.3|7932.3|7938.3|7932.3|7938.8|7932.8|7938.3|7932.3|5
1653382290000|2022-05-24 08:51:30|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|0
1653382300000|2022-05-24 08:51:40|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1653382310000|2022-05-24 08:51:50|7939.3|7933.3|7939.6|7933.6|7939.6|7933.6|7939.3|7933.3|0
1653382320000|2022-05-24 08:52:00|7940.1|7934.1|7939.6|7933.6|7940.6|7934.6|7939.3|7933.3|1
1653382330000|2022-05-24 08:52:10|7940.1|7934.1|7940.8|7934.8|7940.8|7934.8|7940.1|7934.1|0
1653382340000|2022-05-24 08:52:20|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|1
1653382350000|2022-05-24 08:52:30|7943|7937|7943|7937|7943|7937|7943|7937|0
1653382380000|2022-05-24 08:53:00|7942.8|7936.8|7943|7937|7943|7937|7942.5|7936.5|1
1653382390000|2022-05-24 08:53:10|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|0
1653382400000|2022-05-24 08:53:20|7947.1|7941.1|7949.3|7943.3|7949.3|7943.3|7947.1|7941.1|11
1653382410000|2022-05-24 08:53:30|7949.6|7943.6|7947.8|7941.8|7949.6|7943.6|7947.8|7941.8|4
1653382420000|2022-05-24 08:53:40|7947|7941|7947.1|7941.1|7947.6|7941.6|7947|7941|1
1653382430000|2022-05-24 08:53:50|7946.6|7940.6|7946.3|7940.3|7946.6|7940.6|7945.8|7939.8|0
1653382440000|2022-05-24 08:54:00|7946.1|7940.1|7945.6|7939.6|7946.1|7940.1|7945.6|7939.6|0
1653382450000|2022-05-24 08:54:10|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|0
1653382460000|2022-05-24 08:54:20|7945.6|7939.6|7947.7|7941.7|7947.7|7941.7|7945.6|7939.6|1
1653382470000|2022-05-24 08:54:30|7947.5|7941.5|7947|7941|7947.5|7941.5|7947|7941|1
1653382480000|2022-05-24 08:54:40|7946.5|7940.5|7946.7|7940.7|7947|7941|7946.5|7940.5|0
1653382500000|2022-05-24 08:55:00|7944.2|7938.2|7945|7939|7945.5|7939.5|7943.7|7937.7|9
1653382510000|2022-05-24 08:55:10|7945.2|7939.2|7944|7938|7945.2|7939.2|7944|7938|0
1653382520000|2022-05-24 08:55:20|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|1
1653382530000|2022-05-24 08:55:30|7943|7937|7943.8|7937.8|7943.8|7937.8|7943|7937|0
1653382540000|2022-05-24 08:55:40|7943.2|7937.2|7944|7938|7944|7938|7943.2|7937.2|0
1653382550000|2022-05-24 08:55:50|7943.5|7937.5|7942.7|7936.7|7943.5|7937.5|7942.7|7936.7|0
1653382560000|2022-05-24 08:56:00|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|0
1653382570000|2022-05-24 08:56:10|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653382590000|2022-05-24 08:56:30|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|0
1653382600000|2022-05-24 08:56:40|7942|7936|7941.7|7935.7|7942|7936|7941.7|7935.7|0
1653382610000|2022-05-24 08:56:50|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|1
1653382620000|2022-05-24 08:57:00|7940.2|7934.2|7940.4|7934.4|7940.4|7934.4|7940.2|7934.2|0
1653382630000|2022-05-24 08:57:10|7940.2|7934.2|7940.2|7934.2|7940.2|7934.2|7940.2|7934.2|0
1653382640000|2022-05-24 08:57:20|7939.1|7933.1|7939.9|7933.9|7939.9|7933.9|7939.1|7933.1|1
1653382660000|2022-05-24 08:57:40|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|0
1653382680000|2022-05-24 08:58:00|7940.2|7934.2|7943.7|7937.7|7943.7|7937.7|7940.2|7934.2|1
1653382690000|2022-05-24 08:58:10|7943.5|7937.5|7943.7|7937.7|7943.7|7937.7|7943.5|7937.5|0
1653382700000|2022-05-24 08:58:20|7944|7938|7944|7938|7944|7938|7944|7938|9
1653382710000|2022-05-24 08:58:30|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1653382720000|2022-05-24 08:58:40|||||||||2
1653382730000|2022-05-24 08:58:50|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|0
1653382760000|2022-05-24 08:59:20|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|7943.7|7937.7|0
1653382770000|2022-05-24 08:59:30|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|1
1653382780000|2022-05-24 08:59:40|7943.7|7937.7|7944.5|7938.5|7944.5|7938.5|7943.7|7937.7|2
1653382800000|2022-05-24 09:00:00|7946.5|7940.5|7947.3|7941.3|7948.6|7942.6|7946.3|7940.3|8
1653382810000|2022-05-24 09:00:10|7947.5|7941.5|7954|7948|7954|7948|7947.3|7941.3|3
1653382820000|2022-05-24 09:00:20|7954.5|7948.5|7953.4|7947.4|7954.5|7948.5|7953.4|7947.4|14
1653382830000|2022-05-24 09:00:30|7953.9|7947.9|7955.1|7949.1|7955.1|7949.1|7953.9|7947.9|0
1653382840000|2022-05-24 09:00:40|7955.9|7949.9|7950.1|7944.1|7955.9|7949.9|7949.9|7943.9|3
1653382850000|2022-05-24 09:00:50|7949.9|7943.9|7947.8|7941.8|7949.9|7943.9|7947.6|7941.6|0
1653382860000|2022-05-24 09:01:00|7947.6|7941.6|7946.8|7940.8|7947.6|7941.6|7945|7939|4
1653382880000|2022-05-24 09:01:20|7946.3|7940.3|7945.7|7939.7|7946.3|7940.3|7945.7|7939.7|1
1653382890000|2022-05-24 09:01:30|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|0
1653382900000|2022-05-24 09:01:40|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|0
1653382910000|2022-05-24 09:01:50|7945.2|7939.2|7946.3|7940.3|7946.8|7940.8|7945.2|7939.2|1
1653382920000|2022-05-24 09:02:00|7944.5|7938.5|7944|7938|7944.5|7938.5|7944|7938|1
1653382930000|2022-05-24 09:02:10|7944.3|7938.3|7944.5|7938.5|7944.5|7938.5|7944.3|7938.3|0
1653382950000|2022-05-24 09:02:30|7945.3|7939.3|7945.8|7939.8|7945.8|7939.8|7945.3|7939.3|0
1653382960000|2022-05-24 09:02:40|7946.3|7940.3|7947.5|7941.5|7947.5|7941.5|7946.3|7940.3|0
1653382970000|2022-05-24 09:02:50|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|7948.5|7942.5|0
1653382980000|2022-05-24 09:03:00|7949.5|7943.5|7949.8|7943.8|7949.8|7943.8|7949.5|7943.5|0
1653382990000|2022-05-24 09:03:10|7949.3|7943.3|7948.3|7942.3|7949.3|7943.3|7948.3|7942.3|1
1653383000000|2022-05-24 09:03:20|7948.5|7942.5|7948.8|7942.8|7948.8|7942.8|7948.5|7942.5|0
1653383010000|2022-05-24 09:03:30|7949.6|7943.6|7950.1|7944.1|7950.1|7944.1|7949.6|7943.6|0
1653383020000|2022-05-24 09:03:40|7950.3|7944.3|7955.9|7949.9|7956.1|7950.1|7950.1|7944.1|12
1653383050000|2022-05-24 09:04:10|7956.3|7950.3|7956.8|7950.8|7956.8|7950.8|7956.3|7950.3|0
1653383060000|2022-05-24 09:04:20|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|1
1653383070000|2022-05-24 09:04:30|7956.8|7950.8|7957.1|7951.1|7957.1|7951.1|7956.1|7950.1|8
1653383080000|2022-05-24 09:04:40|7956.6|7950.6|7956.3|7950.3|7956.6|7950.6|7956.3|7950.3|1
1653383100000|2022-05-24 09:05:00|7956.6|7950.6|7955.1|7949.1|7956.6|7950.6|7955.1|7949.1|2
1653383120000|2022-05-24 09:05:20|7955.8|7949.8|7956|7950|7956|7950|7955.8|7949.8|0
1653383130000|2022-05-24 09:05:30|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|0
1653383140000|2022-05-24 09:05:40|7956.3|7950.3|7956.5|7950.5|7956.5|7950.5|7956.3|7950.3|0
1653383170000|2022-05-24 09:06:10|7957.1|7951.1|7956.5|7950.5|7957.1|7951.1|7956.5|7950.5|1
1653383180000|2022-05-24 09:06:20|7954.2|7948.2|7953.3|7947.3|7954.2|7948.2|7953.3|7947.3|2
1653383190000|2022-05-24 09:06:30|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|0
1653383210000|2022-05-24 09:06:50|7954.5|7948.5|7956.8|7950.8|7956.8|7950.8|7954.5|7948.5|1
1653383270000|2022-05-24 09:07:50|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|1
1653383300000|2022-05-24 09:08:20|7956.5|7950.5|7956.3|7950.3|7956.5|7950.5|7956.3|7950.3|2
1653383310000|2022-05-24 09:08:30|7954.8|7948.8|7952.8|7946.8|7954.8|7948.8|7952.8|7946.8|5
1653383320000|2022-05-24 09:08:40|7953.3|7947.3|7953.5|7947.5|7953.5|7947.5|7953.3|7947.3|4
1653383330000|2022-05-24 09:08:50|7953.3|7947.3|7953|7947|7953.5|7947.5|7952.4|7946.4|1
1653383340000|2022-05-24 09:09:00|7952.5|7946.5|7957.1|7951.1|7957.1|7951.1|7952.5|7946.5|2
1653383350000|2022-05-24 09:09:10|7957.3|7951.3|7957.1|7951.1|7957.3|7951.3|7957.1|7951.1|0
1653383360000|2022-05-24 09:09:20|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|1
1653383380000|2022-05-24 09:09:40|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|1
1653383390000|2022-05-24 09:09:50|7957.4|7951.4|7956.3|7950.3|7957.4|7951.4|7956.3|7950.3|2
1653383410000|2022-05-24 09:10:10|7956.8|7950.8|7956.3|7950.3|7956.8|7950.8|7956.3|7950.3|0
1653383420000|2022-05-24 09:10:20|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|1
1653383430000|2022-05-24 09:10:30|7956.1|7950.1|7955.9|7949.9|7956.9|7950.9|7955.6|7949.6|1
1653383440000|2022-05-24 09:10:40|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|5
1653383450000|2022-05-24 09:10:50|7959.3|7953.3|7957.6|7951.6|7959.3|7953.3|7957.6|7951.6|5
1653383460000|2022-05-24 09:11:00|7958.3|7952.3|7958.8|7952.8|7958.8|7952.8|7958.3|7952.3|0
1653383470000|2022-05-24 09:11:10|7959.4|7953.4|7958.3|7952.3|7959.4|7953.4|7958.3|7952.3|2
1653383490000|2022-05-24 09:11:30|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|7957.8|7951.8|0
1653383500000|2022-05-24 09:11:40|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|3
1653383510000|2022-05-24 09:11:50|7956.1|7950.1|7955.6|7949.6|7956.1|7950.1|7955.6|7949.6|0
1653383530000|2022-05-24 09:12:10|||||||||3
1653383560000|2022-05-24 09:12:40|7956.1|7950.1|7956.6|7950.6|7956.6|7950.6|7956.1|7950.1|1
1653383580000|2022-05-24 09:13:00|7956.8|7950.8|7957.6|7951.6|7958.3|7952.3|7956.8|7950.8|3
1653383610000|2022-05-24 09:13:30|7957.9|7951.9|7957.8|7951.8|7957.9|7951.9|7957.8|7951.8|1
1653383630000|2022-05-24 09:13:50|7958|7952|7958|7952|7958.5|7952.5|7957.8|7951.8|1
1653383640000|2022-05-24 09:14:00|7957.5|7951.5|7957.8|7951.8|7957.8|7951.8|7957.5|7951.5|2
1653383650000|2022-05-24 09:14:10|7957.5|7951.5|7958.5|7952.5|7958.5|7952.5|7956.6|7950.6|4
1653383660000|2022-05-24 09:14:20|7959.1|7953.1|7958.5|7952.5|7959.1|7953.1|7958.5|7952.5|1
1653383680000|2022-05-24 09:14:40|7958|7952|7958|7952|7958|7952|7957.2|7951.2|0
1653383690000|2022-05-24 09:14:50|7956.8|7950.8|7956.1|7950.1|7956.8|7950.8|7956.1|7950.1|0
1653383700000|2022-05-24 09:15:00|7956.4|7950.4|7956.4|7950.4|7956.9|7950.9|7956.4|7950.4|0
1653383720000|2022-05-24 09:15:20|7957.6|7951.6|7958.1|7952.1|7958.1|7952.1|7957.6|7951.6|1
1653383740000|2022-05-24 09:15:40|7957.3|7951.3|7958.1|7952.1|7958.4|7952.4|7957.3|7951.3|1
1653383750000|2022-05-24 09:15:50|7959.2|7953.2|7960.9|7954.9|7960.9|7954.9|7959.2|7953.2|0
1653383760000|2022-05-24 09:16:00|7960|7954|7955.3|7949.3|7960|7954|7955.3|7949.3|4
1653383770000|2022-05-24 09:16:10|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|4
1653383780000|2022-05-24 09:16:20|7961.1|7951.1|7954.5|7948.5|7961.1|7952.9|7953.7|7947.7|7
1653383790000|2022-05-24 09:16:30|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|7954.2|7948.2|1
1653383800000|2022-05-24 09:16:40|7953.9|7947.9|7954.2|7948.2|7954.2|7948.2|7953.9|7947.9|0
1653383820000|2022-05-24 09:17:00|7953.9|7947.9|7955|7949|7955.2|7949.2|7953.9|7947.9|0
1653383850000|2022-05-24 09:17:30|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|0
1653383860000|2022-05-24 09:17:40|7955|7949|7955|7949|7955|7949|7955|7949|0
1653383870000|2022-05-24 09:17:50|7956|7950|7956.8|7950.8|7956.8|7950.8|7956|7950|0
1653383880000|2022-05-24 09:18:00|7957.3|7951.3|7957.3|7951.3|7957.5|7951.5|7957.3|7951.3|0
1653383890000|2022-05-24 09:18:10|7957|7951|7957|7951|7957|7951|7957|7951|0
1653383900000|2022-05-24 09:18:20|7956.8|7950.8|7955.2|7949.2|7956.8|7950.8|7955.2|7949.2|1
1653383910000|2022-05-24 09:18:30|7955|7949|7955|7949|7955|7949|7955|7949|0
1653383920000|2022-05-24 09:18:40|7955.2|7949.2|7957.5|7951.5|7957.5|7951.5|7955.2|7949.2|0
1653383930000|2022-05-24 09:18:50|7958|7952|7956.8|7950.8|7958|7952|7956.8|7950.8|0
1653383940000|2022-05-24 09:19:00|7956.5|7950.5|7957|7951|7957|7951|7956.5|7950.5|0
1653383950000|2022-05-24 09:19:10|7957.5|7951.5|7958.5|7952.5|7959.3|7953.3|7957.5|7951.5|3
1653383960000|2022-05-24 09:19:20|7958.8|7952.8|7957.3|7951.3|7958.8|7952.8|7957.3|7951.3|1
1653383970000|2022-05-24 09:19:30|7957|7951|7955.9|7949.9|7957|7951|7955.9|7949.9|1
1653383980000|2022-05-24 09:19:40|7955.7|7949.7|7955.4|7949.4|7955.7|7949.7|7955.4|7949.4|0
1653383990000|2022-05-24 09:19:50|7954.9|7948.9|7955.2|7949.2|7955.6|7949.6|7954.5|7948.5|12
1653384000000|2022-05-24 09:20:00|7954.2|7948.2|7953.2|7947.2|7954.2|7948.2|7953.2|7947.2|0
1653384010000|2022-05-24 09:20:10|7953.7|7947.7|7957.5|7951.5|7957.5|7951.5|7953.1|7947.1|2
1653384020000|2022-05-24 09:20:20|7957.3|7951.3|7956.5|7950.5|7957.3|7951.3|7956.5|7950.5|0
1653384030000|2022-05-24 09:20:30|7956|7950|7953.9|7947.9|7956.5|7950.5|7953.4|7947.4|1
1653384040000|2022-05-24 09:20:40|7953.7|7947.7|7957.6|7951.6|7958.1|7952.1|7953.7|7947.7|13
1653384050000|2022-05-24 09:20:50|7957.1|7951.1|7958.1|7952.1|7958.1|7952.1|7957.1|7951.1|1
1653384060000|2022-05-24 09:21:00|7958.4|7952.4|7958.4|7952.4|7958.7|7952.7|7958.4|7952.4|0
1653384070000|2022-05-24 09:21:10|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|0
1653384090000|2022-05-24 09:21:30|7959.6|7953.6|7958.9|7952.9|7959.6|7953.6|7958.9|7952.9|0
1653384100000|2022-05-24 09:21:40|7958.6|7952.6|7957.8|7951.8|7958.6|7952.6|7957.8|7951.8|0
1653384110000|2022-05-24 09:21:50|7958.1|7952.1|7958.4|7952.4|7958.7|7952.7|7957.9|7951.9|1
1653384120000|2022-05-24 09:22:00|7957.9|7951.9|7959.4|7953.4|7959.4|7953.4|7957.9|7951.9|2
1653384130000|2022-05-24 09:22:10|7958.1|7952.1|7958.6|7952.6|7958.6|7952.6|7957.8|7951.8|1
1653384140000|2022-05-24 09:22:20|7958.4|7952.4|7958.3|7952.3|7958.4|7952.4|7958.1|7952.1|9
1653384150000|2022-05-24 09:22:30|7958.1|7952.1|7958.1|7952.1|7958.4|7952.4|7957.8|7951.8|1
1653384160000|2022-05-24 09:22:40|7958.4|7952.4|7958.1|7952.1|7958.8|7952.8|7958.1|7952.1|0
1653384170000|2022-05-24 09:22:50|7958.6|7952.6|7957.8|7951.8|7958.6|7952.6|7957.4|7951.4|1
1653384180000|2022-05-24 09:23:00|7958.1|7952.1|7957.8|7951.8|7958.9|7952.9|7957.1|7951.1|0
1653384190000|2022-05-24 09:23:10|7957.3|7951.3|7958.1|7952.1|7958.1|7952.1|7957.3|7951.3|1
1653384200000|2022-05-24 09:23:20|7957.8|7951.8|7960.7|7954.7|7960.9|7954.9|7957.8|7951.8|64
1653384210000|2022-05-24 09:23:30|7961|7955|7961.7|7955.7|7963|7957|7961|7955|7
1653384220000|2022-05-24 09:23:40|7962|7956|7961.9|7955.9|7962|7956|7961.4|7955.4|0
1653384230000|2022-05-24 09:23:50|7961.7|7955.7|7958.9|7952.9|7962|7956|7958.9|7952.9|1
1653384250000|2022-05-24 09:24:10|7958.4|7952.4|7956.2|7950.2|7958.4|7952.4|7956|7950|1
1653384260000|2022-05-24 09:24:20|7956|7950|7956|7950|7956|7950|7956|7950|0
1653384270000|2022-05-24 09:24:30|7956.2|7950.2|7958.2|7952.2|7959.5|7953.5|7956.2|7950.2|6
1653384280000|2022-05-24 09:24:40|7958.5|7952.5|7958.2|7952.2|7958.5|7952.5|7958.2|7952.2|0
1653384290000|2022-05-24 09:24:50|7958|7952|7959|7953|7959.5|7953.5|7957.2|7951.2|6
1653384300000|2022-05-24 09:25:00|7958.5|7952.5|7958.7|7952.7|7959|7953|7958|7952|2
1653384340000|2022-05-24 09:25:40|7958|7952|7958|7952|7958.5|7952.5|7958|7952|1
1653384360000|2022-05-24 09:26:00|7958.2|7952.2|7957.2|7951.2|7958.2|7952.2|7957.2|7951.2|0
1653384370000|2022-05-24 09:26:10|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|1
1653384380000|2022-05-24 09:26:20|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653384390000|2022-05-24 09:26:30|7957.7|7951.7|7958.2|7952.2|7958.2|7952.2|7957.7|7951.7|2
1653384410000|2022-05-24 09:26:50|7958.4|7952.4|7958|7952|7958.4|7952.4|7958|7952|0
1653384420000|2022-05-24 09:27:00|7958.3|7952.3|7958|7952|7959.8|7953.8|7957.7|7951.7|1
1653384430000|2022-05-24 09:27:10|7958.3|7952.3|7958|7952|7958.3|7952.3|7957|7951|0
1653384440000|2022-05-24 09:27:20|7958.2|7952.2|7958.7|7952.7|7959.9|7953.9|7958.2|7952.2|1
1653384450000|2022-05-24 09:27:30|7957.7|7951.7|7958.2|7952.2|7958.7|7952.7|7957.7|7951.7|2
1653384460000|2022-05-24 09:27:40|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|0
1653384490000|2022-05-24 09:28:10|7958.2|7952.2|7957.2|7951.2|7958.2|7952.2|7957.2|7951.2|0
1653384500000|2022-05-24 09:28:20|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|1
1653384510000|2022-05-24 09:28:30|||||||||1
1653384520000|2022-05-24 09:28:40|7957.2|7951.2|7957.2|7951.2|7957.2|7951.2|7957.2|7951.2|0
1653384530000|2022-05-24 09:28:50|7957.7|7951.7|7958.7|7952.7|7959.9|7953.9|7957.7|7951.7|4
1653384540000|2022-05-24 09:29:00|7958.5|7952.5|7957.3|7951.3|7959|7953|7957.3|7951.3|2
1653384550000|2022-05-24 09:29:10|7958.2|7952.2|7956.9|7950.9|7958.2|7952.2|7956.9|7950.9|0
1653384560000|2022-05-24 09:29:20|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1653384570000|2022-05-24 09:29:30|7956.4|7950.4|7955.9|7949.9|7956.4|7950.4|7955.9|7949.9|0
1653384580000|2022-05-24 09:29:40|7956.4|7950.4|7957.1|7951.1|7957.7|7951.7|7955.6|7949.6|2
1653384590000|2022-05-24 09:29:50|7957.4|7951.4|7956.4|7950.4|7957.4|7951.4|7956.1|7950.1|1
1653384640000|2022-05-24 09:30:40|7956.1|7950.1|7956.4|7950.4|7956.4|7950.4|7956.1|7950.1|0
1653384650000|2022-05-24 09:30:50|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|1
1653384660000|2022-05-24 09:31:00|7957.2|7951.2|7956.7|7950.7|7957.2|7951.2|7956.7|7950.7|0
1653384670000|2022-05-24 09:31:10|7956.9|7950.9|7957.4|7951.4|7957.4|7951.4|7956.9|7950.9|0
1653384680000|2022-05-24 09:31:20|7957.2|7951.2|7958.4|7952.4|7958.4|7952.4|7957.2|7951.2|0
1653384690000|2022-05-24 09:31:30|7958.7|7952.7|7958.7|7952.7|7958.9|7952.9|7958.7|7952.7|2
1653384710000|2022-05-24 09:31:50|7958.9|7952.9|7959.2|7953.2|7959.2|7953.2|7958.9|7952.9|0
1653384720000|2022-05-24 09:32:00|7958.5|7952.5|7959.2|7953.2|7959.2|7953.2|7958.5|7952.5|1
1653384730000|2022-05-24 09:32:10|7958.7|7952.7|7957.2|7951.2|7958.7|7952.7|7957.2|7951.2|1
1653384750000|2022-05-24 09:32:30|7957.5|7951.5|7958.4|7952.4|7958.4|7952.4|7957.5|7951.5|2
1653384790000|2022-05-24 09:33:10|7958.7|7952.7|7959.5|7953.5|7959.5|7953.5|7958.7|7952.7|1
1653384800000|2022-05-24 09:33:20|7959.7|7953.7|7960|7954|7960|7954|7959.7|7953.7|0
1653384810000|2022-05-24 09:33:30|7959.7|7953.7|7960|7954|7960|7954|7959.7|7953.7|0
1653384820000|2022-05-24 09:33:40|7960.2|7954.2|7960.7|7954.7|7960.7|7954.7|7960.2|7954.2|1
1653384840000|2022-05-24 09:34:00|7961|7955|7965.9|7959.9|7966.2|7960.2|7961|7955|8
1653384850000|2022-05-24 09:34:10|7966.2|7960.2|7965.9|7959.9|7966.2|7960.2|7965.9|7959.9|0
1653384860000|2022-05-24 09:34:20|7966.5|7960.5|7967.2|7961.2|7967.2|7961.2|7966.5|7960.5|1
1653384870000|2022-05-24 09:34:30|7967.5|7961.5|7970.2|7964.2|7970.2|7964.2|7963.9|7957.9|7
1653384880000|2022-05-24 09:34:40|7972.5|7966.5|7974.7|7968.7|7975|7969|7971.7|7965.7|21
1653384890000|2022-05-24 09:34:50|7975|7969|7972.4|7966.4|7975|7969|7972.4|7966.4|10
1653384900000|2022-05-24 09:35:00|7970.4|7964.4|7968.1|7962.1|7970.6|7964.6|7968.1|7962.1|2
1653384910000|2022-05-24 09:35:10|7967.8|7961.8|7966.8|7960.8|7967.8|7961.8|7966.8|7960.8|0
1653384920000|2022-05-24 09:35:20|7966.3|7960.3|7964.8|7958.8|7966.3|7960.3|7964.8|7958.8|4
1653384930000|2022-05-24 09:35:30|7963.9|7957.9|7964.1|7958.1|7964.1|7958.1|7963.9|7957.9|0
1653384940000|2022-05-24 09:35:40|7963.8|7957.8|7962.8|7956.8|7963.8|7957.8|7962.5|7956.5|0
1653384950000|2022-05-24 09:35:50|7962.5|7956.5|7962.8|7956.8|7962.8|7956.8|7962.5|7956.5|0
1653384960000|2022-05-24 09:36:00|7962.5|7956.5|7962.3|7956.3|7962.8|7956.8|7961.8|7955.8|0
1653384970000|2022-05-24 09:36:10|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|0
1653384980000|2022-05-24 09:36:20|7962.3|7956.3|7964.8|7958.8|7964.8|7958.8|7962.3|7956.3|4
1653385000000|2022-05-24 09:36:40|7966.4|7960.4|7965.3|7959.3|7966.4|7960.4|7965.3|7959.3|5
1653385010000|2022-05-24 09:36:50|7965.6|7959.6|7965.9|7959.9|7965.9|7959.9|7965.6|7959.6|0
1653385020000|2022-05-24 09:37:00|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|1
1653385030000|2022-05-24 09:37:10|7964.8|7958.8|7964.8|7958.8|7964.8|7958.8|7964.8|7958.8|0
1653385040000|2022-05-24 09:37:20|7965.1|7959.1|7965.3|7959.3|7965.3|7959.3|7965.1|7959.1|0
1653385060000|2022-05-24 09:37:40|7965.1|7959.1|7965.3|7959.3|7965.3|7959.3|7965.1|7959.1|0
1653385070000|2022-05-24 09:37:50|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|7965.6|7959.6|0
1653385080000|2022-05-24 09:38:00|7965.8|7959.8|7965.8|7959.8|7967.3|7961.3|7965.8|7959.8|3
1653385090000|2022-05-24 09:38:10|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|0
1653385120000|2022-05-24 09:38:40|7965.5|7959.5|7967.1|7961.1|7967.1|7961.1|7965.5|7959.5|5
1653385130000|2022-05-24 09:38:50|7967.3|7961.3|7967.1|7961.1|7967.3|7961.3|7967.1|7961.1|1
1653385140000|2022-05-24 09:39:00|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|7966.3|7960.3|0
1653385150000|2022-05-24 09:39:10|7965.8|7959.8|7960.2|7954.2|7965.8|7959.8|7960.2|7954.2|6
1653385160000|2022-05-24 09:39:20|7959.8|7953.8|7960.4|7954.4|7960.9|7954.9|7959.8|7953.8|0
1653385180000|2022-05-24 09:39:40|7965.7|7959.7|7967.9|7961.9|7967.9|7961.9|7965.7|7959.7|11
1653385190000|2022-05-24 09:39:50|7966.5|7960.5|7966.7|7960.7|7966.7|7960.7|7966.5|7960.5|0
1653385200000|2022-05-24 09:40:00|7966.5|7960.5|7967.2|7961.2|7967.2|7961.2|7966.2|7960.2|0
1653385210000|2022-05-24 09:40:10|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|0
1653385220000|2022-05-24 09:40:20|7965.7|7959.7|7965.2|7959.2|7965.7|7959.7|7964.9|7958.9|3
1653385230000|2022-05-24 09:40:30|7964.9|7958.9|7964.4|7958.4|7964.9|7958.9|7964.4|7958.4|1
1653385240000|2022-05-24 09:40:40|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|0
1653385250000|2022-05-24 09:40:50|7963.9|7957.9|7962.2|7956.2|7963.9|7957.9|7962.2|7956.2|0
1653385270000|2022-05-24 09:41:10|7962.4|7956.4|7964.4|7958.4|7964.4|7958.4|7962.4|7956.4|1
1653385280000|2022-05-24 09:41:20|7965.2|7959.2|7970.7|7964.7|7970.7|7964.7|7965.2|7959.2|5
1653385290000|2022-05-24 09:41:30|7972.2|7966.2|7972.4|7966.4|7972.7|7966.7|7972.2|7966.2|0
1653385300000|2022-05-24 09:41:40|7972.2|7966.2|7974.6|7968.6|7975.5|7969.5|7971.9|7965.9|4
1653385310000|2022-05-24 09:41:50|7974.8|7968.8|7974.1|7968.1|7974.8|7968.8|7974.1|7968.1|2
1653385320000|2022-05-24 09:42:00|7973.5|7967.5|7972.3|7966.3|7973.5|7967.5|7972.3|7966.3|1
1653385330000|2022-05-24 09:42:10|7971.8|7965.8|7966.3|7960.3|7971.8|7965.8|7966.3|7960.3|3
1653385350000|2022-05-24 09:42:30|7966.8|7960.8|7969.5|7963.5|7969.5|7963.5|7966.8|7960.8|1
1653385370000|2022-05-24 09:42:50|7968.3|7962.3|7967.2|7961.2|7968.3|7962.3|7967.2|7961.2|1
1653385380000|2022-05-24 09:43:00|7966.5|7960.5|7970.3|7964.3|7972.1|7966.1|7966.5|7960.5|9
1653385390000|2022-05-24 09:43:10|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|7970.8|7964.8|0
1653385400000|2022-05-24 09:43:20|7970.6|7964.6|7970.3|7964.3|7970.6|7964.6|7970.3|7964.3|0
1653385420000|2022-05-24 09:43:40|7970.8|7964.8|7971.1|7965.1|7971.1|7965.1|7970.3|7964.3|0
1653385430000|2022-05-24 09:43:50|7970.8|7964.8|7973|7967|7973.8|7967.8|7970.8|7964.8|3
1653385440000|2022-05-24 09:44:00|7972.6|7966.6|7974.3|7968.3|7974.5|7968.5|7972.6|7966.6|3
1653385450000|2022-05-24 09:44:10|7974|7968|7972|7966|7974|7968|7972|7966|2
1653385460000|2022-05-24 09:44:20|7971|7965|7971|7965|7971|7965|7971|7965|1
1653385470000|2022-05-24 09:44:30|7970.6|7964.6|7971.1|7965.1|7971.1|7965.1|7970.6|7964.6|0
1653385480000|2022-05-24 09:44:40|7972.1|7966.1|7972.8|7966.8|7972.8|7966.8|7972.1|7966.1|1
1653385490000|2022-05-24 09:44:50|7972.6|7966.6|7972.3|7966.3|7972.6|7966.6|7972.1|7966.1|0
1653385500000|2022-05-24 09:45:00|7972.1|7966.1|7975.3|7969.3|7975.3|7969.3|7972.1|7966.1|1
1653385510000|2022-05-24 09:45:10|7975.1|7969.1|7975.3|7969.3|7975.3|7969.3|7975.1|7969.1|0
1653385520000|2022-05-24 09:45:20|7975.1|7969.1|7975.6|7969.6|7975.8|7969.8|7975.1|7969.1|0
1653385530000|2022-05-24 09:45:30|7976.8|7970.8|7976.3|7970.3|7976.8|7970.8|7976.3|7970.3|5
1653385540000|2022-05-24 09:45:40|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|7975.8|7969.8|0
1653385550000|2022-05-24 09:45:50|7976.1|7970.1|7976.3|7970.3|7976.3|7970.3|7976.1|7970.1|0
1653385560000|2022-05-24 09:46:00|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|7976.6|7970.6|0
1653385590000|2022-05-24 09:46:30|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|2
1653385600000|2022-05-24 09:46:40|7979.9|7973.9|7982.5|7976.5|7982.5|7976.5|7979.9|7973.9|2
1653385610000|2022-05-24 09:46:50|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|5
1653385620000|2022-05-24 09:47:00|7981|7975|7979.9|7973.9|7981|7975|7979.1|7973.1|2
1653385630000|2022-05-24 09:47:10|7979.4|7973.4|7978.7|7972.7|7979.9|7973.9|7978.2|7972.2|0
1653385640000|2022-05-24 09:47:20|7978.4|7972.4|7978|7972|7978.7|7972.7|7978|7972|0
1653385650000|2022-05-24 09:47:30|7979.5|7973.5|7980.2|7974.2|7980.2|7974.2|7979.5|7973.5|2
1653385660000|2022-05-24 09:47:40|7980.7|7974.7|7979.5|7973.5|7981.3|7975.3|7979.5|7973.5|1
1653385670000|2022-05-24 09:47:50|7979.9|7973.9|7979.7|7973.7|7980.7|7974.7|7979.7|7973.7|2
1653385680000|2022-05-24 09:48:00|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1653385690000|2022-05-24 09:48:10|7981.3|7975.3|7978.9|7972.9|7981.5|7975.5|7978.9|7972.9|3
1653385700000|2022-05-24 09:48:20|7979.2|7973.2|7979.4|7973.4|7979.4|7973.4|7979.2|7973.2|0
1653385710000|2022-05-24 09:48:30|7980.5|7974.5|7977.9|7971.9|7980.5|7974.5|7977.7|7971.7|6
1653385720000|2022-05-24 09:48:40|7978.2|7972.2|7978.7|7972.7|7978.7|7972.7|7978.2|7972.2|0
1653385730000|2022-05-24 09:48:50|7979.3|7973.3|7977.1|7971.1|7979.3|7973.3|7977.1|7971.1|3
1653385750000|2022-05-24 09:49:10|7976.6|7970.6|7977.1|7971.1|7977.1|7971.1|7976.6|7970.6|1
1653385760000|2022-05-24 09:49:20|7979.7|7969.7|7979.7|7969.7|7979.7|7969.7|7979.7|7969.7|0
1653385790000|2022-05-24 09:49:50|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|0
1653385800000|2022-05-24 09:50:00|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1653385820000|2022-05-24 09:50:20|7979.2|7973.2|7979.7|7973.7|7979.7|7973.7|7979.2|7973.2|0
1653385840000|2022-05-24 09:50:40|7980|7974|7980|7974|7980|7974|7980|7974|0
1653385890000|2022-05-24 09:51:30|7980.3|7974.3|7979.5|7973.5|7980.3|7974.3|7979.5|7973.5|1
1653385900000|2022-05-24 09:51:40|7979.2|7973.2|7978.9|7972.9|7979.2|7973.2|7978.9|7972.9|0
1653385920000|2022-05-24 09:52:00|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7978.9|7972.9|0
1653385930000|2022-05-24 09:52:10|7979.7|7973.7|7981.5|7975.5|7981.5|7975.5|7979.5|7973.5|6
1653385940000|2022-05-24 09:52:20|7981.8|7975.8|7987.3|7981.3|7987.3|7981.3|7981.8|7975.8|5
1653385950000|2022-05-24 09:52:30|7987|7981|7988.5|7982.5|7988.5|7982.5|7987|7981|0
1653385960000|2022-05-24 09:52:40|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|1
1653385970000|2022-05-24 09:52:50|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|0
1653385980000|2022-05-24 09:53:00|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|2
1653385990000|2022-05-24 09:53:10|7987.5|7981.5|7988.1|7982.1|7988.3|7982.3|7987.1|7981.1|38
1653386000000|2022-05-24 09:53:20|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|7987.1|7981.1|2
1653386010000|2022-05-24 09:53:30|7989.1|7983.1|7991.3|7985.3|7991.3|7985.3|7989.1|7983.1|6
1653386020000|2022-05-24 09:53:40|7991.5|7985.5|7992.3|7986.3|7992.3|7986.3|7991.5|7985.5|0
1653386030000|2022-05-24 09:53:50|7992.1|7986.1|7992.3|7986.3|7992.3|7986.3|7992.1|7986.1|0
1653386040000|2022-05-24 09:54:00|7992.1|7986.1|7992.1|7986.1|7992.5|7986.5|7989.3|7983.3|8
1653386050000|2022-05-24 09:54:10|7991.6|7985.6|7997.2|7991.2|7998.2|7992.2|7991.6|7985.6|20
1653386060000|2022-05-24 09:54:20|7996.9|7990.9|7998.5|7992.5|7998.5|7992.5|7996.9|7990.9|3
1653386070000|2022-05-24 09:54:30|8002.9|7996.9|8003.2|7997.2|8004.5|7998.5|8002.7|7996.7|5
1653386080000|2022-05-24 09:54:40|8003.5|7997.5|8004.2|7998.2|8005.4|7999.4|8003.5|7997.5|4
1653386090000|2022-05-24 09:54:50|8004.6|7998.6|8008.6|8002.6|8009.7|8003.7|8004.6|7998.6|4
1653386100000|2022-05-24 09:55:00|8009.9|8003.9|8008.1|8002.1|8009.9|8003.9|8008.1|8002.1|10
1653386110000|2022-05-24 09:55:10|8006.8|8000.8|8008.1|8002.1|8008.1|8002.1|8006.7|8000.7|4
1653386120000|2022-05-24 09:55:20|||||||||1
1653386130000|2022-05-24 09:55:30|8007.9|8001.9|8003.1|7997.1|8007.9|8001.9|8002.9|7996.9|22
1653386140000|2022-05-24 09:55:40|8002.9|7996.9|8003.9|7997.9|8003.9|7997.9|8002.9|7996.9|1
1653386150000|2022-05-24 09:55:50|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|1
1653386160000|2022-05-24 09:56:00|8003.4|7997.4|8002.6|7996.6|8003.4|7997.4|8002.2|7996.2|3
1653386170000|2022-05-24 09:56:10|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|1
1653386180000|2022-05-24 09:56:20|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|3
1653386190000|2022-05-24 09:56:30|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|1
1653386200000|2022-05-24 09:56:40|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|0
1653386210000|2022-05-24 09:56:50|8000.6|7994.6|7998.3|7992.3|8000.6|7994.6|7998.3|7992.3|5
1653386220000|2022-05-24 09:57:00|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|1
1653386230000|2022-05-24 09:57:10|8001.6|7995.6|8001.1|7995.1|8001.6|7995.6|8000.6|7994.6|4
1653386240000|2022-05-24 09:57:20|8000.6|7994.6|7999.8|7993.8|8000.6|7994.6|7999.4|7993.4|0
1653386250000|2022-05-24 09:57:30|7998|7992|8000.3|7994.3|8000.3|7994.3|7998|7992|4
1653386260000|2022-05-24 09:57:40|8000.8|7994.8|8000.3|7994.3|8000.8|7994.8|7999.8|7993.8|0
1653386280000|2022-05-24 09:58:00|8000.1|7994.1|8000.3|7994.3|8000.3|7994.3|8000.1|7994.1|3
1653386290000|2022-05-24 09:58:10|8000.1|7994.1|7999.3|7993.3|8000.1|7994.1|7999.3|7993.3|1
1653386300000|2022-05-24 09:58:20|7998.6|7992.6|7997.6|7991.6|7998.6|7992.6|7997.4|7991.4|9
1653386310000|2022-05-24 09:58:30|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.1|7992.1|4
1653386320000|2022-05-24 09:58:40|7998.4|7992.4|7998.1|7992.1|7998.9|7992.9|7998.1|7992.1|1
1653386330000|2022-05-24 09:58:50|7998.4|7992.4|7999.4|7993.4|7999.9|7993.9|7998.4|7992.4|0
1653386340000|2022-05-24 09:59:00|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|1
1653386370000|2022-05-24 09:59:30|7998.9|7992.9|7999.4|7993.4|7999.4|7993.4|7998.7|7992.7|0
1653386380000|2022-05-24 09:59:40|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|0
1653386390000|2022-05-24 09:59:50|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|1
1653386400000|2022-05-24 10:00:00|7997.9|7991.9|7999.6|7993.6|7999.6|7993.6|7997.9|7991.9|4
1653386410000|2022-05-24 10:00:10|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653386440000|2022-05-24 10:00:40|7998.6|7992.6|7998.4|7992.4|7998.6|7992.6|7997.9|7991.9|2
1653386460000|2022-05-24 10:01:00|7998.6|7992.6|7997.6|7991.6|7998.6|7992.6|7997.6|7991.6|0
1653386500000|2022-05-24 10:01:40|7998.9|7992.9|7998.4|7992.4|7998.9|7992.9|7998.4|7992.4|3
1653386510000|2022-05-24 10:01:50|7998.7|7992.7|7997.9|7991.9|7998.9|7992.9|7997.9|7991.9|2
1653386520000|2022-05-24 10:02:00|7997.2|7991.2|7996.9|7990.9|7997.2|7991.2|7996.9|7990.9|11
1653386530000|2022-05-24 10:02:10|7997.7|7991.7|7996.9|7990.9|7997.7|7991.7|7996.9|7990.9|1
1653386540000|2022-05-24 10:02:20|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|7996.6|7990.6|4
1653386550000|2022-05-24 10:02:30|7996.9|7990.9|7998.1|7992.1|7998.1|7992.1|7996.9|7990.9|4
1653386580000|2022-05-24 10:03:00|7999.4|7993.4|7998.9|7992.9|7999.4|7993.4|7998.4|7992.4|8
1653386590000|2022-05-24 10:03:10|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|0
1653386600000|2022-05-24 10:03:20|7998|7992|7996.9|7990.9|7998|7992|7996.6|7990.6|10
1653386630000|2022-05-24 10:03:50|7998.4|7992.4|7998.9|7992.9|7998.9|7992.9|7998.4|7992.4|1
1653386640000|2022-05-24 10:04:00|8000.2|7994.2|8001.2|7995.2|8001.7|7995.7|7999.2|7993.2|4
1653386650000|2022-05-24 10:04:10|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|4
1653386660000|2022-05-24 10:04:20|8000.2|7994.2|7999.9|7993.9|8000.4|7994.4|7999.9|7993.9|0
1653386670000|2022-05-24 10:04:30|7999.6|7993.6|7998.7|7992.7|7999.6|7993.6|7998.4|7992.4|0
1653386680000|2022-05-24 10:04:40|7998.9|7992.9|7998.6|7992.6|7998.9|7992.9|7998.4|7992.4|1
1653386690000|2022-05-24 10:04:50|7998.4|7992.4|7998.6|7992.6|7998.6|7992.6|7998.4|7992.4|1
1653386720000|2022-05-24 10:05:20|7998.9|7992.9|7999.9|7993.9|7999.9|7993.9|7998.9|7992.9|1
1653386740000|2022-05-24 10:05:40|||||||||1
1653386760000|2022-05-24 10:06:00|8000.2|7994.2|8000.4|7994.4|8000.4|7994.4|8000.2|7994.2|0
1653386770000|2022-05-24 10:06:10|8000.9|7994.9|8002.5|7996.5|8002.5|7996.5|8000.9|7994.9|3
1653386780000|2022-05-24 10:06:20|8001.9|7995.9|8002.4|7996.4|8002.4|7996.4|8001.7|7995.7|6
1653386800000|2022-05-24 10:06:40|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1653386810000|2022-05-24 10:06:50|8001.9|7995.9|7996.7|7990.7|8001.9|7995.9|7996.7|7990.7|4
1653386820000|2022-05-24 10:07:00|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|3
1653386830000|2022-05-24 10:07:10|7996.7|7990.7|7996.7|7990.7|7997.4|7991.4|7996.7|7990.7|2
1653386840000|2022-05-24 10:07:20|7996.9|7990.9|7997.2|7991.2|7997.2|7991.2|7996.9|7990.9|1
1653386850000|2022-05-24 10:07:30|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1653386870000|2022-05-24 10:07:50|7998.4|7992.4|7998.9|7992.9|7998.9|7992.9|7998.4|7992.4|0
1653386880000|2022-05-24 10:08:00|7998.7|7992.7|7998.6|7992.6|7998.7|7992.7|7997.4|7991.4|14
1653386920000|2022-05-24 10:08:40|7998.4|7992.4|8000.7|7994.7|8000.7|7994.7|7998.4|7992.4|4
1653386930000|2022-05-24 10:08:50|8001.5|7995.5|8001.9|7995.9|8001.9|7995.9|8001.5|7995.5|1
1653386940000|2022-05-24 10:09:00|8001.7|7995.7|8002.7|7996.7|8003.2|7997.2|8001.4|7995.4|2
1653386950000|2022-05-24 10:09:10|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1653386960000|2022-05-24 10:09:20|8002.7|7996.7|8003.2|7997.2|8003.2|7997.2|8002.7|7996.7|0
1653386980000|2022-05-24 10:09:40|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1653386990000|2022-05-24 10:09:50|8010.7|8004.7|8010.9|8004.9|8011.2|8005.2|8010.7|8004.7|6
1653387000000|2022-05-24 10:10:00|8011.2|8005.2|8011|8005|8016|8010|8010.9|8004.9|24
1653387010000|2022-05-24 10:10:10|8011.2|8005.2|8011|8005|8011.2|8005.2|8011|8005|0
1653387020000|2022-05-24 10:10:20|8010.7|8004.7|8011|8005|8011|8005|8010.7|8004.7|2
1653387030000|2022-05-24 10:10:30|8008.2|8002.2|8007.7|8001.7|8008.2|8002.2|8007.7|8001.7|1
1653387040000|2022-05-24 10:10:40|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653387050000|2022-05-24 10:10:50|8007.2|8001.2|8007|8001|8007.2|8001.2|8007|8001|0
1653387080000|2022-05-24 10:11:20|8007.5|8001.5|8008.5|8002.5|8010.5|8004.5|8007.5|8001.5|2
1653387090000|2022-05-24 10:11:30|8008.2|8002.2|8005|7999|8008.2|8002.2|8005|7999|1
1653387100000|2022-05-24 10:11:40|8005.2|7999.2|8006.5|8000.5|8006.5|8000.5|8005|7999|0
1653387110000|2022-05-24 10:11:50|8006.2|8000.2|8004.9|7998.9|8006.2|8000.2|8004.9|7998.9|0
1653387120000|2022-05-24 10:12:00|8004.2|7998.2|8003.5|7997.5|8004.2|7998.2|8003.2|7997.2|0
1653387130000|2022-05-24 10:12:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1653387140000|2022-05-24 10:12:20|8004|7998|8004.5|7998.5|8004.5|7998.5|8004|7998|0
1653387150000|2022-05-24 10:12:30|8004.7|7998.7|8004.7|7998.7|8006|8000|8003.5|7997.5|4
1653387160000|2022-05-24 10:12:40|8005|7999|8004.7|7998.7|8005.2|7999.2|8004.7|7998.7|1
1653387180000|2022-05-24 10:13:00|8004.2|7998.2|8003.2|7997.2|8004.2|7998.2|8002.2|7996.2|1
1653387190000|2022-05-24 10:13:10|8003|7997|8003|7997|8003|7997|8003|7997|0
1653387200000|2022-05-24 10:13:20|8002.2|7996.2|8000.5|7994.5|8002.2|7996.2|8000.5|7994.5|0
1653387210000|2022-05-24 10:13:30|8001|7995|8001|7995|8001|7995|8000.5|7994.5|0
1653387220000|2022-05-24 10:13:40|8002.5|7996.5|8003|7997|8003|7997|8002.5|7996.5|0
1653387230000|2022-05-24 10:13:50|8003.2|7997.2|8004.2|7998.2|8004.5|7998.5|8003.2|7997.2|1
1653387240000|2022-05-24 10:14:00|8004.4|7998.4|8004.9|7998.9|8005.2|7999.2|8004.2|7998.2|1
1653387250000|2022-05-24 10:14:10|8004.4|7998.4|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|0
1653387270000|2022-05-24 10:14:30|8004.9|7998.9|8002.7|7996.7|8004.9|7998.9|8002.7|7996.7|2
1653387280000|2022-05-24 10:14:40|8002|7996|8002.7|7996.7|8002.7|7996.7|8002|7996|0
1653387290000|2022-05-24 10:14:50|8002.5|7996.5|8002.7|7996.7|8002.7|7996.7|8002.5|7996.5|0
1653387300000|2022-05-24 10:15:00|8003.2|7997.2|8002|7996|8003.7|7997.7|8002|7996|3
1653387310000|2022-05-24 10:15:10|8001.4|7995.4|8001.4|7995.4|8002|7996|8001.4|7995.4|1
1653387320000|2022-05-24 10:15:20|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001|7995|0
1653387330000|2022-05-24 10:15:30|8001|7995|8001.4|7995.4|8003|7997|8001|7995|5
1653387340000|2022-05-24 10:15:40|8001.7|7995.7|8002|7996|8002|7996|8001.7|7995.7|1
1653387360000|2022-05-24 10:16:00|8002.2|7996.2|8001.7|7995.7|8002.2|7996.2|8001.7|7995.7|0
1653387370000|2022-05-24 10:16:10|8001.4|7995.4|8001.2|7995.2|8001.4|7995.4|8001.2|7995.2|0
1653387380000|2022-05-24 10:16:20|8001.8|7995.8|8001.9|7995.9|8001.9|7995.9|8001.8|7995.8|0
1653387400000|2022-05-24 10:16:40|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|0
1653387410000|2022-05-24 10:16:50|8003.4|7997.4|8001.2|7995.2|8004.9|7998.9|8000.7|7994.7|6
1653387420000|2022-05-24 10:17:00|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|0
1653387430000|2022-05-24 10:17:10|8000.2|7994.2|8000.9|7994.9|8000.9|7994.9|8000.2|7994.2|0
1653387450000|2022-05-24 10:17:30|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1653387460000|2022-05-24 10:17:40|8001.7|7995.7|8001.4|7995.4|8001.7|7995.7|8001.4|7995.4|0
1653387480000|2022-05-24 10:18:00|8001.7|7995.7|8002.2|7996.2|8002.6|7996.6|8001.7|7995.7|0
1653387490000|2022-05-24 10:18:10|8002.7|7996.7|8002.4|7996.4|8002.7|7996.7|8002.4|7996.4|0
1653387500000|2022-05-24 10:18:20|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|0
1653387530000|2022-05-24 10:18:50|8003.2|7997.2|8002.7|7996.7|8003.2|7997.2|8002.7|7996.7|1
1653387540000|2022-05-24 10:19:00|8002.9|7996.9|8001.9|7995.9|8003.7|7997.7|8001.9|7995.9|1
1653387550000|2022-05-24 10:19:10|8001.7|7995.7|8002.7|7996.7|8002.7|7996.7|8001.7|7995.7|0
1653387560000|2022-05-24 10:19:20|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.2|7997.2|1
1653387580000|2022-05-24 10:19:40|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1653387590000|2022-05-24 10:19:50|8004.4|7998.4|8003.5|7997.5|8004.4|7998.4|8003.2|7997.2|1
1653387600000|2022-05-24 10:20:00|8003.2|7997.2|8004.7|7998.7|8004.7|7998.7|8002.7|7996.7|0
1653387610000|2022-05-24 10:20:10|8004.9|7998.9|8004.9|7998.9|8005.4|7999.4|8004.9|7998.9|2
1653387620000|2022-05-24 10:20:20|8004.7|7998.7|8002.7|7996.7|8004.7|7998.7|8002.7|7996.7|1
1653387630000|2022-05-24 10:20:30|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|0
1653387640000|2022-05-24 10:20:40|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1653387650000|2022-05-24 10:20:50|8001.9|7995.9|8002.7|7996.7|8002.7|7996.7|8001.9|7995.9|0
1653387660000|2022-05-24 10:21:00|8002.9|7996.9|8004.2|7998.2|8004.9|7998.9|8002.9|7996.9|0
1653387670000|2022-05-24 10:21:10|8003.4|7997.4|8003.2|7997.2|8003.4|7997.4|8003.2|7997.2|0
1653387680000|2022-05-24 10:21:20|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1653387690000|2022-05-24 10:21:30|8002.4|7996.4|8002.4|7996.4|8003.2|7997.2|8002.4|7996.4|1
1653387710000|2022-05-24 10:21:50|8002.9|7996.9|8002.4|7996.4|8002.9|7996.9|8002.4|7996.4|0
1653387730000|2022-05-24 10:22:10|8002.2|7996.2|8001.9|7995.9|8002.2|7996.2|8001.4|7995.4|2
1653387740000|2022-05-24 10:22:20|8002.2|7996.2|8003.9|7997.9|8005.2|7999.2|8002.2|7996.2|1
1653387750000|2022-05-24 10:22:30|8004.4|7998.4|8005.1|7999.1|8005.9|7999.9|8004.4|7998.4|1
1653387760000|2022-05-24 10:22:40|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653387770000|2022-05-24 10:22:50|8005.2|7999.2|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|0
1653387780000|2022-05-24 10:23:00|8006.9|8000.9|8009.9|8003.9|8009.9|8003.9|8006.9|8000.9|7
1653387790000|2022-05-24 10:23:10|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1653387800000|2022-05-24 10:23:20|8011.2|8005.2|8009.9|8003.9|8011.2|8005.2|8009.5|8003.5|2
1653387810000|2022-05-24 10:23:30|8010.2|8004.2|8011.4|8005.4|8011.4|8005.4|8010.2|8004.2|1
1653387820000|2022-05-24 10:23:40|||||||||3
1653387830000|2022-05-24 10:23:50|8015.7|8009.7|8016|8010|8017|8011|8013.7|8007.7|11
1653387840000|2022-05-24 10:24:00|8015.7|8009.7|8017.5|8011.5|8017.5|8011.5|8015.7|8009.7|5
1653387850000|2022-05-24 10:24:10|8017|8011|8016.5|8010.5|8017|8011|8016.5|8010.5|0
1653387860000|2022-05-24 10:24:20|8017.2|8011.2|8021.3|8015.3|8021.3|8015.3|8017.2|8011.2|5
1653387870000|2022-05-24 10:24:30|8021|8015|8019.2|8013.2|8021|8015|8019|8013|1
1653387880000|2022-05-24 10:24:40|8019.5|8013.5|8019|8013|8019.5|8013.5|8019|8013|2
1653387890000|2022-05-24 10:24:50|8022.3|8016.3|8021.3|8015.3|8022.3|8016.3|8021.3|8015.3|3
1653387900000|2022-05-24 10:25:00|8021.5|8015.5|8022.1|8016.1|8022.1|8016.1|8021.5|8015.5|3
1653387910000|2022-05-24 10:25:10|||||||||1
1653387930000|2022-05-24 10:25:30|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|8022|8016|2
1653387940000|2022-05-24 10:25:40|8022.3|8016.3|8021.5|8015.5|8022.3|8016.3|8021.5|8015.5|6
1653387950000|2022-05-24 10:25:50|8021.8|8015.8|8022.8|8016.8|8024.1|8018.1|8021.8|8015.8|15
1653387970000|2022-05-24 10:26:10|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|0
1653387980000|2022-05-24 10:26:20|8022.3|8016.3|8022.6|8016.6|8022.6|8016.6|8021.5|8015.5|2
1653387990000|2022-05-24 10:26:30|8024.1|8018.1|8023.6|8017.6|8024.1|8018.1|8023.6|8017.6|30
1653388000000|2022-05-24 10:26:40|8024.3|8018.3|8024.3|8018.3|8024.3|8018.3|8024.3|8018.3|2
1653388010000|2022-05-24 10:26:50|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|1
1653388020000|2022-05-24 10:27:00|8023.8|8017.8|8024.4|8018.4|8024.9|8018.9|8023.8|8017.8|9
1653388040000|2022-05-24 10:27:20|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|0
1653388050000|2022-05-24 10:27:30|||||||||1
1653388070000|2022-05-24 10:27:50|8024.8|8018.8|8024.8|8018.8|8025.1|8019.1|8024.3|8018.3|4
1653388080000|2022-05-24 10:28:00|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|0
1653388100000|2022-05-24 10:28:20|8025.4|8019.4|8025.6|8019.6|8025.6|8019.6|8025.4|8019.4|0
1653388110000|2022-05-24 10:28:30|8025.3|8019.3|8025.6|8019.6|8025.6|8019.6|8025.3|8019.3|0
1653388130000|2022-05-24 10:28:50|8021.3|8015.3|8021.1|8015.1|8022.1|8016.1|8021.1|8015.1|10
1653388150000|2022-05-24 10:29:10|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|0
1653388160000|2022-05-24 10:29:20|8020.3|8014.3|8017.8|8011.8|8020.3|8014.3|8017.8|8011.8|1
1653388170000|2022-05-24 10:29:30|8017.3|8011.3|8015.8|8009.8|8017.3|8011.3|8015.8|8009.8|1
1653388190000|2022-05-24 10:29:50|8016.5|8010.5|8016|8010|8016.5|8010.5|8016|8010|0
1653388200000|2022-05-24 10:30:00|8015.5|8009.5|8016|8010|8017|8011|8015.5|8009.5|0
1653388210000|2022-05-24 10:30:10|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|1
1653388220000|2022-05-24 10:30:20|8015.3|8009.3|8011.8|8005.8|8015.8|8009.8|8011.8|8005.8|1
1653388230000|2022-05-24 10:30:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1653388240000|2022-05-24 10:30:40|8012.3|8006.3|8014.8|8008.8|8015.1|8009.1|8012.3|8006.3|5
1653388250000|2022-05-24 10:30:50|8015.1|8009.1|8013.5|8007.5|8015.1|8009.1|8013.5|8007.5|0
1653388260000|2022-05-24 10:31:00|8014.8|8008.8|8015.2|8009.2|8015.2|8009.2|8014.8|8008.8|1
1653388280000|2022-05-24 10:31:20|8013.7|8007.7|8013.5|8007.5|8013.7|8007.7|8013.5|8007.5|1
1653388290000|2022-05-24 10:31:30|8012.6|8006.6|8009.7|8003.7|8012.6|8006.6|8009.7|8003.7|10
1653388300000|2022-05-24 10:31:40|8010|8004|8010|8004|8010|8004|8010|8004|0
1653388320000|2022-05-24 10:32:00|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010|8004|1
1653388340000|2022-05-24 10:32:20|8014|8008|8014|8008|8014|8008|8014|8008|6
1653388350000|2022-05-24 10:32:30|8014.5|8008.5|8013|8007|8015.2|8009.2|8012.8|8006.8|4
1653388360000|2022-05-24 10:32:40|8012.8|8006.8|8013|8007|8013|8007|8012.8|8006.8|0
1653388370000|2022-05-24 10:32:50|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1653388380000|2022-05-24 10:33:00|8014.3|8008.3|8012.8|8006.8|8014.3|8008.3|8011.7|8005.7|2
1653388390000|2022-05-24 10:33:10|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|0
1653388400000|2022-05-24 10:33:20|8012.8|8006.8|8012.5|8006.5|8013.2|8007.2|8012.5|8006.5|1
1653388410000|2022-05-24 10:33:30|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1653388420000|2022-05-24 10:33:40|8013.8|8007.8|8013.5|8007.5|8013.8|8007.8|8013.5|8007.5|0
1653388440000|2022-05-24 10:34:00|8013.2|8007.2|8013.2|8007.2|8013.5|8007.5|8012.7|8006.7|0
1653388450000|2022-05-24 10:34:10|8013.5|8007.5|8009.9|8003.9|8013.5|8007.5|8009.9|8003.9|3
1653388460000|2022-05-24 10:34:20|8009.2|8003.2|8008.2|8002.2|8009.2|8003.2|8008.2|8002.2|7
1653388470000|2022-05-24 10:34:30|8008|8002|8007.7|8001.7|8008|8002|8007.7|8001.7|0
1653388480000|2022-05-24 10:34:40|8008|8002|8007.4|8001.4|8008|8002|8007.4|8001.4|0
1653388500000|2022-05-24 10:35:00|8006|8000|8008.7|8002.7|8008.7|8002.7|8005.5|7999.5|3
1653388510000|2022-05-24 10:35:10|8010|8004|8010.5|8004.5|8010.5|8004.5|8010|8004|2
1653388520000|2022-05-24 10:35:20|8009.2|8003.2|8009.7|8003.7|8009.7|8003.7|8009.2|8003.2|1
1653388550000|2022-05-24 10:35:50|8015.8|8009.8|8016.3|8010.3|8016.3|8010.3|8015.8|8009.8|6
1653388560000|2022-05-24 10:36:00|8017|8011|8015.2|8009.2|8017|8011|8015.2|8009.2|1
1653388570000|2022-05-24 10:36:10|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.2|8009.2|0
1653388590000|2022-05-24 10:36:30|8015.7|8009.7|8016|8010|8016|8010|8015.7|8009.7|0
1653388600000|2022-05-24 10:36:40|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1653388620000|2022-05-24 10:37:00|8016|8010|8016|8010|8016|8010|8016|8010|0
1653388630000|2022-05-24 10:37:10|8015.7|8009.7|8014.5|8008.5|8015.7|8009.7|8014.5|8008.5|7
1653388650000|2022-05-24 10:37:30|8014.7|8008.7|8016|8010|8016.3|8010.3|8014.7|8008.7|4
1653388660000|2022-05-24 10:37:40|8016.3|8010.3|8018.5|8012.5|8018.5|8012.5|8016.3|8010.3|6
1653388670000|2022-05-24 10:37:50|8018.8|8012.8|8018.5|8012.5|8018.8|8012.8|8018.5|8012.5|1
1653388680000|2022-05-24 10:38:00|8018.2|8012.2|8013.7|8007.7|8018.2|8012.2|8013.7|8007.7|2
1653388690000|2022-05-24 10:38:10|8013|8007|8013|8007|8013|8007|8013|8007|0
1653388700000|2022-05-24 10:38:20|8013.5|8007.5|8014|8008|8014|8008|8013.5|8007.5|0
1653388710000|2022-05-24 10:38:30|8015.1|8009.1|8015.8|8009.8|8015.8|8009.8|8015.1|8009.1|16
1653388720000|2022-05-24 10:38:40|8015.3|8009.3|8014.8|8008.8|8015.3|8009.3|8014.8|8008.8|0
1653388730000|2022-05-24 10:38:50|8015.1|8009.1|8015.3|8009.3|8015.5|8009.5|8015.1|8009.1|0
1653388740000|2022-05-24 10:39:00|||||||||1
1653388780000|2022-05-24 10:39:40|8014|8008|8013|8007|8014|8008|8013|8007|1
1653388790000|2022-05-24 10:39:50|8011.5|8005.5|8011|8005|8011.5|8005.5|8010.5|8004.5|1
1653388800000|2022-05-24 10:40:00|8010.8|8004.8|8011.3|8005.3|8011.3|8005.3|8010.5|8004.5|0
1653388810000|2022-05-24 10:40:10|8011|8005|8011.8|8005.8|8011.8|8005.8|8010.6|8004.6|1
1653388840000|2022-05-24 10:40:40|8012.1|8006.1|8013.8|8007.8|8013.8|8007.8|8012.1|8006.1|3
1653388890000|2022-05-24 10:41:30|8014.1|8008.1|8013.8|8007.8|8014.8|8008.8|8013.8|8007.8|5
1653388900000|2022-05-24 10:41:40|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1653388910000|2022-05-24 10:41:50|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|1
1653388920000|2022-05-24 10:42:00|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1653388940000|2022-05-24 10:42:20|8014.3|8008.3|8014.6|8008.6|8014.6|8008.6|8014.3|8008.3|1
1653388960000|2022-05-24 10:42:40|8014.1|8008.1|8014.5|8008.5|8015|8009|8014.1|8008.1|3
1653388980000|2022-05-24 10:43:00|8015.2|8009.2|8016.5|8010.5|8017.2|8011.2|8014.5|8008.5|2
1653388990000|2022-05-24 10:43:10|8016.8|8010.8|8017|8011|8017.3|8011.3|8016.7|8010.7|2
1653389000000|2022-05-24 10:43:20|8016.5|8010.5|8014.3|8008.3|8016.5|8010.5|8014|8008|2
1653389010000|2022-05-24 10:43:30|8014|8008|8013.8|8007.8|8014.3|8008.3|8013.8|8007.8|0
1653389030000|2022-05-24 10:43:50|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1653389040000|2022-05-24 10:44:00|8013.8|8007.8|8013.8|8007.8|8014|8008|8013.8|8007.8|0
1653389080000|2022-05-24 10:44:40|8014.5|8008.5|8014.2|8008.2|8014.5|8008.5|8014.2|8008.2|0
1653389100000|2022-05-24 10:45:00|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1653389110000|2022-05-24 10:45:10|8013|8007|8012.6|8006.6|8013|8007|8012.6|8006.6|1
1653389120000|2022-05-24 10:45:20|8013.3|8007.3|8013.3|8007.3|8014.5|8008.5|8013.3|8007.3|2
1653389130000|2022-05-24 10:45:30|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1653389140000|2022-05-24 10:45:40|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1653389150000|2022-05-24 10:45:50|8012.5|8006.5|8013.3|8007.3|8013.3|8007.3|8012.5|8006.5|1
1653389160000|2022-05-24 10:46:00|8013.1|8007.1|8013.8|8007.8|8013.8|8007.8|8013.1|8007.1|2
1653389170000|2022-05-24 10:46:10|8014|8008|8012.3|8006.3|8014|8008|8012.3|8006.3|2
1653389180000|2022-05-24 10:46:20|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1653389190000|2022-05-24 10:46:30|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1653389200000|2022-05-24 10:46:40|8013|8007|8012.8|8006.8|8013|8007|8012.8|8006.8|0
1653389210000|2022-05-24 10:46:50|8013|8007|8012.5|8006.5|8013.5|8007.5|8012.5|8006.5|0
1653389220000|2022-05-24 10:47:00|8012.2|8006.2|8012.5|8006.5|8012.5|8006.5|8012.2|8006.2|1
1653389230000|2022-05-24 10:47:10|8012.7|8006.7|8012.5|8006.5|8012.8|8006.8|8012.5|8006.5|0
1653389240000|2022-05-24 10:47:20|8013|8007|8012.5|8006.5|8013|8007|8012.5|8006.5|0
1653389270000|2022-05-24 10:47:50|8012|8006|8012|8006|8012|8006|8012|8006|0
1653389280000|2022-05-24 10:48:00|8011.3|8005.3|8010|8004|8011.3|8005.3|8009.3|8003.3|2
1653389300000|2022-05-24 10:48:20|8010.2|8004.2|8013|8007|8013|8007|8010.2|8004.2|6
1653389310000|2022-05-24 10:48:30|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1653389320000|2022-05-24 10:48:40|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1653389330000|2022-05-24 10:48:50|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1653389340000|2022-05-24 10:49:00|8014.5|8008.5|8014.8|8008.8|8014.8|8008.8|8014.3|8008.3|12
1653389350000|2022-05-24 10:49:10|8015|8009|8015|8009|8015|8009|8015|8009|2
1653389360000|2022-05-24 10:49:20|8014.8|8008.8|8011.8|8005.8|8014.8|8008.8|8011.5|8005.5|4
1653389370000|2022-05-24 10:49:30|8012|8006|8013|8007|8013|8007|8012|8006|0
1653389380000|2022-05-24 10:49:40|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|8012|8006|0
1653389390000|2022-05-24 10:49:50|8012.8|8006.8|8013|8007|8013|8007|8012.8|8006.8|0
1653389400000|2022-05-24 10:50:00|8014|8008|8014.8|8008.8|8014.8|8008.8|8014|8008|5
1653389420000|2022-05-24 10:50:20|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1653389430000|2022-05-24 10:50:30|8014.3|8008.3|8012|8006|8014.3|8008.3|8012|8006|1
1653389460000|2022-05-24 10:51:00|8012.3|8006.3|8012|8006|8012.3|8006.3|8011.5|8005.5|1
1653389470000|2022-05-24 10:51:10|8012.3|8006.3|8011.8|8005.8|8012.3|8006.3|8011.8|8005.8|0
1653389480000|2022-05-24 10:51:20|8012|8006|8012|8006|8012|8006|8011.8|8005.8|0
1653389490000|2022-05-24 10:51:30|8011.8|8005.8|8012|8006|8012|8006|8011.8|8005.8|0
1653389520000|2022-05-24 10:52:00|8011|8005|8011.5|8005.5|8012|8006|8010.5|8004.5|3
1653389530000|2022-05-24 10:52:10|8011.8|8005.8|8011.8|8005.8|8012.3|8006.3|8011.8|8005.8|0
1653389570000|2022-05-24 10:52:50|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|0
1653389580000|2022-05-24 10:53:00|8011.8|8005.8|8012.3|8006.3|8012.3|8006.3|8011.8|8005.8|0
1653389590000|2022-05-24 10:53:10|8012|8006|8012.3|8006.3|8012.3|8006.3|8012|8006|0
1653389600000|2022-05-24 10:53:20|8012.6|8006.6|8013.8|8007.8|8013.8|8007.8|8012.6|8006.6|4
1653389610000|2022-05-24 10:53:30|8014.3|8008.3|8015.3|8009.3|8015.3|8009.3|8014.3|8008.3|0
1653389640000|2022-05-24 10:54:00|8015.6|8009.6|8017.8|8011.8|8017.8|8011.8|8015.6|8009.6|3
1653389650000|2022-05-24 10:54:10|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|3
1653389670000|2022-05-24 10:54:30|8016.8|8010.8|8017.1|8011.1|8017.1|8011.1|8016.8|8010.8|0
1653389690000|2022-05-24 10:54:50|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1653389700000|2022-05-24 10:55:00|8017.6|8011.6|8018.1|8012.1|8018.1|8012.1|8017.6|8011.6|3
1653389710000|2022-05-24 10:55:10|8018.6|8012.6|8020.5|8014.5|8020.7|8014.7|8018.6|8012.6|4
1653389720000|2022-05-24 10:55:20|8020.7|8014.7|8021.5|8015.5|8021.5|8015.5|8020.7|8014.7|16
1653389730000|2022-05-24 10:55:30|8021.3|8015.3|8021.3|8015.3|8021.3|8015.3|8021.3|8015.3|4
1653389740000|2022-05-24 10:55:40|8020.2|8014.2|8018.5|8012.5|8020.2|8014.2|8018.5|8012.5|3
1653389760000|2022-05-24 10:56:00|8019|8013|8019|8013|8019|8013|8019|8013|0
1653389770000|2022-05-24 10:56:10|8019.2|8013.2|8019|8013|8019.2|8013.2|8018.8|8012.8|0
1653389780000|2022-05-24 10:56:20|8018.8|8012.8|8017.5|8011.5|8019.2|8013.2|8017.2|8011.2|7
1653389790000|2022-05-24 10:56:30|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1653389810000|2022-05-24 10:56:50|8016.7|8010.7|8015.7|8009.7|8016.7|8010.7|8015.7|8009.7|0
1653389820000|2022-05-24 10:57:00|8017|8011|8017.2|8011.2|8017.2|8011.2|8017|8011|4
1653389840000|2022-05-24 10:57:20|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1653389850000|2022-05-24 10:57:30|8015.8|8009.8|8015.5|8009.5|8015.8|8009.8|8015.5|8009.5|1
1653389860000|2022-05-24 10:57:40|8016|8010|8015.7|8009.7|8016|8010|8015.7|8009.7|0
1653389880000|2022-05-24 10:58:00|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1653389890000|2022-05-24 10:58:10|8016|8010|8017.2|8011.2|8017.2|8011.2|8016|8010|0
1653389900000|2022-05-24 10:58:20|8017.5|8011.5|8017.5|8011.5|8017.5|8011.5|8017.2|8011.2|0
1653389920000|2022-05-24 10:58:40|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1653389930000|2022-05-24 10:58:50|8017.5|8011.5|8017.5|8011.5|8018.7|8012.7|8017.5|8011.5|7
1653389940000|2022-05-24 10:59:00|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1653389960000|2022-05-24 10:59:20|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|1
1653389970000|2022-05-24 10:59:30|8015.5|8009.5|8014.7|8008.7|8015.5|8009.5|8014.7|8008.7|0
1653389980000|2022-05-24 10:59:40|8014.2|8008.2|8012.7|8006.7|8014.2|8008.2|8012.7|8006.7|0
1653389990000|2022-05-24 10:59:50|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|3
1653390000000|2022-05-24 11:00:00|8011.2|8005.2|8011.2|8005.2|8011.5|8005.5|8011.2|8005.2|0
1653390010000|2022-05-24 11:00:10|8011.5|8005.5|8011.7|8005.7|8011.7|8005.7|8011.5|8005.5|0
1653390020000|2022-05-24 11:00:20|8011.5|8005.5|8011.2|8005.2|8011.5|8005.5|8011.2|8005.2|0
1653390030000|2022-05-24 11:00:30|8010.9|8004.9|8011.7|8005.7|8011.7|8005.7|8009.9|8003.9|2
1653390050000|2022-05-24 11:00:50|8011.4|8005.4|8011.2|8005.2|8011.4|8005.4|8011.2|8005.2|0
1653390070000|2022-05-24 11:01:10|8011.5|8005.5|8011.2|8005.2|8011.7|8005.7|8011.2|8005.2|0
1653390080000|2022-05-24 11:01:20|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|1
1653390090000|2022-05-24 11:01:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1653390110000|2022-05-24 11:01:50|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1653390130000|2022-05-24 11:02:10|8011.7|8005.7|8012.2|8006.2|8012.2|8006.2|8011.7|8005.7|0
1653390140000|2022-05-24 11:02:20|8013|8007|8014.2|8008.2|8014.2|8008.2|8013|8007|4
1653390160000|2022-05-24 11:02:40|8013.7|8007.7|8012.5|8006.5|8013.7|8007.7|8012.5|8006.5|1
1653390170000|2022-05-24 11:02:50|8012.7|8006.7|8013.2|8007.2|8013.5|8007.5|8012.7|8006.7|0
1653390180000|2022-05-24 11:03:00|8013|8007|8013|8007|8013|8007|8013|8007|0
1653390190000|2022-05-24 11:03:10|8012.9|8006.9|8010.7|8004.7|8012.9|8006.9|8010.7|8004.7|1
1653390200000|2022-05-24 11:03:20|8011|8005|8013|8007|8013|8007|8011|8005|2
1653390210000|2022-05-24 11:03:30|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|8013|8007|0
1653390220000|2022-05-24 11:03:40|8013|8007|8013|8007|8013|8007|8013|8007|0
1653390230000|2022-05-24 11:03:50|8013.2|8007.2|8012.5|8006.5|8013.2|8007.2|8012.5|8006.5|0
1653390240000|2022-05-24 11:04:00|8012.2|8006.2|8012.8|8006.8|8012.8|8006.8|8012.2|8006.2|1
1653390250000|2022-05-24 11:04:10|8013|8007|8013|8007|8013|8007|8013|8007|0
1653390270000|2022-05-24 11:04:30|8013.3|8007.3|8013.2|8007.2|8013.3|8007.3|8013.2|8007.2|1
1653390280000|2022-05-24 11:04:40|8012.5|8006.5|8012|8006|8012.7|8006.7|8012|8006|0
1653390290000|2022-05-24 11:04:50|8011.7|8005.7|8011.5|8005.5|8011.8|8005.8|8011.5|8005.5|0
1653390300000|2022-05-24 11:05:00|8012.5|8006.5|8013.2|8007.2|8013.2|8007.2|8012|8006|6
1653390340000|2022-05-24 11:05:40|8013.7|8007.7|8013.5|8007.5|8013.7|8007.7|8013.5|8007.5|1
1653390360000|2022-05-24 11:06:00|8013.8|8007.8|8012|8006|8013.8|8007.8|8012|8006|4
1653390380000|2022-05-24 11:06:20|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1653390410000|2022-05-24 11:06:50|8012|8006|8012.5|8006.5|8012.5|8006.5|8012|8006|0
1653390460000|2022-05-24 11:07:40|8012.7|8006.7|8013|8007|8013|8007|8012.7|8006.7|0
1653390470000|2022-05-24 11:07:50|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|1
1653390480000|2022-05-24 11:08:00|8012.4|8006.4|8012|8006|8012.4|8006.4|8012|8006|0
1653390490000|2022-05-24 11:08:10|8012.2|8006.2|8012|8006|8012.2|8006.2|8012|8006|0
1653390500000|2022-05-24 11:08:20|8012.2|8006.2|8012.5|8006.5|8012.5|8006.5|8012|8006|1
1653390510000|2022-05-24 11:08:30|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1653390520000|2022-05-24 11:08:40|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|0
1653390530000|2022-05-24 11:08:50|8012.7|8006.7|8013.7|8007.7|8013.7|8007.7|8012.7|8006.7|3
1653390550000|2022-05-24 11:09:10|8013.2|8007.2|8012.9|8006.9|8013.2|8007.2|8012.4|8006.4|3
1653390560000|2022-05-24 11:09:20|8013.7|8007.7|8014|8008|8014|8008|8013.7|8007.7|1
1653390570000|2022-05-24 11:09:30|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|1
1653390590000|2022-05-24 11:09:50|8014.4|8008.4|8012.9|8006.9|8014.4|8008.4|8012.9|8006.9|1
1653390600000|2022-05-24 11:10:00|8012.4|8006.4|8014.7|8008.7|8014.7|8008.7|8012.4|8006.4|4
1653390610000|2022-05-24 11:10:10|8014.9|8008.9|8014.4|8008.4|8014.9|8008.9|8014.4|8008.4|2
1653390620000|2022-05-24 11:10:20|8012.7|8006.7|8012.9|8006.9|8012.9|8006.9|8012.7|8006.7|2
1653390630000|2022-05-24 11:10:30|8012.1|8006.1|8013.2|8007.2|8013.2|8007.2|8012.1|8006.1|0
1653390640000|2022-05-24 11:10:40|8012.9|8006.9|8013.2|8007.2|8013.2|8007.2|8012.7|8006.7|0
1653390650000|2022-05-24 11:10:50|8013.4|8007.4|8013.7|8007.7|8013.7|8007.7|8013.4|8007.4|0
1653390660000|2022-05-24 11:11:00|8013.2|8007.2|8013.4|8007.4|8013.9|8007.9|8013.2|8007.2|0
1653390670000|2022-05-24 11:11:10|8012.2|8006.2|8012.7|8006.7|8012.7|8006.7|8012.2|8006.2|2
1653390700000|2022-05-24 11:11:40|8013.2|8007.2|8011.2|8005.2|8013.2|8007.2|8011.2|8005.2|1
1653390710000|2022-05-24 11:11:50|8010.7|8004.7|8011.2|8005.2|8011.2|8005.2|8010.7|8004.7|2
1653390720000|2022-05-24 11:12:00|8011.4|8005.4|8011.2|8005.2|8011.4|8005.4|8010.9|8004.9|4
1653390730000|2022-05-24 11:12:10|8010.9|8004.9|8010.7|8004.7|8010.9|8004.9|8010.7|8004.7|0
1653390740000|2022-05-24 11:12:20|8010.4|8004.4|8008.9|8002.9|8010.4|8004.4|8008.9|8002.9|2
1653390760000|2022-05-24 11:12:40|8009.1|8003.1|8009.6|8003.6|8009.6|8003.6|8009.1|8003.1|0
1653390770000|2022-05-24 11:12:50|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1653390780000|2022-05-24 11:13:00|8009.1|8003.1|8009.7|8003.7|8009.7|8003.7|8009.1|8003.1|1
1653390800000|2022-05-24 11:13:20|8009.2|8003.2|8009.4|8003.4|8009.4|8003.4|8008.9|8002.9|0
1653390810000|2022-05-24 11:13:30|8009.1|8003.1|8007.1|8001.1|8009.1|8003.1|8007.1|8001.1|1
1653390820000|2022-05-24 11:13:40|8008.6|8002.6|8008.9|8002.9|8008.9|8002.9|8008.6|8002.6|0
1653390830000|2022-05-24 11:13:50|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1653390840000|2022-05-24 11:14:00|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|0
1653390850000|2022-05-24 11:14:10|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1653390860000|2022-05-24 11:14:20|8008.9|8002.9|8008.2|8002.2|8008.9|8002.9|8007.7|8001.7|1
1653390870000|2022-05-24 11:14:30|8007.9|8001.9|8008.2|8002.2|8008.2|8002.2|8007.9|8001.9|0
1653390880000|2022-05-24 11:14:40|8008.6|8002.6|8009.4|8003.4|8009.4|8003.4|8008.6|8002.6|0
1653390900000|2022-05-24 11:15:00|8009.7|8003.7|8011.7|8005.7|8011.7|8005.7|8009.7|8003.7|2
1653390910000|2022-05-24 11:15:10|8012.3|8006.3|8009.7|8003.7|8012.3|8006.3|8009.4|8003.4|3
1653390920000|2022-05-24 11:15:20|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8008.6|8002.6|6
1653390930000|2022-05-24 11:15:30|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1653390960000|2022-05-24 11:16:00|8009.9|8003.9|8008.7|8002.7|8011.5|8005.5|8008.7|8002.7|10
1653390970000|2022-05-24 11:16:10|8008.9|8002.9|8006.6|8000.6|8008.9|8002.9|8006.2|8000.2|8
1653390980000|2022-05-24 11:16:20|8006.9|8000.9|8006.6|8000.6|8006.9|8000.9|8006.6|8000.6|0
1653390990000|2022-05-24 11:16:30|8007.2|8001.2|8006.6|8000.6|8007.4|8001.4|8006.6|8000.6|1
1653391000000|2022-05-24 11:16:40|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1653391010000|2022-05-24 11:16:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1653391020000|2022-05-24 11:17:00|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|2
1653391030000|2022-05-24 11:17:10|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1653391040000|2022-05-24 11:17:20|8008.6|8002.6|8010.7|8004.7|8010.7|8004.7|8008.6|8002.6|1
1653391050000|2022-05-24 11:17:30|8011|8005|8012.2|8006.2|8013|8007|8011|8005|1
1653391070000|2022-05-24 11:17:50|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.5|8006.5|2
1653391080000|2022-05-24 11:18:00|8013|8007|8013.9|8007.9|8013.9|8007.9|8012.5|8006.5|0
1653391100000|2022-05-24 11:18:20|8014.1|8008.1|8014.1|8008.1|8014.4|8008.4|8014.1|8008.1|1
1653391110000|2022-05-24 11:18:30|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1653391120000|2022-05-24 11:18:40|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1653391150000|2022-05-24 11:19:10|8013.9|8007.9|8014.1|8008.1|8014.1|8008.1|8013.9|8007.9|0
1653391160000|2022-05-24 11:19:20|||||||||1
1653391170000|2022-05-24 11:19:30|8012.6|8006.6|8011.8|8005.8|8012.6|8006.6|8011.8|8005.8|4
1653391180000|2022-05-24 11:19:40|8010.8|8004.8|8011|8005|8011|8005|8010.8|8004.8|1
1653391190000|2022-05-24 11:19:50|8010.5|8004.5|8010.5|8004.5|8011.1|8005.1|8010.5|8004.5|0
1653391200000|2022-05-24 11:20:00|8010.3|8004.3|8009.2|8003.2|8010.3|8004.3|8008.7|8002.7|5
1653391210000|2022-05-24 11:20:10|8008.9|8002.9|8008.4|8002.4|8008.9|8002.9|8008.4|8002.4|0
1653391220000|2022-05-24 11:20:20|8008.2|8002.2|8007|8001|8008.4|8002.4|8007|8001|1
1653391230000|2022-05-24 11:20:30|8006.7|8000.7|8007|8001|8007|8001|8006.7|8000.7|0
1653391240000|2022-05-24 11:20:40|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1653391250000|2022-05-24 11:20:50|8007.5|8001.5|8007|8001|8007.5|8001.5|8007|8001|1
1653391260000|2022-05-24 11:21:00|8007.5|8001.5|8007.7|8001.7|8008.5|8002.5|8007.5|8001.5|5
1653391270000|2022-05-24 11:21:10|8007.1|8001.1|8007.8|8001.8|8008|8002|8007.1|8001.1|0
1653391280000|2022-05-24 11:21:20|8008|8002|8008.2|8002.2|8008.2|8002.2|8008|8002|0
1653391290000|2022-05-24 11:21:30|8008|8002|8008|8002|8008|8002|8008|8002|0
1653391300000|2022-05-24 11:21:40|8007.8|8001.8|8007.6|8001.6|8007.8|8001.8|8007.6|8001.6|0
1653391310000|2022-05-24 11:21:50|8007.3|8001.3|8007.1|8001.1|8007.3|8001.3|8007.1|8001.1|0
1653391320000|2022-05-24 11:22:00|8006.8|8000.8|8007.6|8001.6|8007.6|8001.6|8006.8|8000.8|1
1653391330000|2022-05-24 11:22:10|8007.3|8001.3|8006.6|8000.6|8007.3|8001.3|8006.6|8000.6|0
1653391340000|2022-05-24 11:22:20|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1653391370000|2022-05-24 11:22:50|8007.1|8001.1|8006.9|8000.9|8007.1|8001.1|8006.9|8000.9|0
1653391380000|2022-05-24 11:23:00|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|5
1653391390000|2022-05-24 11:23:10|||||||||3
1653391400000|2022-05-24 11:23:20|||||||||2
1653391410000|2022-05-24 11:23:30|8007.7|8001.7|8006.9|8000.9|8007.9|8001.9|8006.9|8000.9|2
1653391420000|2022-05-24 11:23:40|8006.6|8000.6|8005.8|7999.8|8006.6|8000.6|8005.8|7999.8|2
1653391430000|2022-05-24 11:23:50|8005.1|7999.1|8004.1|7998.1|8005.1|7999.1|8004.1|7998.1|1
1653391440000|2022-05-24 11:24:00|8003.9|7997.9|8004.1|7998.1|8004.1|7998.1|8003.6|7997.6|1
1653391450000|2022-05-24 11:24:10|8003.6|7997.6|8004.1|7998.1|8004.6|7998.6|8003.6|7997.6|1
1653391460000|2022-05-24 11:24:20|8003.4|7997.4|8003.9|7997.9|8004.4|7998.4|8003.4|7997.4|0
1653391470000|2022-05-24 11:24:30|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|0
1653391480000|2022-05-24 11:24:40|8003.1|7997.1|8003.6|7997.6|8003.6|7997.6|8003.1|7997.1|0
1653391490000|2022-05-24 11:24:50|8004.1|7998.1|8003.9|7997.9|8004.1|7998.1|8003.9|7997.9|1
1653391500000|2022-05-24 11:25:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|1
1653391510000|2022-05-24 11:25:10|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1653391540000|2022-05-24 11:25:40|8005.7|7999.7|8004.9|7998.9|8005.7|7999.7|8004.9|7998.9|1
1653391550000|2022-05-24 11:25:50|8005.2|7999.2|8005.7|7999.7|8005.7|7999.7|8004.4|7998.4|2
1653391560000|2022-05-24 11:26:00|8005.4|7999.4|8006.4|8000.4|8006.4|8000.4|8005.4|7999.4|2
1653391570000|2022-05-24 11:26:10|8006.7|8000.7|8008.6|8002.6|8008.6|8002.6|8006.7|8000.7|1
1653391580000|2022-05-24 11:26:20|8008.9|8002.9|8009.6|8003.6|8009.6|8003.6|8008.9|8002.9|1
1653391590000|2022-05-24 11:26:30|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1653391600000|2022-05-24 11:26:40|8009.6|8003.6|8010.6|8004.6|8010.6|8004.6|8009.6|8003.6|1
1653391620000|2022-05-24 11:27:00|8010.9|8004.9|8009.6|8003.6|8011.1|8005.1|8009.4|8003.4|2
1653391630000|2022-05-24 11:27:10|8007.8|8001.8|8008.1|8002.1|8008.3|8002.3|8007.8|8001.8|6
1653391640000|2022-05-24 11:27:20|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|1
1653391650000|2022-05-24 11:27:30|8008.2|8002.2|8008.7|8002.7|8008.7|8002.7|8008.2|8002.2|1
1653391660000|2022-05-24 11:27:40|8008.5|8002.5|8009.2|8003.2|8009.2|8003.2|8008.5|8002.5|0
1653391690000|2022-05-24 11:28:10|||||||||1
1653391700000|2022-05-24 11:28:20|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|2
1653391710000|2022-05-24 11:28:30|||||||||1
1653391720000|2022-05-24 11:28:40|||||||||1
1653391730000|2022-05-24 11:28:50|8008.9|8002.9|8009.1|8003.1|8009.1|8003.1|8008.9|8002.9|0
1653391740000|2022-05-24 11:29:00|8008.9|8002.9|8008.6|8002.6|8008.9|8002.9|8008.6|8002.6|0
1653391750000|2022-05-24 11:29:10|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|1
1653391760000|2022-05-24 11:29:20|8008.7|8002.7|8009.2|8003.2|8009.2|8003.2|8008.7|8002.7|1
1653391790000|2022-05-24 11:29:50|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1653391800000|2022-05-24 11:30:00|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|5
1653391820000|2022-05-24 11:30:20|8009.5|8003.5|8009.7|8003.7|8009.7|8003.7|8009.5|8003.5|2
1653391830000|2022-05-24 11:30:30|||||||||1
1653391840000|2022-05-24 11:30:40|||||||||2
1653391850000|2022-05-24 11:30:50|8011.3|8005.3|8011.8|8005.8|8011.8|8005.8|8011.3|8005.3|2
1653391860000|2022-05-24 11:31:00|||||||||1
1653391870000|2022-05-24 11:31:10|8011.2|8005.2|8011.5|8005.5|8011.5|8005.5|8011.2|8005.2|2
1653391890000|2022-05-24 11:31:30|8011.2|8005.2|8011.3|8005.3|8011.3|8005.3|8011.2|8005.2|0
1653391920000|2022-05-24 11:32:00|8012.3|8006.3|8013|8007|8013|8007|8012.3|8006.3|2
1653391940000|2022-05-24 11:32:20|||||||||1
1653391950000|2022-05-24 11:32:30|8013.8|8007.8|8014.3|8008.3|8014.3|8008.3|8013.8|8007.8|0
1653391960000|2022-05-24 11:32:40|8014.8|8008.8|8015.3|8009.3|8015.3|8009.3|8014.8|8008.8|0
1653391970000|2022-05-24 11:32:50|8016|8010|8014.8|8008.8|8016.5|8010.5|8014.8|8008.8|1
1653391980000|2022-05-24 11:33:00|8014.5|8008.5|8016.3|8010.3|8016.3|8010.3|8014.5|8008.5|1
1653391990000|2022-05-24 11:33:10|8017.3|8011.3|8017.1|8011.1|8017.3|8011.3|8016.8|8010.8|1
1653392040000|2022-05-24 11:34:00|8017.4|8011.4|8017.4|8011.4|8017.9|8011.9|8017.4|8011.4|4
1653392050000|2022-05-24 11:34:10|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|0
1653392060000|2022-05-24 11:34:20|8017.9|8011.9|8018.2|8012.2|8018.4|8012.4|8017.9|8011.9|2
1653392080000|2022-05-24 11:34:40|8017.4|8011.4|8016.2|8010.2|8017.4|8011.4|8016.2|8010.2|2
1653392090000|2022-05-24 11:34:50|8015.9|8009.9|8015.1|8009.1|8015.9|8009.9|8015.1|8009.1|0
1653392100000|2022-05-24 11:35:00|8015.4|8009.4|8013.1|8007.1|8015.4|8009.4|8013.1|8007.1|0
1653392140000|2022-05-24 11:35:40|8012.9|8006.9|8013.4|8007.4|8013.4|8007.4|8012.9|8006.9|0
1653392150000|2022-05-24 11:35:50|8013.9|8007.9|8013.6|8007.6|8013.9|8007.9|8013.6|8007.6|0
1653392160000|2022-05-24 11:36:00|8013.9|8007.9|8013.4|8007.4|8014.9|8008.9|8013.4|8007.4|2
1653392170000|2022-05-24 11:36:10|8012.8|8006.8|8009.7|8003.7|8012.8|8006.8|8009.7|8003.7|1
1653392190000|2022-05-24 11:36:30|8010|8004|8010|8004|8010|8004|8010|8004|0
1653392210000|2022-05-24 11:36:50|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1653392220000|2022-05-24 11:37:00|||||||||1
1653392230000|2022-05-24 11:37:10|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1653392240000|2022-05-24 11:37:20|8009.5|8003.5|8009.8|8003.8|8009.8|8003.8|8009.5|8003.5|2
1653392250000|2022-05-24 11:37:30|8010.1|8004.1|8009.8|8003.8|8010.1|8004.1|8009.8|8003.8|0
1653392270000|2022-05-24 11:37:50|8009.5|8003.5|8009.3|8003.3|8009.5|8003.5|8009.3|8003.3|0
1653392280000|2022-05-24 11:38:00|8009|8003|8009|8003|8009|8003|8009|8003|2
1653392290000|2022-05-24 11:38:10|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1653392300000|2022-05-24 11:38:20|8007.7|8001.7|8008.3|8002.3|8008.3|8002.3|8007.7|8001.7|4
1653392320000|2022-05-24 11:38:40|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1653392330000|2022-05-24 11:38:50|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1653392340000|2022-05-24 11:39:00|8007.3|8001.3|8007.5|8001.5|8007.5|8001.5|8007.3|8001.3|0
1653392350000|2022-05-24 11:39:10|8008|8002|8008|8002|8008|8002|8008|8002|0
1653392360000|2022-05-24 11:39:20|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1653392370000|2022-05-24 11:39:30|8008|8002|8008|8002|8008|8002|8008|8002|0
1653392410000|2022-05-24 11:40:10|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1653392420000|2022-05-24 11:40:20|8007.3|8001.3|8005.5|7999.5|8007.3|8001.3|8005.5|7999.5|2
1653392440000|2022-05-24 11:40:40|8005.3|7999.3|8004|7998|8005.3|7999.3|8003.5|7997.5|1
1653392450000|2022-05-24 11:40:50|8003.8|7997.8|8004|7998|8004|7998|8003.8|7997.8|0
1653392460000|2022-05-24 11:41:00|8004.3|7998.3|8004.5|7998.5|8004.5|7998.5|8004|7998|0
1653392500000|2022-05-24 11:41:40|8004.8|7998.8|8007.1|8001.1|8007.8|8001.8|8004.8|7998.8|6
1653392540000|2022-05-24 11:42:20|8008.2|8002.2|8006.7|8000.7|8008.2|8002.2|8006.7|8000.7|4
1653392550000|2022-05-24 11:42:30|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1653392570000|2022-05-24 11:42:50|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|2
1653392580000|2022-05-24 11:43:00|8005.9|7999.9|8006.6|8000.6|8006.6|8000.6|8004.4|7998.4|2
1653392590000|2022-05-24 11:43:10|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8005.9|7999.9|0
1653392600000|2022-05-24 11:43:20|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.2|7999.2|0
1653392610000|2022-05-24 11:43:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1653392620000|2022-05-24 11:43:40|8004|7998|8004|7998|8004|7998|8004|7998|0
1653392630000|2022-05-24 11:43:50|8004.2|7998.2|8004.5|7998.5|8004.8|7998.8|8004.2|7998.2|0
1653392640000|2022-05-24 11:44:00|8005.4|7999.4|8004.2|7998.2|8005.4|7999.4|8004.2|7998.2|1
1653392670000|2022-05-24 11:44:30|8004.4|7998.4|8005.9|7999.9|8005.9|7999.9|8004.4|7998.4|1
1653392680000|2022-05-24 11:44:40|8005.7|7999.7|8006.2|8000.2|8006.2|8000.2|8005.7|7999.7|1
1653392690000|2022-05-24 11:44:50|8006.4|8000.4|8005.2|7999.2|8006.9|8000.9|8005.2|7999.2|2
1653392700000|2022-05-24 11:45:00|8005.4|7999.4|8005.9|7999.9|8006.4|8000.4|8005.4|7999.4|3
1653392710000|2022-05-24 11:45:10|8006.2|8000.2|8006.4|8000.4|8006.4|8000.4|8006.2|8000.2|0
1653392730000|2022-05-24 11:45:30|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1653392740000|2022-05-24 11:45:40|8006.4|8000.4|8004.2|7998.2|8006.4|8000.4|8004.2|7998.2|2
1653392760000|2022-05-24 11:46:00|8004.4|7998.4|8005.2|7999.2|8005.2|7999.2|8004.4|7998.4|1
1653392770000|2022-05-24 11:46:10|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653392780000|2022-05-24 11:46:20|8005.2|7999.2|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|0
1653392790000|2022-05-24 11:46:30|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|0
1653392810000|2022-05-24 11:46:50|8006.4|8000.4|8007.6|8001.6|8007.6|8001.6|8005.8|7999.8|6
1653392820000|2022-05-24 11:47:00|8007|8001|8007.3|8001.3|8007.3|8001.3|8007|8001|2
1653392830000|2022-05-24 11:47:10|8007|8001|8007|8001|8007.3|8001.3|8007|8001|0
1653392840000|2022-05-24 11:47:20|8007.5|8001.5|8007.2|8001.2|8007.5|8001.5|8007.2|8001.2|0
1653392850000|2022-05-24 11:47:30|8007|8001|8007.2|8001.2|8007.2|8001.2|8007|8001|1
1653392860000|2022-05-24 11:47:40|8007|8001|8006.2|8000.2|8007|8001|8006.2|8000.2|1
1653392880000|2022-05-24 11:48:00|8005.9|7999.9|8005.9|7999.9|8006.2|8000.2|8005.9|7999.9|7
1653392890000|2022-05-24 11:48:10|8005.4|7999.4|8004.6|7998.6|8005.4|7999.4|8004.6|7998.6|2
1653392920000|2022-05-24 11:48:40|8004.3|7998.3|8003.8|7997.8|8004.3|7998.3|8003.5|7997.5|1
1653392930000|2022-05-24 11:48:50|8004|7998|8004.3|7998.3|8004.3|7998.3|8004|7998|1
1653392940000|2022-05-24 11:49:00|||||||||1
1653392960000|2022-05-24 11:49:20|8004|7998|8004|7998|8004|7998|8004|7998|0
1653392970000|2022-05-24 11:49:30|8004.8|7998.8|8004.8|7998.8|8005.1|7999.1|8004.8|7998.8|1
1653392990000|2022-05-24 11:49:50|8004.5|7998.5|8005.1|7999.1|8005.1|7999.1|8004.5|7998.5|1
1653393000000|2022-05-24 11:50:00|8005.3|7999.3|8004.8|7998.8|8005.3|7999.3|8004.8|7998.8|2
1653393010000|2022-05-24 11:50:10|8004.5|7998.5|8004.3|7998.3|8004.5|7998.5|8004.3|7998.3|0
1653393020000|2022-05-24 11:50:20|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|1
1653393030000|2022-05-24 11:50:30|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1653393050000|2022-05-24 11:50:50|8004.5|7998.5|8003.6|7997.6|8004.8|7998.8|8003.3|7997.3|0
1653393060000|2022-05-24 11:51:00|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1653393070000|2022-05-24 11:51:10|8003.6|7997.6|8003.3|7997.3|8003.6|7997.6|8003.3|7997.3|0
1653393080000|2022-05-24 11:51:20|8004.1|7998.1|8001.6|7995.6|8004.1|7998.1|8001.6|7995.6|2
1653393090000|2022-05-24 11:51:30|8002.1|7996.1|8001.1|7995.1|8002.1|7996.1|8001.1|7995.1|1
1653393100000|2022-05-24 11:51:40|8000.8|7994.8|8000|7994|8000.8|7994.8|8000|7994|1
1653393110000|2022-05-24 11:51:50|8000.3|7994.3|8001.3|7995.3|8001.3|7995.3|8000.3|7994.3|0
1653393120000|2022-05-24 11:52:00|8001.1|7995.1|8000.8|7994.8|8001.1|7995.1|8000.3|7994.3|1
1653393130000|2022-05-24 11:52:10|8001.6|7995.6|8001.6|7995.6|8001.8|7995.8|8001.6|7995.6|0
1653393140000|2022-05-24 11:52:20|8001.3|7995.3|7999.4|7993.4|8001.3|7995.3|7999.1|7993.1|2
1653393160000|2022-05-24 11:52:40|7999.6|7993.6|7999.9|7993.9|7999.9|7993.9|7999.6|7993.6|0
1653393170000|2022-05-24 11:52:50|8000.2|7994.2|7999.9|7993.9|8000.2|7994.2|7999.9|7993.9|1
1653393180000|2022-05-24 11:53:00|8000.2|7994.2|8000.2|7994.2|8000.2|7994.2|7999.9|7993.9|0
1653393190000|2022-05-24 11:53:10|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|1
1653393200000|2022-05-24 11:53:20|7998.5|7992.5|7999.7|7993.7|7999.7|7993.7|7998.5|7992.5|1
1653393210000|2022-05-24 11:53:30|8000|7994|7999.2|7993.2|8000.5|7994.5|7999.2|7993.2|2
1653393220000|2022-05-24 11:53:40|7998.9|7992.9|7998.7|7992.7|7998.9|7992.9|7998.5|7992.5|0
1653393230000|2022-05-24 11:53:50|7998.5|7992.5|7998.7|7992.7|7998.7|7992.7|7998.5|7992.5|0
1653393240000|2022-05-24 11:54:00|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|1
1653393250000|2022-05-24 11:54:10|7997|7991|7997|7991|7997|7991|7997|7991|0
1653393290000|2022-05-24 11:54:50|7996.3|7990.3|7995.9|7989.9|7996.4|7990.4|7995.9|7989.9|3
1653393310000|2022-05-24 11:55:10|7996.1|7990.1|7997.1|7991.1|7997.1|7991.1|7996.1|7990.1|0
1653393340000|2022-05-24 11:55:40|7998.1|7992.1|7998.6|7992.6|7999.1|7993.1|7998.1|7992.1|2
1653393350000|2022-05-24 11:55:50|7998.8|7992.8|7998.1|7992.1|7998.8|7992.8|7998.1|7992.1|2
1653393360000|2022-05-24 11:56:00|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|0
1653393370000|2022-05-24 11:56:10|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1653393380000|2022-05-24 11:56:20|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1653393390000|2022-05-24 11:56:30|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|1
1653393400000|2022-05-24 11:56:40|7998.8|7992.8|7999.1|7993.1|7999.3|7993.3|7998.8|7992.8|4
1653393410000|2022-05-24 11:56:50|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1653393420000|2022-05-24 11:57:00|7999.1|7993.1|7996.1|7990.1|7999.1|7993.1|7996.1|7990.1|3
1653393440000|2022-05-24 11:57:20|||||||||6
1653393450000|2022-05-24 11:57:30|7995.8|7989.8|7996.1|7990.1|7996.1|7990.1|7995.8|7989.8|0
1653393460000|2022-05-24 11:57:40|7995.8|7989.8|7996.1|7990.1|7996.1|7990.1|7995.8|7989.8|0
1653393480000|2022-05-24 11:58:00|||||||||2
1653393490000|2022-05-24 11:58:10|7995.6|7989.6|7996.1|7990.1|7996.1|7990.1|7995.6|7989.6|4
1653393510000|2022-05-24 11:58:30|7996.6|7990.6|7996.3|7990.3|7996.6|7990.6|7996.3|7990.3|2
1653393530000|2022-05-24 11:58:50|7996.5|7990.5|7996.6|7990.6|7996.8|7990.8|7996.5|7990.5|1
1653393540000|2022-05-24 11:59:00|7996.8|7990.8|7998.1|7992.1|7998.1|7992.1|7996.8|7990.8|2
1653393550000|2022-05-24 11:59:10|7997.8|7991.8|7996.8|7990.8|7997.8|7991.8|7996.1|7990.1|5
1653393560000|2022-05-24 11:59:20|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1653393570000|2022-05-24 11:59:30|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|7998.3|7992.3|1
1653393580000|2022-05-24 11:59:40|7998.6|7992.6|7999.6|7993.6|7999.8|7993.8|7998.6|7992.6|0
1653393590000|2022-05-24 11:59:50|7999.3|7993.3|7997.8|7991.8|7999.3|7993.3|7997.8|7991.8|1
1653393600000|2022-05-24 12:00:00|7998|7992|7997.8|7991.8|7998|7992|7997.8|7991.8|0
1653393630000|2022-05-24 12:00:30|7997.5|7991.5|7997.8|7991.8|7997.8|7991.8|7997.3|7991.3|5
1653393640000|2022-05-24 12:00:40|7998.5|7992.5|7998|7992|7998.5|7992.5|7998|7992|4
1653393650000|2022-05-24 12:00:50|7998.5|7992.5|7998.3|7992.3|7999.3|7993.3|7998.3|7992.3|1
1653393660000|2022-05-24 12:01:00|7998|7992|7996.5|7990.5|7998|7992|7996.3|7990.3|3
1653393670000|2022-05-24 12:01:10|7996.3|7990.3|7996.3|7990.3|7996.5|7990.5|7996.3|7990.3|0
1653393680000|2022-05-24 12:01:20|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|0
1653393690000|2022-05-24 12:01:30|7996.3|7990.3|7996.8|7990.8|7996.8|7990.8|7996.3|7990.3|3
1653393710000|2022-05-24 12:01:50|7997|7991|7997.6|7991.6|7997.6|7991.6|7997|7991|2
1653393720000|2022-05-24 12:02:00|7998.3|7992.3|7996.5|7990.5|7998.3|7992.3|7996.5|7990.5|16
1653393730000|2022-05-24 12:02:10|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|2
1653393740000|2022-05-24 12:02:20|7998|7992|8000|7994|8000.5|7994.5|7998|7992|4
1653393750000|2022-05-24 12:02:30|7998|7992|7997|7991|7998|7992|7996.5|7990.5|5
1653393760000|2022-05-24 12:02:40|7997.5|7991.5|7997.2|7991.2|7998|7992|7997.2|7991.2|1
1653393770000|2022-05-24 12:02:50|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1653393780000|2022-05-24 12:03:00|7998|7992|7997.5|7991.5|7998|7992|7997.5|7991.5|0
1653393790000|2022-05-24 12:03:10|7997.8|7991.8|8000.3|7994.3|8000.5|7994.5|7997.8|7991.8|5
1653393800000|2022-05-24 12:03:20|8000|7994|7999.5|7993.5|8000|7994|7999.5|7993.5|0
1653393810000|2022-05-24 12:03:30|8000.2|7994.2|8003.4|7997.4|8003.4|7997.4|8000.2|7994.2|2
1653393820000|2022-05-24 12:03:40|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|22
1653393830000|2022-05-24 12:03:50|8006.1|8000.1|8006.6|8000.6|8006.6|8000.6|8006.1|8000.1|1
1653393840000|2022-05-24 12:04:00|8006.9|8000.9|8007.4|8001.4|8008.4|8002.4|8006.4|8000.4|4
1653393850000|2022-05-24 12:04:10|8008.2|8002.2|8007.4|8001.4|8008.2|8002.2|8007.4|8001.4|3
1653393860000|2022-05-24 12:04:20|8007.7|8001.7|8007.9|8001.9|8007.9|8001.9|8007.4|8001.4|0
1653393870000|2022-05-24 12:04:30|8007.4|8001.4|8007.2|8001.2|8007.4|8001.4|8007.2|8001.2|2
1653393880000|2022-05-24 12:04:40|8007.7|8001.7|8006.2|8000.2|8008.2|8002.2|8006.2|8000.2|5
1653393890000|2022-05-24 12:04:50|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.4|7999.4|2
1653393910000|2022-05-24 12:05:10|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1653393930000|2022-05-24 12:05:30|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|2
1653393940000|2022-05-24 12:05:40|8005.9|7999.9|8006.1|8000.1|8006.4|8000.4|8005.9|7999.9|20
1653393960000|2022-05-24 12:06:00|8006.6|8000.6|8006.9|8000.9|8007.3|8001.3|8006.6|8000.6|2
1653393970000|2022-05-24 12:06:10|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|1
1653393980000|2022-05-24 12:06:20|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|1
1653393990000|2022-05-24 12:06:30|8005.1|7999.1|8004.9|7998.9|8005.1|7999.1|8004.9|7998.9|1
1653394000000|2022-05-24 12:06:40|8004.7|7998.7|8005|7999|8005.2|7999.2|8004.7|7998.7|6
1653394010000|2022-05-24 12:06:50|8005.2|7999.2|8006|8000|8006|8000|8005.2|7999.2|0
1653394020000|2022-05-24 12:07:00|8005.7|7999.7|8005.1|7999.1|8005.7|7999.7|8004.9|7998.9|0
1653394030000|2022-05-24 12:07:10|8006.4|8000.4|8005.4|7999.4|8006.6|8000.6|8005.4|7999.4|2
1653394040000|2022-05-24 12:07:20|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|1
1653394060000|2022-05-24 12:07:40|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|1
1653394070000|2022-05-24 12:07:50|8006.6|8000.6|8005.6|7999.6|8006.6|8000.6|8005.6|7999.6|0
1653394090000|2022-05-24 12:08:10|8005.9|7999.9|8005.1|7999.1|8005.9|7999.9|8005.1|7999.1|0
1653394100000|2022-05-24 12:08:20|8004.9|7998.9|8005.4|7999.4|8005.4|7999.4|8004.9|7998.9|1
1653394110000|2022-05-24 12:08:30|8005.9|7999.9|8005.1|7999.1|8005.9|7999.9|8005.1|7999.1|1
1653394120000|2022-05-24 12:08:40|8004.6|7998.6|8005.1|7999.1|8005.1|7999.1|8004.6|7998.6|0
1653394130000|2022-05-24 12:08:50|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|3
1653394140000|2022-05-24 12:09:00|8005.1|7999.1|8005.4|7999.4|8005.4|7999.4|8005.1|7999.1|8
1653394150000|2022-05-24 12:09:10|8005.6|7999.6|8005.4|7999.4|8005.6|7999.6|8005.4|7999.4|3
1653394160000|2022-05-24 12:09:20|8004.6|7998.6|8005.9|7999.9|8005.9|7999.9|8004.6|7998.6|5
1653394170000|2022-05-24 12:09:30|8006.4|8000.4|8007.4|8001.4|8007.4|8001.4|8006.4|8000.4|1
1653394180000|2022-05-24 12:09:40|8007.7|8001.7|8006.1|8000.1|8007.7|8001.7|8006.1|8000.1|4
1653394190000|2022-05-24 12:09:50|8005.9|7999.9|8006.1|8000.1|8006.4|8000.4|8005.9|7999.9|0
1653394200000|2022-05-24 12:10:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|1
1653394210000|2022-05-24 12:10:10|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|0
1653394220000|2022-05-24 12:10:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|1
1653394230000|2022-05-24 12:10:30|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|26
1653394250000|2022-05-24 12:10:50|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|1
1653394260000|2022-05-24 12:11:00|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.1|7999.1|7
1653394270000|2022-05-24 12:11:10|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|0
1653394280000|2022-05-24 12:11:20|8005.6|7999.6|8005.9|7999.9|8005.9|7999.9|8005.6|7999.6|1
1653394290000|2022-05-24 12:11:30|8006.4|8000.4|8006.2|8000.2|8006.4|8000.4|8006.2|8000.2|1
1653394300000|2022-05-24 12:11:40|8005.9|7999.9|8004.7|7998.7|8005.9|7999.9|8004.7|7998.7|4
1653394310000|2022-05-24 12:11:50|8004.4|7998.4|8004.9|7998.9|8004.9|7998.9|8004.4|7998.4|1
1653394320000|2022-05-24 12:12:00|8004.7|7998.7|8004.7|7998.7|8005.2|7999.2|8003.9|7997.9|3
1653394330000|2022-05-24 12:12:10|8004.4|7998.4|8006.7|8000.7|8006.7|8000.7|8004.4|7998.4|4
1653394340000|2022-05-24 12:12:20|8006.3|8000.3|8005.4|7999.4|8006.3|8000.3|8005.4|7999.4|1
1653394350000|2022-05-24 12:12:30|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|1
1653394360000|2022-05-24 12:12:40|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|0
1653394380000|2022-05-24 12:13:00|8006.4|8000.4|8005.7|7999.7|8006.4|8000.4|8005.7|7999.7|5
1653394390000|2022-05-24 12:13:10|8005.4|7999.4|8004.9|7998.9|8005.4|7999.4|8004.2|7998.2|2
1653394400000|2022-05-24 12:13:20|8005.4|7999.4|8005.2|7999.2|8005.5|7999.5|8005.2|7999.2|1
1653394410000|2022-05-24 12:13:30|8006.3|8000.3|8006.2|8000.2|8006.5|8000.5|8006.2|8000.2|7
1653394420000|2022-05-24 12:13:40|8006|8000|8006.5|8000.5|8006.7|8000.7|8006|8000|0
1653394430000|2022-05-24 12:13:50|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|0
1653394440000|2022-05-24 12:14:00|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|10
1653394450000|2022-05-24 12:14:10|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|1
1653394460000|2022-05-24 12:14:20|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|0
1653394470000|2022-05-24 12:14:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|3
1653394480000|2022-05-24 12:14:40|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8004.7|7998.7|5
1653394490000|2022-05-24 12:14:50|8005.2|7999.2|8004.4|7998.4|8005.4|7999.4|8004.4|7998.4|1
1653394500000|2022-05-24 12:15:00|8004.2|7998.2|8004.4|7998.4|8005.2|7999.2|8004.2|7998.2|3
1653394510000|2022-05-24 12:15:10|8004.2|7998.2|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|2
1653394520000|2022-05-24 12:15:20|8004.4|7998.4|8005.9|7999.9|8006.4|8000.4|8004.4|7998.4|2
1653394530000|2022-05-24 12:15:30|8005.2|7999.2|8005.9|7999.9|8005.9|7999.9|8005.2|7999.2|1
1653394540000|2022-05-24 12:15:40|8006.2|8000.2|8006.4|8000.4|8006.4|8000.4|8006.2|8000.2|0
1653394550000|2022-05-24 12:15:50|8006.7|8000.7|8006.9|8000.9|8006.9|8000.9|8006.7|8000.7|0
1653394560000|2022-05-24 12:16:00|8006.4|8000.4|8006.9|8000.9|8007.4|8001.4|8006.2|8000.2|3
1653394570000|2022-05-24 12:16:10|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|2
1653394580000|2022-05-24 12:16:20|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|0
1653394590000|2022-05-24 12:16:30|8006.7|8000.7|8006.2|8000.2|8006.7|8000.7|8006.2|8000.2|0
1653394600000|2022-05-24 12:16:40|8005.9|7999.9|8005.4|7999.4|8006.2|8000.2|8005.4|7999.4|2
1653394620000|2022-05-24 12:17:00|8005.2|7999.2|8005.4|7999.4|8005.4|7999.4|8005.2|7999.2|0
1653394630000|2022-05-24 12:17:10|8004.7|7998.7|8005.2|7999.2|8005.2|7999.2|8004.7|7998.7|1
1653394650000|2022-05-24 12:17:30|8004.9|7998.9|8005.2|7999.2|8005.2|7999.2|8004.9|7998.9|0
1653394660000|2022-05-24 12:17:40|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1653394670000|2022-05-24 12:17:50|8003.9|7997.9|7998.9|7992.9|8004.2|7998.2|7998.9|7992.9|32
1653394680000|2022-05-24 12:18:00|7997.1|7991.1|7997.1|7991.1|7997.9|7991.9|7995.6|7989.6|9
1653394690000|2022-05-24 12:18:10|8000.4|7994.4|8001.4|7995.4|8001.4|7995.4|8000.4|7994.4|3
1653394700000|2022-05-24 12:18:20|8002.1|7996.1|8001.9|7995.9|8002.1|7996.1|8001.2|7995.2|2
1653394710000|2022-05-24 12:18:30|8002.1|7996.1|8000.7|7994.7|8002.9|7996.9|8000.7|7994.7|2
1653394720000|2022-05-24 12:18:40|8000.4|7994.4|8000.4|7994.4|8000.7|7994.7|8000.2|7994.2|2
1653394730000|2022-05-24 12:18:50|8000.7|7994.7|7998.9|7992.9|8000.7|7994.7|7998.9|7992.9|2
1653394740000|2022-05-24 12:19:00|7999.1|7993.1|7999.7|7993.7|7999.7|7993.7|7999.1|7993.1|0
1653394750000|2022-05-24 12:19:10|8000.4|7994.4|8000.6|7994.6|8000.6|7994.6|8000.4|7994.4|0
1653394760000|2022-05-24 12:19:20|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|0
1653394770000|2022-05-24 12:19:30|8001.2|7995.2|8001.9|7995.9|8002.9|7996.9|8001.2|7995.2|4
1653394780000|2022-05-24 12:19:40|8001.4|7995.4|8003.4|7997.4|8003.4|7997.4|8001.4|7995.4|2
1653394790000|2022-05-24 12:19:50|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1653394800000|2022-05-24 12:20:00|8003.4|7997.4|8002.3|7996.3|8003.4|7997.4|8001.6|7995.6|1
1653394810000|2022-05-24 12:20:10|8001.9|7995.9|8001.6|7995.6|8001.9|7995.9|8001.6|7995.6|1
1653394820000|2022-05-24 12:20:20|8001.4|7995.4|8000.1|7994.1|8001.4|7995.4|8000.1|7994.1|3
1653394830000|2022-05-24 12:20:30|8000.4|7994.4|7998.9|7992.9|8000.4|7994.4|7998.9|7992.9|1
1653394840000|2022-05-24 12:20:40|7999.3|7993.3|7999.8|7993.8|7999.8|7993.8|7999.3|7993.3|0
1653394860000|2022-05-24 12:21:00|8000.1|7994.1|7999.3|7993.3|8001.4|7995.4|7999.3|7993.3|2
1653394870000|2022-05-24 12:21:10|7996.8|7990.8|7997.1|7991.1|7997.1|7991.1|7996.8|7990.8|2
1653394880000|2022-05-24 12:21:20|7997.6|7991.6|7998.3|7992.3|7998.3|7992.3|7996.6|7990.6|4
1653394890000|2022-05-24 12:21:30|7998.1|7992.1|7998.1|7992.1|7998.8|7992.8|7998.1|7992.1|7
1653394900000|2022-05-24 12:21:40|7997.8|7991.8|7997.3|7991.3|7997.8|7991.8|7997.3|7991.3|0
1653394910000|2022-05-24 12:21:50|7997.8|7991.8|7998.3|7992.3|7998.6|7992.6|7997.6|7991.6|0
1653394920000|2022-05-24 12:22:00|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7996.6|7990.6|1
1653394930000|2022-05-24 12:22:10|7999.1|7993.1|7999.3|7993.3|7999.3|7993.3|7999.1|7993.1|1
1653394940000|2022-05-24 12:22:20|7999.6|7993.6|8002.1|7996.1|8002.1|7996.1|7999.6|7993.6|0
1653394950000|2022-05-24 12:22:30|8002.3|7996.3|8003.1|7997.1|8003.1|7997.1|8002.3|7996.3|0
1653394960000|2022-05-24 12:22:40|8002.8|7996.8|8002.3|7996.3|8002.8|7996.8|8002.1|7996.1|0
1653394970000|2022-05-24 12:22:50|8002.6|7996.6|8002.8|7996.8|8003.1|7997.1|8002.6|7996.6|0
1653394980000|2022-05-24 12:23:00|8000.3|7994.3|7999.6|7993.6|8000.8|7994.8|7998.6|7992.6|13
1653394990000|2022-05-24 12:23:10|7999.8|7993.8|7998.8|7992.8|8000.1|7994.1|7998.8|7992.8|3
1653395000000|2022-05-24 12:23:20|7998.6|7992.6|7997.1|7991.1|7998.6|7992.6|7997.1|7991.1|1
1653395010000|2022-05-24 12:23:30|7997.3|7991.3|7997.1|7991.1|7997.3|7991.3|7997.1|7991.1|0
1653395020000|2022-05-24 12:23:40|7996.9|7990.9|7997.1|7991.1|7997.1|7991.1|7996.6|7990.6|1
1653395040000|2022-05-24 12:24:00|7997.6|7991.6|7996.6|7990.6|7997.6|7991.6|7996.6|7990.6|1
1653395080000|2022-05-24 12:24:40|7995.8|7989.8|7995.6|7989.6|7995.8|7989.8|7995.1|7989.1|7
1653395090000|2022-05-24 12:24:50|7996.1|7990.1|7996.6|7990.6|7996.6|7990.6|7996.1|7990.1|1
1653395100000|2022-05-24 12:25:00|7996.8|7990.8|7996.6|7990.6|7996.8|7990.8|7996.6|7990.6|0
1653395110000|2022-05-24 12:25:10|7996.3|7990.3|7996.8|7990.8|7996.8|7990.8|7995.8|7989.8|1
1653395140000|2022-05-24 12:25:40|7997|7991|7997.3|7991.3|7997.5|7991.5|7997|7991|2
1653395150000|2022-05-24 12:25:50|||||||||2
1653395160000|2022-05-24 12:26:00|7996.3|7990.3|7996.8|7990.8|7996.8|7990.8|7996.3|7990.3|2
1653395170000|2022-05-24 12:26:10|7997|7991|7997.3|7991.3|7997.5|7991.5|7997|7991|1
1653395180000|2022-05-24 12:26:20|7997.5|7991.5|7997.8|7991.8|7997.8|7991.8|7997.5|7991.5|1
1653395200000|2022-05-24 12:26:40|||||||||1
1653395220000|2022-05-24 12:27:00|7998.3|7992.3|7999.3|7993.3|7999.3|7993.3|7998.3|7992.3|2
1653395230000|2022-05-24 12:27:10|8000.8|7994.8|8002.8|7996.8|8002.8|7996.8|8000.8|7994.8|9
1653395240000|2022-05-24 12:27:20|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1653395250000|2022-05-24 12:27:30|||||||||1
1653395260000|2022-05-24 12:27:40|8002.5|7996.5|8002.8|7996.8|8002.8|7996.8|8002.5|7996.5|3
1653395270000|2022-05-24 12:27:50|8002.5|7996.5|8003.3|7997.3|8003.5|7997.5|8002.3|7996.3|1
1653395280000|2022-05-24 12:28:00|8002.8|7996.8|8001.3|7995.3|8003.3|7997.3|8001.3|7995.3|2
1653395290000|2022-05-24 12:28:10|8000|7994|8001|7995|8001|7995|7999.8|7993.8|3
1653395300000|2022-05-24 12:28:20|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|1
1653395320000|2022-05-24 12:28:40|||||||||2
1653395330000|2022-05-24 12:28:50|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|1
1653395340000|2022-05-24 12:29:00|8001.8|7995.8|8002.8|7996.8|8002.8|7996.8|7999.8|7993.8|5
1653395350000|2022-05-24 12:29:10|8003|7997|8003.3|7997.3|8003.3|7997.3|8003|7997|1
1653395360000|2022-05-24 12:29:20|8003|7997|8002.8|7996.8|8003|7997|8002.8|7996.8|1
1653395380000|2022-05-24 12:29:40|8002.5|7996.5|8002.8|7996.8|8002.8|7996.8|8002.5|7996.5|3
1653395390000|2022-05-24 12:29:50|||||||||1
1653395410000|2022-05-24 12:30:10|8003.2|7997.2|8002.5|7996.5|8003.2|7997.2|8002.5|7996.5|6
1653395420000|2022-05-24 12:30:20|8001.3|7995.3|8001.8|7995.8|8002.3|7996.3|8001.3|7995.3|2
1653395430000|2022-05-24 12:30:30|8002|7996|8002.5|7996.5|8002.5|7996.5|8001.8|7995.8|6
1653395440000|2022-05-24 12:30:40|8002|7996|7999.8|7993.8|8002|7996|7999.8|7993.8|2
1653395450000|2022-05-24 12:30:50|8000|7994|8002.8|7996.8|8002.8|7996.8|8000|7994|0
1653395460000|2022-05-24 12:31:00|8003|7997|8003|7997|8003.3|7997.3|8002|7996|6
1653395470000|2022-05-24 12:31:10|8003.3|7997.3|8003.3|7997.3|8003.5|7997.5|8003.3|7997.3|0
1653395480000|2022-05-24 12:31:20|8002.3|7996.3|8002.5|7996.5|8002.5|7996.5|8002.3|7996.3|2
1653395490000|2022-05-24 12:31:30|8002.3|7996.3|8001.8|7995.8|8002.3|7996.3|8001.8|7995.8|0
1653395500000|2022-05-24 12:31:40|||||||||1
1653395510000|2022-05-24 12:31:50|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8000.8|7994.8|2
1653395520000|2022-05-24 12:32:00|8001.5|7995.5|8004.3|7998.3|8004.3|7998.3|8001.5|7995.5|3
1653395530000|2022-05-24 12:32:10|8004.5|7998.5|8005.8|7999.8|8005.8|7999.8|8004.5|7998.5|4
1653395540000|2022-05-24 12:32:20|8005.5|7999.5|8007.5|8001.5|8007.5|8001.5|8005.5|7999.5|4
1653395550000|2022-05-24 12:32:30|8007.3|8001.3|8008.1|8002.1|8008.3|8002.3|8007.3|8001.3|1
1653395560000|2022-05-24 12:32:40|8008.3|8002.3|8008.1|8002.1|8008.3|8002.3|8008.1|8002.1|1
1653395570000|2022-05-24 12:32:50|8008.6|8002.6|8005.8|7999.8|8008.6|8002.6|8005.8|7999.8|5
1653395580000|2022-05-24 12:33:00|8005.5|7999.5|8005.8|7999.8|8006|8000|8004.8|7998.8|2
1653395590000|2022-05-24 12:33:10|8005.5|7999.5|8005.8|7999.8|8006|8000|8005|7999|6
1653395600000|2022-05-24 12:33:20|8005.5|7999.5|8006.5|8000.5|8006.5|8000.5|8005.5|7999.5|1
1653395610000|2022-05-24 12:33:30|8005.5|7999.5|8005|7999|8005.5|7999.5|8005|7999|1
1653395630000|2022-05-24 12:33:50|8005.3|7999.3|8005.5|7999.5|8006|8000|8005.3|7999.3|0
1653395640000|2022-05-24 12:34:00|8006|8000|8006.5|8000.5|8006.5|8000.5|8005.5|7999.5|1
1653395650000|2022-05-24 12:34:10|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006.3|8000.3|2
1653395660000|2022-05-24 12:34:20|||||||||1
1653395670000|2022-05-24 12:34:30|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|1
1653395680000|2022-05-24 12:34:40|8006|8000|8006.3|8000.3|8006.3|8000.3|8006|8000|2
1653395690000|2022-05-24 12:34:50|8006.5|8000.5|8005.5|7999.5|8006.5|8000.5|8005.5|7999.5|2
1653395700000|2022-05-24 12:35:00|8005.8|7999.8|8005.3|7999.3|8005.8|7999.8|8005.3|7999.3|1
1653395720000|2022-05-24 12:35:20|8004.8|7998.8|8006.5|8000.5|8006.5|8000.5|8004.8|7998.8|3
1653395730000|2022-05-24 12:35:30|8006|8000|8005.8|7999.8|8006|8000|8005.5|7999.5|0
1653395740000|2022-05-24 12:35:40|8005|7999|8004.5|7998.5|8006.3|8000.3|8004.5|7998.5|2
1653395750000|2022-05-24 12:35:50|8005|7999|8004.8|7998.8|8005|7999|8004.8|7998.8|0
1653395760000|2022-05-24 12:36:00|8004.5|7998.5|8006|8000|8006.6|8000.6|8004.5|7998.5|1
1653395770000|2022-05-24 12:36:10|8005.8|7999.8|8006|8000|8006.5|8000.5|8005.5|7999.5|3
1653395780000|2022-05-24 12:36:20|8006.6|8000.6|8006.5|8000.5|8006.6|8000.6|8006|8000|1
1653395790000|2022-05-24 12:36:30|8006.8|8000.8|8008.1|8002.1|8008.3|8002.3|8006.8|8000.8|1
1653395800000|2022-05-24 12:36:40|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1653395810000|2022-05-24 12:36:50|8008.1|8002.1|8008.6|8002.6|8008.6|8002.6|8008.1|8002.1|0
1653395820000|2022-05-24 12:37:00|8008.1|8002.1|8008.1|8002.1|8008.6|8002.6|8008.1|8002.1|5
1653395830000|2022-05-24 12:37:10|8007.8|8001.8|8007.6|8001.6|8007.8|8001.8|8006.6|8000.6|1
1653395840000|2022-05-24 12:37:20|8008.1|8002.1|8006.8|8000.8|8008.1|8002.1|8006.3|8000.3|1
1653395850000|2022-05-24 12:37:30|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8006.3|8000.3|0
1653395860000|2022-05-24 12:37:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8006.8|8000.8|2
1653395870000|2022-05-24 12:37:50|8006.6|8000.6|8005.8|7999.8|8006.6|8000.6|8005.8|7999.8|0
1653395880000|2022-05-24 12:38:00|8006.1|8000.1|8006.3|8000.3|8006.3|8000.3|8006.1|8000.1|1
1653395900000|2022-05-24 12:38:20|8006.8|8000.8|8007.8|8001.8|8008.1|8002.1|8006.8|8000.8|2
1653395910000|2022-05-24 12:38:30|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|3
1653395920000|2022-05-24 12:38:40|8008.3|8002.3|8007.3|8001.3|8008.3|8002.3|8006.8|8000.8|5
1653395930000|2022-05-24 12:38:50|8006.8|8000.8|8008.6|8002.6|8008.6|8002.6|8005.8|7999.8|5
1653395940000|2022-05-24 12:39:00|8003.9|7997.9|8004.2|7998.2|8004.2|7998.2|8003.9|7997.9|23
1653395950000|2022-05-24 12:39:10|8004.4|7998.4|8004.7|7998.7|8004.7|7998.7|8004.4|7998.4|0
1653395970000|2022-05-24 12:39:30|8004.9|7998.9|8003.9|7997.9|8004.9|7998.9|8003.9|7997.9|1
1653395980000|2022-05-24 12:39:40|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8003.9|7997.9|2
1653395990000|2022-05-24 12:39:50|8004.4|7998.4|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|1
1653396000000|2022-05-24 12:40:00|||||||||2
1653396010000|2022-05-24 12:40:10|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|0
1653396020000|2022-05-24 12:40:20|8003.6|7997.6|8004.7|7998.7|8005.2|7999.2|8003.6|7997.6|4
1653396030000|2022-05-24 12:40:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1653396040000|2022-05-24 12:40:40|8004.4|7998.4|8003.2|7997.2|8004.7|7998.7|8003.2|7997.2|7
1653396050000|2022-05-24 12:40:50|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|3
1653396060000|2022-05-24 12:41:00|8002.7|7996.7|8002.2|7996.2|8002.7|7996.7|8001.9|7995.9|3
1653396070000|2022-05-24 12:41:10|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|0
1653396080000|2022-05-24 12:41:20|8003.2|7997.2|8003.7|7997.7|8003.7|7997.7|8003.2|7997.2|0
1653396090000|2022-05-24 12:41:30|8003.9|7997.9|8003.6|7997.6|8003.9|7997.9|8003.4|7997.4|0
1653396100000|2022-05-24 12:41:40|8003.1|7997.1|8001.2|7995.2|8003.4|7997.4|8001.2|7995.2|4
1653396110000|2022-05-24 12:41:50|8000.7|7994.7|7999.2|7993.2|8000.7|7994.7|7998.7|7992.7|4
1653396120000|2022-05-24 12:42:00|||||||||8
1653396130000|2022-05-24 12:42:10|7997.2|7991.2|7999.2|7993.2|7999.2|7993.2|7997.2|7991.2|3
1653396140000|2022-05-24 12:42:20|8002.2|7996.2|8001.9|7995.9|8002.2|7996.2|8001.9|7995.9|4
1653396160000|2022-05-24 12:42:40|8001.7|7995.7|8000.7|7994.7|8001.7|7995.7|8000.7|7994.7|2
1653396170000|2022-05-24 12:42:50|8000.9|7994.9|8000.2|7994.2|8000.9|7994.9|7999.9|7993.9|2
1653396180000|2022-05-24 12:43:00|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|2
1653396190000|2022-05-24 12:43:10|8000.4|7994.4|8000.4|7994.4|8001.4|7995.4|8000.2|7994.2|2
1653396200000|2022-05-24 12:43:20|8001.1|7995.1|8001.7|7995.7|8002.2|7996.2|8001.1|7995.1|0
1653396210000|2022-05-24 12:43:30|8001.2|7995.2|8002.2|7996.2|8002.2|7996.2|8001.2|7995.2|0
1653396220000|2022-05-24 12:43:40|8002.7|7996.7|8001.4|7995.4|8002.7|7996.7|8001.4|7995.4|0
1653396230000|2022-05-24 12:43:50|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1653396240000|2022-05-24 12:44:00|8000.8|7994.8|8000.3|7994.3|8001.1|7995.1|8000.3|7994.3|1
1653396250000|2022-05-24 12:44:10|8000.1|7994.1|7997.8|7991.8|8000.1|7994.1|7997.3|7991.3|3
1653396260000|2022-05-24 12:44:20|7997.6|7991.6|7997.4|7991.4|7997.6|7991.6|7997.4|7991.4|1
1653396270000|2022-05-24 12:44:30|7997.9|7991.9|7997.7|7991.7|7997.9|7991.9|7997.7|7991.7|1
1653396280000|2022-05-24 12:44:40|7997.4|7991.4|7998.9|7992.9|8000.9|7994.9|7997.1|7991.1|5
1653396290000|2022-05-24 12:44:50|7999.2|7993.2|8000.6|7994.6|8000.6|7994.6|7998.9|7992.9|0
1653399000000|2022-05-24 13:30:00|7995|7989|8003.7|7997.7|8005.2|7999.2|7990.7|7984.7|117
1653399010000|2022-05-24 13:30:10|8002.2|7996.2|7993.7|7987.7|8005.7|7999.7|7990|7984|44
1653399020000|2022-05-24 13:30:20|7994.2|7988.2|7987.7|7981.7|7994.2|7988.2|7981.7|7975.7|34
1653399030000|2022-05-24 13:30:30|7988|7982|7991.8|7985.8|7994.8|7988.8|7987|7981|64
1653399040000|2022-05-24 13:30:40|7988.8|7982.8|7995|7989|7995|7989|7986.3|7980.3|26
1653399050000|2022-05-24 13:30:50|7993.6|7987.6|7985.7|7979.7|7993.6|7987.6|7985.7|7979.7|16
1653399060000|2022-05-24 13:31:00|7985.5|7979.5|7985|7979|7987.5|7981.5|7984.7|7978.7|15
1653399070000|2022-05-24 13:31:10|7986.1|7980.1|7981.1|7975.1|7988.1|7982.1|7978.8|7972.8|15
1653399080000|2022-05-24 13:31:20|7982.1|7976.1|7977.5|7971.5|7983.8|7977.8|7977.3|7971.3|25
1653399090000|2022-05-24 13:31:30|7977.3|7971.3|7977.5|7971.5|7977.8|7971.8|7977.3|7971.3|14
1653399100000|2022-05-24 13:31:40|7974.8|7968.8|7975|7969|7976.3|7970.3|7969.8|7963.8|26
1653399110000|2022-05-24 13:31:50|7974.2|7968.2|7962.5|7956.5|7974.2|7968.2|7962.5|7956.5|28
1653399120000|2022-05-24 13:32:00|7962.8|7956.8|7962.5|7956.5|7966.5|7960.5|7960|7954|47
1653399130000|2022-05-24 13:32:10|7962.3|7956.3|7962.9|7956.9|7965.2|7959.2|7958.8|7952.8|29
1653399140000|2022-05-24 13:32:20|7962.4|7956.4|7961.7|7955.7|7962.4|7956.4|7954.9|7948.9|56
1653399150000|2022-05-24 13:32:30|7961.9|7955.9|7960.4|7954.4|7961.9|7955.9|7957.2|7951.2|15
1653399160000|2022-05-24 13:32:40|7960.2|7954.2|7959.7|7953.7|7960.2|7954.2|7954.4|7948.4|30
1653399170000|2022-05-24 13:32:50|7959.4|7953.4|7967.2|7961.2|7969.9|7963.9|7958.4|7952.4|30
1653399180000|2022-05-24 13:33:00|7967|7961|7972.5|7966.5|7975.1|7969.1|7967|7961|70
1653399190000|2022-05-24 13:33:10|7972|7966|7964.5|7958.5|7972|7966|7964.5|7958.5|4
1653399200000|2022-05-24 13:33:20|7964.8|7958.8|7959.8|7953.8|7965|7959|7958.3|7952.3|9
1653399210000|2022-05-24 13:33:30|7957.8|7951.8|7962.5|7956.5|7962.5|7956.5|7956.2|7950.2|11
1653399220000|2022-05-24 13:33:40|7963.5|7957.5|7959.8|7953.8|7964.1|7958.1|7959.5|7953.5|13
1653399230000|2022-05-24 13:33:50|7960|7954|7964.5|7958.5|7968.5|7962.5|7959.8|7953.8|18
1653399240000|2022-05-24 13:34:00|7965.5|7959.5|7963|7957|7966.5|7960.5|7963|7957|7
1653399250000|2022-05-24 13:34:10|7962.7|7956.7|7961.8|7955.8|7962.7|7956.7|7955.7|7949.7|21
1653399260000|2022-05-24 13:34:20|7961.7|7955.7|7961|7955|7962.3|7956.3|7960.3|7954.3|9
1653399270000|2022-05-24 13:34:30|7961.5|7955.5|7964.3|7958.3|7966.3|7960.3|7961.5|7955.5|14
1653399280000|2022-05-24 13:34:40|7964.5|7958.5|7966.3|7960.3|7968|7962|7964|7958|15
1653399290000|2022-05-24 13:34:50|7966|7960|7958.1|7952.1|7966|7960|7958|7952|18
1653399300000|2022-05-24 13:35:00|7957.8|7951.8|7960.8|7954.8|7960.8|7954.8|7957.8|7951.8|26
1653399310000|2022-05-24 13:35:10|7961|7955|7957|7951|7961|7955|7953.7|7947.7|26
1653399320000|2022-05-24 13:35:20|7956.4|7950.4|7958.9|7952.9|7959.4|7953.4|7955.7|7949.7|8
1653399330000|2022-05-24 13:35:30|7959.2|7953.2|7960.2|7954.2|7962.2|7956.2|7959.2|7953.2|8
1653399340000|2022-05-24 13:35:40|7962|7956|7960.2|7954.2|7962|7956|7959.9|7953.9|7
1653399350000|2022-05-24 13:35:50|7960.4|7954.4|7962|7956|7964|7958|7960.4|7954.4|17
1653399360000|2022-05-24 13:36:00|7962.5|7956.5|7966.7|7960.7|7967.3|7961.3|7962.2|7956.2|12
1653399370000|2022-05-24 13:36:10|7968.7|7962.7|7974.7|7968.7|7974.8|7968.8|7968.7|7962.7|21
1653399380000|2022-05-24 13:36:20|7974.5|7968.5|7982.5|7976.5|7985.3|7979.3|7974.5|7968.5|19
1653399390000|2022-05-24 13:36:30|7982.8|7976.8|7979.8|7973.8|7983|7977|7978.3|7972.3|8
1653399400000|2022-05-24 13:36:40|7979.3|7973.3|7972.4|7966.4|7979.5|7973.5|7971.7|7965.7|32
1653399410000|2022-05-24 13:36:50|7972.9|7966.9|7970|7964|7973|7967|7964.7|7958.7|28
1653399420000|2022-05-24 13:37:00|7970.5|7964.5|7978.6|7972.6|7978.6|7972.6|7970.5|7964.5|16
1653399430000|2022-05-24 13:37:10|7979|7973|7980.6|7974.6|7982.3|7976.3|7979|7973|12
1653399440000|2022-05-24 13:37:20|7978.5|7972.5|7984.1|7978.1|7987|7981|7977|7971|23
1653399450000|2022-05-24 13:37:30|7983.3|7977.3|7983.8|7977.8|7984.4|7978.4|7981.9|7975.9|8
1653399460000|2022-05-24 13:37:40|7984.3|7978.3|7983.6|7977.6|7984.3|7978.3|7981.2|7975.2|8
1653399470000|2022-05-24 13:37:50|7984.1|7978.1|7982.4|7976.4|7985.9|7979.9|7981.9|7975.9|35
1653399480000|2022-05-24 13:38:00|7983.1|7977.1|7986.1|7980.1|7986.4|7980.4|7982.6|7976.6|10
1653399490000|2022-05-24 13:38:10|7986.4|7980.4|7987.3|7981.3|7990.6|7984.6|7985.4|7979.4|21
1653399500000|2022-05-24 13:38:20|7984.8|7978.8|7989.9|7983.9|7989.9|7983.9|7984.8|7978.8|15
1653399510000|2022-05-24 13:38:30|7986.6|7980.6|7980.8|7974.8|7986.6|7980.6|7980.1|7974.1|4
1653399520000|2022-05-24 13:38:40|7980.6|7974.6|7976.6|7970.6|7980.6|7974.6|7976.1|7970.1|6
1653399530000|2022-05-24 13:38:50|7976.3|7970.3|7974.8|7968.8|7976.3|7970.3|7974.8|7968.8|5
1653399540000|2022-05-24 13:39:00|7975.3|7969.3|7977.8|7971.8|7977.8|7971.8|7975.3|7969.3|2
1653399550000|2022-05-24 13:39:10|7978.1|7972.1|7982.2|7976.2|7984.2|7978.2|7978.1|7972.1|29
1653399560000|2022-05-24 13:39:20|7982.9|7976.9|7982.9|7976.9|7983.5|7977.5|7978.1|7972.1|45
1653399570000|2022-05-24 13:39:30|7982.7|7976.7|7982.9|7976.9|7982.9|7976.9|7982.7|7976.7|2
1653399580000|2022-05-24 13:39:40|7982.2|7976.2|7980.9|7974.9|7982.2|7976.2|7980.7|7974.7|4
1653399590000|2022-05-24 13:39:50|7981.2|7975.2|7985.4|7979.4|7985.4|7979.4|7981.2|7975.2|12
1653399600000|2022-05-24 13:40:00|7984.7|7978.7|7984.7|7978.7|7986.2|7980.2|7984.2|7978.2|9
1653399610000|2022-05-24 13:40:10|7984.9|7978.9|7995.2|7989.2|7995.9|7989.9|7984.9|7978.9|41
1653399620000|2022-05-24 13:40:20|7995.6|7989.6|7996.7|7990.7|7998.9|7992.9|7995.6|7989.6|11
1653399630000|2022-05-24 13:40:30|7996.2|7990.2|7996.4|7990.4|7996.7|7990.7|7995.7|7989.7|5
1653399640000|2022-05-24 13:40:40|7996.7|7990.7|7996.7|7990.7|7996.7|7990.7|7996.7|7990.7|0
1653399650000|2022-05-24 13:40:50|7996|7990|7995|7989|7996|7990|7994.5|7988.5|6
1653399660000|2022-05-24 13:41:00|7995.3|7989.3|7994.9|7988.9|7997|7991|7994.9|7988.9|15
1653399670000|2022-05-24 13:41:10|7994.4|7988.4|7984.6|7978.6|7994.4|7988.4|7983.9|7977.9|20
1653399680000|2022-05-24 13:41:20|7985.2|7979.2|7988.1|7982.1|7988.1|7982.1|7985.2|7979.2|1
1653399690000|2022-05-24 13:41:30|7988.4|7982.4|7988.4|7982.4|7988.6|7982.6|7987.6|7981.6|1
1653399700000|2022-05-24 13:41:40|7987.4|7981.4|7991.9|7985.9|7993.7|7987.7|7987.4|7981.4|12
1653399710000|2022-05-24 13:41:50|7992.4|7986.4|7997|7991|7997|7991|7992.2|7986.2|17
1653399720000|2022-05-24 13:42:00|7997.5|7991.5|7990.7|7984.7|7997.5|7991.5|7990.7|7984.7|15
1653399730000|2022-05-24 13:42:10|7990.2|7984.2|7991|7985|7991.7|7985.7|7990|7984|1
1653399740000|2022-05-24 13:42:20|7991.7|7985.7|7995|7989|7996.5|7990.5|7991.7|7985.7|9
1653399750000|2022-05-24 13:42:30|7995.3|7989.3|7996.5|7990.5|7996.5|7990.5|7995|7989|11
1653399760000|2022-05-24 13:42:40|7996.2|7990.2|8000|7994|8002.2|7996.2|7996.2|7990.2|15
1653399770000|2022-05-24 13:42:50|7999.7|7993.7|7999.8|7993.8|8000|7994|7999.5|7993.5|4
1653399780000|2022-05-24 13:43:00|8000|7994|7999.6|7993.6|8003|7997|7999.1|7993.1|20
1653399790000|2022-05-24 13:43:10|7999.8|7993.8|8002.8|7996.8|8003.6|7997.6|7999.6|7993.6|13
1653399800000|2022-05-24 13:43:20|8003.1|7997.1|7998.5|7992.5|8003.6|7997.6|7998.5|7992.5|21
1653399810000|2022-05-24 13:43:30|7998.2|7992.2|8000|7994|8000|7994|7997|7991|7
1653399820000|2022-05-24 13:43:40|8000.5|7994.5|7998.5|7992.5|8001|7995|7998.5|7992.5|14
1653399830000|2022-05-24 13:43:50|7997.8|7991.8|7996.8|7990.8|7997.8|7991.8|7996.5|7990.5|3
1653399840000|2022-05-24 13:44:00|7996.3|7990.3|7993.8|7987.8|7996.8|7990.8|7992|7986|15
1653399850000|2022-05-24 13:44:10|7993.5|7987.5|7992.3|7986.3|7993.5|7987.5|7991|7985|4
1653399860000|2022-05-24 13:44:20|7992.8|7986.8|7991.3|7985.3|7992.8|7986.8|7991.3|7985.3|3
1653399870000|2022-05-24 13:44:30|7991.8|7985.8|7991.8|7985.8|7993.3|7987.3|7991.8|7985.8|7
1653399880000|2022-05-24 13:44:40|7992.5|7986.5|7992.3|7986.3|7993.3|7987.3|7992|7986|10
1653399890000|2022-05-24 13:44:50|7992.8|7986.8|7993.5|7987.5|7994.3|7988.3|7992.8|7986.8|4
1653399900000|2022-05-24 13:45:00|7993.8|7987.8|8000.3|7994.3|8000.3|7994.3|7993.8|7987.8|25
1653399910000|2022-05-24 13:45:10|8000.8|7994.8|7997.3|7991.3|8001.3|7995.3|7996.8|7990.8|24
1653399920000|2022-05-24 13:45:20|7997.8|7991.8|7992.5|7986.5|7998.3|7992.3|7992.5|7986.5|15
1653399930000|2022-05-24 13:45:30|7991.3|7985.3|7988.5|7982.5|7991.3|7985.3|7988.3|7982.3|17
1653399940000|2022-05-24 13:45:40|7989.3|7983.3|7990.8|7984.8|7993.3|7987.3|7989.3|7983.3|17
1653399950000|2022-05-24 13:45:50|7991|7985|7995.8|7989.8|7997.5|7991.5|7991|7985|27
1653399960000|2022-05-24 13:46:00|7996.8|7990.8|8001|7995|8002.3|7996.3|7994.8|7988.8|16
1653399970000|2022-05-24 13:46:10|8000.8|7994.8|8002.3|7996.3|8003.8|7997.8|8000.8|7994.8|17
1653399980000|2022-05-24 13:46:20|8002.6|7996.6|8001.1|7995.1|8003.6|7997.6|8001|7995|9
1653399990000|2022-05-24 13:46:30|8000.3|7994.3|7999.6|7993.6|8000.3|7994.3|7999.3|7993.3|7
1653400000000|2022-05-24 13:46:40|8000.1|7994.1|8002.8|7996.8|8004.3|7998.3|8000.1|7994.1|8
1653400010000|2022-05-24 13:46:50|8001.8|7995.8|8002.5|7996.5|8003.3|7997.3|8001.8|7995.8|3
1653400020000|2022-05-24 13:47:00|8002.3|7996.3|8002.3|7996.3|8005.1|7999.1|8001.6|7995.6|22
1653400030000|2022-05-24 13:47:10|8002.8|7996.8|8001.3|7995.3|8003.3|7997.3|8001.3|7995.3|13
1653400040000|2022-05-24 13:47:20|8001.8|7995.8|8000.3|7994.3|8002.3|7996.3|8000.3|7994.3|13
1653400050000|2022-05-24 13:47:30|7998.8|7992.8|8003.1|7997.1|8003.6|7997.6|7998.8|7992.8|22
1653400060000|2022-05-24 13:47:40|8002.8|7996.8|8002.3|7996.3|8003.6|7997.6|8002.1|7996.1|31
1653400070000|2022-05-24 13:47:50|8002.1|7996.1|7995.3|7989.3|8002.3|7996.3|7995.3|7989.3|13
1653400080000|2022-05-24 13:48:00|7996.8|7990.8|7995.3|7989.3|7996.8|7990.8|7995.3|7989.3|29
1653400090000|2022-05-24 13:48:10|7996.4|7990.4|7995.8|7989.8|7996.6|7990.6|7994.6|7988.6|8
1653400100000|2022-05-24 13:48:20|7995.6|7989.6|7996.3|7990.3|7996.8|7990.8|7993.1|7987.1|15
1653400110000|2022-05-24 13:48:30|7996.1|7990.1|7996.3|7990.3|7996.3|7990.3|7995.1|7989.1|3
1653400120000|2022-05-24 13:48:40|7996.8|7990.8|7997.8|7991.8|7998.3|7992.3|7996.8|7990.8|4
1653400130000|2022-05-24 13:48:50|7998.1|7992.1|7998.8|7992.8|7998.8|7992.8|7996.8|7990.8|4
1653400140000|2022-05-24 13:49:00|7999.3|7993.3|7998.3|7992.3|7999.6|7993.6|7997.1|7991.1|16
1653400150000|2022-05-24 13:49:10|7999.3|7993.3|7998.6|7992.6|7999.3|7993.3|7998.6|7992.6|2
1653400160000|2022-05-24 13:49:20|7998.8|7992.8|8003|7997|8003.3|7997.3|7998.6|7992.6|12
1653400170000|2022-05-24 13:49:30|8002.8|7996.8|8004.6|7998.6|8004.6|7998.6|8002.8|7996.8|13
1653400180000|2022-05-24 13:49:40|8004.3|7998.3|8003.3|7997.3|8004.3|7998.3|8002.5|7996.5|6
1653400190000|2022-05-24 13:49:50|8003.8|7997.8|8003.8|7997.8|8005.3|7999.3|8003.3|7997.3|11
1653400200000|2022-05-24 13:50:00|8004|7998|8005.3|7999.3|8005.3|7999.3|8004|7998|0
1653400210000|2022-05-24 13:50:10|8005.6|7999.6|8006.2|8000.2|8006.5|8000.5|8004.3|7998.3|11
1653400220000|2022-05-24 13:50:20|8004.5|7998.5|8003.5|7997.5|8004.5|7998.5|8003|7997|10
1653400230000|2022-05-24 13:50:30|8002.7|7996.7|8002.5|7996.5|8003.5|7997.5|8002.5|7996.5|6
1653400240000|2022-05-24 13:50:40|8002.7|7996.7|8001.7|7995.7|8003.2|7997.2|8001|7995|5
1653400250000|2022-05-24 13:50:50|8001.2|7995.2|8001.4|7995.4|8002.2|7996.2|8000.7|7994.7|1
1653400260000|2022-05-24 13:51:00|8001.1|7995.1|8004|7998|8004.5|7998.5|8001.1|7995.1|10
1653400270000|2022-05-24 13:51:10|8003.7|7997.7|8004.2|7998.2|8004.7|7998.7|8003.2|7997.2|3
1653400280000|2022-05-24 13:51:20|8004.7|7998.7|8004.7|7998.7|8005.2|7999.2|8004.5|7998.5|2
1653400290000|2022-05-24 13:51:30|8005.5|7999.5|8003.9|7997.9|8005.5|7999.5|8003.9|7997.9|4
1653400300000|2022-05-24 13:51:40|8003.4|7997.4|8003.9|7997.9|8004.4|7998.4|8003.4|7997.4|14
1653400310000|2022-05-24 13:51:50|8003.4|7997.4|8005.7|7999.7|8005.9|7999.9|8003.4|7997.4|3
1653400320000|2022-05-24 13:52:00|8005.9|7999.9|8013.3|8007.3|8014.1|8008.1|8005.9|7999.9|50
1653400330000|2022-05-24 13:52:10|8013|8007|8013.6|8007.6|8014.3|8008.3|8011.8|8005.8|19
1653400340000|2022-05-24 13:52:20|8013.3|8007.3|8012.8|8006.8|8014.9|8008.9|8012.8|8006.8|26
1653400350000|2022-05-24 13:52:30|8013.8|8007.8|8014.8|8008.8|8014.8|8008.8|8013.3|8007.3|3
1653400360000|2022-05-24 13:52:40|8015.6|8009.6|8013.8|8007.8|8015.6|8009.6|8013.8|8007.8|5
1653400370000|2022-05-24 13:52:50|8014.3|8008.3|8013.6|8007.6|8014.6|8008.6|8013.3|8007.3|5
1653400380000|2022-05-24 13:53:00|8013.8|8007.8|8013.3|8007.3|8014.6|8008.6|8013.3|8007.3|5
1653400390000|2022-05-24 13:53:10|8013.9|8007.9|8013.8|8007.8|8014.8|8008.8|8013.3|8007.3|9
1653400400000|2022-05-24 13:53:20|8013.6|8007.6|8013.6|8007.6|8013.9|8007.9|8013.6|8007.6|3
1653400410000|2022-05-24 13:53:30|8012.6|8006.6|8009.3|8003.3|8013.6|8007.6|8009.1|8003.1|24
1653400420000|2022-05-24 13:53:40|8008.8|8002.8|8011.6|8005.6|8011.6|8005.6|8008.8|8002.8|10
1653400430000|2022-05-24 13:53:50|8011.9|8005.9|8012.9|8006.9|8012.9|8006.9|8011.8|8005.8|6
1653400440000|2022-05-24 13:54:00|8013.1|8007.1|8013.6|8007.6|8013.6|8007.6|8012.4|8006.4|13
1653400450000|2022-05-24 13:54:10|8013.1|8007.1|8012.6|8006.6|8013.6|8007.6|8012.6|8006.6|5
1653400460000|2022-05-24 13:54:20|8013.6|8007.6|8009.6|8003.6|8013.6|8007.6|8008.6|8002.6|20
1653400470000|2022-05-24 13:54:30|8010.1|8004.1|8010.6|8004.6|8010.6|8004.6|8009.6|8003.6|0
1653400480000|2022-05-24 13:54:40|8010.9|8004.9|8011.3|8005.3|8011.3|8005.3|8010.9|8004.9|1
1653400490000|2022-05-24 13:54:50|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|6
1653400500000|2022-05-24 13:55:00|8011.3|8005.3|8011.6|8005.6|8013.6|8007.6|8011.3|8005.3|29
1653400510000|2022-05-24 13:55:10|8010.6|8004.6|8006.9|8000.9|8011.1|8005.1|8006.1|8000.1|9
1653400520000|2022-05-24 13:55:20|8006.6|8000.6|8009.6|8003.6|8009.6|8003.6|8006.4|8000.4|15
1653400530000|2022-05-24 13:55:30|8009.4|8003.4|8008.1|8002.1|8009.9|8003.9|8007.6|8001.6|7
1653400540000|2022-05-24 13:55:40|8008.6|8002.6|8010.6|8004.6|8010.6|8004.6|8008.6|8002.6|4
1653400550000|2022-05-24 13:55:50|8010.9|8004.9|8010.1|8004.1|8011.1|8005.1|8009.4|8003.4|3
1653400560000|2022-05-24 13:56:00|8010.4|8004.4|8008.4|8002.4|8011.1|8005.1|8007.6|8001.6|8
1653400570000|2022-05-24 13:56:10|8008.1|8002.1|8007.9|8001.9|8008.4|8002.4|8007.1|8001.1|5
1653400580000|2022-05-24 13:56:20|8006.6|8000.6|8006.4|8000.4|8006.9|8000.9|8006.4|8000.4|5
1653400590000|2022-05-24 13:56:30|8006.6|8000.6|8002.3|7996.3|8006.6|8000.6|8002.3|7996.3|12
1653400600000|2022-05-24 13:56:40|8001|7995|8006.1|8000.1|8006.8|8000.8|8001|7995|8
1653400610000|2022-05-24 13:56:50|8005.8|7999.8|8005.1|7999.1|8005.8|7999.8|8005.1|7999.1|4
1653400620000|2022-05-24 13:57:00|8004.5|7998.5|8005.9|7999.9|8006.4|8000.4|8004.1|7998.1|4
1653400630000|2022-05-24 13:57:10|8006.1|8000.1|8005.6|7999.6|8006.4|8000.4|8005.6|7999.6|5
1653400640000|2022-05-24 13:57:20|8005.1|7999.1|8003|7997|8005.1|7999.1|8002.3|7996.3|8
1653400650000|2022-05-24 13:57:30|8001.8|7995.8|8000.3|7994.3|8002.5|7996.5|8000.3|7994.3|4
1653400660000|2022-05-24 13:57:40|8001.8|7995.8|8002.3|7996.3|8002.3|7996.3|8001|7995|4
1653400670000|2022-05-24 13:57:50|8002.8|7996.8|8002.3|7996.3|8003|7997|8001.8|7995.8|5
1653400680000|2022-05-24 13:58:00|8002.5|7996.5|8003|7997|8004.5|7998.5|8002.5|7996.5|5
1653400690000|2022-05-24 13:58:10|8002.5|7996.5|8001.5|7995.5|8003.3|7997.3|8001.3|7995.3|3
1653400700000|2022-05-24 13:58:20|8002.3|7996.3|8001.2|7995.2|8003|7997|8001.2|7995.2|4
1653400710000|2022-05-24 13:58:30|8001|7995|8003.3|7997.3|8003.5|7997.5|8001|7995|3
1653400720000|2022-05-24 13:58:40|8003.5|7997.5|8006|8000|8006.3|8000.3|8003.5|7997.5|2
1653400730000|2022-05-24 13:58:50|8006.3|8000.3|8006.3|8000.3|8007|8001|8006|8000|4
1653400740000|2022-05-24 13:59:00|8004.8|7998.8|8004.6|7998.6|8005.1|7999.1|8004.6|7998.6|13
1653400750000|2022-05-24 13:59:10|8004.8|7998.8|8005.1|7999.1|8005.3|7999.3|8004.8|7998.8|3
1653400760000|2022-05-24 13:59:20|8005.3|7999.3|8005.1|7999.1|8005.3|7999.3|8005.1|7999.1|3
1653400770000|2022-05-24 13:59:30|8004.6|7998.6|8005.1|7999.1|8005.1|7999.1|8004.6|7998.6|4
1653400780000|2022-05-24 13:59:40|8005.3|7999.3|8005.6|7999.6|8005.6|7999.6|8005.3|7999.3|7
1653400790000|2022-05-24 13:59:50|||||||||12
1653400800000|2022-05-24 14:00:00|8005.3|7999.3|8003.1|7997.1|8005.4|7999.4|8003.1|7997.1|13
1653400810000|2022-05-24 14:00:10|8002.1|7996.1|8001.6|7995.6|8002.3|7996.3|8001.6|7995.6|4
1653400820000|2022-05-24 14:00:20|8001.3|7995.3|8002.6|7996.6|8004.6|7998.6|8001.3|7995.3|16
1653400830000|2022-05-24 14:00:30|||||||||1
1653400840000|2022-05-24 14:00:40|8003.1|7997.1|8000.8|7994.8|8003.1|7997.1|8000.8|7994.8|4
1653400850000|2022-05-24 14:00:50|8000.5|7994.5|7998.8|7992.8|8000.8|7994.8|7998.1|7992.1|12
1653400860000|2022-05-24 14:01:00|7998.3|7992.3|7998.3|7992.3|7999|7993|7998|7992|17
1653400870000|2022-05-24 14:01:10|7997.8|7991.8|7993.8|7987.8|7997.8|7991.8|7993|7987|19
1653400880000|2022-05-24 14:01:20|7994|7988|7995|7989|7996.8|7990.8|7994|7988|19
1653400890000|2022-05-24 14:01:30|7995.3|7989.3|7992.2|7986.2|7995.3|7989.3|7991.2|7985.2|20
1653400900000|2022-05-24 14:01:40|7992.5|7986.5|7994|7988|7994.7|7988.7|7992.5|7986.5|15
1653400910000|2022-05-24 14:01:50|7994.2|7988.2|7991|7985|7994.2|7988.2|7989|7983|12
1653400920000|2022-05-24 14:02:00|7990.4|7984.4|7988|7982|7990.4|7984.4|7988|7982|13
1653400930000|2022-05-24 14:02:10|7987.7|7981.7|7990.7|7984.7|7990.7|7984.7|7987.7|7981.7|15
1653400940000|2022-05-24 14:02:20|7991.2|7985.2|7990|7984|7992|7986|7990|7984|18
1653400950000|2022-05-24 14:02:30|7990.5|7984.5|7987.2|7981.2|7991.7|7985.7|7986.2|7980.2|15
1653400960000|2022-05-24 14:02:40|7987.7|7981.7|7988|7982|7989.2|7983.2|7987.4|7981.4|11
1653400970000|2022-05-24 14:02:50|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|4
1653400980000|2022-05-24 14:03:00|7987.7|7981.7|7990.7|7984.7|7990.7|7984.7|7985.7|7979.7|9
1653400990000|2022-05-24 14:03:10|7992|7986|7990.7|7984.7|7992|7986|7990.6|7984.6|3
1653401000000|2022-05-24 14:03:20|7990.2|7984.2|7992.2|7986.2|7992.2|7986.2|7990|7984|4
1653401010000|2022-05-24 14:03:30|7991.9|7985.9|7992|7986|7992|7986|7991.7|7985.7|6
1653401020000|2022-05-24 14:03:40|7992.7|7986.7|7992.2|7986.2|7993.2|7987.2|7991.7|7985.7|21
1653401030000|2022-05-24 14:03:50|7992.4|7986.4|7995.2|7989.2|7995.4|7989.4|7992.4|7986.4|3
1653401040000|2022-05-24 14:04:00|7995.5|7989.5|8000.2|7994.2|8000.2|7994.2|7995.4|7989.4|16
1653401050000|2022-05-24 14:04:10|7999.9|7993.9|7999.9|7993.9|8000.7|7994.7|7999.9|7993.9|5
1653401060000|2022-05-24 14:04:20|8000.4|7994.4|8001.7|7995.7|8001.7|7995.7|8000.4|7994.4|13
1653401070000|2022-05-24 14:04:30|8001.5|7995.5|8001.2|7995.2|8001.9|7995.9|8000.2|7994.2|9
1653401080000|2022-05-24 14:04:40|8001.4|7995.4|8000.9|7994.9|8001.7|7995.7|8000.7|7994.7|12
1653401090000|2022-05-24 14:04:50|8001.7|7995.7|8000|7994|8002.4|7996.4|8000|7994|16
1653401100000|2022-05-24 14:05:00|7999.8|7993.8|8000.2|7994.2|8000.2|7994.2|7998.4|7992.4|8
1653401110000|2022-05-24 14:05:10|7999.9|7993.9|8001.7|7995.7|8001.7|7995.7|7999.2|7993.2|11
1653401120000|2022-05-24 14:05:20|8001.2|7995.2|8001.4|7995.4|8001.4|7995.4|8001.2|7995.2|8
1653401130000|2022-05-24 14:05:30|8000.9|7994.9|7999.4|7993.4|8001.2|7995.2|7998.4|7992.4|8
1653401140000|2022-05-24 14:05:40|7999.7|7993.7|7997.9|7991.9|7999.9|7993.9|7997.7|7991.7|5
1653401150000|2022-05-24 14:05:50|7998.2|7992.2|7998.9|7992.9|7999.2|7993.2|7998.2|7992.2|2
1653401160000|2022-05-24 14:06:00|7999.4|7993.4|8001.7|7995.7|8001.7|7995.7|7999.4|7993.4|11
1653401170000|2022-05-24 14:06:10|8001.3|7995.3|8000.9|7994.9|8001.3|7995.3|8000.9|7994.9|2
1653401180000|2022-05-24 14:06:20|8000.7|7994.7|8001.4|7995.4|8002.2|7996.2|8000.7|7994.7|4
1653401190000|2022-05-24 14:06:30|8001.7|7995.7|8001.7|7995.7|8002.2|7996.2|8001.4|7995.4|8
1653401200000|2022-05-24 14:06:40|8001.5|7995.5|8000.2|7994.2|8001.5|7995.5|7998.9|7992.9|6
1653401210000|2022-05-24 14:06:50|8000.5|7994.5|8001.9|7995.9|8002.7|7996.7|8000.5|7994.5|9
1653401220000|2022-05-24 14:07:00|8002.7|7996.7|8002.4|7996.4|8002.7|7996.7|8002.4|7996.4|7
1653401230000|2022-05-24 14:07:10|8001.5|7995.5|8001|7995|8001.5|7995.5|8000.7|7994.7|18
1653401240000|2022-05-24 14:07:20|8000.7|7994.7|7998.7|7992.7|8001|7995|7998.2|7992.2|10
1653401250000|2022-05-24 14:07:30|7998.9|7992.9|7998.4|7992.4|7999.2|7993.2|7997.2|7991.2|12
1653401260000|2022-05-24 14:07:40|7998.7|7992.7|7998.7|7992.7|7998.7|7992.7|7998.5|7992.5|2
1653401270000|2022-05-24 14:07:50|7996.2|7990.2|7996.7|7990.7|7996.9|7990.9|7996.2|7990.2|7
1653401280000|2022-05-24 14:08:00|7997.7|7991.7|7997.5|7991.5|7998.2|7992.2|7996.4|7990.4|2
1653401290000|2022-05-24 14:08:10|7997.2|7991.2|7990.7|7984.7|7997.2|7991.2|7990.2|7984.2|5
1653401300000|2022-05-24 14:08:20|7990.5|7984.5|7990.4|7984.4|7990.7|7984.7|7990.2|7984.2|8
1653401310000|2022-05-24 14:08:30|7990.2|7984.2|7988.7|7982.7|7990.2|7984.2|7987.7|7981.7|8
1653401320000|2022-05-24 14:08:40|7988.9|7982.9|7987.9|7981.9|7988.9|7982.9|7987.7|7981.7|3
1653401330000|2022-05-24 14:08:50|7987.6|7981.6|7988.4|7982.4|7988.4|7982.4|7987.6|7981.6|5
1653401340000|2022-05-24 14:09:00|7988.2|7982.2|7987.1|7981.1|7988.4|7982.4|7985.4|7979.4|19
1653401350000|2022-05-24 14:09:10|7986.9|7980.9|7986.1|7980.1|7986.9|7980.9|7986.1|7980.1|1
1653401360000|2022-05-24 14:09:20|7985.9|7979.9|7984.6|7978.6|7985.9|7979.9|7984.6|7978.6|9
1653401370000|2022-05-24 14:09:30|7984.1|7978.1|7982.8|7976.8|7984.6|7978.6|7980.5|7974.5|13
1653401380000|2022-05-24 14:09:40|7982.5|7976.5|7981|7975|7984|7978|7979.5|7973.5|23
1653401390000|2022-05-24 14:09:50|7981.5|7975.5|7976.9|7970.9|7981.5|7975.5|7976.7|7970.7|10
1653401400000|2022-05-24 14:10:00|7977.2|7971.2|7975.7|7969.7|7977.2|7971.2|7975.4|7969.4|4
1653401410000|2022-05-24 14:10:10|7975.4|7969.4|7973.2|7967.2|7975.4|7969.4|7972.4|7966.4|15
1653401420000|2022-05-24 14:10:20|7973.9|7967.9|7969.7|7963.7|7974.2|7968.2|7969.7|7963.7|16
1653401430000|2022-05-24 14:10:30|7969.5|7963.5|7969|7963|7969.7|7963.7|7968.5|7962.5|14
1653401440000|2022-05-24 14:10:40|7967.5|7961.5|7964|7958|7968|7962|7964|7958|16
1653401450000|2022-05-24 14:10:50|7963.7|7957.7|7962|7956|7963.7|7957.7|7962|7956|10
1653401460000|2022-05-24 14:11:00|7960.2|7954.2|7956.5|7950.5|7960.2|7954.2|7956.5|7950.5|21
1653401470000|2022-05-24 14:11:10|7957.5|7951.5|7957|7951|7957.8|7951.8|7957|7951|14
1653401480000|2022-05-24 14:11:20|7957.5|7951.5|7957.8|7951.8|7957.8|7951.8|7957|7951|16
1653401490000|2022-05-24 14:11:30|7962|7956|7965.8|7959.8|7965.8|7959.8|7961.8|7955.8|12
1653401500000|2022-05-24 14:11:40|7966|7960|7962.3|7956.3|7966|7960|7961|7955|18
1653401510000|2022-05-24 14:11:50|7962.5|7956.5|7962.8|7956.8|7962.8|7956.8|7962.5|7956.5|3
1653401520000|2022-05-24 14:12:00|7963|7957|7965.3|7959.3|7965.3|7959.3|7962.3|7956.3|5
1653401530000|2022-05-24 14:12:10|7963.5|7957.5|7967|7961|7967.5|7961.5|7963.5|7957.5|5
1653401540000|2022-05-24 14:12:20|7966.5|7960.5|7967|7961|7967.3|7961.3|7966.5|7960.5|2
1653401550000|2022-05-24 14:12:30|7967.3|7961.3|7967|7961|7967.3|7961.3|7966.5|7960.5|3
1653401560000|2022-05-24 14:12:40|7966.8|7960.8|7965.8|7959.8|7967|7961|7965|7959|4
1653401570000|2022-05-24 14:12:50|7966.3|7960.3|7965.3|7959.3|7966.3|7960.3|7964.5|7958.5|4
1653401580000|2022-05-24 14:13:00|7965|7959|7965|7959|7965|7959|7964.5|7958.5|4
1653401590000|2022-05-24 14:13:10|7964|7958|7965|7959|7965|7959|7964|7958|1
1653401600000|2022-05-24 14:13:20|7964.8|7958.8|7972.3|7966.3|7972.3|7966.3|7964.8|7958.8|12
1653401610000|2022-05-24 14:13:30|7973.3|7967.3|7976.3|7970.3|7976.3|7970.3|7973.3|7967.3|9
1653401620000|2022-05-24 14:13:40|7976|7970|7974.8|7968.8|7976.3|7970.3|7974.5|7968.5|3
1653401630000|2022-05-24 14:13:50|7974.5|7968.5|7974.3|7968.3|7974.5|7968.5|7972.6|7966.6|11
1653401640000|2022-05-24 14:14:00|7973.3|7967.3|7968.5|7962.5|7973.3|7967.3|7968|7962|6
1653401650000|2022-05-24 14:14:10|7968.3|7962.3|7966.1|7960.1|7968.3|7962.3|7963.2|7957.2|9
1653401660000|2022-05-24 14:14:20|7965.8|7959.8|7964|7958|7965.8|7959.8|7964|7958|5
1653401670000|2022-05-24 14:14:30|7963.8|7957.8|7962.5|7956.5|7964|7958|7962.5|7956.5|4
1653401680000|2022-05-24 14:14:40|7962.8|7956.8|7963.5|7957.5|7963.8|7957.8|7962.8|7956.8|0
1653401690000|2022-05-24 14:14:50|7963.8|7957.8|7965.3|7959.3|7965.8|7959.8|7963.5|7957.5|5
1653401700000|2022-05-24 14:15:00|7965|7959|7960|7954|7965|7959|7959|7953|9
1653401710000|2022-05-24 14:15:10|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960|7954|0
1653401720000|2022-05-24 14:15:20|7960|7954|7957|7951|7960.3|7954.3|7957|7951|5
1653401730000|2022-05-24 14:15:30|7956.8|7950.8|7956|7950|7957.6|7951.6|7955.3|7949.3|7
1653401740000|2022-05-24 14:15:40|7955.5|7949.5|7954.8|7948.8|7956.3|7950.3|7954.8|7948.8|5
1653401750000|2022-05-24 14:15:50|7954.5|7948.5|7945.5|7939.5|7954.5|7948.5|7945.5|7939.5|21
1653401760000|2022-05-24 14:16:00|7944.5|7938.5|7943.3|7937.3|7946.8|7940.8|7943.3|7937.3|17
1653401770000|2022-05-24 14:16:10|7943.8|7937.8|7939.5|7933.5|7943.8|7937.8|7939.3|7933.3|15
1653401780000|2022-05-24 14:16:20|7939.8|7933.8|7939.5|7933.5|7939.8|7933.8|7939.3|7933.3|8
1653401790000|2022-05-24 14:16:30|7939.8|7933.8|7932.7|7926.7|7940.5|7934.5|7932.7|7926.7|15
1653401800000|2022-05-24 14:16:40|7933|7927|7931|7925|7935.2|7929.2|7928.5|7922.5|29
1653401810000|2022-05-24 14:16:50|7930.5|7924.5|7928.2|7922.2|7931|7925|7927|7921|12
1653401820000|2022-05-24 14:17:00|7929|7923|7929.5|7923.5|7930.5|7924.5|7927.3|7921.3|19
1653401830000|2022-05-24 14:17:10|7928.8|7922.8|7927.3|7921.3|7928.8|7922.8|7926.3|7920.3|18
1653401840000|2022-05-24 14:17:20|7926.8|7920.8|7927.8|7921.8|7928.1|7922.1|7926.3|7920.3|10
1653401850000|2022-05-24 14:17:30|7928.1|7922.1|7933.5|7927.5|7933.6|7927.6|7927.8|7921.8|16
1653401860000|2022-05-24 14:17:40|7932.7|7926.7|7930.9|7924.9|7932.7|7926.7|7930.9|7924.9|13
1653401870000|2022-05-24 14:17:50|7930.7|7924.7|7927.7|7921.7|7930.7|7924.7|7927.7|7921.7|8
1653401880000|2022-05-24 14:18:00|7927.4|7921.4|7929.2|7923.2|7929.2|7923.2|7927.2|7921.2|11
1653401890000|2022-05-24 14:18:10|7928.9|7922.9|7930.9|7924.9|7930.9|7924.9|7928.9|7922.9|4
1653401900000|2022-05-24 14:18:20|7930.4|7924.4|7928.7|7922.7|7930.4|7924.4|7927.6|7921.6|6
1653401910000|2022-05-24 14:18:30|7927.9|7921.9|7927.9|7921.9|7928.4|7922.4|7927.4|7921.4|5
1653401920000|2022-05-24 14:18:40|7928.9|7922.9|7928.9|7922.9|7930.1|7924.1|7928.9|7922.9|5
1653401930000|2022-05-24 14:18:50|7928.4|7922.4|7927.9|7921.9|7928.9|7922.9|7927.9|7921.9|8
1653401940000|2022-05-24 14:19:00|7928.2|7922.2|7930.9|7924.9|7930.9|7924.9|7928.2|7922.2|12
1653401950000|2022-05-24 14:19:10|7930.6|7924.6|7931.9|7925.9|7931.9|7925.9|7929.9|7923.9|4
1653401960000|2022-05-24 14:19:20|7931.4|7925.4|7933.7|7927.7|7933.7|7927.7|7930.6|7924.6|17
1653401970000|2022-05-24 14:19:30|7934.4|7928.4|7932.6|7926.6|7934.9|7928.9|7932.6|7926.6|5
1653401980000|2022-05-24 14:19:40|7932.9|7926.9|7930.9|7924.9|7932.9|7926.9|7930.9|7924.9|7
1653401990000|2022-05-24 14:19:50|7931.2|7925.2|7928.2|7922.2|7931.4|7925.4|7927.9|7921.9|10
1653402000000|2022-05-24 14:20:00|7927.9|7921.9|7934.7|7928.7|7935.2|7929.2|7927.7|7921.7|31
1653402010000|2022-05-24 14:20:10|7935.2|7929.2|7932.5|7926.5|7935.7|7929.7|7932.2|7926.2|5
1653402020000|2022-05-24 14:20:20|7932.2|7926.2|7931.2|7925.2|7932.5|7926.5|7930.4|7924.4|9
1653402030000|2022-05-24 14:20:30|7929.7|7923.7|7930|7924|7930.2|7924.2|7929.4|7923.4|2
1653402040000|2022-05-24 14:20:40|7929.5|7923.5|7928.9|7922.9|7929.5|7923.5|7928.4|7922.4|14
1653402050000|2022-05-24 14:20:50|7928.7|7922.7|7929.7|7923.7|7930.2|7924.2|7928.4|7922.4|14
1653402060000|2022-05-24 14:21:00|7930|7924|7930.5|7924.5|7930.5|7924.5|7930|7924|4
1653402070000|2022-05-24 14:21:10|7931|7925|7935.2|7929.2|7935.7|7929.7|7931|7925|2
1653402080000|2022-05-24 14:21:20|7935|7929|7934.5|7928.5|7935.7|7929.7|7933.9|7927.9|5
1653402090000|2022-05-24 14:21:30|7934.7|7928.7|7938|7932|7938|7932|7934.2|7928.2|6
1653402100000|2022-05-24 14:21:40|7938.2|7932.2|7935.7|7929.7|7938.2|7932.2|7934.4|7928.4|23
1653402110000|2022-05-24 14:21:50|7936.2|7930.2|7933.2|7927.2|7936.2|7930.2|7932.7|7926.7|8
1653402120000|2022-05-24 14:22:00|7933.4|7927.4|7939|7933|7939.5|7933.5|7933.4|7927.4|9
1653402130000|2022-05-24 14:22:10|7938.9|7932.9|7936.9|7930.9|7938.9|7932.9|7936.9|7930.9|3
1653402140000|2022-05-24 14:22:20|7937.2|7931.2|7936.4|7930.4|7938.1|7932.1|7936.1|7930.1|16
1653402150000|2022-05-24 14:22:30|7940.1|7934.1|7939.4|7933.4|7940.1|7934.1|7939.1|7933.1|10
1653402160000|2022-05-24 14:22:40|7939.8|7933.8|7937.8|7931.8|7939.8|7933.8|7937.8|7931.8|10
1653402170000|2022-05-24 14:22:50|7937|7931|7934.3|7928.3|7937.8|7931.8|7933.8|7927.8|22
1653402180000|2022-05-24 14:23:00|7934.5|7928.5|7934.2|7928.2|7935|7929|7933.7|7927.7|36
1653402190000|2022-05-24 14:23:10|7934.5|7928.5|7934.5|7928.5|7936|7930|7934.5|7928.5|13
1653402200000|2022-05-24 14:23:20|7934.7|7928.7|7934.2|7928.2|7936.3|7930.3|7934.2|7928.2|10
1653402210000|2022-05-24 14:23:30|7935.8|7929.8|7935|7929|7936.2|7930.2|7935|7929|2
1653402220000|2022-05-24 14:23:40|7935.8|7929.8|7935.3|7929.3|7936|7930|7934.3|7928.3|39
1653402230000|2022-05-24 14:23:50|7935.5|7929.5|7935|7929|7936.3|7930.3|7935|7929|5
1653402240000|2022-05-24 14:24:00|7934.5|7928.5|7936.3|7930.3|7937|7931|7933.8|7927.8|6
1653402250000|2022-05-24 14:24:10|7936|7930|7934.3|7928.3|7936|7930|7934.3|7928.3|5
1653402260000|2022-05-24 14:24:20|7934|7928|7934.5|7928.5|7935.3|7929.3|7933.5|7927.5|8
1653402270000|2022-05-24 14:24:30|7934.8|7928.8|7937|7931|7937.3|7931.3|7934.5|7928.5|10
1653402280000|2022-05-24 14:24:40|7936.8|7930.8|7937.3|7931.3|7938.5|7932.5|7936.3|7930.3|5
1653402290000|2022-05-24 14:24:50|7937.8|7931.8|7941|7935|7941.5|7935.5|7937.5|7931.5|2
1653402300000|2022-05-24 14:25:00|7941.3|7935.3|7945.3|7939.3|7945.3|7939.3|7941.3|7935.3|18
1653402310000|2022-05-24 14:25:10|7945|7939|7946.8|7940.8|7947.3|7941.3|7944|7938|18
1653402320000|2022-05-24 14:25:20|7947.1|7941.1|7946.3|7940.3|7948.3|7942.3|7946.3|7940.3|18
1653402330000|2022-05-24 14:25:30|7945.8|7939.8|7945.3|7939.3|7945.8|7939.8|7945.3|7939.3|4
1653402340000|2022-05-24 14:25:40|7944.8|7938.8|7947.3|7941.3|7947.3|7941.3|7944.5|7938.5|9
1653402360000|2022-05-24 14:26:00|7947|7941|7948.5|7942.5|7948.8|7942.8|7946.8|7940.8|11
1653402370000|2022-05-24 14:26:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7947.3|7941.3|9
1653402380000|2022-05-24 14:26:20|7948.8|7942.8|7949|7943|7949|7943|7948.8|7942.8|7
1653402390000|2022-05-24 14:26:30|7949.8|7943.8|7949.3|7943.3|7949.8|7943.8|7949.3|7943.3|7
1653402400000|2022-05-24 14:26:40|7949|7943|7953|7947|7953.2|7947.2|7949|7943|15
1653402410000|2022-05-24 14:26:50|7953.5|7947.5|7955.7|7949.7|7957.2|7951.2|7953.5|7947.5|9
1653402420000|2022-05-24 14:27:00|7956.7|7950.7|7955.9|7949.9|7956.7|7950.7|7954|7948|9
1653402430000|2022-05-24 14:27:10|7956.2|7950.2|7955.9|7949.9|7956.2|7950.2|7955.9|7949.9|6
1653402440000|2022-05-24 14:27:20|7956.2|7950.2|7963.7|7957.7|7964.7|7958.7|7956.2|7950.2|20
1653402450000|2022-05-24 14:27:30|7965.2|7959.2|7964.2|7958.2|7965.7|7959.7|7964|7958|5
1653402460000|2022-05-24 14:27:40|7964.5|7958.5|7968.2|7962.2|7968.2|7962.2|7964.5|7958.5|8
1653402470000|2022-05-24 14:27:50|7967.7|7961.7|7965|7959|7967.7|7961.7|7964.5|7958.5|5
1653402480000|2022-05-24 14:28:00|7965.2|7959.2|7965.7|7959.7|7965.7|7959.7|7964.5|7958.5|4
1653402490000|2022-05-24 14:28:10|7965.2|7959.2|7965|7959|7965.2|7959.2|7964.5|7958.5|4
1653402500000|2022-05-24 14:28:20|7964.2|7958.2|7962.2|7956.2|7964.2|7958.2|7962|7956|8
1653402510000|2022-05-24 14:28:30|7962.5|7956.5|7962.2|7956.2|7962.5|7956.5|7962|7956|7
1653402520000|2022-05-24 14:28:40|7963|7957|7962.7|7956.7|7963|7957|7962.5|7956.5|1
1653402530000|2022-05-24 14:28:50|7962.5|7956.5|7962.7|7956.7|7962.7|7956.7|7962.2|7956.2|1
1653402540000|2022-05-24 14:29:00|7962.4|7956.4|7963.7|7957.7|7964.7|7958.7|7962.4|7956.4|7
1653402550000|2022-05-24 14:29:10|7963.4|7957.4|7959.7|7953.7|7963.4|7957.4|7959.7|7953.7|8
1653402560000|2022-05-24 14:29:20|7959.9|7953.9|7963.4|7957.4|7963.4|7957.4|7959.9|7953.9|5
1653402570000|2022-05-24 14:29:30|7963.7|7957.7|7957.4|7951.4|7963.7|7957.7|7957.4|7951.4|12
1653402580000|2022-05-24 14:29:40|7958.6|7952.6|7961.1|7955.1|7961.1|7955.1|7958.6|7952.6|8
1653402590000|2022-05-24 14:29:50|7960.9|7954.9|7962.4|7956.4|7963.1|7957.1|7960.9|7954.9|3
1653402600000|2022-05-24 14:30:00|7962.1|7956.1|7961.9|7955.9|7962.9|7956.9|7961.6|7955.6|7
1653402610000|2022-05-24 14:30:10|7961.4|7955.4|7962.2|7956.2|7962.4|7956.4|7961.4|7955.4|4
1653402620000|2022-05-24 14:30:20|||||||||1
1653402630000|2022-05-24 14:30:30|7962.4|7956.4|7957.4|7951.4|7962.4|7956.4|7957.4|7951.4|5
1653402640000|2022-05-24 14:30:40|7957.2|7951.2|7955.9|7949.9|7957.2|7951.2|7955.9|7949.9|5
1653402650000|2022-05-24 14:30:50|7956.3|7950.3|7953.1|7947.1|7956.3|7950.3|7953.1|7947.1|19
1653402660000|2022-05-24 14:31:00|7952.1|7946.1|7952.3|7946.3|7952.3|7946.3|7951.8|7945.8|18
1653402670000|2022-05-24 14:31:10|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|7953.3|7947.3|3
1653402680000|2022-05-24 14:31:20|7952.8|7946.8|7953.6|7947.6|7953.6|7947.6|7951.8|7945.8|27
1653402690000|2022-05-24 14:31:30|7953.9|7947.9|7954.1|7948.1|7955.6|7949.6|7953.9|7947.9|12
1653402700000|2022-05-24 14:31:40|7953.9|7947.9|7951.6|7945.6|7954.1|7948.1|7951.6|7945.6|9
1653402710000|2022-05-24 14:31:50|7951.9|7945.9|7951.1|7945.1|7951.9|7945.9|7951.1|7945.1|3
1653402720000|2022-05-24 14:32:00|7950.6|7944.6|7951.1|7945.1|7951.1|7945.1|7950.6|7944.6|6
1653402730000|2022-05-24 14:32:10|7950.4|7944.4|7945.1|7939.1|7950.4|7944.4|7944.4|7938.4|10
1653402740000|2022-05-24 14:32:20|7944.6|7938.6|7945.1|7939.1|7946.6|7940.6|7944.6|7938.6|10
1653402750000|2022-05-24 14:32:30|7945.6|7939.6|7946.1|7940.1|7946.1|7940.1|7944.6|7938.6|6
1653402760000|2022-05-24 14:32:40|7945.6|7939.6|7946.1|7940.1|7946.1|7940.1|7945.3|7939.3|12
1653402770000|2022-05-24 14:32:50|7945.8|7939.8|7945.6|7939.6|7945.8|7939.8|7945.6|7939.6|3
1653402780000|2022-05-24 14:33:00|7945.3|7939.3|7945.1|7939.1|7945.6|7939.6|7944.6|7938.6|5
1653402790000|2022-05-24 14:33:10|7944.6|7938.6|7944.1|7938.1|7944.6|7938.6|7943.4|7937.4|2
1653402800000|2022-05-24 14:33:20|7944.6|7938.6|7945.1|7939.1|7945.1|7939.1|7944.1|7938.1|7
1653402810000|2022-05-24 14:33:30|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|7944.3|7938.3|4
1653402820000|2022-05-24 14:33:40|7944.9|7938.9|7945.1|7939.1|7945.6|7939.6|7944.9|7938.9|3
1653402830000|2022-05-24 14:33:50|7947.6|7941.6|7948.1|7942.1|7948.1|7942.1|7947.1|7941.1|5
1653402840000|2022-05-24 14:34:00|7946.3|7940.3|7949.1|7943.1|7949.1|7943.1|7945.9|7939.9|12
1653402850000|2022-05-24 14:34:10|7949.4|7943.4|7953.1|7947.1|7953.4|7947.4|7949.4|7943.4|7
1653402860000|2022-05-24 14:34:20|7951.6|7945.6|7951.1|7945.1|7951.6|7945.6|7950.1|7944.1|10
1653402870000|2022-05-24 14:34:30|||||||||2
1653402880000|2022-05-24 14:34:40|7950.1|7944.1|7950.1|7944.1|7950.4|7944.4|7950.1|7944.1|3
1653402890000|2022-05-24 14:34:50|7951.6|7945.6|7952.6|7946.6|7952.6|7946.6|7951.6|7945.6|12
1653402900000|2022-05-24 14:35:00|7952.9|7946.9|7952.6|7946.6|7953.1|7947.1|7951.4|7945.4|12
1653402910000|2022-05-24 14:35:10|7953.1|7947.1|7955.1|7949.1|7955.1|7949.1|7953.1|7947.1|10
1653402920000|2022-05-24 14:35:20|7955.4|7949.4|7958.6|7952.6|7959.1|7953.1|7954.4|7948.4|14
1653402930000|2022-05-24 14:35:30|7958.4|7952.4|7959.2|7953.2|7959.4|7953.4|7958.4|7952.4|7
1653402940000|2022-05-24 14:35:40|7959.9|7953.9|7961.2|7955.2|7962.1|7956.1|7959.9|7953.9|3
1653402950000|2022-05-24 14:35:50|7961.4|7955.4|7958|7952|7961.4|7955.4|7957.4|7951.4|12
1653402960000|2022-05-24 14:36:00|7957.5|7951.5|7958.2|7952.2|7958.7|7952.7|7957.2|7951.2|9
1653402970000|2022-05-24 14:36:10|7958.7|7952.7|7958.7|7952.7|7959.5|7953.5|7958.7|7952.7|8
1653402980000|2022-05-24 14:36:20|7960|7954|7960.7|7954.7|7960.7|7954.7|7960|7954|6
1653402990000|2022-05-24 14:36:30|7962.2|7956.2|7963.2|7957.2|7963.2|7957.2|7962|7956|10
1653403000000|2022-05-24 14:36:40|7965|7959|7962.2|7956.2|7965.2|7959.2|7962.2|7956.2|7
1653403010000|2022-05-24 14:36:50|7962|7956|7961.8|7955.8|7962|7956|7961.8|7955.8|1
1653403020000|2022-05-24 14:37:00|7961.5|7955.5|7961.2|7955.2|7961.5|7955.5|7957.5|7951.5|6
1653403030000|2022-05-24 14:37:10|7960.5|7954.5|7963.5|7957.5|7963.5|7957.5|7960|7954|8
1653403040000|2022-05-24 14:37:20|7962.5|7956.5|7962.5|7956.5|7962.5|7956.5|7962|7956|10
1653403050000|2022-05-24 14:37:30|7963.5|7957.5|7964.5|7958.5|7964.5|7958.5|7963.5|7957.5|8
1653403060000|2022-05-24 14:37:40|7964.2|7958.2|7963.5|7957.5|7964.5|7958.5|7963.5|7957.5|3
1653403070000|2022-05-24 14:37:50|7964.2|7958.2|7963.5|7957.5|7964.5|7958.5|7963.2|7957.2|3
1653403080000|2022-05-24 14:38:00|7962.5|7956.5|7962|7956|7962.5|7956.5|7962|7956|14
1653403090000|2022-05-24 14:38:10|||||||||7
1653403100000|2022-05-24 14:38:20|7961.7|7955.7|7961.7|7955.7|7962|7956|7961.7|7955.7|3
1653403110000|2022-05-24 14:38:30|7961.3|7955.3|7953.7|7947.7|7961.3|7955.3|7953.7|7947.7|17
1653403120000|2022-05-24 14:38:40|7953.2|7947.2|7954.4|7948.4|7954.4|7948.4|7953.2|7947.2|12
1653403130000|2022-05-24 14:38:50|7954.7|7948.7|7954.4|7948.4|7956.4|7950.4|7954.2|7948.2|6
1653403140000|2022-05-24 14:39:00|7954.7|7948.7|7956.4|7950.4|7956.7|7950.7|7954.2|7948.2|6
1653403150000|2022-05-24 14:39:10|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|7956.2|7950.2|1
1653403160000|2022-05-24 14:39:20|7955.9|7949.9|7953.6|7947.6|7956.2|7950.2|7953.2|7947.2|10
1653403170000|2022-05-24 14:39:30|7952.9|7946.9|7955.8|7949.8|7956.1|7950.1|7952.9|7946.9|6
1653403180000|2022-05-24 14:39:40|7956.6|7950.6|7957.3|7951.3|7958.1|7952.1|7956.6|7950.6|9
1653403190000|2022-05-24 14:39:50|7957.5|7951.5|7957.3|7951.3|7958.1|7952.1|7957.3|7951.3|1
1653403200000|2022-05-24 14:40:00|7959.1|7953.1|7959.8|7953.8|7959.8|7953.8|7958.3|7952.3|14
1653403210000|2022-05-24 14:40:10|7960.1|7954.1|7959.8|7953.8|7960.1|7954.1|7959.6|7953.6|0
1653403220000|2022-05-24 14:40:20|7960.1|7954.1|7959.1|7953.1|7961.1|7955.1|7959.1|7953.1|14
1653403230000|2022-05-24 14:40:30|7958.8|7952.8|7958.6|7952.6|7959.1|7953.1|7958.6|7952.6|3
1653403240000|2022-05-24 14:40:40|7958.8|7952.8|7958.6|7952.6|7958.8|7952.8|7958.6|7952.6|4
1653403250000|2022-05-24 14:40:50|||||||||5
1653403260000|2022-05-24 14:41:00|7958.8|7952.8|7961.2|7955.2|7961.2|7955.2|7958.8|7952.8|14
1653403270000|2022-05-24 14:41:10|||||||||1
1653403280000|2022-05-24 14:41:20|7960.6|7954.6|7960.4|7954.4|7960.6|7954.6|7960.4|7954.4|2
1653403290000|2022-05-24 14:41:30|7960.7|7954.7|7959.1|7953.1|7960.9|7954.9|7956.9|7950.9|10
1653403300000|2022-05-24 14:41:40|7958.6|7952.6|7958.6|7952.6|7958.6|7952.6|7957.8|7951.8|5
1653403310000|2022-05-24 14:41:50|7958.8|7952.8|7959.6|7953.6|7959.6|7953.6|7958.8|7952.8|6
1653403320000|2022-05-24 14:42:00|7959.8|7953.8|7959.1|7953.1|7959.8|7953.8|7958.3|7952.3|4
1653403330000|2022-05-24 14:42:10|7957.3|7951.3|7956.3|7950.3|7957.3|7951.3|7956.3|7950.3|6
1653403340000|2022-05-24 14:42:20|7954.8|7948.8|7953.2|7947.2|7954.8|7948.8|7953.2|7947.2|4
1653403350000|2022-05-24 14:42:30|7952|7946|7950.5|7944.5|7952.5|7946.5|7950.5|7944.5|11
1653403360000|2022-05-24 14:42:40|7950.7|7944.7|7950|7944|7950.7|7944.7|7949|7943|3
1653403370000|2022-05-24 14:42:50|7950.5|7944.5|7949.5|7943.5|7951|7945|7949.5|7943.5|7
1653403380000|2022-05-24 14:43:00|7949|7943|7949.5|7943.5|7949.5|7943.5|7949|7943|7
1653403390000|2022-05-24 14:43:10|7949.2|7943.2|7949.5|7943.5|7949.5|7943.5|7949|7943|5
1653403400000|2022-05-24 14:43:20|7949|7943|7943.5|7937.5|7949|7943|7943.5|7937.5|11
1653403410000|2022-05-24 14:43:30|7943.2|7937.2|7943.2|7937.2|7943.2|7937.2|7942.7|7936.7|8
1653403420000|2022-05-24 14:43:40|7943.7|7937.7|7944.7|7938.7|7944.7|7938.7|7943.7|7937.7|5
1653403430000|2022-05-24 14:43:50|7945|7939|7948.7|7942.7|7948.7|7942.7|7945|7939|15
1653403440000|2022-05-24 14:44:00|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|9
1653403450000|2022-05-24 14:44:10|7948.4|7942.4|7946.9|7940.9|7948.4|7942.4|7946.4|7940.4|2
1653403460000|2022-05-24 14:44:20|||||||||1
1653403470000|2022-05-24 14:44:30|7947.2|7941.2|7948.9|7942.9|7948.9|7942.9|7946.9|7940.9|5
1653403480000|2022-05-24 14:44:40|7948.6|7942.6|7951.7|7945.7|7951.7|7945.7|7948.6|7942.6|4
1653403490000|2022-05-24 14:44:50|7951.5|7945.5|7948.5|7942.5|7951.5|7945.5|7948.5|7942.5|3
1653403500000|2022-05-24 14:45:00|7948.2|7942.2|7948|7942|7948.5|7942.5|7948|7942|2
1653403510000|2022-05-24 14:45:10|7947.7|7941.7|7949.5|7943.5|7950.5|7944.5|7947.2|7941.2|32
1653403520000|2022-05-24 14:45:20|7949.2|7943.2|7950.4|7944.4|7950.7|7944.7|7949.2|7943.2|1
1653403530000|2022-05-24 14:45:30|7950.7|7944.7|7950.2|7944.2|7950.7|7944.7|7950.2|7944.2|1
1653403540000|2022-05-24 14:45:40|7950.4|7944.4|7948.4|7942.4|7950.4|7944.4|7948.4|7942.4|5
1653403550000|2022-05-24 14:45:50|7948|7942|7948|7942|7948.2|7942.2|7946.9|7940.9|5
1653403560000|2022-05-24 14:46:00|7947.4|7941.4|7948.4|7942.4|7948.4|7942.4|7946.7|7940.7|5
1653403570000|2022-05-24 14:46:10|7949.4|7943.4|7949.9|7943.9|7950.4|7944.4|7949.4|7943.4|6
1653403580000|2022-05-24 14:46:20|7949.4|7943.4|7949.4|7943.4|7949.4|7943.4|7949.4|7943.4|8
1653403590000|2022-05-24 14:46:30|7948.4|7942.4|7948.4|7942.4|7948.7|7942.7|7948.4|7942.4|4
1653403600000|2022-05-24 14:46:40|7947.4|7941.4|7947.7|7941.7|7947.7|7941.7|7947.4|7941.4|6
1653403610000|2022-05-24 14:46:50|7947.9|7941.9|7949.4|7943.4|7949.4|7943.4|7947.9|7941.9|5
1653403620000|2022-05-24 14:47:00|7949.2|7943.2|7947.1|7941.1|7949.2|7943.2|7946.6|7940.6|6
1653403630000|2022-05-24 14:47:10|7946.1|7940.1|7946.9|7940.9|7947.1|7941.1|7946.1|7940.1|6
1653403640000|2022-05-24 14:47:20|7946.6|7940.6|7948.9|7942.9|7948.9|7942.9|7946.4|7940.4|12
1653403650000|2022-05-24 14:47:30|7949.2|7943.2|7950.9|7944.9|7952.9|7946.9|7949.2|7943.2|13
1653403660000|2022-05-24 14:47:40|7950.6|7944.6|7950.9|7944.9|7950.9|7944.9|7950.4|7944.4|3
1653403670000|2022-05-24 14:47:50|7951.9|7945.9|7950.9|7944.9|7951.9|7945.9|7950.9|7944.9|8
1653403680000|2022-05-24 14:48:00|7951.2|7945.2|7949.9|7943.9|7951.2|7945.2|7949.9|7943.9|4
1653403690000|2022-05-24 14:48:10|7949.7|7943.7|7947.7|7941.7|7950.4|7944.4|7947.2|7941.2|5
1653403700000|2022-05-24 14:48:20|7947.9|7941.9|7946.9|7940.9|7947.9|7941.9|7945.4|7939.4|12
1653403710000|2022-05-24 14:48:30|7946.4|7940.4|7946.7|7940.7|7946.9|7940.9|7946.4|7940.4|0
1653403720000|2022-05-24 14:48:40|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|2
1653403730000|2022-05-24 14:48:50|7946.2|7940.2|7945.7|7939.7|7946.2|7940.2|7945.7|7939.7|3
1653403740000|2022-05-24 14:49:00|7945.9|7939.9|7944.9|7938.9|7945.9|7939.9|7943.6|7937.6|15
1653403750000|2022-05-24 14:49:10|7945.1|7939.1|7946.9|7940.9|7946.9|7940.9|7945.1|7939.1|7
1653403760000|2022-05-24 14:49:20|7947.4|7941.4|7948.7|7942.7|7948.7|7942.7|7947.4|7941.4|6
1653403770000|2022-05-24 14:49:30|7949.2|7943.2|7948.7|7942.7|7949.2|7943.2|7948.4|7942.4|5
1653403780000|2022-05-24 14:49:40|7948.9|7942.9|7949.7|7943.7|7949.9|7943.9|7948.9|7942.9|6
1653403790000|2022-05-24 14:49:50|7949.2|7943.2|7949.4|7943.4|7949.4|7943.4|7949.2|7943.2|6
1653403800000|2022-05-24 14:50:00|7949.2|7943.2|7949.2|7943.2|7949.4|7943.4|7948.9|7942.9|3
1653403810000|2022-05-24 14:50:10|7949|7943|7948.2|7942.2|7949|7943|7948|7942|4
1653403820000|2022-05-24 14:50:20|7948.4|7942.4|7948.4|7942.4|7948.4|7942.4|7948.2|7942.2|0
1653403830000|2022-05-24 14:50:30|7948.9|7942.9|7949.4|7943.4|7949.4|7943.4|7948.9|7942.9|6
1653403840000|2022-05-24 14:50:40|7949.7|7943.7|7951.4|7945.4|7951.9|7945.9|7949.7|7943.7|3
1653403850000|2022-05-24 14:50:50|7951.2|7945.2|7949.9|7943.9|7951.2|7945.2|7949.9|7943.9|7
1653403860000|2022-05-24 14:51:00|7950.2|7944.2|7950.5|7944.5|7950.7|7944.7|7947.4|7941.4|18
1653403870000|2022-05-24 14:51:10|7948.9|7942.9|7948|7942|7948.9|7942.9|7948|7942|1
1653403880000|2022-05-24 14:51:20|7948.2|7942.2|7948.5|7942.5|7948.5|7942.5|7948.2|7942.2|1
1653403890000|2022-05-24 14:51:30|7948.9|7942.9|7950.5|7944.5|7950.5|7944.5|7948.7|7942.7|6
1653403900000|2022-05-24 14:51:40|7950.7|7944.7|7950.7|7944.7|7951|7945|7950.5|7944.5|5
1653403910000|2022-05-24 14:51:50|7950.2|7944.2|7952|7946|7952|7946|7950.2|7944.2|7
1653403920000|2022-05-24 14:52:00|7952.3|7946.3|7951.2|7945.2|7953.2|7947.2|7951.2|7945.2|7
1653403930000|2022-05-24 14:52:10|7951|7945|7952|7946|7952|7946|7950.5|7944.5|5
1653403940000|2022-05-24 14:52:20|7952.5|7946.5|7951|7945|7953|7947|7950.7|7944.7|9
1653403950000|2022-05-24 14:52:30|7951.2|7945.2|7949.2|7943.2|7951.7|7945.7|7949|7943|4
1653403960000|2022-05-24 14:52:40|7949.4|7943.4|7949.5|7943.5|7950|7944|7949.2|7943.2|2
1653403970000|2022-05-24 14:52:50|7949.2|7943.2|7949.7|7943.7|7949.9|7943.9|7947.7|7941.7|5
1653403980000|2022-05-24 14:53:00|7949.9|7943.9|7951|7945|7951.2|7945.2|7949.9|7943.9|3
1653403990000|2022-05-24 14:53:10|7952.2|7946.2|7951.9|7945.9|7952.7|7946.7|7951.4|7945.4|9
1653404000000|2022-05-24 14:53:20|7952.4|7946.4|7954.4|7948.4|7954.7|7948.7|7951.9|7945.9|6
1653404010000|2022-05-24 14:53:30|7954.7|7948.7|7954.7|7948.7|7955.2|7949.2|7954.2|7948.2|5
1653404020000|2022-05-24 14:53:40|7954.9|7948.9|7955.2|7949.2|7955.2|7949.2|7954.7|7948.7|1
1653404030000|2022-05-24 14:53:50|7954.7|7948.7|7954.4|7948.4|7954.7|7948.7|7953.2|7947.2|9
1653404040000|2022-05-24 14:54:00|7953.9|7947.9|7955.2|7949.2|7955.2|7949.2|7952.7|7946.7|12
1653404050000|2022-05-24 14:54:10|7954.9|7948.9|7953.9|7947.9|7955.2|7949.2|7953.4|7947.4|2
1653404060000|2022-05-24 14:54:20|7953.7|7947.7|7953.4|7947.4|7954.4|7948.4|7952.4|7946.4|8
1653404070000|2022-05-24 14:54:30|7952.9|7946.9|7952.4|7946.4|7952.9|7946.9|7952.4|7946.4|4
1653404080000|2022-05-24 14:54:40|7952.9|7946.9|7952.4|7946.4|7952.9|7946.9|7952.4|7946.4|3
1653404090000|2022-05-24 14:54:50|||||||||5
1653404100000|2022-05-24 14:55:00|7952.7|7946.7|7950.5|7944.5|7952.7|7946.7|7949.1|7943.1|15
1653404110000|2022-05-24 14:55:10|7950.3|7944.3|7951.8|7945.8|7951.8|7945.8|7950|7944|8
1653404120000|2022-05-24 14:55:20|7952.3|7946.3|7953.4|7947.4|7955.7|7949.7|7952.1|7946.1|19
1653404130000|2022-05-24 14:55:30|7953.9|7947.9|7952.4|7946.4|7954.4|7948.4|7952.2|7946.2|4
1653404140000|2022-05-24 14:55:40|7951.1|7945.1|7949.3|7943.3|7951.8|7945.8|7949.3|7943.3|9
1653404150000|2022-05-24 14:55:50|7949.6|7943.6|7948.8|7942.8|7950.1|7944.1|7948.6|7942.6|3
1653404160000|2022-05-24 14:56:00|7949.1|7943.1|7945.1|7939.1|7949.1|7943.1|7944.9|7938.9|10
1653404170000|2022-05-24 14:56:10|7944.8|7938.8|7945.3|7939.3|7945.3|7939.3|7944.8|7938.8|1
1653404180000|2022-05-24 14:56:20|7946.5|7940.5|7946.8|7940.8|7947.3|7941.3|7946.5|7940.5|14
1653404190000|2022-05-24 14:56:30|7946.6|7940.6|7945.6|7939.6|7946.6|7940.6|7945.6|7939.6|5
1653404200000|2022-05-24 14:56:40|7944.8|7938.8|7940.5|7934.5|7945.1|7939.1|7940.3|7934.3|10
1653404210000|2022-05-24 14:56:50|7940.3|7934.3|7941.3|7935.3|7941.3|7935.3|7940|7934|10
1653404220000|2022-05-24 14:57:00|7940.5|7934.5|7940.3|7934.3|7941|7935|7939.5|7933.5|21
1653404230000|2022-05-24 14:57:10|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939.3|7933.3|3
1653404240000|2022-05-24 14:57:20|7940|7934|7940.5|7934.5|7940.5|7934.5|7940|7934|21
1653404250000|2022-05-24 14:57:30|7940.3|7934.3|7939.7|7933.7|7940.3|7934.3|7939.5|7933.5|8
1653404260000|2022-05-24 14:57:40|7939.2|7933.2|7939.7|7933.7|7940|7934|7938.9|7932.9|9
1653404270000|2022-05-24 14:57:50|7939.9|7933.9|7939.2|7933.2|7940.2|7934.2|7939.2|7933.2|1
1653404280000|2022-05-24 14:58:00|7939.5|7933.5|7941.4|7935.4|7941.4|7935.4|7939.2|7933.2|4
1653404290000|2022-05-24 14:58:10|7941.2|7935.2|7943.7|7937.7|7943.7|7937.7|7941.2|7935.2|16
1653404300000|2022-05-24 14:58:20|7943.5|7937.5|7944|7938|7944|7938|7943.5|7937.5|5
1653404310000|2022-05-24 14:58:30|7943.7|7937.7|7944.7|7938.7|7944.7|7938.7|7943.7|7937.7|11
1653404320000|2022-05-24 14:58:40|7943.7|7937.7|7944|7938|7944|7938|7943.5|7937.5|1
1653404330000|2022-05-24 14:58:50|7943.5|7937.5|7942.5|7936.5|7944|7938|7942.3|7936.3|6
1653404340000|2022-05-24 14:59:00|7942.3|7936.3|7944.3|7938.3|7944.5|7938.5|7942.3|7936.3|13
1653404350000|2022-05-24 14:59:10|7944|7938|7944.5|7938.5|7944.5|7938.5|7944|7938|0
1653404360000|2022-05-24 14:59:20|7943.5|7937.5|7944.3|7938.3|7944.3|7938.3|7943.5|7937.5|3
1653404370000|2022-05-24 14:59:30|7944|7938|7944|7938|7944|7938|7943.8|7937.8|3
1653404380000|2022-05-24 14:59:40|7944.3|7938.3|7944|7938|7944.8|7938.8|7944|7938|7
1653404390000|2022-05-24 14:59:50|7944.3|7938.3|7946.5|7940.5|7946.5|7940.5|7944.3|7938.3|4
1653404400000|2022-05-24 15:00:00|7947.5|7941.5|7945.5|7939.5|7947.5|7941.5|7945|7939|14
1653404410000|2022-05-24 15:00:10|7945.2|7939.2|7946.2|7940.2|7946.2|7940.2|7945|7939|7
1653404420000|2022-05-24 15:00:20|7946.5|7940.5|7946.7|7940.7|7947|7941|7946.2|7940.2|7
1653404430000|2022-05-24 15:00:30|7946.9|7940.9|7946|7940|7946.9|7940.9|7946|7940|3
1653404440000|2022-05-24 15:00:40|7946.2|7940.2|7946.5|7940.5|7946.7|7940.7|7946.2|7940.2|7
1653404450000|2022-05-24 15:00:50|7946.2|7940.2|7949.2|7943.2|7949.9|7943.9|7946.2|7940.2|10
1653404460000|2022-05-24 15:01:00|7949.7|7943.7|7949.5|7943.5|7951.2|7945.2|7949.3|7943.3|11
1653404470000|2022-05-24 15:01:10|7949.3|7943.3|7947.7|7941.7|7949.3|7943.3|7947.7|7941.7|3
1653404480000|2022-05-24 15:01:20|7947.9|7941.9|7944.9|7938.9|7947.9|7941.9|7944.9|7938.9|14
1653404490000|2022-05-24 15:01:30|7946.4|7940.4|7948.9|7942.9|7948.9|7942.9|7946.4|7940.4|13
1653404500000|2022-05-24 15:01:40|7949.2|7943.2|7950.4|7944.4|7950.7|7944.7|7949.2|7943.2|1
1653404510000|2022-05-24 15:01:50|7950.7|7944.7|7950.4|7944.4|7953.4|7947.4|7950.4|7944.4|10
1653404520000|2022-05-24 15:02:00|7950.2|7944.2|7948.6|7942.6|7950.7|7944.7|7948.6|7942.6|14
1653404530000|2022-05-24 15:02:10|7948.4|7942.4|7947.9|7941.9|7948.4|7942.4|7947.7|7941.7|2
1653404540000|2022-05-24 15:02:20|7947.4|7941.4|7947.7|7941.7|7948.4|7942.4|7947.4|7941.4|16
1653404550000|2022-05-24 15:02:30|7947.2|7941.2|7949.2|7943.2|7949.7|7943.7|7947.2|7941.2|3
1653404560000|2022-05-24 15:02:40|7948.9|7942.9|7947.7|7941.7|7948.9|7942.9|7947.7|7941.7|5
1653404570000|2022-05-24 15:02:50|7947.4|7941.4|7946.7|7940.7|7947.4|7941.4|7946.4|7940.4|1
1653404580000|2022-05-24 15:03:00|7947.4|7941.4|7945.7|7939.7|7947.4|7941.4|7945.7|7939.7|7
1653404590000|2022-05-24 15:03:10|7945.4|7939.4|7944.4|7938.4|7945.9|7939.9|7944.4|7938.4|5
1653404600000|2022-05-24 15:03:20|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|3
1653404610000|2022-05-24 15:03:30|7944.9|7938.9|7944.7|7938.7|7945.4|7939.4|7944.7|7938.7|7
1653404620000|2022-05-24 15:03:40|7944.4|7938.4|7941.2|7935.2|7944.4|7938.4|7941.2|7935.2|12
1653404630000|2022-05-24 15:03:50|7941.4|7935.4|7940.4|7934.4|7941.4|7935.4|7939.9|7933.9|12
1653404640000|2022-05-24 15:04:00|7939.7|7933.7|7937.9|7931.9|7939.7|7933.7|7937.7|7931.7|17
1653404650000|2022-05-24 15:04:10|7938.2|7932.2|7940.7|7934.7|7940.7|7934.7|7938.2|7932.2|3
1653404660000|2022-05-24 15:04:20|7940.2|7934.2|7937.4|7931.4|7940.2|7934.2|7937.4|7931.4|12
1653404670000|2022-05-24 15:04:30|7937.7|7931.7|7938.2|7932.2|7938.4|7932.4|7936.9|7930.9|11
1653404680000|2022-05-24 15:04:40|7937.9|7931.9|7936.6|7930.6|7937.9|7931.9|7936.6|7930.6|4
1653404690000|2022-05-24 15:04:50|7936.4|7930.4|7936.9|7930.9|7937.7|7931.7|7936.4|7930.4|10
1653404700000|2022-05-24 15:05:00|7936.2|7930.2|7938.2|7932.2|7938.2|7932.2|7936.2|7930.2|6
1653404710000|2022-05-24 15:05:10|7938.4|7932.4|7937.2|7931.2|7938.4|7932.4|7936.9|7930.9|9
1653404720000|2022-05-24 15:05:20|7937.4|7931.4|7939.4|7933.4|7939.4|7933.4|7936.9|7930.9|13
1653404730000|2022-05-24 15:05:30|7939.2|7933.2|7937.7|7931.7|7939.2|7933.2|7937.7|7931.7|9
1653404740000|2022-05-24 15:05:40|7937.9|7931.9|7938.7|7932.7|7938.9|7932.9|7937.9|7931.9|7
1653404750000|2022-05-24 15:05:50|7938.4|7932.4|7939.4|7933.4|7939.4|7933.4|7938.2|7932.2|4
1653404760000|2022-05-24 15:06:00|7939.2|7933.2|7938.9|7932.9|7939.2|7933.2|7938.2|7932.2|5
1653404770000|2022-05-24 15:06:10|7938.7|7932.7|7936.7|7930.7|7938.7|7932.7|7935.9|7929.9|9
1653404780000|2022-05-24 15:06:20|7936.2|7930.2|7935.2|7929.2|7936.2|7930.2|7934.7|7928.7|4
1653404790000|2022-05-24 15:06:30|7934.9|7928.9|7935.7|7929.7|7936.4|7930.4|7934.9|7928.9|12
1653404800000|2022-05-24 15:06:40|7935.9|7929.9|7935.2|7929.2|7936.2|7930.2|7935.2|7929.2|3
1653404820000|2022-05-24 15:07:00|7935.6|7929.6|7934.7|7928.7|7935.7|7929.7|7934.7|7928.7|14
1653404830000|2022-05-24 15:07:10|7934.4|7928.4|7931.2|7925.2|7935.4|7929.4|7931.2|7925.2|42
1653404840000|2022-05-24 15:07:20|7923.7|7917.7|7926.2|7920.2|7928.9|7922.9|7923.7|7917.7|21
1653404850000|2022-05-24 15:07:30|7927.2|7921.2|7925.1|7919.1|7927.2|7921.2|7925.1|7919.1|6
1653404860000|2022-05-24 15:07:40|7924.6|7918.6|7921.4|7915.4|7924.9|7918.9|7920.1|7914.1|9
1653404870000|2022-05-24 15:07:50|7920.9|7914.9|7922.4|7916.4|7922.4|7916.4|7920.9|7914.9|7
1653404880000|2022-05-24 15:08:00|7921.9|7915.9|7919.4|7913.4|7922.4|7916.4|7917.9|7911.9|17
1653404890000|2022-05-24 15:08:10|7918.9|7912.9|7919.9|7913.9|7921.4|7915.4|7918.9|7912.9|15
1653404900000|2022-05-24 15:08:20|7920.9|7914.9|7921.9|7915.9|7921.9|7915.9|7920.4|7914.4|14
1653404910000|2022-05-24 15:08:30|7922.9|7916.9|7923.9|7917.9|7923.9|7917.9|7922.9|7916.9|8
1653404920000|2022-05-24 15:08:40|7923.6|7917.6|7923.4|7917.4|7923.6|7917.6|7922.9|7916.9|10
1653404930000|2022-05-24 15:08:50|7923.2|7917.2|7923.4|7917.4|7923.4|7917.4|7923.2|7917.2|1
1653404940000|2022-05-24 15:09:00|7923.2|7917.2|7920.4|7914.4|7923.2|7917.2|7920.4|7914.4|12
1653404950000|2022-05-24 15:09:10|7920.1|7914.1|7920.6|7914.6|7920.6|7914.6|7918.9|7912.9|11
1653404960000|2022-05-24 15:09:20|7920.8|7914.8|7921.6|7915.6|7921.6|7915.6|7920.8|7914.8|1
1653404970000|2022-05-24 15:09:30|7921.1|7915.1|7922.6|7916.6|7923.3|7917.3|7921.1|7915.1|6
1653404980000|2022-05-24 15:09:40|7922.8|7916.8|7924.8|7918.8|7924.8|7918.8|7922.8|7916.8|7
1653404990000|2022-05-24 15:09:50|7923|7917|7923.5|7917.5|7923.5|7917.5|7922.3|7916.3|3
1653405000000|2022-05-24 15:10:00|7923.3|7917.3|7920.8|7914.8|7923.3|7917.3|7920|7914|4
1653405010000|2022-05-24 15:10:10|7921.3|7915.3|7924.8|7918.8|7925.1|7919.1|7921.3|7915.3|20
1653405020000|2022-05-24 15:10:20|7924.4|7918.4|7923|7917|7924.4|7918.4|7923|7917|11
1653405030000|2022-05-24 15:10:30|7922.8|7916.8|7921.5|7915.5|7922.8|7916.8|7921.5|7915.5|5
1653405040000|2022-05-24 15:10:40|7920.8|7914.8|7919.8|7913.8|7920.8|7914.8|7919.8|7913.8|1
1653405050000|2022-05-24 15:10:50|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919|7913|5
1653405060000|2022-05-24 15:11:00|7919.3|7913.3|7915.2|7909.2|7919.3|7913.3|7915.2|7909.2|14
1653405070000|2022-05-24 15:11:10|7916|7910|7918|7912|7918|7912|7916|7910|6
1653405080000|2022-05-24 15:11:20|7917.7|7911.7|7914.8|7908.8|7917.7|7911.7|7914.8|7908.8|0
1653405090000|2022-05-24 15:11:30|||||||||3
1653405100000|2022-05-24 15:11:40|7915|7909|7914.8|7908.8|7915.3|7909.3|7914.8|7908.8|2
1653405110000|2022-05-24 15:11:50|7915|7909|7918.8|7912.8|7918.8|7912.8|7914.8|7908.8|10
1653405120000|2022-05-24 15:12:00|7918.3|7912.3|7914.8|7908.8|7918.3|7912.3|7914.8|7908.8|11
1653405130000|2022-05-24 15:12:10|7915|7909|7917.5|7911.5|7917.5|7911.5|7915|7909|15
1653405140000|2022-05-24 15:12:20|7917.8|7911.8|7916.2|7910.2|7918|7912|7916.2|7910.2|3
1653405150000|2022-05-24 15:12:30|7916|7910|7916.5|7910.5|7916.5|7910.5|7915.5|7909.5|3
1653405160000|2022-05-24 15:12:40|7916.7|7910.7|7916.8|7910.8|7918|7912|7916.7|7910.7|5
1653405170000|2022-05-24 15:12:50|7917|7911|7918|7912|7918|7912|7917|7911|1
1653405180000|2022-05-24 15:13:00|7917.5|7911.5|7919.2|7913.2|7919.8|7913.8|7917.5|7911.5|5
1653405190000|2022-05-24 15:13:10|7918.7|7912.7|7916.7|7910.7|7918.7|7912.7|7916.5|7910.5|12
1653405200000|2022-05-24 15:13:20|7917.2|7911.2|7918|7912|7918.2|7912.2|7917.2|7911.2|18
1653405210000|2022-05-24 15:13:30|7917.7|7911.7|7917.2|7911.2|7917.7|7911.7|7917.2|7911.2|1
1653405220000|2022-05-24 15:13:40|7917|7911|7919.5|7913.5|7919.5|7913.5|7916.5|7910.5|7
1653405230000|2022-05-24 15:13:50|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7918.9|7912.9|8
1653405240000|2022-05-24 15:14:00|7919.2|7913.2|7917.5|7911.5|7919.2|7913.2|7917.5|7911.5|3
1653405250000|2022-05-24 15:14:10|7917|7911|7917|7911|7917.5|7911.5|7917|7911|6
1653405260000|2022-05-24 15:14:20|7916.7|7910.7|7917.7|7911.7|7918|7912|7916.5|7910.5|7
1653405270000|2022-05-24 15:14:30|7917|7911|7916.2|7910.2|7917|7911|7915.7|7909.7|13
1653405280000|2022-05-24 15:14:40|7916|7910|7915.7|7909.7|7916|7910|7915.7|7909.7|4
1653405290000|2022-05-24 15:14:50|7916.5|7910.5|7917.8|7911.8|7918|7912|7916.5|7910.5|23
1653405300000|2022-05-24 15:15:00|7917.5|7911.5|7918|7912|7918|7912|7915|7909|16
1653405310000|2022-05-24 15:15:10|7917|7911|7917.3|7911.3|7917.5|7911.5|7916.8|7910.8|2
1653405320000|2022-05-24 15:15:20|7916.8|7910.8|7915.1|7909.1|7916.8|7910.8|7914.3|7908.3|5
1653405330000|2022-05-24 15:15:30|7914.8|7908.8|7915|7909|7915|7909|7914|7908|17
1653405340000|2022-05-24 15:15:40|7915.3|7909.3|7920.5|7914.5|7920.5|7914.5|7914.5|7908.5|16
1653405350000|2022-05-24 15:15:50|7920.3|7914.3|7919.5|7913.5|7920.3|7914.3|7919.5|7913.5|1
1653405360000|2022-05-24 15:16:00|7918.5|7912.5|7918.5|7912.5|7919|7913|7918.5|7912.5|6
1653405370000|2022-05-24 15:16:10|7919.5|7913.5|7918.5|7912.5|7919.5|7913.5|7918.5|7912.5|4
1653405380000|2022-05-24 15:16:20|7919|7913|7920.3|7914.3|7920.3|7914.3|7919|7913|12
1653405390000|2022-05-24 15:16:30|7920.5|7914.5|7920.3|7914.3|7920.5|7914.5|7920.3|7914.3|1
1653405400000|2022-05-24 15:16:40|7919.8|7913.8|7919|7913|7919.8|7913.8|7919|7913|7
1653405410000|2022-05-24 15:16:50|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|7918|7912|4
1653405420000|2022-05-24 15:17:00|7918|7912|7909.3|7903.3|7918|7912|7909.3|7903.3|29
1653405430000|2022-05-24 15:17:10|7909.8|7903.8|7909.8|7903.8|7911.3|7905.3|7909.8|7903.8|8
1653405440000|2022-05-24 15:17:20|7909.3|7903.3|7909.8|7903.8|7909.8|7903.8|7909.3|7903.3|11
1653405450000|2022-05-24 15:17:30|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|15
1653405460000|2022-05-24 15:17:40|7909.8|7903.8|7910|7904|7910|7904|7909.8|7903.8|7
1653405470000|2022-05-24 15:17:50|7909.8|7903.8|7910|7904|7910|7904|7909.8|7903.8|0
1653405480000|2022-05-24 15:18:00|7909.8|7903.8|7905.3|7899.3|7910|7904|7903.8|7897.8|35
1653405490000|2022-05-24 15:18:10|7904.2|7898.2|7904|7898|7904.8|7898.8|7902.8|7896.8|23
1653405500000|2022-05-24 15:18:20|7903.5|7897.5|7902|7896|7903.5|7897.5|7901.7|7895.7|4
1653405510000|2022-05-24 15:18:30|7901.7|7895.7|7904.2|7898.2|7904.2|7898.2|7901.7|7895.7|52
1653405520000|2022-05-24 15:18:40|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|0
1653405530000|2022-05-24 15:18:50|7904|7898|7902.5|7896.5|7904|7898|7902|7896|7
1653405540000|2022-05-24 15:19:00|7902.2|7896.2|7901.5|7895.5|7902.2|7896.2|7901|7895|10
1653405550000|2022-05-24 15:19:10|7902|7896|7898.7|7892.7|7902|7896|7898.5|7892.5|10
1653405560000|2022-05-24 15:19:20|7896.5|7890.5|7896.7|7890.7|7897|7891|7896|7890|15
1653405570000|2022-05-24 15:19:30|7896.5|7890.5|7898.2|7892.2|7898.2|7892.2|7896.5|7890.5|15
1653405580000|2022-05-24 15:19:40|7898.5|7892.5|7898.2|7892.2|7900|7894|7898.2|7892.2|9
1653405590000|2022-05-24 15:19:50|7898|7892|7898.5|7892.5|7898.5|7892.5|7897.2|7891.2|6
1653405600000|2022-05-24 15:20:00|7898|7892|7897.2|7891.2|7898|7892|7897.2|7891.2|2
1653405610000|2022-05-24 15:20:10|7895.7|7889.7|7894.5|7888.5|7895.7|7889.7|7894|7888|14
1653405620000|2022-05-24 15:20:20|7894|7888|7894.5|7888.5|7894.5|7888.5|7892|7886|11
1653405630000|2022-05-24 15:20:30|7894.2|7888.2|7894.5|7888.5|7895|7889|7894|7888|5
1653405640000|2022-05-24 15:20:40|7894.8|7888.8|7894.2|7888.2|7896.2|7890.2|7892.9|7886.9|33
1653405650000|2022-05-24 15:20:50|7894.7|7888.7|7893.7|7887.7|7894.7|7888.7|7892.7|7886.7|4
1653405660000|2022-05-24 15:21:00|||||||||1
1653405670000|2022-05-24 15:21:10|7893.2|7887.2|7890.7|7884.7|7893.2|7887.2|7890.7|7884.7|11
1653405680000|2022-05-24 15:21:20|7890.2|7884.2|7894.4|7888.4|7894.9|7888.9|7890|7884|13
1653405690000|2022-05-24 15:21:30|7892.7|7886.7|7892.4|7886.4|7893.4|7887.4|7892.4|7886.4|3
1653405700000|2022-05-24 15:21:40|7891.4|7885.4|7891.4|7885.4|7891.4|7885.4|7889.9|7883.9|12
1653405710000|2022-05-24 15:21:50|7892.7|7886.7|7893.4|7887.4|7893.4|7887.4|7892.7|7886.7|3
1653405720000|2022-05-24 15:22:00|7892.9|7886.9|7891.4|7885.4|7892.9|7886.9|7891.4|7885.4|3
1653405730000|2022-05-24 15:22:10|7891.9|7885.9|7891.2|7885.2|7891.9|7885.9|7891.2|7885.2|2
1653405740000|2022-05-24 15:22:20|7890.4|7884.4|7890.9|7884.9|7890.9|7884.9|7889.9|7883.9|22
1653405750000|2022-05-24 15:22:30|7890.7|7884.7|7889.4|7883.4|7890.9|7884.9|7887.2|7881.2|34
1653405760000|2022-05-24 15:22:40|7889.7|7883.7|7890.4|7884.4|7891.2|7885.2|7889.4|7883.4|14
1653405770000|2022-05-24 15:22:50|7890.7|7884.7|7892|7886|7892.7|7886.7|7890.7|7884.7|5
1653405780000|2022-05-24 15:23:00|7891.7|7885.7|7890.7|7884.7|7892|7886|7890.7|7884.7|2
1653405790000|2022-05-24 15:23:10|7890.2|7884.2|7890.2|7884.2|7890.2|7884.2|7890.2|7884.2|6
1653405800000|2022-05-24 15:23:20|7890.4|7884.4|7892.5|7886.5|7892.5|7886.5|7890.4|7884.4|3
1653405810000|2022-05-24 15:23:30|7892.7|7886.7|7893|7887|7893|7887|7892.7|7886.7|4
1653405820000|2022-05-24 15:23:40|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|4
1653405830000|2022-05-24 15:23:50|7892|7886|7892|7886|7892|7886|7892|7886|2
1653405840000|2022-05-24 15:24:00|7892.2|7886.2|7892.7|7886.7|7892.7|7886.7|7892|7886|6
1653405850000|2022-05-24 15:24:10|7893|7887|7893|7887|7893|7887|7892.7|7886.7|4
1653405860000|2022-05-24 15:24:20|7892.7|7886.7|7892.5|7886.5|7892.7|7886.7|7892.5|7886.5|5
1653405870000|2022-05-24 15:24:30|7891.9|7885.9|7890.7|7884.7|7892.7|7886.7|7890.7|7884.7|5
1653405880000|2022-05-24 15:24:40|7891|7885|7898|7892|7898.2|7892.2|7890.7|7884.7|16
1653405890000|2022-05-24 15:24:50|7897|7891|7898.7|7892.7|7898.7|7892.7|7895.2|7889.2|7
1653405900000|2022-05-24 15:25:00|7898.1|7892.1|7900.9|7894.9|7900.9|7894.9|7897.4|7891.4|20
1653405910000|2022-05-24 15:25:10|7901.2|7895.2|7906.2|7900.2|7907.2|7901.2|7901.2|7895.2|12
1653405920000|2022-05-24 15:25:20|7907.2|7901.2|7907.2|7901.2|7908.2|7902.2|7907.2|7901.2|11
1653405930000|2022-05-24 15:25:30|7906.9|7900.9|7903.7|7897.7|7906.9|7900.9|7902.7|7896.7|5
1653405940000|2022-05-24 15:25:40|7903.9|7897.9|7904.1|7898.1|7904.7|7898.7|7903.9|7897.9|13
1653405950000|2022-05-24 15:25:50|||||||||3
1653405960000|2022-05-24 15:26:00|7904.7|7898.7|7904.4|7898.4|7904.7|7898.7|7904.4|7898.4|3
1653405970000|2022-05-24 15:26:10|7904.1|7898.1|7904.7|7898.7|7906.9|7900.9|7903.9|7897.9|7
1653405980000|2022-05-24 15:26:20|7904.9|7898.9|7906.5|7900.5|7906.7|7900.7|7904.9|7898.9|18
1653405990000|2022-05-24 15:26:30|7906|7900|7905.2|7899.2|7906|7900|7905.2|7899.2|7
1653406000000|2022-05-24 15:26:40|7905.5|7899.5|7905.7|7899.7|7905.7|7899.7|7904.7|7898.7|8
1653406010000|2022-05-24 15:26:50|7905.4|7899.4|7909.7|7903.7|7911.5|7905.5|7904.4|7898.4|9
1653406020000|2022-05-24 15:27:00|7910.2|7904.2|7908.2|7902.2|7910.2|7904.2|7908.2|7902.2|10
1653406030000|2022-05-24 15:27:10|7910.2|7904.2|7908.4|7902.4|7911|7905|7908.2|7902.2|6
1653406040000|2022-05-24 15:27:20|7908.2|7902.2|7910.2|7904.2|7910.4|7904.4|7907.1|7901.1|18
1653406050000|2022-05-24 15:27:30|7910.4|7904.4|7913.5|7907.5|7914|7908|7910.4|7904.4|16
1653406060000|2022-05-24 15:27:40|7912.7|7906.7|7911.7|7905.7|7912.7|7906.7|7911.7|7905.7|0
1653406070000|2022-05-24 15:27:50|7910.2|7904.2|7909.6|7903.6|7910.2|7904.2|7909.4|7903.4|6
1653406080000|2022-05-24 15:28:00|7909.4|7903.4|7916.7|7910.7|7916.7|7910.7|7908.4|7902.4|22
1653406090000|2022-05-24 15:28:10|7916|7910|7916.5|7910.5|7916.5|7910.5|7915.7|7909.7|1
1653406100000|2022-05-24 15:28:20|7916.2|7910.2|7916|7910|7916.2|7910.2|7915.7|7909.7|5
1653406110000|2022-05-24 15:28:30|7915.7|7909.7|7915.2|7909.2|7915.7|7909.7|7914.7|7908.7|3
1653406120000|2022-05-24 15:28:40|7915|7909|7913.7|7907.7|7915|7909|7913.7|7907.7|1
1653406130000|2022-05-24 15:28:50|7913.4|7907.4|7912.4|7906.4|7913.4|7907.4|7910.2|7904.2|6
1653406140000|2022-05-24 15:29:00|7912.1|7906.1|7915.9|7909.9|7917.7|7911.7|7911.9|7905.9|7
1653406150000|2022-05-24 15:29:10|7915.6|7909.6|7915|7909|7915.6|7909.6|7914.7|7908.7|4
1653406160000|2022-05-24 15:29:20|7914.7|7908.7|7911.1|7905.1|7914.7|7908.7|7911.1|7905.1|19
1653406170000|2022-05-24 15:29:30|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|4
1653406180000|2022-05-24 15:29:40|7908.9|7902.9|7909.4|7903.4|7909.4|7903.4|7908.9|7902.9|1
1653406190000|2022-05-24 15:29:50|7910.4|7904.4|7908.9|7902.9|7910.9|7904.9|7908.4|7902.4|4
1653406200000|2022-05-24 15:30:00|7908.4|7902.4|7906.6|7900.6|7909.2|7903.2|7906.6|7900.6|8
1653406210000|2022-05-24 15:30:10|7906.4|7900.4|7904.6|7898.6|7906.4|7900.4|7904.6|7898.6|15
1653406220000|2022-05-24 15:30:20|7904.1|7898.1|7904.9|7898.9|7904.9|7898.9|7904.1|7898.1|2
1653406230000|2022-05-24 15:30:30|7904.6|7898.6|7904.1|7898.1|7904.6|7898.6|7904.1|7898.1|9
1653406240000|2022-05-24 15:30:40|7905.4|7899.4|7905.1|7899.1|7905.6|7899.6|7905.1|7899.1|9
1653406250000|2022-05-24 15:30:50|7904.6|7898.6|7901.6|7895.6|7904.6|7898.6|7900.9|7894.9|12
1653406260000|2022-05-24 15:31:00|7901.1|7895.1|7900.1|7894.1|7901.1|7895.1|7900.1|7894.1|5
1653406270000|2022-05-24 15:31:10|7899.9|7893.9|7896.4|7890.4|7899.9|7893.9|7896.4|7890.4|6
1653406280000|2022-05-24 15:31:20|7895.9|7889.9|7898.6|7892.6|7898.6|7892.6|7895.4|7889.4|12
1653406290000|2022-05-24 15:31:30|7898.9|7892.9|7898.6|7892.6|7898.9|7892.9|7897.9|7891.9|6
1653406300000|2022-05-24 15:31:40|7898.4|7892.4|7896.1|7890.1|7898.4|7892.4|7895.4|7889.4|27
1653406310000|2022-05-24 15:31:50|7895.6|7889.6|7896.6|7890.6|7896.9|7890.9|7895.1|7889.1|14
1653406320000|2022-05-24 15:32:00|7896.4|7890.4|7896.9|7890.9|7896.9|7890.9|7892.9|7886.9|17
1653406330000|2022-05-24 15:32:10|7896.6|7890.6|7898.3|7892.3|7898.3|7892.3|7895.9|7889.9|6
1653406340000|2022-05-24 15:32:20|7898.1|7892.1|7896.3|7890.3|7898.1|7892.1|7896.1|7890.1|5
1653406350000|2022-05-24 15:32:30|7896.1|7890.1|7899.1|7893.1|7899.1|7893.1|7896.1|7890.1|11
1653406360000|2022-05-24 15:32:40|7898.9|7892.9|7899.3|7893.3|7899.3|7893.3|7898.4|7892.4|2
1653406370000|2022-05-24 15:32:50|7899.1|7893.1|7899.1|7893.1|7899.3|7893.3|7899.1|7893.1|5
1653406380000|2022-05-24 15:33:00|7898.9|7892.9|7896.3|7890.3|7899.1|7893.1|7896.3|7890.3|22
1653406390000|2022-05-24 15:33:10|7896.1|7890.1|7898.8|7892.8|7898.8|7892.8|7895.6|7889.6|7
1653406400000|2022-05-24 15:33:20|7898.6|7892.6|7898.3|7892.3|7898.6|7892.6|7897.8|7891.8|14
1653406410000|2022-05-24 15:33:30|7897.8|7891.8|7898.1|7892.1|7898.3|7892.3|7897.3|7891.3|9
1653406420000|2022-05-24 15:33:40|7897.8|7891.8|7896.6|7890.6|7897.8|7891.8|7896.6|7890.6|2
1653406430000|2022-05-24 15:33:50|7896.3|7890.3|7896.5|7890.5|7896.8|7890.8|7896.1|7890.1|21
1653406440000|2022-05-24 15:34:00|7896.3|7890.3|7894.7|7888.7|7896.5|7890.5|7894.4|7888.4|22
1653406450000|2022-05-24 15:34:10|7894.4|7888.4|7896.4|7890.4|7896.7|7890.7|7894.4|7888.4|14
1653406460000|2022-05-24 15:34:20|7896.2|7890.2|7896.3|7890.3|7896.5|7890.5|7895|7889|27
1653406470000|2022-05-24 15:34:30|7896|7890|7895.5|7889.5|7896.2|7890.2|7893.3|7887.3|13
1653406480000|2022-05-24 15:34:40|7895.2|7889.2|7895.5|7889.5|7895.7|7889.7|7895.2|7889.2|1
1653406490000|2022-05-24 15:34:50|7895.7|7889.7|7896.4|7890.4|7896.4|7890.4|7895.7|7889.7|0
1653406500000|2022-05-24 15:35:00|7895.7|7889.7|7894.2|7888.2|7895.9|7889.9|7893.9|7887.9|8
1653406510000|2022-05-24 15:35:10|||||||||2
1653406520000|2022-05-24 15:35:20|7894.9|7888.9|7896|7890|7897|7891|7894.9|7888.9|5
1653406530000|2022-05-24 15:35:30|7896.3|7890.3|7895.5|7889.5|7897|7891|7895.2|7889.2|6
1653406540000|2022-05-24 15:35:40|7896.5|7890.5|7896.3|7890.3|7896.5|7890.5|7896|7890|6
1653406550000|2022-05-24 15:35:50|7896|7890|7895.7|7889.7|7896|7890|7895.7|7889.7|3
1653406560000|2022-05-24 15:36:00|7895|7889|7896.6|7890.6|7898.6|7892.6|7895|7889|14
1653406570000|2022-05-24 15:36:10|7896.8|7890.8|7896.8|7890.8|7897|7891|7896.6|7890.6|3
1653406580000|2022-05-24 15:36:20|7896.6|7890.6|7898|7892|7898.4|7892.4|7895.7|7889.7|16
1653406590000|2022-05-24 15:36:30|7898.2|7892.2|7896.9|7890.9|7898.2|7892.2|7896.9|7890.9|4
1653406600000|2022-05-24 15:36:40|7896.7|7890.7|7897.7|7891.7|7898.5|7892.5|7896.5|7890.5|13
1653406610000|2022-05-24 15:36:50|7897.5|7891.5|7901.2|7895.2|7901.5|7895.5|7896.4|7890.4|16
1653406620000|2022-05-24 15:37:00|7900.5|7894.5|7899.5|7893.5|7902.7|7896.7|7899.5|7893.5|24
1653406630000|2022-05-24 15:37:10|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.5|7893.5|2
1653406640000|2022-05-24 15:37:20|7899.5|7893.5|7898.8|7892.8|7899.5|7893.5|7898.2|7892.2|23
1653406650000|2022-05-24 15:37:30|7898.3|7892.3|7898.8|7892.8|7898.8|7892.8|7898|7892|5
1653406660000|2022-05-24 15:37:40|||||||||5
1653406670000|2022-05-24 15:37:50|7898.3|7892.3|7898.2|7892.2|7898.5|7892.5|7897.7|7891.7|6
1653406680000|2022-05-24 15:38:00|7897.5|7891.5|7897.7|7891.7|7898.2|7892.2|7897|7891|10
1653406690000|2022-05-24 15:38:10|7897.5|7891.5|7901.8|7895.8|7901.8|7895.8|7897.5|7891.5|9
1653406700000|2022-05-24 15:38:20|7901.3|7895.3|7901|7895|7901.5|7895.5|7901|7895|0
1653406710000|2022-05-24 15:38:30|7900.7|7894.7|7898.5|7892.5|7900.7|7894.7|7898.5|7892.5|4
1653406720000|2022-05-24 15:38:40|7898.2|7892.2|7898.2|7892.2|7898.2|7892.2|7897.8|7891.8|1
1653406730000|2022-05-24 15:38:50|7898|7892|7898.2|7892.2|7898.2|7892.2|7898|7892|3
1653406740000|2022-05-24 15:39:00|7898|7892|7898.8|7892.8|7898.8|7892.8|7897.5|7891.5|14
1653406750000|2022-05-24 15:39:10|7898.5|7892.5|7902.3|7896.3|7903.3|7897.3|7898.3|7892.3|8
1653406760000|2022-05-24 15:39:20|7902.5|7896.5|7902.5|7896.5|7902.8|7896.8|7902.3|7896.3|1
1653406770000|2022-05-24 15:39:30|7902.8|7896.8|7903.8|7897.8|7903.8|7897.8|7902.8|7896.8|3
1653406780000|2022-05-24 15:39:40|7903.5|7897.5|7902.8|7896.8|7903.5|7897.5|7902.5|7896.5|1
1653406790000|2022-05-24 15:39:50|7902|7896|7902.8|7896.8|7902.8|7896.8|7902|7896|4
1653406800000|2022-05-24 15:40:00|7902.3|7896.3|7905.5|7899.5|7905.7|7899.7|7901.7|7895.7|13
1653406810000|2022-05-24 15:40:10|7905.2|7899.2|7905|7899|7905.5|7899.5|7905|7899|5
1653406820000|2022-05-24 15:40:20|7905.3|7899.3|7903.7|7897.7|7905.3|7899.3|7903.2|7897.2|8
1653406830000|2022-05-24 15:40:30|7903.5|7897.5|7904|7898|7904.2|7898.2|7902.7|7896.7|6
1653406840000|2022-05-24 15:40:40|7903.7|7897.7|7903.5|7897.5|7904|7898|7903.5|7897.5|2
1653406850000|2022-05-24 15:40:50|7903|7897|7900.2|7894.2|7903|7897|7900.2|7894.2|7
1653406860000|2022-05-24 15:41:00|7899.7|7893.7|7900|7894|7900.2|7894.2|7898.7|7892.7|15
1653406870000|2022-05-24 15:41:10|7899.5|7893.5|7900.2|7894.2|7900.2|7894.2|7898.9|7892.9|5
1653406880000|2022-05-24 15:41:20|7899.7|7893.7|7900.7|7894.7|7901.7|7895.7|7898.9|7892.9|8
1653406890000|2022-05-24 15:41:30|7900.4|7894.4|7898.2|7892.2|7900.9|7894.9|7898.2|7892.2|8
1653406900000|2022-05-24 15:41:40|7898.6|7892.6|7899.2|7893.2|7899.2|7893.2|7898.6|7892.6|9
1653406910000|2022-05-24 15:41:50|7898.6|7892.6|7898.9|7892.9|7898.9|7892.9|7898.2|7892.2|12
1653406920000|2022-05-24 15:42:00|7897.9|7891.9|7898.7|7892.7|7899.2|7893.2|7897.9|7891.9|16
1653406930000|2022-05-24 15:42:10|7898.2|7892.2|7898.7|7892.7|7899.2|7893.2|7898.2|7892.2|9
1653406940000|2022-05-24 15:42:20|7903.5|7897.5|7907.7|7901.7|7908.3|7902.3|7903.5|7897.5|13
1653406950000|2022-05-24 15:42:30|7908.2|7902.2|7905.5|7899.5|7908.2|7902.2|7905.5|7899.5|2
1653406960000|2022-05-24 15:42:40|7905.2|7899.2|7904.7|7898.7|7905.7|7899.7|7904.7|7898.7|0
1653406970000|2022-05-24 15:42:50|7904.5|7898.5|7903.4|7897.4|7904.5|7898.5|7903.4|7897.4|3
1653406980000|2022-05-24 15:43:00|7903.7|7897.7|7904.2|7898.2|7904.4|7898.4|7902.9|7896.9|9
1653406990000|2022-05-24 15:43:10|7904.7|7898.7|7904.7|7898.7|7904.7|7898.7|7904.7|7898.7|3
1653407000000|2022-05-24 15:43:20|7904.4|7898.4|7903.2|7897.2|7904.4|7898.4|7902.9|7896.9|7
1653407010000|2022-05-24 15:43:30|7906.4|7900.4|7905.2|7899.2|7906.4|7900.4|7904.2|7898.2|31
1653407020000|2022-05-24 15:43:40|7904.9|7898.9|7905.4|7899.4|7905.4|7899.4|7904.7|7898.7|6
1653407030000|2022-05-24 15:43:50|7905.9|7899.9|7909.7|7903.7|7909.9|7903.9|7904.7|7898.7|19
1653407040000|2022-05-24 15:44:00|7909.2|7903.2|7907.7|7901.7|7909.2|7903.2|7906.9|7900.9|5
1653407050000|2022-05-24 15:44:10|7907.4|7901.4|7907.5|7901.5|7907.5|7901.5|7906.9|7900.9|3
1653407060000|2022-05-24 15:44:20|7907.9|7901.9|7901.9|7895.9|7907.9|7901.9|7901.9|7895.9|22
1653407070000|2022-05-24 15:44:30|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|33
1653407080000|2022-05-24 15:44:40|7901.9|7895.9|7901.9|7895.9|7902.2|7896.2|7901.9|7895.9|12
1653407090000|2022-05-24 15:44:50|7902.2|7896.2|7901.9|7895.9|7902.2|7896.2|7901.2|7895.2|7
1653407100000|2022-05-24 15:45:00|7901.6|7895.6|7905.2|7899.2|7907.4|7901.4|7901.6|7895.6|10
1653407110000|2022-05-24 15:45:10|7904.4|7898.4|7904.2|7898.2|7904.4|7898.4|7904.2|7898.2|0
1653407120000|2022-05-24 15:45:20|7903.9|7897.9|7903.7|7897.7|7904.2|7898.2|7903.4|7897.4|4
1653407130000|2022-05-24 15:45:30|7903.4|7897.4|7903.4|7897.4|7904.7|7898.7|7903.4|7897.4|10
1653407140000|2022-05-24 15:45:40|7903.7|7897.7|7903.4|7897.4|7905.4|7899.4|7903.4|7897.4|6
1653407150000|2022-05-24 15:45:50|7903.9|7897.9|7903.4|7897.4|7903.9|7897.9|7903.4|7897.4|6
1653407160000|2022-05-24 15:46:00|7903.2|7897.2|7902.2|7896.2|7903.7|7897.7|7901.9|7895.9|13
1653407170000|2022-05-24 15:46:10|7901.9|7895.9|7903.4|7897.4|7903.4|7897.4|7901.7|7895.7|16
1653407180000|2022-05-24 15:46:20|7902.9|7896.9|7903.2|7897.2|7903.4|7897.4|7902.4|7896.4|7
1653407190000|2022-05-24 15:46:30|7902.7|7896.7|7902.4|7896.4|7902.7|7896.7|7902.2|7896.2|3
1653407200000|2022-05-24 15:46:40|7902.2|7896.2|7903.4|7897.4|7903.4|7897.4|7902.2|7896.2|6
1653407210000|2022-05-24 15:46:50|7902.7|7896.7|7903.9|7897.9|7903.9|7897.9|7902.4|7896.4|4
1653407220000|2022-05-24 15:47:00|7903.7|7897.7|7901.7|7895.7|7903.9|7897.9|7901.7|7895.7|11
1653407230000|2022-05-24 15:47:10|7902.7|7896.7|7903.9|7897.9|7903.9|7897.9|7902.7|7896.7|7
1653407240000|2022-05-24 15:47:20|7903.4|7897.4|7902.4|7896.4|7903.4|7897.4|7901.9|7895.9|7
1653407250000|2022-05-24 15:47:30|7902.7|7896.7|7901.9|7895.9|7902.7|7896.7|7901.9|7895.9|1
1653407260000|2022-05-24 15:47:40|7902.7|7896.7|7902.4|7896.4|7902.7|7896.7|7902.4|7896.4|2
1653407270000|2022-05-24 15:47:50|7901.9|7895.9|7901.7|7895.7|7901.9|7895.9|7900.6|7894.6|6
1653407280000|2022-05-24 15:48:00|7901.9|7895.9|7910.5|7904.5|7910.5|7904.5|7901.7|7895.7|21
1653407290000|2022-05-24 15:48:10|7910|7904|7910.5|7904.5|7911.2|7905.2|7910|7904|6
1653407300000|2022-05-24 15:48:20|7910|7904|7909.7|7903.7|7910|7904|7909|7903|7
1653407310000|2022-05-24 15:48:30|7910|7904|7910.5|7904.5|7911.2|7905.2|7910|7904|13
1653407320000|2022-05-24 15:48:40|7910.7|7904.7|7913.7|7907.7|7914.5|7908.5|7910.7|7904.7|31
1653407330000|2022-05-24 15:48:50|7913.5|7907.5|7913|7907|7914.2|7908.2|7913|7907|7
1653407340000|2022-05-24 15:49:00|7913.3|7907.3|7912|7906|7913.5|7907.5|7911.5|7905.5|11
1653407350000|2022-05-24 15:49:10|7913|7907|7913.2|7907.2|7913.2|7907.2|7913|7907|2
1653407360000|2022-05-24 15:49:20|7912.4|7906.4|7911.2|7905.2|7912.4|7906.4|7911.2|7905.2|7
1653407370000|2022-05-24 15:49:30|7911.5|7905.5|7909.7|7903.7|7911.5|7905.5|7908.9|7902.9|5
1653407380000|2022-05-24 15:49:40|7910.2|7904.2|7910.7|7904.7|7911.2|7905.2|7910.2|7904.2|8
1653407390000|2022-05-24 15:49:50|7909.9|7903.9|7912.9|7906.9|7912.9|7906.9|7909.9|7903.9|4
1653407400000|2022-05-24 15:50:00|7913.2|7907.2|7916.2|7910.2|7916.2|7910.2|7913.2|7907.2|11
1653407410000|2022-05-24 15:50:10|7916.4|7910.4|7917.5|7911.5|7917.5|7911.5|7916.2|7910.2|29
1653407420000|2022-05-24 15:50:20|7916.7|7910.7|7917|7911|7917.5|7911.5|7916.7|7910.7|8
1653407430000|2022-05-24 15:50:30|7916|7910|7913.5|7907.5|7916|7910|7913.5|7907.5|23
1653407440000|2022-05-24 15:50:40|7913|7907|7913|7907|7913|7907|7912.2|7906.2|3
1653407450000|2022-05-24 15:50:50|7912.4|7906.4|7910.7|7904.7|7912.4|7906.4|7909|7903|11
1653407460000|2022-05-24 15:51:00|7910.4|7904.4|7910.4|7904.4|7910.9|7904.9|7909.9|7903.9|6
1653407470000|2022-05-24 15:51:10|7909.4|7903.4|7909.9|7903.9|7909.9|7903.9|7909.4|7903.4|10
1653407480000|2022-05-24 15:51:20|7910.4|7904.4|7911.4|7905.4|7911.4|7905.4|7910.4|7904.4|6
1653407490000|2022-05-24 15:51:30|7910.4|7904.4|7910.4|7904.4|7910.7|7904.7|7910.4|7904.4|2
1653407500000|2022-05-24 15:51:40|||||||||2
1653407510000|2022-05-24 15:51:50|7910.2|7904.2|7907.9|7901.9|7910.4|7904.4|7907.9|7901.9|12
1653407520000|2022-05-24 15:52:00|7907.4|7901.4|7908.9|7902.9|7908.9|7902.9|7906.7|7900.7|9
1653407530000|2022-05-24 15:52:10|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|1
1653407540000|2022-05-24 15:52:20|7909.9|7903.9|7910.4|7904.4|7910.4|7904.4|7909.9|7903.9|5
1653407550000|2022-05-24 15:52:30|7908.2|7902.2|7907.4|7901.4|7908.2|7902.2|7905.9|7899.9|13
1653407560000|2022-05-24 15:52:40|7906.4|7900.4|7905.4|7899.4|7906.4|7900.4|7905.4|7899.4|26
1653407570000|2022-05-24 15:52:50|7905.7|7899.7|7906.7|7900.7|7906.9|7900.9|7905.7|7899.7|3
1653407580000|2022-05-24 15:53:00|7906.9|7900.9|7907.9|7901.9|7909.7|7903.7|7906.9|7900.9|8
1653407590000|2022-05-24 15:53:10|7907.4|7901.4|7908.9|7902.9|7908.9|7902.9|7906.9|7900.9|3
1653407600000|2022-05-24 15:53:20|7908.4|7902.4|7907.9|7901.9|7909.4|7903.4|7907.9|7901.9|12
1653407610000|2022-05-24 15:53:30|7907.4|7901.4|7906.9|7900.9|7907.9|7901.9|7906.9|7900.9|3
1653407620000|2022-05-24 15:53:40|7906.4|7900.4|7907.4|7901.4|7907.4|7901.4|7906.4|7900.4|6
1653407630000|2022-05-24 15:53:50|7907.9|7901.9|7905.5|7899.5|7907.9|7901.9|7905.5|7899.5|13
1653407640000|2022-05-24 15:54:00|7905.7|7899.7|7907|7901|7907.5|7901.5|7905|7899|12
1653407650000|2022-05-24 15:54:10|7906.5|7900.5|7907.3|7901.3|7907.3|7901.3|7906.5|7900.5|12
1653407660000|2022-05-24 15:54:20|7907.7|7901.7|7910.7|7904.7|7911.7|7905.7|7907.7|7901.7|8
1653407670000|2022-05-24 15:54:30|7910.5|7904.5|7910.5|7904.5|7910.8|7904.8|7909.8|7903.8|0
1653407680000|2022-05-24 15:54:40|7910.2|7904.2|7909|7903|7910.5|7904.5|7908.3|7902.3|3
1653407690000|2022-05-24 15:54:50|7908.7|7902.7|7910|7904|7910|7904|7908.7|7902.7|4
1653407700000|2022-05-24 15:55:00|7910.2|7904.2|7910.7|7904.7|7912|7906|7910.2|7904.2|6
1653407710000|2022-05-24 15:55:10|7912|7906|7915|7909|7915|7909|7912|7906|9
1653407720000|2022-05-24 15:55:20|7915.2|7909.2|7915.2|7909.2|7916.2|7910.2|7914.8|7908.8|23
1653407730000|2022-05-24 15:55:30|7915.5|7909.5|7915.2|7909.2|7915.7|7909.7|7915|7909|20
1653407740000|2022-05-24 15:55:40|7915.5|7909.5|7914.5|7908.5|7915.5|7909.5|7914.5|7908.5|12
1653407750000|2022-05-24 15:55:50|7914.8|7908.8|7916.2|7910.2|7917.5|7911.5|7914.8|7908.8|23
1653407760000|2022-05-24 15:56:00|7916.5|7910.5|7917.5|7911.5|7917.5|7911.5|7916.5|7910.5|9
1653407770000|2022-05-24 15:56:10|7915.7|7909.7|7917.7|7911.7|7917.7|7911.7|7915.7|7909.7|18
1653407780000|2022-05-24 15:56:20|7917.9|7911.9|7917.7|7911.7|7917.9|7911.9|7917.7|7911.7|12
1653407790000|2022-05-24 15:56:30|7917.2|7911.2|7922.8|7916.8|7923.1|7917.1|7915.9|7909.9|18
1653407800000|2022-05-24 15:56:40|7922.1|7916.1|7928.8|7922.8|7928.8|7922.8|7921.8|7915.8|19
1653407810000|2022-05-24 15:56:50|7928.5|7922.5|7930|7924|7930.3|7924.3|7928.5|7922.5|8
1653407820000|2022-05-24 15:57:00|7930.3|7924.3|7928.8|7922.8|7930.8|7924.8|7928.3|7922.3|10
1653407830000|2022-05-24 15:57:10|7928.3|7922.3|7928.8|7922.8|7928.8|7922.8|7928.3|7922.3|1
1653407840000|2022-05-24 15:57:20|7929|7923|7929|7923|7929|7923|7929|7923|5
1653407850000|2022-05-24 15:57:30|7926.8|7920.8|7924.6|7918.6|7926.8|7920.8|7922.8|7916.8|21
1653407860000|2022-05-24 15:57:40|7924.8|7918.8|7923.8|7917.8|7925.1|7919.1|7923.8|7917.8|6
1653407870000|2022-05-24 15:57:50|7923.5|7917.5|7921.5|7915.5|7923.5|7917.5|7921.1|7915.1|6
1653407880000|2022-05-24 15:58:00|7921.8|7915.8|7919|7913|7921.8|7915.8|7919|7913|0
1653407890000|2022-05-24 15:58:10|7918.8|7912.8|7918.5|7912.5|7918.8|7912.8|7918.3|7912.3|2
1653407900000|2022-05-24 15:58:20|7918.3|7912.3|7918.5|7912.5|7918.8|7912.8|7916.3|7910.3|27
1653407910000|2022-05-24 15:58:30|7918|7912|7918.5|7912.5|7918.8|7912.8|7918|7912|0
1653407920000|2022-05-24 15:58:40|7918.8|7912.8|7920|7914|7920|7914|7918.8|7912.8|4
1653407930000|2022-05-24 15:58:50|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|0
1653407940000|2022-05-24 15:59:00|7921|7915|7924.8|7918.8|7924.8|7918.8|7921|7915|20
1653407950000|2022-05-24 15:59:10|7927.6|7921.6|7938.9|7932.9|7939.4|7933.4|7927.6|7921.6|8
1653407960000|2022-05-24 15:59:20|7938.7|7932.7|7935.4|7929.4|7938.7|7932.7|7935.4|7929.4|7
1653407970000|2022-05-24 15:59:30|7935.2|7929.2|7932.4|7926.4|7935.2|7929.2|7932.4|7926.4|3
1653407980000|2022-05-24 15:59:40|7934.1|7928.1|7933.4|7927.4|7934.4|7928.4|7933.1|7927.1|16
1653407990000|2022-05-24 15:59:50|7933.6|7927.6|7933.6|7927.6|7934.4|7928.4|7933.4|7927.4|7
1653408000000|2022-05-24 16:00:00|7933.4|7927.4|7931.6|7925.6|7933.4|7927.4|7929.6|7923.6|15
1653408010000|2022-05-24 16:00:10|7931.1|7925.1|7932.6|7926.6|7932.9|7926.9|7931.1|7925.1|8
1653408020000|2022-05-24 16:00:20|7931.9|7925.9|7932|7926|7932.8|7926.8|7927.8|7921.8|7
1653408030000|2022-05-24 16:00:30|7931.8|7925.8|7932|7926|7932|7926|7931.8|7925.8|10
1653408040000|2022-05-24 16:00:40|7932.3|7926.3|7932|7926|7932.5|7926.5|7932|7926|0
1653408050000|2022-05-24 16:00:50|7930.3|7924.3|7929.3|7923.3|7930.5|7924.5|7928|7922|8
1653408060000|2022-05-24 16:01:00|7929|7923|7930.5|7924.5|7931.3|7925.3|7928.5|7922.5|16
1653408070000|2022-05-24 16:01:10|7930.3|7924.3|7928.5|7922.5|7930.5|7924.5|7928.3|7922.3|10
1653408080000|2022-05-24 16:01:20|7928.1|7922.1|7926.4|7920.4|7928.6|7922.6|7926.4|7920.4|13
1653408090000|2022-05-24 16:01:30|7926.1|7920.1|7925.5|7919.5|7926.3|7920.3|7925.3|7919.3|0
1653408100000|2022-05-24 16:01:40|7925|7919|7924.5|7918.5|7925|7919|7923.8|7917.8|4
1653408110000|2022-05-24 16:01:50|7924.3|7918.3|7922.3|7916.3|7924.3|7918.3|7921.8|7915.8|0
1653408120000|2022-05-24 16:02:00|7921.5|7915.5|7922.5|7916.5|7922.5|7916.5|7921.5|7915.5|2
1653408130000|2022-05-24 16:02:10|7922.3|7916.3|7925.3|7919.3|7925.3|7919.3|7921.8|7915.8|16
1653408140000|2022-05-24 16:02:20|7925|7919|7920.8|7914.8|7925|7919|7920.8|7914.8|6
1653408150000|2022-05-24 16:02:30|7920.5|7914.5|7920.3|7914.3|7920.5|7914.5|7920|7914|2
1653408160000|2022-05-24 16:02:40|7920|7914|7919.5|7913.5|7920.8|7914.8|7919.5|7913.5|1
1653408170000|2022-05-24 16:02:50|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|2
1653408180000|2022-05-24 16:03:00|7919.5|7913.5|7918.3|7912.3|7919.5|7913.5|7918.3|7912.3|3
1653408190000|2022-05-24 16:03:10|7918.5|7912.5|7917|7911|7918.5|7912.5|7917|7911|3
1653408200000|2022-05-24 16:03:20|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|4
1653408210000|2022-05-24 16:03:30|7917.2|7911.2|7915.2|7909.2|7917.2|7911.2|7915.2|7909.2|6
1653408220000|2022-05-24 16:03:40|7915.9|7909.9|7915.7|7909.7|7915.9|7909.9|7915.7|7909.7|1
1653408230000|2022-05-24 16:03:50|7915.4|7909.4|7920.5|7914.5|7920.7|7914.7|7915.2|7909.2|14
1653408240000|2022-05-24 16:04:00|7920.7|7914.7|7921.2|7915.2|7922.2|7916.2|7920.7|7914.7|2
1653408250000|2022-05-24 16:04:10|7920.7|7914.7|7920.4|7914.4|7920.7|7914.7|7920.4|7914.4|3
1653408260000|2022-05-24 16:04:20|7919.4|7913.4|7920.4|7914.4|7920.4|7914.4|7919.4|7913.4|7
1653408270000|2022-05-24 16:04:30|7921.2|7915.2|7920.4|7914.4|7921.2|7915.2|7920.4|7914.4|9
1653408280000|2022-05-24 16:04:40|7920.7|7914.7|7920.2|7914.2|7921.4|7915.4|7920.2|7914.2|0
1653408290000|2022-05-24 16:04:50|7919.9|7913.9|7919.7|7913.7|7919.9|7913.9|7919.5|7913.5|1
1653408300000|2022-05-24 16:05:00|7920.4|7914.4|7920.2|7914.2|7920.4|7914.4|7919.9|7913.9|5
1653408310000|2022-05-24 16:05:10|7919.9|7913.9|7918.7|7912.7|7919.9|7913.9|7918.7|7912.7|4
1653408320000|2022-05-24 16:05:20|7918.4|7912.4|7919.2|7913.2|7919.9|7913.9|7918.4|7912.4|3
1653408330000|2022-05-24 16:05:30|7919.4|7913.4|7919.2|7913.2|7919.9|7913.9|7919.2|7913.2|4
1653408340000|2022-05-24 16:05:40|7919.4|7913.4|7918.9|7912.9|7919.4|7913.4|7918.7|7912.7|0
1653408360000|2022-05-24 16:06:00|7918.7|7912.7|7918.9|7912.9|7918.9|7912.9|7918.7|7912.7|12
1653408370000|2022-05-24 16:06:10|7918.7|7912.7|7918.9|7912.9|7918.9|7912.9|7918.2|7912.2|4
1653408380000|2022-05-24 16:06:20|7918.4|7912.4|7918.2|7912.2|7918.4|7912.4|7918.2|7912.2|1
1653408390000|2022-05-24 16:06:30|7918.5|7912.5|7919|7913|7919.2|7913.2|7918.5|7912.5|7
1653408410000|2022-05-24 16:06:50|7918.7|7912.7|7919|7913|7919|7913|7918.5|7912.5|20
1653408420000|2022-05-24 16:07:00|7919.2|7913.2|7919.5|7913.5|7919.5|7913.5|7918.5|7912.5|2
1653408430000|2022-05-24 16:07:10|7919|7913|7919.7|7913.7|7919.7|7913.7|7919|7913|3
1653408440000|2022-05-24 16:07:20|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7918.7|7912.7|10
1653408450000|2022-05-24 16:07:30|7919|7913|7918.7|7912.7|7919.2|7913.2|7918.7|7912.7|6
1653408460000|2022-05-24 16:07:40|7919|7913|7919.2|7913.2|7919.2|7913.2|7919|7913|1
1653408470000|2022-05-24 16:07:50|7919|7913|7919.2|7913.2|7919.2|7913.2|7918.5|7912.5|13
1653408480000|2022-05-24 16:08:00|7919.5|7913.5|7922.5|7916.5|7923.5|7917.5|7919.2|7913.2|8
1653408490000|2022-05-24 16:08:10|7922.3|7916.3|7921.5|7915.5|7922.5|7916.5|7921.5|7915.5|4
1653408500000|2022-05-24 16:08:20|7920.5|7914.5|7919.5|7913.5|7920.7|7914.7|7919.5|7913.5|5
1653408510000|2022-05-24 16:08:30|7919.8|7913.8|7920.3|7914.3|7920.3|7914.3|7919.8|7913.8|3
1653408520000|2022-05-24 16:08:40|7920|7914|7919.5|7913.5|7920|7914|7919.5|7913.5|2
1653408530000|2022-05-24 16:08:50|7919|7913|7919.5|7913.5|7921.7|7915.7|7919|7913|7
1653408540000|2022-05-24 16:09:00|7919.7|7913.7|7930.8|7924.8|7930.8|7924.8|7919.7|7913.7|18
1653408550000|2022-05-24 16:09:10|7931.1|7925.1|7930.3|7924.3|7931.1|7925.1|7930.1|7924.1|4
1653408560000|2022-05-24 16:09:20|7929.8|7923.8|7926.8|7920.8|7929.8|7923.8|7926.8|7920.8|8
1653408570000|2022-05-24 16:09:30|7927|7921|7929.3|7923.3|7929.3|7923.3|7927|7921|8
1653408580000|2022-05-24 16:09:40|7928.8|7922.8|7930.5|7924.5|7930.5|7924.5|7928.5|7922.5|3
1653408590000|2022-05-24 16:09:50|7930.8|7924.8|7929.8|7923.8|7931|7925|7929.5|7923.5|5
1653408600000|2022-05-24 16:10:00|7929.5|7923.5|7929.3|7923.3|7930|7924|7926.8|7920.8|8
1653408610000|2022-05-24 16:10:10|7929.5|7923.5|7926.8|7920.8|7929.5|7923.5|7926.8|7920.8|9
1653408620000|2022-05-24 16:10:20|7926|7920|7925|7919|7926|7920|7924.8|7918.8|7
1653408630000|2022-05-24 16:10:30|7924.7|7918.7|7926|7920|7926|7920|7924|7918|12
1653408650000|2022-05-24 16:10:50|7926.3|7920.3|7922|7916|7926.3|7920.3|7920.8|7914.8|8
1653408660000|2022-05-24 16:11:00|7922.5|7916.5|7921.5|7915.5|7922.5|7916.5|7921.5|7915.5|2
1653408670000|2022-05-24 16:11:10|7921.3|7915.3|7920.3|7914.3|7921.3|7915.3|7920.3|7914.3|13
1653408680000|2022-05-24 16:11:20|7920.5|7914.5|7920.5|7914.5|7921|7915|7920.5|7914.5|10
1653408690000|2022-05-24 16:11:30|7920.3|7914.3|7920|7914|7920.5|7914.5|7920|7914|7
1653408700000|2022-05-24 16:11:40|7920.2|7914.2|7922|7916|7922|7916|7920.2|7914.2|5
1653408710000|2022-05-24 16:11:50|7921.7|7915.7|7922|7916|7922|7916|7921.7|7915.7|3
1653408720000|2022-05-24 16:12:00|7921.7|7915.7|7922|7916|7922|7916|7921.7|7915.7|3
1653408730000|2022-05-24 16:12:10|7921.3|7915.3|7920.1|7914.1|7921.8|7915.8|7920.1|7914.1|31
1653408740000|2022-05-24 16:12:20|7919.6|7913.6|7920.3|7914.3|7920.3|7914.3|7919.1|7913.1|7
1653408750000|2022-05-24 16:12:30|7919.6|7913.6|7917.8|7911.8|7919.6|7913.6|7917.8|7911.8|6
1653408760000|2022-05-24 16:12:40|7918.3|7912.3|7918.6|7912.6|7918.6|7912.6|7918.1|7912.1|0
1653408770000|2022-05-24 16:12:50|||||||||6
1653408780000|2022-05-24 16:13:00|7918.9|7912.9|7922.1|7916.1|7922.1|7916.1|7918.6|7912.6|13
1653408790000|2022-05-24 16:13:10|7922.4|7916.4|7932.4|7926.4|7932.9|7926.9|7922.4|7916.4|20
1653408800000|2022-05-24 16:13:20|7932.2|7926.2|7930.2|7924.2|7932.2|7926.2|7930.2|7924.2|10
1653408810000|2022-05-24 16:13:30|7929.9|7923.9|7930.7|7924.7|7930.7|7924.7|7929.7|7923.7|7
1653408820000|2022-05-24 16:13:40|7932.2|7926.2|7932.4|7926.4|7932.4|7926.4|7932.2|7926.2|6
1653408830000|2022-05-24 16:13:50|7932.2|7926.2|7931.9|7925.9|7932.2|7926.2|7931.9|7925.9|4
1653408840000|2022-05-24 16:14:00|7932.4|7926.4|7939|7933|7939.2|7933.2|7932.4|7926.4|25
1653408850000|2022-05-24 16:14:10|7939.2|7933.2|7940.2|7934.2|7940.2|7934.2|7938.9|7932.9|2
1653408860000|2022-05-24 16:14:20|7939.9|7933.9|7940.5|7934.5|7940.5|7934.5|7939.4|7933.4|5
1653408870000|2022-05-24 16:14:30|7942.2|7936.2|7941|7935|7943.2|7937.2|7940.7|7934.7|20
1653408880000|2022-05-24 16:14:40|7940.9|7934.9|7939.7|7933.7|7940.9|7934.9|7939|7933|9
1653408890000|2022-05-24 16:14:50|7939|7933|7938.7|7932.7|7940|7934|7938.7|7932.7|13
1653408900000|2022-05-24 16:15:00|7939.5|7933.5|7940|7934|7940.5|7934.5|7939.5|7933.5|3
1653408910000|2022-05-24 16:15:10|7940.5|7934.5|7945.8|7939.8|7945.8|7939.8|7940|7934|33
1653408920000|2022-05-24 16:15:20|7945.3|7939.3|7944.3|7938.3|7945.3|7939.3|7944|7938|10
1653408930000|2022-05-24 16:15:30|7944.5|7938.5|7937.3|7931.3|7945|7939|7937.3|7931.3|17
1653408940000|2022-05-24 16:15:40|7937.1|7931.1|7937.8|7931.8|7937.8|7931.8|7936.3|7930.3|11
1653408950000|2022-05-24 16:15:50|7937.6|7931.6|7937.1|7931.1|7939.1|7933.1|7936.9|7930.9|13
1653408960000|2022-05-24 16:16:00|7937.4|7931.4|7939.9|7933.9|7940.4|7934.4|7937.4|7931.4|13
1653408970000|2022-05-24 16:16:10|7939.6|7933.6|7938.4|7932.4|7940.1|7934.1|7937.1|7931.1|9
1653408980000|2022-05-24 16:16:20|7939.4|7933.4|7939.1|7933.1|7939.4|7933.4|7938.9|7932.9|4
1653408990000|2022-05-24 16:16:30|7940.4|7934.4|7941.9|7935.9|7941.9|7935.9|7939.6|7933.6|17
1653409000000|2022-05-24 16:16:40|7942.9|7936.9|7942.1|7936.1|7943.6|7937.6|7939.9|7933.9|13
1653409010000|2022-05-24 16:16:50|7941.9|7935.9|7945.1|7939.1|7945.1|7939.1|7940.9|7934.9|19
1653409020000|2022-05-24 16:17:00|7945.4|7939.4|7943.6|7937.6|7945.4|7939.4|7943.6|7937.6|25
1653409030000|2022-05-24 16:17:10|||||||||4
1653409040000|2022-05-24 16:17:20|7944.4|7938.4|7944.6|7938.6|7944.9|7938.9|7944.4|7938.4|4
1653409050000|2022-05-24 16:17:30|7944.9|7938.9|7949.7|7943.7|7949.7|7943.7|7944.9|7938.9|16
1653409060000|2022-05-24 16:17:40|7949.9|7943.9|7949.4|7943.4|7949.9|7943.9|7948.9|7942.9|1
1653409070000|2022-05-24 16:17:50|7949.1|7943.1|7948.1|7942.1|7949.1|7943.1|7947.4|7941.4|12
1653409080000|2022-05-24 16:18:00|7947.2|7941.2|7945.4|7939.4|7947.2|7941.2|7945.2|7939.2|3
1653409090000|2022-05-24 16:18:10|7944.6|7938.6|7939.9|7933.9|7945.1|7939.1|7939.9|7933.9|24
1653409100000|2022-05-24 16:18:20|7940.9|7934.9|7939.8|7933.8|7941.4|7935.4|7939.8|7933.8|7
1653409110000|2022-05-24 16:18:30|7939.4|7933.4|7940.9|7934.9|7940.9|7934.9|7939.4|7933.4|4
1653409120000|2022-05-24 16:18:40|7940.6|7934.6|7940.4|7934.4|7941.1|7935.1|7940.4|7934.4|1
1653409130000|2022-05-24 16:18:50|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|3
1653409140000|2022-05-24 16:19:00|7941.4|7935.4|7940.6|7934.6|7941.4|7935.4|7939.1|7933.1|6
1653409150000|2022-05-24 16:19:10|7941.1|7935.1|7938.9|7932.9|7941.1|7935.1|7938.6|7932.6|7
1653409160000|2022-05-24 16:19:20|7938.4|7932.4|7936.1|7930.1|7938.4|7932.4|7935.9|7929.9|5
1653409170000|2022-05-24 16:19:30|7935.4|7929.4|7933.6|7927.6|7935.4|7929.4|7933.1|7927.1|15
1653409180000|2022-05-24 16:19:40|7933.9|7927.9|7934.9|7928.9|7935.4|7929.4|7933.9|7927.9|3
1653409190000|2022-05-24 16:19:50|7935.4|7929.4|7934.4|7928.4|7935.4|7929.4|7934.4|7928.4|2
1653409200000|2022-05-24 16:20:00|7933.9|7927.9|7931.4|7925.4|7933.9|7927.9|7931.4|7925.4|3
1653409210000|2022-05-24 16:20:10|7930.9|7924.9|7929.4|7923.4|7930.9|7924.9|7927.9|7921.9|18
1653409220000|2022-05-24 16:20:20|7928.4|7922.4|7930.9|7924.9|7930.9|7924.9|7928.4|7922.4|14
1653409230000|2022-05-24 16:20:30|7931.1|7925.1|7932.4|7926.4|7934.4|7928.4|7931.1|7925.1|11
1653409240000|2022-05-24 16:20:40|7931.6|7925.6|7930.1|7924.1|7931.6|7925.6|7930.1|7924.1|3
1653409250000|2022-05-24 16:20:50|7930.4|7924.4|7929.1|7923.1|7930.4|7924.4|7928.9|7922.9|4
1653409260000|2022-05-24 16:21:00|7928.9|7922.9|7929.9|7923.9|7932.6|7926.6|7927.9|7921.9|11
1653409270000|2022-05-24 16:21:10|7928.4|7922.4|7930.6|7924.6|7930.6|7924.6|7928.4|7922.4|7
1653409280000|2022-05-24 16:21:20|7930.3|7924.3|7929.1|7923.1|7930.3|7924.3|7927.9|7921.9|5
1653409290000|2022-05-24 16:21:30|7928.4|7922.4|7927.8|7921.8|7929.1|7923.1|7927.8|7921.8|5
1653409300000|2022-05-24 16:21:40|7926.3|7920.3|7927.3|7921.3|7929.6|7923.6|7926.1|7920.1|16
1653409310000|2022-05-24 16:21:50|7927.6|7921.6|7927.8|7921.8|7927.8|7921.8|7927.6|7921.6|0
1653409320000|2022-05-24 16:22:00|7927.3|7921.3|7927.1|7921.1|7927.6|7921.6|7926.8|7920.8|6
1653409330000|2022-05-24 16:22:10|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|0
1653409340000|2022-05-24 16:22:20|7925.3|7919.3|7930|7924|7930.3|7924.3|7925.3|7919.3|13
1653409350000|2022-05-24 16:22:30|7930.3|7924.3|7931.8|7925.8|7932.8|7926.8|7930.3|7924.3|2
1653409360000|2022-05-24 16:22:40|7931.5|7925.5|7930.8|7924.8|7931.5|7925.5|7928.8|7922.8|3
1653409370000|2022-05-24 16:22:50|7931|7925|7929.8|7923.8|7931|7925|7929.8|7923.8|6
1653409380000|2022-05-24 16:23:00|7928|7922|7927.8|7921.8|7928.3|7922.3|7926.8|7920.8|4
1653409390000|2022-05-24 16:23:10|7927.3|7921.3|7927.3|7921.3|7927.3|7921.3|7926.8|7920.8|1
1653409400000|2022-05-24 16:23:20|7926.8|7920.8|7924.8|7918.8|7926.8|7920.8|7924.5|7918.5|2
1653409410000|2022-05-24 16:23:30|7924.3|7918.3|7923.3|7917.3|7924.3|7918.3|7923.3|7917.3|8
1653409420000|2022-05-24 16:23:40|7923|7917|7920|7914|7923|7917|7920|7914|9
1653409430000|2022-05-24 16:23:50|7920.4|7914.4|7925.7|7919.7|7926.2|7920.2|7920.4|7914.4|25
1653409440000|2022-05-24 16:24:00|7925.2|7919.2|7925.7|7919.7|7926.4|7920.4|7924.4|7918.4|5
1653409450000|2022-05-24 16:24:10|7925.4|7919.4|7927.7|7921.7|7927.7|7921.7|7925.2|7919.2|4
1653409460000|2022-05-24 16:24:20|7927.5|7921.5|7925.7|7919.7|7927.5|7921.5|7925.4|7919.4|3
1653409470000|2022-05-24 16:24:30|7926.7|7920.7|7927|7921|7928.5|7922.5|7926.2|7920.2|12
1653409480000|2022-05-24 16:24:40|7926.7|7920.7|7927|7921|7927|7921|7926.4|7920.4|1
1653409490000|2022-05-24 16:24:50|7926.7|7920.7|7925.7|7919.7|7926.7|7920.7|7925.2|7919.2|1
1653409500000|2022-05-24 16:25:00|7926|7920|7927|7921|7927|7921|7925.2|7919.2|8
1653409510000|2022-05-24 16:25:10|7926.7|7920.7|7925.7|7919.7|7928.2|7922.2|7925.7|7919.7|2
1653409520000|2022-05-24 16:25:20|7925.5|7919.5|7925.5|7919.5|7925.7|7919.7|7925.2|7919.2|12
1653409530000|2022-05-24 16:25:30|7925.2|7919.2|7918.2|7912.2|7925.2|7919.2|7918.2|7912.2|8
1653409540000|2022-05-24 16:25:40|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7915.7|7909.7|6
1653409550000|2022-05-24 16:25:50|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|2
1653409560000|2022-05-24 16:26:00|7918.7|7912.7|7918.4|7912.4|7918.7|7912.7|7917.4|7911.4|3
1653409570000|2022-05-24 16:26:10|7917.9|7911.9|7916.7|7910.7|7917.9|7911.9|7916.2|7910.2|2
1653409580000|2022-05-24 16:26:20|7916.2|7910.2|7921.8|7915.8|7922.5|7916.5|7915.7|7909.7|6
1653409590000|2022-05-24 16:26:30|7923.3|7917.3|7923.1|7917.1|7923.5|7917.5|7923.1|7917.1|3
1653409600000|2022-05-24 16:26:40|7923.5|7917.5|7925.1|7919.1|7925.3|7919.3|7923.3|7917.3|2
1653409610000|2022-05-24 16:26:50|7925.3|7919.3|7923.8|7917.8|7925.3|7919.3|7923.8|7917.8|1
1653409620000|2022-05-24 16:27:00|7926.6|7920.6|7927.6|7921.6|7928.8|7922.8|7926.6|7920.6|9
1653409630000|2022-05-24 16:27:10|7926.1|7920.1|7924.9|7918.9|7926.3|7920.3|7924.1|7918.1|4
1653409640000|2022-05-24 16:27:20|7924.4|7918.4|7924.9|7918.9|7924.9|7918.9|7924.4|7918.4|0
1653409650000|2022-05-24 16:27:30|7924.6|7918.6|7925.6|7919.6|7925.6|7919.6|7924.6|7918.6|11
1653409660000|2022-05-24 16:27:40|7925.9|7919.9|7926.4|7920.4|7926.4|7920.4|7925.9|7919.9|3
1653409670000|2022-05-24 16:27:50|7928.9|7922.9|7920.6|7914.6|7929.1|7923.1|7920.6|7914.6|58
1653409680000|2022-05-24 16:28:00|7920.8|7914.8|7920.3|7914.3|7920.9|7914.9|7919.8|7913.8|6
1653409690000|2022-05-24 16:28:10|7919.8|7913.8|7918.8|7912.8|7920.1|7914.1|7918.8|7912.8|3
1653409700000|2022-05-24 16:28:20|7918.6|7912.6|7915|7909|7918.6|7912.6|7914.8|7908.8|8
1653409710000|2022-05-24 16:28:30|7915.3|7909.3|7915.3|7909.3|7915.3|7909.3|7915.3|7909.3|2
1653409720000|2022-05-24 16:28:40|7914.8|7908.8|7915.5|7909.5|7916.3|7910.3|7914.8|7908.8|5
1653409730000|2022-05-24 16:28:50|7916|7910|7915.3|7909.3|7916|7910|7915.3|7909.3|3
1653409740000|2022-05-24 16:29:00|7915.8|7909.8|7915.8|7909.8|7916|7910|7915.5|7909.5|6
1653409750000|2022-05-24 16:29:10|7915.5|7909.5|7915.8|7909.8|7915.8|7909.8|7915.5|7909.5|1
1653409760000|2022-05-24 16:29:20|7915.5|7909.5|7911.3|7905.3|7915.5|7909.5|7911.3|7905.3|3
1653409770000|2022-05-24 16:29:30|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7910.7|7904.7|16
1653409780000|2022-05-24 16:29:40|7911.5|7905.5|7911.8|7905.8|7911.8|7905.8|7911.5|7905.5|2
1653409790000|2022-05-24 16:29:50|7911.5|7905.5|7911.5|7905.5|7911.5|7905.5|7911.5|7905.5|0
1653409800000|2022-05-24 16:30:00|7912.3|7906.3|7911.3|7905.3|7912.3|7906.3|7911.3|7905.3|4
1653409810000|2022-05-24 16:30:10|7910.8|7904.8|7911.2|7905.2|7911.5|7905.5|7910.2|7904.2|9
1653409820000|2022-05-24 16:30:20|7911.5|7905.5|7910.4|7904.4|7913.5|7907.5|7910.4|7904.4|13
1653409830000|2022-05-24 16:30:30|7910.2|7904.2|7908.1|7902.1|7910.7|7904.7|7908.1|7902.1|6
1653409840000|2022-05-24 16:30:40|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|5
1653409850000|2022-05-24 16:30:50|7908.9|7902.9|7906.9|7900.9|7908.9|7902.9|7905.9|7899.9|34
1653409860000|2022-05-24 16:31:00|7906.6|7900.6|7908.1|7902.1|7909.1|7903.1|7906.6|7900.6|7
1653409870000|2022-05-24 16:31:10|7907.9|7901.9|7906.1|7900.1|7907.9|7901.9|7905.1|7899.1|12
1653409880000|2022-05-24 16:31:20|7905.4|7899.4|7905.1|7899.1|7905.6|7899.6|7905.1|7899.1|6
1653409890000|2022-05-24 16:31:30|7904.9|7898.9|7906.1|7900.1|7906.6|7900.6|7903.9|7897.9|14
1653409900000|2022-05-24 16:31:40|7905.9|7899.9|7906.1|7900.1|7906.1|7900.1|7905.9|7899.9|0
1653409910000|2022-05-24 16:31:50|7908.1|7902.1|7906.4|7900.4|7908.1|7902.1|7906.4|7900.4|5
1653409920000|2022-05-24 16:32:00|7906.2|7900.2|7906.7|7900.7|7906.7|7900.7|7906.2|7900.2|3
1653409930000|2022-05-24 16:32:10|7906.4|7900.4|7910.5|7904.5|7910.5|7904.5|7904.7|7898.7|13
1653409940000|2022-05-24 16:32:20|7910.2|7904.2|7908.4|7902.4|7910.2|7904.2|7908.4|7902.4|2
1653409950000|2022-05-24 16:32:30|7908.2|7902.2|7908.4|7902.4|7909.9|7903.9|7908.2|7902.2|3
1653409960000|2022-05-24 16:32:40|7908.9|7902.9|7911.2|7905.2|7911.2|7905.2|7908.7|7902.7|6
1653409970000|2022-05-24 16:32:50|7911.5|7905.5|7910.7|7904.7|7911.5|7905.5|7909.7|7903.7|5
1653409980000|2022-05-24 16:33:00|7910.9|7904.9|7910.4|7904.4|7910.9|7904.9|7910.4|7904.4|5
1653409990000|2022-05-24 16:33:10|7910.9|7904.9|7910.4|7904.4|7910.9|7904.9|7910.4|7904.4|1
1653410000000|2022-05-24 16:33:20|7910.2|7904.2|7910.4|7904.4|7910.9|7904.9|7910.2|7904.2|0
1653410010000|2022-05-24 16:33:30|7910.7|7904.7|7910.2|7904.2|7910.7|7904.7|7909.7|7903.7|7
1653410020000|2022-05-24 16:33:40|7910.4|7904.4|7909.4|7903.4|7911.2|7905.2|7909.4|7903.4|3
1653410030000|2022-05-24 16:33:50|7909.1|7903.1|7909.7|7903.7|7909.7|7903.7|7908.9|7902.9|4
1653410040000|2022-05-24 16:34:00|7909.9|7903.9|7910.4|7904.4|7910.7|7904.7|7908.9|7902.9|4
1653410050000|2022-05-24 16:34:10|7909.9|7903.9|7910.4|7904.4|7911.2|7905.2|7909.6|7903.6|9
1653410060000|2022-05-24 16:34:20|7910.1|7904.1|7909.6|7903.6|7911.2|7905.2|7909.6|7903.6|7
1653410070000|2022-05-24 16:34:30|7909.4|7903.4|7909.1|7903.1|7910.4|7904.4|7909.1|7903.1|3
1653410080000|2022-05-24 16:34:40|7910.1|7904.1|7909.1|7903.1|7910.4|7904.4|7909.1|7903.1|9
1653410090000|2022-05-24 16:34:50|7908.9|7902.9|7908.6|7902.6|7909.1|7903.1|7908.6|7902.6|5
1653410100000|2022-05-24 16:35:00|7908.4|7902.4|7908.9|7902.9|7908.9|7902.9|7908.2|7902.2|6
1653410110000|2022-05-24 16:35:10|7909.1|7903.1|7910.7|7904.7|7910.7|7904.7|7909.1|7903.1|4
1653410120000|2022-05-24 16:35:20|7911.4|7905.4|7910.4|7904.4|7911.4|7905.4|7910.2|7904.2|3
1653410130000|2022-05-24 16:35:30|7910.7|7904.7|7910.4|7904.4|7910.7|7904.7|7910.4|7904.4|2
1653410140000|2022-05-24 16:35:40|7909.9|7903.9|7910.4|7904.4|7910.4|7904.4|7909.9|7903.9|5
1653410150000|2022-05-24 16:35:50|7910.1|7904.1|7912.4|7906.4|7912.4|7906.4|7910.1|7904.1|31
1653410160000|2022-05-24 16:36:00|7912.1|7906.1|7913.9|7907.9|7913.9|7907.9|7911.3|7905.3|10
1653410170000|2022-05-24 16:36:10|7914.1|7908.1|7914.1|7908.1|7915.9|7909.9|7913.9|7907.9|7
1653410180000|2022-05-24 16:36:20|7913.9|7907.9|7914.6|7908.6|7914.6|7908.6|7913.9|7907.9|4
1653410190000|2022-05-24 16:36:30|7914.1|7908.1|7913.9|7907.9|7914.1|7908.1|7913.9|7907.9|2
1653410200000|2022-05-24 16:36:40|7916.4|7910.4|7915.9|7909.9|7916.4|7910.4|7915.4|7909.4|10
1653410210000|2022-05-24 16:36:50|7916.2|7910.2|7915.9|7909.9|7916.2|7910.2|7915.4|7909.4|5
1653410220000|2022-05-24 16:37:00|7915.4|7909.4|7912.9|7906.9|7915.4|7909.4|7912.9|7906.9|9
1653410230000|2022-05-24 16:37:10|7912.6|7906.6|7913.1|7907.1|7913.4|7907.4|7912.4|7906.4|6
1653410240000|2022-05-24 16:37:20|7913.4|7907.4|7912.8|7906.8|7913.4|7907.4|7912.3|7906.3|9
1653410260000|2022-05-24 16:37:40|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|3
1653410270000|2022-05-24 16:37:50|7912.8|7906.8|7913.9|7907.9|7913.9|7907.9|7912.8|7906.8|5
1653410280000|2022-05-24 16:38:00|7913.4|7907.4|7913.8|7907.8|7913.8|7907.8|7912.8|7906.8|2
1653410290000|2022-05-24 16:38:10|7914.9|7908.9|7915.4|7909.4|7915.4|7909.4|7914.9|7908.9|13
1653410300000|2022-05-24 16:38:20|7915.2|7909.2|7914.4|7908.4|7915.2|7909.2|7914.4|7908.4|4
1653410310000|2022-05-24 16:38:30|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|0
1653410320000|2022-05-24 16:38:40|7913.9|7907.9|7913.4|7907.4|7913.9|7907.9|7913.4|7907.4|8
1653410330000|2022-05-24 16:38:50|7912.9|7906.9|7913.1|7907.1|7913.1|7907.1|7912.9|7906.9|2
1653410340000|2022-05-24 16:39:00|7912.9|7906.9|7913.9|7907.9|7913.9|7907.9|7912.9|7906.9|10
1653410350000|2022-05-24 16:39:10|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|9
1653410360000|2022-05-24 16:39:20|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653410370000|2022-05-24 16:39:30|7913.9|7907.9|7913.4|7907.4|7914.4|7908.4|7913.4|7907.4|2
1653410380000|2022-05-24 16:39:40|7913.6|7907.6|7915.9|7909.9|7917.1|7911.1|7913.4|7907.4|39
1653410390000|2022-05-24 16:39:50|7916.1|7910.1|7913.6|7907.6|7916.1|7910.1|7913.6|7907.6|6
1653410400000|2022-05-24 16:40:00|7913.9|7907.9|7916.1|7910.1|7916.1|7910.1|7913.9|7907.9|3
1653410410000|2022-05-24 16:40:10|7916.9|7910.9|7917.6|7911.6|7917.6|7911.6|7916.1|7910.1|5
1653410420000|2022-05-24 16:40:20|7916.9|7910.9|7916.1|7910.1|7917.1|7911.1|7916.1|7910.1|7
1653410430000|2022-05-24 16:40:30|7915.4|7909.4|7915.9|7909.9|7915.9|7909.9|7915.4|7909.4|1
1653410440000|2022-05-24 16:40:40|7915.7|7909.7|7915.2|7909.2|7915.9|7909.9|7915.2|7909.2|0
1653410450000|2022-05-24 16:40:50|7915.4|7909.4|7916.1|7910.1|7916.1|7910.1|7913.4|7907.4|8
1653410470000|2022-05-24 16:41:10|7916.8|7910.8|7916.1|7910.1|7916.8|7910.8|7916.1|7910.1|2
1653410480000|2022-05-24 16:41:20|7915.9|7909.9|7916.1|7910.1|7916.1|7910.1|7915.9|7909.9|0
1653410490000|2022-05-24 16:41:30|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7
1653410510000|2022-05-24 16:41:50|7915.4|7909.4|7914.9|7908.9|7915.4|7909.4|7914.9|7908.9|3
1653410520000|2022-05-24 16:42:00|7914.1|7908.1|7912.1|7906.1|7914.1|7908.1|7912.1|7906.1|5
1653410530000|2022-05-24 16:42:10|7911.9|7905.9|7912.3|7906.3|7912.3|7906.3|7911.9|7905.9|1
1653410540000|2022-05-24 16:42:20|7912.1|7906.1|7912.3|7906.3|7912.3|7906.3|7911.8|7905.8|7
1653410550000|2022-05-24 16:42:30|7911.8|7905.8|7913|7907|7913|7907|7911.8|7905.8|5
1653410560000|2022-05-24 16:42:40|7913.3|7907.3|7915.1|7909.1|7915.8|7909.8|7913.3|7907.3|39
1653410570000|2022-05-24 16:42:50|7914.8|7908.8|7915.3|7909.3|7915.6|7909.6|7914.6|7908.6|3
1653410580000|2022-05-24 16:43:00|7917.1|7911.1|7917.1|7911.1|7917.3|7911.3|7916.6|7910.6|5
1653410590000|2022-05-24 16:43:10|7916.8|7910.8|7915.8|7909.8|7916.8|7910.8|7915.6|7909.6|1
1653410600000|2022-05-24 16:43:20|7916.3|7910.3|7918.5|7912.5|7918.5|7912.5|7915.5|7909.5|8
1653410610000|2022-05-24 16:43:30|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|1
1653410620000|2022-05-24 16:43:40|7921.3|7915.3|7924.3|7918.3|7924.3|7918.3|7921.3|7915.3|10
1653410630000|2022-05-24 16:43:50|7924.5|7918.5|7924.5|7918.5|7926.8|7920.8|7924.5|7918.5|21
1653410640000|2022-05-24 16:44:00|7924.8|7918.8|7924|7918|7925.5|7919.5|7924|7918|6
1653410650000|2022-05-24 16:44:10|7923.8|7917.8|7923.8|7917.8|7924|7918|7923.5|7917.5|2
1653410660000|2022-05-24 16:44:20|||||||||3
1653410670000|2022-05-24 16:44:30|7924.5|7918.5|7927.5|7921.5|7927.5|7921.5|7924.5|7918.5|4
1653410680000|2022-05-24 16:44:40|7927.1|7921.1|7927.6|7921.6|7927.6|7921.6|7926.8|7920.8|3
1653410690000|2022-05-24 16:44:50|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|7926.3|7920.3|3
1653410700000|2022-05-24 16:45:00|7926.6|7920.6|7923.6|7917.6|7926.6|7920.6|7923.3|7917.3|3
1653410710000|2022-05-24 16:45:10|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|0
1653410720000|2022-05-24 16:45:20|||||||||5
1653410730000|2022-05-24 16:45:30|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|3
1653410740000|2022-05-24 16:45:40|7924.6|7918.6|7927.8|7921.8|7927.8|7921.8|7924.6|7918.6|7
1653410750000|2022-05-24 16:45:50|7927.6|7921.6|7926.3|7920.3|7927.6|7921.6|7926.3|7920.3|11
1653410760000|2022-05-24 16:46:00|7926.1|7920.1|7926.1|7920.1|7926.1|7920.1|7926.1|7920.1|4
1653410770000|2022-05-24 16:46:10|7926.6|7920.6|7926.3|7920.3|7926.6|7920.6|7926.1|7920.1|3
1653410780000|2022-05-24 16:46:20|7926.8|7920.8|7928.1|7922.1|7928.3|7922.3|7926.8|7920.8|7
1653410790000|2022-05-24 16:46:30|7928.4|7922.4|7926.8|7920.8|7928.4|7922.4|7926.1|7920.1|4
1653410800000|2022-05-24 16:46:40|7926.3|7920.3|7926.1|7920.1|7926.8|7920.8|7926.1|7920.1|2
1653410810000|2022-05-24 16:46:50|7926.3|7920.3|7927.1|7921.1|7927.1|7921.1|7926.3|7920.3|2
1653410820000|2022-05-24 16:47:00|7926.8|7920.8|7926.6|7920.6|7926.8|7920.8|7926.6|7920.6|1
1653410830000|2022-05-24 16:47:10|7926.3|7920.3|7927.1|7921.1|7927.1|7921.1|7926.3|7920.3|2
1653410840000|2022-05-24 16:47:20|7926.8|7920.8|7927.1|7921.1|7927.3|7921.3|7926.8|7920.8|2
1653410850000|2022-05-24 16:47:30|7926.8|7920.8|7925.6|7919.6|7926.8|7920.8|7925.6|7919.6|3
1653410860000|2022-05-24 16:47:40|7926.4|7920.4|7927.1|7921.1|7927.1|7921.1|7926.1|7920.1|3
1653410880000|2022-05-24 16:48:00|7927.3|7921.3|7928.6|7922.6|7928.6|7922.6|7927.3|7921.3|24
1653410890000|2022-05-24 16:48:10|7928.1|7922.1|7930.1|7924.1|7932.1|7926.1|7928.1|7922.1|28
1653410900000|2022-05-24 16:48:20|7930.6|7924.6|7930.6|7924.6|7930.6|7924.6|7930.1|7924.1|0
1653410910000|2022-05-24 16:48:30|7931.1|7925.1|7932.6|7926.6|7933.1|7927.1|7931.1|7925.1|4
1653410920000|2022-05-24 16:48:40|7934.6|7928.6|7935.6|7929.6|7935.6|7929.6|7934.3|7928.3|6
1653410930000|2022-05-24 16:48:50|7935.3|7929.3|7933.6|7927.6|7935.3|7929.3|7933.3|7927.3|5
1653410940000|2022-05-24 16:49:00|7933.9|7927.9|7927.6|7921.6|7934.1|7928.1|7927.6|7921.6|11
1653410950000|2022-05-24 16:49:10|7927.3|7921.3|7928.3|7922.3|7928.6|7922.6|7927.1|7921.1|6
1653410960000|2022-05-24 16:49:20|7928.6|7922.6|7928.3|7922.3|7928.6|7922.6|7928.3|7922.3|5
1653410970000|2022-05-24 16:49:30|7927.8|7921.8|7930|7924|7930|7924|7927.3|7921.3|5
1653410980000|2022-05-24 16:49:40|7929.8|7923.8|7930.2|7924.2|7930.3|7924.3|7928.8|7922.8|4
1653410990000|2022-05-24 16:49:50|7930|7924|7928.9|7922.9|7930|7924|7928.4|7922.4|1
1653411000000|2022-05-24 16:50:00|7929.2|7923.2|7929.9|7923.9|7929.9|7923.9|7928.7|7922.7|3
1653411010000|2022-05-24 16:50:10|7930.4|7924.4|7927.9|7921.9|7930.4|7924.4|7927.4|7921.4|10
1653411020000|2022-05-24 16:50:20|7928.1|7922.1|7931.9|7925.9|7933.2|7927.2|7928.1|7922.1|11
1653411030000|2022-05-24 16:50:30|7932.7|7926.7|7932.7|7926.7|7933.2|7927.2|7931.9|7925.9|1
1653411040000|2022-05-24 16:50:40|7932.9|7926.9|7932.9|7926.9|7934.4|7928.4|7932.9|7926.9|1
1653411050000|2022-05-24 16:50:50|7933.4|7927.4|7932.9|7926.9|7933.4|7927.4|7932.9|7926.9|1
1653411060000|2022-05-24 16:51:00|7933.2|7927.2|7933.7|7927.7|7934.4|7928.4|7933.2|7927.2|6
1653411070000|2022-05-24 16:51:10|7933.4|7927.4|7932.9|7926.9|7933.4|7927.4|7932.9|7926.9|0
1653411080000|2022-05-24 16:51:20|7933.1|7927.1|7933.4|7927.4|7933.4|7927.4|7933.1|7927.1|0
1653411090000|2022-05-24 16:51:30|7933.2|7927.2|7933.9|7927.9|7936.1|7930.1|7933.2|7927.2|8
1653411100000|2022-05-24 16:51:40|7934.7|7928.7|7936.7|7930.7|7936.7|7930.7|7934.7|7928.7|1
1653411110000|2022-05-24 16:51:50|7937.4|7931.4|7937.9|7931.9|7938.4|7932.4|7937.4|7931.4|8
1653411120000|2022-05-24 16:52:00|7937.7|7931.7|7936.5|7930.5|7938.7|7932.7|7936.2|7930.2|6
1653411130000|2022-05-24 16:52:10|7936.7|7930.7|7938.5|7932.5|7938.5|7932.5|7936.7|7930.7|2
1653411140000|2022-05-24 16:52:20|7938|7932|7937.2|7931.2|7938|7932|7937.2|7931.2|11
1653411150000|2022-05-24 16:52:30|7937.5|7931.5|7938.2|7932.2|7939|7933|7937.5|7931.5|4
1653411160000|2022-05-24 16:52:40|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|0
1653411170000|2022-05-24 16:52:50|7939|7933|7940.2|7934.2|7942.7|7936.7|7939|7933|7
1653411180000|2022-05-24 16:53:00|7939.7|7933.7|7941.2|7935.2|7941.2|7935.2|7939.7|7933.7|2
1653411190000|2022-05-24 16:53:10|7940.2|7934.2|7939|7933|7940.2|7934.2|7938.5|7932.5|1
1653411200000|2022-05-24 16:53:20|7938.7|7932.7|7941.3|7935.3|7941.3|7935.3|7938.2|7932.2|10
1653411210000|2022-05-24 16:53:30|7940.8|7934.8|7943.5|7937.5|7944|7938|7940.8|7934.8|7
1653411220000|2022-05-24 16:53:40|7943.8|7937.8|7942|7936|7944|7938|7942|7936|10
1653411230000|2022-05-24 16:53:50|7941.5|7935.5|7940.5|7934.5|7942|7936|7939.7|7933.7|11
1653411240000|2022-05-24 16:54:00|7940.7|7934.7|7940.7|7934.7|7941.2|7935.2|7939.5|7933.5|3
1653411250000|2022-05-24 16:54:10|7941|7935|7940.5|7934.5|7941|7935|7940.5|7934.5|0
1653411260000|2022-05-24 16:54:20|7941|7935|7940|7934|7941|7935|7940|7934|0
1653411270000|2022-05-24 16:54:30|7937|7931|7934.5|7928.5|7937|7931|7932.7|7926.7|12
1653411280000|2022-05-24 16:54:40|7933.5|7927.5|7932.4|7926.4|7934|7928|7932.4|7926.4|8
1653411290000|2022-05-24 16:54:50|7931.9|7925.9|7931.4|7925.4|7932.4|7926.4|7931.4|7925.4|0
1653411300000|2022-05-24 16:55:00|7931.9|7925.9|7931.9|7925.9|7932.9|7926.9|7931.7|7925.7|3
1653411310000|2022-05-24 16:55:10|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|1
1653411320000|2022-05-24 16:55:20|7932.9|7926.9|7933.9|7927.9|7934.4|7928.4|7932.4|7926.4|6
1653411330000|2022-05-24 16:55:30|7933.7|7927.7|7931.4|7925.4|7933.7|7927.7|7930.1|7924.1|18
1653411340000|2022-05-24 16:55:40|7931.1|7925.1|7929.9|7923.9|7931.1|7925.1|7929.7|7923.7|6
1653411350000|2022-05-24 16:55:50|7930.1|7924.1|7930.4|7924.4|7930.4|7924.4|7930.1|7924.1|1
1653411370000|2022-05-24 16:56:10|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|2
1653411380000|2022-05-24 16:56:20|7930.4|7924.4|7930.1|7924.1|7931.1|7925.1|7930.1|7924.1|5
1653411390000|2022-05-24 16:56:30|7930.4|7924.4|7928.1|7922.1|7930.6|7924.6|7928.1|7922.1|2
1653411400000|2022-05-24 16:56:40|7928.4|7922.4|7926.1|7920.1|7929.1|7923.1|7926.1|7920.1|12
1653411410000|2022-05-24 16:56:50|7926.4|7920.4|7926.6|7920.6|7926.6|7920.6|7926.4|7920.4|0
1653411420000|2022-05-24 16:57:00|7926.1|7920.1|7926.6|7920.6|7926.9|7920.9|7926.1|7920.1|1
1653411430000|2022-05-24 16:57:10|7926.1|7920.1|7926.6|7920.6|7927.1|7921.1|7926.1|7920.1|2
1653411440000|2022-05-24 16:57:20|7926.1|7920.1|7925.4|7919.4|7926.1|7920.1|7925.4|7919.4|1
1653411450000|2022-05-24 16:57:30|7925.6|7919.6|7925.4|7919.4|7925.6|7919.6|7925.1|7919.1|1
1653411470000|2022-05-24 16:57:50|7924.9|7918.9|7924.4|7918.4|7924.9|7918.9|7924.4|7918.4|0
1653411480000|2022-05-24 16:58:00|7923.8|7917.8|7924.6|7918.6|7925.1|7919.1|7923.6|7917.6|5
1653411490000|2022-05-24 16:58:10|7924.4|7918.4|7924.1|7918.1|7924.4|7918.4|7924.1|7918.1|0
1653411500000|2022-05-24 16:58:20|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|4
1653411510000|2022-05-24 16:58:30|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|0
1653411520000|2022-05-24 16:58:40|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|2
1653411530000|2022-05-24 16:58:50|7926.3|7920.3|7926.1|7920.1|7926.3|7920.3|7926.1|7920.1|6
1653411540000|2022-05-24 16:59:00|7925.9|7919.9|7926.1|7920.1|7926.1|7920.1|7925.9|7919.9|13
1653411550000|2022-05-24 16:59:10|7927.9|7921.9|7928.8|7922.8|7929.1|7923.1|7927.9|7921.9|6
1653411570000|2022-05-24 16:59:30|7928.6|7922.6|7929.8|7923.8|7929.8|7923.8|7928.6|7922.6|1
1653411580000|2022-05-24 16:59:40|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|7
1653411590000|2022-05-24 16:59:50|7929.9|7923.9|7929.6|7923.6|7929.9|7923.9|7929.4|7923.4|4
1653411600000|2022-05-24 17:00:00|7928.6|7922.6|7929.6|7923.6|7929.6|7923.6|7928.3|7922.3|2
1653411610000|2022-05-24 17:00:10|7929.4|7923.4|7928.6|7922.6|7929.4|7923.4|7928.6|7922.6|2
1653411630000|2022-05-24 17:00:30|7928.3|7922.3|7928.4|7922.4|7928.4|7922.4|7928.1|7922.1|0
1653411640000|2022-05-24 17:00:40|7928.1|7922.1|7926.1|7920.1|7928.1|7922.1|7925.9|7919.9|9
1653411650000|2022-05-24 17:00:50|7927.6|7921.6|7928.6|7922.6|7928.9|7922.9|7927.6|7921.6|4
1653411660000|2022-05-24 17:01:00|7928.4|7922.4|7927.9|7921.9|7928.8|7922.8|7927.9|7921.9|4
1653411680000|2022-05-24 17:01:20|7927.6|7921.6|7926.6|7920.6|7927.6|7921.6|7925.9|7919.9|8
1653411690000|2022-05-24 17:01:30|7926.4|7920.4|7926.1|7920.1|7926.4|7920.4|7926.1|7920.1|0
1653411700000|2022-05-24 17:01:40|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|5
1653411710000|2022-05-24 17:01:50|7927.9|7921.9|7926.4|7920.4|7927.9|7921.9|7926.4|7920.4|0
1653411720000|2022-05-24 17:02:00|7926.1|7920.1|7926.6|7920.6|7926.6|7920.6|7926.1|7920.1|51
1653411730000|2022-05-24 17:02:10|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|7926.8|7920.8|0
1653411740000|2022-05-24 17:02:20|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|18
1653411750000|2022-05-24 17:02:30|7926.8|7920.8|7926.6|7920.6|7927.1|7921.1|7926.6|7920.6|0
1653411760000|2022-05-24 17:02:40|7926.4|7920.4|7922.1|7916.1|7926.4|7920.4|7922.1|7916.1|3
1653411770000|2022-05-24 17:02:50|7921.8|7915.8|7921.1|7915.1|7921.8|7915.8|7921.1|7915.1|29
1653411780000|2022-05-24 17:03:00|7920.8|7914.8|7921.1|7915.1|7921.1|7915.1|7920.3|7914.3|2
1653411790000|2022-05-24 17:03:10|7920.6|7914.6|7920.3|7914.3|7920.6|7914.6|7920.3|7914.3|1
1653411800000|2022-05-24 17:03:20|7920|7914|7922.6|7916.6|7922.6|7916.6|7920|7914|4
1653411810000|2022-05-24 17:03:30|7922.3|7916.3|7922.1|7916.1|7922.3|7916.3|7922.1|7916.1|0
1653411820000|2022-05-24 17:03:40|7922.3|7916.3|7922.6|7916.6|7923.8|7917.8|7922.3|7916.3|20
1653411830000|2022-05-24 17:03:50|||||||||52
1653411840000|2022-05-24 17:04:00|7920.8|7914.8|7920.1|7914.1|7921.6|7915.6|7920.1|7914.1|7
1653411850000|2022-05-24 17:04:10|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|7922.3|7916.3|2
1653411860000|2022-05-24 17:04:20|||||||||4
1653411870000|2022-05-24 17:04:30|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|7922.8|7916.8|18
1653411880000|2022-05-24 17:04:40|||||||||14
1653411890000|2022-05-24 17:04:50|||||||||15
1653411900000|2022-05-24 17:05:00|7919.8|7913.8|7920.3|7914.3|7920.8|7914.8|7918.6|7912.6|9
1653411910000|2022-05-24 17:05:10|7918.8|7912.8|7918.3|7912.3|7918.8|7912.8|7918.3|7912.3|0
1653411920000|2022-05-24 17:05:20|7918.6|7912.6|7918.6|7912.6|7919.3|7913.3|7918.6|7912.6|5
1653411930000|2022-05-24 17:05:30|7918.8|7912.8|7918.6|7912.6|7918.8|7912.8|7918.6|7912.6|0
1653411940000|2022-05-24 17:05:40|7919.8|7913.8|7920.3|7914.3|7920.8|7914.8|7919.8|7913.8|1
1653411960000|2022-05-24 17:06:00|7921.3|7915.3|7920.8|7914.8|7921.3|7915.3|7920.3|7914.3|2
1653411970000|2022-05-24 17:06:10|7920.3|7914.3|7920.8|7914.8|7920.8|7914.8|7920.3|7914.3|1
1653411980000|2022-05-24 17:06:20|7921.1|7915.1|7922.3|7916.3|7922.3|7916.3|7921.1|7915.1|8
1653411990000|2022-05-24 17:06:30|7922.1|7916.1|7922.3|7916.3|7922.3|7916.3|7921.6|7915.6|4
1653412000000|2022-05-24 17:06:40|7921.8|7915.8|7922.8|7916.8|7922.8|7916.8|7921.8|7915.8|2
1653412010000|2022-05-24 17:06:50|7923.1|7917.1|7921.6|7915.6|7923.1|7917.1|7921.3|7915.3|2
1653412020000|2022-05-24 17:07:00|7921.4|7915.4|7916.4|7910.4|7921.4|7915.4|7916.4|7910.4|5
1653412030000|2022-05-24 17:07:10|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|0
1653412040000|2022-05-24 17:07:20|7915.6|7909.6|7916.6|7910.6|7916.6|7910.6|7915.6|7909.6|6
1653412050000|2022-05-24 17:07:30|7916.9|7910.9|7919.6|7913.6|7919.6|7913.6|7916.9|7910.9|3
1653412060000|2022-05-24 17:07:40|7919.4|7913.4|7919.6|7913.6|7919.6|7913.6|7919.4|7913.4|0
1653412070000|2022-05-24 17:07:50|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653412080000|2022-05-24 17:08:00|7919.1|7913.1|7919.9|7913.9|7920.1|7914.1|7919.1|7913.1|1
1653412090000|2022-05-24 17:08:10|7919.6|7913.6|7919.4|7913.4|7919.6|7913.6|7919.4|7913.4|7
1653412100000|2022-05-24 17:08:20|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7916.1|7910.1|12
1653412110000|2022-05-24 17:08:30|7917.4|7911.4|7917.1|7911.1|7917.4|7911.4|7917.1|7911.1|0
1653412120000|2022-05-24 17:08:40|7917.4|7911.4|7915.9|7909.9|7917.4|7911.4|7915.9|7909.9|2
1653412130000|2022-05-24 17:08:50|7915.4|7909.4|7916.6|7910.6|7916.9|7910.9|7915.4|7909.4|2
1653412140000|2022-05-24 17:09:00|7916.4|7910.4|7916.6|7910.6|7916.9|7910.9|7916.4|7910.4|1
1653412150000|2022-05-24 17:09:10|7916.4|7910.4|7915.9|7909.9|7916.4|7910.4|7915.9|7909.9|0
1653412160000|2022-05-24 17:09:20|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7915.9|7909.9|0
1653412170000|2022-05-24 17:09:30|7915.6|7909.6|7915.4|7909.4|7915.6|7909.6|7915.4|7909.4|0
1653412180000|2022-05-24 17:09:40|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653412190000|2022-05-24 17:09:50|7914.6|7908.6|7916.4|7910.4|7916.4|7910.4|7914.6|7908.6|0
1653412200000|2022-05-24 17:10:00|7917.1|7911.1|7916.4|7910.4|7917.1|7911.1|7916.4|7910.4|1
1653412210000|2022-05-24 17:10:10|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7
1653412220000|2022-05-24 17:10:20|7915.9|7909.9|7915.1|7909.1|7915.9|7909.9|7915.1|7909.1|5
1653412230000|2022-05-24 17:10:30|7914.6|7908.6|7915.1|7909.1|7915.1|7909.1|7914.1|7908.1|1
1653412240000|2022-05-24 17:10:40|7914.9|7908.9|7914.9|7908.9|7915.2|7909.2|7914.9|7908.9|12
1653412250000|2022-05-24 17:10:50|7915.2|7909.2|7915.4|7909.4|7915.7|7909.7|7915.2|7909.2|1
1653412260000|2022-05-24 17:11:00|7914.1|7908.1|7913.4|7907.4|7914.4|7908.4|7913.2|7907.2|4
1653412270000|2022-05-24 17:11:10|7913.9|7907.9|7912.9|7906.9|7913.9|7907.9|7912.9|7906.9|0
1653412280000|2022-05-24 17:11:20|7913.4|7907.4|7912.9|7906.9|7913.4|7907.4|7912.9|7906.9|1
1653412290000|2022-05-24 17:11:30|7913.2|7907.2|7913.9|7907.9|7913.9|7907.9|7913.2|7907.2|3
1653412310000|2022-05-24 17:11:50|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653412320000|2022-05-24 17:12:00|7914.7|7908.7|7916.7|7910.7|7916.7|7910.7|7914.7|7908.7|11
1653412330000|2022-05-24 17:12:10|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|1
1653412340000|2022-05-24 17:12:20|7915.4|7909.4|7911.7|7905.7|7915.4|7909.4|7911.4|7905.4|4
1653412350000|2022-05-24 17:12:30|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|8
1653412360000|2022-05-24 17:12:40|7912.9|7906.9|7913.7|7907.7|7913.7|7907.7|7912.9|7906.9|2
1653412370000|2022-05-24 17:12:50|7913.9|7907.9|7912.6|7906.6|7913.9|7907.9|7912.6|7906.6|1
1653412380000|2022-05-24 17:13:00|7912.9|7906.9|7913.6|7907.6|7913.6|7907.6|7912.6|7906.6|2
1653412390000|2022-05-24 17:13:10|7913.1|7907.1|7913.6|7907.6|7913.9|7907.9|7913.1|7907.1|1
1653412400000|2022-05-24 17:13:20|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|4
1653412410000|2022-05-24 17:13:30|7912.4|7906.4|7913.6|7907.6|7913.6|7907.6|7912.4|7906.4|2
1653412420000|2022-05-24 17:13:40|7914.1|7908.1|7913.6|7907.6|7914.1|7908.1|7913.6|7907.6|0
1653412430000|2022-05-24 17:13:50|7913.4|7907.4|7913.1|7907.1|7913.4|7907.4|7913.1|7907.1|1
1653412440000|2022-05-24 17:14:00|7913.4|7907.4|7913.6|7907.6|7913.6|7907.6|7913.4|7907.4|0
1653412450000|2022-05-24 17:14:10|7913.4|7907.4|7911.9|7905.9|7913.6|7907.6|7911.9|7905.9|2
1653412460000|2022-05-24 17:14:20|7911.6|7905.6|7912.6|7906.6|7912.6|7906.6|7911.4|7905.4|3
1653412470000|2022-05-24 17:14:30|7912.9|7906.9|7913.6|7907.6|7913.6|7907.6|7912.9|7906.9|5
1653412490000|2022-05-24 17:14:50|7913.4|7907.4|7912.9|7906.9|7913.4|7907.4|7912.9|7906.9|4
1653412500000|2022-05-24 17:15:00|7913.4|7907.4|7913.6|7907.6|7913.6|7907.6|7913.4|7907.4|4
1653412510000|2022-05-24 17:15:10|7911.7|7905.7|7911.2|7905.2|7911.9|7905.9|7911.2|7905.2|5
1653412520000|2022-05-24 17:15:20|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.4|7905.4|3
1653412530000|2022-05-24 17:15:30|7910.9|7904.9|7908.7|7902.7|7910.9|7904.9|7908.1|7902.1|11
1653412540000|2022-05-24 17:15:40|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|4
1653412550000|2022-05-24 17:15:50|7908.9|7902.9|7906.4|7900.4|7908.9|7902.9|7905.9|7899.9|8
1653412560000|2022-05-24 17:16:00|7907.2|7901.2|7906.2|7900.2|7907.2|7901.2|7905.9|7899.9|3
1653412570000|2022-05-24 17:16:10|7905.9|7899.9|7905.9|7899.9|7906.7|7900.7|7905.9|7899.9|3
1653412580000|2022-05-24 17:16:20|7905.7|7899.7|7906.4|7900.4|7906.4|7900.4|7905.7|7899.7|6
1653412590000|2022-05-24 17:16:30|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|4
1653412600000|2022-05-24 17:16:40|7905.4|7899.4|7904.9|7898.9|7905.4|7899.4|7904.9|7898.9|0
1653412610000|2022-05-24 17:16:50|7905.2|7899.2|7905.7|7899.7|7905.7|7899.7|7904.9|7898.9|3
1653412620000|2022-05-24 17:17:00|7906.2|7900.2|7906.4|7900.4|7906.4|7900.4|7906.2|7900.2|2
1653412630000|2022-05-24 17:17:10|7906.2|7900.2|7906.2|7900.2|7906.2|7900.2|7905.9|7899.9|4
1653412640000|2022-05-24 17:17:20|7906.7|7900.7|7907.9|7901.9|7907.9|7901.9|7906.7|7900.7|7
1653412650000|2022-05-24 17:17:30|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7907.9|7901.9|0
1653412660000|2022-05-24 17:17:40|7908.4|7902.4|7908.7|7902.7|7908.7|7902.7|7908.4|7902.4|5
1653412670000|2022-05-24 17:17:50|7907.7|7901.7|7906.2|7900.2|7907.7|7901.7|7905.9|7899.9|10
1653412680000|2022-05-24 17:18:00|7905.9|7899.9|7907.2|7901.2|7908.4|7902.4|7905.9|7899.9|5
1653412690000|2022-05-24 17:18:10|7907.4|7901.4|7908.2|7902.2|7908.9|7902.9|7907.4|7901.4|10
1653412700000|2022-05-24 17:18:20|7908.4|7902.4|7907.9|7901.9|7908.7|7902.7|7907.9|7901.9|2
1653412710000|2022-05-24 17:18:30|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1653412720000|2022-05-24 17:18:40|7907.9|7901.9|7908.7|7902.7|7908.7|7902.7|7907.2|7901.2|4
1653412730000|2022-05-24 17:18:50|7908.9|7902.9|7907.7|7901.7|7908.9|7902.9|7907.7|7901.7|7
1653412740000|2022-05-24 17:19:00|7907.9|7901.9|7907.4|7901.4|7908.2|7902.2|7907.4|7901.4|6
1653412750000|2022-05-24 17:19:10|7908.7|7902.7|7907.7|7901.7|7908.7|7902.7|7907.4|7901.4|5
1653412760000|2022-05-24 17:19:20|7908.2|7902.2|7907.4|7901.4|7908.2|7902.2|7907.4|7901.4|7
1653412770000|2022-05-24 17:19:30|7908.2|7902.2|7907.9|7901.9|7908.2|7902.2|7907.9|7901.9|2
1653412780000|2022-05-24 17:19:40|7907.6|7901.6|7906.9|7900.9|7907.6|7901.6|7906.6|7900.6|8
1653412790000|2022-05-24 17:19:50|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|2
1653412810000|2022-05-24 17:20:10|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.1|7900.1|11
1653412820000|2022-05-24 17:20:20|7906.9|7900.9|7907.4|7901.4|7907.6|7901.6|7906.9|7900.9|3
1653412840000|2022-05-24 17:20:40|7907.6|7901.6|7908.1|7902.1|7908.1|7902.1|7907.6|7901.6|1
1653412850000|2022-05-24 17:20:50|7908.4|7902.4|7907.9|7901.9|7908.4|7902.4|7907.9|7901.9|1
1653412860000|2022-05-24 17:21:00|7907.1|7901.1|7907.4|7901.4|7907.4|7901.4|7906.6|7900.6|7
1653412870000|2022-05-24 17:21:10|7907.1|7901.1|7907.1|7901.1|7907.4|7901.4|7906.6|7900.6|4
1653412880000|2022-05-24 17:21:20|||||||||6
1653412890000|2022-05-24 17:21:30|7906.9|7900.9|7906.6|7900.6|7906.9|7900.9|7906.6|7900.6|0
1653412900000|2022-05-24 17:21:40|7906.4|7900.4|7908.7|7902.7|7908.7|7902.7|7906.4|7900.4|12
1653412910000|2022-05-24 17:21:50|7908.2|7902.2|7904.4|7898.4|7908.2|7902.2|7904.4|7898.4|7
1653412920000|2022-05-24 17:22:00|7904.1|7898.1|7903.6|7897.6|7904.1|7898.1|7903.4|7897.4|8
1653412930000|2022-05-24 17:22:10|7904.1|7898.1|7904.6|7898.6|7904.6|7898.6|7904.1|7898.1|8
1653412940000|2022-05-24 17:22:20|7904.9|7898.9|7904.4|7898.4|7904.9|7898.9|7904.4|7898.4|4
1653412950000|2022-05-24 17:22:30|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|1
1653412960000|2022-05-24 17:22:40|7905.1|7899.1|7904.9|7898.9|7905.1|7899.1|7904.9|7898.9|0
1653412970000|2022-05-24 17:22:50|||||||||2
1653412980000|2022-05-24 17:23:00|||||||||1
1653412990000|2022-05-24 17:23:10|7904.6|7898.6|7905.1|7899.1|7905.1|7899.1|7904.1|7898.1|1
1653413000000|2022-05-24 17:23:20|7904.9|7898.9|7905.1|7899.1|7905.1|7899.1|7904.6|7898.6|0
1653413010000|2022-05-24 17:23:30|7904.6|7898.6|7905.9|7899.9|7905.9|7899.9|7904.6|7898.6|6
1653413020000|2022-05-24 17:23:40|7906.1|7900.1|7905.4|7899.4|7906.4|7900.4|7905.4|7899.4|11
1653413030000|2022-05-24 17:23:50|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653413040000|2022-05-24 17:24:00|7905.9|7899.9|7906.4|7900.4|7906.6|7900.6|7905.6|7899.6|3
1653413050000|2022-05-24 17:24:10|7906.6|7900.6|7906.9|7900.9|7906.9|7900.9|7906.4|7900.4|6
1653413060000|2022-05-24 17:24:20|7908.2|7902.2|7905.9|7899.9|7908.2|7902.2|7904.7|7898.7|10
1653413070000|2022-05-24 17:24:30|7905.7|7899.7|7905.9|7899.9|7905.9|7899.9|7905.7|7899.7|3
1653413080000|2022-05-24 17:24:40|7906.2|7900.2|7908.2|7902.2|7908.2|7902.2|7905.9|7899.9|4
1653413100000|2022-05-24 17:25:00|7909.7|7903.7|7906.7|7900.7|7910.3|7904.3|7906.7|7900.7|68
1653413110000|2022-05-24 17:25:10|7906.5|7900.5|7907.5|7901.5|7907.5|7901.5|7906.5|7900.5|7
1653413120000|2022-05-24 17:25:20|7907.2|7901.2|7906.5|7900.5|7907.2|7901.2|7906.2|7900.2|5
1653413130000|2022-05-24 17:25:30|7907.4|7901.4|7909.2|7903.2|7909.2|7903.2|7907.4|7901.4|6
1653413140000|2022-05-24 17:25:40|7910.3|7904.3|7910|7904|7910.5|7904.5|7906.2|7900.2|52
1653413150000|2022-05-24 17:25:50|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|0
1653413160000|2022-05-24 17:26:00|7909.5|7903.5|7908.3|7902.3|7909.5|7903.5|7908|7902|5
1653413170000|2022-05-24 17:26:10|7908|7902|7908|7902|7908|7902|7908|7902|1
1653413210000|2022-05-24 17:26:50|7908.7|7902.7|7908.2|7902.2|7908.7|7902.7|7908.2|7902.2|0
1653413220000|2022-05-24 17:27:00|7908.4|7902.4|7908|7902|7908.7|7902.7|7908|7902|1
1653413230000|2022-05-24 17:27:10|7908.2|7902.2|7907|7901|7908.2|7902.2|7906|7900|12
1653413240000|2022-05-24 17:27:20|7906.7|7900.7|7906|7900|7906.7|7900.7|7906|7900|0
1653413250000|2022-05-24 17:27:30|7907.2|7901.2|7908|7902|7908.5|7902.5|7906.9|7900.9|9
1653413260000|2022-05-24 17:27:40|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|1
1653413270000|2022-05-24 17:27:50|7908|7902|7908|7902|7908|7902|7908|7902|2
1653413280000|2022-05-24 17:28:00|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|1
1653413300000|2022-05-24 17:28:20|7908.9|7902.9|7909.7|7903.7|7909.7|7903.7|7908|7902|15
1653413310000|2022-05-24 17:28:30|7909.4|7903.4|7907.9|7901.9|7909.7|7903.7|7907.4|7901.4|4
1653413320000|2022-05-24 17:28:40|7908.1|7902.1|7907.9|7901.9|7908.4|7902.4|7907.9|7901.9|2
1653413330000|2022-05-24 17:28:50|7908.1|7902.1|7907.9|7901.9|7908.1|7902.1|7907.9|7901.9|6
1653413340000|2022-05-24 17:29:00|7908.1|7902.1|7908.1|7902.1|7908.4|7902.4|7908.1|7902.1|3
1653413350000|2022-05-24 17:29:10|7907.9|7901.9|7908.1|7902.1|7908.4|7902.4|7907.6|7901.6|5
1653413360000|2022-05-24 17:29:20|7907.9|7901.9|7907.9|7901.9|7908.1|7902.1|7907.9|7901.9|0
1653413370000|2022-05-24 17:29:30|7908.1|7902.1|7907.9|7901.9|7908.4|7902.4|7907.9|7901.9|4
1653413380000|2022-05-24 17:29:40|7908.1|7902.1|7907.4|7901.4|7908.1|7902.1|7907.4|7901.4|0
1653413390000|2022-05-24 17:29:50|7907.7|7901.7|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|0
1653413400000|2022-05-24 17:30:00|7907.4|7901.4|7906.9|7900.9|7907.4|7901.4|7906.9|7900.9|6
1653413410000|2022-05-24 17:30:10|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.1|7900.1|5
1653413420000|2022-05-24 17:30:20|7906.4|7900.4|7905.6|7899.6|7906.4|7900.4|7905.1|7899.1|10
1653413430000|2022-05-24 17:30:30|7905.4|7899.4|7905.1|7899.1|7905.4|7899.4|7905.1|7899.1|0
1653413440000|2022-05-24 17:30:40|7904.6|7898.6|7903.9|7897.9|7904.6|7898.6|7903.9|7897.9|12
1653413450000|2022-05-24 17:30:50|7904.1|7898.1|7905.1|7899.1|7905.6|7899.6|7904.1|7898.1|7
1653413460000|2022-05-24 17:31:00|7904.9|7898.9|7903.9|7897.9|7904.9|7898.9|7903.6|7897.6|21
1653413470000|2022-05-24 17:31:10|7903.6|7897.6|7902.6|7896.6|7903.6|7897.6|7902.6|7896.6|1
1653413480000|2022-05-24 17:31:20|7902.9|7896.9|7902.4|7896.4|7902.9|7896.9|7901.9|7895.9|11
1653413490000|2022-05-24 17:31:30|7902.1|7896.1|7901.9|7895.9|7902.1|7896.1|7901.6|7895.6|1
1653413500000|2022-05-24 17:31:40|7901.6|7895.6|7902.4|7896.4|7902.4|7896.4|7901.6|7895.6|12
1653413510000|2022-05-24 17:31:50|7903.4|7897.4|7903.4|7897.4|7904.4|7898.4|7903.4|7897.4|7
1653413520000|2022-05-24 17:32:00|7903.1|7897.1|7903.4|7897.4|7903.4|7897.4|7902.1|7896.1|9
1653413530000|2022-05-24 17:32:10|7903.6|7897.6|7903.4|7897.4|7903.9|7897.9|7903.4|7897.4|2
1653413540000|2022-05-24 17:32:20|7903.1|7897.1|7903.4|7897.4|7903.4|7897.4|7902.4|7896.4|4
1653413550000|2022-05-24 17:32:30|7903.9|7897.9|7903.1|7897.1|7903.9|7897.9|7903.1|7897.1|1
1653413560000|2022-05-24 17:32:40|7902.9|7896.9|7902.6|7896.6|7902.9|7896.9|7902.6|7896.6|1
1653413570000|2022-05-24 17:32:50|7902.9|7896.9|7903.9|7897.9|7903.9|7897.9|7902.9|7896.9|1
1653413580000|2022-05-24 17:33:00|7903.6|7897.6|7908.2|7902.2|7911.2|7905.2|7903.6|7897.6|17
1653413590000|2022-05-24 17:33:10|7908.4|7902.4|7907.4|7901.4|7908.7|7902.7|7907.4|7901.4|4
1653413600000|2022-05-24 17:33:20|7909.3|7903.3|7911|7905|7913|7907|7909.3|7903.3|4
1653413610000|2022-05-24 17:33:30|||||||||2
1653413620000|2022-05-24 17:33:40|7911.2|7905.2|7911|7905|7911.2|7905.2|7911|7905|0
1653413630000|2022-05-24 17:33:50|7910.5|7904.5|7911|7905|7911|7905|7910.5|7904.5|1
1653413640000|2022-05-24 17:34:00|7911.2|7905.2|7910.2|7904.2|7911.7|7905.7|7910.2|7904.2|5
1653413650000|2022-05-24 17:34:10|7910.4|7904.4|7910.4|7904.4|7910.7|7904.7|7910.2|7904.2|1
1653413660000|2022-05-24 17:34:20|7911.2|7905.2|7911.9|7905.9|7911.9|7905.9|7911.2|7905.2|6
1653413670000|2022-05-24 17:34:30|7912.2|7906.2|7911.7|7905.7|7912.4|7906.4|7911.7|7905.7|0
1653413680000|2022-05-24 17:34:40|7912.7|7906.7|7912.2|7906.2|7912.7|7906.7|7912.2|7906.2|25
1653413690000|2022-05-24 17:34:50|||||||||4
1653413710000|2022-05-24 17:35:10|7912.5|7906.5|7912.7|7906.7|7912.7|7906.7|7912.5|7906.5|2
1653413720000|2022-05-24 17:35:20|7912.5|7906.5|7916.4|7910.4|7916.4|7910.4|7912.5|7906.5|8
1653413730000|2022-05-24 17:35:30|7914.9|7908.9|7915.4|7909.4|7915.7|7909.7|7914.4|7908.4|3
1653413740000|2022-05-24 17:35:40|7915.7|7909.7|7915.2|7909.2|7915.7|7909.7|7915.2|7909.2|2
1653413750000|2022-05-24 17:35:50|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|1
1653413760000|2022-05-24 17:36:00|7915.2|7909.2|7911.4|7905.4|7915.2|7909.2|7910.6|7904.6|28
1653413770000|2022-05-24 17:36:10|7912.4|7906.4|7910.9|7904.9|7912.6|7906.6|7910.4|7904.4|11
1653413780000|2022-05-24 17:36:20|7911.1|7905.1|7912.4|7906.4|7912.4|7906.4|7911.1|7905.1|7
1653413790000|2022-05-24 17:36:30|7912.6|7906.6|7914.4|7908.4|7914.4|7908.4|7912.4|7906.4|4
1653413800000|2022-05-24 17:36:40|7914.1|7908.1|7911.7|7905.7|7914.1|7908.1|7910.9|7904.9|9
1653413810000|2022-05-24 17:36:50|7912.2|7906.2|7912.1|7906.1|7913.1|7907.1|7912.1|7906.1|0
1653413820000|2022-05-24 17:37:00|7913.1|7907.1|7911.1|7905.1|7913.1|7907.1|7910.6|7904.6|23
1653413830000|2022-05-24 17:37:10|7910.6|7904.6|7910.9|7904.9|7910.9|7904.9|7910.6|7904.6|0
1653413840000|2022-05-24 17:37:20|7911.1|7905.1|7913.1|7907.1|7913.3|7907.3|7911.1|7905.1|8
1653413850000|2022-05-24 17:37:30|7913.3|7907.3|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|3
1653413860000|2022-05-24 17:37:40|7913.1|7907.1|7912.3|7906.3|7913.1|7907.1|7912.3|7906.3|0
1653413870000|2022-05-24 17:37:50|7912.8|7906.8|7912.3|7906.3|7912.8|7906.8|7912.3|7906.3|1
1653413880000|2022-05-24 17:38:00|7912.6|7906.6|7915.1|7909.1|7916.1|7910.1|7912.6|7906.6|11
1653413890000|2022-05-24 17:38:10|7914.6|7908.6|7913.3|7907.3|7914.8|7908.8|7913.3|7907.3|11
1653413900000|2022-05-24 17:38:20|7913.1|7907.1|7914.1|7908.1|7914.3|7908.3|7913.1|7907.1|12
1653413920000|2022-05-24 17:38:40|7914.6|7908.6|7913.8|7907.8|7916.3|7910.3|7913.3|7907.3|7
1653413930000|2022-05-24 17:38:50|7913.6|7907.6|7912.9|7906.9|7914.1|7908.1|7912.9|7906.9|9
1653413940000|2022-05-24 17:39:00|7910.9|7904.9|7910.9|7904.9|7911.1|7905.1|7909.4|7903.4|21
1653413950000|2022-05-24 17:39:10|7911.1|7905.1|7911.9|7905.9|7912.4|7906.4|7911.1|7905.1|3
1653413960000|2022-05-24 17:39:20|7912.1|7906.1|7911.1|7905.1|7912.1|7906.1|7910.4|7904.4|5
1653413980000|2022-05-24 17:39:40|7911.6|7905.6|7911.6|7905.6|7912.1|7906.1|7911.6|7905.6|1
1653413990000|2022-05-24 17:39:50|7911.8|7905.8|7912.1|7906.1|7912.1|7906.1|7911.8|7905.8|2
1653414000000|2022-05-24 17:40:00|7912.3|7906.3|7911.1|7905.1|7914.1|7908.1|7911.1|7905.1|23
1653414010000|2022-05-24 17:40:10|7911.4|7905.4|7909.6|7903.6|7911.6|7905.6|7909.6|7903.6|6
1653414020000|2022-05-24 17:40:20|7910.4|7904.4|7908.6|7902.6|7910.4|7904.4|7908.6|7902.6|14
1653414030000|2022-05-24 17:40:30|7908.9|7902.9|7908.1|7902.1|7908.9|7902.9|7908.1|7902.1|5
1653414040000|2022-05-24 17:40:40|7908.4|7902.4|7906.6|7900.6|7908.9|7902.9|7905.6|7899.6|17
1653414050000|2022-05-24 17:40:50|7906.9|7900.9|7906.1|7900.1|7906.9|7900.9|7905.9|7899.9|3
1653414060000|2022-05-24 17:41:00|7905.8|7899.8|7906.1|7900.1|7906.6|7900.6|7905.8|7899.8|6
1653414070000|2022-05-24 17:41:10|7905.8|7899.8|7906.3|7900.3|7906.8|7900.8|7905.8|7899.8|12
1653414080000|2022-05-24 17:41:20|7906.1|7900.1|7906.3|7900.3|7907.3|7901.3|7905.8|7899.8|5
1653414090000|2022-05-24 17:41:30|7906.1|7900.1|7905.8|7899.8|7906.6|7900.6|7905.8|7899.8|5
1653414100000|2022-05-24 17:41:40|7905.4|7899.4|7905.6|7899.6|7905.6|7899.6|7905.1|7899.1|9
1653414110000|2022-05-24 17:41:50|||||||||2
1653414120000|2022-05-24 17:42:00|7904.9|7898.9|7903.1|7897.1|7904.9|7898.9|7902.3|7896.3|17
1653414130000|2022-05-24 17:42:10|7903.3|7897.3|7900.3|7894.3|7903.3|7897.3|7899.8|7893.8|14
1653414140000|2022-05-24 17:42:20|7899.9|7893.9|7901.1|7895.1|7901.1|7895.1|7899.9|7893.9|13
1653414150000|2022-05-24 17:42:30|7900.9|7894.9|7899.6|7893.6|7900.9|7894.9|7899.6|7893.6|2
1653414160000|2022-05-24 17:42:40|7900.4|7894.4|7900.1|7894.1|7900.4|7894.4|7900.1|7894.1|2
1653414170000|2022-05-24 17:42:50|7899.9|7893.9|7901.1|7895.1|7901.1|7895.1|7899.4|7893.4|9
1653414180000|2022-05-24 17:43:00|7900.9|7894.9|7901.1|7895.1|7901.4|7895.4|7900.1|7894.1|4
1653414190000|2022-05-24 17:43:10|7901.4|7895.4|7900.4|7894.4|7902.4|7896.4|7900.4|7894.4|11
1653414200000|2022-05-24 17:43:20|7899.1|7893.1|7898.9|7892.9|7899.1|7893.1|7898.6|7892.6|12
1653414210000|2022-05-24 17:43:30|7899.4|7893.4|7898.6|7892.6|7899.9|7893.9|7898.4|7892.4|12
1653414220000|2022-05-24 17:43:40|7898.9|7892.9|7898.6|7892.6|7898.9|7892.9|7898.4|7892.4|4
1653414230000|2022-05-24 17:43:50|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|1
1653414240000|2022-05-24 17:44:00|7899.1|7893.1|7898.9|7892.9|7899.1|7893.1|7898.9|7892.9|0
1653414250000|2022-05-24 17:44:10|7899.1|7893.1|7901.1|7895.1|7901.1|7895.1|7899.1|7893.1|6
1653414260000|2022-05-24 17:44:20|7901.6|7895.6|7901.4|7895.4|7901.6|7895.6|7900.1|7894.1|6
1653414270000|2022-05-24 17:44:30|7900.6|7894.6|7901.1|7895.1|7901.1|7895.1|7900.6|7894.6|4
1653414280000|2022-05-24 17:44:40|7901.4|7895.4|7901.9|7895.9|7901.9|7895.9|7901.4|7895.4|5
1653414290000|2022-05-24 17:44:50|7901.6|7895.6|7902.9|7896.9|7902.9|7896.9|7901.6|7895.6|3
1653414300000|2022-05-24 17:45:00|7902.6|7896.6|7903.1|7897.1|7903.1|7897.1|7902.6|7896.6|2
1653414310000|2022-05-24 17:45:10|7902.8|7896.8|7903.1|7897.1|7903.1|7897.1|7901.9|7895.9|6
1653414320000|2022-05-24 17:45:20|7902.9|7896.9|7903.4|7897.4|7903.4|7897.4|7900.4|7894.4|15
1653414330000|2022-05-24 17:45:30|7904.9|7898.9|7904.9|7898.9|7905.4|7899.4|7904.9|7898.9|6
1653414340000|2022-05-24 17:45:40|7904.6|7898.6|7904.1|7898.1|7904.9|7898.9|7903.1|7897.1|15
1653414350000|2022-05-24 17:45:50|7904.3|7898.3|7903.1|7897.1|7904.3|7898.3|7902.9|7896.9|34
1653414360000|2022-05-24 17:46:00|7903.6|7897.6|7904.6|7898.6|7905.9|7899.9|7903.6|7897.6|5
1653414370000|2022-05-24 17:46:10|7904.1|7898.1|7904.9|7898.9|7904.9|7898.9|7904.1|7898.1|8
1653414380000|2022-05-24 17:46:20|7905.1|7899.1|7903.9|7897.9|7905.4|7899.4|7903.9|7897.9|13
1653414390000|2022-05-24 17:46:30|7904.1|7898.1|7903.9|7897.9|7904.1|7898.1|7903.9|7897.9|0
1653414400000|2022-05-24 17:46:40|7903.4|7897.4|7903.4|7897.4|7903.4|7897.4|7903.4|7897.4|16
1653414410000|2022-05-24 17:46:50|7902.9|7896.9|7902.9|7896.9|7902.9|7896.9|7901.9|7895.9|5
1653414420000|2022-05-24 17:47:00|7902.4|7896.4|7904.4|7898.4|7904.4|7898.4|7901.9|7895.9|5
1653414430000|2022-05-24 17:47:10|7904.6|7898.6|7905.1|7899.1|7905.1|7899.1|7904.6|7898.6|3
1653414440000|2022-05-24 17:47:20|7905.4|7899.4|7905.9|7899.9|7906.9|7900.9|7905.4|7899.4|8
1653414450000|2022-05-24 17:47:30|7905.6|7899.6|7905.9|7899.9|7906.1|7900.1|7905.6|7899.6|1
1653414460000|2022-05-24 17:47:40|7909.3|7903.3|7909.6|7903.6|7910.1|7904.1|7909.3|7903.3|9
1653414470000|2022-05-24 17:47:50|7909.8|7903.8|7908.1|7902.1|7909.8|7903.8|7907.9|7901.9|3
1653414480000|2022-05-24 17:48:00|7908.3|7902.3|7911.6|7905.6|7911.6|7905.6|7908.3|7902.3|12
1653414490000|2022-05-24 17:48:10|7911.1|7905.1|7912.8|7906.8|7913.6|7907.6|7911|7905|13
1653414500000|2022-05-24 17:48:20|7912.5|7906.5|7909.5|7903.5|7912.5|7906.5|7909.5|7903.5|1
1653414510000|2022-05-24 17:48:30|7909.8|7903.8|7909.8|7903.8|7910.8|7904.8|7909.3|7903.3|8
1653414520000|2022-05-24 17:48:40|7909.5|7903.5|7909.3|7903.3|7910.3|7904.3|7909.3|7903.3|4
1653414530000|2022-05-24 17:48:50|7909.5|7903.5|7909|7903|7909.8|7903.8|7909|7903|4
1653414540000|2022-05-24 17:49:00|7909.3|7903.3|7909.5|7903.5|7910.3|7904.3|7909.3|7903.3|7
1653414550000|2022-05-24 17:49:10|7909.8|7903.8|7911.5|7905.5|7911.5|7905.5|7909.8|7903.8|6
1653414560000|2022-05-24 17:49:20|7911.8|7905.8|7913|7907|7913|7907|7911.5|7905.5|6
1653414570000|2022-05-24 17:49:30|7912.8|7906.8|7911.3|7905.3|7912.8|7906.8|7911.3|7905.3|2
1653414580000|2022-05-24 17:49:40|7911.5|7905.5|7911.3|7905.3|7911.5|7905.5|7911.3|7905.3|1
1653414590000|2022-05-24 17:49:50|7911.5|7905.5|7912.8|7906.8|7912.8|7906.8|7911.5|7905.5|4
1653414600000|2022-05-24 17:50:00|7912.5|7906.5|7913|7907|7913|7907|7912.5|7906.5|20
1653414610000|2022-05-24 17:50:10|7913.3|7907.3|7912.8|7906.8|7913.6|7907.6|7912.8|7906.8|29
1653414620000|2022-05-24 17:50:20|7913|7907|7915|7909|7915|7909|7913|7907|6
1653414630000|2022-05-24 17:50:30|7914.8|7908.8|7914.3|7908.3|7914.8|7908.8|7914.3|7908.3|6
1653414640000|2022-05-24 17:50:40|7914|7908|7914|7908|7914.5|7908.5|7914|7908|9
1653414660000|2022-05-24 17:51:00|7913.5|7907.5|7914.5|7908.5|7915|7909|7913.5|7907.5|7
1653414670000|2022-05-24 17:51:10|7915.5|7909.5|7915|7909|7915.5|7909.5|7914.5|7908.5|3
1653414680000|2022-05-24 17:51:20|7915.3|7909.3|7915|7909|7915.5|7909.5|7915|7909|3
1653414690000|2022-05-24 17:51:30|7915.5|7909.5|7916|7910|7916.3|7910.3|7914.5|7908.5|24
1653414700000|2022-05-24 17:51:40|7915.7|7909.7|7916.5|7910.5|7916.5|7910.5|7915.5|7909.5|16
1653414710000|2022-05-24 17:51:50|7916.7|7910.7|7918|7912|7918|7912|7916.5|7910.5|9
1653414720000|2022-05-24 17:52:00|7917.8|7911.8|7918|7912|7918.3|7912.3|7917.5|7911.5|3
1653414730000|2022-05-24 17:52:10|7917.7|7911.7|7917.5|7911.5|7917.7|7911.7|7917.3|7911.3|6
1653414740000|2022-05-24 17:52:20|7918|7912|7917|7911|7918|7912|7917|7911|14
1653414750000|2022-05-24 17:52:30|7917.3|7911.3|7916.5|7910.5|7917.3|7911.3|7916.5|7910.5|70
1653414760000|2022-05-24 17:52:40|7916.2|7910.2|7919.5|7913.5|7919.5|7913.5|7916.2|7910.2|89
1653414770000|2022-05-24 17:52:50|7918.5|7912.5|7918|7912|7918.7|7912.7|7918|7912|4
1653414780000|2022-05-24 17:53:00|7918.2|7912.2|7920.4|7914.4|7920.4|7914.4|7918.2|7912.2|10
1653414790000|2022-05-24 17:53:10|7920.2|7914.2|7919.9|7913.9|7920.2|7914.2|7919.9|7913.9|5
1653414800000|2022-05-24 17:53:20|7920.2|7914.2|7920.4|7914.4|7920.4|7914.4|7919.9|7913.9|12
1653414810000|2022-05-24 17:53:30|7920.2|7914.2|7920.4|7914.4|7920.4|7914.4|7919.9|7913.9|12
1653414820000|2022-05-24 17:53:40|7920.2|7914.2|7920.2|7914.2|7920.4|7914.4|7920.2|7914.2|16
1653414830000|2022-05-24 17:53:50|7920.4|7914.4|7920.7|7914.7|7921.2|7915.2|7920.2|7914.2|5
1653414840000|2022-05-24 17:54:00|7920.9|7914.9|7922.9|7916.9|7923.2|7917.2|7920.7|7914.7|32
1653414850000|2022-05-24 17:54:10|7922.4|7916.4|7923.2|7917.2|7923.2|7917.2|7922.2|7916.2|20
1653414860000|2022-05-24 17:54:20|7921.7|7915.7|7921.7|7915.7|7922|7916|7921.7|7915.7|4
1653414870000|2022-05-24 17:54:30|7921.5|7915.5|7920.9|7914.9|7921.5|7915.5|7919.9|7913.9|10
1653414880000|2022-05-24 17:54:40|7921.2|7915.2|7920.9|7914.9|7921.2|7915.2|7920.9|7914.9|3
1653414890000|2022-05-24 17:54:50|7920.7|7914.7|7918.9|7912.9|7920.7|7914.7|7918.9|7912.9|5
1653414900000|2022-05-24 17:55:00|7919.2|7913.2|7919.4|7913.4|7919.7|7913.7|7917.4|7911.4|7
1653414910000|2022-05-24 17:55:10|7919.2|7913.2|7919.2|7913.2|7920.2|7914.2|7919.2|7913.2|2
1653414920000|2022-05-24 17:55:20|7918.9|7912.9|7917.4|7911.4|7919.2|7913.2|7917.4|7911.4|14
1653414930000|2022-05-24 17:55:30|7917.2|7911.2|7917.9|7911.9|7917.9|7911.9|7916.9|7910.9|9
1653414940000|2022-05-24 17:55:40|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|1
1653414950000|2022-05-24 17:55:50|7918.1|7912.1|7918.4|7912.4|7918.4|7912.4|7917.7|7911.7|3
1653414960000|2022-05-24 17:56:00|7918.2|7912.2|7916.9|7910.9|7918.2|7912.2|7916.9|7910.9|21
1653414970000|2022-05-24 17:56:10|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|7916.9|7910.9|4
1653414980000|2022-05-24 17:56:20|7917.6|7911.6|7918.3|7912.3|7918.3|7912.3|7917.6|7911.6|5
1653414990000|2022-05-24 17:56:30|7917.8|7911.8|7917.8|7911.8|7917.8|7911.8|7917.6|7911.6|0
1653415000000|2022-05-24 17:56:40|7917.6|7911.6|7917.3|7911.3|7917.9|7911.9|7917.1|7911.1|1
1653415010000|2022-05-24 17:56:50|7917.1|7911.1|7917.9|7911.9|7917.9|7911.9|7917.1|7911.1|2
1653415020000|2022-05-24 17:57:00|7917.3|7911.3|7916.3|7910.3|7917.9|7911.9|7916.3|7910.3|21
1653415030000|2022-05-24 17:57:10|7915.9|7909.9|7912.6|7906.6|7915.9|7909.9|7912.4|7906.4|7
1653415040000|2022-05-24 17:57:20|7912.1|7906.1|7912.6|7906.6|7912.6|7906.6|7911.4|7905.4|9
1653415050000|2022-05-24 17:57:30|7912.9|7906.9|7913.1|7907.1|7913.1|7907.1|7912.9|7906.9|2
1653415060000|2022-05-24 17:57:40|7912.9|7906.9|7912.1|7906.1|7912.9|7906.9|7912.1|7906.1|1
1653415070000|2022-05-24 17:57:50|7912.4|7906.4|7913.4|7907.4|7914.1|7908.1|7912.4|7906.4|3
1653415080000|2022-05-24 17:58:00|7913.1|7907.1|7912.1|7906.1|7913.6|7907.6|7912.1|7906.1|17
1653415090000|2022-05-24 17:58:10|7911.1|7905.1|7906.6|7900.6|7912.1|7906.1|7906.6|7900.6|58
1653415100000|2022-05-24 17:58:20|7906.4|7900.4|7906.6|7900.6|7907.6|7901.6|7906.4|7900.4|7
1653415110000|2022-05-24 17:58:30|7906.9|7900.9|7906.6|7900.6|7907.4|7901.4|7906.6|7900.6|3
1653415120000|2022-05-24 17:58:40|7906.9|7900.9|7908.1|7902.1|7908.1|7902.1|7906.9|7900.9|24
1653415130000|2022-05-24 17:58:50|7908.6|7902.6|7908.1|7902.1|7909.1|7903.1|7908.1|7902.1|4
1653415140000|2022-05-24 17:59:00|7908.4|7902.4|7902.6|7896.6|7908.6|7902.6|7902.6|7896.6|7
1653415150000|2022-05-24 17:59:10|7902.8|7896.8|7902.6|7896.6|7903.3|7897.3|7901.8|7895.8|11
1653415160000|2022-05-24 17:59:20|7901.9|7895.9|7901.4|7895.4|7902.1|7896.1|7901.4|7895.4|23
1653415170000|2022-05-24 17:59:30|7901.9|7895.9|7901.9|7895.9|7902.4|7896.4|7901.4|7895.4|7
1653415180000|2022-05-24 17:59:40|7901.3|7895.3|7901.8|7895.8|7901.8|7895.8|7901.3|7895.3|12
1653415190000|2022-05-24 17:59:50|7903.3|7897.3|7902.6|7896.6|7903.3|7897.3|7902.1|7896.1|12
1653415200000|2022-05-24 18:00:00|7902.1|7896.1|7903.3|7897.3|7903.8|7897.8|7902.1|7896.1|52
1653415210000|2022-05-24 18:00:10|7902.8|7896.8|7903.3|7897.3|7904.3|7898.3|7902.3|7896.3|11
1653415220000|2022-05-24 18:00:20|7903.1|7897.1|7901.3|7895.3|7903.1|7897.1|7901.3|7895.3|5
1653415230000|2022-05-24 18:00:30|7901.8|7895.8|7901.3|7895.3|7902.3|7896.3|7901.3|7895.3|4
1653415240000|2022-05-24 18:00:40|7901.8|7895.8|7902.3|7896.3|7902.3|7896.3|7901|7895|5
1653415250000|2022-05-24 18:00:50|7903.6|7897.6|7904.5|7898.5|7905.3|7899.3|7903.3|7897.3|8
1653415260000|2022-05-24 18:01:00|7904.8|7898.8|7903.8|7897.8|7904.8|7898.8|7903.8|7897.8|11
1653415270000|2022-05-24 18:01:10|7902.5|7896.5|7903.2|7897.2|7903.5|7897.5|7902.5|7896.5|6
1653415280000|2022-05-24 18:01:20|7903.7|7897.7|7903.5|7897.5|7904.2|7898.2|7903.5|7897.5|16
1653415290000|2022-05-24 18:01:30|7902.5|7896.5|7902|7896|7902.5|7896.5|7902|7896|12
1653415300000|2022-05-24 18:01:40|7902.5|7896.5|7900.5|7894.5|7902.7|7896.7|7900.5|7894.5|5
1653415310000|2022-05-24 18:01:50|7900.2|7894.2|7902|7896|7902|7896|7900|7894|29
1653415320000|2022-05-24 18:02:00|7901.7|7895.7|7902.7|7896.7|7902.7|7896.7|7901.5|7895.5|20
1653415330000|2022-05-24 18:02:10|7902.2|7896.2|7902.7|7896.7|7902.7|7896.7|7901.7|7895.7|11
1653415340000|2022-05-24 18:02:20|7903|7897|7902.5|7896.5|7903|7897|7902|7896|6
1653415350000|2022-05-24 18:02:30|7902.2|7896.2|7906|7900|7906.2|7900.2|7902|7896|16
1653415360000|2022-05-24 18:02:40|7905.7|7899.7|7904.7|7898.7|7906|7900|7904.7|7898.7|4
1653415370000|2022-05-24 18:02:50|7905.8|7899.8|7906|7900|7906.2|7900.2|7905.7|7899.7|5
1653415380000|2022-05-24 18:03:00|7905.7|7899.7|7903.5|7897.5|7906|7900|7903|7897|49
1653415390000|2022-05-24 18:03:10|7903.7|7897.7|7904.7|7898.7|7905.2|7899.2|7903.5|7897.5|11
1653415400000|2022-05-24 18:03:20|7905.2|7899.2|7904.2|7898.2|7905.2|7899.2|7904.2|7898.2|1
1653415410000|2022-05-24 18:03:30|7904.5|7898.5|7912.9|7906.9|7912.9|7906.9|7904.5|7898.5|14
1653415420000|2022-05-24 18:03:40|7912.2|7906.2|7911.4|7905.4|7912.2|7906.2|7910.2|7904.2|14
1653415430000|2022-05-24 18:03:50|7911.9|7905.9|7912.6|7906.6|7912.6|7906.6|7911.9|7905.9|1
1653415440000|2022-05-24 18:04:00|7912|7906|7910.1|7904.1|7912|7906|7909.6|7903.6|9
1653415450000|2022-05-24 18:04:10|7909.9|7903.9|7908.9|7902.9|7910.1|7904.1|7908.4|7902.4|11
1653415460000|2022-05-24 18:04:20|7909.1|7903.1|7908.6|7902.6|7909.2|7903.2|7908.6|7902.6|8
1653415470000|2022-05-24 18:04:30|7908.9|7902.9|7908.6|7902.6|7908.9|7902.9|7908.4|7902.4|8
1653415480000|2022-05-24 18:04:40|7908.4|7902.4|7907.4|7901.4|7908.4|7902.4|7906.9|7900.9|12
1653415490000|2022-05-24 18:04:50|7906.9|7900.9|7909.6|7903.6|7909.9|7903.9|7906.6|7900.6|6
1653415500000|2022-05-24 18:05:00|7908.4|7902.4|7906.1|7900.1|7908.6|7902.6|7905.9|7899.9|1
1653415510000|2022-05-24 18:05:10|7906.4|7900.4|7906.4|7900.4|7906.9|7900.9|7906.1|7900.1|6
1653415520000|2022-05-24 18:05:20|7906.6|7900.6|7904.9|7898.9|7906.6|7900.6|7904.9|7898.9|6
1653415530000|2022-05-24 18:05:30|7905.9|7899.9|7905.6|7899.6|7905.9|7899.9|7904.6|7898.6|5
1653415540000|2022-05-24 18:05:40|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|0
1653415550000|2022-05-24 18:05:50|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|3
1653415560000|2022-05-24 18:06:00|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|39
1653415570000|2022-05-24 18:06:10|7905.9|7899.9|7903.9|7897.9|7908.9|7902.9|7903.9|7897.9|10
1653415580000|2022-05-24 18:06:20|7904.4|7898.4|7905.1|7899.1|7905.1|7899.1|7904.4|7898.4|1
1653415590000|2022-05-24 18:06:30|||||||||16
1653415600000|2022-05-24 18:06:40|7905.6|7899.6|7906.4|7900.4|7906.6|7900.6|7905.6|7899.6|2
1653415610000|2022-05-24 18:06:50|7905.9|7899.9|7905.9|7899.9|7906.4|7900.4|7905.1|7899.1|8
1653415620000|2022-05-24 18:07:00|7905.1|7899.1|7904.9|7898.9|7906.4|7900.4|7904.4|7898.4|62
1653415630000|2022-05-24 18:07:10|7905.4|7899.4|7906.9|7900.9|7906.9|7900.9|7904.6|7898.6|22
1653415640000|2022-05-24 18:07:20|7906.7|7900.7|7906.4|7900.4|7906.7|7900.7|7905.1|7899.1|11
1653415650000|2022-05-24 18:07:30|7906.8|7900.8|7907.6|7901.6|7908.1|7902.1|7906.8|7900.8|3
1653415660000|2022-05-24 18:07:40|7908.6|7902.6|7908.1|7902.1|7908.6|7902.6|7908.1|7902.1|6
1653415670000|2022-05-24 18:07:50|7907.8|7901.8|7908.4|7902.4|7908.4|7902.4|7907.1|7901.1|3
1653415680000|2022-05-24 18:08:00|7909.4|7903.4|7907.9|7901.9|7909.4|7903.4|7907.9|7901.9|3
1653415690000|2022-05-24 18:08:10|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|1
1653415700000|2022-05-24 18:08:20|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|7907.8|7901.8|0
1653415710000|2022-05-24 18:08:30|7907.6|7901.6|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|12
1653415720000|2022-05-24 18:08:40|7908.1|7902.1|7909.4|7903.4|7909.4|7903.4|7908.1|7902.1|11
1653415730000|2022-05-24 18:08:50|7908.9|7902.9|7909.1|7903.1|7909.4|7903.4|7907.3|7901.3|4
1653415740000|2022-05-24 18:09:00|7908.8|7902.8|7909.6|7903.6|7909.9|7903.9|7908.6|7902.6|13
1653415750000|2022-05-24 18:09:10|7908.6|7902.6|7908.4|7902.4|7909.4|7903.4|7908.4|7902.4|7
1653415760000|2022-05-24 18:09:20|7908.1|7902.1|7908.6|7902.6|7908.9|7902.9|7907.8|7901.8|1
1653415770000|2022-05-24 18:09:30|7909.9|7903.9|7909.4|7903.4|7911.2|7905.2|7909.4|7903.4|12
1653415780000|2022-05-24 18:09:40|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|7909.4|7903.4|9
1653415790000|2022-05-24 18:09:50|7909.9|7903.9|7908.1|7902.1|7910.4|7904.4|7907.6|7901.6|73
1653415800000|2022-05-24 18:10:00|7907.9|7901.9|7906.7|7900.7|7908.1|7902.1|7906.2|7900.2|30
1653415810000|2022-05-24 18:10:10|7907.1|7901.1|7908.4|7902.4|7909.9|7903.9|7904.4|7898.4|47
1653415820000|2022-05-24 18:10:20|7907.9|7901.9|7910.2|7904.2|7910.2|7904.2|7907.9|7901.9|13
1653415830000|2022-05-24 18:10:30|7908.6|7902.6|7909.9|7903.9|7910.2|7904.2|7907.9|7901.9|15
1653415840000|2022-05-24 18:10:40|7910.1|7904.1|7909.9|7903.9|7910.2|7904.2|7909.9|7903.9|5
1653415850000|2022-05-24 18:10:50|7910.2|7904.2|7909.9|7903.9|7910.2|7904.2|7909.9|7903.9|1
1653415860000|2022-05-24 18:11:00|7909.7|7903.7|7907.9|7901.9|7909.9|7903.9|7907.9|7901.9|20
1653415870000|2022-05-24 18:11:10|7909.7|7903.7|7908.4|7902.4|7909.7|7903.7|7907.9|7901.9|7
1653415880000|2022-05-24 18:11:20|7907.9|7901.9|7908.4|7902.4|7908.4|7902.4|7907.7|7901.7|4
1653415890000|2022-05-24 18:11:30|7908.7|7902.7|7908.9|7902.9|7908.9|7902.9|7907.9|7901.9|8
1653415900000|2022-05-24 18:11:40|7909.2|7903.2|7907.9|7901.9|7909.4|7903.4|7907.9|7901.9|8
1653415910000|2022-05-24 18:11:50|7906.9|7900.9|7907.2|7901.2|7907.4|7901.4|7905.9|7899.9|8
1653415920000|2022-05-24 18:12:00|7907.7|7901.7|7906.8|7900.8|7908.2|7902.2|7906.1|7900.1|43
1653415930000|2022-05-24 18:12:10|7906.6|7900.6|7905.5|7899.5|7907.1|7901.1|7905.3|7899.3|21
1653415940000|2022-05-24 18:12:20|7905|7899|7907|7901|7908.5|7902.5|7904.8|7898.8|50
1653415950000|2022-05-24 18:12:30|7907.3|7901.3|7906.6|7900.6|7907.3|7901.3|7906.1|7900.1|36
1653415960000|2022-05-24 18:12:40|7906.3|7900.3|7906.9|7900.9|7907.1|7901.1|7906.1|7900.1|51
1653415970000|2022-05-24 18:12:50|7906.6|7900.6|7906.3|7900.3|7907.6|7901.6|7905.8|7899.8|9
1653415980000|2022-05-24 18:13:00|7905.8|7899.8|7908.5|7902.5|7908.8|7902.8|7905|7899|46
1653415990000|2022-05-24 18:13:10|7908.8|7902.8|7908.1|7902.1|7909|7903|7908.1|7902.1|69
1653416000000|2022-05-24 18:13:20|7908.3|7902.3|7907|7901|7908.8|7902.8|7907|7901|49
1653416010000|2022-05-24 18:13:30|7907.2|7901.2|7905|7899|7907.5|7901.5|7905|7899|59
1653416020000|2022-05-24 18:13:40|7904.7|7898.7|7904.5|7898.5|7904.7|7898.7|7904.5|7898.5|61
1653416030000|2022-05-24 18:13:50|7904.4|7898.4|7904.4|7898.4|7905.4|7899.4|7903.9|7897.9|58
1653416040000|2022-05-24 18:14:00|7904.9|7898.9|7904.5|7898.5|7906.7|7900.7|7904.2|7898.2|102
1653416050000|2022-05-24 18:14:10|7902.5|7896.5|7902.7|7896.7|7904.2|7898.2|7901.5|7895.5|127
1653416060000|2022-05-24 18:14:20|7903.2|7897.2|7901.5|7895.5|7903.7|7897.7|7901.2|7895.2|79
1653416070000|2022-05-24 18:14:30|7901.7|7895.7|7903.9|7897.9|7903.9|7897.9|7900.7|7894.7|173
1653416080000|2022-05-24 18:14:40|7904.7|7898.7|7906.3|7900.3|7908|7902|7904.2|7898.2|104
1653416090000|2022-05-24 18:14:50|7906.5|7900.5|7910.4|7904.4|7911.6|7905.6|7905.8|7899.8|113
1653416100000|2022-05-24 18:15:00|7909.6|7903.6|7907.5|7901.5|7909.6|7903.6|7907.5|7901.5|13
1653416110000|2022-05-24 18:15:10|7907|7901|7908.2|7902.2|7909.7|7903.7|7907|7901|26
1653416120000|2022-05-24 18:15:20|7908.5|7902.5|7910.2|7904.2|7910.7|7904.7|7908.5|7902.5|16
1653416130000|2022-05-24 18:15:30|7910.5|7904.5|7910.2|7904.2|7910.5|7904.5|7910.2|7904.2|22
1653416140000|2022-05-24 18:15:40|7907.7|7901.7|7907.3|7901.3|7907.7|7901.7|7907.3|7901.3|4
1653416150000|2022-05-24 18:15:50|7907.5|7901.5|7906.5|7900.5|7907.5|7901.5|7906.5|7900.5|3
1653416160000|2022-05-24 18:16:00|7906.3|7900.3|7903.7|7897.7|7906.3|7900.3|7903|7897|10
1653416170000|2022-05-24 18:16:10|7904.4|7898.4|7904.4|7898.4|7905.9|7899.9|7903.7|7897.7|8
1653416180000|2022-05-24 18:16:20|||||||||1
1653416190000|2022-05-24 18:16:30|7904.2|7898.2|7904.2|7898.2|7904.4|7898.4|7903.5|7897.5|2
1653416200000|2022-05-24 18:16:40|7904|7898|7909|7903|7909.5|7903.5|7904|7898|8
1653416210000|2022-05-24 18:16:50|7908.8|7902.8|7907.3|7901.3|7908.8|7902.8|7907|7901|3
1653416220000|2022-05-24 18:17:00|7907|7901|7908.2|7902.2|7908.2|7902.2|7906.7|7900.7|11
1653416230000|2022-05-24 18:17:10|7908.7|7902.7|7909.3|7903.3|7909.3|7903.3|7908.7|7902.7|0
1653416240000|2022-05-24 18:17:20|7909|7903|7907.2|7901.2|7909|7903|7907.2|7901.2|1
1653416250000|2022-05-24 18:17:30|7906.7|7900.7|7913.4|7907.4|7913.9|7907.9|7905.2|7899.2|13
1653416260000|2022-05-24 18:17:40|7912.4|7906.4|7912.6|7906.6|7912.6|7906.6|7912.1|7906.1|5
1653416270000|2022-05-24 18:17:50|7912.4|7906.4|7911.8|7905.8|7913.3|7907.3|7911.8|7905.8|5
1653416280000|2022-05-24 18:18:00|7911.1|7905.1|7915.3|7909.3|7915.3|7909.3|7911.1|7905.1|21
1653416290000|2022-05-24 18:18:10|7912.1|7906.1|7911.6|7905.6|7912.1|7906.1|7911.6|7905.6|12
1653416300000|2022-05-24 18:18:20|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653416310000|2022-05-24 18:18:30|7910.3|7904.3|7908.9|7902.9|7910.3|7904.3|7908.7|7902.7|17
1653416320000|2022-05-24 18:18:40|7909.2|7903.2|7908.7|7902.7|7909.7|7903.7|7908.7|7902.7|0
1653416330000|2022-05-24 18:18:50|7908.4|7902.4|7907.9|7901.9|7908.9|7902.9|7907.7|7901.7|5
1653416340000|2022-05-24 18:19:00|7907.4|7901.4|7907.4|7901.4|7907.7|7901.7|7907.2|7901.2|19
1653416350000|2022-05-24 18:19:10|7907.2|7901.2|7905.7|7899.7|7907.2|7901.2|7905.7|7899.7|3
1653416360000|2022-05-24 18:19:20|7906.2|7900.2|7906.5|7900.5|7906.7|7900.7|7906.2|7900.2|0
1653416370000|2022-05-24 18:19:30|7906.9|7900.9|7907.5|7901.5|7908|7902|7906.2|7900.2|2
1653416380000|2022-05-24 18:19:40|7908.7|7902.7|7909|7903|7909|7903|7907.9|7901.9|10
1653416390000|2022-05-24 18:19:50|7908.7|7902.7|7906.5|7900.5|7908.7|7902.7|7906.5|7900.5|13
1653436800000|2022-05-25 00:00:00|7918.6|7903.6|7909.7|7903.7|7918.6|7910.1|7909.5|7903.5|28
1653436810000|2022-05-25 00:00:10|7910|7904|7906.5|7900.5|7916.8|7910.8|7906.2|7900.2|34
1653436820000|2022-05-25 00:00:20|7906.7|7900.7|7910.5|7904.5|7910.5|7904.5|7906.7|7900.7|2
1653436830000|2022-05-25 00:00:30|7909.5|7903.5|7911.5|7905.5|7911.5|7905.5|7909|7903|1
1653436840000|2022-05-25 00:00:40|7914|7904|7914|7904|7914|7904|7914|7904|0
1653436850000|2022-05-25 00:00:50|7913.3|7907.3|7919|7909|7919|7912.1|7913.3|7907.3|2
1653436860000|2022-05-25 00:01:00|7918.8|7908.8|7922.1|7912.1|7922.6|7912.6|7916.6|7908.8|3
1653436870000|2022-05-25 00:01:10|7922.6|7916.1|7921.1|7915.1|7922.6|7916.6|7920.1|7914.1|1
1653436880000|2022-05-25 00:01:20|7925.9|7919.9|7928.1|7922.1|7932.4|7923.6|7925.9|7919.9|10
1653436890000|2022-05-25 00:01:30|7928.9|7922.9|7925.2|7919.2|7929.1|7923.1|7924.8|7918.8|5
1653436910000|2022-05-25 00:01:50|7927.2|7921.2|7930.7|7924.7|7933|7927|7927.2|7921.2|8
1653436920000|2022-05-25 00:02:00|7930.5|7924.5|7929.5|7923.5|7930.5|7924.5|7928.9|7922.9|1
1653436930000|2022-05-25 00:02:10|7929.2|7923.2|7925.5|7919.5|7929.2|7923.2|7924.5|7918|3
1653436940000|2022-05-25 00:02:20|7928.3|7918.3|7927.5|7921.5|7928.5|7921.5|7925.5|7917.5|0
1653436950000|2022-05-25 00:02:30|7925.5|7919.5|7927.8|7921.8|7927.8|7921.8|7925.5|7919.5|0
1653436960000|2022-05-25 00:02:40|7924.8|7918.8|7923.3|7917.3|7924.8|7918.8|7923.3|7917.3|3
1653436970000|2022-05-25 00:02:50|7923.6|7917.6|7927.8|7917.8|7927.8|7917.8|7923.6|7917.6|1
1653436980000|2022-05-25 00:03:00|7926.6|7920.6|7918.9|7912.9|7926.6|7920.6|7918.9|7912.9|2
1653436990000|2022-05-25 00:03:10|7918.8|7912.8|7920.6|7910.6|7920.6|7912.8|7918.3|7910.6|0
1653437000000|2022-05-25 00:03:20|7920.8|7910.8|7922.8|7916.8|7922.8|7916.8|7920.8|7910.8|0
1653437010000|2022-05-25 00:03:30|7923.1|7917.1|7922.5|7916.5|7923.8|7917.8|7922.3|7916.3|1
1653437020000|2022-05-25 00:03:40|7922.1|7916.1|7921.3|7915.3|7922.1|7916.1|7921.3|7915.3|0
1653437030000|2022-05-25 00:03:50|7921.6|7915.6|7933.7|7927.7|7934.4|7928.4|7921.6|7915.6|14
1653437040000|2022-05-25 00:04:00|7933.4|7927.4|7931.2|7925.2|7933.4|7927.4|7930.2|7924.2|3
1653437050000|2022-05-25 00:04:10|7931.4|7925.4|7929.9|7923.9|7933.7|7927.7|7929.9|7923.9|1
1653437060000|2022-05-25 00:04:20|7932|7926|7936.5|7930.5|7937|7931|7932|7926|5
1653437070000|2022-05-25 00:04:30|7935.7|7929.7|7930.8|7924.8|7935.7|7929.7|7930.8|7924.8|1
1653437100000|2022-05-25 00:05:00|7930.5|7924.5|7928.8|7922.8|7931|7924.5|7928.5|7921|2
1653437120000|2022-05-25 00:05:20|7929|7918.8|7929|7919|7929|7919|7929|7918.8|1
1653437160000|2022-05-25 00:06:00|7925.4|7919.4|7927.8|7921.8|7927.8|7921.8|7925.4|7919.4|1
1653437170000|2022-05-25 00:06:10|7926.2|7920.2|7929.2|7919.2|7929.2|7920.2|7925.4|7918.7|3
1653437180000|2022-05-25 00:06:20|7926.9|7920.9|7929.2|7919.2|7929.2|7920.9|7926.9|7919.2|0
1653437190000|2022-05-25 00:06:30|7929|7919|7928.2|7918.2|7929|7920.7|7926.7|7918.2|1
1653437200000|2022-05-25 00:06:40|7927.2|7917.2|7925.2|7919.2|7927.2|7919.2|7924.9|7917.2|0
1653437210000|2022-05-25 00:06:50|7925.5|7919.5|7925.2|7919.2|7925.5|7919.5|7925.2|7919.2|0
1653437220000|2022-05-25 00:07:00|7924.7|7918.7|7922.9|7916.9|7924.7|7918.7|7922.9|7916.9|1
1653437230000|2022-05-25 00:07:10|7922.7|7916.7|7921.4|7915.4|7922.7|7916.7|7921.4|7915.4|0
1653437240000|2022-05-25 00:07:20|7921.1|7915.1|7919.9|7913.9|7921.1|7915.1|7919.9|7913.9|2
1653437250000|2022-05-25 00:07:30|7921.7|7915.7|7921.9|7915.9|7921.9|7915.9|7921.7|7915.7|1
1653437260000|2022-05-25 00:07:40|7921.7|7915.7|7921.4|7915.4|7921.7|7915.7|7921.4|7915.4|0
1653437270000|2022-05-25 00:07:50|7921.7|7915.7|7921.1|7911.1|7921.7|7915.7|7921.1|7911.1|3
1653437290000|2022-05-25 00:08:10|7920.6|7910.6|7918.9|7912.9|7920.6|7912.9|7918.9|7910.6|1
1653437300000|2022-05-25 00:08:20|7916.8|7910.8|7919.6|7913.6|7920.6|7914.6|7916.8|7910.8|1
1653437310000|2022-05-25 00:08:30|7919.4|7913.4|7918.6|7912.6|7919.4|7913.4|7918.6|7912.6|0
1653437320000|2022-05-25 00:08:40|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|0
1653437330000|2022-05-25 00:08:50|||||||||1
1653437340000|2022-05-25 00:09:00|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|0
1653437350000|2022-05-25 00:09:10|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|0
1653437360000|2022-05-25 00:09:20|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653437370000|2022-05-25 00:09:30|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|7919.7|7913.7|0
1653437380000|2022-05-25 00:09:40|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653437390000|2022-05-25 00:09:50|||||||||1
1653437400000|2022-05-25 00:10:00|7919|7913|7919.2|7913.2|7919.2|7913.2|7919|7913|0
1653437410000|2022-05-25 00:10:10|7918.9|7912.9|7918.4|7912.4|7918.9|7912.9|7918.4|7912.4|1
1653437420000|2022-05-25 00:10:20|7918.7|7912.7|7920|7914|7921|7915|7918.7|7912.7|2
1653437430000|2022-05-25 00:10:30|7919.5|7913.5|7919.2|7913.2|7919.5|7913.5|7919.2|7913.2|0
1653437450000|2022-05-25 00:10:50|7918.9|7912.9|7918.5|7912.5|7918.9|7912.9|7918.5|7912.5|0
1653437460000|2022-05-25 00:11:00|7918.2|7912.2|7917.5|7911.5|7918.5|7912.5|7917.5|7911.5|1
1653437470000|2022-05-25 00:11:10|7917.9|7911.9|7916.4|7910.4|7917.9|7911.9|7916.4|7910.4|1
1653437480000|2022-05-25 00:11:20|7915.9|7909.9|7914.2|7908.2|7915.9|7909.9|7914.2|7908.2|1
1653437490000|2022-05-25 00:11:30|7913.9|7907.9|7913.2|7907.2|7914.9|7908.9|7913.2|7907.2|0
1653437500000|2022-05-25 00:11:40|7912.9|7906.9|7911.7|7905.7|7912.9|7906.9|7911.7|7905.7|0
1653437510000|2022-05-25 00:11:50|7911.4|7905.4|7910.2|7904.2|7911.4|7905.4|7909.4|7903.4|0
1653437520000|2022-05-25 00:12:00|7912.2|7906.2|7911.9|7905.9|7912.4|7906.4|7911.9|7905.9|2
1653437530000|2022-05-25 00:12:10|7911.4|7905.4|7910.1|7904.1|7911.4|7905.4|7910.1|7904.1|0
1653437540000|2022-05-25 00:12:20|7909.6|7903.6|7909.1|7903.1|7909.9|7903.9|7909.1|7903.1|1
1653437560000|2022-05-25 00:12:40|7908.6|7902.6|7908.6|7902.6|7908.9|7902.9|7908.6|7902.6|0
1653437570000|2022-05-25 00:12:50|7906.7|7900.7|7904.7|7898.7|7907|7901|7904.7|7898.7|2
1653437580000|2022-05-25 00:13:00|7904.4|7898.4|7902.7|7896.7|7904.4|7898.4|7902.7|7896.7|1
1653437590000|2022-05-25 00:13:10|7903.6|7897.6|7906.8|7900.8|7906.8|7900.8|7903.6|7897.6|5
1653437620000|2022-05-25 00:13:40|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|2
1653437660000|2022-05-25 00:14:20|7908.9|7902.9|7907.8|7901.8|7908.9|7902.9|7907.8|7901.8|2
1653437680000|2022-05-25 00:14:40|7907|7901|7907.3|7901.3|7907.3|7901.3|7907|7901|1
1653437700000|2022-05-25 00:15:00|7909|7899|7907.8|7901.8|7909|7901.8|7907.6|7899|0
1653437710000|2022-05-25 00:15:10|7907.6|7901.6|7905|7899|7907.6|7901.6|7905|7899|1
1653437720000|2022-05-25 00:15:20|7904.5|7898.5|7903|7897|7904.5|7898.5|7903|7897|0
1653437730000|2022-05-25 00:15:30|7902.3|7896.3|7902|7896|7902.3|7896.3|7901.3|7895.3|3
1653437740000|2022-05-25 00:15:40|7902.3|7896.3|7903.5|7897.5|7903.5|7897.5|7902.3|7896.3|1
1653437750000|2022-05-25 00:15:50|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|0
1653437770000|2022-05-25 00:16:10|7903.5|7897.5|7903.8|7897.8|7903.8|7897.8|7903.5|7897.5|0
1653437810000|2022-05-25 00:16:50|7904.3|7898.3|7905.8|7899.8|7905.8|7899.8|7903.3|7897.3|3
1653437820000|2022-05-25 00:17:00|7906.1|7900.1|7907.6|7901.6|7908.4|7902.4|7906.1|7900.1|2
1653437830000|2022-05-25 00:17:10|7908.2|7902.2|7908.4|7902.4|7908.6|7902.6|7907.6|7901.6|1
1653437840000|2022-05-25 00:17:20|7908.6|7902.6|7909.1|7903.1|7910.1|7904.1|7908.6|7902.6|3
1653437850000|2022-05-25 00:17:30|7908.8|7902.8|7909.9|7903.9|7909.9|7903.9|7908.8|7902.8|0
1653437870000|2022-05-25 00:17:50|7910.4|7904.4|7910.6|7904.6|7910.6|7904.6|7909.6|7903.6|1
1653437880000|2022-05-25 00:18:00|7910.9|7904.9|7911.6|7905.6|7913.2|7907.2|7910.9|7904.9|3
1653437890000|2022-05-25 00:18:10|7910.6|7904.6|7909.7|7903.7|7910.6|7904.6|7909.7|7903.7|1
1653437900000|2022-05-25 00:18:20|7910.7|7904.7|7911.2|7905.2|7911.2|7905.2|7910.7|7904.7|0
1653437910000|2022-05-25 00:18:30|7912.4|7906.4|7911.9|7905.9|7912.4|7906.4|7911.9|7905.9|2
1653437920000|2022-05-25 00:18:40|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|0
1653437930000|2022-05-25 00:18:50|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|2
1653437940000|2022-05-25 00:19:00|7908.1|7902.1|7905.9|7899.9|7908.1|7902.1|7905.9|7899.9|4
1653437950000|2022-05-25 00:19:10|7905.6|7899.6|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|0
1653437960000|2022-05-25 00:19:20|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653437970000|2022-05-25 00:19:30|7904.4|7898.4|7905.6|7899.6|7905.6|7899.6|7904.4|7898.4|1
1653437990000|2022-05-25 00:19:50|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653438000000|2022-05-25 00:20:00|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|0
1653438030000|2022-05-25 00:20:30|7906.4|7900.4|7907.1|7901.1|7907.1|7901.1|7906.4|7900.4|0
1653438040000|2022-05-25 00:20:40|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|0
1653438050000|2022-05-25 00:20:50|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|1
1653438060000|2022-05-25 00:21:00|7905.9|7899.9|7904.3|7898.3|7905.9|7899.9|7904.1|7898.1|1
1653438080000|2022-05-25 00:21:20|7904.6|7898.6|7905.6|7899.6|7905.6|7899.6|7904.6|7898.6|0
1653438090000|2022-05-25 00:21:30|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|0
1653438100000|2022-05-25 00:21:40|7906.3|7900.3|7906.9|7900.9|7906.9|7900.9|7906.3|7900.3|1
1653438110000|2022-05-25 00:21:50|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653438120000|2022-05-25 00:22:00|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|2
1653438130000|2022-05-25 00:22:10|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|2
1653438140000|2022-05-25 00:22:20|7909.4|7903.4|7907.6|7901.6|7909.4|7903.4|7907.6|7901.6|0
1653438150000|2022-05-25 00:22:30|7907.4|7901.4|7907.4|7901.4|7907.6|7901.6|7907.4|7901.4|0
1653438160000|2022-05-25 00:22:40|7907.7|7901.7|7908.6|7902.6|7908.6|7902.6|7907.7|7901.7|0
1653438180000|2022-05-25 00:23:00|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1653438190000|2022-05-25 00:23:10|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|0
1653438210000|2022-05-25 00:23:30|7908.9|7902.9|7909.4|7903.4|7909.4|7903.4|7908.9|7902.9|0
1653438220000|2022-05-25 00:23:40|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|0
1653438230000|2022-05-25 00:23:50|7910.4|7904.4|7912.1|7906.1|7912.1|7906.1|7910.1|7904.1|0
1653438240000|2022-05-25 00:24:00|7911.6|7905.6|7911.4|7905.4|7911.6|7905.6|7911.1|7905.1|0
1653438270000|2022-05-25 00:24:30|7911.6|7905.6|7912.8|7906.8|7912.8|7906.8|7911.6|7905.6|0
1653438280000|2022-05-25 00:24:40|7912.6|7906.6|7899.6|7889.6|7912.6|7906.6|7899.6|7889.6|3
1653438290000|2022-05-25 00:24:50|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|1
1653438300000|2022-05-25 00:25:00|7897.6|7891.6|7896.1|7890.1|7897.9|7891.9|7895.9|7889.9|10
1653438310000|2022-05-25 00:25:10|7896.9|7890.9|7898.7|7892.7|7898.7|7892.7|7896.9|7890.9|1
1653438320000|2022-05-25 00:25:20|7907.4|7901.4|7905.8|7899.8|7907.4|7901.4|7904|7898|5
1653438330000|2022-05-25 00:25:30|7905.3|7899.3|7905|7899|7905.8|7899.8|7905|7899|1
1653438340000|2022-05-25 00:25:40|7901.5|7895.5|7901|7895|7901.5|7895.5|7901|7895|2
1653438350000|2022-05-25 00:25:50|7901.3|7895.3|7900.3|7894.3|7901.3|7895.3|7900.3|7894.3|1
1653438360000|2022-05-25 00:26:00|7900|7894|7900|7894|7900|7894|7900|7894|1
1653438370000|2022-05-25 00:26:10|||||||||1
1653438380000|2022-05-25 00:26:20|||||||||1
1653438390000|2022-05-25 00:26:30|7899.8|7893.8|7896.8|7890.8|7899.8|7893.8|7896.5|7890.5|3
1653438400000|2022-05-25 00:26:40|7897.5|7891.5|7895.3|7889.3|7898|7892|7895.2|7889.2|11
1653438410000|2022-05-25 00:26:50|7896.3|7890.3|7896.8|7890.8|7896.8|7890.8|7896.3|7890.3|4
1653438420000|2022-05-25 00:27:00|7895.7|7889.7|7897|7891|7899.1|7891|7895.7|7889.1|2
1653438430000|2022-05-25 00:27:10|7898.4|7892.4|7900.5|7890.5|7900.6|7892.4|7898.4|7890.5|2
1653438450000|2022-05-25 00:27:30|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|0
1653438470000|2022-05-25 00:27:50|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1653438480000|2022-05-25 00:28:00|7900.1|7894.1|7901.9|7895.9|7901.9|7895.9|7900.1|7894.1|3
1653438490000|2022-05-25 00:28:10|7902.1|7896.1|7902.6|7896.6|7902.6|7896.6|7902.1|7896.1|0
1653438500000|2022-05-25 00:28:20|7902.3|7896.3|7902.1|7896.1|7902.6|7896.6|7902.1|7896.1|0
1653438510000|2022-05-25 00:28:30|7901.6|7895.6|7899.3|7893.3|7901.6|7895.6|7899.3|7893.3|1
1653438520000|2022-05-25 00:28:40|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|1
1653438570000|2022-05-25 00:29:30|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653438590000|2022-05-25 00:29:50|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|7901.3|7895.3|1
1653438600000|2022-05-25 00:30:00|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653438610000|2022-05-25 00:30:10|7901.3|7895.3|7899.3|7893.3|7901.3|7895.3|7899.3|7893.3|1
1653438620000|2022-05-25 00:30:20|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|1
1653438630000|2022-05-25 00:30:30|7899.8|7893.8|7899.6|7893.6|7899.8|7893.8|7899.6|7893.6|30
1653438640000|2022-05-25 00:30:40|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|7899.5|7893.5|0
1653438650000|2022-05-25 00:30:50|7899.1|7893.1|7898.3|7892.3|7899.1|7893.1|7898.3|7892.3|2
1653438660000|2022-05-25 00:31:00|7898|7892|7898.3|7892.3|7898.3|7892.3|7898|7892|2
1653438680000|2022-05-25 00:31:20|7897.8|7891.8|7897.5|7891.5|7898|7892|7897.5|7891.5|2
1653438690000|2022-05-25 00:31:30|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1653438720000|2022-05-25 00:32:00|7897|7891|7897.3|7891.3|7897.3|7891.3|7897|7891|0
1653438730000|2022-05-25 00:32:10|7897|7891|7897|7891|7897|7891|7897|7891|0
1653438740000|2022-05-25 00:32:20|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|4
1653438750000|2022-05-25 00:32:30|7897.7|7891.7|7898|7892|7898|7892|7897.7|7891.7|0
1653438760000|2022-05-25 00:32:40|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1653438770000|2022-05-25 00:32:50|7896.5|7890.5|7896.2|7890.2|7897|7891|7896.2|7890.2|3
1653438780000|2022-05-25 00:33:00|7895.7|7889.7|7896|7890|7896|7890|7895.7|7889.7|0
1653438790000|2022-05-25 00:33:10|7893.9|7887.9|7897.3|7891.3|7897.3|7891.3|7893.9|7887.9|2
1653438810000|2022-05-25 00:33:30|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653438840000|2022-05-25 00:34:00|7894.8|7888.8|7895.3|7889.3|7895.3|7889.3|7894.8|7888.8|0
1653438850000|2022-05-25 00:34:10|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653438870000|2022-05-25 00:34:30|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653438910000|2022-05-25 00:35:10|7895.9|7889.9|7895.6|7889.6|7895.9|7889.9|7895.6|7889.6|0
1653438920000|2022-05-25 00:35:20|7895.3|7889.3|7894.8|7888.8|7895.3|7889.3|7894.8|7888.8|0
1653438950000|2022-05-25 00:35:50|||||||||1
1653438960000|2022-05-25 00:36:00|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1653438970000|2022-05-25 00:36:10|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|7894.8|7888.8|0
1653438980000|2022-05-25 00:36:20|7895.6|7889.6|7895.3|7889.3|7895.6|7889.6|7895.3|7889.3|0
1653438990000|2022-05-25 00:36:30|7895.1|7889.1|7895.6|7889.6|7895.6|7889.6|7895.1|7889.1|0
1653439020000|2022-05-25 00:37:00|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653439040000|2022-05-25 00:37:20|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|6
1653439060000|2022-05-25 00:37:40|7894.1|7888.1|7893.1|7887.1|7894.1|7888.1|7892.6|7886.6|0
1653439080000|2022-05-25 00:38:00|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|0
1653439090000|2022-05-25 00:38:10|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1653439100000|2022-05-25 00:38:20|7892.6|7886.6|7893.1|7887.1|7893.1|7887.1|7892.6|7886.6|0
1653439110000|2022-05-25 00:38:30|7892.8|7886.8|7892.6|7886.6|7892.8|7886.8|7892.6|7886.6|0
1653439120000|2022-05-25 00:38:40|7892.8|7886.8|7892.6|7886.6|7892.8|7886.8|7892.6|7886.6|2
1653439130000|2022-05-25 00:38:50|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653439150000|2022-05-25 00:39:10|7892.8|7886.8|7893.1|7887.1|7893.1|7887.1|7892.6|7886.6|0
1653439160000|2022-05-25 00:39:20|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|0
1653439170000|2022-05-25 00:39:30|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|0
1653439200000|2022-05-25 00:40:00|7892.6|7886.6|7893.3|7887.3|7893.3|7887.3|7892.6|7886.6|1
1653439210000|2022-05-25 00:40:10|7893|7887|7893.3|7887.3|7893.3|7887.3|7892.8|7886.8|0
1653439250000|2022-05-25 00:40:50|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|1
1653439260000|2022-05-25 00:41:00|7893.8|7887.8|7893.6|7887.6|7893.8|7887.8|7893.6|7887.6|0
1653439270000|2022-05-25 00:41:10|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|0
1653439300000|2022-05-25 00:41:40|7893.5|7887.5|7893.8|7887.8|7893.8|7887.8|7893.5|7887.5|0
1653439400000|2022-05-25 00:43:20|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653439420000|2022-05-25 00:43:40|7893.8|7887.8|7894.1|7888.1|7894.1|7888.1|7893.8|7887.8|0
1653439430000|2022-05-25 00:43:50|7893.8|7887.8|7892.5|7886.5|7894.1|7888.1|7892.5|7886.5|12
1653439440000|2022-05-25 00:44:00|7893|7887|7893|7887|7893|7887|7893|7887|0
1653439450000|2022-05-25 00:44:10|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653439470000|2022-05-25 00:44:30|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|0
1653439480000|2022-05-25 00:44:40|7894.6|7888.6|7894.8|7888.8|7894.8|7888.8|7894.6|7888.6|1
1653439490000|2022-05-25 00:44:50|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1653439500000|2022-05-25 00:45:00|7895.4|7889.4|7895.3|7889.3|7895.6|7889.6|7895.1|7889.1|0
1653439510000|2022-05-25 00:45:10|7895.4|7889.4|7895.1|7889.1|7895.6|7889.6|7894.8|7888.8|0
1653439520000|2022-05-25 00:45:20|7895.6|7889.6|7895.1|7889.1|7895.9|7889.9|7895.1|7889.1|1
1653439540000|2022-05-25 00:45:40|7894.8|7888.8|7895.1|7889.1|7895.1|7889.1|7894.8|7888.8|0
1653439550000|2022-05-25 00:45:50|7894.8|7888.8|7895.1|7889.1|7895.1|7889.1|7894.8|7888.8|0
1653439580000|2022-05-25 00:46:20|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|0
1653439590000|2022-05-25 00:46:30|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|0
1653439600000|2022-05-25 00:46:40|7894.6|7888.6|7896.3|7890.3|7896.6|7890.6|7894.6|7888.6|2
1653439610000|2022-05-25 00:46:50|7896.1|7890.1|7895.8|7889.8|7896.1|7890.1|7895.8|7889.8|0
1653439620000|2022-05-25 00:47:00|7896.3|7890.3|7896.6|7890.6|7897.1|7891.1|7896.3|7890.3|0
1653439640000|2022-05-25 00:47:20|7896.1|7890.1|7895.8|7889.8|7896.1|7890.1|7895.8|7889.8|0
1653439650000|2022-05-25 00:47:30|7896.1|7890.1|7895.8|7889.8|7896.1|7890.1|7895.8|7889.8|0
1653439670000|2022-05-25 00:47:50|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653439710000|2022-05-25 00:48:30|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653439720000|2022-05-25 00:48:40|7896.1|7890.1|7896.3|7890.3|7896.3|7890.3|7896.1|7890.1|0
1653439730000|2022-05-25 00:48:50|7896.1|7890.1|7896.8|7890.8|7897.9|7891.9|7896.1|7890.1|3
1653439740000|2022-05-25 00:49:00|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653439770000|2022-05-25 00:49:30|7896.8|7890.8|7896.3|7890.3|7896.8|7890.8|7896.3|7890.3|0
1653439790000|2022-05-25 00:49:50|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653439800000|2022-05-25 00:50:00|7896.4|7890.4|7895.3|7889.3|7896.4|7890.4|7895.3|7889.3|2
1653439920000|2022-05-25 00:52:00|7895.5|7889.5|7896.3|7890.3|7896.3|7890.3|7895.5|7889.5|0
1653439930000|2022-05-25 00:52:10|7896|7890|7895.8|7889.8|7896|7890|7895.8|7889.8|0
1653439950000|2022-05-25 00:52:30|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|0
1653440030000|2022-05-25 00:53:50|7894.5|7888.5|7895|7889|7895|7889|7894.5|7888.5|1
1653440040000|2022-05-25 00:54:00|7894.5|7888.5|7894.3|7888.3|7894.5|7888.5|7894.3|7888.3|0
1653440080000|2022-05-25 00:54:40|7893.8|7887.8|7896.5|7890.5|7896.5|7890.5|7893.3|7887.3|4
1653440090000|2022-05-25 00:54:50|7896.8|7890.8|7895.2|7889.2|7896.8|7890.8|7895.2|7889.2|2
1653440100000|2022-05-25 00:55:00|7894.7|7888.7|7894.8|7888.8|7894.8|7888.8|7894.3|7888.3|0
1653440110000|2022-05-25 00:55:10|7894.5|7888.5|7894.3|7888.3|7894.5|7888.5|7894.3|7888.3|0
1653440120000|2022-05-25 00:55:20|7894|7888|7893.8|7887.8|7894|7888|7893.8|7887.8|0
1653440140000|2022-05-25 00:55:40|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|7893.5|7887.5|0
1653440150000|2022-05-25 00:55:50|7893.2|7887.2|7893.5|7887.5|7893.5|7887.5|7893.2|7887.2|0
1653440160000|2022-05-25 00:56:00|7894.5|7888.5|7895|7889|7895|7889|7894.5|7888.5|0
1653440190000|2022-05-25 00:56:30|||||||||1
1653440200000|2022-05-25 00:56:40|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|1
1653440230000|2022-05-25 00:57:10|7896|7890|7896.3|7890.3|7896.3|7890.3|7896|7890|0
1653440240000|2022-05-25 00:57:20|7896.8|7890.8|7896.6|7890.6|7897.1|7891.1|7896.6|7890.6|1
1653440260000|2022-05-25 00:57:40|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|0
1653440270000|2022-05-25 00:57:50|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1653440290000|2022-05-25 00:58:10|7897.6|7891.6|7898.1|7892.1|7898.3|7892.3|7897.6|7891.6|2
1653440300000|2022-05-25 00:58:20|7898.6|7892.6|7899.1|7893.1|7899.1|7893.1|7898.6|7892.6|0
1653440310000|2022-05-25 00:58:30|7900.8|7894.8|7900.6|7894.6|7901.1|7895.1|7900.6|7894.6|2
1653440320000|2022-05-25 00:58:40|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|0
1653440330000|2022-05-25 00:58:50|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653440370000|2022-05-25 00:59:30|7900|7894|7902.4|7896.4|7902.4|7896.4|7900|7894|5
1653440380000|2022-05-25 00:59:40|7902.2|7896.2|7901.9|7895.9|7902.2|7896.2|7901.6|7895.6|0
1653440390000|2022-05-25 00:59:50|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653440400000|2022-05-25 01:00:00|7901.4|7895.4|7897|7891|7902.1|7896.1|7896.8|7890.8|2
1653440410000|2022-05-25 01:00:10|7897.5|7891.5|7898|7892|7900.1|7894.1|7897.5|7891.5|1
1653440420000|2022-05-25 01:00:20|7897.5|7891.5|7898.8|7892.8|7898.8|7892.8|7897.5|7891.5|0
1653440430000|2022-05-25 01:00:30|7899.1|7893.1|7898.3|7892.3|7899.1|7893.1|7898.3|7892.3|0
1653440440000|2022-05-25 01:00:40|7898.5|7892.5|7898.8|7892.8|7898.8|7892.8|7898.5|7892.5|0
1653440450000|2022-05-25 01:00:50|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7898.8|7892.8|0
1653440460000|2022-05-25 01:01:00|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|0
1653440470000|2022-05-25 01:01:10|7899.1|7893.1|7897.3|7891.3|7899.1|7893.1|7897.3|7891.3|0
1653440480000|2022-05-25 01:01:20|7897|7891|7896|7890|7897|7891|7896|7890|2
1653440490000|2022-05-25 01:01:30|7894.5|7888.5|7894.3|7888.3|7894.5|7888.5|7894.3|7888.3|0
1653440500000|2022-05-25 01:01:40|7895.5|7889.5|7895.8|7889.8|7895.8|7889.8|7895.5|7889.5|1
1653440510000|2022-05-25 01:01:50|7897.1|7891.1|7897.6|7891.6|7897.6|7891.6|7897.1|7891.1|0
1653440540000|2022-05-25 01:02:20|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653440550000|2022-05-25 01:02:30|7897.8|7891.8|7895.8|7889.8|7897.8|7891.8|7895.8|7889.8|0
1653440580000|2022-05-25 01:03:00|7895.3|7889.3|7895|7889|7895.3|7889.3|7895|7889|0
1653440610000|2022-05-25 01:03:30|7895.3|7889.3|7895.8|7889.8|7895.8|7889.8|7895.3|7889.3|0
1653440630000|2022-05-25 01:03:50|7895.3|7889.3|7894.8|7888.8|7895.3|7889.3|7894.8|7888.8|0
1653440640000|2022-05-25 01:04:00|7895|7889|7894.8|7888.8|7895|7889|7894.8|7888.8|0
1653440660000|2022-05-25 01:04:20|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|0
1653440680000|2022-05-25 01:04:40|7893.7|7887.7|7893.2|7887.2|7893.7|7887.7|7893.2|7887.2|0
1653440700000|2022-05-25 01:05:00|7892.7|7886.7|7893.5|7887.5|7893.5|7887.5|7892.2|7886.2|1
1653440710000|2022-05-25 01:05:10|7893.8|7887.8|7894.3|7888.3|7894.3|7888.3|7893.8|7887.8|1
1653440720000|2022-05-25 01:05:20|7894|7888|7893.8|7887.8|7894|7888|7893.8|7887.8|0
1653440730000|2022-05-25 01:05:30|7894|7888|7894.8|7888.8|7894.8|7888.8|7894|7888|1
1653440740000|2022-05-25 01:05:40|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|0
1653440750000|2022-05-25 01:05:50|7894|7888|7894|7888|7894|7888|7894|7888|0
1653440760000|2022-05-25 01:06:00|7894.2|7888.2|7894.5|7888.5|7894.5|7888.5|7894.2|7888.2|0
1653440770000|2022-05-25 01:06:10|7894|7888|7893.7|7887.7|7894|7888|7893.7|7887.7|0
1653440780000|2022-05-25 01:06:20|7894|7888|7893.7|7887.7|7894|7888|7893.7|7887.7|0
1653440800000|2022-05-25 01:06:40|7893.2|7887.2|7892.2|7886.2|7893.2|7887.2|7892.2|7886.2|2
1653440810000|2022-05-25 01:06:50|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|0
1653440820000|2022-05-25 01:07:00|7892.2|7886.2|7891.7|7885.7|7892.2|7886.2|7891.7|7885.7|3
1653440830000|2022-05-25 01:07:10|7891.5|7885.5|7892|7886|7892|7886|7891.5|7885.5|2
1653440840000|2022-05-25 01:07:20|7892.2|7886.2|7893|7887|7893|7887|7892.2|7886.2|0
1653440850000|2022-05-25 01:07:30|7893.2|7887.2|7894.5|7888.5|7894.5|7888.5|7893|7887|1
1653440860000|2022-05-25 01:07:40|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|0
1653440870000|2022-05-25 01:07:50|7894.5|7888.5|7893|7887|7894.5|7888.5|7892.7|7886.7|2
1653440880000|2022-05-25 01:08:00|7892.7|7886.7|7892.5|7886.5|7892.7|7886.7|7891.7|7885.7|4
1653440890000|2022-05-25 01:08:10|7892.2|7886.2|7893|7887|7893|7887|7891.5|7885.5|1
1653440910000|2022-05-25 01:08:30|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|0
1653440930000|2022-05-25 01:08:50|7894|7888|7894|7888|7894.5|7888.5|7894|7888|2
1653440940000|2022-05-25 01:09:00|7894.3|7888.3|7893.5|7887.5|7894.3|7888.3|7893|7887|0
1653440960000|2022-05-25 01:09:20|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|0
1653440970000|2022-05-25 01:09:30|7893.5|7887.5|7893.3|7887.3|7893.5|7887.5|7893.3|7887.3|0
1653441000000|2022-05-25 01:10:00|7894|7888|7894.8|7888.8|7894.8|7888.8|7894|7888|0
1653441010000|2022-05-25 01:10:10|7895.1|7889.1|7895.3|7889.3|7895.6|7889.6|7895.1|7889.1|0
1653441060000|2022-05-25 01:11:00|7895.6|7889.6|7894.8|7888.8|7895.8|7889.8|7894.8|7888.8|0
1653441070000|2022-05-25 01:11:10|7894|7888|7894.5|7888.5|7894.5|7888.5|7894|7888|0
1653441110000|2022-05-25 01:11:50|7894|7888|7894|7888|7894|7888|7894|7888|3
1653441120000|2022-05-25 01:12:00|7893.8|7887.8|7894.5|7888.5|7894.5|7888.5|7893.8|7887.8|0
1653441130000|2022-05-25 01:12:10|7895|7889|7893|7887|7895|7889|7893|7887|1
1653441140000|2022-05-25 01:12:20|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|0
1653441150000|2022-05-25 01:12:30|7893.5|7887.5|7894|7888|7894|7888|7893.5|7887.5|1
1653441160000|2022-05-25 01:12:40|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|0
1653441170000|2022-05-25 01:12:50|7894|7888|7894.3|7888.3|7894.3|7888.3|7894|7888|0
1653441180000|2022-05-25 01:13:00|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7891.7|7885.7|8
1653441190000|2022-05-25 01:13:10|7894|7888|7894|7888|7894|7888|7894|7888|0
1653441240000|2022-05-25 01:14:00|7894.5|7888.5|7897.6|7891.6|7897.9|7891.9|7894.5|7888.5|15
1653441260000|2022-05-25 01:14:20|7896.6|7890.6|7896.8|7890.8|7896.8|7890.8|7896.1|7890.1|1
1653441270000|2022-05-25 01:14:30|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|0
1653441280000|2022-05-25 01:14:40|7896.8|7890.8|7896.1|7890.1|7897.1|7891.1|7896.1|7890.1|0
1653441290000|2022-05-25 01:14:50|7897|7891|7897|7891|7897|7891|7897|7891|0
1653441300000|2022-05-25 01:15:00|7896.8|7890.8|7898.8|7892.8|7898.8|7892.8|7896.3|7890.3|1
1653441310000|2022-05-25 01:15:10|7899.3|7893.3|7900|7894|7900|7894|7899.3|7893.3|0
1653441320000|2022-05-25 01:15:20|7900.3|7894.3|7899.2|7893.2|7900.3|7894.3|7899.2|7893.2|2
1653441330000|2022-05-25 01:15:30|7899|7893|7899.5|7893.5|7899.5|7893.5|7899|7893|0
1653441340000|2022-05-25 01:15:40|7899.3|7893.3|7899.5|7893.5|7899.5|7893.5|7899.3|7893.3|0
1653441360000|2022-05-25 01:16:00|7899|7893|7899.3|7893.3|7899.3|7893.3|7898.8|7892.8|1
1653441370000|2022-05-25 01:16:10|7898.5|7892.5|7898.5|7892.5|7898.5|7892.5|7898.5|7892.5|0
1653441380000|2022-05-25 01:16:20|7898.2|7892.2|7898.3|7892.3|7898.3|7892.3|7898|7892|0
1653441390000|2022-05-25 01:16:30|7899|7893|7899|7893|7899.3|7893.3|7899|7893|1
1653441400000|2022-05-25 01:16:40|7899.3|7893.3|7899|7893|7899.3|7893.3|7899|7893|0
1653441420000|2022-05-25 01:17:00|7898.8|7892.8|7899.7|7893.7|7899.7|7893.7|7898.8|7892.8|0
1653441430000|2022-05-25 01:17:10|7900|7894|7900|7894|7900|7894|7899.7|7893.7|0
1653441470000|2022-05-25 01:17:50|7899.8|7893.8|7900|7894|7900|7894|7899.8|7893.8|0
1653441480000|2022-05-25 01:18:00|7899.8|7893.8|7900.5|7894.5|7900.5|7894.5|7899.8|7893.8|1
1653441490000|2022-05-25 01:18:10|7900.3|7894.3|7900.8|7894.8|7901.3|7895.3|7900.3|7894.3|0
1653441500000|2022-05-25 01:18:20|7900.5|7894.5|7900.3|7894.3|7900.5|7894.5|7900.3|7894.3|0
1653441510000|2022-05-25 01:18:30|7900|7894|7900|7894|7900|7894|7900|7894|0
1653441520000|2022-05-25 01:18:40|7900.3|7894.3|7901|7895|7901|7895|7900.3|7894.3|0
1653441540000|2022-05-25 01:19:00|7900.5|7894.5|7900.5|7894.5|7900.5|7894.5|7900.3|7894.3|3
1653441560000|2022-05-25 01:19:20|7900.3|7894.3|7900.5|7894.5|7900.5|7894.5|7900.3|7894.3|0
1653441570000|2022-05-25 01:19:30|7901|7895|7900.8|7894.8|7901|7895|7900.8|7894.8|4
1653441580000|2022-05-25 01:19:40|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1653441590000|2022-05-25 01:19:50|7900.5|7894.5|7900.8|7894.8|7900.8|7894.8|7900.5|7894.5|0
1653441600000|2022-05-25 01:20:00|7900.5|7894.5|7900|7894|7900.5|7894.5|7900|7894|0
1653441610000|2022-05-25 01:20:10|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1653441630000|2022-05-25 01:20:30|7899|7893|7899|7893|7899|7893|7899|7893|1
1653441650000|2022-05-25 01:20:50|7899.3|7893.3|7898.8|7892.8|7899.3|7893.3|7898.8|7892.8|0
1653441660000|2022-05-25 01:21:00|7899|7893|7899.5|7893.5|7899.5|7893.5|7899|7893|1
1653441690000|2022-05-25 01:21:30|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|7899.8|7893.8|0
1653441700000|2022-05-25 01:21:40|7900|7894|7900|7894|7900|7894|7900|7894|0
1653441720000|2022-05-25 01:22:00|7899.8|7893.8|7898.5|7892.5|7899.8|7893.8|7898.5|7892.5|1
1653441730000|2022-05-25 01:22:10|7898.7|7892.7|7898.5|7892.5|7898.7|7892.7|7898.5|7892.5|0
1653441740000|2022-05-25 01:22:20|7898|7892|7897.8|7891.8|7898|7892|7897.3|7891.3|1
1653441760000|2022-05-25 01:22:40|7897.3|7891.3|7897.8|7891.8|7897.8|7891.8|7897.3|7891.3|0
1653441770000|2022-05-25 01:22:50|7897.5|7891.5|7897|7891|7897.5|7891.5|7897|7891|1
1653441780000|2022-05-25 01:23:00|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|0
1653441790000|2022-05-25 01:23:10|7897.2|7891.2|7896|7890|7897.2|7891.2|7896|7890|0
1653441800000|2022-05-25 01:23:20|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|7895.5|7889.5|0
1653441810000|2022-05-25 01:23:30|7896|7890|7896|7890|7896|7890|7896|7890|0
1653441820000|2022-05-25 01:23:40|7895.7|7889.7|7898|7892|7898|7892|7895.7|7889.7|1
1653441830000|2022-05-25 01:23:50|7897.5|7891.5|7897|7891|7897.5|7891.5|7896.7|7890.7|0
1653441840000|2022-05-25 01:24:00|7897.2|7891.2|7896.2|7890.2|7897.2|7891.2|7896.2|7890.2|0
1653441870000|2022-05-25 01:24:30|7896.7|7890.7|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|1
1653441890000|2022-05-25 01:24:50|7898|7892|7899|7893|7899|7893|7898|7892|0
1653441900000|2022-05-25 01:25:00|7898.7|7892.7|7898|7892|7899.2|7893.2|7898|7892|0
1653441910000|2022-05-25 01:25:10|7898.2|7892.2|7898|7892|7898.2|7892.2|7898|7892|0
1653441930000|2022-05-25 01:25:30|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1653441940000|2022-05-25 01:25:40|7898|7892|7898.2|7892.2|7898.2|7892.2|7898|7892|0
1653441950000|2022-05-25 01:25:50|7898.7|7892.7|7898.5|7892.5|7898.7|7892.7|7898.5|7892.5|0
1653441960000|2022-05-25 01:26:00|7897.9|7891.9|7895.9|7889.9|7897.9|7891.9|7895.9|7889.9|5
1653441970000|2022-05-25 01:26:10|7896.2|7890.2|7898.2|7892.2|7898.7|7892.7|7896.2|7890.2|1
1653441980000|2022-05-25 01:26:20|7898.7|7892.7|7898|7892|7898.7|7892.7|7898|7892|0
1653441990000|2022-05-25 01:26:30|7898.2|7892.2|7898.7|7892.7|7898.7|7892.7|7898.2|7892.2|0
1653442010000|2022-05-25 01:26:50|7898.2|7892.2|7897.5|7891.5|7898.2|7892.2|7897|7891|0
1653442030000|2022-05-25 01:27:10|7897.8|7891.8|7898.3|7892.3|7898.3|7892.3|7897.8|7891.8|1
1653442050000|2022-05-25 01:27:30|7897.8|7891.8|7897.5|7891.5|7897.8|7891.8|7897.5|7891.5|0
1653442060000|2022-05-25 01:27:40|7897.7|7891.7|7898|7892|7898|7892|7897.7|7891.7|0
1653442140000|2022-05-25 01:29:00|7896.7|7890.7|7896.7|7890.7|7896.7|7890.7|7896.7|7890.7|1
1653442150000|2022-05-25 01:29:10|7897|7891|7897.2|7891.2|7897.2|7891.2|7897|7891|0
1653442170000|2022-05-25 01:29:30|7897|7891|7896.7|7890.7|7897|7891|7896.7|7890.7|0
1653442180000|2022-05-25 01:29:40|7897|7891|7897.2|7891.2|7897.2|7891.2|7897|7891|0
1653442190000|2022-05-25 01:29:50|7895.7|7889.7|7896|7890|7896|7890|7895.7|7889.7|0
1653442200000|2022-05-25 01:30:00|7896.2|7890.2|7897.2|7891.2|7897.2|7891.2|7896.2|7890.2|0
1653442210000|2022-05-25 01:30:10|7897|7891|7896|7890|7897|7891|7895.5|7889.5|0
1653442220000|2022-05-25 01:30:20|7896.2|7890.2|7895.5|7889.5|7896.5|7890.5|7895.5|7889.5|0
1653442240000|2022-05-25 01:30:40|7896|7890|7897|7891|7897.2|7891.2|7896|7890|0
1653442250000|2022-05-25 01:30:50|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7897|7891|0
1653442260000|2022-05-25 01:31:00|7897.5|7891.5|7897.2|7891.2|7897.5|7891.5|7897.2|7891.2|0
1653442270000|2022-05-25 01:31:10|7897.5|7891.5|7896.5|7890.5|7897.5|7891.5|7896.2|7890.2|0
1653442280000|2022-05-25 01:31:20|7897|7891|7896.5|7890.5|7897|7891|7896.5|7890.5|0
1653442290000|2022-05-25 01:31:30|7896.2|7890.2|7895|7889|7896.2|7890.2|7895|7889|0
1653442300000|2022-05-25 01:31:40|7895.2|7889.2|7895.5|7889.5|7895.5|7889.5|7895.2|7889.2|0
1653442310000|2022-05-25 01:31:50|7896|7890|7897|7891|7897|7891|7896|7890|0
1653442320000|2022-05-25 01:32:00|7897.2|7891.2|7895.7|7889.7|7897.2|7891.2|7895.7|7889.7|1
1653442330000|2022-05-25 01:32:10|7895.5|7889.5|7895|7889|7895.5|7889.5|7895|7889|0
1653442340000|2022-05-25 01:32:20|7895.4|7889.4|7895.7|7889.7|7895.7|7889.7|7895.4|7889.4|1
1653442350000|2022-05-25 01:32:30|7895.9|7889.9|7896.4|7890.4|7896.4|7890.4|7895.9|7889.9|0
1653442370000|2022-05-25 01:32:50|7896.2|7890.2|7895.7|7889.7|7896.2|7890.2|7895.7|7889.7|0
1653442380000|2022-05-25 01:33:00|7895.9|7889.9|7896.2|7890.2|7896.2|7890.2|7895.9|7889.9|0
1653442390000|2022-05-25 01:33:10|7895.7|7889.7|7893.4|7887.4|7895.7|7889.7|7893.4|7887.4|0
1653442400000|2022-05-25 01:33:20|7893.9|7887.9|7894.4|7888.4|7894.4|7888.4|7893.9|7887.9|0
1653442410000|2022-05-25 01:33:30|7894.9|7888.9|7893.9|7887.9|7894.9|7888.9|7893.9|7887.9|0
1653442420000|2022-05-25 01:33:40|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7892.9|7886.9|1
1653442440000|2022-05-25 01:34:00|7893.4|7887.4|7893.2|7887.2|7893.4|7887.4|7892.9|7886.9|1
1653442450000|2022-05-25 01:34:10|7893.4|7887.4|7891.9|7885.9|7893.4|7887.4|7891.9|7885.9|1
1653442460000|2022-05-25 01:34:20|7892.4|7886.4|7892.7|7886.7|7892.7|7886.7|7892.4|7886.4|0
1653442490000|2022-05-25 01:34:50|7894.2|7888.2|7893.7|7887.7|7894.2|7888.2|7893.7|7887.7|1
1653442500000|2022-05-25 01:35:00|7894|7888|7896|7890|7896|7890|7894|7888|0
1653442510000|2022-05-25 01:35:10|7895|7889|7894.2|7888.2|7895|7889|7893.2|7887.2|0
1653442520000|2022-05-25 01:35:20|7894.4|7888.4|7894.7|7888.7|7894.7|7888.7|7894.4|7888.4|0
1653442570000|2022-05-25 01:36:10|7895.4|7889.4|7895.2|7889.2|7895.7|7889.7|7895.2|7889.2|0
1653442580000|2022-05-25 01:36:20|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1653442590000|2022-05-25 01:36:30|7896.2|7890.2|7896.7|7890.7|7896.7|7890.7|7896.2|7890.2|0
1653442600000|2022-05-25 01:36:40|7896.9|7890.9|7897.2|7891.2|7897.2|7891.2|7896.9|7890.9|1
1653442610000|2022-05-25 01:36:50|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1653442620000|2022-05-25 01:37:00|7897.2|7891.2|7894.9|7888.9|7897.2|7891.2|7894.9|7888.9|0
1653442660000|2022-05-25 01:37:40|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|0
1653442680000|2022-05-25 01:38:00|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|0
1653442710000|2022-05-25 01:38:30|7895.9|7889.9|7896.2|7890.2|7896.2|7890.2|7895.9|7889.9|0
1653442730000|2022-05-25 01:38:50|7896.4|7890.4|7898.2|7892.2|7898.2|7892.2|7896.4|7890.4|1
1653442740000|2022-05-25 01:39:00|7898|7892|7897.7|7891.7|7898|7892|7897.7|7891.7|0
1653442750000|2022-05-25 01:39:10|7897.4|7891.4|7896.4|7890.4|7897.4|7891.4|7896.4|7890.4|0
1653442760000|2022-05-25 01:39:20|7896.7|7890.7|7896.9|7890.9|7896.9|7890.9|7896.7|7890.7|0
1653442790000|2022-05-25 01:39:50|7897.2|7891.2|7897.7|7891.7|7897.7|7891.7|7897.2|7891.2|0
1653442800000|2022-05-25 01:40:00|7897.2|7891.2|7896.9|7890.9|7897.2|7891.2|7896.4|7890.4|1
1653442870000|2022-05-25 01:41:10|7897.4|7891.4|7897.2|7891.2|7897.4|7891.4|7897.2|7891.2|0
1653442890000|2022-05-25 01:41:30|7896.4|7890.4|7895.7|7889.7|7896.4|7890.4|7895.7|7889.7|0
1653442900000|2022-05-25 01:41:40|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1653442930000|2022-05-25 01:42:10|7896.9|7890.9|7896.7|7890.7|7896.9|7890.9|7896.7|7890.7|0
1653442940000|2022-05-25 01:42:20|7896.2|7890.2|7895.7|7889.7|7896.2|7890.2|7895.7|7889.7|0
1653442970000|2022-05-25 01:42:50|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1653443000000|2022-05-25 01:43:20|7896.7|7890.7|7896.4|7890.4|7896.7|7890.7|7896.4|7890.4|0
1653443040000|2022-05-25 01:44:00|7895.9|7889.9|7895.4|7889.4|7895.9|7889.9|7895.4|7889.4|1
1653443070000|2022-05-25 01:44:30|7896.1|7890.1|7895.9|7889.9|7896.1|7890.1|7895.9|7889.9|0
1653443080000|2022-05-25 01:44:40|7896.1|7890.1|7896.9|7890.9|7896.9|7890.9|7895.9|7889.9|0
1653443090000|2022-05-25 01:44:50|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|0
1653443100000|2022-05-25 01:45:00|7896.9|7890.9|7896.2|7890.2|7896.9|7890.9|7895.9|7889.9|1
1653443110000|2022-05-25 01:45:10|7896.7|7890.7|7896.4|7890.4|7896.7|7890.7|7896.4|7890.4|0
1653443120000|2022-05-25 01:45:20|7896.7|7890.7|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|1
1653443140000|2022-05-25 01:45:40|7897.1|7891.1|7894.9|7888.9|7897.1|7891.1|7894.4|7888.4|2
1653443150000|2022-05-25 01:45:50|7895.1|7889.1|7895.6|7889.6|7895.6|7889.6|7895.1|7889.1|1
1653443160000|2022-05-25 01:46:00|7896.1|7890.1|7897.1|7891.1|7897.1|7891.1|7896.1|7890.1|0
1653443180000|2022-05-25 01:46:20|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|1
1653443190000|2022-05-25 01:46:30|7897.9|7891.9|7897.2|7891.2|7898.1|7892.1|7896.7|7890.7|0
1653443200000|2022-05-25 01:46:40|7896.9|7890.9|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|0
1653443210000|2022-05-25 01:46:50|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|1
1653443220000|2022-05-25 01:47:00|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|0
1653443260000|2022-05-25 01:47:40|7897.4|7891.4|7897.7|7891.7|7897.7|7891.7|7897.4|7891.4|0
1653443280000|2022-05-25 01:48:00|7897.2|7891.2|7896.7|7890.7|7897.2|7891.2|7896.7|7890.7|1
1653443330000|2022-05-25 01:48:50|7896.9|7890.9|7898.2|7892.2|7898.2|7892.2|7896.9|7890.9|0
1653443340000|2022-05-25 01:49:00|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653443360000|2022-05-25 01:49:20|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653443380000|2022-05-25 01:49:40|7898.9|7892.9|7898.6|7892.6|7898.9|7892.9|7898.6|7892.6|0
1653443400000|2022-05-25 01:50:00|7898.9|7892.9|7899.1|7893.1|7899.9|7893.9|7898.6|7892.6|2
1653443420000|2022-05-25 01:50:20|7899.4|7893.4|7901.7|7895.7|7902|7896|7899.4|7893.4|3
1653443430000|2022-05-25 01:50:30|7901.5|7895.5|7899.4|7893.4|7901.5|7895.5|7899.4|7893.4|0
1653443440000|2022-05-25 01:50:40|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|0
1653443450000|2022-05-25 01:50:50|7900.2|7894.2|7899.4|7893.4|7900.2|7894.2|7899.4|7893.4|1
1653443460000|2022-05-25 01:51:00|7899.1|7893.1|7898.4|7892.4|7899.1|7893.1|7898.2|7892.2|0
1653443470000|2022-05-25 01:51:10|7898.2|7892.2|7898.4|7892.4|7899.2|7893.2|7897.9|7891.9|1
1653443490000|2022-05-25 01:51:30|7898.9|7892.9|7898.4|7892.4|7898.9|7892.9|7898.4|7892.4|0
1653443500000|2022-05-25 01:51:40|7897.9|7891.9|7897.7|7891.7|7897.9|7891.9|7897.4|7891.4|0
1653443510000|2022-05-25 01:51:50|7897.9|7891.9|7898.4|7892.4|7898.4|7892.4|7897.9|7891.9|0
1653443520000|2022-05-25 01:52:00|7898.7|7892.7|7898.4|7892.4|7898.9|7892.9|7898.4|7892.4|0
1653443530000|2022-05-25 01:52:10|7898.2|7892.2|7898.7|7892.7|7898.7|7892.7|7897.9|7891.9|2
1653443550000|2022-05-25 01:52:30|7898.9|7892.9|7898.4|7892.4|7898.9|7892.9|7898.4|7892.4|0
1653443560000|2022-05-25 01:52:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|2
1653443570000|2022-05-25 01:52:50|7898.7|7892.7|7898.9|7892.9|7899.4|7893.4|7898.4|7892.4|0
1653443580000|2022-05-25 01:53:00|7899.4|7893.4|7897.4|7891.4|7899.4|7893.4|7897.4|7891.4|1
1653443600000|2022-05-25 01:53:20|7897.1|7891.1|7896.7|7890.7|7897.1|7891.1|7896.7|7890.7|0
1653443610000|2022-05-25 01:53:30|7896.4|7890.4|7897.9|7891.9|7897.9|7891.9|7896.4|7890.4|0
1653443630000|2022-05-25 01:53:50|7897.2|7891.2|7897.7|7891.7|7897.7|7891.7|7897.2|7891.2|0
1653443660000|2022-05-25 01:54:20|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|0
1653443670000|2022-05-25 01:54:30|7896.7|7890.7|7895.9|7889.9|7896.7|7890.7|7895.9|7889.9|0
1653443710000|2022-05-25 01:55:10|7896.2|7890.2|7896.7|7890.7|7896.7|7890.7|7896.2|7890.2|0
1653443730000|2022-05-25 01:55:30|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|0
1653443740000|2022-05-25 01:55:40|7895.9|7889.9|7896.4|7890.4|7896.4|7890.4|7895.9|7889.9|0
1653443750000|2022-05-25 01:55:50|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|1
1653443760000|2022-05-25 01:56:00|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|0
1653443790000|2022-05-25 01:56:30|7897.7|7891.7|7899.4|7893.4|7899.9|7893.9|7897.7|7891.7|2
1653443800000|2022-05-25 01:56:40|7899.1|7893.1|7899.4|7893.4|7899.7|7893.7|7899.1|7893.1|0
1653443810000|2022-05-25 01:56:50|7899.7|7893.7|7898.7|7892.7|7899.7|7893.7|7898.7|7892.7|0
1653443820000|2022-05-25 01:57:00|7898.6|7892.6|7898.9|7892.9|7898.9|7892.9|7898.6|7892.6|0
1653443840000|2022-05-25 01:57:20|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|1
1653443870000|2022-05-25 01:57:50|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653443880000|2022-05-25 01:58:00|7897.4|7891.4|7897.1|7891.1|7897.4|7891.4|7897.1|7891.1|0
1653443910000|2022-05-25 01:58:30|7897.6|7891.6|7898.4|7892.4|7898.4|7892.4|7897.6|7891.6|1
1653443930000|2022-05-25 01:58:50|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653443940000|2022-05-25 01:59:00|7898.4|7892.4|7899.2|7893.2|7899.2|7893.2|7898.4|7892.4|2
1653443950000|2022-05-25 01:59:10|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653443960000|2022-05-25 01:59:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653443970000|2022-05-25 01:59:30|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653443980000|2022-05-25 01:59:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1653443990000|2022-05-25 01:59:50|7898.4|7892.4|7898.6|7892.6|7898.6|7892.6|7898.4|7892.4|0
1653444000000|2022-05-25 02:00:00|7898.9|7892.9|7898.4|7892.4|7898.9|7892.9|7898.4|7892.4|0
1653444010000|2022-05-25 02:00:10|7898.6|7892.6|7899.2|7893.2|7899.7|7893.7|7898.6|7892.6|0
1653444020000|2022-05-25 02:00:20|7899.4|7893.4|7899.7|7893.7|7899.7|7893.7|7899.4|7893.4|0
1653444040000|2022-05-25 02:00:40|7899.4|7893.4|7899.9|7893.9|7900|7894|7899.4|7893.4|1
1653444050000|2022-05-25 02:00:50|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|0
1653444060000|2022-05-25 02:01:00|7899.9|7893.9|7899.9|7893.9|7899.9|7893.9|7899.9|7893.9|0
1653444110000|2022-05-25 02:01:50|||||||||1
1653444120000|2022-05-25 02:02:00|7900.4|7894.4|7900.7|7894.7|7900.7|7894.7|7900.4|7894.4|0
1653444130000|2022-05-25 02:02:10|7901|7895|7901|7895|7901|7895|7901|7895|1
1653444140000|2022-05-25 02:02:20|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|7900.7|7894.7|0
1653444180000|2022-05-25 02:03:00|7900.2|7894.2|7899.6|7893.6|7900.2|7894.2|7899.6|7893.6|0
1653444240000|2022-05-25 02:04:00|7898.9|7892.9|7899.4|7893.4|7899.4|7893.4|7898.9|7892.9|1
1653444270000|2022-05-25 02:04:30|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653444280000|2022-05-25 02:04:40|7898.9|7892.9|7899.2|7893.2|7899.2|7893.2|7898.9|7892.9|0
1653444290000|2022-05-25 02:04:50|7899.4|7893.4|7899.4|7893.4|7899.4|7893.4|7899.4|7893.4|0
1653444300000|2022-05-25 02:05:00|7899.2|7893.2|7899.7|7893.7|7900|7894|7899.2|7893.2|3
1653444310000|2022-05-25 02:05:10|7900|7894|7900|7894|7900|7894|7900|7894|0
1653444320000|2022-05-25 02:05:20|7899.7|7893.7|7900|7894|7900|7894|7899.4|7893.4|1
1653444330000|2022-05-25 02:05:30|7899.7|7893.7|7899.2|7893.2|7899.7|7893.7|7899.2|7893.2|1
1653444360000|2022-05-25 02:06:00|7899.4|7893.4|7900|7894|7900|7894|7899.4|7893.4|1
1653444370000|2022-05-25 02:06:10|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|0
1653444380000|2022-05-25 02:06:20|7899.4|7893.4|7899.4|7893.4|7899.4|7893.4|7899.4|7893.4|0
1653444390000|2022-05-25 02:06:30|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653444420000|2022-05-25 02:07:00|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653444430000|2022-05-25 02:07:10|7898.4|7892.4|7898.9|7892.9|7898.9|7892.9|7898.4|7892.4|1
1653444460000|2022-05-25 02:07:40|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|0
1653444480000|2022-05-25 02:08:00|7898.1|7892.1|7897.1|7891.1|7898.1|7892.1|7896.6|7890.6|2
1653444490000|2022-05-25 02:08:10|7897.6|7891.6|7897.4|7891.4|7897.6|7891.6|7897.4|7891.4|0
1653444520000|2022-05-25 02:08:40|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.6|7890.6|0
1653444530000|2022-05-25 02:08:50|7896.6|7890.6|7896.1|7890.1|7896.6|7890.6|7896.1|7890.1|0
1653444540000|2022-05-25 02:09:00|7895.3|7889.3|7895.3|7889.3|7895.8|7889.8|7895.3|7889.3|0
1653444560000|2022-05-25 02:09:20|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.3|7889.3|0
1653444570000|2022-05-25 02:09:30|7895.3|7889.3|7896.1|7890.1|7896.1|7890.1|7895.3|7889.3|1
1653444600000|2022-05-25 02:10:00|7896.4|7890.4|7896.6|7890.6|7896.6|7890.6|7896.1|7890.1|0
1653444610000|2022-05-25 02:10:10|7896.3|7890.3|7896.8|7890.8|7896.8|7890.8|7896.1|7890.1|2
1653444640000|2022-05-25 02:10:40|7896.6|7890.6|7896.3|7890.3|7896.6|7890.6|7896.3|7890.3|0
1653444660000|2022-05-25 02:11:00|7895.8|7889.8|7895.3|7889.3|7895.8|7889.8|7895.1|7889.1|1
1653444670000|2022-05-25 02:11:10|7895.1|7889.1|7894.6|7888.6|7895.1|7889.1|7894.6|7888.6|0
1653444690000|2022-05-25 02:11:30|7894.3|7888.3|7891.3|7885.3|7894.3|7888.3|7891.3|7885.3|1
1653444700000|2022-05-25 02:11:40|7890.8|7884.8|7892.1|7886.1|7892.1|7886.1|7890.6|7884.6|4
1653444710000|2022-05-25 02:11:50|7891.8|7885.8|7891.6|7885.6|7891.8|7885.8|7891.6|7885.6|0
1653444720000|2022-05-25 02:12:00|7891.9|7885.9|7891.9|7885.9|7892.3|7886.3|7891.3|7885.3|1
1653444730000|2022-05-25 02:12:10|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653444740000|2022-05-25 02:12:20|7891.8|7885.8|7892.1|7886.1|7892.1|7886.1|7891.6|7885.6|0
1653444750000|2022-05-25 02:12:30|7892.4|7886.4|7892.6|7886.6|7892.6|7886.6|7892.1|7886.1|0
1653444760000|2022-05-25 02:12:40|7892.3|7886.3|7891.6|7885.6|7892.6|7886.6|7891.6|7885.6|6
1653444780000|2022-05-25 02:13:00|7891.9|7885.9|7892.4|7886.4|7892.4|7886.4|7891.9|7885.9|0
1653444790000|2022-05-25 02:13:10|7892.6|7886.6|7892.1|7886.1|7892.6|7886.6|7892.1|7886.1|0
1653444800000|2022-05-25 02:13:20|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|0
1653444810000|2022-05-25 02:13:30|7892.1|7886.1|7892.1|7886.1|7892.4|7886.4|7892.1|7886.1|1
1653444820000|2022-05-25 02:13:40|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|0
1653444830000|2022-05-25 02:13:50|7892.1|7886.1|7892.4|7886.4|7892.4|7886.4|7892.1|7886.1|0
1653444870000|2022-05-25 02:14:30|7892.1|7886.1|7891.6|7885.6|7892.1|7886.1|7891.6|7885.6|15
1653444900000|2022-05-25 02:15:00|7892.6|7886.6|7891.6|7885.6|7892.6|7886.6|7891.6|7885.6|11
1653444960000|2022-05-25 02:16:00|7890.9|7884.9|7890.6|7884.6|7890.9|7884.9|7890.6|7884.6|0
1653444970000|2022-05-25 02:16:10|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|1
1653444990000|2022-05-25 02:16:30|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|0
1653445000000|2022-05-25 02:16:40|7890.8|7884.8|7891.3|7885.3|7891.3|7885.3|7890.8|7884.8|1
1653445010000|2022-05-25 02:16:50|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653445020000|2022-05-25 02:17:00|7891.8|7885.8|7891.1|7885.1|7891.8|7885.8|7891.1|7885.1|5
1653445030000|2022-05-25 02:17:10|7890.6|7884.6|7889.6|7883.6|7890.6|7884.6|7889.6|7883.6|1
1653445040000|2022-05-25 02:17:20|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|1
1653445050000|2022-05-25 02:17:30|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|0
1653445060000|2022-05-25 02:17:40|7888.8|7882.8|7885.6|7879.6|7888.8|7882.8|7884.1|7878.1|5
1653445070000|2022-05-25 02:17:50|7885.4|7879.4|7882.9|7876.9|7885.4|7879.4|7882.9|7876.9|5
1653445080000|2022-05-25 02:18:00|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|0
1653445090000|2022-05-25 02:18:10|7882.9|7876.9|7883.9|7877.9|7883.9|7877.9|7882.9|7876.9|2
1653445110000|2022-05-25 02:18:30|7884.1|7878.1|7884.6|7878.6|7884.6|7878.6|7884.1|7878.1|1
1653445120000|2022-05-25 02:18:40|7884.9|7878.9|7886.4|7880.4|7886.9|7880.9|7883.9|7877.9|9
1653445130000|2022-05-25 02:18:50|7887.1|7881.1|7885.2|7879.2|7887.1|7881.1|7885.2|7879.2|2
1653445140000|2022-05-25 02:19:00|7884.9|7878.9|7884.9|7878.9|7884.9|7878.9|7884.9|7878.9|0
1653445150000|2022-05-25 02:19:10|7883.1|7877.1|7883.1|7877.1|7883.4|7877.4|7882.6|7876.6|14
1653445170000|2022-05-25 02:19:30|7883.6|7877.6|7883.1|7877.1|7883.6|7877.6|7883.1|7877.1|1
1653445190000|2022-05-25 02:19:50|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|1
1653445210000|2022-05-25 02:20:10|7882.9|7876.9|7883.1|7877.1|7883.1|7877.1|7882.9|7876.9|0
1653445230000|2022-05-25 02:20:30|7882.9|7876.9|7882.4|7876.4|7882.9|7876.9|7882.4|7876.4|0
1653445240000|2022-05-25 02:20:40|7882.9|7876.9|7882.9|7876.9|7883.4|7877.4|7882.9|7876.9|0
1653445280000|2022-05-25 02:21:20|7882.6|7876.6|7882.4|7876.4|7882.6|7876.6|7882.4|7876.4|0
1653445320000|2022-05-25 02:22:00|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|0
1653445330000|2022-05-25 02:22:10|||||||||3
1653445340000|2022-05-25 02:22:20|7882.1|7876.1|7882.4|7876.4|7882.4|7876.4|7882.1|7876.1|5
1653445350000|2022-05-25 02:22:30|||||||||1
1653445360000|2022-05-25 02:22:40|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|0
1653445370000|2022-05-25 02:22:50|7882.4|7876.4|7882.4|7876.4|7882.6|7876.6|7882.4|7876.4|0
1653445380000|2022-05-25 02:23:00|7882.6|7876.6|7882.9|7876.9|7882.9|7876.9|7882.6|7876.6|0
1653445390000|2022-05-25 02:23:10|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|0
1653445430000|2022-05-25 02:23:50|7882.6|7876.6|7882.4|7876.4|7882.9|7876.9|7882.4|7876.4|3
1653445440000|2022-05-25 02:24:00|7881.9|7875.9|7881.9|7875.9|7882.4|7876.4|7881.9|7875.9|0
1653445450000|2022-05-25 02:24:10|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|0
1653445460000|2022-05-25 02:24:20|7882.6|7876.6|7882.6|7876.6|7882.9|7876.9|7882.6|7876.6|0
1653445470000|2022-05-25 02:24:30|7882.3|7876.3|7882.1|7876.1|7882.3|7876.3|7882.1|7876.1|0
1653445500000|2022-05-25 02:25:00|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|2
1653445510000|2022-05-25 02:25:10|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|0
1653445580000|2022-05-25 02:26:20|7883.1|7877.1|7883.4|7877.4|7883.4|7877.4|7883.1|7877.1|0
1653445610000|2022-05-25 02:26:50|7883.1|7877.1|7882.9|7876.9|7883.1|7877.1|7882.9|7876.9|0
1653445620000|2022-05-25 02:27:00|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|1
1653445630000|2022-05-25 02:27:10|7882.1|7876.1|7882.6|7876.6|7882.6|7876.6|7882.1|7876.1|1
1653445650000|2022-05-25 02:27:30|7882.8|7876.8|7883.1|7877.1|7883.1|7877.1|7882.8|7876.8|1
1653445690000|2022-05-25 02:28:10|7882.8|7876.8|7882.6|7876.6|7882.8|7876.8|7882.6|7876.6|0
1653445740000|2022-05-25 02:29:00|7882.3|7876.3|7883.1|7877.1|7883.1|7877.1|7882.3|7876.3|1
1653445760000|2022-05-25 02:29:20|7882.8|7876.8|7882.6|7876.6|7882.8|7876.8|7882.6|7876.6|0
1653445780000|2022-05-25 02:29:40|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|0
1653445790000|2022-05-25 02:29:50|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|2
1653445800000|2022-05-25 02:30:00|7882.6|7876.6|7883.4|7877.4|7883.4|7877.4|7882.6|7876.6|2
1653445810000|2022-05-25 02:30:10|7883.1|7877.1|7883.4|7877.4|7883.4|7877.4|7883.1|7877.1|0
1653445830000|2022-05-25 02:30:30|7883.1|7877.1|7883.4|7877.4|7883.4|7877.4|7882.6|7876.6|0
1653445840000|2022-05-25 02:30:40|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|0
1653445850000|2022-05-25 02:30:50|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|7883.4|7877.4|0
1653445860000|2022-05-25 02:31:00|7883.1|7877.1|7882.6|7876.6|7883.1|7877.1|7882.6|7876.6|6
1653445870000|2022-05-25 02:31:10|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|1
1653445890000|2022-05-25 02:31:30|7882.3|7876.3|7882.6|7876.6|7882.6|7876.6|7882.3|7876.3|1
1653445900000|2022-05-25 02:31:40|||||||||8
1653445910000|2022-05-25 02:31:50|7882.1|7876.1|7874.1|7868.1|7882.1|7876.1|7873|7867|11
1653445920000|2022-05-25 02:32:00|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|1
1653445930000|2022-05-25 02:32:10|7874.3|7868.3|7874.6|7868.6|7875.6|7869.6|7874.3|7868.3|12
1653445940000|2022-05-25 02:32:20|7873.8|7867.8|7873.8|7867.8|7874.1|7868.1|7873.5|7867.5|7
1653445950000|2022-05-25 02:32:30|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|0
1653445960000|2022-05-25 02:32:40|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|2
1653445970000|2022-05-25 02:32:50|7870|7864|7868.8|7862.8|7870|7864|7868.5|7862.5|8
1653445980000|2022-05-25 02:33:00|7868.5|7862.5|7869.5|7863.5|7869.5|7863.5|7868.5|7862.5|2
1653445990000|2022-05-25 02:33:10|7869.8|7863.8|7869.5|7863.5|7870|7864|7869|7863|2
1653446000000|2022-05-25 02:33:20|7869|7863|7868.8|7862.8|7869|7863|7866.8|7860.8|6
1653446010000|2022-05-25 02:33:30|7869|7863|7866.8|7860.8|7869|7863|7865.5|7859.5|13
1653446020000|2022-05-25 02:33:40|7867|7861|7867.3|7861.3|7867.3|7861.3|7866.5|7860.5|1
1653446030000|2022-05-25 02:33:50|7867.8|7861.8|7869.8|7863.8|7870.5|7864.5|7867.8|7861.8|3
1653446040000|2022-05-25 02:34:00|7870|7864|7869.5|7863.5|7870|7864|7868|7862|2
1653446050000|2022-05-25 02:34:10|7870.3|7864.3|7870.8|7864.8|7870.8|7864.8|7870.3|7864.3|1
1653446060000|2022-05-25 02:34:20|7871.1|7865.1|7870.8|7864.8|7871.1|7865.1|7870.8|7864.8|1
1653446070000|2022-05-25 02:34:30|7869.8|7863.8|7872.6|7866.6|7872.6|7866.6|7869.8|7863.8|2
1653446080000|2022-05-25 02:34:40|7872.1|7866.1|7872.6|7866.6|7872.6|7866.6|7872.1|7866.1|3
1653446090000|2022-05-25 02:34:50|7872|7866|7872.5|7866.5|7872.6|7866.6|7872|7866|1
1653446100000|2022-05-25 02:35:00|7872.8|7866.8|7873.5|7867.5|7873.5|7867.5|7871.8|7865.8|2
1653446110000|2022-05-25 02:35:10|7873|7867|7871.8|7865.8|7873.8|7867.8|7871.8|7865.8|3
1653446120000|2022-05-25 02:35:20|7872|7866|7870.8|7864.8|7872|7866|7870.8|7864.8|1
1653446130000|2022-05-25 02:35:30|7871|7865|7871.8|7865.8|7871.8|7865.8|7871|7865|1
1653446140000|2022-05-25 02:35:40|7871.3|7865.3|7871.3|7865.3|7871.3|7865.3|7871.3|7865.3|2
1653446150000|2022-05-25 02:35:50|7870.3|7864.3|7871.5|7865.5|7871.5|7865.5|7870.3|7864.3|1
1653446160000|2022-05-25 02:36:00|7871|7865|7871.8|7865.8|7871.8|7865.8|7871|7865|1
1653446180000|2022-05-25 02:36:20|7871.5|7865.5|7871.5|7865.5|7871.5|7865.5|7871.5|7865.5|2
1653446190000|2022-05-25 02:36:30|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|0
1653446200000|2022-05-25 02:36:40|7870.3|7864.3|7870.5|7864.5|7870.5|7864.5|7870.3|7864.3|1
1653446210000|2022-05-25 02:36:50|7869.5|7863.5|7868|7862|7869.5|7863.5|7868|7862|1
1653446220000|2022-05-25 02:37:00|7867|7861|7868.3|7862.3|7868.3|7862.3|7867|7861|3
1653446230000|2022-05-25 02:37:10|7868.5|7862.5|7868|7862|7868.5|7862.5|7868|7862|0
1653446240000|2022-05-25 02:37:20|7868.3|7862.3|7868.8|7862.8|7869|7863|7868.3|7862.3|0
1653446250000|2022-05-25 02:37:30|7869|7863|7869|7863|7869|7863|7869|7863|0
1653446260000|2022-05-25 02:37:40|7868.8|7862.8|7868.5|7862.5|7868.8|7862.8|7868.5|7862.5|0
1653446270000|2022-05-25 02:37:50|7869|7863|7868.5|7862.5|7869|7863|7868.5|7862.5|0
1653446290000|2022-05-25 02:38:10|7868.8|7862.8|7869|7863|7869|7863|7868.8|7862.8|0
1653446300000|2022-05-25 02:38:20|7870|7864|7871.5|7865.5|7871.8|7865.8|7870|7864|2
1653446320000|2022-05-25 02:38:40|7872.6|7866.6|7872.3|7866.3|7872.6|7866.6|7872.3|7866.3|3
1653446330000|2022-05-25 02:38:50|7872.6|7866.6|7871|7865|7872.6|7866.6|7871|7865|3
1653446340000|2022-05-25 02:39:00|7870.8|7864.8|7870.5|7864.5|7870.8|7864.8|7870.5|7864.5|0
1653446360000|2022-05-25 02:39:20|7870.3|7864.3|7871|7865|7871|7865|7869.5|7863.5|2
1653446370000|2022-05-25 02:39:30|7871.3|7865.3|7871.8|7865.8|7871.8|7865.8|7871.3|7865.3|0
1653446410000|2022-05-25 02:40:10|7872.3|7866.3|7872.8|7866.8|7872.8|7866.8|7872.3|7866.3|0
1653446420000|2022-05-25 02:40:20|7873|7867|7873.8|7867.8|7873.8|7867.8|7873|7867|1
1653446430000|2022-05-25 02:40:30|7875.1|7869.1|7875.3|7869.3|7875.3|7869.3|7875.1|7869.1|1
1653446440000|2022-05-25 02:40:40|7877.1|7871.1|7877.1|7871.1|7877.3|7871.3|7877.1|7871.1|2
1653446450000|2022-05-25 02:40:50|7877.3|7871.3|7878.1|7872.1|7878.1|7872.1|7877.3|7871.3|0
1653446460000|2022-05-25 02:41:00|7877.5|7871.5|7877.6|7871.6|7878.1|7872.1|7877.5|7871.5|2
1653446470000|2022-05-25 02:41:10|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|0
1653446490000|2022-05-25 02:41:30|7878.3|7872.3|7876|7870|7878.6|7872.6|7875|7869|4
1653446500000|2022-05-25 02:41:40|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|0
1653446510000|2022-05-25 02:41:50|7877|7871|7878|7872|7878|7872|7877|7871|1
1653446520000|2022-05-25 02:42:00|7877.8|7871.8|7876|7870|7877.8|7871.8|7875.8|7869.8|1
1653446530000|2022-05-25 02:42:10|7875.8|7869.8|7874.5|7868.5|7875.8|7869.8|7874.5|7868.5|0
1653446540000|2022-05-25 02:42:20|7874.8|7868.8|7874.5|7868.5|7875|7869|7874.5|7868.5|2
1653446560000|2022-05-25 02:42:40|7873|7867|7873|7867|7873|7867|7873|7867|1
1653446570000|2022-05-25 02:42:50|7874.2|7868.2|7873.3|7867.3|7874.2|7868.2|7873.3|7867.3|7
1653446580000|2022-05-25 02:43:00|7873|7867|7873.5|7867.5|7873.5|7867.5|7872.3|7866.3|0
1653446590000|2022-05-25 02:43:10|7873.8|7867.8|7875.1|7869.1|7875.3|7869.3|7872.8|7866.8|2
1653446600000|2022-05-25 02:43:20|7875.3|7869.3|7876.7|7870.7|7876.7|7870.7|7875.3|7869.3|0
1653446610000|2022-05-25 02:43:30|7877|7871|7877.5|7871.5|7877.5|7871.5|7877|7871|0
1653446620000|2022-05-25 02:43:40|7877|7871|7876.7|7870.7|7877|7871|7876.7|7870.7|0
1653446630000|2022-05-25 02:43:50|7877|7871|7877|7871|7877|7871|7877|7871|0
1653446650000|2022-05-25 02:44:10|7877.3|7871.3|7877.5|7871.5|7877.8|7871.8|7877.3|7871.3|0
1653446680000|2022-05-25 02:44:40|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.3|7872.3|10
1653446700000|2022-05-25 02:45:00|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|0
1653446710000|2022-05-25 02:45:10|7878|7872|7877.8|7871.8|7878|7872|7877.8|7871.8|0
1653446720000|2022-05-25 02:45:20|7878.3|7872.3|7878|7872|7878.3|7872.3|7877.8|7871.8|0
1653446730000|2022-05-25 02:45:30|7877.5|7871.5|7879|7873|7879|7873|7877.5|7871.5|2
1653446750000|2022-05-25 02:45:50|7879.3|7873.3|7881.3|7875.3|7881.3|7875.3|7879.3|7873.3|1
1653446760000|2022-05-25 02:46:00|7881.8|7875.8|7881.8|7875.8|7882.3|7876.3|7881.5|7875.5|0
1653446770000|2022-05-25 02:46:10|7882.8|7876.8|7883.8|7877.8|7883.8|7877.8|7882.8|7876.8|0
1653446790000|2022-05-25 02:46:30|7883.5|7877.5|7883.3|7877.3|7883.5|7877.5|7883.3|7877.3|0
1653446800000|2022-05-25 02:46:40|7883|7877|7886|7880|7886|7880|7881.3|7875.3|6
1653446810000|2022-05-25 02:46:50|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|1
1653446820000|2022-05-25 02:47:00|7886.3|7880.3|7886|7880|7886.3|7880.3|7885.5|7879.5|0
1653446830000|2022-05-25 02:47:10|7885.8|7879.8|7885.5|7879.5|7885.8|7879.8|7885.3|7879.3|0
1653446840000|2022-05-25 02:47:20|7885.3|7879.3|7883.5|7877.5|7885.3|7879.3|7883.5|7877.5|0
1653446850000|2022-05-25 02:47:30|7883.8|7877.8|7883|7877|7884.3|7878.3|7883|7877|3
1653446860000|2022-05-25 02:47:40|7883.3|7877.3|7883|7877|7883.3|7877.3|7883|7877|0
1653446870000|2022-05-25 02:47:50|7883.3|7877.3|7884|7878|7884|7878|7883.3|7877.3|4
1653446880000|2022-05-25 02:48:00|7883.8|7877.8|7883.3|7877.3|7883.8|7877.8|7882.7|7876.7|6
1653446890000|2022-05-25 02:48:10|7883.5|7877.5|7883|7877|7883.5|7877.5|7883|7877|0
1653446900000|2022-05-25 02:48:20|7882.7|7876.7|7882.7|7876.7|7883.2|7877.2|7882.7|7876.7|0
1653446920000|2022-05-25 02:48:40|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|0
1653446940000|2022-05-25 02:49:00|7883.2|7877.2|7883.5|7877.5|7883.5|7877.5|7883.2|7877.2|0
1653446970000|2022-05-25 02:49:30|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|0
1653447000000|2022-05-25 02:50:00|7884|7878|7884|7878|7884|7878|7884|7878|0
1653447010000|2022-05-25 02:50:10|7888|7882|7888.5|7882.5|7888.5|7882.5|7888|7882|2
1653447020000|2022-05-25 02:50:20|7888.2|7882.2|7888.5|7882.5|7888.5|7882.5|7888.2|7882.2|0
1653447030000|2022-05-25 02:50:30|7888.8|7882.8|7888.5|7882.5|7888.8|7882.8|7888.5|7882.5|0
1653447040000|2022-05-25 02:50:40|7888.8|7882.8|7888.5|7882.5|7888.8|7882.8|7888.5|7882.5|0
1653447060000|2022-05-25 02:51:00|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|7888.8|7882.8|0
1653447070000|2022-05-25 02:51:10|7888.5|7882.5|7890.2|7884.2|7890.5|7884.5|7888.5|7882.5|1
1653447080000|2022-05-25 02:51:20|7890.8|7884.8|7890.8|7884.8|7890.8|7884.8|7890.8|7884.8|0
1653447090000|2022-05-25 02:51:30|7891.6|7885.6|7894.9|7888.9|7895.2|7889.2|7891.6|7885.6|0
1653447100000|2022-05-25 02:51:40|7895.2|7889.2|7895.4|7889.4|7895.7|7889.7|7894.9|7888.9|3
1653447110000|2022-05-25 02:51:50|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|1
1653447120000|2022-05-25 02:52:00|7895.4|7889.4|7894.9|7888.9|7895.4|7889.4|7894.9|7888.9|1
1653447130000|2022-05-25 02:52:10|7895.7|7889.7|7894.7|7888.7|7895.9|7889.9|7894.7|7888.7|2
1653447140000|2022-05-25 02:52:20|7894.4|7888.4|7892.5|7886.5|7894.4|7888.4|7891.5|7885.5|7
1653447150000|2022-05-25 02:52:30|7892.2|7886.2|7894.5|7888.5|7894.8|7888.8|7892.2|7886.2|2
1653447160000|2022-05-25 02:52:40|7894.8|7888.8|7894.5|7888.5|7894.8|7888.8|7894.5|7888.5|1
1653447170000|2022-05-25 02:52:50|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|7894.2|7888.2|1
1653447180000|2022-05-25 02:53:00|7894.5|7888.5|7894.5|7888.5|7894.7|7888.7|7894.5|7888.5|3
1653447190000|2022-05-25 02:53:10|7895|7889|7894.7|7888.7|7895|7889|7894.7|7888.7|0
1653447200000|2022-05-25 02:53:20|7894.3|7888.3|7894.2|7888.2|7894.3|7888.3|7892.2|7886.2|4
1653447210000|2022-05-25 02:53:30|7893.7|7887.7|7894|7888|7894|7888|7893.5|7887.5|0
1653447220000|2022-05-25 02:53:40|7895|7889|7895.5|7889.5|7895.7|7889.7|7895|7889|0
1653447230000|2022-05-25 02:53:50|7894.8|7888.8|7894|7888|7895.5|7889.5|7894|7888|2
1653447240000|2022-05-25 02:54:00|7895|7889|7895.5|7889.5|7895.5|7889.5|7895|7889|0
1653447250000|2022-05-25 02:54:10|7896|7890|7900.3|7894.3|7900.3|7894.3|7896|7890|3
1653447260000|2022-05-25 02:54:20|7900.8|7894.8|7901.9|7895.9|7902.9|7896.9|7900.8|7894.8|7
1653447270000|2022-05-25 02:54:30|7901.6|7895.6|7901.1|7895.1|7902.1|7896.1|7901.1|7895.1|1
1653447280000|2022-05-25 02:54:40|7901.6|7895.6|7901.1|7895.1|7901.6|7895.6|7901.1|7895.1|1
1653447290000|2022-05-25 02:54:50|7901.4|7895.4|7901.1|7895.1|7901.4|7895.4|7901.1|7895.1|1
1653447300000|2022-05-25 02:55:00|7901.9|7895.9|7906.3|7900.3|7906.6|7900.6|7901.9|7895.9|1
1653447310000|2022-05-25 02:55:10|7906.5|7900.5|7908.5|7902.5|7909.1|7903.1|7906.5|7900.5|6
1653447320000|2022-05-25 02:55:20|7909.1|7903.1|7909.3|7903.3|7909.3|7903.3|7907.3|7901.3|2
1653447330000|2022-05-25 02:55:30|7911.3|7905.3|7911.8|7905.8|7911.8|7905.8|7911.3|7905.3|0
1653447340000|2022-05-25 02:55:40|7911.6|7905.6|7910|7904|7911.6|7905.6|7909.5|7903.5|2
1653447350000|2022-05-25 02:55:50|7910.3|7904.3|7908.3|7902.3|7910.3|7904.3|7908.3|7902.3|3
1653447360000|2022-05-25 02:56:00|7908|7902|7908|7902|7908|7902|7908|7902|0
1653447370000|2022-05-25 02:56:10|7908.8|7902.8|7913.6|7907.6|7913.6|7907.6|7907.7|7901.7|4
1653447380000|2022-05-25 02:56:20|7914.1|7908.1|7913.3|7907.3|7914.1|7908.1|7913|7907|1
1653447390000|2022-05-25 02:56:30|7914.1|7908.1|7913.3|7907.3|7914.1|7908.1|7913.3|7907.3|1
1653447400000|2022-05-25 02:56:40|7912.2|7906.2|7913.3|7907.3|7913.3|7907.3|7912.2|7906.2|1
1653447410000|2022-05-25 02:56:50|7913.5|7907.5|7913.8|7907.8|7913.8|7907.8|7913.5|7907.5|0
1653447420000|2022-05-25 02:57:00|7913.6|7907.6|7914.1|7908.1|7914.1|7908.1|7913.6|7907.6|0
1653447430000|2022-05-25 02:57:10|7913.6|7907.6|7913.5|7907.5|7913.6|7907.6|7913.5|7907.5|0
1653447440000|2022-05-25 02:57:20|7914|7908|7914|7908|7914|7908|7914|7908|0
1653447460000|2022-05-25 02:57:40|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|0
1653447470000|2022-05-25 02:57:50|7912.5|7906.5|7911.5|7905.5|7912.8|7906.8|7911.5|7905.5|1
1653447480000|2022-05-25 02:58:00|7911.2|7905.2|7911.5|7905.5|7911.5|7905.5|7911|7905|1
1653447490000|2022-05-25 02:58:10|7911|7905|7910|7904|7911|7905|7909.8|7903.8|0
1653447500000|2022-05-25 02:58:20|7911|7905|7911.3|7905.3|7911.5|7905.5|7911|7905|0
1653447530000|2022-05-25 02:58:50|7911.8|7905.8|7912.3|7906.3|7912.3|7906.3|7911.8|7905.8|0
1653447540000|2022-05-25 02:59:00|7912|7906|7912.8|7906.8|7912.8|7906.8|7911.5|7905.5|5
1653447550000|2022-05-25 02:59:10|7913|7907|7913.3|7907.3|7913.3|7907.3|7913|7907|0
1653447560000|2022-05-25 02:59:20|7911.5|7905.5|7911.8|7905.8|7911.8|7905.8|7910|7904|2
1653447580000|2022-05-25 02:59:40|7912|7906|7912.2|7906.2|7912.5|7906.5|7912|7906|0
1653447590000|2022-05-25 02:59:50|7911.3|7905.3|7911|7905|7911.3|7905.3|7911|7905|0
1653447600000|2022-05-25 03:00:00|7910.5|7904.5|7910|7904|7910.5|7904.5|7909.5|7903.5|1
1653447610000|2022-05-25 03:00:10|7909.7|7903.7|7905|7899|7909.7|7903.7|7905|7899|1
1653447620000|2022-05-25 03:00:20|7904.7|7898.7|7907.3|7901.3|7907.3|7901.3|7904.7|7898.7|1
1653447630000|2022-05-25 03:00:30|7906.1|7900.1|7905.2|7899.2|7906.1|7900.1|7905.2|7899.2|3
1653447640000|2022-05-25 03:00:40|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|6
1653447670000|2022-05-25 03:01:10|7909.3|7903.3|7910.5|7904.5|7910.5|7904.5|7909.3|7903.3|0
1653447680000|2022-05-25 03:01:20|7910.3|7904.3|7915.1|7909.1|7915.1|7909.1|7909.8|7903.8|16
1653447690000|2022-05-25 03:01:30|7915.6|7909.6|7914.6|7908.6|7915.6|7909.6|7914.6|7908.6|2
1653447700000|2022-05-25 03:01:40|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|0
1653447720000|2022-05-25 03:02:00|7914.1|7908.1|7914|7908|7914.1|7908.1|7913|7907|0
1653447730000|2022-05-25 03:02:10|7914.3|7908.3|7914.5|7908.5|7914.8|7908.8|7914.3|7908.3|0
1653447740000|2022-05-25 03:02:20|7914.3|7908.3|7913.8|7907.8|7914.3|7908.3|7913.8|7907.8|1
1653447750000|2022-05-25 03:02:30|7914.3|7908.3|7917.3|7911.3|7917.3|7911.3|7914.3|7908.3|1
1653447760000|2022-05-25 03:02:40|7916.5|7910.5|7916.3|7910.3|7916.5|7910.5|7916.3|7910.3|0
1653447770000|2022-05-25 03:02:50|7916.8|7910.8|7918.8|7912.8|7918.8|7912.8|7916.8|7910.8|4
1653447780000|2022-05-25 03:03:00|7918.6|7912.6|7917.5|7911.5|7918.6|7912.6|7917.5|7911.5|1
1653447790000|2022-05-25 03:03:10|7917.8|7911.8|7917.5|7911.5|7918.3|7912.3|7917.5|7911.5|2
1653447800000|2022-05-25 03:03:20|7916.6|7910.6|7916.3|7910.3|7917.1|7911.1|7916.3|7910.3|0
1653447810000|2022-05-25 03:03:30|7916|7910|7917.1|7911.1|7917.3|7911.3|7916|7910|0
1653447820000|2022-05-25 03:03:40|7917.3|7911.3|7917.6|7911.6|7917.6|7911.6|7917.3|7911.3|1
1653447830000|2022-05-25 03:03:50|7918.4|7912.4|7921.3|7915.3|7921.3|7915.3|7918.4|7912.4|4
1653447840000|2022-05-25 03:04:00|7921.6|7915.6|7922.6|7916.6|7922.6|7916.6|7921.6|7915.6|0
1653447850000|2022-05-25 03:04:10|7923.1|7917.1|7923.3|7917.3|7923.3|7917.3|7923.1|7917.1|0
1653447860000|2022-05-25 03:04:20|7923.1|7917.1|7922.8|7916.8|7923.3|7917.3|7922.8|7916.8|0
1653447870000|2022-05-25 03:04:30|7922.3|7916.3|7923.1|7917.1|7923.1|7917.1|7922.3|7916.3|0
1653447880000|2022-05-25 03:04:40|7923.3|7917.3|7925.8|7919.8|7926.8|7920.8|7923.3|7917.3|5
1653447890000|2022-05-25 03:04:50|7926.1|7920.1|7926.3|7920.3|7926.3|7920.3|7926.1|7920.1|1
1653447900000|2022-05-25 03:05:00|7928.3|7922.3|7927.8|7921.8|7928.3|7922.3|7926.9|7920.9|4
1653447910000|2022-05-25 03:05:10|7928|7922|7927.6|7921.6|7928.6|7922.6|7927.6|7921.6|3
1653447920000|2022-05-25 03:05:20|7927.3|7921.3|7925.6|7919.6|7927.3|7921.3|7925.6|7919.6|1
1653447930000|2022-05-25 03:05:30|7926.1|7920.1|7929.6|7923.6|7929.6|7923.6|7926.1|7920.1|2
1653447940000|2022-05-25 03:05:40|7929.3|7923.3|7925.8|7919.8|7929.6|7923.6|7925.8|7919.8|1
1653447950000|2022-05-25 03:05:50|7925.3|7919.3|7926.1|7920.1|7926.3|7920.3|7925.3|7919.3|0
1653447970000|2022-05-25 03:06:10|7925.8|7919.8|7924|7918|7925.8|7919.8|7923.8|7917.8|0
1653447980000|2022-05-25 03:06:20|7925.6|7919.6|7925.3|7919.3|7925.8|7919.8|7925.3|7919.3|1
1653447990000|2022-05-25 03:06:30|7925.8|7919.8|7925.3|7919.3|7925.8|7919.8|7925.3|7919.3|0
1653448000000|2022-05-25 03:06:40|7925.8|7919.8|7926.1|7920.1|7926.6|7920.6|7925.8|7919.8|0
1653448020000|2022-05-25 03:07:00|7925|7919|7925|7919|7925|7919|7925|7919|3
1653448030000|2022-05-25 03:07:10|7924.5|7918.5|7927.8|7921.8|7927.8|7921.8|7924.5|7918.5|2
1653448040000|2022-05-25 03:07:20|7927.5|7921.5|7927.3|7921.3|7927.5|7921.5|7926.8|7920.8|1
1653448050000|2022-05-25 03:07:30|7927|7921|7926.8|7920.8|7927|7921|7926.8|7920.8|2
1653448060000|2022-05-25 03:07:40|7925.7|7919.7|7925.5|7919.5|7925.7|7919.7|7925.5|7919.5|0
1653448070000|2022-05-25 03:07:50|7926|7920|7928.6|7922.6|7929.6|7923.6|7926|7920|4
1653448080000|2022-05-25 03:08:00|7928.8|7922.8|7929.3|7923.3|7929.3|7923.3|7928.8|7922.8|0
1653448090000|2022-05-25 03:08:10|7930.1|7924.1|7929.5|7923.5|7931.6|7925.6|7929|7923|2
1653448100000|2022-05-25 03:08:20|7930|7924|7930|7924|7930|7924|7930|7924|0
1653448130000|2022-05-25 03:08:50|||||||||1
1653448140000|2022-05-25 03:09:00|7931|7925|7930|7924|7931|7925|7930|7924|0
1653448150000|2022-05-25 03:09:10|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|0
1653448170000|2022-05-25 03:09:30|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|0
1653448180000|2022-05-25 03:09:40|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|7929.3|7923.3|0
1653448190000|2022-05-25 03:09:50|7929|7923|7927.8|7921.8|7929|7923|7927.8|7921.8|0
1653448200000|2022-05-25 03:10:00|7927.5|7921.5|7926.8|7920.8|7927.5|7921.5|7926.3|7920.3|0
1653448210000|2022-05-25 03:10:10|7928|7922|7927.8|7921.8|7928|7922|7927.8|7921.8|1
1653448220000|2022-05-25 03:10:20|7928|7922|7928.5|7922.5|7928.5|7922.5|7928|7922|0
1653448240000|2022-05-25 03:10:40|7928|7922|7928|7922|7928|7922|7928|7922|0
1653448260000|2022-05-25 03:11:00|7927.8|7921.8|7927.3|7921.3|7927.8|7921.8|7927.3|7921.3|0
1653448270000|2022-05-25 03:11:10|7928.3|7922.3|7928.3|7922.3|7928.3|7922.3|7928.3|7922.3|0
1653448300000|2022-05-25 03:11:40|7929.2|7923.2|7929|7923|7929.2|7923.2|7929|7923|0
1653448310000|2022-05-25 03:11:50|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7927.5|7921.5|1
1653448320000|2022-05-25 03:12:00|7927.5|7921.5|7928.2|7922.2|7928.2|7922.2|7927.5|7921.5|2
1653448330000|2022-05-25 03:12:10|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|0
1653448340000|2022-05-25 03:12:20|7927.7|7921.7|7928|7922|7928|7922|7927.5|7921.5|0
1653448360000|2022-05-25 03:12:40|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|0
1653448370000|2022-05-25 03:12:50|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|4
1653448380000|2022-05-25 03:13:00|7924.9|7918.9|7927|7921|7927|7921|7923.7|7917.7|3
1653448390000|2022-05-25 03:13:10|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|0
1653448410000|2022-05-25 03:13:30|7928.2|7922.2|7928.2|7922.2|7928.2|7922.2|7928.2|7922.2|1
1653448430000|2022-05-25 03:13:50|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|0
1653448440000|2022-05-25 03:14:00|7929.2|7923.2|7933.3|7927.3|7933.3|7927.3|7929.2|7923.2|2
1653448450000|2022-05-25 03:14:10|7933.5|7927.5|7933.2|7927.2|7933.5|7927.5|7933.2|7927.2|0
1653448460000|2022-05-25 03:14:20|||||||||1
1653448470000|2022-05-25 03:14:30|7933|7927|7932.7|7926.7|7933|7927|7931.4|7925.4|2
1653448480000|2022-05-25 03:14:40|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|1
1653448490000|2022-05-25 03:14:50|7932|7926|7929|7923|7932|7926|7929|7923|1
1653448500000|2022-05-25 03:15:00|7928.9|7922.9|7931|7925|7931|7925|7928.9|7922.9|1
1653448510000|2022-05-25 03:15:10|7931.2|7925.2|7929.5|7923.5|7931.2|7925.2|7928.5|7922.5|1
1653448520000|2022-05-25 03:15:20|7929|7923|7929|7923|7929|7923|7929|7923|0
1653448530000|2022-05-25 03:15:30|7928.5|7922.5|7928.2|7922.2|7928.5|7922.5|7928.2|7922.2|0
1653448570000|2022-05-25 03:16:10|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|1
1653448600000|2022-05-25 03:16:40|7926.7|7920.7|7928|7922|7928|7922|7925.2|7919.2|0
1653448610000|2022-05-25 03:16:50|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|0
1653448620000|2022-05-25 03:17:00|7927.4|7921.4|7926.2|7920.2|7927.4|7921.4|7925.7|7919.7|1
1653448640000|2022-05-25 03:17:20|7925.7|7919.7|7926.5|7920.5|7926.5|7920.5|7925.7|7919.7|0
1653448650000|2022-05-25 03:17:30|7927|7921|7927|7921|7927|7921|7927|7921|0
1653448690000|2022-05-25 03:18:10|7926.3|7920.3|7925|7919|7926.3|7920.3|7925|7919|0
1653448700000|2022-05-25 03:18:20|7924.7|7918.7|7923.8|7917.8|7924.7|7918.7|7923.2|7917.2|0
1653448710000|2022-05-25 03:18:30|7924.5|7918.5|7924.5|7918.5|7924.5|7918.5|7924.5|7918.5|0
1653448720000|2022-05-25 03:18:40|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|0
1653448730000|2022-05-25 03:18:50|7925|7919|7925|7919|7925|7919|7925|7919|0
1653448740000|2022-05-25 03:19:00|7924|7918|7924|7918|7924|7918|7924|7918|0
1653448760000|2022-05-25 03:19:20|7924.2|7918.2|7924|7918|7924.5|7918.5|7924|7918|0
1653448770000|2022-05-25 03:19:30|7923.7|7917.7|7923.5|7917.5|7924.2|7918.2|7923.5|7917.5|1
1653448810000|2022-05-25 03:20:10|7923.2|7917.2|7923|7917|7923.2|7917.2|7923|7917|0
1653448820000|2022-05-25 03:20:20|7922.7|7916.7|7921.9|7915.9|7922.7|7916.7|7921.9|7915.9|0
1653448830000|2022-05-25 03:20:30|7921.5|7915.5|7920.5|7914.5|7921.5|7915.5|7920.5|7914.5|0
1653448850000|2022-05-25 03:20:50|7920.2|7914.2|7921.5|7915.5|7921.5|7915.5|7919.9|7913.9|1
1653448860000|2022-05-25 03:21:00|7921.7|7915.7|7922|7916|7922|7916|7921.7|7915.7|0
1653448890000|2022-05-25 03:21:30|7921.7|7915.7|7921.4|7915.4|7921.7|7915.7|7921.4|7915.4|0
1653448920000|2022-05-25 03:22:00|7920.5|7914.5|7920.2|7914.2|7920.5|7914.5|7920.2|7914.2|0
1653448930000|2022-05-25 03:22:10|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|0
1653448980000|2022-05-25 03:23:00|7920.2|7914.2|7919.7|7913.7|7920.2|7914.2|7919.7|7913.7|0
1653448990000|2022-05-25 03:23:10|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.2|7913.2|0
1653449010000|2022-05-25 03:23:30|7919.2|7913.2|7917.2|7911.2|7919.2|7913.2|7917.2|7911.2|0
1653449020000|2022-05-25 03:23:40|7916.9|7910.9|7916.4|7910.4|7916.9|7910.9|7916.4|7910.4|1
1653449030000|2022-05-25 03:23:50|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653449040000|2022-05-25 03:24:00|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|2
1653449050000|2022-05-25 03:24:10|7917.4|7911.4|7916.2|7910.2|7917.4|7911.4|7916.2|7910.2|0
1653449060000|2022-05-25 03:24:20|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653449080000|2022-05-25 03:24:40|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|0
1653449100000|2022-05-25 03:25:00|7916.4|7910.4|7917.9|7911.9|7917.9|7911.9|7916.4|7910.4|1
1653449110000|2022-05-25 03:25:10|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1653449130000|2022-05-25 03:25:30|7917.2|7911.2|7916.7|7910.7|7917.2|7911.2|7916.7|7910.7|0
1653449140000|2022-05-25 03:25:40|7915.9|7909.9|7915.7|7909.7|7915.9|7909.9|7915.7|7909.7|0
1653449170000|2022-05-25 03:26:10|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|7915.2|7909.2|0
1653449180000|2022-05-25 03:26:20|7908.9|7902.9|7909.4|7903.4|7909.4|7903.4|7908.9|7902.9|4
1653449190000|2022-05-25 03:26:30|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653449200000|2022-05-25 03:26:40|7909.4|7903.4|7909.7|7903.7|7909.7|7903.7|7909.2|7903.2|0
1653449220000|2022-05-25 03:27:00|7909.2|7903.2|7906.4|7900.4|7909.2|7903.2|7906.4|7900.4|3
1653449230000|2022-05-25 03:27:10|7905.9|7899.9|7906.7|7900.7|7906.7|7900.7|7905.1|7899.1|3
1653449240000|2022-05-25 03:27:20|7906.4|7900.4|7905.9|7899.9|7906.4|7900.4|7905.9|7899.9|0
1653449280000|2022-05-25 03:28:00|7906.2|7900.2|7905.9|7899.9|7906.2|7900.2|7905.9|7899.9|0
1653449290000|2022-05-25 03:28:10|7906.2|7900.2|7905.9|7899.9|7906.9|7900.9|7905.9|7899.9|1
1653449300000|2022-05-25 03:28:20|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|3
1653449310000|2022-05-25 03:28:30|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653449320000|2022-05-25 03:28:40|7907.4|7901.4|7907.7|7901.7|7907.7|7901.7|7907.4|7901.4|1
1653449340000|2022-05-25 03:29:00|7909.7|7903.7|7911|7905|7911|7905|7909.7|7903.7|5
1653449370000|2022-05-25 03:29:30|7912.5|7906.5|7912.7|7906.7|7912.7|7906.7|7912.5|7906.5|0
1653449380000|2022-05-25 03:29:40|7911.2|7905.2|7910.4|7904.4|7911.2|7905.2|7910.4|7904.4|0
1653449390000|2022-05-25 03:29:50|7909.9|7903.9|7909.4|7903.4|7909.9|7903.9|7909.4|7903.4|0
1653449400000|2022-05-25 03:30:00|7909.2|7903.2|7908.4|7902.4|7909.2|7903.2|7908.4|7902.4|0
1653449410000|2022-05-25 03:30:10|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|0
1653449420000|2022-05-25 03:30:20|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|1
1653449430000|2022-05-25 03:30:30|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|2
1653449440000|2022-05-25 03:30:40|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|0
1653449450000|2022-05-25 03:30:50|7908.1|7902.1|7907.6|7901.6|7908.1|7902.1|7907.6|7901.6|0
1653449460000|2022-05-25 03:31:00|7907.4|7901.4|7906.4|7900.4|7907.4|7901.4|7904.7|7898.7|1
1653449470000|2022-05-25 03:31:10|7905.7|7899.7|7905.4|7899.4|7905.7|7899.7|7905.2|7899.2|0
1653449480000|2022-05-25 03:31:20|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|0
1653449500000|2022-05-25 03:31:40|7904.9|7898.9|7904.7|7898.7|7904.9|7898.9|7904.7|7898.7|2
1653449520000|2022-05-25 03:32:00|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|1
1653449530000|2022-05-25 03:32:10|7905.2|7899.2|7906|7900|7906|7900|7905.2|7899.2|4
1653449550000|2022-05-25 03:32:30|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|1
1653449560000|2022-05-25 03:32:40|7905.7|7899.7|7907.5|7901.5|7907.5|7901.5|7905.7|7899.7|1
1653449570000|2022-05-25 03:32:50|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1653449590000|2022-05-25 03:33:10|7909.5|7903.5|7911.7|7905.7|7911.7|7905.7|7909.5|7903.5|0
1653449600000|2022-05-25 03:33:20|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|1
1653449610000|2022-05-25 03:33:30|7913|7907|7912|7906|7913|7907|7912|7906|1
1653449620000|2022-05-25 03:33:40|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|0
1653449640000|2022-05-25 03:34:00|7912|7906|7912.2|7906.2|7912.2|7906.2|7912|7906|0
1653449650000|2022-05-25 03:34:10|7912.5|7906.5|7913.5|7907.5|7913.5|7907.5|7912.5|7906.5|0
1653449660000|2022-05-25 03:34:20|7914|7908|7914.2|7908.2|7914.2|7908.2|7914|7908|0
1653449700000|2022-05-25 03:35:00|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|0
1653449730000|2022-05-25 03:35:30|7914.5|7908.5|7914.2|7908.2|7914.5|7908.5|7914.2|7908.2|0
1653449770000|2022-05-25 03:36:10|7914.5|7908.5|7914.7|7908.7|7915|7909|7914.5|7908.5|0
1653449780000|2022-05-25 03:36:20|7915|7909|7915|7909|7915|7909|7915|7909|1
1653449820000|2022-05-25 03:37:00|7914.7|7908.7|7915.2|7909.2|7915.2|7909.2|7914.7|7908.7|0
1653449860000|2022-05-25 03:37:40|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|1
1653449880000|2022-05-25 03:38:00|7913.7|7907.7|7913.4|7907.4|7913.7|7907.7|7913.4|7907.4|2
1653449890000|2022-05-25 03:38:10|7913.7|7907.7|7913.7|7907.7|7913.9|7907.9|7913.7|7907.7|0
1653449910000|2022-05-25 03:38:30|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|0
1653449940000|2022-05-25 03:39:00|7913.9|7907.9|7915|7909|7915|7909|7913.9|7907.9|2
1653449950000|2022-05-25 03:39:10|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|0
1653449960000|2022-05-25 03:39:20|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|1
1653449970000|2022-05-25 03:39:30|7913.2|7907.2|7910.4|7904.4|7913.2|7907.2|7910.4|7904.4|2
1653449990000|2022-05-25 03:39:50|7910.1|7904.1|7909.9|7903.9|7910.1|7904.1|7909.9|7903.9|0
1653450000000|2022-05-25 03:40:00|7910.4|7904.4|7911.4|7905.4|7911.4|7905.4|7910.4|7904.4|1
1653450080000|2022-05-25 03:41:20|7911.2|7905.2|7910.9|7904.9|7911.2|7905.2|7910.9|7904.9|0
1653450100000|2022-05-25 03:41:40|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|1
1653450110000|2022-05-25 03:41:50|7909.6|7903.6|7910.4|7904.4|7910.4|7904.4|7909.6|7903.6|1
1653450160000|2022-05-25 03:42:40|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|1
1653450170000|2022-05-25 03:42:50|7911.4|7905.4|7911.9|7905.9|7911.9|7905.9|7911.4|7905.4|1
1653450180000|2022-05-25 03:43:00|7912.4|7906.4|7912.9|7906.9|7912.9|7906.9|7912.4|7906.4|0
1653450200000|2022-05-25 03:43:20|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653450210000|2022-05-25 03:43:30|7912.9|7906.9|7912.4|7906.4|7912.9|7906.9|7912.4|7906.4|0
1653450230000|2022-05-25 03:43:50|7911.9|7905.9|7912.9|7906.9|7912.9|7906.9|7911.9|7905.9|1
1653450240000|2022-05-25 03:44:00|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|1
1653450260000|2022-05-25 03:44:20|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|0
1653450280000|2022-05-25 03:44:40|7913.9|7907.9|7913.7|7907.7|7913.9|7907.9|7913.7|7907.7|0
1653450290000|2022-05-25 03:44:50|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|0
1653450310000|2022-05-25 03:45:10|7913.7|7907.7|7914.2|7908.2|7914.2|7908.2|7913.7|7907.7|0
1653450320000|2022-05-25 03:45:20|7913.9|7907.9|7913.7|7907.7|7913.9|7907.9|7913.7|7907.7|0
1653450340000|2022-05-25 03:45:40|7913.4|7907.4|7912.9|7906.9|7913.4|7907.4|7912.9|7906.9|1
1653450350000|2022-05-25 03:45:50|7912.1|7906.1|7912.2|7906.2|7912.2|7906.2|7911.3|7905.3|2
1653450360000|2022-05-25 03:46:00|7913.4|7907.4|7912.9|7906.9|7913.4|7907.4|7912.9|7906.9|0
1653450380000|2022-05-25 03:46:20|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653450390000|2022-05-25 03:46:30|7912.4|7906.4|7912.7|7906.7|7912.7|7906.7|7912.4|7906.4|0
1653450420000|2022-05-25 03:47:00|7912.4|7906.4|7910.9|7904.9|7912.4|7906.4|7910.9|7904.9|0
1653450430000|2022-05-25 03:47:10|7910.6|7904.6|7909.6|7903.6|7910.6|7904.6|7909.6|7903.6|1
1653450510000|2022-05-25 03:48:30|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1653450520000|2022-05-25 03:48:40|7909.1|7903.1|7909.4|7903.4|7909.4|7903.4|7909.1|7903.1|0
1653450550000|2022-05-25 03:49:10|7909.6|7903.6|7911.4|7905.4|7911.4|7905.4|7909.6|7903.6|1
1653450560000|2022-05-25 03:49:20|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1653450570000|2022-05-25 03:49:30|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|0
1653450620000|2022-05-25 03:50:20|7911.4|7905.4|7912.7|7906.7|7912.7|7906.7|7911.4|7905.4|1
1653450670000|2022-05-25 03:51:10|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653450680000|2022-05-25 03:51:20|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653450690000|2022-05-25 03:51:30|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653450700000|2022-05-25 03:51:40|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653450710000|2022-05-25 03:51:50|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653450800000|2022-05-25 03:53:20|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1653450830000|2022-05-25 03:53:50|7911.9|7905.9|7909.1|7903.1|7911.9|7905.9|7909.1|7903.1|1
1653450840000|2022-05-25 03:54:00|7909.7|7903.7|7913.4|7907.4|7913.4|7907.4|7909.7|7903.7|5
1653450890000|2022-05-25 03:54:50|7913.9|7907.9|7914.4|7908.4|7914.4|7908.4|7913.9|7907.9|0
1653450900000|2022-05-25 03:55:00|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|2
1653451000000|2022-05-25 03:56:40|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653451010000|2022-05-25 03:56:50|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|1
1653451020000|2022-05-25 03:57:00|7914.9|7908.9|7915.2|7909.2|7915.2|7909.2|7914.9|7908.9|0
1653451060000|2022-05-25 03:57:40|7916.2|7910.2|7917.2|7911.2|7917.2|7911.2|7916.2|7910.2|4
1653451080000|2022-05-25 03:58:00|7917.4|7911.4|7917.9|7911.9|7917.9|7911.9|7917.4|7911.4|1
1653451090000|2022-05-25 03:58:10|7918.7|7912.7|7918.4|7912.4|7918.7|7912.7|7918.4|7912.4|0
1653451110000|2022-05-25 03:58:30|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1653451120000|2022-05-25 03:58:40|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|0
1653451130000|2022-05-25 03:58:50|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|2
1653451170000|2022-05-25 03:59:30|7917.1|7911.1|7916.9|7910.9|7917.1|7911.1|7916.9|7910.9|0
1653451180000|2022-05-25 03:59:40|7916.6|7910.6|7917.4|7911.4|7917.4|7911.4|7916.6|7910.6|1
1653451220000|2022-05-25 04:00:20|7917.6|7911.6|7917.7|7911.7|7917.7|7911.7|7917.6|7911.6|0
1653451230000|2022-05-25 04:00:30|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|0
1653451260000|2022-05-25 04:01:00|7915.6|7909.6|7914.9|7908.9|7915.6|7909.6|7914.4|7908.4|2
1653451270000|2022-05-25 04:01:10|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653451280000|2022-05-25 04:01:20|7914.1|7908.1|7913.6|7907.6|7914.1|7908.1|7913.6|7907.6|0
1653451310000|2022-05-25 04:01:50|7913.3|7907.3|7913.1|7907.1|7913.3|7907.3|7913.1|7907.1|1
1653451360000|2022-05-25 04:02:40|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653451370000|2022-05-25 04:02:50|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653451380000|2022-05-25 04:03:00|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|0
1653451390000|2022-05-25 04:03:10|7913.3|7907.3|7913.9|7907.9|7913.9|7907.9|7913.3|7907.3|1
1653451400000|2022-05-25 04:03:20|7914.4|7908.4|7914.9|7908.9|7914.9|7908.9|7914.4|7908.4|0
1653451410000|2022-05-25 04:03:30|7914.6|7908.6|7914.4|7908.4|7914.6|7908.6|7914.4|7908.4|0
1653451440000|2022-05-25 04:04:00|||||||||1
1653451530000|2022-05-25 04:05:30|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|0
1653451540000|2022-05-25 04:05:40|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653451560000|2022-05-25 04:06:00|7913.6|7907.6|7913.1|7907.1|7913.6|7907.6|7913.1|7907.1|2
1653451570000|2022-05-25 04:06:10|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|0
1653451580000|2022-05-25 04:06:20|7911.3|7905.3|7911.1|7905.1|7911.3|7905.3|7911.1|7905.1|1
1653451610000|2022-05-25 04:06:50|7911.6|7905.6|7912.6|7906.6|7912.6|7906.6|7911.6|7905.6|2
1653451620000|2022-05-25 04:07:00|7911.8|7905.8|7911.9|7905.9|7912.1|7906.1|7911.8|7905.8|1
1653451650000|2022-05-25 04:07:30|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|0
1653451680000|2022-05-25 04:08:00|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653451690000|2022-05-25 04:08:10|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|0
1653451840000|2022-05-25 04:10:40|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653451880000|2022-05-25 04:11:20|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1653451910000|2022-05-25 04:11:50|7910.8|7904.8|7911.1|7905.1|7911.1|7905.1|7910.8|7904.8|0
1653451920000|2022-05-25 04:12:00|7910.6|7904.6|7910.8|7904.8|7911.3|7905.3|7910|7904|2
1653451930000|2022-05-25 04:12:10|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653451950000|2022-05-25 04:12:30|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1653451970000|2022-05-25 04:12:50|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|1
1653451990000|2022-05-25 04:13:10|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653452010000|2022-05-25 04:13:30|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1653452030000|2022-05-25 04:13:50|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|0
1653452070000|2022-05-25 04:14:30|7909.5|7903.5|7909.1|7903.1|7909.5|7903.5|7909.1|7903.1|1
1653452210000|2022-05-25 04:16:50|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|0
1653452220000|2022-05-25 04:17:00|7908.3|7902.3|7908|7902|7908.3|7902.3|7908|7902|0
1653452230000|2022-05-25 04:17:10|7907.8|7901.8|7907.5|7901.5|7907.8|7901.8|7907.5|7901.5|3
1653452240000|2022-05-25 04:17:20|7907|7901|7908.3|7902.3|7908.3|7902.3|7907|7901|1
1653452250000|2022-05-25 04:17:30|7908|7902|7908|7902|7908|7902|7908|7902|1
1653452280000|2022-05-25 04:18:00|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|0
1653452300000|2022-05-25 04:18:20|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653452310000|2022-05-25 04:18:30|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.3|7902.3|0
1653452320000|2022-05-25 04:18:40|7908.8|7902.8|7908.5|7902.5|7908.8|7902.8|7908.5|7902.5|0
1653452350000|2022-05-25 04:19:10|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653452360000|2022-05-25 04:19:20|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|0
1653452370000|2022-05-25 04:19:30|7908|7902|7907.8|7901.8|7908|7902|7907.8|7901.8|0
1653452410000|2022-05-25 04:20:10|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|1
1653452420000|2022-05-25 04:20:20|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653452450000|2022-05-25 04:20:50|7910.3|7904.3|7910.8|7904.8|7910.8|7904.8|7910.3|7904.3|1
1653452500000|2022-05-25 04:21:40|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|1
1653452520000|2022-05-25 04:22:00|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|2
1653452530000|2022-05-25 04:22:10|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|0
1653452620000|2022-05-25 04:23:40|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1653452630000|2022-05-25 04:23:50|7911.8|7905.8|7910.8|7904.8|7911.8|7905.8|7910.3|7904.3|1
1653452670000|2022-05-25 04:24:30|7910.3|7904.3|7909.1|7903.1|7910.3|7904.3|7909.1|7903.1|0
1653452690000|2022-05-25 04:24:50|7908.8|7902.8|7910|7904|7910|7904|7908.5|7902.5|1
1653452700000|2022-05-25 04:25:00|7909.8|7903.8|7909.5|7903.5|7909.8|7903.8|7909.5|7903.5|0
1653452710000|2022-05-25 04:25:10|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|0
1653452750000|2022-05-25 04:25:50|7908.8|7902.8|7908.5|7902.5|7908.8|7902.8|7908.5|7902.5|0
1653452760000|2022-05-25 04:26:00|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653452770000|2022-05-25 04:26:10|7908|7902|7908.8|7902.8|7908.8|7902.8|7908|7902|1
1653452840000|2022-05-25 04:27:20|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|0
1653452850000|2022-05-25 04:27:30|||||||||1
1653452880000|2022-05-25 04:28:00|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|0
1653452900000|2022-05-25 04:28:20|7908.5|7902.5|7908.8|7902.8|7908.8|7902.8|7908.5|7902.5|0
1653452960000|2022-05-25 04:29:20|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|1
1653452970000|2022-05-25 04:29:30|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|0
1653453000000|2022-05-25 04:30:00|7907.7|7901.7|7907.5|7901.5|7907.7|7901.7|7907.5|7901.5|0
1653453010000|2022-05-25 04:30:10|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|0
1653453030000|2022-05-25 04:30:30|7907.5|7901.5|7906.2|7900.2|7907.5|7901.5|7906.2|7900.2|0
1653453040000|2022-05-25 04:30:40|7905.7|7899.7|7905.7|7899.7|7905.7|7899.7|7905.7|7899.7|0
1653453050000|2022-05-25 04:30:50|7905.5|7899.5|7905|7899|7905.7|7899.7|7905|7899|0
1653453070000|2022-05-25 04:31:10|7904.5|7898.5|7904.5|7898.5|7904.8|7898.8|7904.5|7898.5|0
1653453080000|2022-05-25 04:31:20|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|0
1653453090000|2022-05-25 04:31:30|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|0
1653453120000|2022-05-25 04:32:00|7904|7898|7904|7898|7904|7898|7904|7898|0
1653453180000|2022-05-25 04:33:00|7904.2|7898.2|7906.3|7900.3|7906.8|7900.8|7904.2|7898.2|2
1653453190000|2022-05-25 04:33:10|7905.8|7899.8|7905.3|7899.3|7905.8|7899.8|7905.3|7899.3|0
1653453230000|2022-05-25 04:33:50|||||||||1
1653453240000|2022-05-25 04:34:00|7905|7899|7905|7899|7905|7899|7905|7899|0
1653453270000|2022-05-25 04:34:30|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|0
1653453280000|2022-05-25 04:34:40|7905.3|7899.3|7905.3|7899.3|7905.3|7899.3|7905.3|7899.3|2
1653453290000|2022-05-25 04:34:50|7905|7899|7904.8|7898.8|7905|7899|7904.8|7898.8|0
1653453300000|2022-05-25 04:35:00|7902.8|7896.8|7903|7897|7903|7897|7902.8|7896.8|1
1653453310000|2022-05-25 04:35:10|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|0
1653453350000|2022-05-25 04:35:50|7903.5|7897.5|7903.7|7897.7|7903.7|7897.7|7903.5|7897.5|1
1653453360000|2022-05-25 04:36:00|7903.8|7897.8|7904.2|7898.2|7904.2|7898.2|7903.8|7897.8|1
1653453370000|2022-05-25 04:36:10|7903.5|7897.5|7902|7896|7903.5|7897.5|7902|7896|6
1653453400000|2022-05-25 04:36:40|7901.5|7895.5|7900.2|7894.2|7901.5|7895.5|7900.2|7894.2|1
1653453420000|2022-05-25 04:37:00|7899.7|7893.7|7901.5|7895.5|7901.5|7895.5|7899.2|7893.2|10
1653453430000|2022-05-25 04:37:10|7901.9|7895.9|7901.7|7895.7|7901.9|7895.9|7901.7|7895.7|0
1653453550000|2022-05-25 04:39:10|7902|7896|7902|7896|7902|7896|7902|7896|0
1653453570000|2022-05-25 04:39:30|7902.2|7896.2|7901.5|7895.5|7902.2|7896.2|7901.5|7895.5|0
1653453580000|2022-05-25 04:39:40|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653453600000|2022-05-25 04:40:00|7901.5|7895.5|7902.2|7896.2|7902.2|7896.2|7901.5|7895.5|1
1653453640000|2022-05-25 04:40:40|7902|7896|7902|7896|7902|7896|7902|7896|0
1653453660000|2022-05-25 04:41:00|7902.2|7896.2|7901.2|7895.2|7902.2|7896.2|7901.2|7895.2|1
1653453670000|2022-05-25 04:41:10|7901|7895|7899.9|7893.9|7901|7895|7899.9|7893.9|1
1653453690000|2022-05-25 04:41:30|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|0
1653453720000|2022-05-25 04:42:00|7899.4|7893.4|7899.2|7893.2|7899.4|7893.4|7899.2|7893.2|0
1653453820000|2022-05-25 04:43:40|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|1
1653453830000|2022-05-25 04:43:50|7901.7|7895.7|7901.4|7895.4|7901.7|7895.7|7901.4|7895.4|0
1653453870000|2022-05-25 04:44:30|7900.6|7894.6|7901.4|7895.4|7901.4|7895.4|7900.6|7894.6|1
1653454020000|2022-05-25 04:47:00|7900.6|7894.6|7901.4|7895.4|7901.4|7895.4|7900.6|7894.6|1
1653454150000|2022-05-25 04:49:10|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|21
1653454160000|2022-05-25 04:49:20|7895.4|7889.4|7894.9|7888.9|7895.4|7889.4|7894.9|7888.9|0
1653454170000|2022-05-25 04:49:30|7895.2|7889.2|7894.2|7888.2|7895.4|7889.4|7893.7|7887.7|3
1653454190000|2022-05-25 04:49:50|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|1
1653454220000|2022-05-25 04:50:20|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|0
1653454230000|2022-05-25 04:50:30|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1653454250000|2022-05-25 04:50:50|7895.4|7889.4|7895.9|7889.9|7895.9|7889.9|7895.4|7889.4|0
1653454310000|2022-05-25 04:51:50|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|0
1653454320000|2022-05-25 04:52:00|7895.2|7889.2|7894.9|7888.9|7895.2|7889.2|7893.4|7887.4|1
1653454330000|2022-05-25 04:52:10|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|0
1653454400000|2022-05-25 04:53:20|7895.4|7889.4|7894.1|7888.1|7895.4|7889.4|7894.1|7888.1|0
1653454470000|2022-05-25 04:54:30|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|1
1653454480000|2022-05-25 04:54:40|7893.4|7887.4|7893.9|7887.9|7893.9|7887.9|7893.4|7887.4|2
1653454620000|2022-05-25 04:57:00|7892.9|7886.9|7893.9|7887.9|7893.9|7887.9|7892.9|7886.9|3
1653454670000|2022-05-25 04:57:50|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1653454680000|2022-05-25 04:58:00|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|1
1653454770000|2022-05-25 04:59:30|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|1
1653454780000|2022-05-25 04:59:40|7890.6|7884.6|7887.9|7881.9|7890.6|7884.6|7887.6|7881.6|3
1653454790000|2022-05-25 04:59:50|7889.6|7883.6|7891.2|7885.2|7891.2|7885.2|7889.6|7883.6|4
1653454800000|2022-05-25 05:00:00|7890.4|7884.4|7890.7|7884.7|7890.7|7884.7|7890.4|7884.4|0
1653454810000|2022-05-25 05:00:10|7891.2|7885.2|7891.9|7885.9|7891.9|7885.9|7891.2|7885.2|0
1653454820000|2022-05-25 05:00:20|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653454830000|2022-05-25 05:00:30|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1653454860000|2022-05-25 05:01:00|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|0
1653454880000|2022-05-25 05:01:20|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|1
1653454900000|2022-05-25 05:01:40|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653454920000|2022-05-25 05:02:00|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|7893.7|7887.7|0
1653454940000|2022-05-25 05:02:20|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653454970000|2022-05-25 05:02:50|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|4
1653454980000|2022-05-25 05:03:00|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|0
1653455010000|2022-05-25 05:03:30|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1653455070000|2022-05-25 05:04:30|7893.4|7887.4|7892.9|7886.9|7893.4|7887.4|7892.9|7886.9|0
1653455090000|2022-05-25 05:04:50|7892.6|7886.6|7891.4|7885.4|7892.6|7886.6|7891.4|7885.4|2
1653455100000|2022-05-25 05:05:00|7891.6|7885.6|7891.4|7885.4|7891.6|7885.6|7891.4|7885.4|1
1653455110000|2022-05-25 05:05:10|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|0
1653455180000|2022-05-25 05:06:20|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|0
1653455200000|2022-05-25 05:06:40|7891.1|7885.1|7891.6|7885.6|7891.6|7885.6|7891.1|7885.1|1
1653455240000|2022-05-25 05:07:20|7890.9|7884.9|7890.6|7884.6|7890.9|7884.9|7890.6|7884.6|1
1653455250000|2022-05-25 05:07:30|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|0
1653455260000|2022-05-25 05:07:40|7891.4|7885.4|7891.9|7885.9|7891.9|7885.9|7891.4|7885.4|1
1653455270000|2022-05-25 05:07:50|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|0
1653455280000|2022-05-25 05:08:00|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|0
1653455320000|2022-05-25 05:08:40|7892.7|7886.7|7893.4|7887.4|7893.4|7887.4|7892.7|7886.7|0
1653455360000|2022-05-25 05:09:20|7893.9|7887.9|7894.4|7888.4|7894.4|7888.4|7893.9|7887.9|0
1653455370000|2022-05-25 05:09:30|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653455380000|2022-05-25 05:09:40|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1653455400000|2022-05-25 05:10:00|7894.7|7888.7|7894.9|7888.9|7894.9|7888.9|7894.7|7888.7|0
1653455450000|2022-05-25 05:10:50|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|0
1653455490000|2022-05-25 05:11:30|7894.4|7888.4|7894.9|7888.9|7894.9|7888.9|7894.4|7888.4|1
1653455520000|2022-05-25 05:12:00|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|7894.6|7888.6|0
1653455530000|2022-05-25 05:12:10|7893.6|7887.6|7893.1|7887.1|7893.6|7887.6|7893.1|7887.1|1
1653455540000|2022-05-25 05:12:20|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|0
1653455550000|2022-05-25 05:12:30|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|7892.4|7886.4|0
1653455560000|2022-05-25 05:12:40|7893.6|7887.6|7894.4|7888.4|7894.4|7888.4|7893.6|7887.6|3
1653455570000|2022-05-25 05:12:50|7894.9|7888.9|7894.4|7888.4|7894.9|7888.9|7894.1|7888.1|1
1653455590000|2022-05-25 05:13:10|7894.9|7888.9|7895.1|7889.1|7895.1|7889.1|7894.9|7888.9|0
1653455610000|2022-05-25 05:13:30|7894.9|7888.9|7895.2|7889.2|7895.2|7889.2|7894.9|7888.9|0
1653455620000|2022-05-25 05:13:40|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|0
1653455700000|2022-05-25 05:15:00|7893.9|7887.9|7894.1|7888.1|7894.1|7888.1|7893.3|7887.3|4
1653455830000|2022-05-25 05:17:10|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|0
1653455920000|2022-05-25 05:18:40|7894.1|7888.1|7894.4|7888.4|7894.4|7888.4|7894.1|7888.1|0
1653455930000|2022-05-25 05:18:50|||||||||1
1653455940000|2022-05-25 05:19:00|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|1
1653455950000|2022-05-25 05:19:10|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1653455960000|2022-05-25 05:19:20|7896.6|7890.6|7898.4|7892.4|7898.4|7892.4|7896.6|7890.6|7
1653455980000|2022-05-25 05:19:40|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|0
1653456090000|2022-05-25 05:21:30|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|0
1653456120000|2022-05-25 05:22:00|7896.1|7890.1|7895.6|7889.6|7896.1|7890.1|7894.8|7888.8|2
1653456130000|2022-05-25 05:22:10|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|7895.4|7889.4|0
1653456190000|2022-05-25 05:23:10|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1653456220000|2022-05-25 05:23:40|7894.1|7888.1|7893.6|7887.6|7894.1|7888.1|7893.6|7887.6|0
1653456240000|2022-05-25 05:24:00|7892.8|7886.8|7893.4|7887.4|7893.4|7887.4|7892.8|7886.8|1
1653456250000|2022-05-25 05:24:10|7893.1|7887.1|7893.4|7887.4|7893.4|7887.4|7893.1|7887.1|0
1653456270000|2022-05-25 05:24:30|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653456280000|2022-05-25 05:24:40|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1653456340000|2022-05-25 05:25:40|7892|7886|7890.3|7884.3|7892|7886|7890.3|7884.3|6
1653456360000|2022-05-25 05:26:00|7890|7884|7889.5|7883.5|7890.3|7884.3|7889.5|7883.5|2
1653456390000|2022-05-25 05:26:30|7890.6|7884.6|7890.8|7884.8|7891.1|7885.1|7890.6|7884.6|5
1653456400000|2022-05-25 05:26:40|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|0
1653456420000|2022-05-25 05:27:00|7890.8|7884.8|7890.3|7884.3|7890.8|7884.8|7890.3|7884.3|0
1653456430000|2022-05-25 05:27:10|7890.5|7884.5|7890.3|7884.3|7890.8|7884.8|7890.3|7884.3|0
1653456460000|2022-05-25 05:27:40|7890|7884|7890|7884|7890|7884|7890|7884|0
1653456480000|2022-05-25 05:28:00|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1653456500000|2022-05-25 05:28:20|7890.8|7884.8|7890.3|7884.3|7890.8|7884.8|7890.3|7884.3|2
1653456510000|2022-05-25 05:28:30|7890.5|7884.5|7890.8|7884.8|7890.8|7884.8|7890.5|7884.5|0
1653456520000|2022-05-25 05:28:40|7891.3|7885.3|7891.3|7885.3|7891.3|7885.3|7891.3|7885.3|0
1653456560000|2022-05-25 05:29:20|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653456580000|2022-05-25 05:29:40|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|0
1653456590000|2022-05-25 05:29:50|7890|7884|7890.3|7884.3|7890.3|7884.3|7889.5|7883.5|2
1653456600000|2022-05-25 05:30:00|7890|7884|7887.6|7881.6|7890|7884|7886.6|7880.6|1
1653456610000|2022-05-25 05:30:10|7887.1|7881.1|7887.6|7881.6|7887.6|7881.6|7886.3|7880.3|1
1653456620000|2022-05-25 05:30:20|7887.8|7881.8|7888.8|7882.8|7888.8|7882.8|7887.8|7881.8|0
1653456630000|2022-05-25 05:30:30|7889.9|7883.9|7890.1|7884.1|7890.1|7884.1|7889.9|7883.9|0
1653456640000|2022-05-25 05:30:40|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1653456650000|2022-05-25 05:30:50|7888.8|7882.8|7889.8|7883.8|7889.8|7883.8|7888.8|7882.8|1
1653456660000|2022-05-25 05:31:00|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|7889.3|7883.3|1
1653456710000|2022-05-25 05:31:50|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|1
1653456720000|2022-05-25 05:32:00|7887.3|7881.3|7887|7881|7887.3|7881.3|7887|7881|1
1653456730000|2022-05-25 05:32:10|7886.8|7880.8|7885.5|7879.5|7886.8|7880.8|7885.5|7879.5|0
1653456740000|2022-05-25 05:32:20|7885|7879|7885|7879|7885|7879|7885|7879|0
1653456750000|2022-05-25 05:32:30|7887.8|7881.8|7887.3|7881.3|7887.8|7881.8|7887.1|7881.1|2
1653456760000|2022-05-25 05:32:40|7886.3|7880.3|7886|7880|7886.3|7880.3|7886|7880|1
1653456770000|2022-05-25 05:32:50|7885.5|7879.5|7885.5|7879.5|7885.5|7879.5|7885.5|7879.5|0
1653456780000|2022-05-25 05:33:00|7885|7879|7885.5|7879.5|7885.5|7879.5|7884.3|7878.3|4
1653456790000|2022-05-25 05:33:10|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|0
1653456800000|2022-05-25 05:33:20|7885.5|7879.5|7885.5|7879.5|7885.8|7879.8|7885.5|7879.5|0
1653456840000|2022-05-25 05:34:00|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|0
1653456850000|2022-05-25 05:34:10|7886|7880|7889.5|7883.5|7890|7884|7886|7880|3
1653456860000|2022-05-25 05:34:20|7890|7884|7890|7884|7891|7885|7890|7884|0
1653456880000|2022-05-25 05:34:40|7890.3|7884.3|7890.8|7884.8|7891|7885|7890.3|7884.3|0
1653456890000|2022-05-25 05:34:50|7890.5|7884.5|7889.3|7883.3|7890.5|7884.5|7889.3|7883.3|0
1653456900000|2022-05-25 05:35:00|7889|7883|7888.3|7882.3|7889|7883|7888.3|7882.3|0
1653456910000|2022-05-25 05:35:10|7888|7882|7888|7882|7888|7882|7888|7882|0
1653456930000|2022-05-25 05:35:30|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|0
1653456950000|2022-05-25 05:35:50|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|1
1653456960000|2022-05-25 05:36:00|7886|7880|7885.5|7879.5|7886|7880|7885.5|7879.5|1
1653456970000|2022-05-25 05:36:10|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|0
1653456990000|2022-05-25 05:36:30|7885.5|7879.5|7887|7881|7887|7881|7885|7879|1
1653457000000|2022-05-25 05:36:40|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|7887.5|7881.5|0
1653457020000|2022-05-25 05:37:00|7887.8|7881.8|7888|7882|7888|7882|7887.8|7881.8|0
1653457030000|2022-05-25 05:37:10|7887.8|7881.8|7887|7881|7888|7882|7887|7881|0
1653457040000|2022-05-25 05:37:20|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|0
1653457060000|2022-05-25 05:37:40|7885.8|7879.8|7884.3|7878.3|7885.8|7879.8|7884.3|7878.3|1
1653457070000|2022-05-25 05:37:50|7883.8|7877.8|7880.7|7874.7|7883.8|7877.8|7880.7|7874.7|1
1653457080000|2022-05-25 05:38:00|7880|7874|7880.2|7874.2|7881|7875|7880|7874|3
1653457090000|2022-05-25 05:38:10|7880|7874|7880.2|7874.2|7880.2|7874.2|7880|7874|1
1653457100000|2022-05-25 05:38:20|7880.5|7874.5|7880.7|7874.7|7880.7|7874.7|7880.5|7874.5|0
1653457110000|2022-05-25 05:38:30|7880|7874|7880|7874|7880|7874|7880|7874|1
1653457140000|2022-05-25 05:39:00|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|1
1653457150000|2022-05-25 05:39:10|7878.5|7872.5|7880.7|7874.7|7880.7|7874.7|7878.5|7872.5|2
1653457160000|2022-05-25 05:39:20|7881|7875|7881.2|7875.2|7881.3|7875.3|7881|7875|0
1653457180000|2022-05-25 05:39:40|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|1
1653457200000|2022-05-25 05:40:00|7880.5|7874.5|7881.5|7875.5|7881.5|7875.5|7880.5|7874.5|2
1653457220000|2022-05-25 05:40:20|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|0
1653457230000|2022-05-25 05:40:30|7881.5|7875.5|7881.5|7875.5|7881.5|7875.5|7881.5|7875.5|0
1653457260000|2022-05-25 05:41:00|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|1
1653457290000|2022-05-25 05:41:30|7880.2|7874.2|7879.5|7873.5|7880.2|7874.2|7879.5|7873.5|0
1653457300000|2022-05-25 05:41:40|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653457340000|2022-05-25 05:42:20|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|0
1653457370000|2022-05-25 05:42:50|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|1
1653457380000|2022-05-25 05:43:00|7874.7|7868.7|7875.2|7869.2|7877|7871|7874.7|7868.7|14
1653457390000|2022-05-25 05:43:10|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|0
1653457400000|2022-05-25 05:43:20|7875|7869|7875.7|7869.7|7875.7|7869.7|7875|7869|3
1653457440000|2022-05-25 05:44:00|7876|7870|7874.7|7868.7|7876|7870|7874.7|7868.7|0
1653457480000|2022-05-25 05:44:40|7874.2|7868.2|7873.9|7867.9|7874.2|7868.2|7873.9|7867.9|1
1653457490000|2022-05-25 05:44:50|7874.5|7868.5|7878.9|7872.9|7879.7|7873.7|7874.5|7868.5|5
1653457500000|2022-05-25 05:45:00|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|1
1653457510000|2022-05-25 05:45:10|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|4
1653457520000|2022-05-25 05:45:20|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|1
1653457560000|2022-05-25 05:46:00|7880.9|7874.9|7882.4|7876.4|7882.4|7876.4|7880.9|7874.9|1
1653457600000|2022-05-25 05:46:40|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|2
1653457610000|2022-05-25 05:46:50|7881.2|7875.2|7881.4|7875.4|7881.4|7875.4|7881.2|7875.2|3
1653457620000|2022-05-25 05:47:00|7881.2|7875.2|7880.9|7874.9|7881.2|7875.2|7880.9|7874.9|0
1653457630000|2022-05-25 05:47:10|7879.6|7873.6|7876.4|7870.4|7879.6|7873.6|7876.4|7870.4|3
1653457660000|2022-05-25 05:47:40|7876.7|7870.7|7877|7871|7877|7871|7876.7|7870.7|0
1653457670000|2022-05-25 05:47:50|7877.4|7871.4|7879.2|7873.2|7879.5|7873.5|7876.7|7870.7|1
1653457680000|2022-05-25 05:48:00|7877.5|7871.5|7875.7|7869.7|7877.5|7871.5|7875.7|7869.7|3
1653457690000|2022-05-25 05:48:10|7875.4|7869.4|7873.9|7867.9|7875.4|7869.4|7873.9|7867.9|0
1653457700000|2022-05-25 05:48:20|7872.4|7866.4|7873.9|7867.9|7874.2|7868.2|7872.4|7866.4|17
1653457710000|2022-05-25 05:48:30|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|7873.7|7867.7|0
1653457720000|2022-05-25 05:48:40|7874|7868|7875|7869|7875|7869|7874|7868|1
1653457740000|2022-05-25 05:49:00|7875.2|7869.2|7876.2|7870.2|7876.2|7870.2|7875.2|7869.2|3
1653457750000|2022-05-25 05:49:10|7876.4|7870.4|7877.5|7871.5|7877.5|7871.5|7876.4|7870.4|3
1653457760000|2022-05-25 05:49:20|7876.4|7870.4|7876.7|7870.7|7876.7|7870.7|7876.4|7870.4|1
1653457770000|2022-05-25 05:49:30|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653457800000|2022-05-25 05:50:00|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|0
1653457810000|2022-05-25 05:50:10|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653457820000|2022-05-25 05:50:20|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|0
1653457830000|2022-05-25 05:50:30|||||||||1
1653457840000|2022-05-25 05:50:40|7874.9|7868.9|7875.2|7869.2|7875.2|7869.2|7874.9|7868.9|6
1653457850000|2022-05-25 05:50:50|7874.9|7868.9|7875.2|7869.2|7875.2|7869.2|7874.9|7868.9|0
1653457860000|2022-05-25 05:51:00|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|1
1653457870000|2022-05-25 05:51:10|||||||||1
1653457890000|2022-05-25 05:51:30|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|10
1653457910000|2022-05-25 05:51:50|7873.7|7867.7|7873.9|7867.9|7873.9|7867.9|7873.7|7867.7|0
1653457920000|2022-05-25 05:52:00|7873.4|7867.4|7873.9|7867.9|7874.4|7868.4|7873.4|7867.4|5
1653457950000|2022-05-25 05:52:30|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|0
1653457960000|2022-05-25 05:52:40|7875.4|7869.4|7875.2|7869.2|7875.9|7869.9|7875.2|7869.2|1
1653458000000|2022-05-25 05:53:20|7875.4|7869.4|7875.7|7869.7|7875.7|7869.7|7875.4|7869.4|0
1653458010000|2022-05-25 05:53:30|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|0
1653458030000|2022-05-25 05:53:50|7875.2|7869.2|7874.4|7868.4|7875.2|7869.2|7874.4|7868.4|3
1653458040000|2022-05-25 05:54:00|7873.6|7867.6|7873.9|7867.9|7873.9|7867.9|7873.6|7867.6|1
1653458050000|2022-05-25 05:54:10|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|0
1653458070000|2022-05-25 05:54:30|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|2
1653458100000|2022-05-25 05:55:00|7874.4|7868.4|7876.7|7870.7|7876.9|7870.9|7874.4|7868.4|4
1653458110000|2022-05-25 05:55:10|7875.9|7869.9|7875.2|7869.2|7875.9|7869.9|7875.2|7869.2|1
1653458120000|2022-05-25 05:55:20|7874.9|7868.9|7874.7|7868.7|7874.9|7868.9|7874.7|7868.7|1
1653458130000|2022-05-25 05:55:30|7875.4|7869.4|7875.2|7869.2|7875.4|7869.4|7875.2|7869.2|1
1653458140000|2022-05-25 05:55:40|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|1
1653458150000|2022-05-25 05:55:50|7876.9|7870.9|7878.2|7872.2|7878.2|7872.2|7876.9|7870.9|1
1653458160000|2022-05-25 05:56:00|7877.9|7871.9|7877.4|7871.4|7878.2|7872.2|7877.4|7871.4|3
1653458190000|2022-05-25 05:56:30|7877.9|7871.9|7877.9|7871.9|7878.2|7872.2|7877.9|7871.9|2
1653458200000|2022-05-25 05:56:40|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653458240000|2022-05-25 05:57:20|7877.7|7871.7|7876.9|7870.9|7877.7|7871.7|7876.9|7870.9|2
1653458250000|2022-05-25 05:57:30|7877.1|7871.1|7878.9|7872.9|7878.9|7872.9|7876.9|7870.9|2
1653458260000|2022-05-25 05:57:40|7878.7|7872.7|7878.2|7872.2|7878.7|7872.7|7878.2|7872.2|1
1653458280000|2022-05-25 05:58:00|7877.6|7871.6|7877.1|7871.1|7877.6|7871.6|7876.6|7870.6|1
1653458320000|2022-05-25 05:58:40|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|0
1653458330000|2022-05-25 05:58:50|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|5
1653458340000|2022-05-25 05:59:00|7876.9|7870.9|7876.1|7870.1|7877.1|7871.1|7876.1|7870.1|2
1653458350000|2022-05-25 05:59:10|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.4|7870.4|0
1653458370000|2022-05-25 05:59:30|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.4|7872.4|1
1653458380000|2022-05-25 05:59:40|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|0
1653458400000|2022-05-25 06:00:00|7877.1|7871.1|7876.6|7870.6|7877.1|7871.1|7876.4|7870.4|1
1653458410000|2022-05-25 06:00:10|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653458420000|2022-05-25 06:00:20|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653458430000|2022-05-25 06:00:30|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653458450000|2022-05-25 06:00:50|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|1
1653458460000|2022-05-25 06:01:00|7875.4|7869.4|7874.9|7868.9|7875.4|7869.4|7874.9|7868.9|0
1653458470000|2022-05-25 06:01:10|7875.7|7869.7|7877.1|7871.1|7877.4|7871.4|7875.7|7869.7|4
1653458490000|2022-05-25 06:01:30|7877.7|7871.7|7877.9|7871.9|7877.9|7871.9|7877.7|7871.7|1
1653458500000|2022-05-25 06:01:40|7877.6|7871.6|7877.6|7871.6|7877.6|7871.6|7877.6|7871.6|0
1653458510000|2022-05-25 06:01:50|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|0
1653458520000|2022-05-25 06:02:00|7877.6|7871.6|7874.4|7868.4|7877.6|7871.6|7874.4|7868.4|1
1653458530000|2022-05-25 06:02:10|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|6
1653458540000|2022-05-25 06:02:20|7873.3|7867.3|7873.8|7867.8|7874.8|7868.8|7873.3|7867.3|6
1653458550000|2022-05-25 06:02:30|7873.6|7867.6|7874.3|7868.3|7874.3|7868.3|7873.3|7867.3|0
1653458570000|2022-05-25 06:02:50|7874.6|7868.6|7875.9|7869.9|7875.9|7869.9|7874.6|7868.6|1
1653458580000|2022-05-25 06:03:00|7875.6|7869.6|7875.4|7869.4|7875.9|7869.9|7875.4|7869.4|0
1653458590000|2022-05-25 06:03:10|7875.1|7869.1|7873.8|7867.8|7875.1|7869.1|7873.8|7867.8|1
1653458600000|2022-05-25 06:03:20|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|0
1653458610000|2022-05-25 06:03:30|7875.1|7869.1|7874.9|7868.9|7875.1|7869.1|7874.6|7868.6|1
1653458620000|2022-05-25 06:03:40|7874.4|7868.4|7873.8|7867.8|7875.4|7869.4|7873.8|7867.8|3
1653458630000|2022-05-25 06:03:50|7874.1|7868.1|7874.9|7868.9|7875.1|7869.1|7874.1|7868.1|2
1653458640000|2022-05-25 06:04:00|7873.3|7867.3|7873.3|7867.3|7873.6|7867.6|7873.3|7867.3|4
1653458650000|2022-05-25 06:04:10|7874.6|7868.6|7874.9|7868.9|7874.9|7868.9|7874.6|7868.6|2
1653458660000|2022-05-25 06:04:20|7874.6|7868.6|7874.6|7868.6|7874.6|7868.6|7874.6|7868.6|0
1653458670000|2022-05-25 06:04:30|7874.4|7868.4|7874.9|7868.9|7875.1|7869.1|7874.4|7868.4|3
1653458680000|2022-05-25 06:04:40|7874.4|7868.4|7875.1|7869.1|7875.1|7869.1|7874.4|7868.4|0
1653458690000|2022-05-25 06:04:50|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|1
1653458700000|2022-05-25 06:05:00|7876.6|7870.6|7874.6|7868.6|7876.6|7870.6|7874.6|7868.6|1
1653458710000|2022-05-25 06:05:10|7874.4|7868.4|7873.1|7867.1|7874.4|7868.4|7873.1|7867.1|0
1653458740000|2022-05-25 06:05:40|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|0
1653458750000|2022-05-25 06:05:50|7873.1|7867.1|7873.6|7867.6|7874.1|7868.1|7872.8|7866.8|2
1653458760000|2022-05-25 06:06:00|7873.9|7867.9|7873.6|7867.6|7873.9|7867.9|7873.6|7867.6|2
1653458770000|2022-05-25 06:06:10|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|0
1653458820000|2022-05-25 06:07:00|7872.8|7866.8|7869.1|7863.1|7873.1|7867.1|7868.6|7862.6|14
1653458830000|2022-05-25 06:07:10|7869.4|7863.4|7872.4|7866.4|7872.4|7866.4|7869.4|7863.4|1
1653458840000|2022-05-25 06:07:20|7872.9|7866.9|7871.4|7865.4|7872.9|7866.9|7871.1|7865.1|0
1653458850000|2022-05-25 06:07:30|7871.6|7865.6|7870.1|7864.1|7871.6|7865.6|7870.1|7864.1|2
1653458860000|2022-05-25 06:07:40|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|4
1653458870000|2022-05-25 06:07:50|7869.8|7863.8|7869.6|7863.6|7871.1|7865.1|7869.6|7863.6|2
1653458880000|2022-05-25 06:08:00|7869.9|7863.9|7869.9|7863.9|7870.4|7864.4|7869.9|7863.9|0
1653458890000|2022-05-25 06:08:10|7869.6|7863.6|7869.4|7863.4|7869.6|7863.6|7869.4|7863.4|1
1653458920000|2022-05-25 06:08:40|7869.1|7863.1|7868.6|7862.6|7869.1|7863.1|7868.4|7862.4|1
1653458930000|2022-05-25 06:08:50|7868.3|7862.3|7867.8|7861.8|7868.3|7862.3|7867.8|7861.8|6
1653458940000|2022-05-25 06:09:00|7869.1|7863.1|7868.3|7862.3|7869.1|7863.1|7867.8|7861.8|5
1653458950000|2022-05-25 06:09:10|7868.1|7862.1|7867.1|7861.1|7868.3|7862.3|7867.1|7861.1|1
1653458960000|2022-05-25 06:09:20|7866.8|7860.8|7866.3|7860.3|7866.8|7860.8|7864.4|7858.4|2
1653458970000|2022-05-25 06:09:30|7866.1|7860.1|7867.9|7861.9|7868.4|7862.4|7866.1|7860.1|2
1653458980000|2022-05-25 06:09:40|7868.1|7862.1|7868.1|7862.1|7868.6|7862.6|7868.1|7862.1|0
1653459000000|2022-05-25 06:10:00|||||||||2
1653459010000|2022-05-25 06:10:10|7868.4|7862.4|7868.6|7862.6|7869.1|7863.1|7868.4|7862.4|2
1653459030000|2022-05-25 06:10:30|7869.1|7863.1|7869.4|7863.4|7869.4|7863.4|7869.1|7863.1|1
1653459050000|2022-05-25 06:10:50|7869.7|7863.7|7869.9|7863.9|7869.9|7863.9|7869.7|7863.7|0
1653459060000|2022-05-25 06:11:00|7869.4|7863.4|7868.1|7862.1|7869.4|7863.4|7868.1|7862.1|2
1653459070000|2022-05-25 06:11:10|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|0
1653459080000|2022-05-25 06:11:20|7867.1|7861.1|7868.1|7862.1|7868.1|7862.1|7866.9|7860.9|2
1653459090000|2022-05-25 06:11:30|7869.1|7863.1|7872.7|7866.7|7872.7|7866.7|7869.1|7863.1|5
1653459100000|2022-05-25 06:11:40|7872.4|7866.4|7871.2|7865.2|7872.4|7866.4|7871.2|7865.2|1
1653459110000|2022-05-25 06:11:50|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|0
1653459120000|2022-05-25 06:12:00|7871.7|7865.7|7871.7|7865.7|7871.7|7865.7|7871.4|7865.4|0
1653459130000|2022-05-25 06:12:10|7871.4|7865.4|7872.2|7866.2|7872.2|7866.2|7871.4|7865.4|1
1653459140000|2022-05-25 06:12:20|7871.9|7865.9|7870.9|7864.9|7871.9|7865.9|7870.7|7864.7|0
1653459190000|2022-05-25 06:13:10|7871.2|7865.2|7870.9|7864.9|7871.2|7865.2|7870.7|7864.7|1
1653459200000|2022-05-25 06:13:20|7868.4|7862.4|7867.4|7861.4|7868.4|7862.4|7867.4|7861.4|3
1653459230000|2022-05-25 06:13:50|7866.4|7860.4|7868.4|7862.4|7868.7|7862.7|7866.4|7860.4|1
1653459240000|2022-05-25 06:14:00|7868.2|7862.2|7866.1|7860.1|7868.2|7862.2|7866.1|7860.1|2
1653459270000|2022-05-25 06:14:30|7860.9|7854.9|7860.9|7854.9|7860.9|7854.9|7860.9|7854.9|6
1653459280000|2022-05-25 06:14:40|7860.6|7854.6|7860.6|7854.6|7860.6|7854.6|7860.6|7854.6|0
1653459290000|2022-05-25 06:14:50|7860.9|7854.9|7861.1|7855.1|7861.1|7855.1|7860.9|7854.9|0
1653459300000|2022-05-25 06:15:00|7861.6|7855.6|7862.9|7856.9|7862.9|7856.9|7860.9|7854.9|4
1653459310000|2022-05-25 06:15:10|7862.6|7856.6|7862.6|7856.6|7862.6|7856.6|7862.6|7856.6|0
1653459320000|2022-05-25 06:15:20|7862.9|7856.9|7862.4|7856.4|7862.9|7856.9|7862.4|7856.4|2
1653459330000|2022-05-25 06:15:30|7862.6|7856.6|7862.4|7856.4|7862.6|7856.6|7862.4|7856.4|3
1653459340000|2022-05-25 06:15:40|7862.6|7856.6|7861.9|7855.9|7862.6|7856.6|7861.9|7855.9|2
1653459350000|2022-05-25 06:15:50|7862.4|7856.4|7862.4|7856.4|7862.4|7856.4|7862.4|7856.4|0
1653459360000|2022-05-25 06:16:00|7861.9|7855.9|7862.1|7856.1|7862.1|7856.1|7861.9|7855.9|2
1653459370000|2022-05-25 06:16:10|7861.6|7855.6|7860.1|7854.1|7861.9|7855.9|7860.1|7854.1|1
1653459390000|2022-05-25 06:16:30|7861.6|7855.6|7860.6|7854.6|7861.6|7855.6|7860.6|7854.6|3
1653459420000|2022-05-25 06:17:00|7859.1|7853.1|7858.8|7852.8|7859.1|7853.1|7858.6|7852.6|7
1653459430000|2022-05-25 06:17:10|7858.6|7852.6|7858.4|7852.4|7858.6|7852.6|7858.1|7852.1|2
1653459440000|2022-05-25 06:17:20|7858.6|7852.6|7858.9|7852.9|7858.9|7852.9|7857.6|7851.6|3
1653459450000|2022-05-25 06:17:30|7858.6|7852.6|7858.4|7852.4|7858.6|7852.6|7858.4|7852.4|0
1653459470000|2022-05-25 06:17:50|7858.6|7852.6|7858.9|7852.9|7858.9|7852.9|7858.6|7852.6|1
1653459480000|2022-05-25 06:18:00|7859.1|7853.1|7858.6|7852.6|7859.1|7853.1|7858.6|7852.6|1
1653459490000|2022-05-25 06:18:10|7858.9|7852.9|7858.6|7852.6|7858.9|7852.9|7858.6|7852.6|0
1653459500000|2022-05-25 06:18:20|7858.8|7852.8|7859.1|7853.1|7859.1|7853.1|7858.8|7852.8|0
1653459510000|2022-05-25 06:18:30|7859.3|7853.3|7859.1|7853.1|7859.3|7853.3|7859.1|7853.1|0
1653459520000|2022-05-25 06:18:40|7858.8|7852.8|7859.1|7853.1|7859.1|7853.1|7858.8|7852.8|0
1653459530000|2022-05-25 06:18:50|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1653459540000|2022-05-25 06:19:00|7858.1|7852.1|7857.8|7851.8|7858.3|7852.3|7856.8|7850.8|2
1653459550000|2022-05-25 06:19:10|7858.1|7852.1|7857.8|7851.8|7858.1|7852.1|7857.8|7851.8|0
1653459560000|2022-05-25 06:19:20|7858.3|7852.3|7858.1|7852.1|7859.1|7853.1|7857.8|7851.8|2
1653459580000|2022-05-25 06:19:40|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|1
1653459600000|2022-05-25 06:20:00|7858.1|7852.1|7859.8|7853.8|7859.8|7853.8|7857.8|7851.8|4
1653459630000|2022-05-25 06:20:30|7860.1|7854.1|7859.8|7853.8|7860.1|7854.1|7859.8|7853.8|0
1653459660000|2022-05-25 06:21:00|7859.6|7853.6|7855.6|7849.6|7859.6|7853.6|7855.3|7849.3|10
1653459670000|2022-05-25 06:21:10|7855.3|7849.3|7853.8|7847.8|7855.6|7849.6|7852.3|7846.3|10
1653459680000|2022-05-25 06:21:20|7853.3|7847.3|7854.1|7848.1|7854.1|7848.1|7853.3|7847.3|1
1653459710000|2022-05-25 06:21:50|7853.8|7847.8|7853|7847|7853.8|7847.8|7852.8|7846.8|6
1653459720000|2022-05-25 06:22:00|7852.6|7846.6|7851|7845|7852.6|7846.6|7851|7845|44
1653459730000|2022-05-25 06:22:10|7851.3|7845.3|7853.8|7847.8|7854.1|7848.1|7851.3|7845.3|4
1653459740000|2022-05-25 06:22:20|7853.6|7847.6|7852.8|7846.8|7853.6|7847.6|7852.8|7846.8|0
1653459750000|2022-05-25 06:22:30|7853.1|7847.1|7854.6|7848.6|7854.6|7848.6|7853.1|7847.1|1
1653459760000|2022-05-25 06:22:40|7854.3|7848.3|7854.3|7848.3|7854.6|7848.6|7854.3|7848.3|0
1653459770000|2022-05-25 06:22:50|7854.6|7848.6|7856.6|7850.6|7856.8|7850.8|7854.6|7848.6|0
1653459780000|2022-05-25 06:23:00|7856.3|7850.3|7853.6|7847.6|7856.3|7850.3|7853.6|7847.6|1
1653459790000|2022-05-25 06:23:10|7853.3|7847.3|7854.3|7848.3|7854.3|7848.3|7853.3|7847.3|1
1653459800000|2022-05-25 06:23:20|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|0
1653459810000|2022-05-25 06:23:30|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|0
1653459820000|2022-05-25 06:23:40|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|7853.8|7847.8|0
1653459890000|2022-05-25 06:24:50|7854.3|7848.3|7855.9|7849.9|7855.9|7849.9|7854.3|7848.3|1
1653459900000|2022-05-25 06:25:00|7855.6|7849.6|7856.3|7850.3|7856.3|7850.3|7855.6|7849.6|0
1653459920000|2022-05-25 06:25:20|7856.6|7850.6|7857.1|7851.1|7857.1|7851.1|7856.6|7850.6|2
1653459930000|2022-05-25 06:25:30|7857.4|7851.4|7858.9|7852.9|7858.9|7852.9|7857.4|7851.4|0
1653459940000|2022-05-25 06:25:40|7858.1|7852.1|7858.4|7852.4|7858.4|7852.4|7858.1|7852.1|0
1653459950000|2022-05-25 06:25:50|7858.6|7852.6|7860.8|7854.8|7861.6|7855.6|7858.6|7852.6|1
1653459960000|2022-05-25 06:26:00|7861.6|7855.6|7861.1|7855.1|7861.6|7855.6|7861.1|7855.1|1
1653459970000|2022-05-25 06:26:10|7861.6|7855.6|7865.1|7859.1|7865.1|7859.1|7861.4|7855.4|9
1653459980000|2022-05-25 06:26:20|7865.4|7859.4|7865.4|7859.4|7865.4|7859.4|7865.4|7859.4|0
1653459990000|2022-05-25 06:26:30|7865.1|7859.1|7865.4|7859.4|7865.4|7859.4|7865.1|7859.1|0
1653460000000|2022-05-25 06:26:40|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|0
1653460010000|2022-05-25 06:26:50|7864.4|7858.4|7865.3|7859.3|7865.6|7859.6|7864.4|7858.4|6
1653460020000|2022-05-25 06:27:00|7865.1|7859.1|7861.1|7855.1|7865.1|7859.1|7861.1|7855.1|7
1653460030000|2022-05-25 06:27:10|7860.8|7854.8|7860.8|7854.8|7860.8|7854.8|7860.8|7854.8|0
1653460040000|2022-05-25 06:27:20|7861.3|7855.3|7862.1|7856.1|7862.1|7856.1|7861.3|7855.3|0
1653460050000|2022-05-25 06:27:30|7861.6|7855.6|7861.3|7855.3|7861.6|7855.6|7861.3|7855.3|0
1653460060000|2022-05-25 06:27:40|7862.1|7856.1|7862.1|7856.1|7862.8|7856.8|7862.1|7856.1|0
1653460070000|2022-05-25 06:27:50|7861.6|7855.6|7860.6|7854.6|7861.6|7855.6|7860.6|7854.6|1
1653460080000|2022-05-25 06:28:00|7859.8|7853.8|7858.8|7852.8|7860.3|7854.3|7858.8|7852.8|1
1653460090000|2022-05-25 06:28:10|7859.3|7853.3|7859.3|7853.3|7860.1|7854.1|7859.3|7853.3|0
1653460110000|2022-05-25 06:28:30|7860.1|7854.1|7859.8|7853.8|7860.1|7854.1|7859.8|7853.8|0
1653460120000|2022-05-25 06:28:40|7860.1|7854.1|7862.6|7856.6|7862.6|7856.6|7860.1|7854.1|1
1653460130000|2022-05-25 06:28:50|7862.3|7856.3|7861.1|7855.1|7862.3|7856.3|7860.8|7854.8|0
1653460140000|2022-05-25 06:29:00|7861.3|7855.3|7862.6|7856.6|7862.6|7856.6|7861.3|7855.3|0
1653460170000|2022-05-25 06:29:30|7862.8|7856.8|7862.6|7856.6|7862.8|7856.8|7862.3|7856.3|0
1653460180000|2022-05-25 06:29:40|7862.8|7856.8|7862.8|7856.8|7862.8|7856.8|7862.8|7856.8|0
1653460190000|2022-05-25 06:29:50|7862.6|7856.6|7863.3|7857.3|7863.3|7857.3|7862.6|7856.6|0
1653460200000|2022-05-25 06:30:00|7862.6|7856.6|7862.8|7856.8|7862.8|7856.8|7862.6|7856.6|0
1653460210000|2022-05-25 06:30:10|7863.3|7857.3|7866.6|7860.6|7866.6|7860.6|7863.3|7857.3|2
1653460220000|2022-05-25 06:30:20|7866.3|7860.3|7863.6|7857.6|7866.3|7860.3|7863.6|7857.6|1
1653460230000|2022-05-25 06:30:30|7863.8|7857.8|7864.1|7858.1|7864.8|7858.8|7863.8|7857.8|2
1653460240000|2022-05-25 06:30:40|7864.6|7858.6|7865.1|7859.1|7865.1|7859.1|7864.6|7858.6|1
1653460260000|2022-05-25 06:31:00|7865.5|7859.5|7864.6|7858.6|7867.1|7861.1|7864.6|7858.6|3
1653460270000|2022-05-25 06:31:10|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|0
1653460280000|2022-05-25 06:31:20|7864.8|7858.8|7864.6|7858.6|7864.8|7858.8|7864.6|7858.6|0
1653460290000|2022-05-25 06:31:30|7865.8|7859.8|7866.6|7860.6|7867.1|7861.1|7865.6|7859.6|4
1653460300000|2022-05-25 06:31:40|7867.1|7861.1|7866.6|7860.6|7867.1|7861.1|7866.6|7860.6|0
1653460310000|2022-05-25 06:31:50|7866.8|7860.8|7867.1|7861.1|7867.1|7861.1|7866.8|7860.8|0
1653460320000|2022-05-25 06:32:00|7866.8|7860.8|7866.6|7860.6|7867.1|7861.1|7864.8|7858.8|7
1653460340000|2022-05-25 06:32:20|7866.5|7860.5|7865.8|7859.8|7866.5|7860.5|7865.8|7859.8|0
1653460350000|2022-05-25 06:32:30|7865.5|7859.5|7864.8|7858.8|7865.5|7859.5|7864.8|7858.8|1
1653460360000|2022-05-25 06:32:40|7864.5|7858.5|7866.5|7860.5|7866.5|7860.5|7864.5|7858.5|1
1653460370000|2022-05-25 06:32:50|7866|7860|7866.5|7860.5|7866.5|7860.5|7865.5|7859.5|0
1653460380000|2022-05-25 06:33:00|7865|7859|7865|7859|7865|7859|7865|7859|1
1653460430000|2022-05-25 06:33:50|7864|7858|7864|7858|7864|7858|7864|7858|3
1653460450000|2022-05-25 06:34:10|7864.3|7858.3|7866.5|7860.5|7866.5|7860.5|7864.3|7858.3|1
1653460460000|2022-05-25 06:34:20|7867|7861|7868.8|7862.8|7869|7863|7867|7861|6
1653460470000|2022-05-25 06:34:30|7869|7863|7869.3|7863.3|7869.3|7863.3|7868.5|7862.5|0
1653460480000|2022-05-25 06:34:40|7869.5|7863.5|7869|7863|7869.5|7863.5|7869|7863|0
1653460490000|2022-05-25 06:34:50|7869.3|7863.3|7868.5|7862.5|7869.5|7863.5|7868.5|7862.5|2
1653460500000|2022-05-25 06:35:00|7868.8|7862.8|7868|7862|7868.8|7862.8|7868|7862|2
1653460510000|2022-05-25 06:35:10|7867|7861|7866.5|7860.5|7867|7861|7866|7860|3
1653460520000|2022-05-25 06:35:20|7868.3|7862.3|7867|7861|7868.3|7862.3|7867|7861|0
1653460550000|2022-05-25 06:35:50|7867.5|7861.5|7867.5|7861.5|7867.5|7861.5|7867.5|7861.5|0
1653460560000|2022-05-25 06:36:00|7867.8|7861.8|7867.5|7861.5|7868|7862|7867|7861|1
1653460570000|2022-05-25 06:36:10|7867|7861|7867|7861|7867|7861|7867|7861|0
1653460590000|2022-05-25 06:36:30|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|0
1653460610000|2022-05-25 06:36:50|7867.5|7861.5|7867|7861|7867.8|7861.8|7867|7861|1
1653460620000|2022-05-25 06:37:00|7867.3|7861.3|7867|7861|7867.3|7861.3|7867|7861|0
1653460630000|2022-05-25 06:37:10|7866|7860|7866|7860|7866|7860|7866|7860|0
1653460640000|2022-05-25 06:37:20|7865.8|7859.8|7864.5|7858.5|7865.8|7859.8|7864|7858|0
1653460650000|2022-05-25 06:37:30|7865|7859|7865.3|7859.3|7865.5|7859.5|7865|7859|2
1653460670000|2022-05-25 06:37:50|7865.5|7859.5|7865.5|7859.5|7865.5|7859.5|7865.5|7859.5|0
1653460680000|2022-05-25 06:38:00|7864.8|7858.8|7864.3|7858.3|7864.8|7858.8|7864.3|7858.3|4
1653460690000|2022-05-25 06:38:10|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|0
1653460700000|2022-05-25 06:38:20|7865|7859|7866.5|7860.5|7867.8|7861.8|7865|7859|3
1653460710000|2022-05-25 06:38:30|7866.8|7860.8|7867|7861|7867.3|7861.3|7866.8|7860.8|0
1653460720000|2022-05-25 06:38:40|7867.3|7861.3|7868.5|7862.5|7868.5|7862.5|7867.3|7861.3|2
1653460740000|2022-05-25 06:39:00|7866.8|7860.8|7865.3|7859.3|7867.5|7861.5|7865.3|7859.3|3
1653460750000|2022-05-25 06:39:10|7864.6|7858.6|7866.5|7860.5|7866.5|7860.5|7864.6|7858.6|6
1653460760000|2022-05-25 06:39:20|7866.8|7860.8|7867|7861|7867.3|7861.3|7866.8|7860.8|0
1653460770000|2022-05-25 06:39:30|7868.8|7862.8|7867.5|7861.5|7868.8|7862.8|7867.5|7861.5|1
1653460780000|2022-05-25 06:39:40|7867|7861|7868.3|7862.3|7868.5|7862.5|7867|7861|0
1653460790000|2022-05-25 06:39:50|7868.5|7862.5|7868.8|7862.8|7869|7863|7868.3|7862.3|0
1653460800000|2022-05-25 06:40:00|7867.8|7861.8|7868|7862|7868|7862|7867.5|7861.5|0
1653460810000|2022-05-25 06:40:10|7868.3|7862.3|7867.5|7861.5|7868.3|7862.3|7867.5|7861.5|0
1653460820000|2022-05-25 06:40:20|7867|7861|7867|7861|7867|7861|7867|7861|0
1653460830000|2022-05-25 06:40:30|7866.8|7860.8|7866.5|7860.5|7866.8|7860.8|7866.5|7860.5|0
1653460840000|2022-05-25 06:40:40|7866.8|7860.8|7867.5|7861.5|7867.5|7861.5|7866.8|7860.8|0
1653460850000|2022-05-25 06:40:50|7867.6|7861.6|7868.5|7862.5|7868.5|7862.5|7867.6|7861.6|2
1653460860000|2022-05-25 06:41:00|7869.5|7863.5|7869|7863|7869.5|7863.5|7869|7863|0
1653460870000|2022-05-25 06:41:10|7868.8|7862.8|7871.5|7865.5|7871.5|7865.5|7868.8|7862.8|1
1653460880000|2022-05-25 06:41:20|7871.3|7865.3|7869.5|7863.5|7871.3|7865.3|7869.5|7863.5|6
1653460890000|2022-05-25 06:41:30|7869.3|7863.3|7868.5|7862.5|7869.3|7863.3|7868.5|7862.5|0
1653460900000|2022-05-25 06:41:40|7868.3|7862.3|7867|7861|7868.3|7862.3|7867|7861|2
1653460920000|2022-05-25 06:42:00|7868.5|7862.5|7866.5|7860.5|7868.5|7862.5|7866.5|7860.5|6
1653460930000|2022-05-25 06:42:10|7867.8|7861.8|7867.6|7861.6|7867.8|7861.8|7867.3|7861.3|2
1653460940000|2022-05-25 06:42:20|7867.8|7861.8|7868|7862|7868|7862|7867.5|7861.5|6
1653460950000|2022-05-25 06:42:30|7867.5|7861.5|7866.8|7860.8|7868|7862|7866.8|7860.8|2
1653460970000|2022-05-25 06:42:50|7866.3|7860.3|7868.3|7862.3|7868.3|7862.3|7866.3|7860.3|1
1653460980000|2022-05-25 06:43:00|7867.8|7861.8|7865.8|7859.8|7868|7862|7865.8|7859.8|5
1653460990000|2022-05-25 06:43:10|7865.5|7859.5|7865|7859|7865.5|7859.5|7865|7859|2
1653461010000|2022-05-25 06:43:30|7865.3|7859.3|7869.7|7863.7|7870|7864|7865.3|7859.3|4
1653461020000|2022-05-25 06:43:40|7869.5|7863.5|7870|7864|7870|7864|7869.2|7863.2|0
1653461030000|2022-05-25 06:43:50|7870.3|7864.3|7871|7865|7871|7865|7870.3|7864.3|0
1653461040000|2022-05-25 06:44:00|7871.5|7865.5|7871.5|7865.5|7871.8|7865.8|7871|7865|4
1653461050000|2022-05-25 06:44:10|7870.3|7864.3|7869.3|7863.3|7870.3|7864.3|7869.3|7863.3|0
1653461060000|2022-05-25 06:44:20|7869.5|7863.5|7871.5|7865.5|7871.5|7865.5|7869.5|7863.5|0
1653461070000|2022-05-25 06:44:30|7871.3|7865.3|7871.8|7865.8|7871.8|7865.8|7871.3|7865.3|0
1653461080000|2022-05-25 06:44:40|7871.3|7865.3|7872.8|7866.8|7872.8|7866.8|7871.3|7865.3|6
1653461090000|2022-05-25 06:44:50|7873|7867|7872|7866|7873|7867|7872|7866|1
1653461100000|2022-05-25 06:45:00|7871.8|7865.8|7871.3|7865.3|7871.8|7865.8|7871.3|7865.3|0
1653461110000|2022-05-25 06:45:10|7871.5|7865.5|7871.3|7865.3|7871.5|7865.5|7871.3|7865.3|0
1653461120000|2022-05-25 06:45:20|7870.5|7864.5|7871.3|7865.3|7871.3|7865.3|7870.5|7864.5|1
1653461130000|2022-05-25 06:45:30|7871.8|7865.8|7871.5|7865.5|7871.8|7865.8|7871.3|7865.3|0
1653461150000|2022-05-25 06:45:50|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|0
1653461160000|2022-05-25 06:46:00|7873|7867|7873|7867|7873|7867|7872.8|7866.8|13
1653461170000|2022-05-25 06:46:10|7872|7866|7872|7866|7872|7866|7872|7866|1
1653461200000|2022-05-25 06:46:40|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|2
1653461210000|2022-05-25 06:46:50|7873|7867|7873|7867|7873|7867|7873|7867|0
1653461220000|2022-05-25 06:47:00|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|0
1653461230000|2022-05-25 06:47:10|7872.2|7866.2|7872.7|7866.7|7872.7|7866.7|7870.7|7864.7|9
1653461240000|2022-05-25 06:47:20|7872.5|7866.5|7873|7867|7873|7867|7872|7866|0
1653461250000|2022-05-25 06:47:30|7873.2|7867.2|7873.2|7867.2|7873.2|7867.2|7873.2|7867.2|4
1653461260000|2022-05-25 06:47:40|||||||||1
1653461270000|2022-05-25 06:47:50|7873|7867|7873.2|7867.2|7873.2|7867.2|7872.7|7866.7|3
1653461290000|2022-05-25 06:48:10|||||||||2
1653461300000|2022-05-25 06:48:20|7872.2|7866.2|7872.2|7866.2|7872.2|7866.2|7872.2|7866.2|6
1653461310000|2022-05-25 06:48:30|7872|7866|7872.7|7866.7|7872.7|7866.7|7872|7866|2
1653461320000|2022-05-25 06:48:40|7875.3|7869.3|7875.5|7869.5|7875.8|7869.8|7875.3|7869.3|5
1653461330000|2022-05-25 06:48:50|7875.8|7869.8|7875.5|7869.5|7875.8|7869.8|7875.5|7869.5|1
1653461340000|2022-05-25 06:49:00|7875.8|7869.8|7882|7876|7882|7876|7875.8|7869.8|63
1653461350000|2022-05-25 06:49:10|7880.8|7874.8|7881.3|7875.3|7881.3|7875.3|7879.8|7873.8|1
1653461360000|2022-05-25 06:49:20|7881.5|7875.5|7886|7880|7886.8|7880.8|7881.5|7875.5|2
1653461370000|2022-05-25 06:49:30|7886.3|7880.3|7886.5|7880.5|7886.5|7880.5|7886.3|7880.3|0
1653461380000|2022-05-25 06:49:40|7886|7880|7885.3|7879.3|7886|7880|7885.3|7879.3|0
1653461390000|2022-05-25 06:49:50|7885.5|7879.5|7886|7880|7887.3|7881.3|7885.5|7879.5|2
1653461400000|2022-05-25 06:50:00|7886.3|7880.3|7885.8|7879.8|7886.3|7880.3|7885.1|7879.1|1
1653461410000|2022-05-25 06:50:10|7885.5|7879.5|7884.5|7878.5|7886.6|7880.6|7884.3|7878.3|0
1653461420000|2022-05-25 06:50:20|7884.3|7878.3|7884.3|7878.3|7884.5|7878.5|7884.3|7878.3|0
1653461430000|2022-05-25 06:50:30|7884|7878|7883.5|7877.5|7884|7878|7883.5|7877.5|0
1653461440000|2022-05-25 06:50:40|7883.8|7877.8|7884|7878|7884|7878|7883.5|7877.5|0
1653461450000|2022-05-25 06:50:50|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|0
1653461460000|2022-05-25 06:51:00|7885.3|7879.3|7885|7879|7885.3|7879.3|7885|7879|1
1653461470000|2022-05-25 06:51:10|7884.8|7878.8|7881.5|7875.5|7884.8|7878.8|7881.5|7875.5|0
1653461480000|2022-05-25 06:51:20|7881.8|7875.8|7881.5|7875.5|7881.8|7875.8|7881.5|7875.5|0
1653461490000|2022-05-25 06:51:30|7881.8|7875.8|7881.3|7875.3|7882.1|7876.1|7881.3|7875.3|0
1653461500000|2022-05-25 06:51:40|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|5
1653461510000|2022-05-25 06:51:50|7881.5|7875.5|7881.3|7875.3|7881.5|7875.5|7881.3|7875.3|0
1653461530000|2022-05-25 06:52:10|7881.8|7875.8|7882.3|7876.3|7882.5|7876.5|7881.8|7875.8|1
1653461540000|2022-05-25 06:52:20|7882|7876|7881.5|7875.5|7882|7876|7881|7875|1
1653461550000|2022-05-25 06:52:30|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653461560000|2022-05-25 06:52:40|7881|7875|7879.5|7873.5|7881|7875|7879.5|7873.5|0
1653461570000|2022-05-25 06:52:50|7877.5|7871.5|7877|7871|7877.8|7871.8|7877|7871|4
1653461580000|2022-05-25 06:53:00|7876.2|7870.2|7871.8|7865.8|7877.2|7871.2|7871.3|7865.3|18
1653461590000|2022-05-25 06:53:10|7871.5|7865.5|7870.8|7864.8|7871.5|7865.5|7869.5|7863.5|4
1653461600000|2022-05-25 06:53:20|7871|7865|7874|7868|7874|7868|7871|7865|2
1653461610000|2022-05-25 06:53:30|7874.3|7868.3|7874|7868|7875.3|7869.3|7873.7|7867.7|0
1653461620000|2022-05-25 06:53:40|7874.5|7868.5|7875|7869|7875|7869|7874.5|7868.5|0
1653461630000|2022-05-25 06:53:50|7875.5|7869.5|7875.8|7869.8|7875.8|7869.8|7875.5|7869.5|0
1653461650000|2022-05-25 06:54:10|7876.3|7870.3|7875.8|7869.8|7876.3|7870.3|7875.8|7869.8|0
1653461660000|2022-05-25 06:54:20|7876|7870|7876.3|7870.3|7876.3|7870.3|7876|7870|0
1653461670000|2022-05-25 06:54:30|7876|7870|7878.5|7872.5|7878.5|7872.5|7875.8|7869.8|4
1653461680000|2022-05-25 06:54:40|7878.8|7872.8|7878.8|7872.8|7878.8|7872.8|7878.8|7872.8|0
1653461690000|2022-05-25 06:54:50|7879|7873|7881.5|7875.5|7881.8|7875.8|7879|7873|4
1653461700000|2022-05-25 06:55:00|7881.8|7875.8|7882|7876|7882.3|7876.3|7881|7875|0
1653461730000|2022-05-25 06:55:30|7882.3|7876.3|7881.3|7875.3|7882.3|7876.3|7881.3|7875.3|0
1653461740000|2022-05-25 06:55:40|7881|7875|7881|7875|7881|7875|7881|7875|2
1653461750000|2022-05-25 06:55:50|7881.3|7875.3|7882.7|7876.7|7883|7877|7881.3|7875.3|1
1653461760000|2022-05-25 06:56:00|7883|7877|7881.5|7875.5|7883|7877|7881.5|7875.5|2
1653461770000|2022-05-25 06:56:10|7880.5|7874.5|7879.3|7873.3|7880.5|7874.5|7879.3|7873.3|0
1653461780000|2022-05-25 06:56:20|7877.3|7871.3|7877.3|7871.3|7877.3|7871.3|7877.3|7871.3|0
1653461790000|2022-05-25 06:56:30|7877|7871|7877.3|7871.3|7877.3|7871.3|7877|7871|0
1653461810000|2022-05-25 06:56:50|7877.2|7871.2|7877.8|7871.8|7877.8|7871.8|7877.2|7871.2|0
1653461820000|2022-05-25 06:57:00|7877.5|7871.5|7877.5|7871.5|7877.5|7871.5|7877.5|7871.5|0
1653461830000|2022-05-25 06:57:10|7880.5|7874.5|7881|7875|7881|7875|7880.5|7874.5|7
1653461840000|2022-05-25 06:57:20|7880.7|7874.7|7880.5|7874.5|7880.7|7874.7|7880.5|7874.5|0
1653461850000|2022-05-25 06:57:30|7880.3|7874.3|7880.8|7874.8|7881.3|7875.3|7880.3|7874.3|5
1653461860000|2022-05-25 06:57:40|7881|7875|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653461870000|2022-05-25 06:57:50|7881|7875|7881|7875|7881|7875|7881|7875|1
1653461880000|2022-05-25 06:58:00|7881.3|7875.3|7881|7875|7881.3|7875.3|7881|7875|0
1653461890000|2022-05-25 06:58:10|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|0
1653461900000|2022-05-25 06:58:20|||||||||10
1653461910000|2022-05-25 06:58:30|7883|7877|7883|7877|7883|7877|7883|7877|2
1653461920000|2022-05-25 06:58:40|7882.7|7876.7|7882.3|7876.3|7882.7|7876.7|7881.8|7875.8|0
1653461930000|2022-05-25 06:58:50|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|0
1653461940000|2022-05-25 06:59:00|7881.3|7875.3|7881.8|7875.8|7882.3|7876.3|7881.3|7875.3|14
1653461950000|2022-05-25 06:59:10|7882.5|7876.5|7882.5|7876.5|7882.5|7876.5|7882.5|7876.5|0
1653461960000|2022-05-25 06:59:20|||||||||6
1653461970000|2022-05-25 06:59:30|||||||||4
1653461980000|2022-05-25 06:59:40|7880.5|7874.5|7880.5|7874.5|7880.7|7874.7|7880.2|7874.2|3
1653461990000|2022-05-25 06:59:50|7880|7874|7880|7874|7880|7874|7878.7|7872.7|2
1653462000000|2022-05-25 07:00:00|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1653462010000|2022-05-25 07:00:10|7880|7874|7880.2|7874.2|7880.2|7874.2|7878.7|7872.7|1
1653462020000|2022-05-25 07:00:20|7880|7874|7880.5|7874.5|7880.7|7874.7|7880|7874|0
1653462030000|2022-05-25 07:00:30|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|0
1653462040000|2022-05-25 07:00:40|7880.9|7874.9|7882|7876|7882|7876|7880.9|7874.9|0
1653462050000|2022-05-25 07:00:50|7882.2|7876.2|7881.9|7875.9|7882.2|7876.2|7881.9|7875.9|0
1653462060000|2022-05-25 07:01:00|7882.7|7876.7|7880.9|7874.9|7882.7|7876.7|7880.9|7874.9|1
1653462070000|2022-05-25 07:01:10|7880.7|7874.7|7880.9|7874.9|7880.9|7874.9|7879.5|7873.5|1
1653462080000|2022-05-25 07:01:20|7882.5|7876.5|7882.5|7876.5|7882.7|7876.7|7882.5|7876.5|1
1653462090000|2022-05-25 07:01:30|7882.7|7876.7|7882.7|7876.7|7883.5|7877.5|7882.2|7876.2|0
1653462100000|2022-05-25 07:01:40|7882.4|7876.4|7881.4|7875.4|7882.7|7876.7|7881.4|7875.4|2
1653462110000|2022-05-25 07:01:50|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|0
1653462120000|2022-05-25 07:02:00|7880.7|7874.7|7879|7873|7880.7|7874.7|7879|7873|1
1653462130000|2022-05-25 07:02:10|7879.2|7873.2|7878.4|7872.4|7879.7|7873.7|7878.4|7872.4|1
1653462140000|2022-05-25 07:02:20|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653462160000|2022-05-25 07:02:40|7879.2|7873.2|7880|7874|7880.4|7874.4|7879.2|7873.2|1
1653462170000|2022-05-25 07:02:50|7879.7|7873.7|7880|7874|7880|7874|7879.7|7873.7|0
1653462180000|2022-05-25 07:03:00|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1653462190000|2022-05-25 07:03:10|7880|7874|7880|7874|7880|7874|7880|7874|0
1653462200000|2022-05-25 07:03:20|7879.5|7873.5|7879|7873|7879.5|7873.5|7879|7873|0
1653462210000|2022-05-25 07:03:30|7879.4|7873.4|7878.7|7872.7|7879.4|7873.4|7878.7|7872.7|0
1653462220000|2022-05-25 07:03:40|7878|7872|7878|7872|7878|7872|7878|7872|0
1653462230000|2022-05-25 07:03:50|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|23
1653462240000|2022-05-25 07:04:00|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|2
1653462250000|2022-05-25 07:04:10|7876.4|7870.4|7875.9|7869.9|7876.7|7870.7|7875.9|7869.9|2
1653462280000|2022-05-25 07:04:40|7876.4|7870.4|7875.7|7869.7|7876.4|7870.4|7875.7|7869.7|1
1653462290000|2022-05-25 07:04:50|7876.2|7870.2|7876.4|7870.4|7876.4|7870.4|7875.2|7869.2|1
1653462300000|2022-05-25 07:05:00|7876.2|7870.2|7875.2|7869.2|7876.2|7870.2|7875.2|7869.2|1
1653462330000|2022-05-25 07:05:30|7877.2|7871.2|7877.7|7871.7|7877.9|7871.9|7877.2|7871.2|3
1653462360000|2022-05-25 07:06:00|7876.2|7870.2|7875.7|7869.7|7876.2|7870.2|7875.7|7869.7|2
1653462370000|2022-05-25 07:06:10|7875.9|7869.9|7877.2|7871.2|7877.2|7871.2|7875.9|7869.9|1
1653462380000|2022-05-25 07:06:20|7877.5|7871.5|7879.2|7873.2|7879.2|7873.2|7877.5|7871.5|1
1653462390000|2022-05-25 07:06:30|7879.5|7873.5|7879.7|7873.7|7879.7|7873.7|7879.5|7873.5|0
1653462400000|2022-05-25 07:06:40|7879.2|7873.2|7876.9|7870.9|7879.4|7873.4|7876.9|7870.9|1
1653462410000|2022-05-25 07:06:50|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|0
1653462440000|2022-05-25 07:07:20|7877.7|7871.7|7879.5|7873.5|7879.5|7873.5|7877.7|7871.7|1
1653462470000|2022-05-25 07:07:50|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653462480000|2022-05-25 07:08:00|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|0
1653462520000|2022-05-25 07:08:40|7885.2|7879.2|7884.7|7878.7|7885.2|7879.2|7884.7|7878.7|1
1653462530000|2022-05-25 07:08:50|7885.4|7879.4|7884.7|7878.7|7885.7|7879.7|7884.7|7878.7|1
1653462540000|2022-05-25 07:09:00|7885|7879|7885.7|7879.7|7885.7|7879.7|7885|7879|0
1653462550000|2022-05-25 07:09:10|7886|7880|7887.7|7881.7|7887.7|7881.7|7886|7880|2
1653462570000|2022-05-25 07:09:30|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|1
1653462580000|2022-05-25 07:09:40|7884.4|7878.4|7883.4|7877.4|7884.4|7878.4|7883.4|7877.4|0
1653462600000|2022-05-25 07:10:00|7883.2|7877.2|7882.2|7876.2|7883.2|7877.2|7882.2|7876.2|0
1653462620000|2022-05-25 07:10:20|7882.5|7876.5|7882.7|7876.7|7882.7|7876.7|7882.5|7876.5|0
1653462630000|2022-05-25 07:10:30|7882.5|7876.5|7882.2|7876.2|7882.5|7876.5|7882.2|7876.2|0
1653462640000|2022-05-25 07:10:40|7882|7876|7880.7|7874.7|7882|7876|7880.7|7874.7|1
1653462650000|2022-05-25 07:10:50|7881.7|7875.7|7880.7|7874.7|7881.7|7875.7|7880.7|7874.7|1
1653462660000|2022-05-25 07:11:00|7881.2|7875.2|7884.4|7878.4|7884.4|7878.4|7881.2|7875.2|2
1653462680000|2022-05-25 07:11:20|7884.2|7878.2|7883.9|7877.9|7884.2|7878.2|7883.9|7877.9|0
1653462690000|2022-05-25 07:11:30|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|7883.2|7877.2|0
1653462710000|2022-05-25 07:11:50|7883.7|7877.7|7879.9|7873.9|7883.7|7877.7|7879.9|7873.9|3
1653462720000|2022-05-25 07:12:00|7879.4|7873.4|7879.4|7873.4|7879.9|7873.9|7877.2|7871.2|5
1653462730000|2022-05-25 07:12:10|7879.7|7873.7|7878.7|7872.7|7879.7|7873.7|7877.2|7871.2|3
1653462740000|2022-05-25 07:12:20|7877.9|7871.9|7879.2|7873.2|7879.2|7873.2|7877.7|7871.7|0
1653462750000|2022-05-25 07:12:30|7878.7|7872.7|7879.9|7873.9|7880.9|7874.9|7878.7|7872.7|2
1653462760000|2022-05-25 07:12:40|7879.7|7873.7|7882.2|7876.2|7882.2|7876.2|7879.7|7873.7|1
1653462770000|2022-05-25 07:12:50|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|0
1653462780000|2022-05-25 07:13:00|7882.2|7876.2|7881.4|7875.4|7882.2|7876.2|7881.2|7875.2|0
1653462790000|2022-05-25 07:13:10|7881.2|7875.2|7882.9|7876.9|7882.9|7876.9|7880.9|7874.9|2
1653462800000|2022-05-25 07:13:20|7883.7|7877.7|7883.2|7877.2|7883.7|7877.7|7883.2|7877.2|0
1653462810000|2022-05-25 07:13:30|7883.5|7877.5|7884.4|7878.4|7884.4|7878.4|7883.5|7877.5|0
1653462820000|2022-05-25 07:13:40|7885.2|7879.2|7884.9|7878.9|7885.2|7879.2|7884.9|7878.9|0
1653462830000|2022-05-25 07:13:50|7882.9|7876.9|7882.4|7876.4|7882.9|7876.9|7882.4|7876.4|0
1653462840000|2022-05-25 07:14:00|7882.2|7876.2|7879.9|7873.9|7882.2|7876.2|7879.4|7873.4|1
1653462850000|2022-05-25 07:14:10|7880.2|7874.2|7880.2|7874.2|7880.2|7874.2|7880.2|7874.2|0
1653462860000|2022-05-25 07:14:20|7879.9|7873.9|7880.2|7874.2|7880.2|7874.2|7879.9|7873.9|0
1653462880000|2022-05-25 07:14:40|7879.9|7873.9|7879.9|7873.9|7879.9|7873.9|7879.9|7873.9|0
1653462890000|2022-05-25 07:14:50|7878.7|7872.7|7876.9|7870.9|7878.9|7872.9|7876.9|7870.9|1
1653462900000|2022-05-25 07:15:00|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653462920000|2022-05-25 07:15:20|7875.6|7869.6|7875.1|7869.1|7875.6|7869.6|7875.1|7869.1|2
1653462930000|2022-05-25 07:15:30|||||||||1
1653462940000|2022-05-25 07:15:40|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|2
1653462950000|2022-05-25 07:15:50|7876.6|7870.6|7876.9|7870.9|7876.9|7870.9|7876.6|7870.6|0
1653462960000|2022-05-25 07:16:00|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653462980000|2022-05-25 07:16:20|7876.4|7870.4|7875.1|7869.1|7876.4|7870.4|7875.1|7869.1|1
1653463050000|2022-05-25 07:17:30|7869.4|7863.4|7869.2|7863.2|7869.4|7863.4|7869.2|7863.2|5
1653463060000|2022-05-25 07:17:40|7868.7|7862.7|7868.7|7862.7|7868.7|7862.7|7868.7|7862.7|0
1653463070000|2022-05-25 07:17:50|7875|7869|7875.7|7869.7|7875.7|7869.7|7875|7869|5
1653463080000|2022-05-25 07:18:00|7875.4|7869.4|7875.4|7869.4|7875.7|7869.7|7875.2|7869.2|0
1653463090000|2022-05-25 07:18:10|7875|7869|7871.2|7865.2|7875|7869|7871.2|7865.2|1
1653463100000|2022-05-25 07:18:20|7870.7|7864.7|7870.7|7864.7|7870.7|7864.7|7870.7|7864.7|0
1653463110000|2022-05-25 07:18:30|7870.4|7864.4|7870.4|7864.4|7870.4|7864.4|7870.4|7864.4|0
1653463120000|2022-05-25 07:18:40|7871.3|7865.3|7876.5|7870.5|7878|7872|7871.3|7865.3|8
1653463130000|2022-05-25 07:18:50|7876.2|7870.2|7873.4|7867.4|7876.2|7870.2|7873.4|7867.4|0
1653463140000|2022-05-25 07:19:00|7873.7|7867.7|7871.9|7865.9|7873.9|7867.9|7871.9|7865.9|1
1653463150000|2022-05-25 07:19:10|7871.7|7865.7|7874.2|7868.2|7876.1|7870.1|7871.7|7865.7|1
1653463160000|2022-05-25 07:19:20|7873.1|7867.1|7879.2|7873.2|7879.2|7873.2|7873.1|7867.1|3
1653463170000|2022-05-25 07:19:30|7878.7|7872.7|7883.9|7877.9|7885.1|7879.1|7878.4|7872.4|6
1653463180000|2022-05-25 07:19:40|7884.1|7878.1|7883.4|7877.4|7884.1|7878.1|7883.4|7877.4|0
1653463190000|2022-05-25 07:19:50|7883.1|7877.1|7886.9|7880.9|7886.9|7880.9|7881.1|7875.1|4
1653463200000|2022-05-25 07:20:00|7886.7|7880.7|7886.2|7880.2|7886.7|7880.7|7886.2|7880.2|0
1653463210000|2022-05-25 07:20:10|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|0
1653463220000|2022-05-25 07:20:20|7885.9|7879.9|7886.2|7880.2|7886.4|7880.4|7885.9|7879.9|0
1653463240000|2022-05-25 07:20:40|7886.4|7880.4|7886.9|7880.9|7886.9|7880.9|7886.4|7880.4|0
1653463250000|2022-05-25 07:20:50|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|2
1653463260000|2022-05-25 07:21:00|||||||||3
1653463290000|2022-05-25 07:21:30|7886.9|7880.9|7886.7|7880.7|7886.9|7880.9|7886.2|7880.2|6
1653463310000|2022-05-25 07:21:50|7886.2|7880.2|7884.9|7878.9|7886.2|7880.2|7884.9|7878.9|5
1653463330000|2022-05-25 07:22:10|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|0
1653463340000|2022-05-25 07:22:20|7885|7879|7885|7879|7885|7879|7885|7879|0
1653463350000|2022-05-25 07:22:30|7885.4|7879.4|7885.4|7879.4|7885.4|7879.4|7885.4|7879.4|0
1653463360000|2022-05-25 07:22:40|7885.2|7879.2|7885.4|7879.4|7885.4|7879.4|7885.2|7879.2|0
1653463370000|2022-05-25 07:22:50|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|2
1653463380000|2022-05-25 07:23:00|7878.7|7872.7|7876.4|7870.4|7879.4|7873.4|7876.4|7870.4|1
1653463390000|2022-05-25 07:23:10|7876.7|7870.7|7876.4|7870.4|7877.2|7871.2|7875.9|7869.9|1
1653463400000|2022-05-25 07:23:20|7876.2|7870.2|7875.9|7869.9|7876.2|7870.2|7875.9|7869.9|0
1653463420000|2022-05-25 07:23:40|7875.2|7869.2|7871.4|7865.4|7875.2|7869.2|7871.4|7865.4|2
1653463430000|2022-05-25 07:23:50|7871.7|7865.7|7872.4|7866.4|7873.7|7867.7|7870.7|7864.7|4
1653463440000|2022-05-25 07:24:00|7872.2|7866.2|7871.4|7865.4|7872.4|7866.4|7869.9|7863.9|11
1653463450000|2022-05-25 07:24:10|7871.7|7865.7|7875.2|7869.2|7875.4|7869.4|7870.7|7864.7|10
1653463460000|2022-05-25 07:24:20|7875.4|7869.4|7876.2|7866.2|7876.2|7869.4|7874.5|7866.2|0
1653463470000|2022-05-25 07:24:30|7874.5|7868.5|7875.9|7869.9|7875.9|7869.9|7874.5|7868.5|0
1653463480000|2022-05-25 07:24:40|7875.7|7869.7|7875.7|7869.7|7875.7|7869.7|7875.7|7869.7|0
1653463490000|2022-05-25 07:24:50|7875.4|7869.4|7875.7|7869.7|7875.7|7869.7|7875.4|7869.4|0
1653463500000|2022-05-25 07:25:00|7875.9|7869.9|7875.7|7869.7|7877.7|7871.7|7875.7|7869.7|0
1653463510000|2022-05-25 07:25:10|7875.1|7869.1|7873.9|7867.9|7875.1|7869.1|7873.7|7867.7|0
1653463520000|2022-05-25 07:25:20|7874.2|7868.2|7877.7|7871.7|7877.9|7871.9|7874.2|7868.2|7
1653463550000|2022-05-25 07:25:50|7877.9|7871.9|7877.4|7871.4|7878.2|7872.2|7877.2|7871.2|1
1653463560000|2022-05-25 07:26:00|7877.2|7871.2|7875.9|7869.9|7877.7|7871.7|7871.4|7865.4|2
1653463570000|2022-05-25 07:26:10|7875.7|7869.7|7875.7|7869.7|7875.9|7869.9|7875.7|7869.7|0
1653463580000|2022-05-25 07:26:20|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.7|7869.7|0
1653463590000|2022-05-25 07:26:30|7876.2|7870.2|7876.9|7870.9|7876.9|7870.9|7875.9|7869.9|0
1653463600000|2022-05-25 07:26:40|7876.7|7870.7|7876.4|7870.4|7876.7|7870.7|7875.9|7869.9|1
1653463610000|2022-05-25 07:26:50|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|0
1653463620000|2022-05-25 07:27:00|7875.2|7869.2|7874.7|7868.7|7875.2|7869.2|7874.4|7868.4|0
1653463630000|2022-05-25 07:27:10|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|0
1653463640000|2022-05-25 07:27:20|7875.4|7869.4|7875.4|7869.4|7875.7|7869.7|7875.4|7869.4|0
1653463650000|2022-05-25 07:27:30|7875.2|7869.2|7875.2|7869.2|7875.7|7869.7|7875.2|7869.2|0
1653463660000|2022-05-25 07:27:40|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|0
1653463670000|2022-05-25 07:27:50|7875.7|7869.7|7875.2|7869.2|7875.7|7869.7|7875.2|7869.2|1
1653463680000|2022-05-25 07:28:00|7875.7|7869.7|7874.7|7868.7|7875.7|7869.7|7874.4|7868.4|2
1653463690000|2022-05-25 07:28:10|7874.4|7868.4|7874.7|7868.7|7874.7|7868.7|7873.9|7867.9|0
1653463700000|2022-05-25 07:28:20|7874.9|7868.9|7875.7|7869.7|7875.7|7869.7|7874.9|7868.9|0
1653463710000|2022-05-25 07:28:30|7875.4|7869.4|7874.7|7868.7|7875.4|7869.4|7874.7|7868.7|0
1653463720000|2022-05-25 07:28:40|7874.2|7868.2|7873.7|7867.7|7874.2|7868.2|7872.7|7866.7|0
1653463730000|2022-05-25 07:28:50|7873.9|7867.9|7872.4|7866.4|7873.9|7867.9|7872.4|7866.4|2
1653463740000|2022-05-25 07:29:00|7872.7|7866.7|7873.7|7867.7|7873.7|7867.7|7872.7|7866.7|0
1653463750000|2022-05-25 07:29:10|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|0
1653463770000|2022-05-25 07:29:30|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|0
1653463780000|2022-05-25 07:29:40|7872.7|7866.7|7871.7|7865.7|7872.9|7866.9|7871.7|7865.7|1
1653463790000|2022-05-25 07:29:50|7871.4|7865.4|7869.2|7863.2|7871.4|7865.4|7869.2|7863.2|3
1653463800000|2022-05-25 07:30:00|7869.4|7863.4|7868.9|7862.9|7870.2|7864.2|7868.9|7862.9|0
1653463810000|2022-05-25 07:30:10|7869.4|7863.4|7869.1|7863.1|7869.4|7863.4|7869.1|7863.1|0
1653463820000|2022-05-25 07:30:20|7869.4|7863.4|7869.7|7863.7|7869.7|7863.7|7869.4|7863.4|0
1653463830000|2022-05-25 07:30:30|7871|7865|7871.7|7865.7|7871.7|7865.7|7871|7865|6
1653463840000|2022-05-25 07:30:40|7870.2|7864.2|7871.7|7865.7|7871.7|7865.7|7869.7|7863.7|1
1653463850000|2022-05-25 07:30:50|7872.7|7866.7|7871.7|7865.7|7872.7|7866.7|7871.7|7865.7|1
1653463860000|2022-05-25 07:31:00|7871.4|7865.4|7870.9|7864.9|7871.4|7865.4|7870.9|7864.9|0
1653463870000|2022-05-25 07:31:10|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|0
1653463880000|2022-05-25 07:31:20|7874.4|7868.4|7873.4|7867.4|7874.4|7868.4|7873.4|7867.4|8
1653463890000|2022-05-25 07:31:30|7874.2|7868.2|7873.4|7867.4|7874.2|7868.2|7873.4|7867.4|2
1653463900000|2022-05-25 07:31:40|7874.2|7868.2|7872.2|7866.2|7874.2|7868.2|7872.2|7866.2|1
1653463920000|2022-05-25 07:32:00|7872.4|7866.4|7872.2|7866.2|7872.4|7866.4|7872.2|7866.2|0
1653463940000|2022-05-25 07:32:20|7870.7|7864.7|7870.9|7864.9|7870.9|7864.9|7870.7|7864.7|1
1653463950000|2022-05-25 07:32:30|7869.4|7863.4|7868.9|7862.9|7869.4|7863.4|7868.9|7862.9|2
1653463960000|2022-05-25 07:32:40|7872.2|7866.2|7874.2|7868.2|7874.2|7868.2|7872.2|7866.2|3
1653463970000|2022-05-25 07:32:50|7873.9|7867.9|7878.1|7872.1|7879.1|7873.1|7873.9|7867.9|4
1653463980000|2022-05-25 07:33:00|7877.1|7871.1|7876.1|7870.1|7877.1|7871.1|7876.1|7870.1|0
1653463990000|2022-05-25 07:33:10|7876.4|7870.4|7880.9|7874.9|7880.9|7874.9|7876.4|7870.4|1
1653464000000|2022-05-25 07:33:20|7880.6|7874.6|7881.6|7875.6|7881.6|7875.6|7880.4|7874.4|0
1653464010000|2022-05-25 07:33:30|7880.9|7874.9|7881.4|7875.4|7881.4|7875.4|7879.6|7873.6|0
1653464020000|2022-05-25 07:33:40|7881.1|7875.1|7880.4|7874.4|7881.1|7875.1|7880.4|7874.4|0
1653464030000|2022-05-25 07:33:50|7881.4|7875.4|7883.1|7877.1|7883.1|7877.1|7881.4|7875.4|0
1653464040000|2022-05-25 07:34:00|7882.9|7876.9|7881.1|7875.1|7882.9|7876.9|7880.6|7874.6|0
1653464050000|2022-05-25 07:34:10|7881.6|7875.6|7881.6|7875.6|7881.6|7875.6|7881.6|7875.6|0
1653464060000|2022-05-25 07:34:20|7881.9|7875.9|7884.1|7878.1|7884.1|7878.1|7881.9|7875.9|7
1653464070000|2022-05-25 07:34:30|7883.9|7877.9|7883.4|7877.4|7883.9|7877.9|7882.1|7876.1|0
1653464080000|2022-05-25 07:34:40|7882.9|7876.9|7881.9|7875.9|7882.9|7876.9|7881.6|7875.6|0
1653464090000|2022-05-25 07:34:50|7881.1|7875.1|7881.1|7875.1|7881.1|7875.1|7881.1|7875.1|0
1653464100000|2022-05-25 07:35:00|7881.6|7875.6|7882.6|7876.6|7883.4|7877.4|7881.6|7875.6|0
1653464130000|2022-05-25 07:35:30|7882.1|7876.1|7881.3|7875.3|7882.1|7876.1|7881.3|7875.3|0
1653464140000|2022-05-25 07:35:40|7881.1|7875.1|7881.4|7875.4|7881.4|7875.4|7881.1|7875.1|0
1653464150000|2022-05-25 07:35:50|7881.1|7875.1|7880.1|7874.1|7881.1|7875.1|7879.8|7873.8|2
1653464160000|2022-05-25 07:36:00|7879.8|7873.8|7879.6|7873.6|7880.9|7874.9|7879.1|7873.1|0
1653464170000|2022-05-25 07:36:10|7879.3|7873.3|7879.3|7873.3|7879.3|7873.3|7879.3|7873.3|0
1653464180000|2022-05-25 07:36:20|7879.6|7873.6|7880.6|7874.6|7880.6|7874.6|7879.6|7873.6|2
1653464190000|2022-05-25 07:36:30|7881.4|7875.4|7880.6|7874.6|7881.6|7875.6|7880.1|7874.1|0
1653464200000|2022-05-25 07:36:40|7880.9|7874.9|7881.1|7875.1|7881.1|7875.1|7880.9|7874.9|0
1653464210000|2022-05-25 07:36:50|7880.9|7874.9|7880.1|7874.1|7880.9|7874.9|7880.1|7874.1|0
1653464220000|2022-05-25 07:37:00|7880.4|7874.4|7880.4|7874.4|7880.6|7874.6|7880.1|7874.1|0
1653464230000|2022-05-25 07:37:10|7880.6|7874.6|7880.1|7874.1|7880.6|7874.6|7880.1|7874.1|0
1653464240000|2022-05-25 07:37:20|7877.6|7871.6|7876.9|7870.9|7877.6|7871.6|7876.9|7870.9|1
1653464250000|2022-05-25 07:37:30|7876.6|7870.6|7875.4|7869.4|7876.6|7870.6|7875.4|7869.4|1
1653464260000|2022-05-25 07:37:40|7875.6|7869.6|7877.4|7871.4|7877.4|7871.4|7875.6|7869.6|0
1653464270000|2022-05-25 07:37:50|7877.6|7871.6|7877.6|7871.6|7877.6|7871.6|7877.6|7871.6|0
1653464280000|2022-05-25 07:38:00|7877.1|7871.1|7877.4|7871.4|7877.4|7871.4|7877.1|7871.1|0
1653464290000|2022-05-25 07:38:10|7877.1|7871.1|7876.9|7870.9|7877.1|7871.1|7876.9|7870.9|0
1653464300000|2022-05-25 07:38:20|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|0
1653464320000|2022-05-25 07:38:40|7876.9|7870.9|7876.6|7870.6|7876.9|7870.9|7876.6|7870.6|0
1653464330000|2022-05-25 07:38:50|7876.1|7870.1|7876.6|7870.6|7877.1|7871.1|7874.8|7868.8|2
1653464340000|2022-05-25 07:39:00|7876.9|7870.9|7875.4|7869.4|7878.1|7872.1|7875.4|7869.4|0
1653464350000|2022-05-25 07:39:10|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|0
1653464360000|2022-05-25 07:39:20|7875.1|7869.1|7876.1|7870.1|7876.1|7870.1|7875.1|7869.1|0
1653464370000|2022-05-25 07:39:30|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653464380000|2022-05-25 07:39:40|7875.3|7869.3|7875.8|7869.8|7876.3|7870.3|7875.3|7869.3|0
1653464390000|2022-05-25 07:39:50|7875.6|7869.6|7874.6|7868.6|7876.1|7870.1|7874.1|7868.1|2
1653464400000|2022-05-25 07:40:00|7875.3|7869.3|7874.6|7868.6|7876.3|7870.3|7874.3|7868.3|0
1653464440000|2022-05-25 07:40:40|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|7874.6|7868.6|0
1653464450000|2022-05-25 07:40:50|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|1
1653464460000|2022-05-25 07:41:00|7872.6|7866.6|7872.8|7866.8|7873.6|7867.6|7872.3|7866.3|0
1653464470000|2022-05-25 07:41:10|7863.8|7857.8|7864.3|7858.3|7864.3|7858.3|7862.6|7856.6|17
1653464480000|2022-05-25 07:41:20|7863.3|7857.3|7863.6|7857.6|7863.6|7857.6|7863.3|7857.3|0
1653464490000|2022-05-25 07:41:30|7863.1|7857.1|7861.9|7855.9|7863.1|7857.1|7861.6|7855.6|0
1653464500000|2022-05-25 07:41:40|7862.1|7856.1|7865.6|7859.6|7865.6|7859.6|7861.9|7855.9|4
1653464510000|2022-05-25 07:41:50|7867.1|7861.1|7860.8|7854.8|7867.1|7861.1|7860.8|7854.8|14
1653464520000|2022-05-25 07:42:00|7860.6|7854.6|7860.4|7854.4|7860.8|7854.8|7860.1|7854.1|1
1653464530000|2022-05-25 07:42:10|7860.1|7854.1|7860.8|7854.8|7861.1|7855.1|7859.1|7853.1|3
1653464540000|2022-05-25 07:42:20|7863.6|7857.6|7863.1|7857.1|7863.6|7857.6|7863.1|7857.1|9
1653464550000|2022-05-25 07:42:30|7863.6|7857.6|7866.1|7860.1|7866.6|7860.6|7863.6|7857.6|0
1653464560000|2022-05-25 07:42:40|7866.4|7860.4|7866.8|7860.8|7866.8|7860.8|7866.4|7860.4|0
1653464570000|2022-05-25 07:42:50|7866.9|7860.9|7866.3|7860.3|7867.3|7861.3|7865.4|7859.4|0
1653464580000|2022-05-25 07:43:00|7866.6|7860.6|7872.9|7866.9|7872.9|7866.9|7866.4|7860.4|3
1653464590000|2022-05-25 07:43:10|7872.6|7866.6|7870.4|7864.4|7872.6|7866.6|7870.4|7864.4|1
1653464600000|2022-05-25 07:43:20|7870.6|7864.6|7870.9|7864.9|7870.9|7864.9|7870.6|7864.6|0
1653464610000|2022-05-25 07:43:30|7869.4|7863.4|7869.9|7863.9|7869.9|7863.9|7869.4|7863.4|0
1653464620000|2022-05-25 07:43:40|7870.4|7864.4|7870.1|7864.1|7871.1|7865.1|7867.9|7861.9|0
1653464630000|2022-05-25 07:43:50|7869.6|7863.6|7869.4|7863.4|7869.6|7863.6|7869.1|7863.1|0
1653464640000|2022-05-25 07:44:00|7870.1|7864.1|7868.1|7862.1|7870.1|7864.1|7868.1|7862.1|1
1653464680000|2022-05-25 07:44:40|7866.6|7860.6|7867.4|7861.4|7867.6|7861.6|7866.6|7860.6|1
1653464690000|2022-05-25 07:44:50|7867.6|7861.6|7866.9|7860.9|7867.6|7861.6|7866.9|7860.9|0
1653464700000|2022-05-25 07:45:00|7866.4|7860.4|7866.9|7860.9|7866.9|7860.9|7866.4|7860.4|0
1653464710000|2022-05-25 07:45:10|7867.1|7861.1|7867.1|7861.1|7867.1|7861.1|7867.1|7861.1|0
1653464730000|2022-05-25 07:45:30|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|0
1653464740000|2022-05-25 07:45:40|||||||||1
1653464750000|2022-05-25 07:45:50|7867.1|7861.1|7866.6|7860.6|7867.1|7861.1|7866.6|7860.6|1
1653464760000|2022-05-25 07:46:00|7867.1|7861.1|7866.6|7860.6|7867.1|7861.1|7866.6|7860.6|1
1653464770000|2022-05-25 07:46:10|7866.9|7860.9|7867.1|7861.1|7867.1|7861.1|7866.9|7860.9|0
1653464800000|2022-05-25 07:46:40|7866.9|7860.9|7866.6|7860.6|7866.9|7860.9|7866.6|7860.6|0
1653464810000|2022-05-25 07:46:50|7866.4|7860.4|7864.1|7858.1|7866.4|7860.4|7864.1|7858.1|2
1653464820000|2022-05-25 07:47:00|7864.4|7858.4|7863.6|7857.6|7864.4|7858.4|7863.6|7857.6|0
1653464830000|2022-05-25 07:47:10|7863.1|7857.1|7862.8|7856.8|7863.1|7857.1|7862.8|7856.8|0
1653464840000|2022-05-25 07:47:20|7861.6|7855.6|7859.6|7853.6|7861.6|7855.6|7859.6|7853.6|2
1653464850000|2022-05-25 07:47:30|7858.3|7852.3|7861.6|7855.6|7861.9|7855.9|7857.3|7851.3|3
1653464860000|2022-05-25 07:47:40|7862.6|7856.6|7863.1|7857.1|7863.1|7857.1|7862.6|7856.6|0
1653464870000|2022-05-25 07:47:50|7862.8|7856.8|7860.9|7854.9|7862.8|7856.8|7860.9|7854.9|0
1653464880000|2022-05-25 07:48:00|7860.1|7854.1|7860.1|7854.1|7860.1|7854.1|7860.1|7854.1|0
1653464890000|2022-05-25 07:48:10|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|1
1653464900000|2022-05-25 07:48:20|7858.6|7852.6|7858.3|7852.3|7858.6|7852.6|7858.3|7852.3|0
1653464910000|2022-05-25 07:48:30|7855.8|7849.8|7854.1|7848.1|7855.8|7849.8|7854.1|7848.1|101
1653464920000|2022-05-25 07:48:40|7854.3|7848.3|7854.1|7848.1|7854.3|7848.3|7854.1|7848.1|4
1653464930000|2022-05-25 07:48:50|7854.3|7848.3|7854.1|7848.1|7854.6|7848.6|7854.1|7848.1|58
1653464940000|2022-05-25 07:49:00|7854.3|7848.3|7854.6|7848.6|7855.1|7849.1|7854.3|7848.3|3
1653464950000|2022-05-25 07:49:10|7855.3|7849.3|7857.3|7851.3|7857.6|7851.6|7855.3|7849.3|3
1653464960000|2022-05-25 07:49:20|7857.8|7851.8|7857.1|7851.1|7857.8|7851.8|7857|7851|3
1653464970000|2022-05-25 07:49:30|7856.3|7850.3|7859.1|7853.1|7859.1|7853.1|7855.8|7849.8|1
1653464980000|2022-05-25 07:49:40|7859.3|7853.3|7859.3|7853.3|7859.3|7853.3|7859.3|7853.3|0
1653464990000|2022-05-25 07:49:50|7859.1|7853.1|7858.3|7852.3|7859.1|7853.1|7858.3|7852.3|0
1653465000000|2022-05-25 07:50:00|7856.6|7850.6|7857.1|7851.1|7857.1|7851.1|7856.6|7850.6|3
1653465020000|2022-05-25 07:50:20|7856.8|7850.8|7856.6|7850.6|7856.8|7850.8|7856.6|7850.6|0
1653465030000|2022-05-25 07:50:30|7856.8|7850.8|7856.6|7850.6|7856.8|7850.8|7856.6|7850.6|0
1653465040000|2022-05-25 07:50:40|7856.8|7850.8|7855.6|7849.6|7856.8|7850.8|7855.6|7849.6|3
1653465050000|2022-05-25 07:50:50|7854.6|7848.6|7854.6|7848.6|7854.6|7848.6|7854.6|7848.6|1
1653465060000|2022-05-25 07:51:00|7854.8|7848.8|7855.1|7849.1|7855.1|7849.1|7854.6|7848.6|1
1653465070000|2022-05-25 07:51:10|7854.6|7848.6|7855.1|7849.1|7855.1|7849.1|7854.6|7848.6|0
1653465080000|2022-05-25 07:51:20|7855.6|7849.6|7855.1|7849.1|7855.6|7849.6|7854.6|7848.6|1
1653465090000|2022-05-25 07:51:30|7855.6|7849.6|7856.6|7850.6|7857.8|7851.8|7855|7849|15
1653465110000|2022-05-25 07:51:50|7856.1|7850.1|7856.6|7850.6|7856.6|7850.6|7856.1|7850.1|0
1653465120000|2022-05-25 07:52:00|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|2
1653465140000|2022-05-25 07:52:20|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|0
1653465150000|2022-05-25 07:52:30|7856.8|7850.8|7857.8|7851.8|7860.1|7854.1|7856.8|7850.8|1
1653465160000|2022-05-25 07:52:40|7858.8|7852.8|7858.8|7852.8|7859.1|7853.1|7858.6|7852.6|0
1653465170000|2022-05-25 07:52:50|7858.1|7852.1|7857.3|7851.3|7858.1|7852.1|7857.1|7851.1|1
1653465180000|2022-05-25 07:53:00|7857.1|7851.1|7842.5|7836.5|7857.1|7851.1|7841|7835|11
1653465190000|2022-05-25 07:53:10|7842.7|7836.7|7843.2|7837.2|7843.2|7837.2|7842.5|7836.5|0
1653465200000|2022-05-25 07:53:20|7843.5|7837.5|7845.5|7839.5|7845.5|7839.5|7843.5|7837.5|2
1653465210000|2022-05-25 07:53:30|7844.5|7838.5|7844.7|7838.7|7844.7|7838.7|7844.5|7838.5|4
1653465230000|2022-05-25 07:53:50|7844.5|7838.5|7844.7|7838.7|7844.7|7838.7|7844.5|7838.5|3
1653465240000|2022-05-25 07:54:00|7844.2|7838.2|7844.5|7838.5|7844.7|7838.7|7844.2|7838.2|6
1653465250000|2022-05-25 07:54:10|7843.5|7837.5|7844.5|7838.5|7844.5|7838.5|7843.5|7837.5|6
1653465260000|2022-05-25 07:54:20|7844.7|7838.7|7846.5|7840.5|7846.5|7840.5|7844.7|7838.7|2
1653465270000|2022-05-25 07:54:30|7838.7|7832.7|7838.5|7832.5|7838.7|7832.7|7838.2|7832.2|3
1653465280000|2022-05-25 07:54:40|7838.9|7832.9|7838.7|7832.7|7839.4|7833.4|7838.4|7832.4|3
1653465290000|2022-05-25 07:54:50|7838.9|7832.9|7838.4|7832.4|7839.2|7833.2|7838.4|7832.4|0
1653465300000|2022-05-25 07:55:00|7837.9|7831.9|7838.2|7832.2|7838.2|7832.2|7837.2|7831.2|5
1653465310000|2022-05-25 07:55:10|7838.5|7832.5|7841.5|7835.5|7841.5|7835.5|7838.2|7832.2|3
1653465320000|2022-05-25 07:55:20|7842.7|7836.7|7841.5|7835.5|7842.7|7836.7|7841.5|7835.5|3
1653465330000|2022-05-25 07:55:30|7841|7835|7840.2|7834.2|7841|7835|7840.2|7834.2|1
1653465340000|2022-05-25 07:55:40|7840|7834|7840|7834|7840|7834|7840|7834|0
1653465350000|2022-05-25 07:55:50|7839.5|7833.5|7840|7834|7840|7834|7839.5|7833.5|0
1653465360000|2022-05-25 07:56:00|7840.5|7834.5|7840|7834|7841|7835|7840|7834|3
1653465370000|2022-05-25 07:56:10|7839.7|7833.7|7839.5|7833.5|7839.7|7833.7|7839.5|7833.5|0
1653465380000|2022-05-25 07:56:20|7839.2|7833.2|7838.2|7832.2|7839.2|7833.2|7838.2|7832.2|1
1653465390000|2022-05-25 07:56:30|7837.7|7831.7|7838.2|7832.2|7838.7|7832.7|7837.2|7831.2|12
1653465400000|2022-05-25 07:56:40|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|7838.2|7832.2|0
1653465410000|2022-05-25 07:56:50|7838.7|7832.7|7838.4|7832.4|7839.2|7833.2|7838.4|7832.4|2
1653465420000|2022-05-25 07:57:00|7837.9|7831.9|7835.7|7829.7|7837.9|7831.9|7835.2|7829.2|8
1653465430000|2022-05-25 07:57:10|7835.4|7829.4|7835.4|7829.4|7835.4|7829.4|7835.4|7829.4|1
1653465450000|2022-05-25 07:57:30|7837.2|7831.2|7838.7|7832.7|7838.7|7832.7|7837.2|7831.2|4
1653465460000|2022-05-25 07:57:40|7838|7832|7837.5|7831.5|7838|7832|7837.5|7831.5|0
1653465480000|2022-05-25 07:58:00|7837.2|7831.2|7837.2|7831.2|7837.2|7831.2|7837.2|7831.2|0
1653465490000|2022-05-25 07:58:10|7837.7|7831.7|7836.7|7830.7|7838|7832|7833.5|7827.5|4
1653465500000|2022-05-25 07:58:20|7837.5|7831.5|7837.7|7831.7|7837.7|7831.7|7837.5|7831.5|0
1653465510000|2022-05-25 07:58:30|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|0
1653465520000|2022-05-25 07:58:40|7838|7832|7838|7832|7838|7832|7838|7832|0
1653465530000|2022-05-25 07:58:50|7837.7|7831.7|7838.2|7832.2|7838.2|7832.2|7837.7|7831.7|10
1653465540000|2022-05-25 07:59:00|7838.5|7832.5|7839|7833|7840|7834|7838.5|7832.5|1
1653465550000|2022-05-25 07:59:10|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|0
1653465560000|2022-05-25 07:59:20|7839|7833|7838.7|7832.7|7839|7833|7838.7|7832.7|1
1653465590000|2022-05-25 07:59:50|7838.5|7832.5|7837.2|7831.2|7838.5|7832.5|7837.2|7831.2|1
1653465600000|2022-05-25 08:00:00|7837.5|7831.5|7838.5|7832.5|7838.5|7832.5|7837.5|7831.5|2
1653465610000|2022-05-25 08:00:10|7838.7|7832.7|7839.5|7833.5|7839.5|7833.5|7838.7|7832.7|0
1653465620000|2022-05-25 08:00:20|7841|7835|7841|7835|7841|7835|7841|7835|0
1653465640000|2022-05-25 08:00:40|7845.2|7839.2|7843.8|7837.8|7845.2|7839.2|7843.8|7837.8|2
1653465650000|2022-05-25 08:00:50|7843.5|7837.5|7845.8|7839.8|7845.8|7839.8|7843.5|7837.5|0
1653465660000|2022-05-25 08:01:00|7845|7839|7843.5|7837.5|7845|7839|7843.5|7837.5|1
1653465670000|2022-05-25 08:01:10|7843.3|7837.3|7847.3|7841.3|7847.3|7841.3|7842.8|7836.8|3
1653465680000|2022-05-25 08:01:20|7847.8|7841.8|7848.1|7842.1|7848.1|7842.1|7847.8|7841.8|0
1653465690000|2022-05-25 08:01:30|7848.8|7842.8|7849.8|7843.8|7850.6|7844.6|7848.6|7842.6|1
1653465700000|2022-05-25 08:01:40|7849.6|7843.6|7847.3|7841.3|7849.6|7843.6|7847.3|7841.3|2
1653465710000|2022-05-25 08:01:50|7846.8|7840.8|7846.8|7840.8|7846.8|7840.8|7846.6|7840.6|0
1653465750000|2022-05-25 08:02:30|7847.1|7841.1|7846.8|7840.8|7847.1|7841.1|7846.8|7840.8|0
1653465760000|2022-05-25 08:02:40|7846.6|7840.6|7847.1|7841.1|7847.1|7841.1|7846.6|7840.6|0
1653465770000|2022-05-25 08:02:50|7847.3|7841.3|7846.8|7840.8|7847.8|7841.8|7846.8|7840.8|2
1653465780000|2022-05-25 08:03:00|7847.3|7841.3|7848.8|7842.8|7848.8|7842.8|7847.3|7841.3|0
1653465790000|2022-05-25 08:03:10|7849|7843|7850.1|7844.1|7850.6|7844.6|7849|7843|8
1653465800000|2022-05-25 08:03:20|7850.6|7844.6|7851.8|7845.8|7852|7846|7850.6|7844.6|0
1653465810000|2022-05-25 08:03:30|7851.5|7845.5|7849.8|7843.8|7853.3|7847.3|7849.5|7843.5|2
1653465820000|2022-05-25 08:03:40|7850|7844|7850.8|7844.8|7851|7845|7850|7844|0
1653465830000|2022-05-25 08:03:50|7850.5|7844.5|7851|7845|7851|7845|7850.5|7844.5|0
1653465840000|2022-05-25 08:04:00|7850.8|7844.8|7850.5|7844.5|7851|7845|7850.3|7844.3|0
1653465850000|2022-05-25 08:04:10|7850.8|7844.8|7851|7845|7851.5|7845.5|7850.8|7844.8|0
1653465870000|2022-05-25 08:04:30|7851.2|7845.2|7851.2|7845.2|7851.2|7845.2|7851.2|7845.2|0
1653465890000|2022-05-25 08:04:50|7851|7845|7851|7845|7851|7845|7851|7845|1
1653465900000|2022-05-25 08:05:00|7851.2|7845.2|7851.2|7845.2|7851.2|7845.2|7851.2|7845.2|3
1653465910000|2022-05-25 08:05:10|7851.5|7845.5|7853|7847|7853|7847|7851.5|7845.5|1
1653465920000|2022-05-25 08:05:20|7853.2|7847.2|7851.8|7845.8|7853.2|7847.2|7851.8|7845.8|1
1653465930000|2022-05-25 08:05:30|7852.2|7846.2|7851|7845|7852.2|7846.2|7850.9|7844.9|0
1653465940000|2022-05-25 08:05:40|7850.7|7844.7|7850.7|7844.7|7850.7|7844.7|7850.7|7844.7|0
1653465950000|2022-05-25 08:05:50|7851|7845|7850.7|7844.7|7851|7845|7850.7|7844.7|0
1653465960000|2022-05-25 08:06:00|7850.5|7844.5|7850.5|7844.5|7850.5|7844.5|7849.7|7843.7|0
1653465980000|2022-05-25 08:06:20|7850.4|7844.4|7847|7841|7850.5|7844.5|7846.5|7840.5|8
1653465990000|2022-05-25 08:06:30|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|0
1653466000000|2022-05-25 08:06:40|7847.7|7841.7|7848.2|7842.2|7848.4|7842.4|7847.7|7841.7|0
1653466020000|2022-05-25 08:07:00|7847.7|7841.7|7847.7|7841.7|7847.7|7841.7|7847.7|7841.7|1
1653466030000|2022-05-25 08:07:10|7847.9|7841.9|7849.4|7843.4|7850.4|7844.4|7847.9|7841.9|2
1653466040000|2022-05-25 08:07:20|7849.2|7843.2|7849.2|7843.2|7849.7|7843.7|7849.2|7843.2|0
1653466060000|2022-05-25 08:07:40|7849.7|7843.7|7848.9|7842.9|7849.7|7843.7|7848.9|7842.9|0
1653466080000|2022-05-25 08:08:00|7848.4|7842.4|7846.4|7840.4|7848.7|7842.7|7846.4|7840.4|1
1653466090000|2022-05-25 08:08:10|7846|7840|7847.2|7841.2|7847.7|7841.7|7846|7840|26
1653466100000|2022-05-25 08:08:20|7846.5|7840.5|7839.9|7833.9|7846.7|7840.7|7839.4|7833.4|53
1653466110000|2022-05-25 08:08:30|7837.9|7831.9|7838.9|7832.9|7840.4|7834.4|7837.9|7831.9|7
1653466120000|2022-05-25 08:08:40|7838.6|7832.6|7840.4|7834.4|7840.4|7834.4|7838.6|7832.6|0
1653466130000|2022-05-25 08:08:50|7840.9|7834.9|7840.6|7834.6|7842.1|7836.1|7839.9|7833.9|14
1653466140000|2022-05-25 08:09:00|7840.4|7834.4|7839.7|7833.7|7840.4|7834.4|7836.9|7830.9|4
1653466150000|2022-05-25 08:09:10|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|0
1653466160000|2022-05-25 08:09:20|7839.7|7833.7|7839.9|7833.9|7840.1|7834.1|7839.4|7833.4|0
1653466170000|2022-05-25 08:09:30|7840.1|7834.1|7839.9|7833.9|7840.4|7834.4|7839.9|7833.9|0
1653466180000|2022-05-25 08:09:40|7839.7|7833.7|7839.4|7833.4|7839.7|7833.7|7838.7|7832.7|1
1653466190000|2022-05-25 08:09:50|7839.2|7833.2|7840.4|7834.4|7840.4|7834.4|7839.2|7833.2|0
1653466200000|2022-05-25 08:10:00|7840.2|7834.2|7840.4|7834.4|7840.4|7834.4|7840.2|7834.2|0
1653466210000|2022-05-25 08:10:10|7840.7|7834.7|7840.7|7834.7|7840.7|7834.7|7840.2|7834.2|2
1653466220000|2022-05-25 08:10:20|7841.2|7835.2|7843.2|7837.2|7843.2|7837.2|7841.2|7835.2|1
1653466230000|2022-05-25 08:10:30|7843.7|7837.7|7843.7|7837.7|7843.7|7837.7|7843.7|7837.7|0
1653466240000|2022-05-25 08:10:40|7843.4|7837.4|7843.9|7837.9|7843.9|7837.9|7843.4|7837.4|0
1653466250000|2022-05-25 08:10:50|7843.4|7837.4|7843.2|7837.2|7843.4|7837.4|7843.2|7837.2|1
1653466260000|2022-05-25 08:11:00|7842.9|7836.9|7843.7|7837.7|7843.7|7837.7|7842.9|7836.9|0
1653466270000|2022-05-25 08:11:10|7843.4|7837.4|7842.4|7836.4|7843.4|7837.4|7841.9|7835.9|1
1653466280000|2022-05-25 08:11:20|7842.2|7836.2|7841.2|7835.2|7842.2|7836.2|7840.9|7834.9|1
1653466290000|2022-05-25 08:11:30|7840.9|7834.9|7843.2|7837.2|7843.2|7837.2|7838.4|7832.4|8
1653466300000|2022-05-25 08:11:40|7843.7|7837.7|7842.9|7836.9|7843.9|7837.9|7842.9|7836.9|26
1653466310000|2022-05-25 08:11:50|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|1
1653466320000|2022-05-25 08:12:00|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|0
1653466330000|2022-05-25 08:12:10|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|0
1653466340000|2022-05-25 08:12:20|7845.9|7839.9|7841.6|7835.6|7845.9|7839.9|7841.4|7835.4|6
1653466350000|2022-05-25 08:12:30|7844.9|7838.9|7843.4|7837.4|7844.9|7838.9|7843.4|7837.4|6
1653466360000|2022-05-25 08:12:40|7842.7|7836.7|7842.4|7836.4|7842.7|7836.7|7842.4|7836.4|0
1653466370000|2022-05-25 08:12:50|7842.2|7836.2|7841.4|7835.4|7842.2|7836.2|7841.4|7835.4|0
1653466380000|2022-05-25 08:13:00|7842.9|7836.9|7842.2|7836.2|7843.4|7837.4|7842.2|7836.2|1
1653466390000|2022-05-25 08:13:10|7842.4|7836.4|7841.9|7835.9|7842.4|7836.4|7841.9|7835.9|0
1653466400000|2022-05-25 08:13:20|7842.1|7836.1|7842.9|7836.9|7842.9|7836.9|7842.1|7836.1|0
1653466410000|2022-05-25 08:13:30|7842.7|7836.7|7847.1|7841.1|7847.1|7841.1|7842.7|7836.7|3
1653466420000|2022-05-25 08:13:40|7846.6|7840.6|7846.4|7840.4|7846.6|7840.6|7846.4|7840.4|0
1653466430000|2022-05-25 08:13:50|7846.1|7840.1|7846.1|7840.1|7847.1|7841.1|7844.9|7838.9|0
1653466440000|2022-05-25 08:14:00|7846.4|7840.4|7846.1|7840.1|7848.1|7842.1|7846.1|7840.1|0
1653466450000|2022-05-25 08:14:10|7845.4|7839.4|7844.6|7838.6|7845.4|7839.4|7844.6|7838.6|1
1653466460000|2022-05-25 08:14:20|7844.9|7838.9|7846.4|7840.4|7846.4|7840.4|7844.9|7838.9|1
1653466490000|2022-05-25 08:14:50|7847.9|7841.9|7847.4|7841.4|7847.9|7841.9|7846.1|7840.1|0
1653466500000|2022-05-25 08:15:00|7847.6|7841.6|7848.4|7842.4|7848.4|7842.4|7847.6|7841.6|0
1653466520000|2022-05-25 08:15:20|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|0
1653466530000|2022-05-25 08:15:30|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|0
1653466540000|2022-05-25 08:15:40|7848.6|7842.6|7852.1|7846.1|7852.1|7846.1|7848.6|7842.6|2
1653466550000|2022-05-25 08:15:50|7851.6|7845.6|7852.9|7846.9|7852.9|7846.9|7850.6|7844.6|0
1653466560000|2022-05-25 08:16:00|7852.4|7846.4|7850.6|7844.6|7852.4|7846.4|7850.6|7844.6|0
1653466570000|2022-05-25 08:16:10|7851.1|7845.1|7854.9|7848.9|7854.9|7848.9|7851.1|7845.1|1
1653466580000|2022-05-25 08:16:20|7854.6|7848.6|7854.9|7848.9|7854.9|7848.9|7854.6|7848.6|0
1653466590000|2022-05-25 08:16:30|7854.4|7848.4|7852.6|7846.6|7854.4|7848.4|7852.6|7846.6|0
1653466610000|2022-05-25 08:16:50|7852.9|7846.9|7855.9|7849.9|7855.9|7849.9|7852.9|7846.9|4
1653466620000|2022-05-25 08:17:00|7855.4|7849.4|7854.1|7848.1|7855.6|7849.6|7854.1|7848.1|14
1653466630000|2022-05-25 08:17:10|7853.9|7847.9|7855.7|7849.7|7855.7|7849.7|7853.9|7847.9|3
1653466640000|2022-05-25 08:17:20|7856.9|7850.9|7857.1|7851.1|7857.6|7851.6|7856.9|7850.9|0
1653466650000|2022-05-25 08:17:30|7857.4|7851.4|7857.1|7851.1|7857.6|7851.6|7857.1|7851.1|0
1653466660000|2022-05-25 08:17:40|7857.9|7851.9|7857.1|7851.1|7857.9|7851.9|7857.1|7851.1|2
1653466670000|2022-05-25 08:17:50|7856.9|7850.9|7854.9|7848.9|7856.9|7850.9|7853.9|7847.9|9
1653466680000|2022-05-25 08:18:00|7854.1|7848.1|7852.9|7846.9|7854.1|7848.1|7852.9|7846.9|0
1653466690000|2022-05-25 08:18:10|7854.1|7848.1|7855.1|7849.1|7855.1|7849.1|7854.1|7848.1|3
1653466710000|2022-05-25 08:18:30|7855.4|7849.4|7856.1|7850.1|7856.1|7850.1|7855.4|7849.4|0
1653466720000|2022-05-25 08:18:40|7855.9|7849.9|7856.6|7850.6|7856.6|7850.6|7855.9|7849.9|0
1653466740000|2022-05-25 08:19:00|7857.1|7851.1|7857.4|7851.4|7857.4|7851.4|7857.1|7851.1|0
1653466750000|2022-05-25 08:19:10|7857.1|7851.1|7861.4|7855.4|7861.4|7855.4|7857.1|7851.1|3
1653466760000|2022-05-25 08:19:20|7861.7|7855.7|7862.1|7856.1|7862.1|7856.1|7861.7|7855.7|0
1653466770000|2022-05-25 08:19:30|7861.9|7855.9|7863.4|7857.4|7863.4|7857.4|7861.6|7855.6|1
1653466780000|2022-05-25 08:19:40|7863.9|7857.9|7862.9|7856.9|7864.1|7858.1|7862.9|7856.9|2
1653466790000|2022-05-25 08:19:50|7863.2|7857.2|7861.4|7855.4|7863.4|7857.4|7861.4|7855.4|0
1653466800000|2022-05-25 08:20:00|7860.9|7854.9|7864.4|7858.4|7864.4|7858.4|7859.6|7853.6|14
1653466810000|2022-05-25 08:20:10|7864.2|7858.2|7863.9|7857.9|7865.2|7859.2|7863.9|7857.9|1
1653466820000|2022-05-25 08:20:20|7864.9|7858.9|7865.2|7859.2|7865.7|7859.7|7864.7|7858.7|0
1653466860000|2022-05-25 08:21:00|7863.6|7857.6|7865.7|7859.7|7865.7|7859.7|7863.6|7857.6|3
1653466890000|2022-05-25 08:21:30|7866.2|7860.2|7866.7|7860.7|7866.7|7860.7|7866.2|7860.2|0
1653466900000|2022-05-25 08:21:40|7866.9|7860.9|7866.7|7860.7|7869.4|7863.4|7866.7|7860.7|14
1653466910000|2022-05-25 08:21:50|7866.4|7860.4|7866.4|7860.4|7866.7|7860.7|7866.4|7860.4|0
1653466920000|2022-05-25 08:22:00|7866.7|7860.7|7866.7|7860.7|7866.7|7860.7|7866.4|7860.4|0
1653466930000|2022-05-25 08:22:10|7866.4|7860.4|7866.2|7860.2|7866.4|7860.4|7866.2|7860.2|0
1653466940000|2022-05-25 08:22:20|7865.9|7859.9|7865.2|7859.2|7865.9|7859.9|7865.2|7859.2|1
1653466980000|2022-05-25 08:23:00|7865.9|7859.9|7867.7|7861.7|7867.7|7861.7|7865.9|7859.9|11
1653466990000|2022-05-25 08:23:10|7867.4|7861.4|7867.4|7861.4|7867.9|7861.9|7867.4|7861.4|0
1653467010000|2022-05-25 08:23:30|7867.7|7861.7|7868.7|7862.7|7868.7|7862.7|7867.7|7861.7|1
1653467020000|2022-05-25 08:23:40|7868.1|7862.1|7868.4|7862.4|7868.7|7862.7|7868.1|7862.1|1
1653467040000|2022-05-25 08:24:00|7868.6|7862.6|7868.4|7862.4|7868.6|7862.6|7868.4|7862.4|0
1653467050000|2022-05-25 08:24:10|7868.1|7862.1|7870.9|7864.9|7871.4|7865.4|7868.1|7862.1|5
1653467060000|2022-05-25 08:24:20|7870.4|7864.4|7870.7|7864.7|7870.7|7864.7|7870.4|7864.4|1
1653467070000|2022-05-25 08:24:30|7870.9|7864.9|7872.2|7866.2|7872.2|7866.2|7870.9|7864.9|0
1653467080000|2022-05-25 08:24:40|7872.4|7866.4|7872.9|7866.9|7872.9|7866.9|7871.9|7865.9|1
1653467090000|2022-05-25 08:24:50|7872.4|7866.4|7873.4|7867.4|7873.7|7867.7|7872.4|7866.4|3
1653467100000|2022-05-25 08:25:00|7873.7|7867.7|7872.2|7866.2|7873.7|7867.7|7871.4|7865.4|1
1653467120000|2022-05-25 08:25:20|7872.4|7866.4|7870.9|7864.9|7872.4|7866.4|7870.9|7864.9|0
1653467130000|2022-05-25 08:25:30|7870.7|7864.7|7869.4|7863.4|7870.7|7864.7|7868.9|7862.9|0
1653467150000|2022-05-25 08:25:50|7869.2|7863.2|7868.4|7862.4|7870.4|7864.4|7868.4|7862.4|4
1653467160000|2022-05-25 08:26:00|7868.2|7862.2|7868.9|7862.9|7869.2|7863.2|7868.2|7862.2|3
1653467170000|2022-05-25 08:26:10|7869.2|7863.2|7866.1|7860.1|7869.2|7863.2|7865.9|7859.9|1
1653467180000|2022-05-25 08:26:20|7865.7|7859.7|7865.7|7859.7|7865.9|7859.9|7865.2|7859.2|0
1653467190000|2022-05-25 08:26:30|7865.6|7859.6|7865.1|7859.1|7865.6|7859.6|7865.1|7859.1|0
1653467200000|2022-05-25 08:26:40|7864.4|7858.4|7863.9|7857.9|7864.4|7858.4|7863.6|7857.6|0
1653467210000|2022-05-25 08:26:50|7862.6|7856.6|7864.4|7858.4|7864.4|7858.4|7862.6|7856.6|4
1653467220000|2022-05-25 08:27:00|7863.9|7857.9|7862.4|7856.4|7863.9|7857.9|7862.4|7856.4|0
1653467230000|2022-05-25 08:27:10|7862.9|7856.9|7865.9|7859.9|7865.9|7859.9|7862.9|7856.9|1
1653467250000|2022-05-25 08:27:30|7865.7|7859.7|7863.6|7857.6|7865.9|7859.9|7863.6|7857.6|2
1653467260000|2022-05-25 08:27:40|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|0
1653467270000|2022-05-25 08:27:50|7863.1|7857.1|7867.9|7861.9|7867.9|7861.9|7862.9|7856.9|7
1653467280000|2022-05-25 08:28:00|7868.2|7862.2|7870.7|7864.7|7870.9|7864.9|7868.2|7862.2|5
1653467290000|2022-05-25 08:28:10|7870.4|7864.4|7870.2|7864.2|7870.7|7864.7|7869.9|7863.9|1
1653467300000|2022-05-25 08:28:20|7869.9|7863.9|7867.9|7861.9|7870.2|7864.2|7867.9|7861.9|0
1653467310000|2022-05-25 08:28:30|7868.2|7862.2|7869.2|7863.2|7869.2|7863.2|7867.4|7861.4|0
1653467320000|2022-05-25 08:28:40|7867.9|7861.9|7869.2|7863.2|7869.2|7863.2|7867.9|7861.9|0
1653467330000|2022-05-25 08:28:50|7868.2|7862.2|7868.2|7862.2|7868.2|7862.2|7867.9|7861.9|0
1653467340000|2022-05-25 08:29:00|7867.4|7861.4|7866.2|7860.2|7867.4|7861.4|7866.2|7860.2|0
1653467350000|2022-05-25 08:29:10|7866.4|7860.4|7864.9|7858.9|7866.4|7860.4|7864.9|7858.9|0
1653467370000|2022-05-25 08:29:30|7865.4|7859.4|7865.4|7859.4|7865.7|7859.7|7865.4|7859.4|0
1653467380000|2022-05-25 08:29:40|7865.2|7859.2|7863.2|7857.2|7865.2|7859.2|7863.2|7857.2|0
1653467390000|2022-05-25 08:29:50|7862.9|7856.9|7861.9|7855.9|7862.9|7856.9|7861.9|7855.9|1
1653467400000|2022-05-25 08:30:00|7861.7|7855.7|7860.5|7854.5|7861.7|7855.7|7860.5|7854.5|0
1653467410000|2022-05-25 08:30:10|7861.4|7855.4|7862.2|7856.2|7862.7|7856.7|7861.4|7855.4|1
1653467460000|2022-05-25 08:31:00|7862.5|7856.5|7863|7857|7863|7857|7862.5|7856.5|0
1653467490000|2022-05-25 08:31:30|7863.2|7857.2|7862.7|7856.7|7863.2|7857.2|7862.7|7856.7|0
1653467500000|2022-05-25 08:31:40|7863|7857|7862.7|7856.7|7863|7857|7862.7|7856.7|0
1653467510000|2022-05-25 08:31:50|7863|7857|7863|7857|7863|7857|7863|7857|0
1653467520000|2022-05-25 08:32:00|7863.2|7857.2|7863.2|7857.2|7863.2|7857.2|7863.2|7857.2|0
1653467530000|2022-05-25 08:32:10|7863.7|7857.7|7859.9|7853.9|7863.7|7857.7|7859.9|7853.9|7
1653467540000|2022-05-25 08:32:20|7859.4|7853.4|7857.4|7851.4|7859.4|7853.4|7857.2|7851.2|0
1653467550000|2022-05-25 08:32:30|7857.7|7851.7|7857.9|7851.9|7857.9|7851.9|7857.7|7851.7|0
1653467570000|2022-05-25 08:32:50|7857.4|7851.4|7857.4|7851.4|7857.4|7851.4|7857.4|7851.4|2
1653467590000|2022-05-25 08:33:10|7857.9|7851.9|7861.6|7855.6|7861.9|7855.9|7857.9|7851.9|4
1653467600000|2022-05-25 08:33:20|7861.9|7855.9|7860.1|7854.1|7861.9|7855.9|7860.1|7854.1|0
1653467610000|2022-05-25 08:33:30|7859.9|7853.9|7859.6|7853.6|7859.9|7853.9|7859.6|7853.6|0
1653467630000|2022-05-25 08:33:50|7859.4|7853.4|7856.9|7850.9|7859.4|7853.4|7856.9|7850.9|2
1653467640000|2022-05-25 08:34:00|7856.4|7850.4|7853.9|7847.9|7856.4|7850.4|7853.9|7847.9|1
1653467650000|2022-05-25 08:34:10|7852.9|7846.9|7853.4|7847.4|7853.4|7847.4|7852.9|7846.9|0
1653467670000|2022-05-25 08:34:30|7853.2|7847.2|7849.4|7843.4|7853.2|7847.2|7848.9|7842.9|2
1653467680000|2022-05-25 08:34:40|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|2
1653467690000|2022-05-25 08:34:50|7848.2|7842.2|7852.2|7846.2|7852.2|7846.2|7848.2|7842.2|5
1653467700000|2022-05-25 08:35:00|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|1
1653467720000|2022-05-25 08:35:20|7845.2|7839.2|7844.9|7838.9|7845.2|7839.2|7844.9|7838.9|6
1653467730000|2022-05-25 08:35:30|7845.7|7839.7|7848.7|7842.7|7848.7|7842.7|7845.7|7839.7|0
1653467740000|2022-05-25 08:35:40|7848.9|7842.9|7852.2|7842.2|7852.2|7842.9|7848.9|7842.2|1
1653467750000|2022-05-25 08:35:50|7849.4|7843.4|7847.9|7841.9|7849.4|7843.4|7847.4|7841.4|1
1653467760000|2022-05-25 08:36:00|7848.2|7842.2|7847.2|7841.2|7848.2|7842.2|7847.2|7841.2|0
1653467770000|2022-05-25 08:36:10|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|0
1653467780000|2022-05-25 08:36:20|7846.9|7840.9|7845.2|7839.2|7846.9|7840.9|7845.2|7839.2|1
1653467790000|2022-05-25 08:36:30|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|0
1653467800000|2022-05-25 08:36:40|7845.7|7839.7|7845.2|7839.2|7845.7|7839.7|7845.2|7839.2|0
1653467810000|2022-05-25 08:36:50|||||||||1
1653467820000|2022-05-25 08:37:00|7845.4|7839.4|7845.2|7839.2|7845.7|7839.7|7845.2|7839.2|0
1653467840000|2022-05-25 08:37:20|7845.7|7839.7|7845.7|7839.7|7845.7|7839.7|7845.7|7839.7|0
1653467850000|2022-05-25 08:37:30|7845.4|7839.4|7845.4|7839.4|7845.4|7839.4|7845.2|7839.2|0
1653467860000|2022-05-25 08:37:40|7845.2|7839.2|7850.2|7844.2|7851|7845|7845.2|7839.2|4
1653467870000|2022-05-25 08:37:50|7850.4|7844.4|7850.2|7844.2|7850.4|7844.4|7850.2|7844.2|0
1653467880000|2022-05-25 08:38:00|7850.9|7844.9|7848.7|7842.7|7850.9|7844.9|7848.7|7842.7|2
1653467890000|2022-05-25 08:38:10|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|1
1653467910000|2022-05-25 08:38:30|7849.5|7843.5|7848.9|7842.9|7850.2|7844.2|7848.9|7842.9|2
1653467920000|2022-05-25 08:38:40|7848.2|7842.2|7848.9|7842.9|7848.9|7842.9|7848.2|7842.2|0
1653467930000|2022-05-25 08:38:50|7849.2|7843.2|7851.9|7841.9|7851.9|7843.2|7849.2|7841.4|0
1653467940000|2022-05-25 08:39:00|7851.7|7841.7|7851.7|7841.7|7851.7|7841.7|7851.7|7841.7|0
1653467960000|2022-05-25 08:39:20|7851.4|7841.4|7846.4|7840.4|7851.4|7841.4|7846.4|7840.4|1
1653467990000|2022-05-25 08:39:50|7846.7|7840.7|7847.9|7841.9|7848.2|7842.2|7846.7|7840.7|1
1653468010000|2022-05-25 08:40:10|7848.2|7842.2|7847.9|7841.9|7848.2|7842.2|7847.9|7841.9|0
1653468030000|2022-05-25 08:40:30|7848.4|7842.4|7854.5|7848.5|7854.9|7848.9|7848.2|7842.2|6
1653468040000|2022-05-25 08:40:40|7855|7849|7854.2|7848.2|7855.4|7849.4|7854.2|7848.2|0
1653468060000|2022-05-25 08:41:00|7854.7|7848.7|7854.7|7848.7|7855.2|7849.2|7854.7|7848.7|2
1653468070000|2022-05-25 08:41:10|7854.4|7848.4|7854.2|7848.2|7854.4|7848.4|7854.2|7848.2|0
1653468110000|2022-05-25 08:41:50|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|2
1653468120000|2022-05-25 08:42:00|7852.2|7846.2|7850.2|7844.2|7852.2|7846.2|7849.9|7843.9|2
1653468130000|2022-05-25 08:42:10|7849.9|7843.9|7850.2|7844.2|7850.2|7844.2|7849.4|7843.4|0
1653468140000|2022-05-25 08:42:20|7850.9|7844.9|7852.2|7846.2|7853.2|7847.2|7850.9|7844.9|2
1653468150000|2022-05-25 08:42:30|7852.7|7846.7|7853.2|7847.2|7853.7|7847.7|7852.7|7846.7|0
1653468170000|2022-05-25 08:42:50|7853.7|7847.7|7854.7|7848.7|7854.7|7848.7|7853.7|7847.7|0
1653468180000|2022-05-25 08:43:00|7854.2|7848.2|7854.2|7848.2|7854.7|7848.7|7853.7|7847.7|0
1653468200000|2022-05-25 08:43:20|7854.4|7848.4|7855.2|7849.2|7855.2|7849.2|7854.4|7848.4|0
1653468220000|2022-05-25 08:43:40|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|0
1653468230000|2022-05-25 08:43:50|7853.9|7847.9|7854.4|7848.4|7854.7|7848.7|7853.4|7847.4|1
1653468240000|2022-05-25 08:44:00|7853.7|7847.7|7854.2|7848.2|7854.2|7848.2|7853.7|7847.7|1
1653468260000|2022-05-25 08:44:20|7853.7|7847.7|7853.2|7847.2|7853.7|7847.7|7853.2|7847.2|0
1653468280000|2022-05-25 08:44:40|7853.4|7847.4|7853.7|7847.7|7853.7|7847.7|7853.4|7847.4|0
1653468290000|2022-05-25 08:44:50|7853.9|7847.9|7853.7|7847.7|7854.2|7848.2|7853.7|7847.7|0
1653468300000|2022-05-25 08:45:00|7854.2|7848.2|7853.7|7847.7|7854.7|7848.7|7853.7|7847.7|0
1653468310000|2022-05-25 08:45:10|7852.7|7846.7|7852.4|7846.4|7852.7|7846.7|7852.4|7846.4|2
1653468320000|2022-05-25 08:45:20|7849.4|7843.4|7847.2|7841.2|7849.7|7843.7|7847.2|7841.2|0
1653468330000|2022-05-25 08:45:30|7847.4|7841.4|7848.4|7842.4|7848.4|7842.4|7846.9|7840.9|4
1653468340000|2022-05-25 08:45:40|7847.9|7841.9|7846.4|7840.4|7847.9|7841.9|7846.4|7840.4|0
1653468360000|2022-05-25 08:46:00|7845.9|7839.9|7846.2|7840.2|7846.4|7840.4|7845.9|7839.9|1
1653468370000|2022-05-25 08:46:10|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|0
1653468410000|2022-05-25 08:46:50|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|4
1653468420000|2022-05-25 08:47:00|7848.7|7842.7|7848.4|7842.4|7848.7|7842.7|7848.2|7842.2|5
1653468430000|2022-05-25 08:47:10|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|0
1653468450000|2022-05-25 08:47:30|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|0
1653468460000|2022-05-25 08:47:40|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|0
1653468470000|2022-05-25 08:47:50|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|0
1653468480000|2022-05-25 08:48:00|7848.7|7842.7|7848.7|7842.7|7848.7|7842.7|7848.4|7842.4|2
1653468490000|2022-05-25 08:48:10|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|0
1653468500000|2022-05-25 08:48:20|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|7848.2|7842.2|11
1653468530000|2022-05-25 08:48:50|7847.9|7841.9|7848.2|7842.2|7848.2|7842.2|7847.9|7841.9|1
1653468540000|2022-05-25 08:49:00|7847.9|7841.9|7847.2|7841.2|7847.9|7841.9|7847.2|7841.2|3
1653468550000|2022-05-25 08:49:10|7844.2|7838.2|7844.4|7838.4|7844.9|7838.9|7843.7|7837.7|9
1653468580000|2022-05-25 08:49:40|||||||||3
1653468590000|2022-05-25 08:49:50|7844.9|7838.9|7844.9|7838.9|7844.9|7838.9|7844.9|7838.9|1
1653468600000|2022-05-25 08:50:00|7844.7|7838.7|7844.4|7838.4|7844.7|7838.7|7844.4|7838.4|1
1653468610000|2022-05-25 08:50:10|7843.9|7837.9|7845.7|7839.7|7845.7|7839.7|7843.9|7837.9|5
1653468620000|2022-05-25 08:50:20|7846.2|7840.2|7846.7|7840.7|7846.7|7840.7|7846.2|7840.2|1
1653468630000|2022-05-25 08:50:30|7846.4|7840.4|7845.2|7839.2|7846.4|7840.4|7845|7839|0
1653468640000|2022-05-25 08:50:40|7845|7839|7845.7|7839.7|7845.7|7839.7|7844.5|7838.5|0
1653468650000|2022-05-25 08:50:50|7846.2|7840.2|7846.2|7840.2|7846.7|7840.7|7846.2|7840.2|1
1653468660000|2022-05-25 08:51:00|7846.4|7840.4|7848.2|7842.2|7848.7|7842.7|7846.4|7840.4|0
1653468670000|2022-05-25 08:51:10|7847.2|7841.2|7847.5|7841.5|7847.7|7841.7|7847.2|7841.2|1
1653468680000|2022-05-25 08:51:20|7847.7|7841.7|7849.2|7843.2|7849.2|7843.2|7847.7|7841.7|1
1653468690000|2022-05-25 08:51:30|7848.7|7842.7|7849.2|7843.2|7849.2|7843.2|7848.7|7842.7|0
1653468700000|2022-05-25 08:51:40|7849|7843|7848.5|7842.5|7849|7843|7848.5|7842.5|3
1653468710000|2022-05-25 08:51:50|7849|7843|7848.7|7842.7|7849.2|7843.2|7848.7|7842.7|0
1653468720000|2022-05-25 08:52:00|7849.2|7843.2|7852.2|7846.2|7852.2|7846.2|7849.2|7843.2|5
1653468730000|2022-05-25 08:52:10|7852.5|7846.5|7852.4|7846.4|7853.5|7847.5|7852.4|7846.4|0
1653468740000|2022-05-25 08:52:20|7852.9|7846.9|7852.9|7846.9|7852.9|7846.9|7852.9|7846.9|0
1653468750000|2022-05-25 08:52:30|7852.4|7846.4|7851.9|7845.9|7852.4|7846.4|7851.9|7845.9|0
1653468760000|2022-05-25 08:52:40|7851.7|7845.7|7850.2|7844.2|7851.7|7845.7|7850.2|7844.2|0
1653468770000|2022-05-25 08:52:50|7849.9|7843.9|7849.4|7843.4|7849.9|7843.9|7849.4|7843.4|0
1653468780000|2022-05-25 08:53:00|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|7850.4|7844.4|0
1653468790000|2022-05-25 08:53:10|7851.4|7845.4|7851.9|7845.9|7852.2|7846.2|7851.4|7845.4|1
1653468860000|2022-05-25 08:54:20|7851.4|7845.4|7853.2|7847.2|7853.2|7847.2|7851.4|7845.4|2
1653468870000|2022-05-25 08:54:30|7854.2|7848.2|7853.4|7847.4|7854.2|7848.2|7853.4|7847.4|2
1653468880000|2022-05-25 08:54:40|7853.7|7847.7|7853.7|7847.7|7853.7|7847.7|7853.7|7847.7|0
1653468890000|2022-05-25 08:54:50|7854.9|7848.9|7853.7|7847.7|7855.2|7849.2|7853.2|7847.2|2
1653468900000|2022-05-25 08:55:00|7853.4|7847.4|7851.7|7845.7|7853.4|7847.4|7851.7|7845.7|2
1653468910000|2022-05-25 08:55:10|7851.2|7845.2|7851.2|7845.2|7851.4|7845.4|7851.2|7845.2|0
1653468920000|2022-05-25 08:55:20|7848.9|7842.9|7849.4|7843.4|7849.4|7843.4|7848.9|7842.9|1
1653468930000|2022-05-25 08:55:30|7849.7|7843.7|7849.7|7843.7|7849.7|7843.7|7849.7|7843.7|0
1653468940000|2022-05-25 08:55:40|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|0
1653468950000|2022-05-25 08:55:50|7849.9|7843.9|7849.7|7843.7|7849.9|7843.9|7849.7|7843.7|0
1653468960000|2022-05-25 08:56:00|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|0
1653468990000|2022-05-25 08:56:30|7850.4|7844.4|7850.9|7844.9|7850.9|7844.9|7850.4|7844.4|1
1653469000000|2022-05-25 08:56:40|7851.2|7845.2|7851.7|7845.7|7851.7|7845.7|7851.2|7845.2|0
1653469010000|2022-05-25 08:56:50|||||||||1
1653469020000|2022-05-25 08:57:00|7851.9|7845.9|7851.4|7845.4|7851.9|7845.9|7851.4|7845.4|0
1653469030000|2022-05-25 08:57:10|7851.9|7845.9|7851.9|7845.9|7852.1|7846.1|7851.9|7845.9|0
1653469040000|2022-05-25 08:57:20|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|0
1653469050000|2022-05-25 08:57:30|7852.1|7846.1|7852.4|7846.4|7852.4|7846.4|7852.1|7846.1|0
1653469060000|2022-05-25 08:57:40|7852.1|7846.1|7852.1|7846.1|7852.1|7846.1|7852.1|7846.1|0
1653469070000|2022-05-25 08:57:50|7851.9|7845.9|7848.9|7842.9|7851.9|7845.9|7848.9|7842.9|2
1653469080000|2022-05-25 08:58:00|7848.6|7842.6|7847.9|7841.9|7848.6|7842.6|7847.9|7841.9|1
1653469090000|2022-05-25 08:58:10|7848.1|7842.1|7848.4|7842.4|7848.4|7842.4|7847.9|7841.9|0
1653469100000|2022-05-25 08:58:20|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|0
1653469110000|2022-05-25 08:58:30|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|0
1653469120000|2022-05-25 08:58:40|7848.6|7842.6|7847.9|7841.9|7848.6|7842.6|7847.6|7841.6|0
1653469140000|2022-05-25 08:59:00|7846.6|7840.6|7846.6|7840.6|7846.6|7840.6|7846.4|7840.4|0
1653469160000|2022-05-25 08:59:20|7846.4|7840.4|7845.9|7839.9|7846.4|7840.4|7845.9|7839.9|0
1653469170000|2022-05-25 08:59:30|7845.1|7839.1|7846.4|7840.4|7846.4|7840.4|7844.1|7838.1|11
1653469180000|2022-05-25 08:59:40|7847.1|7841.1|7847.9|7841.9|7847.9|7841.9|7846.9|7840.9|0
1653469190000|2022-05-25 08:59:50|7847.6|7841.6|7846.1|7840.1|7847.6|7841.6|7846.1|7840.1|0
1653469200000|2022-05-25 09:00:00|7846.4|7840.4|7844.4|7838.4|7846.4|7840.4|7844.1|7838.1|4
1653469210000|2022-05-25 09:00:10|7844.6|7838.6|7844.1|7838.1|7845.6|7839.6|7844.1|7838.1|3
1653469220000|2022-05-25 09:00:20|7843.9|7837.9|7844.1|7838.1|7844.6|7838.6|7843.9|7837.9|1
1653469230000|2022-05-25 09:00:30|7845.9|7839.9|7845.9|7839.9|7846.4|7840.4|7845.9|7839.9|1
1653469240000|2022-05-25 09:00:40|7845.6|7839.6|7847.4|7841.4|7847.4|7841.4|7845.1|7839.1|1
1653469250000|2022-05-25 09:00:50|7847.6|7841.6|7847.9|7841.9|7847.9|7841.9|7847.6|7841.6|0
1653469260000|2022-05-25 09:01:00|7846.9|7840.9|7847.4|7841.4|7847.6|7841.6|7846.9|7840.9|0
1653469270000|2022-05-25 09:01:10|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|0
1653469280000|2022-05-25 09:01:20|7847.9|7841.9|7847.4|7841.4|7848.1|7842.1|7847.4|7841.4|0
1653469290000|2022-05-25 09:01:30|7846.9|7840.9|7846.4|7840.4|7846.9|7840.9|7846.1|7840.1|0
1653469300000|2022-05-25 09:01:40|7846.6|7840.6|7847.4|7841.4|7847.4|7841.4|7846.6|7840.6|0
1653469310000|2022-05-25 09:01:50|7847.1|7841.1|7847.1|7841.1|7847.1|7841.1|7847.1|7841.1|1
1653469320000|2022-05-25 09:02:00|7848.1|7842.1|7845.4|7839.4|7849.1|7843.1|7845.4|7839.4|18
1653469330000|2022-05-25 09:02:10|7845.6|7839.6|7845.4|7839.4|7845.6|7839.6|7845.4|7839.4|0
1653469350000|2022-05-25 09:02:30|7845.6|7839.6|7845.4|7839.4|7845.6|7839.6|7845.4|7839.4|0
1653469360000|2022-05-25 09:02:40|7845.6|7839.6|7847.6|7841.6|7847.6|7841.6|7845.6|7839.6|2
1653469370000|2022-05-25 09:02:50|7847.9|7841.9|7848.1|7842.1|7848.6|7842.6|7847.9|7841.9|0
1653469380000|2022-05-25 09:03:00|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|0
1653469400000|2022-05-25 09:03:20|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|0
1653469410000|2022-05-25 09:03:30|7846.3|7840.3|7846.3|7840.3|7846.3|7840.3|7846.3|7840.3|1
1653469430000|2022-05-25 09:03:50|7846.9|7840.9|7847.1|7841.1|7847.1|7841.1|7846.9|7840.9|0
1653469440000|2022-05-25 09:04:00|7846.4|7840.4|7845.9|7839.9|7847.2|7841.2|7845.9|7839.9|2
1653469450000|2022-05-25 09:04:10|7846.9|7840.9|7848.1|7842.1|7848.1|7842.1|7846.9|7840.9|0
1653469460000|2022-05-25 09:04:20|7848.4|7842.4|7849.1|7843.1|7849.1|7843.1|7848.4|7842.4|0
1653469470000|2022-05-25 09:04:30|7849.6|7843.6|7849.4|7843.4|7849.6|7843.6|7849.1|7843.1|0
1653469480000|2022-05-25 09:04:40|7849.6|7843.6|7849.6|7843.6|7849.6|7843.6|7849.6|7843.6|0
1653469490000|2022-05-25 09:04:50|7849.3|7843.3|7850.4|7844.4|7850.4|7844.4|7849.1|7843.1|0
1653469500000|2022-05-25 09:05:00|7850.6|7844.6|7850.6|7844.6|7850.6|7844.6|7850.6|7844.6|0
1653469510000|2022-05-25 09:05:10|7850.2|7844.2|7851.7|7845.7|7851.7|7845.7|7850.2|7844.2|0
1653469520000|2022-05-25 09:05:20|7851.9|7845.9|7850.7|7844.7|7852.4|7846.4|7850.7|7844.7|5
1653469530000|2022-05-25 09:05:30|7849.9|7843.9|7849.7|7843.7|7849.9|7843.9|7849.7|7843.7|0
1653469550000|2022-05-25 09:05:50|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|0
1653469560000|2022-05-25 09:06:00|7850.1|7844.1|7852.4|7846.4|7852.4|7846.4|7850.1|7844.1|2
1653469570000|2022-05-25 09:06:10|7852.2|7846.2|7852.9|7846.9|7853.9|7847.9|7852.2|7846.2|0
1653469590000|2022-05-25 09:06:30|7852.7|7846.7|7853.1|7847.1|7853.4|7847.4|7852.7|7846.7|1
1653469600000|2022-05-25 09:06:40|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|0
1653469610000|2022-05-25 09:06:50|7853.2|7847.2|7852.9|7846.9|7853.2|7847.2|7852.9|7846.9|0
1653469620000|2022-05-25 09:07:00|7851.6|7845.6|7851.4|7845.4|7851.6|7845.6|7851.4|7845.4|1
1653469630000|2022-05-25 09:07:10|7852.6|7846.6|7853.4|7847.4|7853.6|7847.6|7852.6|7846.6|2
1653469650000|2022-05-25 09:07:30|7853.6|7847.6|7855.4|7849.4|7855.4|7849.4|7853.6|7847.6|0
1653469660000|2022-05-25 09:07:40|7855.6|7849.6|7856.6|7850.6|7856.6|7850.6|7855.6|7849.6|0
1653469680000|2022-05-25 09:08:00|7854.9|7848.9|7854.9|7848.9|7855.4|7849.4|7854.9|7848.9|1
1653469690000|2022-05-25 09:08:10|7854.6|7848.6|7852.9|7846.9|7854.6|7848.6|7852.9|7846.9|0
1653469700000|2022-05-25 09:08:20|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|0
1653469710000|2022-05-25 09:08:30|7852.4|7846.4|7852.1|7846.1|7852.4|7846.4|7852.1|7846.1|0
1653469730000|2022-05-25 09:08:50|7852.4|7846.4|7851.6|7845.6|7852.9|7846.9|7851.6|7845.6|0
1653469740000|2022-05-25 09:09:00|7851.4|7845.4|7849.4|7843.4|7851.4|7845.4|7849.4|7843.4|0
1653469750000|2022-05-25 09:09:10|7848.9|7842.9|7848.6|7842.6|7848.9|7842.9|7848.4|7842.4|0
1653469770000|2022-05-25 09:09:30|||||||||1
1653469780000|2022-05-25 09:09:40|7848.4|7842.4|7847.9|7841.9|7848.4|7842.4|7847.9|7841.9|0
1653469790000|2022-05-25 09:09:50|7847.7|7841.7|7846.4|7840.4|7847.7|7841.7|7846.1|7840.1|2
1653469800000|2022-05-25 09:10:00|7846.6|7840.6|7848.1|7842.1|7848.1|7842.1|7846.6|7840.6|0
1653469810000|2022-05-25 09:10:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|0
1653469840000|2022-05-25 09:10:40|7848.6|7842.6|7848.4|7842.4|7850.9|7842.6|7848.4|7840.9|0
1653469900000|2022-05-25 09:11:40|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|0
1653469910000|2022-05-25 09:11:50|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|7847.9|7841.9|1
1653469920000|2022-05-25 09:12:00|7846.7|7840.7|7845.9|7839.9|7846.7|7840.7|7845.9|7839.9|0
1653469950000|2022-05-25 09:12:30|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|7846.4|7840.4|0
1653469970000|2022-05-25 09:12:50|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|0
1653469980000|2022-05-25 09:13:00|7847.9|7841.9|7846.6|7840.6|7849.6|7843.6|7846.6|7840.6|1
1653470000000|2022-05-25 09:13:20|7846.9|7840.9|7847.6|7841.6|7847.6|7841.6|7846.9|7840.9|1
1653470010000|2022-05-25 09:13:30|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|0
1653470020000|2022-05-25 09:13:40|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|0
1653470030000|2022-05-25 09:13:50|7847.4|7841.4|7845.6|7839.6|7848.2|7842.2|7845.6|7839.6|1
1653470040000|2022-05-25 09:14:00|7845.4|7839.4|7845.4|7839.4|7845.4|7839.4|7845.4|7839.4|0
1653470070000|2022-05-25 09:14:30|7845.6|7839.6|7845.6|7839.6|7845.6|7839.6|7845.6|7839.6|0
1653470080000|2022-05-25 09:14:40|7846.1|7840.1|7846.4|7840.4|7846.6|7840.6|7846.1|7840.1|0
1653470090000|2022-05-25 09:14:50|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|5
1653470100000|2022-05-25 09:15:00|7845.4|7839.4|7844.2|7838.2|7845.4|7839.4|7844.2|7838.2|0
1653470110000|2022-05-25 09:15:10|7843.4|7837.4|7843.2|7837.2|7843.4|7837.4|7843.2|7837.2|1
1653470120000|2022-05-25 09:15:20|7842.9|7836.9|7843.9|7837.9|7843.9|7837.9|7842.9|7836.9|1
1653470130000|2022-05-25 09:15:30|7843.4|7837.4|7844.4|7838.4|7844.4|7838.4|7842.4|7836.4|0
1653470150000|2022-05-25 09:15:50|7844.6|7838.6|7846.6|7840.6|7847.1|7841.1|7844.6|7838.6|0
1653470160000|2022-05-25 09:16:00|7846.1|7840.1|7844.6|7838.6|7846.1|7840.1|7844.6|7838.6|0
1653470170000|2022-05-25 09:16:10|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|0
1653470180000|2022-05-25 09:16:20|7843.6|7837.6|7843.9|7837.9|7843.9|7837.9|7843.6|7837.6|0
1653470190000|2022-05-25 09:16:30|||||||||2
1653470200000|2022-05-25 09:16:40|7843.6|7837.6|7844.4|7838.4|7844.4|7838.4|7843.6|7837.6|0
1653470210000|2022-05-25 09:16:50|7844.6|7838.6|7845.9|7839.9|7845.9|7839.9|7844.6|7838.6|1
1653470220000|2022-05-25 09:17:00|7846.1|7840.1|7844.6|7838.6|7846.1|7840.1|7844.6|7838.6|0
1653470230000|2022-05-25 09:17:10|7846.4|7840.4|7845.9|7839.9|7846.4|7840.4|7845.9|7839.9|1
1653470240000|2022-05-25 09:17:20|7846.4|7840.4|7845.9|7839.9|7846.4|7840.4|7845.4|7839.4|0
1653470250000|2022-05-25 09:17:30|7845.6|7839.6|7845.9|7839.9|7846.1|7840.1|7845.4|7839.4|0
1653470260000|2022-05-25 09:17:40|7845.1|7839.1|7845.1|7839.1|7845.1|7839.1|7845.1|7839.1|0
1653470270000|2022-05-25 09:17:50|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|0
1653470280000|2022-05-25 09:18:00|7845.6|7839.6|7846.1|7840.1|7846.1|7840.1|7845.4|7839.4|0
1653470290000|2022-05-25 09:18:10|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|2
1653470300000|2022-05-25 09:18:20|7847.9|7841.9|7849.1|7843.1|7849.6|7843.6|7847.9|7841.9|1
1653470320000|2022-05-25 09:18:40|7849.4|7843.4|7850.1|7844.1|7850.1|7844.1|7849.4|7843.4|0
1653470340000|2022-05-25 09:19:00|7850.9|7844.9|7851.4|7845.4|7851.4|7845.4|7850.6|7844.6|2
1653470360000|2022-05-25 09:19:20|7850.1|7844.1|7849.4|7843.4|7850.1|7844.1|7849.4|7843.4|1
1653470370000|2022-05-25 09:19:30|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|0
1653470380000|2022-05-25 09:19:40|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|0
1653470440000|2022-05-25 09:20:40|7850.1|7844.1|7850.4|7844.4|7850.4|7844.4|7849.9|7843.9|1
1653470450000|2022-05-25 09:20:50|7850.6|7844.6|7851.1|7845.1|7851.1|7845.1|7850.6|7844.6|0
1653470460000|2022-05-25 09:21:00|7850.6|7844.6|7851.4|7845.4|7851.4|7845.4|7850.6|7844.6|0
1653470470000|2022-05-25 09:21:10|7850.9|7844.9|7849.4|7843.4|7850.9|7844.9|7849.4|7843.4|1
1653470490000|2022-05-25 09:21:30|7848.1|7842.1|7847.4|7841.4|7848.6|7842.6|7847.4|7841.4|0
1653470500000|2022-05-25 09:21:40|7848.9|7842.9|7848.1|7842.1|7848.9|7842.9|7848.1|7842.1|0
1653470510000|2022-05-25 09:21:50|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|7847.4|7841.4|0
1653470520000|2022-05-25 09:22:00|7847.6|7841.6|7848.9|7842.9|7848.9|7842.9|7847.6|7841.6|0
1653470530000|2022-05-25 09:22:10|7848.6|7842.6|7847.6|7841.6|7848.6|7842.6|7847.6|7841.6|0
1653470540000|2022-05-25 09:22:20|7848.1|7842.1|7849.6|7843.6|7849.6|7843.6|7848.1|7842.1|1
1653470570000|2022-05-25 09:22:50|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|1
1653470580000|2022-05-25 09:23:00|7847.8|7841.8|7847.8|7841.8|7847.8|7841.8|7847.8|7841.8|2
1653470590000|2022-05-25 09:23:10|7847.6|7841.6|7850.1|7844.1|7850.1|7844.1|7847.6|7841.6|3
1653470600000|2022-05-25 09:23:20|7850.4|7844.4|7855.7|7849.7|7855.7|7849.7|7850.4|7844.4|5
1653470610000|2022-05-25 09:23:30|7855.4|7849.4|7855.2|7849.2|7855.4|7849.4|7855.2|7849.2|0
1653470620000|2022-05-25 09:23:40|7855.4|7849.4|7856.1|7850.1|7856.1|7850.1|7855.4|7849.4|0
1653470630000|2022-05-25 09:23:50|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|7855.7|7849.7|0
1653470640000|2022-05-25 09:24:00|7856.2|7850.2|7856.9|7850.9|7856.9|7850.9|7856.2|7850.2|0
1653470650000|2022-05-25 09:24:10|7856.7|7850.7|7856.7|7850.7|7856.7|7850.7|7856.7|7850.7|0
1653470680000|2022-05-25 09:24:40|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|0
1653470690000|2022-05-25 09:24:50|7857.2|7851.2|7858.4|7852.4|7858.4|7852.4|7857.2|7851.2|2
1653470700000|2022-05-25 09:25:00|7858.7|7852.7|7860.7|7854.7|7860.7|7854.7|7858.7|7852.7|3
1653470710000|2022-05-25 09:25:10|7861.9|7855.9|7861.9|7855.9|7861.9|7855.9|7861.9|7855.9|1
1653470720000|2022-05-25 09:25:20|7862.4|7856.4|7861.7|7855.7|7862.7|7856.7|7861.7|7855.7|1
1653470730000|2022-05-25 09:25:30|7861.9|7855.9|7860.4|7854.4|7861.9|7855.9|7860.4|7854.4|2
1653470740000|2022-05-25 09:25:40|7860.7|7854.7|7861.7|7855.7|7861.7|7855.7|7860.7|7854.7|2
1653470760000|2022-05-25 09:26:00|7861.9|7855.9|7861.7|7855.7|7861.9|7855.9|7861.7|7855.7|0
1653470810000|2022-05-25 09:26:50|||||||||1
1653470820000|2022-05-25 09:27:00|7861.9|7855.9|7862.7|7856.7|7862.7|7856.7|7861.9|7855.9|1
1653470850000|2022-05-25 09:27:30|7862.4|7856.4|7863.9|7857.9|7866.4|7860.4|7862.4|7856.4|14
1653470860000|2022-05-25 09:27:40|7863.1|7857.1|7863.9|7857.9|7863.9|7857.9|7862.9|7856.9|3
1653470870000|2022-05-25 09:27:50|7864.1|7858.1|7864.6|7858.6|7864.6|7858.6|7864.1|7858.1|1
1653470900000|2022-05-25 09:28:20|7864.1|7858.1|7863.6|7857.6|7864.1|7858.1|7863.6|7857.6|2
1653470910000|2022-05-25 09:28:30|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|0
1653470920000|2022-05-25 09:28:40|7862.6|7856.6|7863.6|7857.6|7863.6|7857.6|7860.9|7854.9|1
1653470930000|2022-05-25 09:28:50|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.4|7860.4|3
1653470950000|2022-05-25 09:29:10|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|7866.1|7860.1|0
1653470970000|2022-05-25 09:29:30|7865.9|7859.9|7866.1|7860.1|7866.1|7860.1|7865.9|7859.9|0
1653470980000|2022-05-25 09:29:40|7866.4|7860.4|7866.1|7860.1|7866.4|7860.4|7866.1|7860.1|1
1653470990000|2022-05-25 09:29:50|7866.4|7860.4|7865.4|7859.4|7866.4|7860.4|7865.4|7859.4|1
1653471030000|2022-05-25 09:30:30|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|0
1653471050000|2022-05-25 09:30:50|7866.4|7860.4|7865.8|7859.8|7866.4|7860.4|7865.8|7859.8|1
1653471060000|2022-05-25 09:31:00|7865.6|7859.6|7866.1|7860.1|7866.1|7860.1|7865.6|7859.6|0
1653471090000|2022-05-25 09:31:30|7866.3|7860.3|7866.4|7860.4|7866.6|7860.6|7866.1|7860.1|0
1653471100000|2022-05-25 09:31:40|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1653471110000|2022-05-25 09:31:50|7866.8|7860.8|7865.6|7859.6|7866.8|7860.8|7865.6|7859.6|1
1653471120000|2022-05-25 09:32:00|7865.8|7859.8|7865.6|7859.6|7865.8|7859.8|7865.3|7859.3|0
1653471130000|2022-05-25 09:32:10|7865.8|7859.8|7865.8|7859.8|7866|7860|7865.8|7859.8|0
1653471140000|2022-05-25 09:32:20|7865.6|7859.6|7865.8|7859.8|7865.8|7859.8|7865.6|7859.6|0
1653471150000|2022-05-25 09:32:30|7866|7860|7864.6|7858.6|7866|7860|7864.6|7858.6|0
1653471170000|2022-05-25 09:32:50|7864.8|7858.8|7864.6|7858.6|7864.8|7858.8|7864.6|7858.6|1
1653471180000|2022-05-25 09:33:00|7864.3|7858.3|7867.3|7861.3|7867.3|7861.3|7864.3|7858.3|1
1653471200000|2022-05-25 09:33:20|7868.6|7862.6|7869.3|7863.3|7869.3|7863.3|7868.6|7862.6|0
1653471210000|2022-05-25 09:33:30|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|0
1653471230000|2022-05-25 09:33:50|7870.4|7864.4|7871.3|7865.3|7871.6|7865.6|7870.4|7864.4|2
1653471240000|2022-05-25 09:34:00|7871.6|7865.6|7867.6|7861.6|7871.6|7865.6|7867.6|7861.6|1
1653471250000|2022-05-25 09:34:10|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|0
1653471260000|2022-05-25 09:34:20|7868.3|7862.3|7869.3|7863.3|7869.3|7863.3|7868.3|7862.3|0
1653471270000|2022-05-25 09:34:30|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653471280000|2022-05-25 09:34:40|7868.3|7862.3|7867.1|7861.1|7868.3|7862.3|7866.6|7860.6|0
1653471290000|2022-05-25 09:34:50|7867.3|7861.3|7867.8|7861.8|7867.8|7861.8|7867.3|7861.3|0
1653471300000|2022-05-25 09:35:00|7867.6|7861.6|7867.8|7861.8|7867.8|7861.8|7867.6|7861.6|0
1653471310000|2022-05-25 09:35:10|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|0
1653471330000|2022-05-25 09:35:30|7867.8|7861.8|7871.1|7865.1|7871.1|7865.1|7867.8|7861.8|1
1653471340000|2022-05-25 09:35:40|7870.8|7864.8|7871.1|7865.1|7871.1|7865.1|7870.8|7864.8|0
1653471350000|2022-05-25 09:35:50|7871.4|7865.4|7871.6|7865.6|7871.6|7865.6|7871.4|7865.4|0
1653471360000|2022-05-25 09:36:00|7870.3|7864.3|7870.1|7864.1|7870.3|7864.3|7870.1|7864.1|1
1653471370000|2022-05-25 09:36:10|7870.3|7864.3|7870.3|7864.3|7870.3|7864.3|7870.3|7864.3|0
1653471410000|2022-05-25 09:36:50|7871.6|7865.6|7871.3|7865.3|7871.6|7865.6|7871.3|7865.3|1
1653471440000|2022-05-25 09:37:20|7870.3|7864.3|7870.3|7864.3|7870.3|7864.3|7870.3|7864.3|0
1653471450000|2022-05-25 09:37:30|7870.1|7864.1|7870.8|7864.8|7870.8|7864.8|7870.1|7864.1|0
1653471460000|2022-05-25 09:37:40|7870.6|7864.6|7870.3|7864.3|7870.6|7864.6|7870.3|7864.3|0
1653471470000|2022-05-25 09:37:50|7869.3|7863.3|7870.6|7864.6|7870.6|7864.6|7869.3|7863.3|0
1653471480000|2022-05-25 09:38:00|7870.4|7864.4|7869.8|7863.8|7870.4|7864.4|7869.8|7863.8|0
1653471490000|2022-05-25 09:38:10|7869.6|7863.6|7869.3|7863.3|7869.6|7863.6|7869.3|7863.3|0
1653471500000|2022-05-25 09:38:20|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653471510000|2022-05-25 09:38:30|7868.8|7862.8|7868.1|7862.1|7868.8|7862.8|7868.1|7862.1|0
1653471520000|2022-05-25 09:38:40|7867.6|7861.6|7867.8|7861.8|7867.8|7861.8|7867.6|7861.6|0
1653471530000|2022-05-25 09:38:50|7868.3|7862.3|7867.8|7861.8|7868.3|7862.3|7867.8|7861.8|0
1653471540000|2022-05-25 09:39:00|7868|7862|7868.3|7862.3|7868.3|7862.3|7868|7862|0
1653471550000|2022-05-25 09:39:10|7870.6|7860.6|7868.3|7862.3|7870.6|7862.3|7868.3|7860.6|1
1653471570000|2022-05-25 09:39:30|7868.1|7862.1|7867.8|7861.8|7868.1|7862.1|7867.8|7861.8|0
1653471590000|2022-05-25 09:39:50|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|1
1653471600000|2022-05-25 09:40:00|7867.4|7861.4|7868.3|7862.3|7868.3|7862.3|7867.4|7861.4|0
1653471610000|2022-05-25 09:40:10|7868.8|7862.8|7869.4|7863.4|7869.4|7863.4|7868.8|7862.8|0
1653471620000|2022-05-25 09:40:20|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|0
1653471640000|2022-05-25 09:40:40|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.3|7862.3|0
1653471650000|2022-05-25 09:40:50|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|0
1653471660000|2022-05-25 09:41:00|7869.8|7863.8|7869.8|7863.8|7869.8|7863.8|7869.8|7863.8|0
1653471670000|2022-05-25 09:41:10|7869.6|7863.6|7868.6|7862.6|7869.6|7863.6|7868.6|7862.6|0
1653471680000|2022-05-25 09:41:20|7868.8|7862.8|7869.1|7863.1|7869.1|7863.1|7868.8|7862.8|0
1653471690000|2022-05-25 09:41:30|7868.8|7862.8|7870.6|7864.6|7870.6|7864.6|7868.8|7862.8|1
1653471710000|2022-05-25 09:41:50|7870.3|7864.3|7870.6|7864.6|7870.6|7864.6|7870.3|7864.3|1
1653471720000|2022-05-25 09:42:00|7871.4|7865.4|7871.8|7865.8|7871.8|7865.8|7870.9|7864.9|3
1653471730000|2022-05-25 09:42:10|7873.1|7867.1|7873.8|7867.8|7874.3|7868.3|7873.1|7867.1|1
1653471740000|2022-05-25 09:42:20|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|0
1653471760000|2022-05-25 09:42:40|7872.1|7866.1|7873.1|7867.1|7873.1|7867.1|7872.1|7866.1|0
1653471770000|2022-05-25 09:42:50|7872.8|7866.8|7872.1|7866.1|7872.8|7866.8|7872.1|7866.1|0
1653471790000|2022-05-25 09:43:10|7871.8|7865.8|7872.1|7866.1|7872.1|7866.1|7870.8|7864.8|2
1653471810000|2022-05-25 09:43:30|7872.3|7866.3|7872.8|7866.8|7872.8|7866.8|7872.3|7866.3|0
1653471820000|2022-05-25 09:43:40|7872.3|7866.3|7871.5|7865.5|7872.3|7866.3|7871.5|7865.5|0
1653471830000|2022-05-25 09:43:50|7871.3|7865.3|7872.3|7866.3|7872.3|7866.3|7871.3|7865.3|2
1653471840000|2022-05-25 09:44:00|7872.8|7866.8|7871.8|7865.8|7872.8|7866.8|7871.8|7865.8|1
1653471850000|2022-05-25 09:44:10|7872.3|7866.3|7872.1|7866.1|7872.3|7866.3|7872.1|7866.1|0
1653471860000|2022-05-25 09:44:20|7871.8|7865.8|7871.5|7865.5|7871.8|7865.8|7871.5|7865.5|1
1653471880000|2022-05-25 09:44:40|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|0
1653471900000|2022-05-25 09:45:00|7871.5|7865.5|7871|7865|7871.5|7865.5|7870.8|7864.8|0
1653471910000|2022-05-25 09:45:10|7871.3|7865.3|7872|7866|7872|7866|7871|7865|0
1653471920000|2022-05-25 09:45:20|7873|7867|7873|7867|7873|7867|7873|7867|0
1653471930000|2022-05-25 09:45:30|7872.8|7866.8|7872|7866|7872.8|7866.8|7872|7866|1
1653471940000|2022-05-25 09:45:40|7872.3|7866.3|7872.8|7866.8|7872.8|7866.8|7872.3|7866.3|0
1653471950000|2022-05-25 09:45:50|7873|7867|7873|7867|7873.5|7867.5|7873|7867|0
1653471960000|2022-05-25 09:46:00|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|0
1653471970000|2022-05-25 09:46:10|7874|7868|7875.1|7869.1|7875.1|7869.1|7874|7868|2
1653471980000|2022-05-25 09:46:20|7875.8|7869.8|7876.3|7870.3|7876.3|7870.3|7875.8|7869.8|1
1653471990000|2022-05-25 09:46:30|7876.6|7870.6|7876.5|7870.5|7877.3|7871.3|7876.5|7870.5|1
1653472000000|2022-05-25 09:46:40|7874.5|7868.5|7874.3|7868.3|7874.5|7868.5|7874|7868|1
1653472020000|2022-05-25 09:47:00|7874|7868|7874|7868|7874|7868|7874|7868|0
1653472030000|2022-05-25 09:47:10|7874.3|7868.3|7874.8|7868.8|7874.8|7868.8|7874.3|7868.3|0
1653472070000|2022-05-25 09:47:50|7874.3|7868.3|7874.3|7868.3|7874.3|7868.3|7874.3|7868.3|0
1653472080000|2022-05-25 09:48:00|7873.8|7867.8|7874.3|7868.3|7874.3|7868.3|7873.8|7867.8|0
1653472090000|2022-05-25 09:48:10|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|0
1653472130000|2022-05-25 09:48:50|7872.8|7866.8|7872.3|7866.3|7872.8|7866.8|7871.8|7865.8|1
1653472140000|2022-05-25 09:49:00|7872|7866|7872|7866|7872|7866|7872|7866|0
1653472150000|2022-05-25 09:49:10|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|2
1653472190000|2022-05-25 09:49:50|7870.2|7864.2|7871.2|7865.2|7871.2|7865.2|7870.2|7864.2|6
1653472200000|2022-05-25 09:50:00|7870.2|7864.2|7868.9|7862.9|7870.2|7864.2|7868.9|7862.9|5
1653472210000|2022-05-25 09:50:10|7869.2|7863.2|7869.7|7863.7|7869.9|7863.9|7869.2|7863.2|1
1653472220000|2022-05-25 09:50:20|7869.2|7863.2|7868.9|7862.9|7869.4|7863.4|7868.9|7862.9|2
1653472230000|2022-05-25 09:50:30|7868.6|7862.6|7868.4|7862.4|7868.9|7862.9|7868.4|7862.4|6
1653472240000|2022-05-25 09:50:40|7867.9|7861.9|7868.4|7862.4|7869.4|7863.4|7867.9|7861.9|1
1653472250000|2022-05-25 09:50:50|7868.6|7862.6|7868.4|7862.4|7868.6|7862.6|7868.4|7862.4|0
1653472260000|2022-05-25 09:51:00|7867.6|7861.6|7868.4|7862.4|7868.4|7862.4|7867.6|7861.6|9
1653472280000|2022-05-25 09:51:20|7870.5|7864.5|7871.2|7865.2|7871.2|7865.2|7870.5|7864.5|3
1653472290000|2022-05-25 09:51:30|7871.4|7865.4|7871.7|7865.7|7871.7|7865.7|7870.9|7864.9|1
1653472300000|2022-05-25 09:51:40|7870.7|7864.7|7870.4|7864.4|7870.9|7864.9|7870.2|7864.2|1
1653472310000|2022-05-25 09:51:50|7870.7|7864.7|7873.4|7867.4|7873.4|7867.4|7870.7|7864.7|1
1653472320000|2022-05-25 09:52:00|7873.2|7867.2|7871.9|7865.9|7873.2|7867.2|7871.4|7865.4|1
1653472340000|2022-05-25 09:52:20|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|0
1653472350000|2022-05-25 09:52:30|7871.4|7865.4|7872.2|7866.2|7872.2|7866.2|7871.4|7865.4|0
1653472380000|2022-05-25 09:53:00|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|0
1653472400000|2022-05-25 09:53:20|7873.2|7867.2|7872.9|7866.9|7873.2|7867.2|7872.7|7866.7|1
1653472410000|2022-05-25 09:53:30|7873.2|7867.2|7873.2|7867.2|7873.2|7867.2|7873.2|7867.2|0
1653472420000|2022-05-25 09:53:40|7873.5|7867.5|7875.5|7869.5|7875.5|7869.5|7873.5|7867.5|1
1653472440000|2022-05-25 09:54:00|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|1
1653472450000|2022-05-25 09:54:10|7875|7869|7873.9|7867.9|7875.2|7869.2|7873.4|7867.4|1
1653472460000|2022-05-25 09:54:20|7874.7|7868.7|7873.7|7867.7|7874.7|7868.7|7873.7|7867.7|2
1653472480000|2022-05-25 09:54:40|7873.2|7867.2|7874.9|7868.9|7874.9|7868.9|7873.2|7867.2|2
1653472500000|2022-05-25 09:55:00|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|0
1653472510000|2022-05-25 09:55:10|7876.4|7870.4|7875.9|7869.9|7877.4|7871.4|7875.9|7869.9|0
1653472520000|2022-05-25 09:55:20|7876.2|7870.2|7876.2|7870.2|7876.4|7870.4|7876.2|7870.2|0
1653472540000|2022-05-25 09:55:40|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653472560000|2022-05-25 09:56:00|7876.2|7870.2|7875.7|7869.7|7876.7|7870.7|7875.7|7869.7|1
1653472590000|2022-05-25 09:56:30|7875.4|7869.4|7875.2|7869.2|7875.4|7869.4|7875.2|7869.2|0
1653472600000|2022-05-25 09:56:40|7875.7|7869.7|7875.7|7869.7|7875.7|7869.7|7875.7|7869.7|0
1653472610000|2022-05-25 09:56:50|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|0
1653472620000|2022-05-25 09:57:00|7875.7|7869.7|7875.2|7869.2|7875.7|7869.7|7875.2|7869.2|0
1653472670000|2022-05-25 09:57:50|7873.6|7867.6|7872.1|7866.1|7873.6|7867.6|7872.1|7866.1|2
1653472680000|2022-05-25 09:58:00|7871.9|7865.9|7869.9|7863.9|7871.9|7865.9|7869.9|7863.9|0
1653472700000|2022-05-25 09:58:20|7869.4|7863.4|7869.4|7863.4|7869.4|7863.4|7869.4|7863.4|0
1653472710000|2022-05-25 09:58:30|7869.1|7863.1|7868.6|7862.6|7869.1|7863.1|7868.6|7862.6|0
1653472730000|2022-05-25 09:58:50|7869.1|7863.1|7869.9|7863.9|7869.9|7863.9|7868.9|7862.9|2
1653472740000|2022-05-25 09:59:00|7870.4|7864.4|7868.1|7862.1|7870.4|7864.4|7868.1|7862.1|4
1653472760000|2022-05-25 09:59:20|7867.8|7861.8|7868.1|7862.1|7868.1|7862.1|7867.8|7861.8|5
1653472770000|2022-05-25 09:59:30|7867.8|7861.8|7868.1|7862.1|7868.1|7862.1|7867.6|7861.6|1
1653472780000|2022-05-25 09:59:40|7867.8|7861.8|7868.1|7862.1|7868.1|7862.1|7867.6|7861.6|2
1653472790000|2022-05-25 09:59:50|7867.6|7861.6|7867.9|7861.9|7867.9|7861.9|7867.6|7861.6|1
1653472800000|2022-05-25 10:00:00|7868.1|7862.1|7868.9|7862.9|7869.1|7863.1|7867.6|7861.6|11
1653472810000|2022-05-25 10:00:10|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|3
1653472820000|2022-05-25 10:00:20|7868.9|7862.9|7868.9|7862.9|7869.9|7863.9|7868.9|7862.9|0
1653472830000|2022-05-25 10:00:30|7869.1|7863.1|7869.9|7863.9|7869.9|7863.9|7869.1|7863.1|0
1653472840000|2022-05-25 10:00:40|7870.1|7864.1|7869.9|7863.9|7870.4|7864.4|7869.9|7863.9|0
1653472850000|2022-05-25 10:00:50|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|0
1653472860000|2022-05-25 10:01:00|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|0
1653472870000|2022-05-25 10:01:10|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653472890000|2022-05-25 10:01:30|7871.9|7865.9|7872.4|7866.4|7872.4|7866.4|7870.9|7864.9|5
1653472900000|2022-05-25 10:01:40|7873.1|7867.1|7873.4|7867.4|7873.6|7867.6|7873.1|7867.1|0
1653472910000|2022-05-25 10:01:50|7872.9|7866.9|7872.9|7866.9|7873.1|7867.1|7872.9|7866.9|0
1653472920000|2022-05-25 10:02:00|7873.1|7867.1|7872.6|7866.6|7873.1|7867.1|7872.6|7866.6|1
1653472930000|2022-05-25 10:02:10|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|4
1653472940000|2022-05-25 10:02:20|7872.6|7866.6|7871.6|7865.6|7872.6|7866.6|7871.6|7865.6|5
1653472950000|2022-05-25 10:02:30|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|1
1653472960000|2022-05-25 10:02:40|7872.1|7866.1|7871.8|7865.8|7872.1|7866.1|7871.8|7865.8|1
1653472970000|2022-05-25 10:02:50|7871.6|7865.6|7871.6|7865.6|7872.6|7866.6|7871.6|7865.6|5
1653472980000|2022-05-25 10:03:00|||||||||10
1653472990000|2022-05-25 10:03:10|||||||||2
1653473000000|2022-05-25 10:03:20|||||||||2
1653473030000|2022-05-25 10:03:50|||||||||2
1653473040000|2022-05-25 10:04:00|||||||||1
1653473050000|2022-05-25 10:04:10|7872.3|7866.3|7874.4|7868.4|7874.4|7868.4|7872.3|7866.3|5
1653473060000|2022-05-25 10:04:20|7874.6|7868.6|7874.1|7868.1|7874.6|7868.6|7874.1|7868.1|0
1653473070000|2022-05-25 10:04:30|7873.9|7867.9|7873.9|7867.9|7873.9|7867.9|7873.9|7867.9|1
1653473090000|2022-05-25 10:04:50|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|0
1653473100000|2022-05-25 10:05:00|7874.6|7868.6|7873.6|7867.6|7874.6|7868.6|7873.6|7867.6|1
1653473110000|2022-05-25 10:05:10|7873.4|7867.4|7872.8|7866.8|7873.4|7867.4|7872.8|7866.8|1
1653473120000|2022-05-25 10:05:20|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|0
1653473150000|2022-05-25 10:05:50|7873.3|7867.3|7873.1|7867.1|7873.3|7867.3|7873.1|7867.1|0
1653473160000|2022-05-25 10:06:00|7872.8|7866.8|7872.9|7866.9|7873.1|7867.1|7872.1|7866.1|8
1653473170000|2022-05-25 10:06:10|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|0
1653473190000|2022-05-25 10:06:30|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|7874.1|7868.1|1
1653473200000|2022-05-25 10:06:40|7872.6|7866.6|7872.1|7866.1|7872.6|7866.6|7872.1|7866.1|1
1653473210000|2022-05-25 10:06:50|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|0
1653473220000|2022-05-25 10:07:00|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|2
1653473230000|2022-05-25 10:07:10|7871.8|7865.8|7871.6|7865.6|7871.8|7865.8|7871.6|7865.6|5
1653473240000|2022-05-25 10:07:20|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.1|7867.1|5
1653473250000|2022-05-25 10:07:30|7873.1|7867.1|7873.6|7867.6|7873.6|7867.6|7873.1|7867.1|0
1653473260000|2022-05-25 10:07:40|7873.3|7867.3|7873.1|7867.1|7873.3|7867.3|7873.1|7867.1|0
1653473280000|2022-05-25 10:08:00|7873.6|7867.6|7873.1|7867.1|7873.8|7867.8|7873.1|7867.1|0
1653473310000|2022-05-25 10:08:30|7872.8|7866.8|7873.1|7867.1|7873.1|7867.1|7872.6|7866.6|0
1653473320000|2022-05-25 10:08:40|7872.6|7866.6|7872.8|7866.8|7872.8|7866.8|7872.6|7866.6|0
1653473330000|2022-05-25 10:08:50|7873.1|7867.1|7872.1|7866.1|7873.1|7867.1|7872.1|7866.1|0
1653473340000|2022-05-25 10:09:00|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|2
1653473350000|2022-05-25 10:09:10|||||||||1
1653473390000|2022-05-25 10:09:50|||||||||2
1653473400000|2022-05-25 10:10:00|7871.8|7865.8|7871.6|7865.6|7872.1|7866.1|7871.6|7865.6|3
1653473410000|2022-05-25 10:10:10|||||||||1
1653473420000|2022-05-25 10:10:20|||||||||1
1653473440000|2022-05-25 10:10:40|7874.6|7868.6|7871.8|7865.8|7874.6|7868.6|7871.6|7865.6|5
1653473460000|2022-05-25 10:11:00|7872.1|7866.1|7871.6|7865.6|7872.1|7866.1|7871.6|7865.6|0
1653473480000|2022-05-25 10:11:20|7869.6|7863.6|7864.3|7858.3|7869.6|7863.6|7864.3|7858.3|2
1653473490000|2022-05-25 10:11:30|7865.1|7859.1|7866.1|7860.1|7866.3|7860.3|7865.1|7859.1|1
1653473500000|2022-05-25 10:11:40|7867.1|7861.1|7866.6|7860.6|7867.1|7861.1|7866.6|7860.6|4
1653473510000|2022-05-25 10:11:50|7866.8|7860.8|7867.1|7861.1|7867.1|7861.1|7866.8|7860.8|0
1653473540000|2022-05-25 10:12:20|7866.8|7860.8|7866.6|7860.6|7866.8|7860.8|7866.6|7860.6|0
1653473550000|2022-05-25 10:12:30|||||||||2
1653473570000|2022-05-25 10:12:50|||||||||4
1653473580000|2022-05-25 10:13:00|||||||||2
1653473610000|2022-05-25 10:13:30|||||||||2
1653473620000|2022-05-25 10:13:40|||||||||2
1653473630000|2022-05-25 10:13:50|||||||||1
1653473640000|2022-05-25 10:14:00|7868.6|7862.6|7869.6|7863.6|7869.6|7863.6|7868.6|7862.6|15
1653473650000|2022-05-25 10:14:10|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|1
1653473680000|2022-05-25 10:14:40|||||||||1
1653473700000|2022-05-25 10:15:00|7867.8|7861.8|7867.1|7861.1|7867.8|7861.8|7867.1|7861.1|1
1653473710000|2022-05-25 10:15:10|7867.3|7861.3|7869.3|7863.3|7869.3|7863.3|7867.3|7861.3|1
1653473720000|2022-05-25 10:15:20|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|0
1653473740000|2022-05-25 10:15:40|7870.1|7864.1|7870.1|7864.1|7870.1|7864.1|7870.1|7864.1|0
1653473750000|2022-05-25 10:15:50|7870.6|7864.6|7871.1|7865.1|7871.1|7865.1|7870.6|7864.6|0
1653473760000|2022-05-25 10:16:00|7871.3|7865.3|7871.3|7865.3|7872.1|7866.1|7871.3|7865.3|0
1653473770000|2022-05-25 10:16:10|7871.1|7865.1|7870.3|7864.3|7871.1|7865.1|7870.3|7864.3|0
1653473780000|2022-05-25 10:16:20|7870.6|7864.6|7870.8|7864.8|7870.8|7864.8|7870.3|7864.3|0
1653473790000|2022-05-25 10:16:30|7871.1|7865.1|7871.1|7865.1|7871.1|7865.1|7871.1|7865.1|0
1653473800000|2022-05-25 10:16:40|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|1
1653473820000|2022-05-25 10:17:00|7871.1|7865.1|7871.8|7865.8|7871.8|7865.8|7871.1|7865.1|0
1653473830000|2022-05-25 10:17:10|7872.1|7866.1|7873.8|7867.8|7873.8|7867.8|7872.1|7866.1|1
1653473840000|2022-05-25 10:17:20|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.1|7867.1|1
1653473850000|2022-05-25 10:17:30|7873.8|7867.8|7873.6|7867.6|7873.8|7867.8|7873.6|7867.6|0
1653473860000|2022-05-25 10:17:40|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|7873.3|7867.3|0
1653473880000|2022-05-25 10:18:00|7873.6|7867.6|7872.6|7866.6|7873.6|7867.6|7872.6|7866.6|0
1653473890000|2022-05-25 10:18:10|7872.3|7866.3|7868.8|7862.8|7872.3|7866.3|7868.3|7862.3|2
1653473900000|2022-05-25 10:18:20|7868.6|7862.6|7868.3|7862.3|7868.6|7862.6|7868.3|7862.3|0
1653473910000|2022-05-25 10:18:30|7868.1|7862.1|7870.1|7864.1|7870.1|7864.1|7868.1|7862.1|1
1653473940000|2022-05-25 10:19:00|7869.8|7863.8|7869.6|7863.6|7869.8|7863.8|7869.6|7863.6|4
1653473970000|2022-05-25 10:19:30|7873.8|7867.8|7873.6|7867.6|7874.1|7868.1|7873.6|7867.6|8
1653473980000|2022-05-25 10:19:40|7874.3|7868.3|7874.6|7868.6|7875.1|7869.1|7874.3|7868.3|8
1653473990000|2022-05-25 10:19:50|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|0
1653474000000|2022-05-25 10:20:00|7875.1|7869.1|7873.8|7867.8|7875.1|7869.1|7873.8|7867.8|1
1653474020000|2022-05-25 10:20:20|7874.3|7868.3|7875.8|7869.8|7875.8|7869.8|7874.1|7868.1|1
1653474030000|2022-05-25 10:20:30|7875.1|7869.1|7874.8|7868.8|7875.6|7869.6|7874.8|7868.8|0
1653474040000|2022-05-25 10:20:40|7876.3|7870.3|7877.3|7871.3|7877.6|7871.6|7876.3|7870.3|0
1653474050000|2022-05-25 10:20:50|7877.6|7871.6|7877.3|7871.3|7878.1|7872.1|7877.3|7871.3|0
1653474060000|2022-05-25 10:21:00|7876.8|7870.8|7876.3|7870.3|7876.8|7870.8|7876.3|7870.3|1
1653474070000|2022-05-25 10:21:10|7876.6|7870.6|7876.3|7870.3|7876.6|7870.6|7876.3|7870.3|0
1653474080000|2022-05-25 10:21:20|7875.8|7869.8|7876.8|7870.8|7876.8|7870.8|7875.6|7869.6|0
1653474090000|2022-05-25 10:21:30|7876.6|7870.6|7875.8|7869.8|7876.6|7870.6|7875.8|7869.8|1
1653474100000|2022-05-25 10:21:40|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7874.8|7868.8|1
1653474110000|2022-05-25 10:21:50|7874.6|7868.6|7874.6|7868.6|7874.6|7868.6|7874.6|7868.6|0
1653474120000|2022-05-25 10:22:00|7873.8|7867.8|7874.8|7868.8|7874.8|7868.8|7873.8|7867.8|0
1653474130000|2022-05-25 10:22:10|7874.5|7868.5|7874.3|7868.3|7874.8|7868.8|7874|7868|6
1653474140000|2022-05-25 10:22:20|7875.1|7869.1|7875.8|7869.8|7875.8|7869.8|7875.1|7869.1|1
1653474160000|2022-05-25 10:22:40|7875|7869|7876.1|7870.1|7876.1|7870.1|7875|7869|1
1653474170000|2022-05-25 10:22:50|7875.6|7869.6|7875.8|7869.8|7876.1|7870.1|7875.6|7869.6|0
1653474180000|2022-05-25 10:23:00|7876.1|7870.1|7875.3|7869.3|7876.1|7870.1|7874.3|7868.3|1
1653474190000|2022-05-25 10:23:10|||||||||1
1653474200000|2022-05-25 10:23:20|7875.5|7869.5|7875.3|7869.3|7875.6|7869.6|7875.3|7869.3|0
1653474210000|2022-05-25 10:23:30|7875.6|7869.6|7875.3|7869.3|7876.1|7870.1|7875.3|7869.3|0
1653474220000|2022-05-25 10:23:40|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|0
1653474230000|2022-05-25 10:23:50|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|0
1653474240000|2022-05-25 10:24:00|7875.8|7869.8|7875.6|7869.6|7875.8|7869.8|7875.6|7869.6|0
1653474250000|2022-05-25 10:24:10|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|0
1653474340000|2022-05-25 10:25:40|7876.5|7870.5|7877.1|7871.1|7877.6|7871.6|7876.5|7870.5|0
1653474350000|2022-05-25 10:25:50|7876.1|7870.1|7875.6|7869.6|7876.1|7870.1|7875.6|7869.6|1
1653474360000|2022-05-25 10:26:00|7875.3|7869.3|7875.1|7869.1|7875.3|7869.3|7875.1|7869.1|0
1653474370000|2022-05-25 10:26:10|7875.6|7869.6|7876.6|7870.6|7876.6|7870.6|7875.6|7869.6|1
1653474400000|2022-05-25 10:26:40|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1653474410000|2022-05-25 10:26:50|7877.1|7871.1|7877.1|7871.1|7877.6|7871.6|7877.1|7871.1|0
1653474420000|2022-05-25 10:27:00|7877.3|7871.3|7874|7868|7877.8|7871.8|7874|7868|2
1653474430000|2022-05-25 10:27:10|7874.3|7868.3|7874.5|7868.5|7874.5|7868.5|7874.3|7868.3|0
1653474450000|2022-05-25 10:27:30|7874.3|7868.3|7873.5|7867.5|7874.3|7868.3|7873.5|7867.5|1
1653474500000|2022-05-25 10:28:20|7874|7868|7874|7868|7874|7868|7874|7868|2
1653474520000|2022-05-25 10:28:40|7875|7869|7874.5|7868.5|7875|7869|7874.5|7868.5|0
1653474530000|2022-05-25 10:28:50|7874.8|7868.8|7874.3|7868.3|7874.8|7868.8|7874.3|7868.3|0
1653474540000|2022-05-25 10:29:00|7873.8|7867.8|7874.5|7868.5|7874.8|7868.8|7873.5|7867.5|3
1653474560000|2022-05-25 10:29:20|7874.3|7868.3|7874.5|7868.5|7874.5|7868.5|7874.3|7868.3|0
1653474570000|2022-05-25 10:29:30|7874.8|7868.8|7875.5|7869.5|7876|7870|7874.8|7868.8|0
1653474580000|2022-05-25 10:29:40|7876.8|7870.8|7877|7871|7877|7871|7876.5|7870.5|0
1653474600000|2022-05-25 10:30:00|7876.8|7870.8|7875.8|7869.8|7876.8|7870.8|7875.8|7869.8|0
1653474610000|2022-05-25 10:30:10|7875|7869|7874.5|7868.5|7875|7869|7874.5|7868.5|0
1653474630000|2022-05-25 10:30:30|7876.1|7870.1|7875.8|7869.8|7876.3|7870.3|7875.8|7869.8|5
1653474640000|2022-05-25 10:30:40|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875|7869|0
1653474650000|2022-05-25 10:30:50|7875|7869|7877|7871|7877|7871|7875|7869|0
1653474670000|2022-05-25 10:31:10|7876.8|7870.8|7876|7870|7876.8|7870.8|7876|7870|0
1653474680000|2022-05-25 10:31:20|7876.3|7870.3|7876.5|7870.5|7876.5|7870.5|7876.3|7870.3|0
1653474690000|2022-05-25 10:31:30|7875.8|7869.8|7875.5|7869.5|7875.8|7869.8|7875.5|7869.5|0
1653474710000|2022-05-25 10:31:50|7875.8|7869.8|7876|7870|7876|7870|7875.5|7869.5|1
1653474720000|2022-05-25 10:32:00|7877|7871|7877|7871|7877.5|7871.5|7877|7871|2
1653474730000|2022-05-25 10:32:10|||||||||1
1653474740000|2022-05-25 10:32:20|7876.3|7870.3|7876|7870|7876.3|7870.3|7876|7870|0
1653474750000|2022-05-25 10:32:30|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1653474760000|2022-05-25 10:32:40|7877|7871|7879.3|7873.3|7879.5|7873.5|7877|7871|2
1653474770000|2022-05-25 10:32:50|7879|7873|7879|7873|7879|7873|7879|7873|0
1653474780000|2022-05-25 10:33:00|7878.3|7872.3|7878.5|7872.5|7878.5|7872.5|7878|7872|0
1653474790000|2022-05-25 10:33:10|7877.8|7871.8|7876.8|7870.8|7877.8|7871.8|7876.8|7870.8|1
1653474800000|2022-05-25 10:33:20|7877|7871|7877|7871|7877|7871|7877|7871|0
1653474820000|2022-05-25 10:33:40|7876|7870|7877|7871|7877|7871|7876|7870|1
1653474830000|2022-05-25 10:33:50|7882|7876|7882|7876|7882|7876|7881.8|7875.8|6
1653474840000|2022-05-25 10:34:00|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7880.3|7874.3|2
1653474860000|2022-05-25 10:34:20|7882|7876|7881.5|7875.5|7882|7876|7881|7875|0
1653474870000|2022-05-25 10:34:30|7880.3|7874.3|7879.5|7873.5|7880.3|7874.3|7879.5|7873.5|2
1653474880000|2022-05-25 10:34:40|7879.3|7873.3|7879|7873|7879.3|7873.3|7879|7873|0
1653474900000|2022-05-25 10:35:00|7880.8|7874.8|7882.5|7876.5|7882.8|7876.8|7880.8|7874.8|1
1653474910000|2022-05-25 10:35:10|7882|7876|7882.5|7876.5|7882.5|7876.5|7882|7876|0
1653474920000|2022-05-25 10:35:20|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|1
1653474930000|2022-05-25 10:35:30|7883|7877|7881.5|7875.5|7883|7877|7881.5|7875.5|6
1653474950000|2022-05-25 10:35:50|7881.8|7875.8|7881.5|7875.5|7882|7876|7881.5|7875.5|0
1653475010000|2022-05-25 10:36:50|7880.8|7874.8|7880|7874|7880.8|7874.8|7880|7874|0
1653475020000|2022-05-25 10:37:00|7880.5|7874.5|7880.8|7874.8|7880.8|7874.8|7880.5|7874.5|0
1653475030000|2022-05-25 10:37:10|7880.5|7874.5|7881|7875|7881|7875|7880.5|7874.5|1
1653475040000|2022-05-25 10:37:20|7880.6|7874.6|7879.5|7873.5|7880.6|7874.6|7879.5|7873.5|1
1653475050000|2022-05-25 10:37:30|7879|7873|7879.8|7873.8|7879.8|7873.8|7879|7873|2
1653475060000|2022-05-25 10:37:40|7880|7874|7880|7874|7880|7874|7880|7874|0
1653475080000|2022-05-25 10:38:00|7880.3|7874.3|7879|7873|7880.3|7874.3|7879|7873|0
1653475100000|2022-05-25 10:38:20|7880.3|7874.3|7881|7875|7881|7875|7880.3|7874.3|3
1653475110000|2022-05-25 10:38:30|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|0
1653475120000|2022-05-25 10:38:40|7880.8|7874.8|7880.5|7874.5|7880.8|7874.8|7880.5|7874.5|0
1653475130000|2022-05-25 10:38:50|7880.8|7874.8|7880.5|7874.5|7881|7875|7880.5|7874.5|0
1653475140000|2022-05-25 10:39:00|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|1
1653475160000|2022-05-25 10:39:20|7880|7874|7880|7874|7880|7874|7880|7874|7
1653475170000|2022-05-25 10:39:30|7882|7876|7884.5|7878.5|7884.5|7878.5|7882|7876|4
1653475180000|2022-05-25 10:39:40|7885.3|7879.3|7884.8|7878.8|7885.3|7879.3|7884.8|7878.8|0
1653475190000|2022-05-25 10:39:50|7885.3|7879.3|7885.3|7879.3|7885.3|7879.3|7885.3|7879.3|0
1653475200000|2022-05-25 10:40:00|7885|7879|7884.3|7878.3|7885|7879|7884.3|7878.3|2
1653475210000|2022-05-25 10:40:10|7884.8|7878.8|7884.3|7878.3|7884.8|7878.8|7884.3|7878.3|0
1653475230000|2022-05-25 10:40:30|7886|7880|7887|7881|7887|7881|7886|7880|5
1653475240000|2022-05-25 10:40:40|7887.3|7881.3|7884.3|7878.3|7887.3|7881.3|7884|7878|1
1653475250000|2022-05-25 10:40:50|7884|7878|7882.3|7876.3|7884|7878|7882.3|7876.3|0
1653475260000|2022-05-25 10:41:00|7882.5|7876.5|7882.3|7876.3|7882.8|7876.8|7882.3|7876.3|0
1653475280000|2022-05-25 10:41:20|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|0
1653475300000|2022-05-25 10:41:40|7882|7876|7883.3|7877.3|7884.3|7878.3|7882|7876|2
1653475310000|2022-05-25 10:41:50|7883.5|7877.5|7883.3|7877.3|7883.5|7877.5|7883.3|7877.3|0
1653475320000|2022-05-25 10:42:00|7883|7877|7883.3|7877.3|7883.3|7877.3|7883|7877|0
1653475330000|2022-05-25 10:42:10|7882.3|7876.3|7882.5|7876.5|7883.3|7877.3|7882.3|7876.3|4
1653475340000|2022-05-25 10:42:20|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|0
1653475350000|2022-05-25 10:42:30|7882|7876|7882.7|7876.7|7883|7877|7882|7876|0
1653475360000|2022-05-25 10:42:40|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|0
1653475380000|2022-05-25 10:43:00|7882.5|7876.5|7882.8|7876.8|7882.8|7876.8|7882.5|7876.5|0
1653475390000|2022-05-25 10:43:10|7883.3|7877.3|7883.5|7877.5|7883.8|7877.8|7883.3|7877.3|1
1653475400000|2022-05-25 10:43:20|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|0
1653475410000|2022-05-25 10:43:30|7883.5|7877.5|7884.3|7878.3|7884.8|7878.8|7883.5|7877.5|1
1653475430000|2022-05-25 10:43:50|7883.7|7877.7|7883.3|7877.3|7883.7|7877.7|7883.3|7877.3|0
1653475450000|2022-05-25 10:44:10|7882.8|7876.8|7883.5|7877.5|7883.5|7877.5|7882.8|7876.8|0
1653475460000|2022-05-25 10:44:20|7881.8|7875.8|7882|7876|7882|7876|7881.7|7875.7|0
1653475470000|2022-05-25 10:44:30|7881.7|7875.7|7881.2|7875.2|7881.7|7875.7|7881|7875|0
1653475500000|2022-05-25 10:45:00|7881.7|7875.7|7881.2|7875.2|7881.7|7875.7|7881.2|7875.2|0
1653475510000|2022-05-25 10:45:10|7880.7|7874.7|7878.8|7872.8|7880.7|7874.7|7878.8|7872.8|3
1653475530000|2022-05-25 10:45:30|||||||||1
1653475550000|2022-05-25 10:45:50|||||||||1
1653475560000|2022-05-25 10:46:00|||||||||5
1653475570000|2022-05-25 10:46:10|7878.5|7872.5|7874.5|7868.5|7878.5|7872.5|7874.5|7868.5|4
1653475580000|2022-05-25 10:46:20|7874.2|7868.2|7874|7868|7874.2|7868.2|7873.7|7867.7|0
1653475590000|2022-05-25 10:46:30|7874.2|7868.2|7873.5|7867.5|7874.2|7868.2|7873.5|7867.5|0
1653475600000|2022-05-25 10:46:40|7865.2|7859.2|7869.7|7863.7|7869.7|7863.7|7865.2|7859.2|17
1653475610000|2022-05-25 10:46:50|7868.9|7862.9|7864.9|7858.9|7870|7864|7864.9|7858.9|12
1653475620000|2022-05-25 10:47:00|7865.9|7859.9|7864.4|7858.4|7866.7|7860.7|7864.4|7858.4|27
1653475630000|2022-05-25 10:47:10|7864.6|7858.6|7865.9|7859.9|7865.9|7859.9|7864.6|7858.6|6
1653475640000|2022-05-25 10:47:20|7864.4|7858.4|7858.1|7852.1|7864.4|7858.4|7857.7|7851.7|8
1653475650000|2022-05-25 10:47:30|7857.4|7851.4|7859.2|7853.2|7859.2|7853.2|7855.4|7849.4|22
1653475670000|2022-05-25 10:47:50|7859.4|7853.4|7864.2|7858.2|7864.2|7858.2|7859.4|7853.4|12
1653475690000|2022-05-25 10:48:10|7863.9|7857.9|7863.2|7857.2|7863.9|7857.9|7863.2|7857.2|1
1653475700000|2022-05-25 10:48:20|7861|7855|7857.4|7851.4|7861|7855|7857.2|7851.2|2
1653475710000|2022-05-25 10:48:30|7856.2|7850.2|7855.4|7849.4|7856.2|7850.2|7855.4|7849.4|0
1653475760000|2022-05-25 10:49:20|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|0
1653475770000|2022-05-25 10:49:30|7860.2|7854.2|7857.9|7851.9|7860.2|7854.2|7857.9|7851.9|3
1653475780000|2022-05-25 10:49:40|7858.1|7852.1|7859.1|7853.1|7859.1|7853.1|7858.1|7852.1|0
1653475820000|2022-05-25 10:50:20|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|1
1653475830000|2022-05-25 10:50:30|7854.6|7848.6|7854.6|7848.6|7854.6|7848.6|7854.6|7848.6|0
1653475850000|2022-05-25 10:50:50|7854.4|7848.4|7851.4|7845.4|7854.4|7848.4|7851.1|7845.1|1
1653475860000|2022-05-25 10:51:00|7851.6|7845.6|7849.9|7843.9|7852.8|7846.8|7849.9|7843.9|1
1653475870000|2022-05-25 10:51:10|7849.6|7843.6|7849.3|7843.3|7849.6|7843.6|7849.3|7843.3|0
1653475890000|2022-05-25 10:51:30|7848.4|7842.4|7849.6|7843.6|7849.6|7843.6|7848.4|7842.4|0
1653475900000|2022-05-25 10:51:40|7849.3|7843.3|7849.6|7843.6|7849.6|7843.6|7849.1|7843.1|0
1653475920000|2022-05-25 10:52:00|7849.1|7843.1|7849.6|7843.6|7849.6|7843.6|7847.8|7841.8|4
1653475930000|2022-05-25 10:52:10|7848.6|7842.6|7844.3|7838.3|7848.6|7842.6|7844.1|7838.1|2
1653475940000|2022-05-25 10:52:20|7844.6|7838.6|7847.3|7841.3|7847.3|7841.3|7844.6|7838.6|3
1653475950000|2022-05-25 10:52:30|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|1
1653475980000|2022-05-25 10:53:00|7849.6|7843.6|7848.6|7842.6|7849.9|7843.9|7848.6|7842.6|1
1653475990000|2022-05-25 10:53:10|7847.6|7841.6|7849.1|7843.1|7850.1|7844.1|7847.6|7841.6|1
1653476010000|2022-05-25 10:53:30|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|1
1653476020000|2022-05-25 10:53:40|7849.6|7843.6|7849.8|7843.8|7849.8|7843.8|7849.6|7843.6|0
1653476030000|2022-05-25 10:53:50|7850.1|7844.1|7850.1|7844.1|7850.1|7844.1|7850.1|7844.1|0
1653476040000|2022-05-25 10:54:00|7852.6|7846.6|7854.1|7848.1|7854.1|7848.1|7852.6|7846.6|1
1653476050000|2022-05-25 10:54:10|7854.4|7848.4|7851.6|7845.6|7854.6|7848.6|7851.6|7845.6|1
1653476070000|2022-05-25 10:54:30|7852.1|7846.1|7852.4|7846.4|7852.4|7846.4|7852.1|7846.1|0
1653476100000|2022-05-25 10:55:00|7852.1|7846.1|7851.4|7845.4|7852.4|7846.4|7851.4|7845.4|1
1653476120000|2022-05-25 10:55:20|7848.6|7842.6|7848.4|7842.4|7848.6|7842.6|7848.4|7842.4|2
1653476130000|2022-05-25 10:55:30|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|1
1653476140000|2022-05-25 10:55:40|7849.3|7843.3|7848.9|7842.9|7849.3|7843.3|7848.9|7842.9|0
1653476160000|2022-05-25 10:56:00|7849.4|7843.4|7852.1|7846.1|7852.1|7846.1|7849.4|7843.4|2
1653476180000|2022-05-25 10:56:20|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|0
1653476200000|2022-05-25 10:56:40|7850.8|7844.8|7850.8|7844.8|7850.8|7844.8|7850.8|7844.8|1
1653476210000|2022-05-25 10:56:50|7850.1|7844.1|7850.1|7844.1|7850.1|7844.1|7850.1|7844.1|0
1653476220000|2022-05-25 10:57:00|7849.8|7843.8|7849.4|7843.4|7849.8|7843.8|7848.4|7842.4|1
1653476240000|2022-05-25 10:57:20|7848.6|7842.6|7848.6|7842.6|7848.8|7842.8|7848.6|7842.6|4
1653476260000|2022-05-25 10:57:40|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|0
1653476280000|2022-05-25 10:58:00|7848.4|7842.4|7847.9|7841.9|7848.4|7842.4|7847.9|7841.9|0
1653476290000|2022-05-25 10:58:10|7847.6|7841.6|7845.8|7839.8|7847.6|7841.6|7845.8|7839.8|1
1653476300000|2022-05-25 10:58:20|||||||||1
1653476310000|2022-05-25 10:58:30|7848.8|7842.8|7848.1|7842.1|7848.8|7842.8|7848.1|7842.1|1
1653476320000|2022-05-25 10:58:40|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|0
1653476330000|2022-05-25 10:58:50|7849.1|7843.1|7848.8|7842.8|7849.1|7843.1|7848.8|7842.8|1
1653476350000|2022-05-25 10:59:10|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|0
1653476360000|2022-05-25 10:59:20|7848.1|7842.1|7848.3|7842.3|7848.3|7842.3|7848.1|7842.1|0
1653476370000|2022-05-25 10:59:30|7848.1|7842.1|7848.3|7842.3|7848.9|7842.9|7848.1|7842.1|1
1653476380000|2022-05-25 10:59:40|7847.1|7841.1|7847.1|7841.1|7847.3|7841.3|7847.1|7841.1|0
1653476400000|2022-05-25 11:00:00|7846.6|7840.6|7845.3|7839.3|7846.6|7840.6|7845.3|7839.3|1
1653476410000|2022-05-25 11:00:10|7846.1|7840.1|7846.1|7840.1|7846.1|7840.1|7846.1|7840.1|0
1653476420000|2022-05-25 11:00:20|7845.8|7839.8|7844.8|7838.8|7845.8|7839.8|7844.8|7838.8|0
1653476440000|2022-05-25 11:00:40|7845.1|7839.1|7849.6|7843.6|7849.8|7843.8|7845.1|7839.1|4
1653476460000|2022-05-25 11:01:00|7849.3|7843.3|7848.1|7842.1|7849.3|7843.3|7847.6|7841.6|1
1653476470000|2022-05-25 11:01:10|7849.1|7843.1|7852.3|7846.3|7852.3|7846.3|7849.1|7843.1|2
1653476480000|2022-05-25 11:01:20|7852.1|7846.1|7850.4|7844.4|7853.3|7847.3|7850.4|7844.4|3
1653476500000|2022-05-25 11:01:40|7849.6|7843.6|7849.8|7843.8|7849.8|7843.8|7849.6|7843.6|0
1653476520000|2022-05-25 11:02:00|7850.1|7844.1|7850.3|7844.3|7850.8|7844.8|7850.1|7844.1|0
1653476530000|2022-05-25 11:02:10|7850.6|7844.6|7851.8|7845.8|7852.1|7846.1|7850.6|7844.6|2
1653476540000|2022-05-25 11:02:20|7852.1|7846.1|7851.8|7845.8|7852.1|7846.1|7851.8|7845.8|0
1653476550000|2022-05-25 11:02:30|7852.1|7846.1|7852.1|7846.1|7852.1|7846.1|7852.1|7846.1|0
1653476560000|2022-05-25 11:02:40|7852.3|7846.3|7851.8|7845.8|7854.3|7848.3|7851.8|7845.8|5
1653476570000|2022-05-25 11:02:50|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|0
1653476580000|2022-05-25 11:03:00|7851.6|7845.6|7851.3|7845.3|7851.6|7845.6|7851.3|7845.3|0
1653476590000|2022-05-25 11:03:10|7853.1|7847.1|7851.8|7845.8|7853.1|7847.1|7851.8|7845.8|2
1653476600000|2022-05-25 11:03:20|7852.1|7846.1|7851.8|7845.8|7852.1|7846.1|7851.8|7845.8|0
1653476610000|2022-05-25 11:03:30|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|0
1653476620000|2022-05-25 11:03:40|7855.1|7849.1|7854.6|7848.6|7857.8|7851.8|7854.6|7848.6|3
1653476640000|2022-05-25 11:04:00|7853.8|7847.8|7854.3|7848.3|7854.3|7848.3|7853.8|7847.8|5
1653476650000|2022-05-25 11:04:10|7853.8|7847.8|7852.3|7846.3|7853.8|7847.8|7852.3|7846.3|0
1653476660000|2022-05-25 11:04:20|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|0
1653476680000|2022-05-25 11:04:40|7852.1|7846.1|7852.3|7846.3|7852.3|7846.3|7852.1|7846.1|0
1653476700000|2022-05-25 11:05:00|7851.8|7845.8|7849.6|7843.6|7851.8|7845.8|7849.3|7843.3|6
1653476710000|2022-05-25 11:05:10|7849.8|7843.8|7848.3|7842.3|7849.8|7843.8|7848.3|7842.3|1
1653476720000|2022-05-25 11:05:20|7848.6|7842.6|7848.3|7842.3|7848.6|7842.6|7848.3|7842.3|0
1653476730000|2022-05-25 11:05:30|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|7848.6|7842.6|0
1653476740000|2022-05-25 11:05:40|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|1
1653476760000|2022-05-25 11:06:00|7848.6|7842.6|7848.3|7842.3|7848.6|7842.6|7848.3|7842.3|1
1653476790000|2022-05-25 11:06:30|7848.6|7842.6|7848.3|7842.3|7848.6|7842.6|7848.3|7842.3|0
1653476800000|2022-05-25 11:06:40|7847.6|7841.6|7847.8|7841.8|7847.8|7841.8|7847.6|7841.6|0
1653476810000|2022-05-25 11:06:50|7848.1|7842.1|7848.6|7842.6|7849.8|7843.8|7848.1|7842.1|2
1653476820000|2022-05-25 11:07:00|7848.1|7842.1|7848.8|7842.8|7850.6|7844.6|7848.1|7842.1|1
1653476830000|2022-05-25 11:07:10|7847.8|7841.8|7847.3|7841.3|7848.1|7842.1|7847.3|7841.3|0
1653476840000|2022-05-25 11:07:20|7847.6|7841.6|7849.3|7843.3|7849.3|7843.3|7847.6|7841.6|0
1653476850000|2022-05-25 11:07:30|7849.1|7843.1|7849.8|7843.8|7849.8|7843.8|7849.1|7843.1|0
1653476860000|2022-05-25 11:07:40|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|0
1653476870000|2022-05-25 11:07:50|7850.6|7844.6|7853.1|7847.1|7853.1|7847.1|7850.6|7844.6|0
1653476880000|2022-05-25 11:08:00|7852.8|7846.8|7853.1|7847.1|7853.3|7847.3|7852.6|7846.6|0
1653476890000|2022-05-25 11:08:10|7852.8|7846.8|7850.3|7844.3|7852.8|7846.8|7850.3|7844.3|1
1653476900000|2022-05-25 11:08:20|7849.3|7843.3|7849.8|7843.8|7849.8|7843.8|7849.3|7843.3|12
1653476930000|2022-05-25 11:08:50|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|0
1653476940000|2022-05-25 11:09:00|7851.8|7845.8|7852.3|7846.3|7852.3|7846.3|7851.8|7845.8|1
1653476960000|2022-05-25 11:09:20|7852.6|7846.6|7853.8|7847.8|7853.8|7847.8|7852.6|7846.6|2
1653476990000|2022-05-25 11:09:50|7854.1|7848.1|7854.3|7848.3|7855.3|7849.3|7854.1|7848.1|1
1653477000000|2022-05-25 11:10:00|7854.6|7848.6|7855.1|7849.1|7855.1|7849.1|7853.8|7847.8|2
1653477010000|2022-05-25 11:10:10|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|0
1653477020000|2022-05-25 11:10:20|7854.3|7848.3|7854|7848|7854.3|7848.3|7854|7848|0
1653477030000|2022-05-25 11:10:30|7853.8|7847.8|7851.8|7845.8|7854.8|7848.8|7851.8|7845.8|13
1653477040000|2022-05-25 11:10:40|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|1
1653477050000|2022-05-25 11:10:50|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|0
1653477060000|2022-05-25 11:11:00|7855.5|7849.5|7857.8|7851.8|7857.8|7851.8|7855.5|7849.5|4
1653477070000|2022-05-25 11:11:10|7858|7852|7859.3|7853.3|7859.3|7853.3|7858|7852|1
1653477080000|2022-05-25 11:11:20|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1653477100000|2022-05-25 11:11:40|7858.5|7852.5|7857.1|7851.1|7858.5|7852.5|7856.3|7850.3|0
1653477120000|2022-05-25 11:12:00|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|0
1653477130000|2022-05-25 11:12:10|7857.6|7851.6|7858.1|7852.1|7858.3|7852.3|7857.6|7851.6|0
1653477150000|2022-05-25 11:12:30|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|0
1653477160000|2022-05-25 11:12:40|7857.1|7851.1|7855.6|7849.6|7857.1|7851.1|7855.6|7849.6|0
1653477170000|2022-05-25 11:12:50|7855.3|7849.3|7856.3|7850.3|7856.3|7850.3|7855.3|7849.3|1
1653477180000|2022-05-25 11:13:00|7857.8|7851.8|7858.6|7852.6|7858.6|7852.6|7857.8|7851.8|2
1653477200000|2022-05-25 11:13:20|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1653477210000|2022-05-25 11:13:30|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|0
1653477230000|2022-05-25 11:13:50|7860.8|7854.8|7857.8|7851.8|7860.8|7854.8|7857.8|7851.8|4
1653477250000|2022-05-25 11:14:10|7859.3|7853.3|7860.1|7854.1|7861.3|7855.3|7859.3|7853.3|1
1653477260000|2022-05-25 11:14:20|7859.8|7853.8|7860.1|7854.1|7860.1|7854.1|7859.8|7853.8|0
1653477280000|2022-05-25 11:14:40|7859.8|7853.8|7857.6|7851.6|7859.8|7853.8|7857.6|7851.6|1
1653477290000|2022-05-25 11:14:50|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|7857.3|7851.3|0
1653477300000|2022-05-25 11:15:00|7854.8|7848.8|7854.3|7848.3|7854.8|7848.8|7853.3|7847.3|9
1653477340000|2022-05-25 11:15:40|7854.1|7848.1|7853.1|7847.1|7854.1|7848.1|7853.1|7847.1|0
1653477350000|2022-05-25 11:15:50|7852.8|7846.8|7852.3|7846.3|7852.8|7846.8|7852.3|7846.3|0
1653477360000|2022-05-25 11:16:00|7853.3|7847.3|7853.6|7847.6|7853.6|7847.6|7852.3|7846.3|1
1653477380000|2022-05-25 11:16:20|7853.8|7847.8|7854.1|7848.1|7854.3|7848.3|7853.8|7847.8|0
1653477390000|2022-05-25 11:16:30|7854.3|7848.3|7854.1|7848.1|7854.3|7848.3|7854.1|7848.1|0
1653477400000|2022-05-25 11:16:40|7853.6|7847.6|7854.8|7848.8|7854.8|7848.8|7852.1|7846.1|1
1653477420000|2022-05-25 11:17:00|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|0
1653477430000|2022-05-25 11:17:10|7855.6|7849.6|7856.8|7850.8|7856.8|7850.8|7855.6|7849.6|1
1653477440000|2022-05-25 11:17:20|7856|7850|7854.8|7848.8|7856|7850|7854.8|7848.8|4
1653477450000|2022-05-25 11:17:30|7854.6|7848.6|7854.6|7848.6|7854.8|7848.8|7854.3|7848.3|4
1653477460000|2022-05-25 11:17:40|7854.8|7848.8|7854.6|7848.6|7854.8|7848.8|7854.6|7848.6|0
1653477470000|2022-05-25 11:17:50|7854.8|7848.8|7854.6|7848.6|7854.8|7848.8|7854.6|7848.6|0
1653477480000|2022-05-25 11:18:00|7854.8|7848.8|7855.8|7849.8|7855.8|7849.8|7854.6|7848.6|0
1653477490000|2022-05-25 11:18:10|7854.1|7848.1|7854.1|7848.1|7854.8|7848.8|7854.1|7848.1|1
1653477500000|2022-05-25 11:18:20|7853.8|7847.8|7853.3|7847.3|7853.8|7847.8|7852.8|7846.8|0
1653477510000|2022-05-25 11:18:30|7852.8|7846.8|7852.6|7846.6|7852.8|7846.8|7852.6|7846.6|0
1653477520000|2022-05-25 11:18:40|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1653477530000|2022-05-25 11:18:50|7854.3|7848.3|7855.1|7849.1|7855.1|7849.1|7854.3|7848.3|4
1653477540000|2022-05-25 11:19:00|7854.3|7848.3|7851.6|7845.6|7854.8|7848.8|7851.6|7845.6|1
1653477550000|2022-05-25 11:19:10|7851.1|7845.1|7850.3|7844.3|7851.1|7845.1|7850.3|7844.3|0
1653477570000|2022-05-25 11:19:30|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|6
1653477580000|2022-05-25 11:19:40|7851.3|7845.3|7851.6|7845.6|7851.6|7845.6|7851.1|7845.1|0
1653477590000|2022-05-25 11:19:50|7851.3|7845.3|7850.5|7844.5|7851.3|7845.3|7850.5|7844.5|0
1653477600000|2022-05-25 11:20:00|7850.3|7844.3|7850.3|7844.3|7851.3|7845.3|7850.3|7844.3|4
1653477630000|2022-05-25 11:20:30|7849.8|7843.8|7849.8|7843.8|7849.8|7843.8|7849|7843|2
1653477640000|2022-05-25 11:20:40|||||||||2
1653477650000|2022-05-25 11:20:50|7850|7844|7850.3|7844.3|7850.3|7844.3|7850|7844|0
1653477660000|2022-05-25 11:21:00|7850.5|7844.5|7850.8|7844.8|7850.8|7844.8|7850.5|7844.5|0
1653477670000|2022-05-25 11:21:10|7851.1|7845.1|7851|7845|7851.6|7845.6|7851|7845|4
1653477680000|2022-05-25 11:21:20|7852.3|7846.3|7852.3|7846.3|7852.3|7846.3|7852.3|7846.3|0
1653477690000|2022-05-25 11:21:30|7852|7846|7852.5|7846.5|7852.5|7846.5|7851.8|7845.8|0
1653477700000|2022-05-25 11:21:40|7851|7845|7850.8|7844.8|7851|7845|7850.8|7844.8|0
1653477720000|2022-05-25 11:22:00|7851.8|7845.8|7851.8|7845.8|7852|7846|7851.5|7845.5|1
1653477730000|2022-05-25 11:22:10|7850.8|7844.8|7849.8|7843.8|7850.8|7844.8|7849.8|7843.8|3
1653477740000|2022-05-25 11:22:20|7849.3|7843.3|7849.3|7843.3|7849.3|7843.3|7849.3|7843.3|0
1653477770000|2022-05-25 11:22:50|7848.8|7842.8|7849.8|7843.8|7849.8|7843.8|7848.8|7842.8|0
1653477810000|2022-05-25 11:23:30|7850.8|7844.8|7851|7845|7851|7845|7850.8|7844.8|2
1653477820000|2022-05-25 11:23:40|7850.8|7844.8|7850.8|7844.8|7850.8|7844.8|7850.8|7844.8|0
1653477830000|2022-05-25 11:23:50|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|0
1653477840000|2022-05-25 11:24:00|7850.5|7844.5|7850.3|7844.3|7850.5|7844.5|7850.3|7844.3|1
1653477850000|2022-05-25 11:24:10|7849.8|7843.8|7848.8|7842.8|7849.8|7843.8|7848.8|7842.8|0
1653477860000|2022-05-25 11:24:20|7849|7843|7849.3|7843.3|7849.3|7843.3|7849|7843|0
1653477880000|2022-05-25 11:24:40|7849.5|7843.5|7849.3|7843.3|7849.5|7843.5|7849.3|7843.3|0
1653477890000|2022-05-25 11:24:50|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|7848.8|7842.8|2
1653477900000|2022-05-25 11:25:00|7848.2|7842.2|7848.2|7842.2|7848.5|7842.5|7847.7|7841.7|32
1653477910000|2022-05-25 11:25:10|||||||||1
1653477920000|2022-05-25 11:25:20|7848|7842|7848|7842|7848|7842|7848|7842|4
1653477930000|2022-05-25 11:25:30|7849.2|7843.2|7849.5|7843.5|7850|7844|7849.2|7843.2|4
1653477940000|2022-05-25 11:25:40|7849.2|7843.2|7849.7|7843.7|7850|7844|7849.2|7843.2|5
1653477960000|2022-05-25 11:26:00|7850|7844|7850.2|7844.2|7850.2|7844.2|7849.7|7843.7|1
1653477970000|2022-05-25 11:26:10|7850|7844|7849.2|7843.2|7850|7844|7849.2|7843.2|1
1653477980000|2022-05-25 11:26:20|7849.7|7843.7|7850.2|7844.2|7850.2|7844.2|7849.7|7843.7|0
1653477990000|2022-05-25 11:26:30|7849.9|7843.9|7849.2|7843.2|7849.9|7843.9|7849.2|7843.2|0
1653478000000|2022-05-25 11:26:40|7849.5|7843.5|7849.2|7843.2|7850.2|7844.2|7849.2|7843.2|1
1653478010000|2022-05-25 11:26:50|7850.2|7844.2|7849.7|7843.7|7850.2|7844.2|7849.7|7843.7|3
1653478020000|2022-05-25 11:27:00|7849.2|7843.2|7849.2|7843.2|7849.2|7843.2|7848.4|7842.4|3
1653478030000|2022-05-25 11:27:10|7849.9|7843.9|7848.6|7842.6|7849.9|7843.9|7848.6|7842.6|2
1653478040000|2022-05-25 11:27:20|7848.1|7842.1|7849.1|7843.1|7849.1|7843.1|7848.1|7842.1|1
1653478050000|2022-05-25 11:27:30|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|7849.9|7843.9|0
1653478070000|2022-05-25 11:27:50|7849.4|7843.4|7848.9|7842.9|7849.4|7843.4|7848.9|7842.9|0
1653478110000|2022-05-25 11:28:30|7849.2|7843.2|7851.4|7845.4|7851.4|7845.4|7849.2|7843.2|0
1653478120000|2022-05-25 11:28:40|7852.2|7846.2|7851.4|7845.4|7852.2|7846.2|7851.2|7845.2|0
1653478140000|2022-05-25 11:29:00|7851.9|7845.9|7848.4|7842.4|7851.9|7845.9|7847.7|7841.7|5
1653478150000|2022-05-25 11:29:10|7848.7|7842.7|7852.5|7846.5|7852.5|7846.5|7848.7|7842.7|3
1653478160000|2022-05-25 11:29:20|7853|7847|7853|7847|7853|7847|7853|7847|0
1653478170000|2022-05-25 11:29:30|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|7852.7|7846.7|0
1653478180000|2022-05-25 11:29:40|7852.2|7846.2|7852.7|7846.7|7852.7|7846.7|7852.2|7846.2|0
1653478190000|2022-05-25 11:29:50|7852.5|7846.5|7852.7|7846.7|7852.7|7846.7|7852.5|7846.5|0
1653478200000|2022-05-25 11:30:00|7852.5|7846.5|7852.7|7846.7|7852.7|7846.7|7852.5|7846.5|0
1653478210000|2022-05-25 11:30:10|7851.4|7845.4|7851|7845|7851.4|7845.4|7851|7845|1
1653478230000|2022-05-25 11:30:30|7851.2|7845.2|7851.4|7845.4|7851.4|7845.4|7851.2|7845.2|1
1653478240000|2022-05-25 11:30:40|7850.7|7844.7|7850.9|7844.9|7850.9|7844.9|7850.7|7844.7|2
1653478250000|2022-05-25 11:30:50|7851.7|7845.7|7851.7|7845.7|7851.7|7845.7|7851.7|7845.7|0
1653478260000|2022-05-25 11:31:00|7851.9|7845.9|7853|7847|7853|7847|7851.9|7845.9|1
1653478270000|2022-05-25 11:31:10|7853.9|7847.9|7853.9|7847.9|7853.9|7847.9|7853.9|7847.9|0
1653478280000|2022-05-25 11:31:20|7854.2|7848.2|7854.2|7848.2|7854.2|7848.2|7854.2|7848.2|0
1653478290000|2022-05-25 11:31:30|7853.9|7847.9|7854.2|7848.2|7854.2|7848.2|7853.9|7847.9|0
1653478310000|2022-05-25 11:31:50|7853.7|7847.7|7852.9|7846.9|7853.7|7847.7|7852.7|7846.7|4
1653478320000|2022-05-25 11:32:00|7851.9|7845.9|7851.9|7845.9|7851.9|7845.9|7851.9|7845.9|1
1653478330000|2022-05-25 11:32:10|7851.7|7845.7|7849.9|7843.9|7851.7|7845.7|7849.7|7843.7|6
1653478350000|2022-05-25 11:32:30|7850.2|7844.2|7849.5|7843.5|7850.2|7844.2|7849.5|7843.5|1
1653478360000|2022-05-25 11:32:40|7849.9|7843.9|7849.7|7843.7|7849.9|7843.9|7849.7|7843.7|0
1653478380000|2022-05-25 11:33:00|7849.9|7843.9|7852.7|7846.7|7852.7|7846.7|7849.2|7843.2|18
1653478390000|2022-05-25 11:33:10|7853|7847|7853|7847|7853|7847|7853|7847|0
1653478400000|2022-05-25 11:33:20|7854.2|7848.2|7855.5|7849.5|7855.7|7849.7|7854.2|7848.2|8
1653478410000|2022-05-25 11:33:30|7855.7|7849.7|7854.5|7848.5|7855.7|7849.7|7854.5|7848.5|1
1653478420000|2022-05-25 11:33:40|7854.7|7848.7|7854.5|7848.5|7855|7849|7854.5|7848.5|0
1653478430000|2022-05-25 11:33:50|7854.7|7848.7|7855.7|7849.7|7855.7|7849.7|7854.7|7848.7|0
1653478440000|2022-05-25 11:34:00|7855.5|7849.5|7854.5|7848.5|7855.5|7849.5|7854.5|7848.5|1
1653478450000|2022-05-25 11:34:10|7853.9|7847.9|7852.9|7846.9|7853.9|7847.9|7852.9|7846.9|0
1653478460000|2022-05-25 11:34:20|7852.4|7846.4|7852.7|7846.7|7852.7|7846.7|7851.7|7845.7|1
1653478470000|2022-05-25 11:34:30|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|0
1653478480000|2022-05-25 11:34:40|7851.9|7845.9|7849.9|7843.9|7851.9|7845.9|7849.9|7843.9|0
1653478490000|2022-05-25 11:34:50|7849.7|7843.7|7849.2|7843.2|7850.2|7844.2|7849.2|7843.2|0
1653478500000|2022-05-25 11:35:00|7849.4|7843.4|7846.9|7840.9|7849.4|7843.4|7846.6|7840.6|1
1653478510000|2022-05-25 11:35:10|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|0
1653478520000|2022-05-25 11:35:20|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|0
1653478530000|2022-05-25 11:35:30|7844.6|7838.6|7841.6|7835.6|7844.6|7838.6|7841.6|7835.6|10
1653478540000|2022-05-25 11:35:40|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|4
1653478550000|2022-05-25 11:35:50|||||||||2
1653478560000|2022-05-25 11:36:00|7841.4|7835.4|7841.1|7835.1|7841.4|7835.4|7841.1|7835.1|2
1653478570000|2022-05-25 11:36:10|7841.4|7835.4|7841.4|7835.4|7842.7|7836.7|7841.4|7835.4|2
1653478580000|2022-05-25 11:36:20|7841.1|7835.1|7840.9|7834.9|7841.1|7835.1|7838.6|7832.6|12
1653478590000|2022-05-25 11:36:30|7840.6|7834.6|7840.9|7834.9|7840.9|7834.9|7840.6|7834.6|0
1653478600000|2022-05-25 11:36:40|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|0
1653478610000|2022-05-25 11:36:50|7841.1|7835.1|7841.4|7835.4|7841.4|7835.4|7840.6|7834.6|2
1653478640000|2022-05-25 11:37:20|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|7840.1|7834.1|2
1653478650000|2022-05-25 11:37:30|7839.9|7833.9|7839.6|7833.6|7839.9|7833.9|7839.6|7833.6|0
1653478670000|2022-05-25 11:37:50|7839.1|7833.1|7839.6|7833.6|7839.6|7833.6|7838.9|7832.9|1
1653478680000|2022-05-25 11:38:00|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|7840.9|7834.9|1
1653478700000|2022-05-25 11:38:20|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|1
1653478730000|2022-05-25 11:38:50|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|0
1653478740000|2022-05-25 11:39:00|7842.4|7836.4|7841.6|7835.6|7842.4|7836.4|7841.6|7835.6|0
1653478760000|2022-05-25 11:39:20|7841.4|7835.4|7841.1|7835.1|7841.4|7835.4|7841.1|7835.1|0
1653478800000|2022-05-25 11:40:00|7843.6|7837.6|7843.6|7837.6|7843.6|7837.6|7843.6|7837.6|3
1653478810000|2022-05-25 11:40:10|7843.4|7837.4|7843.6|7837.6|7843.6|7837.6|7842.6|7836.6|2
1653478820000|2022-05-25 11:40:20|7842.1|7836.1|7840.1|7834.1|7842.1|7836.1|7840.1|7834.1|2
1653478830000|2022-05-25 11:40:30|7839.6|7833.6|7840.1|7834.1|7840.6|7834.6|7839.1|7833.1|5
1653478840000|2022-05-25 11:40:40|7839.8|7833.8|7839.6|7833.6|7840.1|7834.1|7839.1|7833.1|20
1653478850000|2022-05-25 11:40:50|7839.4|7833.4|7840.1|7834.1|7841.1|7835.1|7839.4|7833.4|6
1653478860000|2022-05-25 11:41:00|7840.3|7834.3|7839.9|7833.9|7843.6|7837.6|7839.1|7833.1|34
1653478870000|2022-05-25 11:41:10|7840.1|7834.1|7839.1|7833.1|7840.1|7834.1|7839.1|7833.1|1
1653478880000|2022-05-25 11:41:20|7838.6|7832.6|7838.1|7832.1|7838.6|7832.6|7838.1|7832.1|2
1653478890000|2022-05-25 11:41:30|7837.6|7831.6|7838.1|7832.1|7838.1|7832.1|7837.4|7831.4|0
1653478910000|2022-05-25 11:41:50|7837.8|7831.8|7838.1|7832.1|7838.1|7832.1|7837.8|7831.8|1
1653478930000|2022-05-25 11:42:10|7839.9|7833.9|7839.6|7833.6|7839.9|7833.9|7839.4|7833.4|1
1653478940000|2022-05-25 11:42:20|7839.9|7833.9|7839.6|7833.6|7839.9|7833.9|7839.6|7833.6|0
1653478950000|2022-05-25 11:42:30|7839.9|7833.9|7839.6|7833.6|7839.9|7833.9|7839.6|7833.6|0
1653478960000|2022-05-25 11:42:40|7839.9|7833.9|7840.2|7834.2|7840.4|7834.4|7839.7|7833.7|0
1653478970000|2022-05-25 11:42:50|7840.7|7834.7|7842.2|7836.2|7842.4|7836.4|7840.7|7834.7|1
1653478980000|2022-05-25 11:43:00|7842.4|7836.4|7839.4|7833.4|7842.4|7836.4|7839.4|7833.4|2
1653478990000|2022-05-25 11:43:10|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|7839.9|7833.9|1
1653479000000|2022-05-25 11:43:20|7839.6|7833.6|7839.4|7833.4|7839.6|7833.6|7839.4|7833.4|0
1653479020000|2022-05-25 11:43:40|7838.6|7832.6|7838.9|7832.9|7838.9|7832.9|7838.4|7832.4|0
1653479030000|2022-05-25 11:43:50|7838.6|7832.6|7838.1|7832.1|7839.1|7833.1|7838.1|7832.1|2
1653479040000|2022-05-25 11:44:00|7837.9|7831.9|7836.1|7830.1|7838.6|7832.6|7836.1|7830.1|16
1653479050000|2022-05-25 11:44:10|7835.1|7829.1|7835.1|7829.1|7835.1|7829.1|7835.1|7829.1|2
1653479060000|2022-05-25 11:44:20|7834.4|7828.4|7832.1|7826.1|7834.4|7828.4|7832.1|7826.1|2
1653479070000|2022-05-25 11:44:30|7831.9|7825.9|7831.4|7825.4|7831.9|7825.9|7830.1|7824.1|8
1653479080000|2022-05-25 11:44:40|7831.6|7825.6|7831.4|7825.4|7831.9|7825.9|7831.4|7825.4|0
1653479100000|2022-05-25 11:45:00|7831.6|7825.6|7832.9|7826.9|7833.1|7827.1|7831.6|7825.6|2
1653479110000|2022-05-25 11:45:10|7833.1|7827.1|7835.9|7829.9|7836.2|7830.2|7833.1|7827.1|6
1653479120000|2022-05-25 11:45:20|7835.7|7829.7|7835.4|7829.4|7837.2|7831.2|7835.4|7829.4|2
1653479130000|2022-05-25 11:45:30|7836.7|7830.7|7839.4|7833.4|7839.4|7833.4|7836.7|7830.7|9
1653479140000|2022-05-25 11:45:40|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|2
1653479150000|2022-05-25 11:45:50|7840.4|7834.4|7840.4|7834.4|7840.4|7834.4|7840.4|7834.4|0
1653479160000|2022-05-25 11:46:00|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|0
1653479190000|2022-05-25 11:46:30|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|7840.9|7834.9|0
1653479200000|2022-05-25 11:46:40|7840.4|7834.4|7840.6|7834.6|7840.9|7834.9|7840.4|7834.4|0
1653479210000|2022-05-25 11:46:50|7840.2|7834.2|7841.9|7835.9|7841.9|7835.9|7840.2|7834.2|4
1653479220000|2022-05-25 11:47:00|7841.7|7835.7|7841.4|7835.4|7842.2|7836.2|7841.4|7835.4|1
1653479230000|2022-05-25 11:47:10|||||||||1
1653479240000|2022-05-25 11:47:20|7840.9|7834.9|7839.9|7833.9|7840.9|7834.9|7839.9|7833.9|1
1653479250000|2022-05-25 11:47:30|7842.4|7836.4|7842.2|7836.2|7842.4|7836.4|7842.2|7836.2|5
1653479260000|2022-05-25 11:47:40|7842.4|7836.4|7841.9|7835.9|7842.6|7836.6|7841.6|7835.6|1
1653479280000|2022-05-25 11:48:00|7842.2|7836.2|7842.2|7836.2|7842.4|7836.4|7842.2|7836.2|0
1653479290000|2022-05-25 11:48:10|7842.4|7836.4|7842.2|7836.2|7842.4|7836.4|7842.2|7836.2|1
1653479300000|2022-05-25 11:48:20|||||||||1
1653479310000|2022-05-25 11:48:30|7842.4|7836.4|7846.2|7840.2|7846.2|7840.2|7842.4|7836.4|3
1653479320000|2022-05-25 11:48:40|7845.9|7839.9|7843.9|7837.9|7845.9|7839.9|7843.7|7837.7|1
1653479330000|2022-05-25 11:48:50|7844.4|7838.4|7844.2|7838.2|7844.4|7838.4|7844.2|7838.2|0
1653479340000|2022-05-25 11:49:00|7843.9|7837.9|7843.4|7837.4|7844.2|7838.2|7843.2|7837.2|0
1653479350000|2022-05-25 11:49:10|7842.4|7836.4|7843.1|7837.1|7843.4|7837.4|7842.4|7836.4|2
1653479360000|2022-05-25 11:49:20|7843.4|7837.4|7842.6|7836.6|7843.4|7837.4|7842.6|7836.6|0
1653479370000|2022-05-25 11:49:30|7842.1|7836.1|7842.4|7836.4|7842.4|7836.4|7840.4|7834.4|1
1653479380000|2022-05-25 11:49:40|7842.2|7836.2|7841.9|7835.9|7842.2|7836.2|7841.9|7835.9|0
1653479390000|2022-05-25 11:49:50|7841.7|7835.7|7841.7|7835.7|7841.7|7835.7|7841.7|7835.7|0
1653479400000|2022-05-25 11:50:00|7841.9|7835.9|7841.6|7835.6|7841.9|7835.9|7841.6|7835.6|0
1653479460000|2022-05-25 11:51:00|7841.9|7835.9|7843.2|7837.2|7844.9|7838.9|7841.9|7835.9|1
1653479470000|2022-05-25 11:51:10|7842.7|7836.7|7841.2|7835.2|7842.7|7836.7|7841.2|7835.2|0
1653479490000|2022-05-25 11:51:30|7840.9|7834.9|7840.2|7834.2|7841.2|7835.2|7839.7|7833.7|1
1653479500000|2022-05-25 11:51:40|7840.7|7834.7|7840.7|7834.7|7840.7|7834.7|7840.7|7834.7|0
1653479510000|2022-05-25 11:51:50|7840.2|7834.2|7836.9|7830.9|7840.2|7834.2|7836.7|7830.7|2
1653479520000|2022-05-25 11:52:00|7837.7|7831.7|7837.4|7831.4|7837.7|7831.7|7836.7|7830.7|0
1653479530000|2022-05-25 11:52:10|7839.7|7833.7|7840.2|7834.2|7840.2|7834.2|7839.4|7833.4|1
1653479540000|2022-05-25 11:52:20|7840.4|7834.4|7840.4|7834.4|7840.4|7834.4|7840.4|7834.4|0
1653479550000|2022-05-25 11:52:30|7839.9|7833.9|7840.2|7834.2|7840.2|7834.2|7839.7|7833.7|0
1653479560000|2022-05-25 11:52:40|7840.4|7834.4|7841.4|7835.4|7841.7|7835.7|7840.4|7834.4|1
1653479570000|2022-05-25 11:52:50|7841.7|7835.7|7841.2|7835.2|7841.7|7835.7|7841.1|7835.1|0
1653479580000|2022-05-25 11:53:00|7841.4|7835.4|7841.9|7835.9|7841.9|7835.9|7841.4|7835.4|0
1653479590000|2022-05-25 11:53:10|7842.4|7836.4|7842.4|7836.4|7842.9|7836.9|7842.4|7836.4|0
1653479600000|2022-05-25 11:53:20|7842.9|7836.9|7842.9|7836.9|7843.7|7837.7|7842.2|7836.2|1
1653479610000|2022-05-25 11:53:30|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|0
1653479620000|2022-05-25 11:53:40|7842.9|7836.9|7842.7|7836.7|7842.9|7836.9|7842.4|7836.4|0
1653479630000|2022-05-25 11:53:50|7842.9|7836.9|7843.2|7837.2|7843.2|7837.2|7842.4|7836.4|0
1653479640000|2022-05-25 11:54:00|7842.9|7836.9|7843.2|7837.2|7843.2|7837.2|7842.7|7836.7|0
1653479650000|2022-05-25 11:54:10|7842.7|7836.7|7842.4|7836.4|7842.9|7836.9|7842.4|7836.4|0
1653479660000|2022-05-25 11:54:20|7842.7|7836.7|7842.4|7836.4|7842.7|7836.7|7841.9|7835.9|0
1653479670000|2022-05-25 11:54:30|7842.1|7836.1|7842.9|7836.9|7842.9|7836.9|7841.6|7835.6|2
1653479680000|2022-05-25 11:54:40|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|0
1653479690000|2022-05-25 11:54:50|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|0
1653479700000|2022-05-25 11:55:00|7843.9|7837.9|7842.9|7836.9|7843.9|7837.9|7842.9|7836.9|1
1653479710000|2022-05-25 11:55:10|7842.7|7836.7|7842.9|7836.9|7842.9|7836.9|7842.7|7836.7|0
1653479720000|2022-05-25 11:55:20|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|0
1653479730000|2022-05-25 11:55:30|7842.2|7836.2|7842.2|7836.2|7842.9|7836.9|7841.2|7835.2|3
1653479740000|2022-05-25 11:55:40|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|3
1653479760000|2022-05-25 11:56:00|7843.4|7837.4|7843.4|7837.4|7843.7|7837.7|7843.4|7837.4|0
1653479770000|2022-05-25 11:56:10|7843.7|7837.7|7839.4|7833.4|7843.7|7837.7|7838.6|7832.6|4
1653479780000|2022-05-25 11:56:20|7838.7|7832.7|7841.4|7835.4|7842.1|7836.1|7838.7|7832.7|2
1653479790000|2022-05-25 11:56:30|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1653479800000|2022-05-25 11:56:40|7841.6|7835.6|7841.9|7835.9|7841.9|7835.9|7841.4|7835.4|0
1653479810000|2022-05-25 11:56:50|7841.6|7835.6|7841.4|7835.4|7842.2|7836.2|7841.4|7835.4|4
1653479820000|2022-05-25 11:57:00|7841.9|7835.9|7841.1|7835.1|7842.4|7836.4|7841.1|7835.1|0
1653479830000|2022-05-25 11:57:10|7840.9|7834.9|7839.4|7833.4|7840.9|7834.9|7839.1|7833.1|2
1653479840000|2022-05-25 11:57:20|7839.1|7833.1|7838.4|7832.4|7839.1|7833.1|7838.4|7832.4|0
1653479860000|2022-05-25 11:57:40|7838.6|7832.6|7839.4|7833.4|7839.6|7833.6|7838.6|7832.6|1
1653479870000|2022-05-25 11:57:50|7839.6|7833.6|7839.4|7833.4|7839.9|7833.9|7839.1|7833.1|0
1653479880000|2022-05-25 11:58:00|7839.1|7833.1|7839.6|7833.6|7839.6|7833.6|7837.9|7831.9|2
1653479890000|2022-05-25 11:58:10|7839.1|7833.1|7838.6|7832.6|7839.4|7833.4|7838.6|7832.6|0
1653479900000|2022-05-25 11:58:20|7837.9|7831.9|7837.1|7831.1|7837.9|7831.9|7837.1|7831.1|0
1653479910000|2022-05-25 11:58:30|7837.6|7831.6|7837.1|7831.1|7838.4|7832.4|7837.1|7831.1|1
1653479920000|2022-05-25 11:58:40|7836.9|7830.9|7843.4|7837.4|7843.9|7837.9|7836.6|7830.6|12
1653479930000|2022-05-25 11:58:50|7844.9|7838.9|7844.4|7838.4|7844.9|7838.9|7844.1|7838.1|1
1653479940000|2022-05-25 11:59:00|7843.6|7837.6|7842.4|7836.4|7843.6|7837.6|7842.4|7836.4|1
1653479950000|2022-05-25 11:59:10|7842.1|7836.1|7842.9|7836.9|7842.9|7836.9|7842.1|7836.1|1
1653479960000|2022-05-25 11:59:20|7843.1|7837.1|7843.1|7837.1|7843.4|7837.4|7843.1|7837.1|0
1653479970000|2022-05-25 11:59:30|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|7842.9|7836.9|0
1653479980000|2022-05-25 11:59:40|7843.1|7837.1|7842.6|7836.6|7843.4|7837.4|7842.6|7836.6|1
1653479990000|2022-05-25 11:59:50|7842.4|7836.4|7843.1|7837.1|7843.1|7837.1|7842.4|7836.4|0
1653480000000|2022-05-25 12:00:00|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|7842.4|7836.4|0
1653480010000|2022-05-25 12:00:10|7842.4|7836.4|7842.9|7836.9|7842.9|7836.9|7842.4|7836.4|0
1653480040000|2022-05-25 12:00:40|7842.4|7836.4|7840.9|7834.9|7842.4|7836.4|7840.9|7834.9|3
1653480050000|2022-05-25 12:00:50|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|1
1653480060000|2022-05-25 12:01:00|7841.1|7835.1|7842.6|7836.6|7842.6|7836.6|7840.6|7834.6|2
1653480070000|2022-05-25 12:01:10|7842.2|7836.2|7841.7|7835.7|7842.4|7836.4|7841.7|7835.7|0
1653480080000|2022-05-25 12:01:20|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1653480090000|2022-05-25 12:01:30|7841.1|7835.1|7840.2|7834.2|7841.4|7835.4|7840.2|7834.2|2
1653480100000|2022-05-25 12:01:40|7839.9|7833.9|7840.9|7834.9|7840.9|7834.9|7839.9|7833.9|7
1653480110000|2022-05-25 12:01:50|7841.4|7835.4|7843.2|7837.2|7843.2|7837.2|7841.4|7835.4|9
1653480120000|2022-05-25 12:02:00|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|11
1653480130000|2022-05-25 12:02:10|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|0
1653480140000|2022-05-25 12:02:20|7843.9|7837.9|7843.7|7837.7|7843.9|7837.9|7843.7|7837.7|1
1653480150000|2022-05-25 12:02:30|7843.5|7837.5|7848.2|7842.2|7848.5|7842.5|7843.5|7837.5|13
1653480160000|2022-05-25 12:02:40|7844|7838|7843.7|7837.7|7844|7838|7843.7|7837.7|21
1653480170000|2022-05-25 12:02:50|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|0
1653480180000|2022-05-25 12:03:00|7843.7|7837.7|7845|7839|7846|7840|7843.5|7837.5|3
1653480190000|2022-05-25 12:03:10|7846|7840|7846|7840|7846|7840|7846|7840|0
1653480200000|2022-05-25 12:03:20|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|7845.5|7839.5|0
1653480210000|2022-05-25 12:03:30|7845.7|7839.7|7846|7840|7846|7840|7845.7|7839.7|0
1653480220000|2022-05-25 12:03:40|7846.5|7840.5|7847.2|7841.2|7847.5|7841.5|7846.5|7840.5|1
1653480230000|2022-05-25 12:03:50|7847.5|7841.5|7846.7|7840.7|7847.5|7841.5|7846.7|7840.7|1
1653480240000|2022-05-25 12:04:00|7845.7|7839.7|7842.7|7836.7|7846|7840|7842.7|7836.7|2
1653480250000|2022-05-25 12:04:10|7842.4|7836.4|7839|7833|7842.4|7836.4|7838.5|7832.5|2
1653480260000|2022-05-25 12:04:20|7838.7|7832.7|7836.7|7830.7|7838.7|7832.7|7836.7|7830.7|3
1653480270000|2022-05-25 12:04:30|7836.5|7830.5|7837.5|7831.5|7837.5|7831.5|7836.2|7830.2|3
1653480290000|2022-05-25 12:04:50|7837.7|7831.7|7837.7|7831.7|7837.7|7831.7|7837.7|7831.7|0
1653480300000|2022-05-25 12:05:00|7837.5|7831.5|7837.5|7831.5|7837.7|7831.7|7837.5|7831.5|0
1653480310000|2022-05-25 12:05:10|7837|7831|7832.7|7826.7|7837|7831|7832.7|7826.7|1
1653480320000|2022-05-25 12:05:20|7833|7827|7832.2|7826.2|7833|7827|7832.2|7826.2|1
1653480330000|2022-05-25 12:05:30|7831.4|7825.4|7829.2|7823.2|7831.4|7825.4|7829.2|7823.2|0
1653480340000|2022-05-25 12:05:40|7829.5|7823.5|7831.7|7825.7|7831.7|7825.7|7829.2|7823.2|6
1653480350000|2022-05-25 12:05:50|7831.4|7825.4|7829.9|7823.9|7831.4|7825.4|7829.9|7823.9|0
1653480360000|2022-05-25 12:06:00|7829.7|7823.7|7829.2|7823.2|7829.7|7823.7|7826.2|7820.2|11
1653480370000|2022-05-25 12:06:10|7828.4|7822.4|7831.9|7825.9|7832.2|7826.2|7828.4|7822.4|6
1653480390000|2022-05-25 12:06:30|7831.7|7825.7|7823.9|7817.9|7831.7|7825.7|7823.9|7817.9|38
1653480400000|2022-05-25 12:06:40|7823.4|7817.4|7819.9|7813.9|7824.9|7818.9|7819.9|7813.9|3
1653480410000|2022-05-25 12:06:50|7820.4|7814.4|7820.6|7814.6|7821.4|7815.4|7819.9|7813.9|6
1653480420000|2022-05-25 12:07:00|7822.1|7816.1|7819.6|7813.6|7823.6|7817.6|7815.1|7809.1|24
1653480430000|2022-05-25 12:07:10|7819.4|7813.4|7818.6|7812.6|7819.4|7813.4|7816.6|7810.6|3
1653480440000|2022-05-25 12:07:20|7819.9|7813.9|7819.9|7813.9|7819.9|7813.9|7819.9|7813.9|2
1653480450000|2022-05-25 12:07:30|7819.6|7813.6|7817.4|7811.4|7819.6|7813.6|7817.4|7811.4|3
1653480460000|2022-05-25 12:07:40|7817.1|7811.1|7817.4|7811.4|7817.4|7811.4|7816.4|7810.4|0
1653480470000|2022-05-25 12:07:50|7817.9|7811.9|7817.9|7811.9|7817.9|7811.9|7817.9|7811.9|0
1653480480000|2022-05-25 12:08:00|7817.6|7811.6|7817.1|7811.1|7817.6|7811.6|7816.9|7810.9|0
1653480490000|2022-05-25 12:08:10|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|0
1653480500000|2022-05-25 12:08:20|7817.6|7811.6|7820.9|7814.9|7820.9|7814.9|7817.6|7811.6|4
1653480510000|2022-05-25 12:08:30|7819.6|7813.6|7819.6|7813.6|7819.6|7813.6|7819.6|7813.6|10
1653480520000|2022-05-25 12:08:40|7819.4|7813.4|7819.6|7813.6|7819.6|7813.6|7819.4|7813.4|0
1653480530000|2022-05-25 12:08:50|7819.4|7813.4|7819.1|7813.1|7819.4|7813.4|7819.1|7813.1|1
1653480540000|2022-05-25 12:09:00|7818.9|7812.9|7818.6|7812.6|7818.9|7812.9|7818.6|7812.6|0
1653480560000|2022-05-25 12:09:20|7818.1|7812.1|7815.8|7809.8|7818.1|7812.1|7815.8|7809.8|2
1653480570000|2022-05-25 12:09:30|7816.4|7810.4|7816.4|7810.4|7816.4|7810.4|7816.1|7810.1|1
1653480580000|2022-05-25 12:09:40|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|0
1653480590000|2022-05-25 12:09:50|7817.4|7811.4|7815.9|7809.9|7817.4|7811.4|7815.9|7809.9|1
1653480600000|2022-05-25 12:10:00|7816.1|7810.1|7816.4|7810.4|7816.4|7810.4|7816.1|7810.1|0
1653480610000|2022-05-25 12:10:10|7816.1|7810.1|7816.4|7810.4|7816.4|7810.4|7815.1|7809.1|1
1653480620000|2022-05-25 12:10:20|7818.1|7812.1|7817.4|7811.4|7818.1|7812.1|7817.4|7811.4|1
1653480630000|2022-05-25 12:10:30|7817.1|7811.1|7817.4|7811.4|7817.4|7811.4|7817.1|7811.1|0
1653480640000|2022-05-25 12:10:40|7817.1|7811.1|7817.1|7811.1|7817.4|7811.4|7817.1|7811.1|0
1653480650000|2022-05-25 12:10:50|7816.9|7810.9|7818.6|7812.6|7818.9|7812.9|7816.4|7810.4|1
1653480660000|2022-05-25 12:11:00|7818.4|7812.4|7819.1|7813.1|7819.1|7813.1|7817.4|7811.4|3
1653480670000|2022-05-25 12:11:10|7819.6|7813.6|7819.6|7813.6|7819.6|7813.6|7819.1|7813.1|0
1653480680000|2022-05-25 12:11:20|7819.9|7813.9|7820.4|7814.4|7820.6|7814.6|7819.9|7813.9|1
1653480690000|2022-05-25 12:11:30|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|0
1653480700000|2022-05-25 12:11:40|7820.4|7814.4|7820.4|7814.4|7820.4|7814.4|7820.4|7814.4|0
1653480710000|2022-05-25 12:11:50|7820.6|7814.6|7818.8|7812.8|7820.6|7814.6|7818.8|7812.8|7
1653480720000|2022-05-25 12:12:00|7819.6|7813.6|7819.6|7813.6|7820.1|7814.1|7819.1|7813.1|4
1653480730000|2022-05-25 12:12:10|7819.9|7813.9|7819.9|7813.9|7820.1|7814.1|7819.9|7813.9|0
1653480740000|2022-05-25 12:12:20|7820.1|7814.1|7821.1|7815.1|7821.1|7815.1|7819.9|7813.9|8
1653480750000|2022-05-25 12:12:30|7820.9|7814.9|7819.9|7813.9|7820.9|7814.9|7819.9|7813.9|0
1653480760000|2022-05-25 12:12:40|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|7820.1|7814.1|0
1653480770000|2022-05-25 12:12:50|7820.4|7814.4|7818.1|7812.1|7820.4|7814.4|7817.6|7811.6|3
1653480780000|2022-05-25 12:13:00|7818.3|7812.3|7818.1|7812.1|7818.3|7812.3|7817.9|7811.9|2
1653480810000|2022-05-25 12:13:30|7818.4|7812.4|7818.6|7812.6|7820.1|7814.1|7818.1|7812.1|3
1653480820000|2022-05-25 12:13:40|7818.1|7812.1|7812.9|7806.9|7818.1|7812.1|7811.6|7805.6|9
1653480830000|2022-05-25 12:13:50|7813.1|7807.1|7813.6|7807.6|7813.6|7807.6|7813.1|7807.1|1
1653480840000|2022-05-25 12:14:00|7813.9|7807.9|7812.6|7806.6|7814.9|7808.9|7812.6|7806.6|2
1653480850000|2022-05-25 12:14:10|7812.1|7806.1|7812.9|7806.9|7813.6|7807.6|7811.6|7805.6|35
1653480860000|2022-05-25 12:14:20|7813.1|7807.1|7812.9|7806.9|7813.4|7807.4|7812.9|7806.9|1
1653480870000|2022-05-25 12:14:30|7814.6|7808.6|7814.9|7808.9|7815.1|7809.1|7813.9|7807.9|5
1653480880000|2022-05-25 12:14:40|7815.1|7809.1|7815.4|7809.4|7815.4|7809.4|7814.4|7808.4|3
1653480890000|2022-05-25 12:14:50|7815.9|7809.9|7815.9|7809.9|7816.6|7810.6|7815.9|7809.9|0
1653480900000|2022-05-25 12:15:00|7815.6|7809.6|7814.6|7808.6|7815.9|7809.9|7813.4|7807.4|2
1653480910000|2022-05-25 12:15:10|7814.4|7808.4|7814.1|7808.1|7814.4|7808.4|7812.1|7806.1|9
1653480920000|2022-05-25 12:15:20|7814.6|7808.6|7814.4|7808.4|7814.6|7808.6|7814.1|7808.1|1
1653480930000|2022-05-25 12:15:30|7814.6|7808.6|7813.6|7807.6|7814.6|7808.6|7813.4|7807.4|1
1653480940000|2022-05-25 12:15:40|7813.9|7807.9|7812.9|7806.9|7813.9|7807.9|7812.6|7806.6|0
1653480950000|2022-05-25 12:15:50|7813.1|7807.1|7813.4|7807.4|7813.6|7807.6|7813.1|7807.1|0
1653480960000|2022-05-25 12:16:00|7813.1|7807.1|7812.1|7806.1|7813.4|7807.4|7811.6|7805.6|1
1653480980000|2022-05-25 12:16:20|7812.6|7806.6|7811.6|7805.6|7812.6|7806.6|7811.6|7805.6|2
1653480990000|2022-05-25 12:16:30|7811.9|7805.9|7815.9|7809.9|7815.9|7809.9|7811.9|7805.9|13
1653481000000|2022-05-25 12:16:40|7815.6|7809.6|7814.6|7808.6|7815.6|7809.6|7813.9|7807.9|4
1653481010000|2022-05-25 12:16:50|7813.6|7807.6|7815.6|7809.6|7815.6|7809.6|7813.6|7807.6|1
1653481020000|2022-05-25 12:17:00|7814.9|7808.9|7814.1|7808.1|7814.9|7808.9|7814.1|7808.1|3
1653481030000|2022-05-25 12:17:10|7813.9|7807.9|7811.6|7805.6|7813.9|7807.9|7811.4|7805.4|2
1653481040000|2022-05-25 12:17:20|7812.1|7806.1|7811.9|7805.9|7812.4|7806.4|7811.6|7805.6|0
1653481050000|2022-05-25 12:17:30|7812.1|7806.1|7810.4|7804.4|7812.1|7806.1|7810.4|7804.4|1
1653481060000|2022-05-25 12:17:40|7804.6|7798.6|7804.4|7798.4|7804.9|7798.9|7803.6|7797.6|36
1653481070000|2022-05-25 12:17:50|7804.1|7798.1|7796.4|7790.4|7804.1|7798.1|7796.1|7790.1|115
1653481080000|2022-05-25 12:18:00|7795.9|7789.9|7793.6|7787.6|7796.6|7790.6|7793.4|7787.4|2
1653481090000|2022-05-25 12:18:10|7792.6|7786.6|7795.3|7789.3|7795.3|7789.3|7792.3|7786.3|16
1653481100000|2022-05-25 12:18:20|7795.1|7789.1|7794.3|7788.3|7795.3|7789.3|7794.3|7788.3|2
1653481110000|2022-05-25 12:18:30|7794.1|7788.1|7793.1|7787.1|7794.1|7788.1|7793.1|7787.1|1
1653481120000|2022-05-25 12:18:40|7794.3|7788.3|7794.3|7788.3|7794.6|7788.6|7794.3|7788.3|0
1653481130000|2022-05-25 12:18:50|7793.8|7787.8|7794.3|7788.3|7794.3|7788.3|7793.1|7787.1|2
1653481140000|2022-05-25 12:19:00|7793.8|7787.8|7795.3|7789.3|7795.8|7789.8|7793.8|7787.8|6
1653481150000|2022-05-25 12:19:10|7797.3|7791.3|7801.1|7795.1|7801.1|7795.1|7797.3|7791.3|10
1653481160000|2022-05-25 12:19:20|7800.9|7794.9|7801.6|7795.6|7801.6|7795.6|7800.9|7794.9|1
1653481170000|2022-05-25 12:19:30|7801.9|7795.9|7802.1|7796.1|7802.1|7796.1|7800.9|7794.9|0
1653481180000|2022-05-25 12:19:40|7801.6|7795.6|7803.6|7797.6|7803.6|7797.6|7801.4|7795.4|3
1653481190000|2022-05-25 12:19:50|7804.3|7798.3|7803.9|7797.9|7804.3|7798.3|7802.4|7796.4|11
1653481200000|2022-05-25 12:20:00|7804.1|7798.1|7812.4|7806.4|7812.6|7806.6|7804.1|7798.1|20
1653481210000|2022-05-25 12:20:10|7809.4|7803.4|7806.1|7800.1|7809.4|7803.4|7806.1|7800.1|9
1653481220000|2022-05-25 12:20:20|7806.6|7800.6|7813.7|7807.7|7813.7|7807.7|7806.4|7800.4|54
1653481230000|2022-05-25 12:20:30|7813.2|7807.2|7813.7|7807.7|7813.7|7807.7|7813.2|7807.2|0
1653481240000|2022-05-25 12:20:40|7815.2|7809.2|7812.4|7806.4|7815.7|7809.7|7811.9|7805.9|0
1653481250000|2022-05-25 12:20:50|7812.2|7806.2|7809.2|7803.2|7812.2|7806.2|7809.2|7803.2|15
1653481260000|2022-05-25 12:21:00|7809.4|7803.4|7810.7|7804.7|7810.7|7804.7|7809.2|7803.2|10
1653481280000|2022-05-25 12:21:20|7810.2|7804.2|7806.4|7800.4|7810.7|7804.7|7806.4|7800.4|15
1653481290000|2022-05-25 12:21:30|7806.7|7800.7|7807.1|7801.1|7809.4|7803.4|7806.7|7800.7|5
1653481300000|2022-05-25 12:21:40|7807.4|7801.4|7807.6|7801.6|7808.1|7802.1|7807.4|7801.4|0
1653481310000|2022-05-25 12:21:50|7807.4|7801.4|7806.6|7800.6|7807.4|7801.4|7806.6|7800.6|4
1653481320000|2022-05-25 12:22:00|7806.4|7800.4|7808.4|7802.4|7808.6|7802.6|7806.4|7800.4|3
1653481330000|2022-05-25 12:22:10|7807.9|7801.9|7807.1|7801.1|7808.1|7802.1|7805.9|7799.9|1
1653481340000|2022-05-25 12:22:20|7807.6|7801.6|7804.6|7798.6|7808.1|7802.1|7804.6|7798.6|6
1653481350000|2022-05-25 12:22:30|7804.4|7798.4|7806.1|7800.1|7806.9|7800.9|7804.4|7798.4|2
1653481370000|2022-05-25 12:22:50|7805.4|7799.4|7805.6|7799.6|7805.6|7799.6|7804.7|7798.7|13
1653481380000|2022-05-25 12:23:00|7806.1|7800.1|7805.9|7799.9|7807.9|7801.9|7805.6|7799.6|11
1653481390000|2022-05-25 12:23:10|7805.6|7799.6|7805.9|7799.9|7806.4|7800.4|7805.6|7799.6|0
1653481400000|2022-05-25 12:23:20|7806.1|7800.1|7807.1|7801.1|7807.4|7801.4|7806.1|7800.1|10
1653481410000|2022-05-25 12:23:30|7807.4|7801.4|7804.4|7798.4|7807.4|7801.4|7803.6|7797.6|3
1653481420000|2022-05-25 12:23:40|7804.1|7798.1|7803.2|7797.2|7804.4|7798.4|7803.2|7797.2|0
1653481430000|2022-05-25 12:23:50|7803.4|7797.4|7805.7|7799.7|7805.7|7799.7|7803.4|7797.4|2
1653481440000|2022-05-25 12:24:00|||||||||1
1653481450000|2022-05-25 12:24:10|7805.4|7799.4|7802.9|7796.9|7805.4|7799.4|7802.1|7796.1|2
1653481460000|2022-05-25 12:24:20|7803.4|7797.4|7802.6|7796.6|7803.4|7797.4|7802.6|7796.6|0
1653481470000|2022-05-25 12:24:30|7802.9|7796.9|7803.1|7797.1|7803.1|7797.1|7802.6|7796.6|0
1653481480000|2022-05-25 12:24:40|7802.6|7796.6|7803.6|7797.6|7803.6|7797.6|7802.6|7796.6|0
1653481500000|2022-05-25 12:25:00|7803.4|7797.4|7800.9|7794.9|7803.4|7797.4|7800.9|7794.9|2
1653481510000|2022-05-25 12:25:10|7801.1|7795.1|7803.9|7797.9|7803.9|7797.9|7800.4|7794.4|9
1653481520000|2022-05-25 12:25:20|7803.4|7797.4|7801.9|7795.9|7803.9|7797.9|7801.9|7795.9|3
1653481530000|2022-05-25 12:25:30|7800.9|7794.9|7802.6|7796.6|7802.6|7796.6|7800.9|7794.9|1
1653481540000|2022-05-25 12:25:40|7801.9|7795.9|7803.2|7797.2|7803.2|7797.2|7801.9|7795.9|2
1653481550000|2022-05-25 12:25:50|7803.4|7797.4|7805.2|7799.2|7805.2|7799.2|7803.1|7797.1|4
1653481560000|2022-05-25 12:26:00|7804.1|7798.1|7803.1|7797.1|7804.4|7798.4|7803.1|7797.1|3
1653481570000|2022-05-25 12:26:10|7804.9|7798.9|7805.2|7799.2|7805.2|7799.2|7804.9|7798.9|2
1653481590000|2022-05-25 12:26:30|7804.1|7798.1|7803.6|7797.6|7804.1|7798.1|7803.1|7797.1|10
1653481600000|2022-05-25 12:26:40|7803.4|7797.4|7803.6|7797.6|7804.1|7798.1|7802.4|7796.4|3
1653481610000|2022-05-25 12:26:50|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|0
1653481620000|2022-05-25 12:27:00|7803.9|7797.9|7802.9|7796.9|7803.9|7797.9|7802.6|7796.6|2
1653481630000|2022-05-25 12:27:10|7803.6|7797.6|7806.4|7800.4|7806.9|7800.9|7803.6|7797.6|11
1653481640000|2022-05-25 12:27:20|7806.9|7800.9|7805.9|7799.9|7806.9|7800.9|7805.9|7799.9|3
1653481650000|2022-05-25 12:27:30|7806.2|7800.2|7806.4|7800.4|7806.4|7800.4|7806.2|7800.2|0
1653481660000|2022-05-25 12:27:40|7806.7|7800.7|7806.7|7800.7|7806.7|7800.7|7806.7|7800.7|2
1653481670000|2022-05-25 12:27:50|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|7806.7|7800.7|0
1653481680000|2022-05-25 12:28:00|7811.2|7805.2|7813.2|7807.2|7813.2|7807.2|7811.2|7805.2|7
1653481690000|2022-05-25 12:28:10|7812.9|7806.9|7813.2|7807.2|7813.2|7807.2|7812.9|7806.9|6
1653481700000|2022-05-25 12:28:20|7812.9|7806.9|7813.6|7807.6|7814.1|7808.1|7812.9|7806.9|1
1653481710000|2022-05-25 12:28:30|7811.9|7805.9|7814.4|7808.4|7814.4|7808.4|7811.9|7805.9|5
1653481720000|2022-05-25 12:28:40|7817.2|7811.2|7817.1|7811.1|7818.9|7812.9|7816.9|7810.9|7
1653481740000|2022-05-25 12:29:00|7815.6|7809.6|7815.9|7809.9|7815.9|7809.9|7815.4|7809.4|4
1653481750000|2022-05-25 12:29:10|7815.4|7809.4|7814.4|7808.4|7815.4|7809.4|7814.4|7808.4|0
1653481760000|2022-05-25 12:29:20|7814.2|7808.2|7813.7|7807.7|7814.2|7808.2|7813.7|7807.7|0
1653481770000|2022-05-25 12:29:30|7811.2|7805.2|7809.9|7803.9|7811.9|7805.9|7809.9|7803.9|6
1653481790000|2022-05-25 12:29:50|7810.4|7804.4|7809.7|7803.7|7810.4|7804.4|7809.4|7803.4|1
1653481800000|2022-05-25 12:30:00|7809.9|7803.9|7812.2|7806.2|7812.2|7806.2|7809.9|7803.9|1
1653481810000|2022-05-25 12:30:10|7812.4|7806.4|7810.9|7804.9|7812.7|7806.7|7810.9|7804.9|2
1653481820000|2022-05-25 12:30:20|7810.7|7804.7|7812.2|7806.2|7812.7|7806.7|7810.7|7804.7|1
1653481850000|2022-05-25 12:30:50|||||||||3
1653481860000|2022-05-25 12:31:00|7811.9|7805.9|7811.1|7805.1|7812.7|7806.7|7811.1|7805.1|10
1653481870000|2022-05-25 12:31:10|7810.6|7804.6|7810.1|7804.1|7811.1|7805.1|7810.1|7804.1|1
1653481880000|2022-05-25 12:31:20|7809.9|7803.9|7808.1|7802.1|7809.9|7803.9|7808.1|7802.1|3
1653481890000|2022-05-25 12:31:30|7807.6|7801.6|7814.1|7808.1|7815.4|7809.4|7807.6|7801.6|6
1653481900000|2022-05-25 12:31:40|7813.6|7807.6|7813.1|7807.1|7813.6|7807.6|7813.1|7807.1|1
1653481910000|2022-05-25 12:31:50|7812.9|7806.9|7810.6|7804.6|7812.9|7806.9|7810.6|7804.6|3
1653481920000|2022-05-25 12:32:00|7811.6|7805.6|7811.4|7805.4|7812.2|7806.2|7810.9|7804.9|5
1653481930000|2022-05-25 12:32:10|7811.6|7805.6|7812.9|7806.9|7812.9|7806.9|7811.6|7805.6|1
1653481960000|2022-05-25 12:32:40|7812.4|7806.4|7814.9|7808.9|7814.9|7808.9|7811.9|7805.9|6
1653481970000|2022-05-25 12:32:50|7815.2|7809.2|7815.9|7809.9|7815.9|7809.9|7815.2|7809.2|0
1653481980000|2022-05-25 12:33:00|7816.2|7810.2|7815.2|7809.2|7817.7|7811.7|7815.2|7809.2|0
1653481990000|2022-05-25 12:33:10|||||||||1
1653482000000|2022-05-25 12:33:20|7815.6|7809.6|7815.9|7809.9|7815.9|7809.9|7815.6|7809.6|0
1653482010000|2022-05-25 12:33:30|7815.6|7809.6|7815.9|7809.9|7815.9|7809.9|7815.4|7809.4|1
1653482020000|2022-05-25 12:33:40|7816.1|7810.1|7817.9|7811.9|7818.2|7812.2|7816.1|7810.1|2
1653482040000|2022-05-25 12:34:00|7817.7|7811.7|7816.4|7810.4|7817.9|7811.9|7815.4|7809.4|2
1653482050000|2022-05-25 12:34:10|7816.1|7810.1|7814.4|7808.4|7816.1|7810.1|7814.4|7808.4|1
1653482060000|2022-05-25 12:34:20|7814.6|7808.6|7819.9|7813.9|7819.9|7813.9|7814.6|7808.6|10
1653482070000|2022-05-25 12:34:30|7819.7|7813.7|7819.4|7813.4|7820.9|7814.9|7819.4|7813.4|16
1653482080000|2022-05-25 12:34:40|7819.1|7813.1|7820.9|7814.9|7821.6|7815.6|7819.1|7813.1|2
1653482090000|2022-05-25 12:34:50|7820.4|7814.4|7820.2|7814.2|7823.6|7817.6|7820.1|7814.1|3
1653482100000|2022-05-25 12:35:00|7819.7|7813.7|7819.9|7813.9|7819.9|7813.9|7819.7|7813.7|0
1653482110000|2022-05-25 12:35:10|7819.7|7813.7|7819.7|7813.7|7819.9|7813.9|7819.7|7813.7|1
1653482120000|2022-05-25 12:35:20|7819.9|7813.9|7816.7|7810.7|7819.9|7813.9|7816.4|7810.4|6
1653482130000|2022-05-25 12:35:30|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|0
1653482140000|2022-05-25 12:35:40|7817.1|7811.1|7816.6|7810.6|7817.1|7811.1|7816.4|7810.4|0
1653482150000|2022-05-25 12:35:50|7815.9|7809.9|7815.6|7809.6|7817.1|7811.1|7815.6|7809.6|1
1653482160000|2022-05-25 12:36:00|7816.1|7810.1|7816.6|7810.6|7816.9|7810.9|7816.1|7810.1|1
1653482170000|2022-05-25 12:36:10|7815.6|7809.6|7816.1|7810.1|7816.4|7810.4|7815.6|7809.6|2
1653482180000|2022-05-25 12:36:20|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|0
1653482190000|2022-05-25 12:36:30|7816.1|7810.1|7815.9|7809.9|7816.1|7810.1|7815.9|7809.9|0
1653482200000|2022-05-25 12:36:40|7813.2|7807.2|7812.4|7806.4|7813.2|7807.2|7812.4|7806.4|2
1653482210000|2022-05-25 12:36:50|7812.1|7806.1|7811.9|7805.9|7812.1|7806.1|7811.6|7805.6|0
1653482220000|2022-05-25 12:37:00|7811.4|7805.4|7810.4|7804.4|7811.4|7805.4|7809.1|7803.1|1
1653482230000|2022-05-25 12:37:10|7811.1|7805.1|7808.6|7802.6|7811.4|7805.4|7808.6|7802.6|1
1653482240000|2022-05-25 12:37:20|7808.9|7802.9|7807.4|7801.4|7810.9|7804.9|7807.4|7801.4|4
1653482250000|2022-05-25 12:37:30|7808.9|7802.9|7809.4|7803.4|7809.4|7803.4|7808.9|7802.9|1
1653482260000|2022-05-25 12:37:40|7809.1|7803.1|7808.9|7802.9|7809.1|7803.1|7808.9|7802.9|0
1653482270000|2022-05-25 12:37:50|7806.9|7800.9|7806.9|7800.9|7806.9|7800.9|7806.9|7800.9|8
1653482280000|2022-05-25 12:38:00|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7806.9|7800.9|0
1653482290000|2022-05-25 12:38:10|7806.9|7800.9|7806.9|7800.9|7806.9|7800.9|7806.9|7800.9|0
1653482300000|2022-05-25 12:38:20|7807.2|7801.2|7806.4|7800.4|7807.4|7801.4|7806.4|7800.4|2
1653482310000|2022-05-25 12:38:30|7806.7|7800.7|7806.9|7800.9|7806.9|7800.9|7806.1|7800.1|2
1653482320000|2022-05-25 12:38:40|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7806.9|7800.9|2
1653482330000|2022-05-25 12:38:50|7807.9|7801.9|7814.1|7808.1|7814.1|7808.1|7807.4|7801.4|8
1653482340000|2022-05-25 12:39:00|7814.4|7808.4|7814.4|7808.4|7815.2|7809.2|7814.4|7808.4|0
1653482350000|2022-05-25 12:39:10|7813.9|7807.9|7812.1|7806.1|7813.9|7807.9|7812.1|7806.1|2
1653482360000|2022-05-25 12:39:20|7813.6|7807.6|7813.9|7807.9|7814.1|7808.1|7813.6|7807.6|0
1653482380000|2022-05-25 12:39:40|7812.7|7806.7|7811.4|7805.4|7812.7|7806.7|7811.2|7805.2|0
1653482390000|2022-05-25 12:39:50|7811.1|7805.1|7813.1|7807.1|7813.1|7807.1|7811.1|7805.1|0
1653482400000|2022-05-25 12:40:00|7813.7|7807.7|7814.2|7808.2|7814.6|7808.6|7811.9|7805.9|6
1653482410000|2022-05-25 12:40:10|7814.4|7808.4|7813.1|7807.1|7814.4|7808.4|7811.4|7805.4|3
1653482420000|2022-05-25 12:40:20|7812.9|7806.9|7812.6|7806.6|7812.9|7806.9|7810.9|7804.9|1
1653482430000|2022-05-25 12:40:30|7812.1|7806.1|7810.1|7804.1|7812.1|7806.1|7810.1|7804.1|0
1653482440000|2022-05-25 12:40:40|7810.6|7804.6|7809.6|7803.6|7810.6|7804.6|7809.6|7803.6|0
1653482450000|2022-05-25 12:40:50|7810.1|7804.1|7808.6|7802.6|7810.1|7804.1|7808.6|7802.6|0
1653482460000|2022-05-25 12:41:00|7807.9|7801.9|7806.4|7800.4|7807.9|7801.9|7806.4|7800.4|2
1653482470000|2022-05-25 12:41:10|7806.7|7800.7|7809.6|7803.6|7810.1|7804.1|7806.7|7800.7|6
1653482480000|2022-05-25 12:41:20|7809.9|7803.9|7809.9|7803.9|7810.1|7804.1|7809.9|7803.9|0
1653482490000|2022-05-25 12:41:30|7809.6|7803.6|7809.6|7803.6|7810.1|7804.1|7809.6|7803.6|0
1653482500000|2022-05-25 12:41:40|7809.9|7803.9|7810.1|7804.1|7810.1|7804.1|7808.9|7802.9|1
1653482510000|2022-05-25 12:41:50|7809.6|7803.6|7812.6|7806.6|7813.4|7807.4|7807.9|7801.9|8
1653482520000|2022-05-25 12:42:00|7812.1|7806.1|7812.1|7806.1|7812.6|7806.6|7812.1|7806.1|2
1653482530000|2022-05-25 12:42:10|7812.4|7806.4|7812.6|7806.6|7812.6|7806.6|7812.4|7806.4|0
1653482540000|2022-05-25 12:42:20|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|0
1653482550000|2022-05-25 12:42:30|7812.9|7806.9|7812.4|7806.4|7812.9|7806.9|7812.4|7806.4|0
1653482560000|2022-05-25 12:42:40|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|1
1653482570000|2022-05-25 12:42:50|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|0
1653482580000|2022-05-25 12:43:00|7812.4|7806.4|7810.6|7804.6|7812.4|7806.4|7809.6|7803.6|15
1653482590000|2022-05-25 12:43:10|7810.4|7804.4|7810.6|7804.6|7810.6|7804.6|7809.6|7803.6|1
1653482600000|2022-05-25 12:43:20|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|0
1653482610000|2022-05-25 12:43:30|7810.6|7804.6|7810.6|7804.6|7810.6|7804.6|7810.6|7804.6|0
1653482620000|2022-05-25 12:43:40|7809.4|7803.4|7808.6|7802.6|7809.4|7803.4|7808.6|7802.6|0
1653482630000|2022-05-25 12:43:50|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|0
1653482640000|2022-05-25 12:44:00|7808.6|7802.6|7809.6|7803.6|7811.1|7805.1|7808.6|7802.6|1
1653482650000|2022-05-25 12:44:10|7810.9|7804.9|7809.9|7803.9|7811.1|7805.1|7809.9|7803.9|0
1653482660000|2022-05-25 12:44:20|7809.6|7803.6|7809.6|7803.6|7809.9|7803.9|7809.4|7803.4|1
1653482670000|2022-05-25 12:44:30|7808.4|7802.4|7809.9|7803.9|7809.9|7803.9|7808.4|7802.4|2
1653482680000|2022-05-25 12:44:40|7809.4|7803.4|7812.9|7806.9|7816.4|7810.4|7809.1|7803.1|15
1653482690000|2022-05-25 12:44:50|7813.1|7807.1|7811.9|7805.9|7813.1|7807.1|7811.9|7805.9|0
1653485400000|2022-05-25 13:30:00|7804.7|7798.7|7794.7|7788.7|7809.5|7803.5|7794.7|7788.7|183
1653485410000|2022-05-25 13:30:10|7790.3|7784.3|7786.5|7780.5|7794.8|7788.8|7786.5|7780.5|71
1653485420000|2022-05-25 13:30:20|7786|7780|7782|7776|7786|7780|7780.2|7774.2|69
1653485430000|2022-05-25 13:30:30|7781.5|7775.5|7787.5|7781.5|7787.5|7781.5|7780.7|7774.7|46
1653485440000|2022-05-25 13:30:40|7788|7782|7784.2|7778.2|7788.5|7782.5|7783|7777|26
1653485450000|2022-05-25 13:30:50|7784|7778|7787.4|7781.4|7790.3|7784.3|7783|7777|40
1653485460000|2022-05-25 13:31:00|7787.6|7781.6|7797.9|7791.9|7801.9|7795.9|7787.6|7781.6|28
1653485470000|2022-05-25 13:31:10|7797.4|7791.4|7806.9|7800.9|7810.1|7804.1|7797.4|7791.4|16
1653485480000|2022-05-25 13:31:20|7806.1|7800.1|7799.9|7793.9|7806.4|7800.4|7799.9|7793.9|27
1653485490000|2022-05-25 13:31:30|7798.9|7792.9|7791.9|7785.9|7798.9|7792.9|7791.4|7785.4|25
1653485500000|2022-05-25 13:31:40|7795.4|7789.4|7797.1|7791.1|7797.1|7791.1|7792.6|7786.6|29
1653485510000|2022-05-25 13:31:50|7797.6|7791.6|7801.4|7795.4|7801.9|7795.9|7797.6|7791.6|15
1653485520000|2022-05-25 13:32:00|7801.2|7795.2|7797.2|7791.2|7801.2|7795.2|7793.9|7787.9|12
1653485530000|2022-05-25 13:32:10|7797.4|7791.4|7798.2|7792.2|7800.9|7794.9|7795.7|7789.7|16
1653485540000|2022-05-25 13:32:20|7797.7|7791.7|7799.7|7793.7|7799.7|7793.7|7796.7|7790.7|9
1653485550000|2022-05-25 13:32:30|7799.4|7793.4|7810.7|7804.7|7811.7|7805.7|7799.4|7793.4|45
1653485560000|2022-05-25 13:32:40|7811.2|7805.2|7810.5|7804.5|7811.7|7805.7|7809.4|7803.4|16
1653485570000|2022-05-25 13:32:50|7810.2|7804.2|7813.2|7807.2|7813.2|7807.2|7810.2|7804.2|6
1653485580000|2022-05-25 13:33:00|7813.4|7807.4|7813.2|7807.2|7813.4|7807.4|7811.4|7805.4|9
1653485590000|2022-05-25 13:33:10|7813|7807|7809.2|7803.2|7813|7807|7809.2|7803.2|5
1653485600000|2022-05-25 13:33:20|7808.7|7802.7|7810.5|7804.5|7811|7805|7808.7|7802.7|5
1653485610000|2022-05-25 13:33:30|7810.7|7804.7|7805.7|7799.7|7811.5|7805.5|7804.9|7798.9|24
1653485620000|2022-05-25 13:33:40|7804.7|7798.7|7791.4|7785.4|7804.7|7798.7|7788.7|7782.7|34
1653485630000|2022-05-25 13:33:50|7792.4|7786.4|7796.2|7790.2|7796.7|7790.7|7791.7|7785.7|42
1653485640000|2022-05-25 13:34:00|7795.7|7789.7|7795.4|7789.4|7797.4|7791.4|7795.2|7789.2|10
1653485650000|2022-05-25 13:34:10|7793.5|7787.5|7792.7|7786.7|7793.5|7787.5|7790.5|7784.5|12
1653485660000|2022-05-25 13:34:20|7793.5|7787.5|7797|7791|7797|7791|7793|7787|13
1653485670000|2022-05-25 13:34:30|7796.5|7790.5|7795.5|7789.5|7797.4|7791.4|7793.7|7787.7|15
1653485680000|2022-05-25 13:34:40|7798.5|7792.5|7799.2|7793.2|7801.5|7795.5|7797|7791|19
1653485690000|2022-05-25 13:34:50|7799.5|7793.5|7801.2|7795.2|7801.2|7795.2|7798|7792|9
1653485700000|2022-05-25 13:35:00|7801|7795|7789|7783|7801|7795|7789|7783|22
1653485710000|2022-05-25 13:35:10|7788.7|7782.7|7780.7|7774.7|7788.7|7782.7|7779.9|7773.9|18
1653485720000|2022-05-25 13:35:20|7782.2|7776.2|7784.6|7778.6|7784.6|7778.6|7782.2|7776.2|14
1653485730000|2022-05-25 13:35:30|7786.9|7780.9|7788.4|7782.4|7789.1|7783.1|7786.9|7780.9|9
1653485740000|2022-05-25 13:35:40|7788.6|7782.6|7783.6|7777.6|7789.1|7783.1|7783.6|7777.6|13
1653485750000|2022-05-25 13:35:50|7783|7777|7787.8|7781.8|7787.8|7781.8|7783|7777|19
1653485760000|2022-05-25 13:36:00|7787.6|7781.6|7787.3|7781.3|7788.1|7782.1|7784.3|7778.3|23
1653485770000|2022-05-25 13:36:10|7787.1|7781.1|7792.4|7786.4|7792.4|7786.4|7786.8|7780.8|27
1653485780000|2022-05-25 13:36:20|7792.1|7786.1|7794.6|7788.6|7795.4|7789.4|7792.1|7786.1|8
1653485790000|2022-05-25 13:36:30|7795.1|7789.1|7798.4|7792.4|7798.9|7792.9|7795.1|7789.1|17
1653485800000|2022-05-25 13:36:40|7798.9|7792.9|7804.2|7798.2|7805.2|7799.2|7798.4|7792.4|21
1653485810000|2022-05-25 13:36:50|7804.4|7798.4|7801.6|7795.6|7804.4|7798.4|7801.4|7795.4|7
1653485820000|2022-05-25 13:37:00|7800.9|7794.9|7807.4|7801.4|7807.4|7801.4|7799.1|7793.1|31
1653485830000|2022-05-25 13:37:10|7807.9|7801.9|7806.4|7800.4|7808.4|7802.4|7805.4|7799.4|7
1653485840000|2022-05-25 13:37:20|7805.6|7799.6|7804.7|7798.7|7807.4|7801.4|7803.9|7797.9|13
1653485850000|2022-05-25 13:37:30|7805.1|7799.1|7806.7|7800.7|7807.9|7801.9|7805.1|7799.1|15
1653485860000|2022-05-25 13:37:40|7805.7|7799.7|7800.4|7794.4|7805.7|7799.7|7798.9|7792.9|8
1653485870000|2022-05-25 13:37:50|7800.9|7794.9|7797.2|7791.2|7802.9|7796.9|7797.2|7791.2|6
1653485880000|2022-05-25 13:38:00|7797.7|7791.7|7798.9|7792.9|7798.9|7792.9|7797.7|7791.7|4
1653485890000|2022-05-25 13:38:10|7799.4|7793.4|7797.9|7791.9|7800.2|7794.2|7797.9|7791.9|14
1653485900000|2022-05-25 13:38:20|7791.7|7785.7|7786.6|7780.6|7791.7|7785.7|7786.6|7780.6|12
1653485910000|2022-05-25 13:38:30|7786.4|7780.4|7785.7|7779.7|7788.4|7782.4|7785.7|7779.7|5
1653485920000|2022-05-25 13:38:40|7785.4|7779.4|7785.9|7779.9|7785.9|7779.9|7783.9|7777.9|5
1653485930000|2022-05-25 13:38:50|7785.7|7779.7|7780.9|7774.9|7785.7|7779.7|7778.6|7772.6|27
1653485940000|2022-05-25 13:39:00|7779.6|7773.6|7777.4|7771.4|7780.9|7774.9|7777.2|7771.2|10
1653485950000|2022-05-25 13:39:10|7777.7|7771.7|7780.4|7774.4|7780.4|7774.4|7776.4|7770.4|24
1653485960000|2022-05-25 13:39:20|7780.7|7774.7|7778.1|7772.1|7781.2|7775.2|7777.2|7771.2|15
1653485970000|2022-05-25 13:39:30|7778.4|7772.4|7767.6|7761.6|7778.9|7772.9|7766.1|7760.1|47
1653485980000|2022-05-25 13:39:40|7767.4|7761.4|7774.6|7768.6|7775.1|7769.1|7766.9|7760.9|33
1653485990000|2022-05-25 13:39:50|7774.8|7768.8|7777.8|7771.8|7779.6|7773.6|7774.6|7768.6|16
1653486000000|2022-05-25 13:40:00|7777.1|7771.1|7779.3|7773.3|7787.1|7781.1|7777.1|7771.1|30
1653486010000|2022-05-25 13:40:10|7778.5|7772.5|7778|7772|7779.3|7773.3|7775.3|7769.3|31
1653486020000|2022-05-25 13:40:20|7778.3|7772.3|7779.3|7773.3|7779.6|7773.6|7776|7770|30
1653486030000|2022-05-25 13:40:30|7779|7773|7779.3|7773.3|7781.3|7775.3|7778.6|7772.6|8
1653486040000|2022-05-25 13:40:40|7779|7773|7770|7764|7779.3|7773.3|7770|7764|21
1653486050000|2022-05-25 13:40:50|7769.3|7763.3|7771.5|7765.5|7772.5|7766.5|7768.5|7762.5|29
1653486060000|2022-05-25 13:41:00|7771.3|7765.3|7778.3|7772.3|7780.3|7774.3|7770|7764|37
1653486070000|2022-05-25 13:41:10|7777.8|7771.8|7776.6|7770.6|7777.8|7771.8|7775.8|7769.8|10
1653486080000|2022-05-25 13:41:20|7776.1|7770.1|7777.6|7771.6|7777.6|7771.6|7774.6|7768.6|7
1653486090000|2022-05-25 13:41:30|7776.8|7770.8|7774.3|7768.3|7777.3|7771.3|7771.6|7765.6|42
1653486100000|2022-05-25 13:41:40|7773.8|7767.8|7776.8|7770.8|7777.1|7771.1|7773.8|7767.8|8
1653486110000|2022-05-25 13:41:50|7777.8|7771.8|7774.3|7768.3|7777.8|7771.8|7773.8|7767.8|5
1653486120000|2022-05-25 13:42:00|7773.8|7767.8|7774.1|7768.1|7777.8|7771.8|7772.6|7766.6|18
1653486130000|2022-05-25 13:42:10|7773.8|7767.8|7777.1|7771.1|7777.1|7771.1|7773.8|7767.8|7
1653486140000|2022-05-25 13:42:20|7776.6|7770.6|7776.6|7770.6|7776.8|7770.8|7775.1|7769.1|3
1653486150000|2022-05-25 13:42:30|7776.8|7770.8|7778.6|7772.6|7778.6|7772.6|7776.8|7770.8|8
1653486160000|2022-05-25 13:42:40|7778.8|7772.8|7781.6|7775.6|7783.3|7777.3|7778.8|7772.8|10
1653486170000|2022-05-25 13:42:50|7781.1|7775.1|7781.3|7775.3|7781.6|7775.6|7779.1|7773.1|11
1653486180000|2022-05-25 13:43:00|7780.8|7774.8|7781.1|7775.1|7783.3|7777.3|7779.3|7773.3|10
1653486190000|2022-05-25 13:43:10|7781.3|7775.3|7783.8|7777.8|7784.3|7778.3|7781.3|7775.3|12
1653486200000|2022-05-25 13:43:20|7783.6|7777.6|7781.8|7775.8|7783.6|7777.6|7780.6|7774.6|9
1653486210000|2022-05-25 13:43:30|7781.3|7775.3|7777.3|7771.3|7781.3|7775.3|7777.3|7771.3|6
1653486220000|2022-05-25 13:43:40|7777.1|7771.1|7779.6|7773.6|7780.8|7774.8|7776.3|7770.3|15
1653486230000|2022-05-25 13:43:50|7779.3|7773.3|7776.8|7770.8|7779.3|7773.3|7776.6|7770.6|15
1653486240000|2022-05-25 13:44:00|7777.1|7771.1|7781.1|7775.1|7782.6|7776.6|7777.1|7771.1|10
1653486250000|2022-05-25 13:44:10|7782.6|7776.6|7782.6|7776.6|7783.6|7777.6|7782.6|7776.6|4
1653486260000|2022-05-25 13:44:20|7782.1|7776.1|7780.8|7774.8|7782.1|7776.1|7778.3|7772.3|9
1653486270000|2022-05-25 13:44:30|7781.1|7775.1|7780.6|7774.6|7781.1|7775.1|7780.6|7774.6|1
1653486280000|2022-05-25 13:44:40|7781.1|7775.1|7780.1|7774.1|7782.6|7776.6|7780.1|7774.1|7
1653486290000|2022-05-25 13:44:50|7780.6|7774.6|7780.9|7774.9|7780.9|7774.9|7780.3|7774.3|8
1653486300000|2022-05-25 13:45:00|7780.6|7774.6|7772.6|7766.6|7780.6|7774.6|7771.3|7765.3|21
1653486310000|2022-05-25 13:45:10|7772.3|7766.3|7774.1|7768.1|7774.6|7768.6|7771.3|7765.3|14
1653486320000|2022-05-25 13:45:20|7773.8|7767.8|7773.1|7767.1|7774.8|7768.8|7772.6|7766.6|6
1653486330000|2022-05-25 13:45:30|7772.9|7766.9|7772.4|7766.4|7773.6|7767.6|7771.9|7765.9|9
1653486340000|2022-05-25 13:45:40|7771.9|7765.9|7768.3|7762.3|7771.9|7765.9|7765.6|7759.6|24
1653486350000|2022-05-25 13:45:50|7768.6|7762.6|7772|7766|7772|7766|7767.1|7761.1|31
1653486360000|2022-05-25 13:46:00|7771.8|7765.8|7767.3|7761.3|7772|7766|7767|7761|39
1653486370000|2022-05-25 13:46:10|7767|7761|7761.2|7755.2|7767.5|7761.5|7759.5|7753.5|45
1653486380000|2022-05-25 13:46:20|7762|7756|7765.5|7759.5|7767|7761|7761.2|7755.2|27
1653486390000|2022-05-25 13:46:30|7767.9|7761.9|7770.2|7764.2|7772.5|7766.5|7767.9|7761.9|23
1653486400000|2022-05-25 13:46:40|7774.2|7768.2|7774.2|7768.2|7776.7|7770.7|7773.9|7767.9|17
1653486410000|2022-05-25 13:46:50|7774.7|7768.7|7777.9|7771.9|7779.2|7773.2|7774.7|7768.7|13
1653486420000|2022-05-25 13:47:00|7777.2|7771.2|7772.7|7766.7|7777.2|7771.2|7772.7|7766.7|13
1653486430000|2022-05-25 13:47:10|7772.9|7766.9|7770.2|7764.2|7773.2|7767.2|7770.2|7764.2|10
1653486440000|2022-05-25 13:47:20|7769.9|7763.9|7772|7766|7772|7766|7767.2|7761.2|21
1653486450000|2022-05-25 13:47:30|7771.7|7765.7|7774.2|7768.2|7774.2|7768.2|7771.5|7765.5|5
1653486460000|2022-05-25 13:47:40|7774|7768|7770.5|7764.5|7774|7768|7770.5|7764.5|8
1653486470000|2022-05-25 13:47:50|7770.2|7764.2|7772|7766|7772|7766|7770|7764|16
1653486480000|2022-05-25 13:48:00|7771.7|7765.7|7769.7|7763.7|7771.7|7765.7|7769.7|7763.7|57
1653486490000|2022-05-25 13:48:10|7770|7764|7769.5|7763.5|7770.3|7764.3|7769.5|7763.5|28
1653486500000|2022-05-25 13:48:20|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|13
1653486510000|2022-05-25 13:48:30|7769.5|7763.5|7773.8|7767.8|7774|7768|7769.5|7763.5|20
1653486520000|2022-05-25 13:48:40|7774|7768|7774|7768|7774.5|7768.5|7773.5|7767.5|6
1653486530000|2022-05-25 13:48:50|7774.3|7768.3|7773.5|7767.5|7774.3|7768.3|7773.5|7767.5|12
1653486540000|2022-05-25 13:49:00|7772.7|7766.7|7772|7766|7773|7767|7771.7|7765.7|11
1653486550000|2022-05-25 13:49:10|7773.8|7767.8|7774|7768|7776.5|7770.5|7773.2|7767.2|21
1653486560000|2022-05-25 13:49:20|7773.7|7767.7|7775.5|7769.5|7777.2|7771.2|7772.5|7766.5|10
1653486570000|2022-05-25 13:49:30|7776.5|7770.5|7775.2|7769.2|7777.2|7771.2|7775.2|7769.2|20
1653486580000|2022-05-25 13:49:40|7776.8|7770.8|7780|7774|7780.2|7774.2|7776|7770|8
1653486590000|2022-05-25 13:49:50|7780.8|7774.8|7778.5|7772.5|7780.8|7774.8|7778.2|7772.2|76
1653486600000|2022-05-25 13:50:00|7778.2|7772.2|7779.2|7773.2|7780.2|7774.2|7778.2|7772.2|8
1653486610000|2022-05-25 13:50:10|7778.7|7772.7|7776|7770|7778.7|7772.7|7775.2|7769.2|13
1653486620000|2022-05-25 13:50:20|7775.2|7769.2|7779.5|7773.5|7779.5|7773.5|7775.2|7769.2|15
1653486630000|2022-05-25 13:50:30|7779.2|7773.2|7779.2|7773.2|7780|7774|7779.2|7773.2|1
1653486640000|2022-05-25 13:50:40|7779|7773|7778.5|7772.5|7779.5|7773.5|7778|7772|7
1653486650000|2022-05-25 13:50:50|7778.2|7772.2|7777.2|7771.2|7778.2|7772.2|7776.7|7770.7|5
1653486660000|2022-05-25 13:51:00|7777|7771|7775.5|7769.5|7777.5|7771.5|7774.5|7768.5|15
1653486670000|2022-05-25 13:51:10|7775.3|7769.3|7777.2|7771.2|7777.2|7771.2|7775.3|7769.3|27
1653486680000|2022-05-25 13:51:20|7776.7|7770.7|7782.8|7776.8|7782.8|7776.8|7776.7|7770.7|24
1653486690000|2022-05-25 13:51:30|7783.3|7777.3|7786.8|7780.8|7786.8|7780.8|7783.3|7777.3|6
1653486700000|2022-05-25 13:51:40|7786.5|7780.5|7783.8|7777.8|7786.5|7780.5|7782.8|7776.8|5
1653486710000|2022-05-25 13:51:50|7785.5|7779.5|7784.8|7778.8|7785.5|7779.5|7784.8|7778.8|6
1653486720000|2022-05-25 13:52:00|7783.8|7777.8|7781.5|7775.5|7784.3|7778.3|7781.5|7775.5|7
1653486730000|2022-05-25 13:52:10|7780|7774|7784.3|7778.3|7785|7779|7780|7774|30
1653486740000|2022-05-25 13:52:20|7783|7777|7789.8|7783.8|7790.5|7784.5|7783|7777|17
1653486750000|2022-05-25 13:52:30|7790.8|7784.8|7788.5|7782.5|7790.8|7784.8|7788.5|7782.5|7
1653486760000|2022-05-25 13:52:40|7788.3|7782.3|7787|7781|7788.3|7782.3|7786.5|7780.5|21
1653486770000|2022-05-25 13:52:50|7787.7|7781.7|7790.2|7784.2|7790.2|7784.2|7787.7|7781.7|7
1653486780000|2022-05-25 13:53:00|7790.7|7784.7|7789.5|7783.5|7793.2|7787.2|7789|7783|24
1653486790000|2022-05-25 13:53:10|7788.7|7782.7|7788|7782|7788.7|7782.7|7787.2|7781.2|24
1653486800000|2022-05-25 13:53:20|7787.5|7781.5|7788.7|7782.7|7788.7|7782.7|7787.5|7781.5|4
1653486810000|2022-05-25 13:53:30|7789|7783|7786.5|7780.5|7789|7783|7786|7780|8
1653486820000|2022-05-25 13:53:40|7786.7|7780.7|7786.7|7780.7|7787.5|7781.5|7785.7|7779.7|27
1653486830000|2022-05-25 13:53:50|7786.5|7780.5|7789.5|7783.5|7791.7|7785.7|7786.5|7780.5|10
1653486840000|2022-05-25 13:54:00|7788|7782|7788|7782|7788.7|7782.7|7787.2|7781.2|9
1653486850000|2022-05-25 13:54:10|7785.9|7779.9|7785.9|7779.9|7786.9|7780.9|7785.9|7779.9|14
1653486860000|2022-05-25 13:54:20|7785.4|7779.4|7786.2|7780.2|7786.7|7780.7|7785.4|7779.4|1
1653486870000|2022-05-25 13:54:30|7785.9|7779.9|7786.4|7780.4|7786.4|7780.4|7785.9|7779.9|0
1653486880000|2022-05-25 13:54:40|7787.4|7781.4|7787.4|7781.4|7787.9|7781.9|7787.4|7781.4|15
1653486890000|2022-05-25 13:54:50|7787.2|7781.2|7787.2|7781.2|7787.4|7781.4|7786.9|7780.9|6
1653486900000|2022-05-25 13:55:00|7787.4|7781.4|7785.4|7779.4|7787.4|7781.4|7784.7|7778.7|7
1653486910000|2022-05-25 13:55:10|7785.2|7779.2|7784.4|7778.4|7786.7|7780.7|7784.4|7778.4|23
1653486920000|2022-05-25 13:55:20|7784.6|7778.6|7783.2|7777.2|7785.2|7779.2|7782.7|7776.7|21
1653486930000|2022-05-25 13:55:30|7783.4|7777.4|7790.7|7784.7|7790.7|7784.7|7783.4|7777.4|33
1653486940000|2022-05-25 13:55:40|7790.4|7784.4|7790.7|7784.7|7790.7|7784.7|7790.4|7784.4|3
1653486950000|2022-05-25 13:55:50|7790.2|7784.2|7793.2|7787.2|7793.2|7787.2|7789.9|7783.9|16
1653486960000|2022-05-25 13:56:00|7791.7|7785.7|7792.2|7786.2|7793.2|7787.2|7791.7|7785.7|26
1653486970000|2022-05-25 13:56:10|7793.1|7787.1|7793.2|7787.2|7799.4|7793.4|7792.9|7786.9|12
1653486980000|2022-05-25 13:56:20|7793.9|7787.9|7789.7|7783.7|7794.2|7788.2|7789.7|7783.7|8
1653486990000|2022-05-25 13:56:30|7789.2|7783.2|7789.7|7783.7|7789.7|7783.7|7789.2|7783.2|5
1653487000000|2022-05-25 13:56:40|7789.9|7783.9|7790.7|7784.7|7790.7|7784.7|7789.7|7783.7|5
1653487010000|2022-05-25 13:56:50|7791.2|7785.2|7789.9|7783.9|7791.2|7785.2|7789.2|7783.2|5
1653487020000|2022-05-25 13:57:00|7790.2|7784.2|7792.7|7786.7|7793.2|7787.2|7789.9|7783.9|7
1653487030000|2022-05-25 13:57:10|7792.9|7786.9|7790.9|7784.9|7793.4|7787.4|7790.4|7784.4|14
1653487040000|2022-05-25 13:57:20|7790.7|7784.7|7788.7|7782.7|7790.7|7784.7|7788.7|7782.7|1
1653487050000|2022-05-25 13:57:30|7788.9|7782.9|7787.7|7781.7|7788.9|7782.9|7787.7|7781.7|12
1653487060000|2022-05-25 13:57:40|7788.7|7782.7|7787.2|7781.2|7788.7|7782.7|7787.2|7781.2|2
1653487070000|2022-05-25 13:57:50|7786.9|7780.9|7786.2|7780.2|7786.9|7780.9|7786.2|7780.2|10
1653487080000|2022-05-25 13:58:00|7786.7|7780.7|7786.4|7780.4|7787.2|7781.2|7786.1|7780.1|18
1653487090000|2022-05-25 13:58:10|7786.1|7780.1|7786.1|7780.1|7786.6|7780.6|7786.1|7780.1|12
1653487100000|2022-05-25 13:58:20|7786.4|7780.4|7786.1|7780.1|7786.6|7780.6|7786.1|7780.1|17
1653487110000|2022-05-25 13:58:30|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|5
1653487120000|2022-05-25 13:58:40|7788.1|7782.1|7788.1|7782.1|7788.6|7782.6|7786.9|7780.9|13
1653487130000|2022-05-25 13:58:50|7787.9|7781.9|7786.6|7780.6|7788.1|7782.1|7786.6|7780.6|2
1653487140000|2022-05-25 13:59:00|7786.4|7780.4|7787.1|7781.1|7787.1|7781.1|7786.1|7780.1|4
1653487150000|2022-05-25 13:59:10|7787.6|7781.6|7790.1|7784.1|7790.1|7784.1|7787.6|7781.6|8
1653487160000|2022-05-25 13:59:20|7787.4|7781.4|7786.9|7780.9|7787.4|7781.4|7786.6|7780.6|18
1653487170000|2022-05-25 13:59:30|7786.6|7780.6|7786.6|7780.6|7786.9|7780.9|7786.1|7780.1|10
1653487180000|2022-05-25 13:59:40|7786.9|7780.9|7786.6|7780.6|7786.9|7780.9|7786.6|7780.6|8
1653487190000|2022-05-25 13:59:50|7788.6|7782.6|7787.6|7781.6|7788.6|7782.6|7787.6|7781.6|5
1653487200000|2022-05-25 14:00:00|7787.9|7781.9|7786.4|7780.4|7789.1|7783.1|7786.1|7780.1|19
1653487210000|2022-05-25 14:00:10|7785.9|7779.9|7786.6|7780.6|7788.1|7782.1|7785.9|7779.9|32
1653487220000|2022-05-25 14:00:20|7787.1|7781.1|7786.6|7780.6|7787.6|7781.6|7786.6|7780.6|8
1653487230000|2022-05-25 14:00:30|7786.9|7780.9|7786.7|7780.7|7788.4|7782.4|7786.5|7780.5|51
1653487240000|2022-05-25 14:00:40|7786.5|7780.5|7787|7781|7787|7781|7786.5|7780.5|27
1653487250000|2022-05-25 14:00:50|7788|7782|7789|7783|7789.5|7783.5|7788|7782|2
1653487260000|2022-05-25 14:01:00|7788.7|7782.7|7784.7|7778.7|7789.2|7783.2|7784.7|7778.7|26
1653487270000|2022-05-25 14:01:10|7783.2|7777.2|7782.7|7776.7|7783.7|7777.7|7782.7|7776.7|19
1653487280000|2022-05-25 14:01:20|7783.2|7777.2|7782.4|7776.4|7783.2|7777.2|7782.4|7776.4|65
1653487290000|2022-05-25 14:01:30|7782.2|7776.2|7783.9|7777.9|7783.9|7777.9|7781.9|7775.9|18
1653487300000|2022-05-25 14:01:40|7783.7|7777.7|7785.7|7779.7|7785.7|7779.7|7783.7|7777.7|2
1653487310000|2022-05-25 14:01:50|7785.4|7779.4|7785.4|7779.4|7785.9|7779.9|7784.9|7778.9|5
1653487320000|2022-05-25 14:02:00|7785.2|7779.2|7784.7|7778.7|7785.2|7779.2|7784.7|7778.7|2
1653487330000|2022-05-25 14:02:10|7784.2|7778.2|7785.5|7779.5|7789.7|7783.7|7784.2|7778.2|23
1653487340000|2022-05-25 14:02:20|7785.2|7779.2|7784.2|7778.2|7785.5|7779.5|7784.2|7778.2|6
1653487350000|2022-05-25 14:02:30|7784.7|7778.7|7785.7|7779.7|7785.7|7779.7|7784.7|7778.7|8
1653487360000|2022-05-25 14:02:40|7785.5|7779.5|7788.5|7782.5|7789.5|7783.5|7785.5|7779.5|28
1653487370000|2022-05-25 14:02:50|7787.9|7781.9|7789.7|7783.7|7789.7|7783.7|7787.7|7781.7|3
1653487380000|2022-05-25 14:03:00|7789.9|7783.9|7788.4|7782.4|7790.2|7784.2|7788.4|7782.4|7
1653487390000|2022-05-25 14:03:10|7789.2|7783.2|7788.9|7782.9|7789.2|7783.2|7788.2|7782.2|26
1653487400000|2022-05-25 14:03:20|7788.4|7782.4|7787.4|7781.4|7788.4|7782.4|7787.4|7781.4|11
1653487410000|2022-05-25 14:03:30|7787.7|7781.7|7790.5|7784.5|7790.7|7784.7|7787.7|7781.7|18
1653487420000|2022-05-25 14:03:40|7791|7785|7789.4|7783.4|7791.2|7785.2|7789.4|7783.4|22
1653487430000|2022-05-25 14:03:50|7789.7|7783.7|7790.2|7784.2|7790.2|7784.2|7789.4|7783.4|14
1653487440000|2022-05-25 14:04:00|7790.4|7784.4|7791.9|7785.9|7792.7|7786.7|7789.9|7783.9|16
1653487450000|2022-05-25 14:04:10|7791.7|7785.7|7792.4|7786.4|7792.4|7786.4|7790.9|7784.9|12
1653487460000|2022-05-25 14:04:20|7792.7|7786.7|7791.9|7785.9|7793.7|7787.7|7791.9|7785.9|11
1653487470000|2022-05-25 14:04:30|7791.7|7785.7|7787.9|7781.9|7791.7|7785.7|7787.7|7781.7|10
1653487480000|2022-05-25 14:04:40|7788.2|7782.2|7787.2|7781.2|7788.4|7782.4|7787.2|7781.2|14
1653487490000|2022-05-25 14:04:50|7787.4|7781.4|7787.2|7781.2|7787.7|7781.7|7785.7|7779.7|9
1653487500000|2022-05-25 14:05:00|7787.9|7781.9|7789.2|7783.2|7789.5|7783.5|7787.2|7781.2|19
1653487510000|2022-05-25 14:05:10|7788.9|7782.9|7786.9|7780.9|7788.9|7782.9|7786.9|7780.9|7
1653487520000|2022-05-25 14:05:20|7786.7|7780.7|7785.2|7779.2|7786.7|7780.7|7784.9|7778.9|7
1653487530000|2022-05-25 14:05:30|7784.9|7778.9|7785.4|7779.4|7785.4|7779.4|7784.9|7778.9|6
1653487540000|2022-05-25 14:05:40|7785.2|7779.2|7783.2|7777.2|7785.2|7779.2|7781.7|7775.7|16
1653487550000|2022-05-25 14:05:50|7783|7777|7783.5|7777.5|7783.7|7777.7|7783|7777|3
1653487560000|2022-05-25 14:06:00|7783.7|7777.7|7783|7777|7784|7778|7783|7777|11
1653487570000|2022-05-25 14:06:10|7783.2|7777.2|7782.5|7776.5|7784|7778|7782.2|7776.2|7
1653487580000|2022-05-25 14:06:20|7782.2|7776.2|7787.2|7781.2|7789.5|7783.5|7782.2|7776.2|98
1653487590000|2022-05-25 14:06:30|7788|7782|7787|7781|7788.2|7782.2|7787|7781|8
1653487600000|2022-05-25 14:06:40|7787.2|7781.2|7783.2|7777.2|7787.2|7781.2|7783.2|7777.2|11
1653487610000|2022-05-25 14:06:50|7784|7778|7782.2|7776.2|7784.2|7778.2|7781.5|7775.5|12
1653487620000|2022-05-25 14:07:00|7782|7776|7782.5|7776.5|7783.2|7777.2|7782|7776|15
1653487630000|2022-05-25 14:07:10|7783|7777|7781.5|7775.5|7783|7777|7781.5|7775.5|10
1653487640000|2022-05-25 14:07:20|7781.2|7775.2|7778.2|7772.2|7781.7|7775.7|7777.2|7771.2|48
1653487650000|2022-05-25 14:07:30|7778|7772|7779|7773|7779.5|7773.5|7777.7|7771.7|14
1653487660000|2022-05-25 14:07:40|7779.5|7773.5|7779.5|7773.5|7780|7774|7778.7|7772.7|11
1653487670000|2022-05-25 14:07:50|7779|7773|7777.2|7771.2|7779|7773|7777.2|7771.2|11
1653487680000|2022-05-25 14:08:00|7777.7|7771.7|7779.5|7773.5|7779.7|7773.7|7777.7|7771.7|9
1653487690000|2022-05-25 14:08:10|7779.2|7773.2|7779|7773|7779.2|7773.2|7779|7773|0
1653487700000|2022-05-25 14:08:20|7779.2|7773.2|7779.5|7773.5|7779.5|7773.5|7778|7772|9
1653487710000|2022-05-25 14:08:30|7778.7|7772.7|7779.7|7773.7|7780.5|7774.5|7778.7|7772.7|5
1653487720000|2022-05-25 14:08:40|7779.5|7773.5|7787|7781|7787|7781|7779.5|7773.5|16
1653487730000|2022-05-25 14:08:50|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|0
1653487740000|2022-05-25 14:09:00|7787|7781|7789|7783|7789.5|7783.5|7786.7|7780.7|26
1653487750000|2022-05-25 14:09:10|7788.8|7782.8|7787.8|7781.8|7788.8|7782.8|7787.3|7781.3|6
1653487760000|2022-05-25 14:09:20|7789|7783|7789|7783|7790.7|7784.7|7789|7783|14
1653487770000|2022-05-25 14:09:30|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|7788.8|7782.8|3
1653487780000|2022-05-25 14:09:40|7789|7783|7789.5|7783.5|7789.5|7783.5|7788.5|7782.5|6
1653487790000|2022-05-25 14:09:50|7790.2|7784.2|7789.7|7783.7|7790.2|7784.2|7789.7|7783.7|7
1653487800000|2022-05-25 14:10:00|7789.2|7783.2|7790.2|7784.2|7790.2|7784.2|7789.2|7783.2|29
1653487810000|2022-05-25 14:10:10|7789.7|7783.7|7789.9|7783.9|7790.2|7784.2|7789.2|7783.2|3
1653487820000|2022-05-25 14:10:20|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|7789.2|7783.2|2
1653487830000|2022-05-25 14:10:30|7788.2|7782.2|7788.7|7782.7|7788.7|7782.7|7788.2|7782.2|3
1653487840000|2022-05-25 14:10:40|7787.4|7781.4|7786.5|7780.5|7787.4|7781.4|7785.7|7779.7|24
1653487850000|2022-05-25 14:10:50|7786.2|7780.2|7785.7|7779.7|7786.2|7780.2|7785.5|7779.5|8
1653487860000|2022-05-25 14:11:00|7786.5|7780.5|7796.7|7790.7|7796.7|7790.7|7786.5|7780.5|29
1653487870000|2022-05-25 14:11:10|7799.2|7793.2|7800.7|7794.7|7801.7|7795.7|7798|7792|30
1653487880000|2022-05-25 14:11:20|7800.5|7794.5|7800.2|7794.2|7800.7|7794.7|7800.2|7794.2|11
1653487890000|2022-05-25 14:11:30|7801.7|7795.7|7799.7|7793.7|7801.7|7795.7|7799.7|7793.7|11
1653487900000|2022-05-25 14:11:40|7801.2|7795.2|7800.7|7794.7|7801.5|7795.5|7799.7|7793.7|16
1653487910000|2022-05-25 14:11:50|7801.7|7795.7|7803.7|7797.7|7803.7|7797.7|7801.2|7795.2|15
1653487920000|2022-05-25 14:12:00|7803.2|7797.2|7802.5|7796.5|7803.2|7797.2|7802.2|7796.2|18
1653487930000|2022-05-25 14:12:10|7806.2|7800.2|7806.2|7800.2|7807|7801|7805.5|7799.5|24
1653487940000|2022-05-25 14:12:20|7806.5|7800.5|7807|7801|7807|7801|7805.5|7799.5|12
1653487950000|2022-05-25 14:12:30|7807.2|7801.2|7807.7|7801.7|7808|7802|7807.2|7801.2|21
1653487960000|2022-05-25 14:12:40|7807.5|7801.5|7810|7804|7810.2|7804.2|7806.7|7800.7|25
1653487970000|2022-05-25 14:12:50|7809.7|7803.7|7812.7|7806.7|7812.7|7806.7|7809.7|7803.7|20
1653487980000|2022-05-25 14:13:00|7812.2|7806.2|7812.7|7806.7|7813.2|7807.2|7812.2|7806.2|18
1653487990000|2022-05-25 14:13:10|7812.2|7806.2|7813.2|7807.2|7813.2|7807.2|7812.2|7806.2|11
1653488000000|2022-05-25 14:13:20|7812.2|7806.2|7811.5|7805.5|7812.2|7806.2|7810.7|7804.7|34
1653488010000|2022-05-25 14:13:30|7811.2|7805.2|7811.2|7805.2|7812.2|7806.2|7810.7|7804.7|7
1653488020000|2022-05-25 14:13:40|7811.5|7805.5|7813.2|7807.2|7813.2|7807.2|7811.5|7805.5|4
1653488030000|2022-05-25 14:13:50|7812.7|7806.7|7812.5|7806.5|7813.2|7807.2|7810.7|7804.7|14
1653488040000|2022-05-25 14:14:00|7812.7|7806.7|7817.7|7811.7|7818.2|7812.2|7812.2|7806.2|73
1653488050000|2022-05-25 14:14:10|7817.2|7811.2|7819.2|7813.2|7820.2|7814.2|7817.2|7811.2|39
1653488060000|2022-05-25 14:14:20|7819|7813|7818.2|7812.2|7819.2|7813.2|7818.2|7812.2|10
1653488070000|2022-05-25 14:14:30|||||||||35
1653488080000|2022-05-25 14:14:40|7818.5|7812.5|7818.2|7812.2|7818.5|7812.5|7818.2|7812.2|13
1653488090000|2022-05-25 14:14:50|7818.5|7812.5|7820.5|7814.5|7820.5|7814.5|7818.5|7812.5|26
1653488100000|2022-05-25 14:15:00|7821|7815|7822.7|7816.7|7823.7|7817.7|7819.7|7813.7|41
1653488110000|2022-05-25 14:15:10|7823|7817|7827.2|7821.2|7827.2|7821.2|7821.2|7815.2|20
1653488120000|2022-05-25 14:15:20|7827|7821|7826.5|7820.5|7827|7821|7824.7|7818.7|11
1653488130000|2022-05-25 14:15:30|7826.2|7820.2|7822.2|7816.2|7826.2|7820.2|7822.2|7816.2|8
1653488140000|2022-05-25 14:15:40|7821.7|7815.7|7822.2|7816.2|7823.5|7817.5|7821.7|7815.7|7
1653488150000|2022-05-25 14:15:50|7823.2|7817.2|7824.2|7818.2|7824.2|7818.2|7823.2|7817.2|12
1653488160000|2022-05-25 14:16:00|7823.2|7817.2|7824|7818|7824.7|7818.7|7823.2|7817.2|11
1653488170000|2022-05-25 14:16:10|7823.7|7817.7|7823.7|7817.7|7824|7818|7823.2|7817.2|7
1653488180000|2022-05-25 14:16:20|7823.5|7817.5|7821.2|7815.2|7823.7|7817.7|7820.2|7814.2|10
1653488190000|2022-05-25 14:16:30|7821.7|7815.7|7822|7816|7823.7|7817.7|7821.7|7815.7|8
1653488200000|2022-05-25 14:16:40|7821.7|7815.7|7821|7815|7821.7|7815.7|7819.7|7813.7|14
1653488210000|2022-05-25 14:16:50|7821.5|7815.5|7820.2|7814.2|7821.7|7815.7|7820.2|7814.2|10
1653488220000|2022-05-25 14:17:00|7820.7|7814.7|7819.7|7813.7|7821.2|7815.2|7819.2|7813.2|22
1653488230000|2022-05-25 14:17:10|7819.5|7813.5|7819.5|7813.5|7820|7814|7819.2|7813.2|9
1653488240000|2022-05-25 14:17:20|7819.2|7813.2|7820.7|7814.7|7820.7|7814.7|7818.2|7812.2|17
1653488250000|2022-05-25 14:17:30|7820.5|7814.5|7820.2|7814.2|7820.5|7814.5|7820.2|7814.2|0
1653488260000|2022-05-25 14:17:40|7819.7|7813.7|7814.7|7808.7|7820.2|7814.2|7812.7|7806.7|21
1653488270000|2022-05-25 14:17:50|7815|7809|7815|7809|7815.2|7809.2|7814.2|7808.2|6
1653488280000|2022-05-25 14:18:00|7815.2|7809.2|7818.7|7812.7|7818.7|7812.7|7815.2|7809.2|20
1653488290000|2022-05-25 14:18:10|7819.7|7813.7|7826.2|7820.2|7826.5|7820.5|7819.7|7813.7|4
1653488300000|2022-05-25 14:18:20|7825.7|7819.7|7827|7821|7828|7822|7825.7|7819.7|14
1653488310000|2022-05-25 14:18:30|7826.7|7820.7|7826.5|7820.5|7827.5|7821.5|7826.2|7820.2|17
1653488320000|2022-05-25 14:18:40|7826.2|7820.2|7827|7821|7827.5|7821.5|7826.2|7820.2|10
1653488330000|2022-05-25 14:18:50|7826.7|7820.7|7827|7821|7827.5|7821.5|7826.7|7820.7|6
1653488340000|2022-05-25 14:19:00|7826.7|7820.7|7826.5|7820.5|7827.5|7821.5|7825.2|7819.2|23
1653488350000|2022-05-25 14:19:10|7826.2|7820.2|7827.5|7821.5|7827.5|7821.5|7826.2|7820.2|7
1653488360000|2022-05-25 14:19:20|7827.2|7821.2|7827.7|7821.7|7828|7822|7827.2|7821.2|8
1653488370000|2022-05-25 14:19:30|7827.5|7821.5|7826.7|7820.7|7827.8|7821.8|7826.2|7820.2|7
1653488380000|2022-05-25 14:19:40|7826.5|7820.5|7827|7821|7828|7822|7826.5|7820.5|1
1653488390000|2022-05-25 14:19:50|7827.5|7821.5|7824.2|7818.2|7827.5|7821.5|7824|7818|10
1653488400000|2022-05-25 14:20:00|7823.7|7817.7|7822.7|7816.7|7824.5|7818.5|7822.7|7816.7|8
1653488410000|2022-05-25 14:20:10|7823|7817|7825.5|7819.5|7826|7820|7822.2|7816.2|19
1653488420000|2022-05-25 14:20:20|7826|7820|7825.2|7819.2|7826|7820|7825|7819|3
1653488430000|2022-05-25 14:20:30|7825.5|7819.5|7822|7816|7825.7|7819.7|7822|7816|42
1653488440000|2022-05-25 14:20:40|7821.7|7815.7|7822|7816|7822.7|7816.7|7820.7|7814.7|3
1653488450000|2022-05-25 14:20:50|7822.2|7816.2|7822.2|7816.2|7822.2|7816.2|7821|7815|4
1653488460000|2022-05-25 14:21:00|7821|7815|7820|7814|7821.7|7815.7|7820|7814|11
1653488470000|2022-05-25 14:21:10|7820.7|7814.7|7822.2|7816.2|7822.2|7816.2|7820.7|7814.7|3
1653488480000|2022-05-25 14:21:20|7824|7818|7820.7|7814.7|7824|7818|7820.7|7814.7|7
1653488490000|2022-05-25 14:21:30|7821|7815|7821.2|7815.2|7821.7|7815.7|7820.2|7814.2|3
1653488500000|2022-05-25 14:21:40|7821|7815|7822.2|7816.2|7822.2|7816.2|7821|7815|7
1653488510000|2022-05-25 14:21:50|7823|7817|7822.2|7816.2|7823|7817|7822.2|7816.2|3
1653488520000|2022-05-25 14:22:00|7822|7816|7822.7|7816.7|7822.7|7816.7|7821.5|7815.5|17
1653488530000|2022-05-25 14:22:10|7823.2|7817.2|7822|7816|7823.5|7817.5|7822|7816|6
1653488540000|2022-05-25 14:22:20|7822.7|7816.7|7822.7|7816.7|7822.7|7816.7|7822.2|7816.2|3
1653488550000|2022-05-25 14:22:30|7822.2|7816.2|7818.7|7812.7|7822.7|7816.7|7818.7|7812.7|8
1653488560000|2022-05-25 14:22:40|7817.7|7811.7|7820.7|7814.7|7820.7|7814.7|7817.7|7811.7|9
1653488570000|2022-05-25 14:22:50|7820.5|7814.5|7819.5|7813.5|7821|7815|7819.2|7813.2|9
1653488580000|2022-05-25 14:23:00|7819.7|7813.7|7820|7814|7820.7|7814.7|7819.7|7813.7|10
1653488590000|2022-05-25 14:23:10|7820.2|7814.2|7821.2|7815.2|7823.2|7817.2|7819.7|7813.7|19
1653488600000|2022-05-25 14:23:20|7820.7|7814.7|7820.7|7814.7|7821.2|7815.2|7820.7|7814.7|0
1653488610000|2022-05-25 14:23:30|7820.5|7814.5|7820.7|7814.7|7822|7816|7820.5|7814.5|4
1653488620000|2022-05-25 14:23:40|7821|7815|7814.7|7808.7|7821.2|7815.2|7813.4|7807.4|18
1653488630000|2022-05-25 14:23:50|7814.4|7808.4|7812.4|7806.4|7814.4|7808.4|7811.4|7805.4|15
1653488640000|2022-05-25 14:24:00|7813|7807|7813.2|7807.2|7813.4|7807.4|7812.9|7806.9|9
1653488650000|2022-05-25 14:24:10|7814.2|7808.2|7812.7|7806.7|7814.2|7808.2|7812.7|7806.7|4
1653488660000|2022-05-25 14:24:20|7813|7807|7813.7|7807.7|7814.2|7808.2|7813|7807|6
1653488670000|2022-05-25 14:24:30|7813.2|7807.2|7813.7|7807.7|7813.7|7807.7|7813.2|7807.2|3
1653488680000|2022-05-25 14:24:40|7812.4|7806.4|7810.5|7804.5|7812.4|7806.4|7810|7804|17
1653488690000|2022-05-25 14:24:50|7810.7|7804.7|7810.2|7804.2|7810.7|7804.7|7810.2|7804.2|7
1653488700000|2022-05-25 14:25:00|7809.7|7803.7|7809.2|7803.2|7810|7804|7808.5|7802.5|14
1653488710000|2022-05-25 14:25:10|7809|7803|7809.7|7803.7|7810.5|7804.5|7806.7|7800.7|19
1653488720000|2022-05-25 14:25:20|7810|7804|7811.2|7805.2|7811.2|7805.2|7810|7804|6
1653488730000|2022-05-25 14:25:30|7811|7805|7810.7|7804.7|7811.7|7805.7|7810.7|7804.7|9
1653488740000|2022-05-25 14:25:40|7811.2|7805.2|7811.2|7805.2|7812.2|7806.2|7810.7|7804.7|11
1653488750000|2022-05-25 14:25:50|7811|7805|7809.5|7803.5|7811.5|7805.5|7809.5|7803.5|11
1653488760000|2022-05-25 14:26:00|7809.7|7803.7|7810.2|7804.2|7811|7805|7809.5|7803.5|11
1653488770000|2022-05-25 14:26:10|7810.7|7804.7|7810.2|7804.2|7811.5|7805.5|7810.2|7804.2|6
1653488780000|2022-05-25 14:26:20|7808.7|7802.7|7808.2|7802.2|7808.7|7802.7|7808.2|7802.2|7
1653488790000|2022-05-25 14:26:30|7807.2|7801.2|7803.2|7797.2|7807.5|7801.5|7801.7|7795.7|13
1653488800000|2022-05-25 14:26:40|7803|7797|7805.2|7799.2|7805.2|7799.2|7802.7|7796.7|34
1653488810000|2022-05-25 14:26:50|7805.5|7799.5|7805.2|7799.2|7806.7|7800.7|7805.2|7799.2|4
1653488820000|2022-05-25 14:27:00|7805|7799|7804.5|7798.5|7806.5|7800.5|7804.5|7798.5|12
1653488830000|2022-05-25 14:27:10|7805|7799|7805.5|7799.5|7805.5|7799.5|7805|7799|2
1653488840000|2022-05-25 14:27:20|7805.7|7799.7|7806.2|7800.2|7807.2|7801.2|7805.7|7799.7|9
1653488850000|2022-05-25 14:27:30|7805.7|7799.7|7806.2|7800.2|7806.5|7800.5|7805|7799|9
1653488860000|2022-05-25 14:27:40|7806.7|7800.7|7811.2|7805.2|7811.2|7805.2|7806.7|7800.7|26
1653488870000|2022-05-25 14:27:50|7811.7|7805.7|7812.7|7806.7|7812.7|7806.7|7811.2|7805.2|6
1653488880000|2022-05-25 14:28:00|7812.2|7806.2|7810.8|7804.8|7812.2|7806.2|7808.7|7802.7|11
1653488890000|2022-05-25 14:28:10|7811.2|7805.2|7810.2|7804.2|7811.7|7805.7|7810.2|7804.2|9
1653488900000|2022-05-25 14:28:20|7810.7|7804.7|7810.2|7804.2|7811.2|7805.2|7810|7804|3
1653488910000|2022-05-25 14:28:30|7809.7|7803.7|7808.2|7802.2|7810.2|7804.2|7808.2|7802.2|4
1653488920000|2022-05-25 14:28:40|7808|7802|7805.7|7799.7|7808|7802|7805.7|7799.7|2
1653488930000|2022-05-25 14:28:50|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.2|7800.2|2
1653488940000|2022-05-25 14:29:00|7806.2|7800.2|7804.5|7798.5|7806.7|7800.7|7804.5|7798.5|7
1653488950000|2022-05-25 14:29:10|7803.2|7797.2|7804.5|7798.5|7804.5|7798.5|7803.2|7797.2|11
1653488960000|2022-05-25 14:29:20|7804.7|7798.7|7805.7|7799.7|7806.2|7800.2|7804.7|7798.7|1
1653488970000|2022-05-25 14:29:30|7806|7800|7808.5|7802.5|7809.2|7803.2|7806|7800|10
1653488980000|2022-05-25 14:29:40|7809.5|7803.5|7810.5|7804.5|7811.2|7805.2|7809.5|7803.5|6
1653488990000|2022-05-25 14:29:50|7810.7|7804.7|7811.2|7805.2|7811.2|7805.2|7810.7|7804.7|0
1653489000000|2022-05-25 14:30:00|7811.5|7805.5|7803.7|7797.7|7811.5|7805.5|7803.5|7797.5|16
1653489010000|2022-05-25 14:30:10|7804.7|7798.7|7806.2|7800.2|7806.2|7800.2|7804.7|7798.7|4
1653489020000|2022-05-25 14:30:20|7804.2|7798.2|7805.2|7799.2|7806.2|7800.2|7804.2|7798.2|4
1653489030000|2022-05-25 14:30:30|7805.7|7799.7|7807.2|7801.2|7807.7|7801.7|7805.7|7799.7|7
1653489040000|2022-05-25 14:30:40|7807.7|7801.7|7808.7|7802.7|7809.2|7803.2|7807.5|7801.5|9
1653489050000|2022-05-25 14:30:50|7807|7801|7809.5|7803.5|7810.2|7804.2|7806.7|7800.7|24
1653489060000|2022-05-25 14:31:00|7809|7803|7804.5|7798.5|7810.2|7804.2|7804.2|7798.2|11
1653489070000|2022-05-25 14:31:10|7804.7|7798.7|7803|7797|7805.2|7799.2|7803|7797|7
1653489080000|2022-05-25 14:31:20|7803.2|7797.2|7801.2|7795.2|7804|7798|7799.7|7793.7|18
1653489090000|2022-05-25 14:31:30|7801|7795|7798.7|7792.7|7801|7795|7798.5|7792.5|15
1653489100000|2022-05-25 14:31:40|7798.2|7792.2|7798.2|7792.2|7798.7|7792.7|7798.2|7792.2|15
1653489110000|2022-05-25 14:31:50|7799.2|7793.2|7798.2|7792.2|7799.2|7793.2|7797|7791|6
1653489120000|2022-05-25 14:32:00|7798|7792|7799.2|7793.2|7799.7|7793.7|7798|7792|18
1653489130000|2022-05-25 14:32:10|7798.7|7792.7|7795.9|7789.9|7798.7|7792.7|7793.7|7787.7|12
1653489140000|2022-05-25 14:32:20|7795.7|7789.7|7795.7|7789.7|7796.2|7790.2|7795.2|7789.2|5
1653489150000|2022-05-25 14:32:30|7796.2|7790.2|7795.7|7789.7|7796.2|7790.2|7794.7|7788.7|3
1653489160000|2022-05-25 14:32:40|7795.9|7789.9|7797.2|7791.2|7797.2|7791.2|7795.9|7789.9|10
1653489170000|2022-05-25 14:32:50|7798.9|7792.9|7799.7|7793.7|7799.7|7793.7|7798.7|7792.7|7
1653489180000|2022-05-25 14:33:00|7800.4|7794.4|7799.7|7793.7|7800.4|7794.4|7799.2|7793.2|11
1653489190000|2022-05-25 14:33:10|7799.4|7793.4|7799.9|7793.9|7800.4|7794.4|7799.4|7793.4|0
1653489200000|2022-05-25 14:33:20|7799.7|7793.7|7802.4|7796.4|7802.7|7796.7|7799.7|7793.7|15
1653489210000|2022-05-25 14:33:30|7802.7|7796.7|7807.9|7801.9|7808.2|7802.2|7801.7|7795.7|27
1653489220000|2022-05-25 14:33:40|7808.2|7802.2|7808.4|7802.4|7808.9|7802.9|7807.9|7801.9|6
1653489230000|2022-05-25 14:33:50|7808.9|7802.9|7809.2|7803.2|7809.2|7803.2|7808.2|7802.2|2
1653489240000|2022-05-25 14:34:00|7808.9|7802.9|7811.7|7805.7|7813.2|7807.2|7808.7|7802.7|17
1653489250000|2022-05-25 14:34:10|7810.7|7804.7|7809.2|7803.2|7814.4|7808.4|7808.4|7802.4|34
1653489260000|2022-05-25 14:34:20|7808.9|7802.9|7806.4|7800.4|7808.9|7802.9|7806.4|7800.4|2
1653489270000|2022-05-25 14:34:30|7805.4|7799.4|7806.4|7800.4|7808.2|7802.2|7805.2|7799.2|3
1653489280000|2022-05-25 14:34:40|7806.2|7800.2|7804.7|7798.7|7806.2|7800.2|7804.2|7798.2|4
1653489290000|2022-05-25 14:34:50|7804.2|7798.2|7804.7|7798.7|7804.7|7798.7|7804.2|7798.2|0
1653489300000|2022-05-25 14:35:00|7804.9|7798.9|7806.4|7800.4|7807.4|7801.4|7804.9|7798.9|5
1653489310000|2022-05-25 14:35:10|7805.2|7799.2|7806.7|7800.7|7806.7|7800.7|7805.2|7799.2|4
1653489320000|2022-05-25 14:35:20|7806.2|7800.2|7805.1|7799.1|7806.2|7800.2|7805.1|7799.1|3
1653489330000|2022-05-25 14:35:30|7804.7|7798.7|7806.7|7800.7|7807.7|7801.7|7804.7|7798.7|7
1653489340000|2022-05-25 14:35:40|7806.4|7800.4|7805.2|7799.2|7806.4|7800.4|7805.2|7799.2|4
1653489350000|2022-05-25 14:35:50|7805.4|7799.4|7807.2|7801.2|7807.2|7801.2|7805.4|7799.4|6
1653489360000|2022-05-25 14:36:00|7807.7|7801.7|7812.4|7806.4|7812.4|7806.4|7807.2|7801.2|26
1653489370000|2022-05-25 14:36:10|7811.2|7805.2|7808.4|7802.4|7811.2|7805.2|7808.4|7802.4|11
1653489380000|2022-05-25 14:36:20|7808.7|7802.7|7811.9|7805.9|7811.9|7805.9|7808.7|7802.7|3
1653489390000|2022-05-25 14:36:30|7811.7|7805.7|7810.9|7804.9|7811.7|7805.7|7810.9|7804.9|2
1653489400000|2022-05-25 14:36:40|7810.7|7804.7|7807.9|7801.9|7810.9|7804.9|7807.9|7801.9|3
1653489410000|2022-05-25 14:36:50|7809.1|7803.1|7809.9|7803.9|7810.4|7804.4|7809.1|7803.1|12
1653489420000|2022-05-25 14:37:00|7808.7|7802.7|7805.7|7799.7|7808.7|7802.7|7805.7|7799.7|10
1653489430000|2022-05-25 14:37:10|7805.1|7799.1|7806.2|7800.2|7807.2|7801.2|7805.1|7799.1|14
1653489440000|2022-05-25 14:37:20|7805.7|7799.7|7805.2|7799.2|7806.4|7800.4|7805.2|7799.2|2
1653489450000|2022-05-25 14:37:30|7805.7|7799.7|7805.9|7799.9|7805.9|7799.9|7804.2|7798.2|5
1653489460000|2022-05-25 14:37:40|7806.4|7800.4|7806.2|7800.2|7806.4|7800.4|7806.2|7800.2|0
1653489470000|2022-05-25 14:37:50|7806.4|7800.4|7806.2|7800.2|7807.9|7801.9|7806.2|7800.2|6
1653489480000|2022-05-25 14:38:00|7806.7|7800.7|7804.9|7798.9|7807.9|7801.9|7804.9|7798.9|22
1653489490000|2022-05-25 14:38:10|7803.7|7797.7|7802.4|7796.4|7803.7|7797.7|7802.2|7796.2|3
1653489500000|2022-05-25 14:38:20|7802.2|7796.2|7798.7|7792.7|7802.2|7796.2|7798.4|7792.4|3
1653489510000|2022-05-25 14:38:30|7798.4|7792.4|7799.2|7793.2|7799.2|7793.2|7797.4|7791.4|12
1653489520000|2022-05-25 14:38:40|7799.7|7793.7|7797.9|7791.9|7800.4|7794.4|7797.9|7791.9|3
1653489530000|2022-05-25 14:38:50|7798.2|7792.2|7799.4|7793.4|7799.4|7793.4|7797.9|7791.9|13
1653489540000|2022-05-25 14:39:00|7797.9|7791.9|7795.9|7789.9|7797.9|7791.9|7795.9|7789.9|7
1653489550000|2022-05-25 14:39:10|7795.6|7789.6|7795.2|7789.2|7795.6|7789.6|7793.9|7787.9|2
1653489560000|2022-05-25 14:39:20|7794.9|7788.9|7795.7|7789.7|7795.9|7789.9|7793.9|7787.9|1
1653489570000|2022-05-25 14:39:30|7795.1|7789.1|7795.9|7789.9|7796.2|7790.2|7795.1|7789.1|5
1653489580000|2022-05-25 14:39:40|7795.7|7789.7|7796.2|7790.2|7796.2|7790.2|7795.7|7789.7|3
1653489590000|2022-05-25 14:39:50|7794.7|7788.7|7789.1|7783.1|7794.7|7788.7|7789.1|7783.1|27
1653489600000|2022-05-25 14:40:00|7788.9|7782.9|7791.2|7785.2|7794.2|7788.2|7788.6|7782.6|12
1653489610000|2022-05-25 14:40:10|7791.7|7785.7|7790.9|7784.9|7791.7|7785.7|7790.7|7784.7|1
1653489620000|2022-05-25 14:40:20|7790.7|7784.7|7789.9|7783.9|7790.9|7784.9|7789.9|7783.9|18
1653489630000|2022-05-25 14:40:30|7789.4|7783.4|7788.6|7782.6|7789.4|7783.4|7788.6|7782.6|5
1653489640000|2022-05-25 14:40:40|7788.9|7782.9|7793.1|7787.1|7793.4|7787.4|7788.9|7782.9|31
1653489650000|2022-05-25 14:40:50|7793.4|7787.4|7793.8|7787.8|7793.8|7787.8|7793.3|7787.3|5
1653489660000|2022-05-25 14:41:00|7794.1|7788.1|7792.8|7786.8|7794.1|7788.1|7792.3|7786.3|5
1653489670000|2022-05-25 14:41:10|7792.3|7786.3|7791.8|7785.8|7792.3|7786.3|7791.8|7785.8|3
1653489680000|2022-05-25 14:41:20|7792.1|7786.1|7791.9|7785.9|7792.6|7786.6|7791.9|7785.9|9
1653489690000|2022-05-25 14:41:30|7792.1|7786.1|7790.3|7784.3|7792.1|7786.1|7790.3|7784.3|9
1653489710000|2022-05-25 14:41:50|7790.1|7784.1|7789.6|7783.6|7790.1|7784.1|7789.6|7783.6|1
1653489720000|2022-05-25 14:42:00|7789.3|7783.3|7791.1|7785.1|7791.1|7785.1|7788.6|7782.6|13
1653489730000|2022-05-25 14:42:10|7791.3|7785.3|7790.3|7784.3|7791.3|7785.3|7790.3|7784.3|3
1653489740000|2022-05-25 14:42:20|7790.1|7784.1|7790.1|7784.1|7790.3|7784.3|7789.3|7783.3|15
1653489750000|2022-05-25 14:42:30|7791.3|7785.3|7793.3|7787.3|7794.3|7788.3|7791.3|7785.3|17
1653489760000|2022-05-25 14:42:40|7794.1|7788.1|7794.8|7788.8|7795.1|7789.1|7793.6|7787.6|10
1653489770000|2022-05-25 14:42:50|7795.1|7789.1|7795.3|7789.3|7795.3|7789.3|7795.1|7789.1|2
1653489780000|2022-05-25 14:43:00|7794.8|7788.8|7793.6|7787.6|7794.8|7788.8|7793.6|7787.6|9
1653489790000|2022-05-25 14:43:10|7792.6|7786.6|7793.6|7787.6|7793.6|7787.6|7791.9|7785.9|6
1653489800000|2022-05-25 14:43:20|7793.9|7787.9|7793.8|7787.8|7794.1|7788.1|7792.6|7786.6|12
1653489810000|2022-05-25 14:43:30|7793.6|7787.6|7792.6|7786.6|7793.6|7787.6|7791.6|7785.6|8
1653489820000|2022-05-25 14:43:40|7792.8|7786.8|7792.6|7786.6|7792.8|7786.8|7792.6|7786.6|1
1653489830000|2022-05-25 14:43:50|7792.3|7786.3|7793.6|7787.6|7794.1|7788.1|7792.3|7786.3|7
1653489840000|2022-05-25 14:44:00|7792.9|7786.9|7797.4|7791.4|7799.1|7793.1|7792.9|7786.9|8
1653489850000|2022-05-25 14:44:10|7797.9|7791.9|7800.1|7794.1|7800.1|7794.1|7797.9|7791.9|5
1653489860000|2022-05-25 14:44:20|7801.4|7795.4|7800.1|7794.1|7802.8|7796.8|7800.1|7794.1|3
1653489880000|2022-05-25 14:44:40|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|2
1653489890000|2022-05-25 14:44:50|7799.6|7793.6|7798.1|7792.1|7799.6|7793.6|7797.4|7791.4|3
1653489900000|2022-05-25 14:45:00|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|3
1653489910000|2022-05-25 14:45:10|7797.3|7791.3|7796.1|7790.1|7797.3|7791.3|7795.6|7789.6|2
1653489920000|2022-05-25 14:45:20|7795.9|7789.9|7795.1|7789.1|7796.1|7790.1|7795.1|7789.1|1
1653489930000|2022-05-25 14:45:30|7794.6|7788.6|7795.1|7789.1|7795.1|7789.1|7794.6|7788.6|6
1653489940000|2022-05-25 14:45:40|7796.1|7790.1|7795.6|7789.6|7796.1|7790.1|7795.6|7789.6|1
1653489950000|2022-05-25 14:45:50|7796.1|7790.1|7795.6|7789.6|7796.1|7790.1|7795.1|7789.1|6
1653489960000|2022-05-25 14:46:00|7795.9|7789.9|7795.1|7789.1|7796.8|7790.8|7795.1|7789.1|12
1653489970000|2022-05-25 14:46:10|7794.8|7788.8|7793.1|7787.1|7794.8|7788.8|7792.8|7786.8|6
1653489980000|2022-05-25 14:46:20|7794.1|7788.1|7795.1|7789.1|7795.1|7789.1|7794.1|7788.1|8
1653489990000|2022-05-25 14:46:30|7794.6|7788.6|7794.3|7788.3|7794.6|7788.6|7794.1|7788.1|2
1653490000000|2022-05-25 14:46:40|7794.1|7788.1|7793.1|7787.1|7794.6|7788.6|7793.1|7787.1|7
1653490010000|2022-05-25 14:46:50|7792.1|7786.1|7792.3|7786.3|7792.3|7786.3|7792.1|7786.1|1
1653490020000|2022-05-25 14:47:00|7791.3|7785.3|7795.3|7789.3|7795.6|7789.6|7791.3|7785.3|24
1653490030000|2022-05-25 14:47:10|7795.6|7789.6|7793.3|7787.3|7795.6|7789.6|7792.8|7786.8|5
1653490040000|2022-05-25 14:47:20|7793.6|7787.6|7794.6|7788.6|7794.6|7788.6|7793.1|7787.1|8
1653490050000|2022-05-25 14:47:30|7795.4|7789.4|7795.3|7789.3|7795.6|7789.6|7795.1|7789.1|4
1653490060000|2022-05-25 14:47:40|7795.6|7789.6|7794.3|7788.3|7795.6|7789.6|7794.1|7788.1|5
1653490070000|2022-05-25 14:47:50|7794.1|7788.1|7793.1|7787.1|7794.1|7788.1|7792.6|7786.6|10
1653490080000|2022-05-25 14:48:00|7792.3|7786.3|7790.1|7784.1|7792.3|7786.3|7790.1|7784.1|18
1653490090000|2022-05-25 14:48:10|7790.3|7784.3|7789.3|7783.3|7791.6|7785.6|7788.6|7782.6|9
1653490100000|2022-05-25 14:48:20|7790.3|7784.3|7786.5|7780.5|7790.8|7784.8|7786.5|7780.5|18
1653490110000|2022-05-25 14:48:30|7786.8|7780.8|7787.8|7781.8|7788|7782|7786|7780|13
1653490120000|2022-05-25 14:48:40|7788|7782|7794.5|7788.5|7795|7789|7788|7782|8
1653490130000|2022-05-25 14:48:50|7794.8|7788.8|7794.5|7788.5|7794.8|7788.8|7793|7787|9
1653490140000|2022-05-25 14:49:00|7794|7788|7790.5|7784.5|7795|7789|7790.5|7784.5|29
1653490150000|2022-05-25 14:49:10|7789.7|7783.7|7789.5|7783.5|7789.7|7783.7|7789.5|7783.5|5
1653490160000|2022-05-25 14:49:20|7790|7784|7790.5|7784.5|7790.7|7784.7|7789.5|7783.5|32
1653490170000|2022-05-25 14:49:30|7790.2|7784.2|7789.2|7783.2|7790.5|7784.5|7789.2|7783.2|3
1653490180000|2022-05-25 14:49:40|7788.7|7782.7|7787.4|7781.4|7788.7|7782.7|7786.2|7780.2|42
1653490190000|2022-05-25 14:49:50|7787.2|7781.2|7787.9|7781.9|7787.9|7781.9|7787.2|7781.2|9
1653490200000|2022-05-25 14:50:00|7787.7|7781.7|7787.9|7781.9|7788.2|7782.2|7787.4|7781.4|13
1653490210000|2022-05-25 14:50:10|||||||||1
1653490220000|2022-05-25 14:50:20|7788.9|7782.9|7787.2|7781.2|7789.2|7783.2|7787.2|7781.2|20
1653490230000|2022-05-25 14:50:30|7787.4|7781.4|7792.2|7786.2|7792.2|7786.2|7787.4|7781.4|32
1653490240000|2022-05-25 14:50:40|7791.9|7785.9|7793.2|7787.2|7793.2|7787.2|7790.7|7784.7|15
1653490250000|2022-05-25 14:50:50|7793.4|7787.4|7793.2|7787.2|7793.4|7787.4|7793.2|7787.2|1
1653490260000|2022-05-25 14:51:00|7792.9|7786.9|7792.2|7786.2|7792.9|7786.9|7792.2|7786.2|6
1653490270000|2022-05-25 14:51:10|7791.6|7785.6|7792.1|7786.1|7792.1|7786.1|7791.1|7785.1|2
1653490280000|2022-05-25 14:51:20|7792.4|7786.4|7792.4|7786.4|7792.6|7786.6|7792.1|7786.1|6
1653490290000|2022-05-25 14:51:30|7792.1|7786.1|7791.4|7785.4|7792.4|7786.4|7791.1|7785.1|8
1653490300000|2022-05-25 14:51:40|7791.6|7785.6|7791.1|7785.1|7791.6|7785.6|7791.1|7785.1|3
1653490310000|2022-05-25 14:51:50|7791.4|7785.4|7788.6|7782.6|7791.4|7785.4|7788.6|7782.6|4
1653490320000|2022-05-25 14:52:00|7787.6|7781.6|7786.6|7780.6|7789.4|7783.4|7786.1|7780.1|23
1653490330000|2022-05-25 14:52:10|7787.4|7781.4|7786.6|7780.6|7788.4|7782.4|7786.6|7780.6|4
1653490340000|2022-05-25 14:52:20|7787.1|7781.1|7790.1|7784.1|7790.4|7784.4|7787.1|7781.1|16
1653490360000|2022-05-25 14:52:40|7790.4|7784.4|7789.1|7783.1|7790.4|7784.4|7789.1|7783.1|3
1653490370000|2022-05-25 14:52:50|7789.4|7783.4|7790.4|7784.4|7790.4|7784.4|7789.4|7783.4|26
1653490380000|2022-05-25 14:53:00|7791.6|7785.6|7800.4|7794.4|7800.4|7794.4|7791.6|7785.6|22
1653490390000|2022-05-25 14:53:10|7799.9|7793.9|7799.9|7793.9|7801.7|7795.7|7799.6|7793.6|18
1653490400000|2022-05-25 14:53:20|7800.2|7794.2|7801.7|7795.7|7801.7|7795.7|7798.9|7792.9|6
1653490410000|2022-05-25 14:53:30|7801.9|7795.9|7802.2|7796.2|7802.4|7796.4|7800.9|7794.9|1
1653490420000|2022-05-25 14:53:40|7802.4|7796.4|7803.1|7797.1|7803.1|7797.1|7802.4|7796.4|1
1653490430000|2022-05-25 14:53:50|7802.9|7796.9|7802.9|7796.9|7804.4|7798.4|7802.4|7796.4|9
1653490440000|2022-05-25 14:54:00|7803.2|7797.2|7802.9|7796.9|7803.7|7797.7|7802.6|7796.6|9
1653490450000|2022-05-25 14:54:10|7803.2|7797.2|7803.9|7797.9|7804.2|7798.2|7803.2|7797.2|2
1653490460000|2022-05-25 14:54:20|7803.7|7797.7|7803.7|7797.7|7803.9|7797.9|7803.7|7797.7|2
1653490470000|2022-05-25 14:54:30|7803.2|7797.2|7801.4|7795.4|7803.9|7797.9|7801.4|7795.4|5
1653490480000|2022-05-25 14:54:40|7801.9|7795.9|7799.7|7793.7|7801.9|7795.9|7799.4|7793.4|9
1653490490000|2022-05-25 14:54:50|7799.9|7793.9|7800.4|7794.4|7800.9|7794.9|7799.9|7793.9|8
1653490500000|2022-05-25 14:55:00|7800.1|7794.1|7800.4|7794.4|7801.1|7795.1|7800.1|7794.1|8
1653490510000|2022-05-25 14:55:10|7800.1|7794.1|7801.6|7795.6|7802.1|7796.1|7800.1|7794.1|47
1653490520000|2022-05-25 14:55:20|7801.4|7795.4|7801.4|7795.4|7803.1|7797.1|7801.1|7795.1|9
1653490530000|2022-05-25 14:55:30|7801.1|7795.1|7800.4|7794.4|7801.4|7795.4|7800.4|7794.4|0
1653490540000|2022-05-25 14:55:40|7802.1|7796.1|7802.9|7796.9|7803.4|7797.4|7802.1|7796.1|5
1653490550000|2022-05-25 14:55:50|7802.6|7796.6|7801.1|7795.1|7802.6|7796.6|7801.1|7795.1|2
1653490560000|2022-05-25 14:56:00|7800.9|7794.9|7799.7|7793.7|7800.9|7794.9|7799.7|7793.7|17
1653490570000|2022-05-25 14:56:10|7798.6|7792.6|7800.1|7794.1|7801.1|7795.1|7798.4|7792.4|7
1653490580000|2022-05-25 14:56:20|7800.4|7794.4|7798.9|7792.9|7800.4|7794.4|7798.9|7792.9|81
1653490590000|2022-05-25 14:56:30|7798.4|7792.4|7799.9|7793.9|7800.4|7794.4|7798.4|7792.4|26
1653490600000|2022-05-25 14:56:40|7799.4|7793.4|7798.9|7792.9|7799.4|7793.4|7798.9|7792.9|1
1653490610000|2022-05-25 14:56:50|7798.4|7792.4|7797.4|7791.4|7798.4|7792.4|7797.4|7791.4|6
1653490620000|2022-05-25 14:57:00|7797.1|7791.1|7793.9|7787.9|7797.1|7791.1|7793.9|7787.9|5
1653490630000|2022-05-25 14:57:10|7792.9|7786.9|7792.4|7786.4|7792.9|7786.9|7792.4|7786.4|10
1653490640000|2022-05-25 14:57:20|7794.6|7788.6|7791.9|7785.9|7794.6|7788.6|7791.9|7785.9|11
1653490650000|2022-05-25 14:57:30|7792.1|7786.1|7792.1|7786.1|7792.1|7786.1|7792.1|7786.1|3
1653490660000|2022-05-25 14:57:40|7791.9|7785.9|7791.9|7785.9|7792.1|7786.1|7791.9|7785.9|60
1653490670000|2022-05-25 14:57:50|7791.6|7785.6|7790.6|7784.6|7791.6|7785.6|7788.9|7782.9|13
1653490680000|2022-05-25 14:58:00|7790.1|7784.1|7789.4|7783.4|7790.4|7784.4|7788.4|7782.4|22
1653490690000|2022-05-25 14:58:10|7788.8|7782.8|7788.1|7782.1|7788.8|7782.8|7787.4|7781.4|14
1653490700000|2022-05-25 14:58:20|7788.4|7782.4|7789.4|7783.4|7789.4|7783.4|7788.4|7782.4|5
1653490710000|2022-05-25 14:58:30|7789.3|7783.3|7791.3|7785.3|7792.1|7786.1|7789.1|7783.1|14
1653490720000|2022-05-25 14:58:40|7791.1|7785.1|7793.3|7787.3|7793.8|7787.8|7790.8|7784.8|57
1653490730000|2022-05-25 14:58:50|7793.6|7787.6|7792.8|7786.8|7793.6|7787.6|7792.8|7786.8|4
1653490740000|2022-05-25 14:59:00|7792.6|7786.6|7792.1|7786.1|7792.6|7786.6|7790.6|7784.6|28
1653490750000|2022-05-25 14:59:10|7791.8|7785.8|7792.6|7786.6|7793.3|7787.3|7791.8|7785.8|2
1653490760000|2022-05-25 14:59:20|7793.1|7787.1|7792.8|7786.8|7793.3|7787.3|7792.6|7786.6|1
1653490770000|2022-05-25 14:59:30|7793.3|7787.3|7792.6|7786.6|7793.3|7787.3|7792.6|7786.6|3
1653490780000|2022-05-25 14:59:40|7793.1|7787.1|7794.1|7788.1|7794.1|7788.1|7792.6|7786.6|16
1653490790000|2022-05-25 14:59:50|7794.6|7788.6|7794.3|7788.3|7794.6|7788.6|7793.1|7787.1|11
1653490800000|2022-05-25 15:00:00|7794.6|7788.6|7795.3|7789.3|7795.6|7789.6|7794.3|7788.3|18
1653490810000|2022-05-25 15:00:10|7795.6|7789.6|7795.1|7789.1|7796.1|7790.1|7794.3|7788.3|5
1653490820000|2022-05-25 15:00:20|7794.8|7788.8|7793.6|7787.6|7794.8|7788.8|7793.6|7787.6|2
1653490830000|2022-05-25 15:00:30|7794.1|7788.1|7793.8|7787.8|7794.1|7788.1|7792.1|7786.1|7
1653490840000|2022-05-25 15:00:40|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|3
1653490850000|2022-05-25 15:00:50|7794.3|7788.3|7794.1|7788.1|7794.3|7788.3|7793.8|7787.8|8
1653490860000|2022-05-25 15:01:00|7792.8|7786.8|7794.1|7788.1|7794.1|7788.1|7792.8|7786.8|15
1653490870000|2022-05-25 15:01:10|7793.6|7787.6|7793.6|7787.6|7794.1|7788.1|7793.6|7787.6|3
1653490880000|2022-05-25 15:01:20|7790.6|7784.6|7790.6|7784.6|7791.3|7785.3|7789.8|7783.8|11
1653490890000|2022-05-25 15:01:30|7790.8|7784.8|7790.3|7784.3|7790.8|7784.8|7790.3|7784.3|4
1653490900000|2022-05-25 15:01:40|7793.1|7787.1|7793.6|7787.6|7793.6|7787.6|7793.1|7787.1|5
1653490910000|2022-05-25 15:01:50|7793.8|7787.8|7793.6|7787.6|7793.8|7787.8|7793.1|7787.1|1
1653490920000|2022-05-25 15:02:00|7793.3|7787.3|7791.8|7785.8|7793.3|7787.3|7791.3|7785.3|3
1653490930000|2022-05-25 15:02:10|7793.6|7787.6|7795.3|7789.3|7795.3|7789.3|7793.6|7787.6|5
1653490940000|2022-05-25 15:02:20|7795.8|7789.8|7793.1|7787.1|7795.8|7789.8|7793.1|7787.1|2
1653490950000|2022-05-25 15:02:30|7793.6|7787.6|7792.6|7786.6|7793.6|7787.6|7792.3|7786.3|3
1653490960000|2022-05-25 15:02:40|7792.1|7786.1|7792.6|7786.6|7792.8|7786.8|7792.1|7786.1|10
1653490970000|2022-05-25 15:02:50|7793.3|7787.3|7794.8|7788.8|7794.8|7788.8|7792.1|7786.1|18
1653490980000|2022-05-25 15:03:00|7795.1|7789.1|7796.8|7790.8|7796.8|7790.8|7794.6|7788.6|7
1653490990000|2022-05-25 15:03:10|7797.3|7791.3|7797.8|7791.8|7798.8|7792.8|7797.3|7791.3|2
1653491000000|2022-05-25 15:03:20|7798.3|7792.3|7801.8|7795.8|7802.3|7796.3|7798.3|7792.3|16
1653491010000|2022-05-25 15:03:30|7802.1|7796.1|7803.8|7797.8|7803.8|7797.8|7802.1|7796.1|14
1653491020000|2022-05-25 15:03:40|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|5
1653491030000|2022-05-25 15:03:50|7804.6|7798.6|7804.3|7798.3|7804.6|7798.6|7804.3|7798.3|7
1653491040000|2022-05-25 15:04:00|7804.6|7798.6|7805.3|7799.3|7805.3|7799.3|7804.6|7798.6|30
1653491050000|2022-05-25 15:04:10|7805.6|7799.6|7806.8|7800.8|7809.1|7803.1|7805.6|7799.6|6
1653491060000|2022-05-25 15:04:20|7806.3|7800.3|7807.6|7801.6|7807.6|7801.6|7806.3|7800.3|3
1653491070000|2022-05-25 15:04:30|7807.3|7801.3|7807.6|7801.6|7807.8|7801.8|7807.3|7801.3|9
1653491080000|2022-05-25 15:04:40|7807.3|7801.3|7809.1|7803.1|7809.1|7803.1|7807.3|7801.3|14
1653491090000|2022-05-25 15:04:50|7808.8|7802.8|7809.6|7803.6|7810.1|7804.1|7808.1|7802.1|14
1653491100000|2022-05-25 15:05:00|7809.8|7803.8|7810.5|7804.5|7811|7805|7808.8|7802.8|11
1653491110000|2022-05-25 15:05:10|7810.8|7804.8|7811.6|7805.6|7811.8|7805.8|7810.8|7804.8|9
1653491120000|2022-05-25 15:05:20|7811.8|7805.8|7811.3|7805.3|7812.3|7806.3|7811|7805|9
1653491130000|2022-05-25 15:05:30|7811.8|7805.8|7812.1|7806.1|7812.1|7806.1|7811.8|7805.8|3
1653491140000|2022-05-25 15:05:40|7811.3|7805.3|7811|7805|7812.1|7806.1|7810.5|7804.5|17
1653491150000|2022-05-25 15:05:50|7810.8|7804.8|7811|7805|7811|7805|7810.8|7804.8|0
1653491160000|2022-05-25 15:06:00|7810.3|7804.3|7810.8|7804.8|7811.5|7805.5|7810|7804|30
1653491170000|2022-05-25 15:06:10|7810.5|7804.5|7810|7804|7811.3|7805.3|7810|7804|8
1653491180000|2022-05-25 15:06:20|7810.5|7804.5|7810.3|7804.3|7810.5|7804.5|7810|7804|2
1653491190000|2022-05-25 15:06:30|7810.5|7804.5|7810.8|7804.8|7811|7805|7810.5|7804.5|4
1653491200000|2022-05-25 15:06:40|7810.5|7804.5|7810|7804|7810.5|7804.5|7810|7804|5
1653491210000|2022-05-25 15:06:50|7810.7|7804.7|7810.5|7804.5|7810.7|7804.7|7810.5|7804.5|3
1653491220000|2022-05-25 15:07:00|7811|7805|7811.5|7805.5|7812.5|7806.5|7810|7804|35
1653491230000|2022-05-25 15:07:10|7811.3|7805.3|7810.5|7804.5|7811.5|7805.5|7810|7804|6
1653491240000|2022-05-25 15:07:20|7810.7|7804.7|7810.2|7804.2|7811.5|7805.5|7810|7804|2
1653491250000|2022-05-25 15:07:30|7810|7804|7812.5|7806.5|7812.8|7806.8|7810|7804|16
1653491260000|2022-05-25 15:07:40|7812.8|7806.8|7819.7|7813.7|7819.7|7813.7|7812.8|7806.8|5
1653491270000|2022-05-25 15:07:50|7820|7814|7822.8|7816.8|7822.8|7816.8|7820|7814|4
1653491280000|2022-05-25 15:08:00|7822.5|7816.5|7826|7820|7826|7820|7822.5|7816.5|17
1653491290000|2022-05-25 15:08:10|7825.8|7819.8|7827.5|7821.5|7827.5|7821.5|7825.8|7819.8|4
1653491300000|2022-05-25 15:08:20|7827.2|7821.2|7827.5|7821.5|7829|7823|7827.2|7821.2|16
1653491310000|2022-05-25 15:08:30|7828.3|7822.3|7830.5|7824.5|7831.3|7825.3|7828.3|7822.3|15
1653491320000|2022-05-25 15:08:40|7830.2|7824.2|7831|7825|7832.3|7826.3|7830.2|7824.2|22
1653491330000|2022-05-25 15:08:50|7831.3|7825.3|7834|7828|7834|7828|7831.3|7825.3|9
1653491340000|2022-05-25 15:09:00|7833.8|7827.8|7835.5|7829.5|7835.5|7829.5|7833.5|7827.5|7
1653491350000|2022-05-25 15:09:10|7834|7828|7834|7828|7834|7828|7834|7828|5
1653491360000|2022-05-25 15:09:20|7834.3|7828.3|7835.5|7829.5|7836|7830|7834.3|7828.3|5
1653491380000|2022-05-25 15:09:40|7835.8|7829.8|7833.8|7827.8|7838.8|7832.8|7833.8|7827.8|24
1653491390000|2022-05-25 15:09:50|7833.3|7827.3|7832|7826|7833.5|7827.5|7831.5|7825.5|33
1653491400000|2022-05-25 15:10:00|7832.3|7826.3|7833|7827|7833.8|7827.8|7832.3|7826.3|22
1653491410000|2022-05-25 15:10:10|7833.5|7827.5|7835.3|7829.3|7835.5|7829.5|7833.5|7827.5|47
1653491420000|2022-05-25 15:10:20|7835|7829|7835|7829|7835|7829|7835|7829|1
1653491430000|2022-05-25 15:10:30|7835.3|7829.3|7835|7829|7835.3|7829.3|7835|7829|3
1653491440000|2022-05-25 15:10:40|7834.8|7828.8|7832.3|7826.3|7834.8|7828.8|7832|7826|10
1653491450000|2022-05-25 15:10:50|7832|7826|7825.8|7819.8|7832|7826|7825.8|7819.8|10
1653491460000|2022-05-25 15:11:00|7825.5|7819.5|7823.5|7817.5|7825.5|7819.5|7823|7817|52
1653491470000|2022-05-25 15:11:10|7822.2|7816.2|7818.5|7812.5|7822.2|7816.2|7817.5|7811.5|26
1653491480000|2022-05-25 15:11:20|7818.8|7812.8|7815.8|7809.8|7818.8|7812.8|7815.8|7809.8|2
1653491490000|2022-05-25 15:11:30|7817.1|7811.1|7817.2|7811.2|7818|7812|7817.1|7811.1|6
1653491500000|2022-05-25 15:11:40|7817|7811|7816.3|7810.3|7817|7811|7816.2|7810.2|6
1653491510000|2022-05-25 15:11:50|7816|7810|7817|7811|7817.5|7811.5|7815.8|7809.8|4
1653491520000|2022-05-25 15:12:00|7816.5|7810.5|7818.2|7812.2|7819.2|7813.2|7816.2|7810.2|8
1653491530000|2022-05-25 15:12:10|7817.7|7811.7|7816.2|7810.2|7817.7|7811.7|7816.2|7810.2|1
1653491540000|2022-05-25 15:12:20|7815.7|7809.7|7815.2|7809.2|7815.7|7809.7|7815.2|7809.2|1
1653491550000|2022-05-25 15:12:30|||||||||1
1653491560000|2022-05-25 15:12:40|7815|7809|7813.8|7807.8|7815|7809|7813.8|7807.8|1
1653491570000|2022-05-25 15:12:50|7812.2|7806.2|7810.8|7804.8|7812.2|7806.2|7810.8|7804.8|8
1653491580000|2022-05-25 15:13:00|7811|7805|7813.8|7807.8|7814|7808|7811|7805|7
1653491590000|2022-05-25 15:13:10|7812.3|7806.3|7812.8|7806.8|7812.8|7806.8|7812.3|7806.3|3
1653491600000|2022-05-25 15:13:20|7812.5|7806.5|7811.3|7805.3|7812.5|7806.5|7811.3|7805.3|3
1653491610000|2022-05-25 15:13:30|7811.5|7805.5|7815.2|7809.2|7816.2|7810.2|7811.5|7805.5|9
1653491620000|2022-05-25 15:13:40|7816.2|7810.2|7815|7809|7816.5|7810.5|7815|7809|2
1653491630000|2022-05-25 15:13:50|7813.5|7807.5|7814.7|7808.7|7815|7809|7813.2|7807.2|9
1653491640000|2022-05-25 15:14:00|7815|7809|7815|7809|7815|7809|7814.7|7808.7|3
1653491650000|2022-05-25 15:14:10|7815.2|7809.2|7816.7|7810.7|7816.7|7810.7|7815.2|7809.2|12
1653491660000|2022-05-25 15:14:20|7817|7811|7814.7|7808.7|7817|7811|7813.7|7807.7|2
1653491670000|2022-05-25 15:14:30|7815|7809|7814|7808|7816.5|7810.5|7814|7808|7
1653491680000|2022-05-25 15:14:40|7813.7|7807.7|7812.5|7806.5|7813.7|7807.7|7811.5|7805.5|3
1653491690000|2022-05-25 15:14:50|7811.5|7805.5|7810.7|7804.7|7811.5|7805.5|7809.7|7803.7|0
1653491700000|2022-05-25 15:15:00|7813|7807|7815.5|7809.5|7817|7811|7810.7|7804.7|20
1653491710000|2022-05-25 15:15:10|7815.7|7809.7|7818|7812|7818|7812|7814.5|7808.5|26
1653491720000|2022-05-25 15:15:20|7817.7|7811.7|7822.5|7816.5|7823.2|7817.2|7816.2|7810.2|7
1653491730000|2022-05-25 15:15:30|7822.8|7816.8|7828.5|7822.5|7828.5|7822.5|7822.8|7816.8|9
1653491740000|2022-05-25 15:15:40|7828.3|7822.3|7825.8|7819.8|7828.3|7822.3|7825.8|7819.8|4
1653491750000|2022-05-25 15:15:50|7825.3|7819.3|7828.6|7822.6|7828.6|7822.6|7821.8|7815.8|8
1653491760000|2022-05-25 15:16:00|7827.8|7821.8|7827.6|7821.6|7830.3|7824.3|7827.6|7821.6|17
1653491770000|2022-05-25 15:16:10|7827.8|7821.8|7831.6|7825.6|7832.3|7826.3|7827.3|7821.3|4
1653491780000|2022-05-25 15:16:20|7831.1|7825.1|7829.6|7823.6|7831.3|7825.3|7829.6|7823.6|10
1653491790000|2022-05-25 15:16:30|7830.3|7824.3|7829.6|7823.6|7830.3|7824.3|7829.6|7823.6|5
1653491800000|2022-05-25 15:16:40|7829.8|7823.8|7829.1|7823.1|7829.8|7823.8|7829.1|7823.1|1
1653491810000|2022-05-25 15:16:50|7828.8|7822.8|7826.8|7820.8|7828.8|7822.8|7826.1|7820.1|5
1653491820000|2022-05-25 15:17:00|7827.1|7821.1|7827.6|7821.6|7828.3|7822.3|7826.8|7820.8|6
1653491830000|2022-05-25 15:17:10|7827.8|7821.8|7828.5|7822.5|7828.5|7822.5|7826.8|7820.8|4
1653491840000|2022-05-25 15:17:20|7828.3|7822.3|7828.8|7822.8|7829.8|7823.8|7828.3|7822.3|4
1653491850000|2022-05-25 15:17:30|7829|7823|7828.5|7822.5|7829.3|7823.3|7828.5|7822.5|1
1653491860000|2022-05-25 15:17:40|7829.5|7823.5|7827.5|7821.5|7829.5|7823.5|7827.1|7821.1|7
1653491870000|2022-05-25 15:17:50|7827.8|7821.8|7827.8|7821.8|7828.8|7822.8|7827.5|7821.5|5
1653491880000|2022-05-25 15:18:00|7828.8|7822.8|7828.8|7822.8|7828.8|7822.8|7828.8|7822.8|5
1653491890000|2022-05-25 15:18:10|7830.3|7824.3|7828.3|7822.3|7830.3|7824.3|7828.3|7822.3|4
1653491900000|2022-05-25 15:18:20|7828.6|7822.6|7828.5|7822.5|7828.6|7822.6|7828.5|7822.5|0
1653491910000|2022-05-25 15:18:30|7828.8|7822.8|7828.1|7822.1|7829|7823|7828.1|7822.1|4
1653491920000|2022-05-25 15:18:40|7828.3|7822.3|7829.1|7823.1|7829.3|7823.3|7828.3|7822.3|2
1653491930000|2022-05-25 15:18:50|7829.6|7823.6|7826.1|7820.1|7829.6|7823.6|7825.8|7819.8|3
1653491940000|2022-05-25 15:19:00|7825.6|7819.6|7826.3|7820.3|7826.3|7820.3|7825.6|7819.6|3
1653491950000|2022-05-25 15:19:10|7826.1|7820.1|7827.1|7821.1|7827.1|7821.1|7825.3|7819.3|4
1653491960000|2022-05-25 15:19:20|7827.6|7821.6|7827.1|7821.1|7827.6|7821.6|7827.1|7821.1|4
1653491970000|2022-05-25 15:19:30|7829.1|7823.1|7829.1|7823.1|7829.1|7823.1|7828.8|7822.8|10
1653491980000|2022-05-25 15:19:40|7828.8|7822.8|7828.8|7822.8|7829.1|7823.1|7828.8|7822.8|2
1653491990000|2022-05-25 15:19:50|7826.6|7820.6|7824.3|7818.3|7827.8|7821.8|7824.3|7818.3|15
1653492000000|2022-05-25 15:20:00|7824.1|7818.1|7824.3|7818.3|7824.3|7818.3|7823.6|7817.6|2
1653492010000|2022-05-25 15:20:10|7824.1|7818.1|7822.8|7816.8|7824.3|7818.3|7822.8|7816.8|8
1653492020000|2022-05-25 15:20:20|7822.6|7816.6|7820.3|7814.3|7822.6|7816.6|7820.3|7814.3|1
1653492030000|2022-05-25 15:20:30|7820.6|7814.6|7821.3|7815.3|7821.3|7815.3|7820.3|7814.3|3
1653492040000|2022-05-25 15:20:40|7821.6|7815.6|7821.3|7815.3|7821.6|7815.6|7821.3|7815.3|0
1653492050000|2022-05-25 15:20:50|7820.6|7814.6|7819.3|7813.3|7820.8|7814.8|7819.3|7813.3|8
1653492060000|2022-05-25 15:21:00|7818.8|7812.8|7817.3|7811.3|7818.8|7812.8|7816.6|7810.6|6
1653492070000|2022-05-25 15:21:10|7817.1|7811.1|7816.8|7810.8|7817.1|7811.1|7816.8|7810.8|12
1653492080000|2022-05-25 15:21:20|7816.3|7810.3|7816.8|7810.8|7817|7811|7815.8|7809.8|6
1653492090000|2022-05-25 15:21:30|7816.6|7810.6|7815.8|7809.8|7817|7811|7815.8|7809.8|5
1653492100000|2022-05-25 15:21:40|7816.3|7810.3|7817.1|7811.1|7818.6|7812.6|7816.3|7810.3|5
1653492110000|2022-05-25 15:21:50|7817.3|7811.3|7818.6|7812.6|7818.6|7812.6|7817.3|7811.3|1
1653492120000|2022-05-25 15:22:00|7819.1|7813.1|7819.1|7813.1|7820.1|7814.1|7818.1|7812.1|11
1653492130000|2022-05-25 15:22:10|7819.3|7813.3|7820.1|7814.1|7820.1|7814.1|7819.3|7813.3|3
1653492140000|2022-05-25 15:22:20|7820.3|7814.3|7823.3|7817.3|7823.3|7817.3|7820.3|7814.3|6
1653492150000|2022-05-25 15:22:30|7822.8|7816.8|7823.6|7817.6|7823.6|7817.6|7822.8|7816.8|5
1653492160000|2022-05-25 15:22:40|7823.1|7817.1|7823.6|7817.6|7823.8|7817.8|7823.1|7817.1|4
1653492170000|2022-05-25 15:22:50|7822.3|7816.3|7822.8|7816.8|7822.8|7816.8|7822.3|7816.3|1
1653492180000|2022-05-25 15:23:00|7823.3|7817.3|7823.1|7817.1|7823.3|7817.3|7822.1|7816.1|5
1653492190000|2022-05-25 15:23:10|7823.3|7817.3|7823.1|7817.1|7823.6|7817.6|7822.8|7816.8|3
1653492200000|2022-05-25 15:23:20|7823.3|7817.3|7825.1|7819.1|7825.1|7819.1|7823.3|7817.3|3
1653492210000|2022-05-25 15:23:30|||||||||1
1653492220000|2022-05-25 15:23:40|7825.8|7819.8|7827.1|7821.1|7827.1|7821.1|7825.8|7819.8|8
1653492230000|2022-05-25 15:23:50|7825.6|7819.6|7825.6|7819.6|7825.6|7819.6|7825.6|7819.6|7
1653492240000|2022-05-25 15:24:00|7825.8|7819.8|7825.6|7819.6|7826.1|7820.1|7825.6|7819.6|5
1653492250000|2022-05-25 15:24:10|7825.3|7819.3|7824.3|7818.3|7825.3|7819.3|7824.3|7818.3|2
1653492260000|2022-05-25 15:24:20|7824.6|7818.6|7825.3|7819.3|7825.3|7819.3|7824.6|7818.6|7
1653492270000|2022-05-25 15:24:30|7825|7819|7824.5|7818.5|7825|7819|7824.5|7818.5|1
1653492280000|2022-05-25 15:24:40|7824|7818|7825|7819|7825|7819|7824|7818|2
1653492290000|2022-05-25 15:24:50|7824.8|7818.8|7825.3|7819.3|7825.5|7819.5|7824.8|7818.8|1
1653492300000|2022-05-25 15:25:00|7825.5|7819.5|7826.3|7820.3|7826.3|7820.3|7825.3|7819.3|17
1653492310000|2022-05-25 15:25:10|7826.5|7820.5|7824.3|7818.3|7826.8|7820.8|7824.3|7818.3|4
1653492320000|2022-05-25 15:25:20|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|0
1653492330000|2022-05-25 15:25:30|7825|7819|7825.8|7819.8|7825.8|7819.8|7825|7819|3
1653492340000|2022-05-25 15:25:40|7825|7819|7826.3|7820.3|7826.3|7820.3|7824.8|7818.8|3
1653492350000|2022-05-25 15:25:50|7826|7820|7826|7820|7826.5|7820.5|7825.8|7819.8|5
1653492360000|2022-05-25 15:26:00|7825.3|7819.3|7824.5|7818.5|7825.3|7819.3|7824.5|7818.5|4
1653492380000|2022-05-25 15:26:20|7824.3|7818.3|7820|7814|7824.3|7818.3|7820|7814|14
1653492390000|2022-05-25 15:26:30|7820.3|7814.3|7821.8|7815.8|7821.8|7815.8|7820.3|7814.3|3
1653492400000|2022-05-25 15:26:40|7821.5|7815.5|7821.8|7815.8|7821.8|7815.8|7821.5|7815.5|1
1653492410000|2022-05-25 15:26:50|7820.8|7814.8|7820.8|7814.8|7820.8|7814.8|7820.8|7814.8|1
1653492420000|2022-05-25 15:27:00|7821|7815|7818.8|7812.8|7821|7815|7818.8|7812.8|9
1653492430000|2022-05-25 15:27:10|7819.3|7813.3|7819.8|7813.8|7819.8|7813.8|7819.3|7813.3|5
1653492440000|2022-05-25 15:27:20|7820.5|7814.5|7820.8|7814.8|7821.3|7815.3|7820.5|7814.5|6
1653492450000|2022-05-25 15:27:30|7821|7815|7822.8|7816.8|7822.8|7816.8|7821|7815|6
1653492460000|2022-05-25 15:27:40|7823.5|7817.5|7822.8|7816.8|7823.8|7817.8|7822.8|7816.8|18
1653492470000|2022-05-25 15:27:50|||||||||1
1653492480000|2022-05-25 15:28:00|7823.3|7817.3|7826.3|7820.3|7826.3|7820.3|7823.3|7817.3|5
1653492490000|2022-05-25 15:28:10|7826|7820|7825.8|7819.8|7826.5|7820.5|7825.5|7819.5|12
1653492500000|2022-05-25 15:28:20|7826|7820|7824|7818|7826|7820|7824|7818|3
1653492510000|2022-05-25 15:28:30|7823.5|7817.5|7822.8|7816.8|7823.5|7817.5|7821.5|7815.5|0
1653492520000|2022-05-25 15:28:40|7822.5|7816.5|7821|7815|7822.5|7816.5|7821|7815|2
1653492530000|2022-05-25 15:28:50|7820.8|7814.8|7819.3|7813.3|7820.8|7814.8|7818.8|7812.8|13
1653492540000|2022-05-25 15:29:00|7819|7813|7817.7|7811.7|7819|7813|7816.5|7810.5|43
1653492550000|2022-05-25 15:29:10|7818.2|7812.2|7817.7|7811.7|7818.2|7812.2|7817.5|7811.5|5
1653492560000|2022-05-25 15:29:20|7818.2|7812.2|7818.2|7812.2|7818.2|7812.2|7817.5|7811.5|3
1653492570000|2022-05-25 15:29:30|7819.2|7813.2|7819.2|7813.2|7819.7|7813.7|7818.2|7812.2|2
1653492580000|2022-05-25 15:29:40|7820.7|7814.7|7819|7813|7821.7|7815.7|7819|7813|2
1653492590000|2022-05-25 15:29:50|7819.2|7813.2|7818.2|7812.2|7819.7|7813.7|7818.2|7812.2|4
1653492600000|2022-05-25 15:30:00|7818|7812|7818|7812|7818.2|7812.2|7818|7812|3
1653492610000|2022-05-25 15:30:10|7818.2|7812.2|7818.9|7812.9|7819|7813|7818.2|7812.2|3
1653492620000|2022-05-25 15:30:20|7818.7|7812.7|7819.5|7813.5|7819.5|7813.5|7818.7|7812.7|3
1653492630000|2022-05-25 15:30:30|7818.9|7812.9|7818.4|7812.4|7819.5|7813.5|7818.4|7812.4|2
1653492640000|2022-05-25 15:30:40|7818.7|7812.7|7818.7|7812.7|7818.9|7812.9|7818.2|7812.2|4
1653492650000|2022-05-25 15:30:50|7819.4|7813.4|7818.9|7812.9|7819.4|7813.4|7818.9|7812.9|1
1653492660000|2022-05-25 15:31:00|7819.2|7813.2|7818.2|7812.2|7819.5|7813.5|7817.9|7811.9|12
1653492670000|2022-05-25 15:31:10|7818.7|7812.7|7819.2|7813.2|7819.2|7813.2|7818.4|7812.4|2
1653492680000|2022-05-25 15:31:20|7819.5|7813.5|7818.9|7812.9|7819.5|7813.5|7818.9|7812.9|1
1653492690000|2022-05-25 15:31:30|7819.7|7813.7|7819.7|7813.7|7821.9|7815.9|7819.7|7813.7|30
1653492700000|2022-05-25 15:31:40|7819.2|7813.2|7819.4|7813.4|7819.9|7813.9|7818.7|7812.7|3
1653492710000|2022-05-25 15:31:50|7819.7|7813.7|7819.9|7813.9|7819.9|7813.9|7818.4|7812.4|12
1653492720000|2022-05-25 15:32:00|7819.7|7813.7|7817.9|7811.9|7819.7|7813.7|7817.4|7811.4|8
1653492730000|2022-05-25 15:32:10|7818.2|7812.2|7817.9|7811.9|7818.4|7812.4|7817.9|7811.9|4
1653492740000|2022-05-25 15:32:20|7818.2|7812.2|7817.9|7811.9|7818.2|7812.2|7817.9|7811.9|3
1653492750000|2022-05-25 15:32:30|7818.2|7812.2|7818.7|7812.7|7818.9|7812.9|7818.2|7812.2|13
1653492760000|2022-05-25 15:32:40|7818.4|7812.4|7817.9|7811.9|7818.4|7812.4|7817.9|7811.9|3
1653492770000|2022-05-25 15:32:50|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|4
1653492780000|2022-05-25 15:33:00|7816.2|7810.2|7814.9|7808.9|7816.2|7810.2|7814.9|7808.9|6
1653492790000|2022-05-25 15:33:10|7814.7|7808.7|7815.9|7809.9|7815.9|7809.9|7814.7|7808.7|8
1653492800000|2022-05-25 15:33:20|7815.7|7809.7|7816.7|7810.7|7816.7|7810.7|7814.9|7808.9|6
1653492810000|2022-05-25 15:33:30|7816.4|7810.4|7816.4|7810.4|7816.4|7810.4|7816.2|7810.2|4
1653492820000|2022-05-25 15:33:40|7816.2|7810.2|7814.9|7808.9|7816.2|7810.2|7814.9|7808.9|14
1653492830000|2022-05-25 15:33:50|7814.7|7808.7|7814.9|7808.9|7814.9|7808.9|7814.2|7808.2|14
1653492840000|2022-05-25 15:34:00|7815.2|7809.2|7814.7|7808.7|7815.2|7809.2|7814.2|7808.2|16
1653492850000|2022-05-25 15:34:10|7814.9|7808.9|7816.2|7810.2|7816.2|7810.2|7814.9|7808.9|2
1653492860000|2022-05-25 15:34:20|7815.4|7809.4|7815.4|7809.4|7815.4|7809.4|7815.4|7809.4|3
1653492870000|2022-05-25 15:34:30|7814.7|7808.7|7814.7|7808.7|7814.7|7808.7|7814.7|7808.7|0
1653492880000|2022-05-25 15:34:40|||||||||4
1653492900000|2022-05-25 15:35:00|7815.4|7809.4|7814.7|7808.7|7815.7|7809.7|7814.7|7808.7|10
1653492910000|2022-05-25 15:35:10|7814.9|7808.9|7819.4|7813.4|7819.4|7813.4|7814.9|7808.9|6
1653492920000|2022-05-25 15:35:20|7819.7|7813.7|7820.4|7814.4|7820.9|7814.9|7819.7|7813.7|5
1653492930000|2022-05-25 15:35:30|7820.7|7814.7|7821.9|7815.9|7821.9|7815.9|7820.7|7814.7|2
1653492940000|2022-05-25 15:35:40|7821.2|7815.2|7820.7|7814.7|7821.2|7815.2|7820.7|7814.7|0
1653492950000|2022-05-25 15:35:50|7819.4|7813.4|7817.7|7811.7|7819.4|7813.4|7817.7|7811.7|8
1653492960000|2022-05-25 15:36:00|7815.9|7809.9|7816.4|7810.4|7816.4|7810.4|7815.9|7809.9|5
1653492970000|2022-05-25 15:36:10|7816.7|7810.7|7817.2|7811.2|7817.7|7811.7|7816.7|7810.7|6
1653492980000|2022-05-25 15:36:20|7817.9|7811.9|7817.4|7811.4|7817.9|7811.9|7817.4|7811.4|4
1653492990000|2022-05-25 15:36:30|7817.9|7811.9|7817.7|7811.7|7817.9|7811.9|7817.4|7811.4|2
1653493000000|2022-05-25 15:36:40|7816.4|7810.4|7817.2|7811.2|7817.2|7811.2|7815.7|7809.7|5
1653493010000|2022-05-25 15:36:50|7817.4|7811.4|7815.7|7809.7|7817.4|7811.4|7815.4|7809.4|5
1653493020000|2022-05-25 15:37:00|7815.4|7809.4|7816.4|7810.4|7816.7|7810.7|7815.2|7809.2|10
1653493030000|2022-05-25 15:37:10|7816.2|7810.2|7816.2|7810.2|7816.2|7810.2|7815.4|7809.4|2
1653493040000|2022-05-25 15:37:20|7815.9|7809.9|7814.7|7808.7|7815.9|7809.9|7814.7|7808.7|3
1653493050000|2022-05-25 15:37:30|7814.2|7808.2|7813.7|7807.7|7814.7|7808.7|7813.7|7807.7|31
1653493060000|2022-05-25 15:37:40|7813.9|7807.9|7814.9|7808.9|7814.9|7808.9|7813.9|7807.9|4
1653493070000|2022-05-25 15:37:50|7815.9|7809.9|7816.4|7810.4|7816.9|7810.9|7815.4|7809.4|1
1653493080000|2022-05-25 15:38:00|7816.2|7810.2|7814.9|7808.9|7816.2|7810.2|7814.9|7808.9|3
1653493100000|2022-05-25 15:38:20|7815.9|7809.9|7814.4|7808.4|7815.9|7809.9|7814.4|7808.4|12
1653493110000|2022-05-25 15:38:30|7814.6|7808.6|7815.4|7809.4|7815.4|7809.4|7814.4|7808.4|17
1653493120000|2022-05-25 15:38:40|7814.9|7808.9|7815.9|7809.9|7815.9|7809.9|7814.9|7808.9|3
1653493130000|2022-05-25 15:38:50|7814.9|7808.9|7814.4|7808.4|7814.9|7808.9|7814.4|7808.4|0
1653493140000|2022-05-25 15:39:00|||||||||9
1653493160000|2022-05-25 15:39:20|7815.4|7809.4|7815.4|7809.4|7815.4|7809.4|7815.4|7809.4|4
1653493170000|2022-05-25 15:39:30|7816.4|7810.4|7814.9|7808.9|7816.4|7810.4|7814.9|7808.9|4
1653493200000|2022-05-25 15:40:00|7814.4|7808.4|7813.7|7807.7|7814.4|7808.4|7813.4|7807.4|7
1653493210000|2022-05-25 15:40:10|7813.4|7807.4|7812.4|7806.4|7813.7|7807.7|7810.9|7804.9|6
1653493220000|2022-05-25 15:40:20|7811.9|7805.9|7812.2|7806.2|7812.4|7806.4|7811.9|7805.9|1
1653493230000|2022-05-25 15:40:30|7811.9|7805.9|7811.9|7805.9|7811.9|7805.9|7811.2|7805.2|2
1653493240000|2022-05-25 15:40:40|7812.2|7806.2|7819.2|7813.2|7819.2|7813.2|7811.7|7805.7|15
1653493250000|2022-05-25 15:40:50|7819.4|7813.4|7817.7|7811.7|7819.4|7813.4|7817.4|7811.4|3
1653493260000|2022-05-25 15:41:00|7817.2|7811.2|7815.4|7809.4|7817.2|7811.2|7814.7|7808.7|4
1653493270000|2022-05-25 15:41:10|7814.9|7808.9|7814.9|7808.9|7814.9|7808.9|7814.9|7808.9|1
1653493280000|2022-05-25 15:41:20|7815.2|7809.2|7815.7|7809.7|7815.7|7809.7|7814.9|7808.9|21
1653493290000|2022-05-25 15:41:30|7815.4|7809.4|7815.2|7809.2|7815.4|7809.4|7815.2|7809.2|10
1653493300000|2022-05-25 15:41:40|7814.9|7808.9|7813.7|7807.7|7814.9|7808.9|7813.7|7807.7|1
1653493310000|2022-05-25 15:41:50|||||||||2
1653493320000|2022-05-25 15:42:00|7813.2|7807.2|7811.2|7805.2|7813.2|7807.2|7810.7|7804.7|7
1653493330000|2022-05-25 15:42:10|7811.7|7805.7|7811.9|7805.9|7812.2|7806.2|7811.4|7805.4|20
1653493350000|2022-05-25 15:42:30|7812.4|7806.4|7812.9|7806.9|7812.9|7806.9|7811.4|7805.4|2
1653493360000|2022-05-25 15:42:40|7813.4|7807.4|7812.9|7806.9|7813.4|7807.4|7812.4|7806.4|2
1653493370000|2022-05-25 15:42:50|7812.7|7806.7|7812.2|7806.2|7812.7|7806.7|7812.1|7806.1|3
1653493380000|2022-05-25 15:43:00|7812.4|7806.4|7812.2|7806.2|7812.4|7806.4|7811.4|7805.4|10
1653493390000|2022-05-25 15:43:10|7812.9|7806.9|7813.2|7807.2|7813.2|7807.2|7812.9|7806.9|2
1653493400000|2022-05-25 15:43:20|7813.4|7807.4|7813.7|7807.7|7813.7|7807.7|7813.2|7807.2|2
1653493410000|2022-05-25 15:43:30|7813.9|7807.9|7813.9|7807.9|7813.9|7807.9|7813.9|7807.9|7
1653493420000|2022-05-25 15:43:40|7813.7|7807.7|7812.7|7806.7|7813.7|7807.7|7812.7|7806.7|3
1653493430000|2022-05-25 15:43:50|7812.9|7806.9|7811.2|7805.2|7813.2|7807.2|7811.2|7805.2|5
1653493440000|2022-05-25 15:44:00|7810.7|7804.7|7812.7|7806.7|7812.9|7806.9|7810.7|7804.7|9
1653493450000|2022-05-25 15:44:10|7812.4|7806.4|7812|7806|7812.4|7806.4|7812|7806|1
1653493460000|2022-05-25 15:44:20|7811.7|7805.7|7807.7|7801.7|7811.7|7805.7|7807.7|7801.7|11
1653493470000|2022-05-25 15:44:30|7807.5|7801.5|7806.9|7800.9|7807.9|7801.9|7806.9|7800.9|2
1653493480000|2022-05-25 15:44:40|7807.2|7801.2|7806.7|7800.7|7807.2|7801.2|7806.4|7800.4|1
1653493490000|2022-05-25 15:44:50|7805.7|7799.7|7806.4|7800.4|7806.9|7800.9|7805.7|7799.7|14
1653493500000|2022-05-25 15:45:00|7806.2|7800.2|7803.9|7797.9|7806.2|7800.2|7803.9|7797.9|12
1653493510000|2022-05-25 15:45:10|7803.7|7797.7|7802.7|7796.7|7804.2|7798.2|7801.9|7795.9|14
1653493520000|2022-05-25 15:45:20|7804.2|7798.2|7805.7|7799.7|7806.9|7800.9|7804.2|7798.2|47
1653493530000|2022-05-25 15:45:30|7802.4|7796.4|7800.7|7794.7|7802.4|7796.4|7800.2|7794.2|214
1653493540000|2022-05-25 15:45:40|7801.1|7795.1|7803.4|7797.4|7803.4|7797.4|7801.1|7795.1|56
1653493550000|2022-05-25 15:45:50|7803.2|7797.2|7800.5|7794.5|7803.2|7797.2|7800.5|7794.5|11
1653493560000|2022-05-25 15:46:00|7801|7795|7801|7795|7801.5|7795.5|7800.2|7794.2|13
1653493570000|2022-05-25 15:46:10|7800.7|7794.7|7800.2|7794.2|7800.7|7794.7|7800.2|7794.2|2
1653493580000|2022-05-25 15:46:20|7800|7794|7799.2|7793.2|7800|7794|7799|7793|2
1653493590000|2022-05-25 15:46:30|7799.5|7793.5|7798.5|7792.5|7799.5|7793.5|7798.5|7792.5|4
1653493600000|2022-05-25 15:46:40|7798.3|7792.3|7798.3|7792.3|7798.5|7792.5|7797|7791|15
1653493610000|2022-05-25 15:46:50|7798.5|7792.5|7796.8|7790.8|7798.8|7792.8|7796.8|7790.8|3
1653493620000|2022-05-25 15:47:00|7794.5|7788.5|7792.5|7786.5|7794.5|7788.5|7792.5|7786.5|11
1653493630000|2022-05-25 15:47:10|7792.3|7786.3|7794.7|7788.7|7796|7790|7791.8|7785.8|46
1653493640000|2022-05-25 15:47:20|7795|7789|7794.2|7788.2|7795.2|7789.2|7794|7788|5
1653493650000|2022-05-25 15:47:30|7794|7788|7793.7|7787.7|7794.2|7788.2|7793.5|7787.5|3
1653493660000|2022-05-25 15:47:40|7794|7788|7795|7789|7795|7789|7794|7788|2
1653493670000|2022-05-25 15:47:50|7794.7|7788.7|7794.9|7788.9|7795.2|7789.2|7794.7|7788.7|1
1653493680000|2022-05-25 15:48:00|7795.2|7789.2|7795.4|7789.4|7797.7|7791.7|7795.2|7789.2|6
1653493690000|2022-05-25 15:48:10|7795.7|7789.7|7794.4|7788.4|7795.9|7789.9|7794.4|7788.4|14
1653493700000|2022-05-25 15:48:20|7793.9|7787.9|7794.7|7788.7|7794.9|7788.9|7793.9|7787.9|5
1653493710000|2022-05-25 15:48:30|7794.9|7788.9|7795.7|7789.7|7795.7|7789.7|7794.9|7788.9|2
1653493720000|2022-05-25 15:48:40|7795.4|7789.4|7795.7|7789.7|7795.7|7789.7|7795.4|7789.4|0
1653493730000|2022-05-25 15:48:50|7795.4|7789.4|7795.9|7789.9|7795.9|7789.9|7794.9|7788.9|5
1653493740000|2022-05-25 15:49:00|7795.4|7789.4|7795.2|7789.2|7795.4|7789.4|7794.9|7788.9|3
1653493750000|2022-05-25 15:49:10|7794.9|7788.9|7794.4|7788.4|7794.9|7788.9|7794.4|7788.4|5
1653493770000|2022-05-25 15:49:30|||||||||1
1653493780000|2022-05-25 15:49:40|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|7794.7|7788.7|7
1653493790000|2022-05-25 15:49:50|7794.4|7788.4|7793.9|7787.9|7794.4|7788.4|7793.9|7787.9|0
1653493800000|2022-05-25 15:50:00|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|24
1653493810000|2022-05-25 15:50:10|7793.6|7787.6|7793.4|7787.4|7793.6|7787.6|7793.4|7787.4|11
1653493820000|2022-05-25 15:50:20|7792.1|7786.1|7791.4|7785.4|7792.1|7786.1|7790.4|7784.4|10
1653493830000|2022-05-25 15:50:30|7791.9|7785.9|7790.9|7784.9|7791.9|7785.9|7790.9|7784.9|2
1653493840000|2022-05-25 15:50:40|7790.7|7784.7|7791.4|7785.4|7791.4|7785.4|7790.2|7784.2|7
1653493850000|2022-05-25 15:50:50|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|0
1653493860000|2022-05-25 15:51:00|7790.9|7784.9|7789.2|7783.2|7790.9|7784.9|7789.2|7783.2|5
1653493870000|2022-05-25 15:51:10|7788.9|7782.9|7790.7|7784.7|7790.7|7784.7|7788.4|7782.4|6
1653493880000|2022-05-25 15:51:20|7791.2|7785.2|7788.2|7782.2|7791.2|7785.2|7787.9|7781.9|13
1653493890000|2022-05-25 15:51:30|7788.4|7782.4|7789.2|7783.2|7789.4|7783.4|7788.4|7782.4|12
1653493900000|2022-05-25 15:51:40|7789.4|7783.4|7788.4|7782.4|7789.4|7783.4|7788.4|7782.4|1
1653493920000|2022-05-25 15:52:00|7788.7|7782.7|7788.4|7782.4|7788.7|7782.7|7788.2|7782.2|7
1653493930000|2022-05-25 15:52:10|7788.7|7782.7|7788.2|7782.2|7788.7|7782.7|7788.2|7782.2|1
1653493940000|2022-05-25 15:52:20|7786.4|7780.4|7786.6|7780.6|7786.6|7780.6|7785.4|7779.4|12
1653493950000|2022-05-25 15:52:30|7786.9|7780.9|7786.4|7780.4|7786.9|7780.9|7786.1|7780.1|0
1653493960000|2022-05-25 15:52:40|7786.6|7780.6|7785.6|7779.6|7786.6|7780.6|7785.6|7779.6|6
1653493970000|2022-05-25 15:52:50|7785.1|7779.1|7783.4|7777.4|7785.1|7779.1|7783.4|7777.4|3
1653493980000|2022-05-25 15:53:00|7783.6|7777.6|7777.6|7771.6|7783.6|7777.6|7777.6|7771.6|20
1653493990000|2022-05-25 15:53:10|7777.4|7771.4|7776.1|7770.1|7777.6|7771.6|7773.9|7767.9|40
1653494000000|2022-05-25 15:53:20|7776.6|7770.6|7775.4|7769.4|7776.6|7770.6|7774.6|7768.6|13
1653494010000|2022-05-25 15:53:30|||||||||3
1653494020000|2022-05-25 15:53:40|7775.6|7769.6|7776.6|7770.6|7778.7|7772.7|7774.4|7768.4|26
1653494030000|2022-05-25 15:53:50|7776.9|7770.9|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|1
1653494040000|2022-05-25 15:54:00|7775.6|7769.6|7776.1|7770.1|7776.1|7770.1|7775.4|7769.4|15
1653494050000|2022-05-25 15:54:10|7776.6|7770.6|7775.7|7769.7|7777.4|7771.4|7775.2|7769.2|20
1653494060000|2022-05-25 15:54:20|7775.4|7769.4|7776.9|7770.9|7776.9|7770.9|7775.4|7769.4|4
1653494070000|2022-05-25 15:54:30|7776.6|7770.6|7776.9|7770.9|7777.6|7771.6|7776.4|7770.4|3
1653494080000|2022-05-25 15:54:40|7777.2|7771.2|7780.4|7774.4|7780.6|7774.6|7777.2|7771.2|23
1653494090000|2022-05-25 15:54:50|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|0
1653494100000|2022-05-25 15:55:00|7781.7|7775.7|7780.6|7774.6|7783.7|7777.7|7780.6|7774.6|30
1653494110000|2022-05-25 15:55:10|7780.1|7774.1|7779.6|7773.6|7780.6|7774.6|7779.6|7773.6|1
1653494120000|2022-05-25 15:55:20|7780.9|7774.9|7778.9|7772.9|7780.9|7774.9|7778.9|7772.9|7
1653494130000|2022-05-25 15:55:30|7778.6|7772.6|7780.6|7774.6|7780.6|7774.6|7777.6|7771.6|18
1653494150000|2022-05-25 15:55:50|7781.4|7775.4|7780.4|7774.4|7781.4|7775.4|7780.4|7774.4|5
1653494160000|2022-05-25 15:56:00|7779.9|7773.9|7780.4|7774.4|7780.9|7774.9|7779.9|7773.9|9
1653494170000|2022-05-25 15:56:10|7780.9|7774.9|7780.6|7774.6|7780.9|7774.9|7780.6|7774.6|1
1653494180000|2022-05-25 15:56:20|||||||||2
1653494190000|2022-05-25 15:56:30|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|0
1653494200000|2022-05-25 15:56:40|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|0
1653494210000|2022-05-25 15:56:50|7780.1|7774.1|7783.6|7777.6|7783.9|7777.9|7779.9|7773.9|10
1653494220000|2022-05-25 15:57:00|7783.1|7777.1|7779.9|7773.9|7783.1|7777.1|7779.9|7773.9|10
1653494230000|2022-05-25 15:57:10|7778.6|7772.6|7780.4|7774.4|7780.6|7774.6|7778.6|7772.6|12
1653494240000|2022-05-25 15:57:20|7780.1|7774.1|7779.6|7773.6|7780.4|7774.4|7779.4|7773.4|10
1653494250000|2022-05-25 15:57:30|7780.9|7774.9|7783.1|7777.1|7783.1|7777.1|7780.9|7774.9|12
1653494260000|2022-05-25 15:57:40|7782.9|7776.9|7784.4|7778.4|7784.4|7778.4|7782.7|7776.7|7
1653494270000|2022-05-25 15:57:50|7785.7|7779.7|7786.9|7780.9|7787.2|7781.2|7785.7|7779.7|6
1653494280000|2022-05-25 15:58:00|7787.4|7781.4|7785.9|7779.9|7787.4|7781.4|7785.9|7779.9|22
1653494300000|2022-05-25 15:58:20|7786.1|7780.1|7787.4|7781.4|7787.4|7781.4|7785.9|7779.9|5
1653494320000|2022-05-25 15:58:40|7787.1|7781.1|7786.9|7780.9|7787.1|7781.1|7786.9|7780.9|12
1653494330000|2022-05-25 15:58:50|7786.6|7780.6|7786.1|7780.1|7786.6|7780.6|7785.1|7779.1|2
1653494340000|2022-05-25 15:59:00|7785.6|7779.6|7785.9|7779.9|7785.9|7779.9|7785.6|7779.6|3
1653494350000|2022-05-25 15:59:10|7786.7|7780.7|7786.9|7780.9|7786.9|7780.9|7786.7|7780.7|2
1653494360000|2022-05-25 15:59:20|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|0
1653494370000|2022-05-25 15:59:30|7786.4|7780.4|7787.9|7781.9|7787.9|7781.9|7785.7|7779.7|28
1653494380000|2022-05-25 15:59:40|7787.7|7781.7|7787.9|7781.9|7787.9|7781.9|7787.7|7781.7|0
1653494390000|2022-05-25 15:59:50|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|0
1653494400000|2022-05-25 16:00:00|7787.9|7781.9|7783.7|7777.7|7788.7|7782.7|7783.7|7777.7|8
1653494410000|2022-05-25 16:00:10|7783.9|7777.9|7784.2|7778.2|7784.2|7778.2|7783.9|7777.9|2
1653494420000|2022-05-25 16:00:20|7783.9|7777.9|7783.1|7777.1|7783.9|7777.9|7783.1|7777.1|2
1653494430000|2022-05-25 16:00:30|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|0
1653494440000|2022-05-25 16:00:40|7782.6|7776.6|7783.1|7777.1|7783.1|7777.1|7782.6|7776.6|5
1653494450000|2022-05-25 16:00:50|7782.9|7776.9|7783.1|7777.1|7783.1|7777.1|7782.9|7776.9|1
1653494460000|2022-05-25 16:01:00|7783.4|7777.4|7783.6|7777.6|7784.1|7778.1|7783.4|7777.4|16
1653494470000|2022-05-25 16:01:10|7783.9|7777.9|7783.4|7777.4|7783.9|7777.9|7783.4|7777.4|4
1653494480000|2022-05-25 16:01:20|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|1
1653494490000|2022-05-25 16:01:30|7785.4|7779.4|7786.1|7780.1|7786.1|7780.1|7785.4|7779.4|2
1653494500000|2022-05-25 16:01:40|7786.9|7780.9|7788.9|7782.9|7788.9|7782.9|7786.9|7780.9|2
1653494510000|2022-05-25 16:01:50|7788.4|7782.4|7787.6|7781.6|7788.4|7782.4|7787.6|7781.6|7
1653494520000|2022-05-25 16:02:00|7787.4|7781.4|7786.4|7780.4|7787.4|7781.4|7786.4|7780.4|5
1653494530000|2022-05-25 16:02:10|7786.2|7780.2|7783.7|7777.7|7786.2|7780.2|7783.2|7777.2|5
1653494540000|2022-05-25 16:02:20|7783.9|7777.9|7786.7|7780.7|7786.7|7780.7|7783.9|7777.9|6
1653494550000|2022-05-25 16:02:30|7786.4|7780.4|7786.4|7780.4|7786.7|7780.7|7786.2|7780.2|3
1653494560000|2022-05-25 16:02:40|7788.7|7782.7|7790.2|7784.2|7790.4|7784.4|7788.7|7782.7|9
1653494570000|2022-05-25 16:02:50|7790.4|7784.4|7789.9|7783.9|7790.4|7784.4|7789.9|7783.9|1
1653494580000|2022-05-25 16:03:00|7789.7|7783.7|7786.7|7780.7|7789.7|7783.7|7786.7|7780.7|104
1653494600000|2022-05-25 16:03:20|7786.4|7780.4|7783.6|7777.6|7786.4|7780.4|7783.4|7777.4|7
1653494610000|2022-05-25 16:03:30|7783.4|7777.4|7782.9|7776.9|7783.6|7777.6|7782.9|7776.9|9
1653494620000|2022-05-25 16:03:40|7783.1|7777.1|7782.4|7776.4|7783.1|7777.1|7782.4|7776.4|2
1653494630000|2022-05-25 16:03:50|7782.6|7776.6|7782.9|7776.9|7782.9|7776.9|7782.6|7776.6|0
1653494640000|2022-05-25 16:04:00|7783.1|7777.1|7780.6|7774.6|7783.1|7777.1|7780.6|7774.6|14
1653494650000|2022-05-25 16:04:10|7779.8|7773.8|7783.9|7777.9|7783.9|7777.9|7779.6|7773.6|24
1653494660000|2022-05-25 16:04:20|7784.1|7778.1|7784.6|7778.6|7784.6|7778.6|7784.1|7778.1|0
1653494670000|2022-05-25 16:04:30|7785.1|7779.1|7783.1|7777.1|7785.1|7779.1|7782.3|7776.3|25
1653494680000|2022-05-25 16:04:40|7783.3|7777.3|7785.1|7779.1|7785.1|7779.1|7783.1|7777.1|4
1653494690000|2022-05-25 16:04:50|7785.9|7779.9|7784.9|7778.9|7787.4|7781.4|7784.9|7778.9|3
1653494700000|2022-05-25 16:05:00|7784.6|7778.6|7780.6|7774.6|7785.1|7779.1|7780.4|7774.4|6
1653494710000|2022-05-25 16:05:10|7780.9|7774.9|7781.9|7775.9|7781.9|7775.9|7780.9|7774.9|8
1653494720000|2022-05-25 16:05:20|7782.6|7776.6|7782.6|7776.6|7782.6|7776.6|7782.1|7776.1|1
1653494730000|2022-05-25 16:05:30|7782.4|7776.4|7782.6|7776.6|7782.6|7776.6|7781.1|7775.1|4
1653494740000|2022-05-25 16:05:40|7781.9|7775.9|7781.9|7775.9|7781.9|7775.9|7781.9|7775.9|5
1653494750000|2022-05-25 16:05:50|7782.1|7776.1|7782.1|7776.1|7782.1|7776.1|7782.1|7776.1|0
1653494760000|2022-05-25 16:06:00|7782.6|7776.6|7781.1|7775.1|7782.6|7776.6|7781.1|7775.1|7
1653494770000|2022-05-25 16:06:10|7781.4|7775.4|7778.4|7772.4|7781.4|7775.4|7778.4|7772.4|20
1653494780000|2022-05-25 16:06:20|7778.9|7772.9|7777.6|7771.6|7779.9|7773.9|7777.4|7771.4|15
1653494790000|2022-05-25 16:06:30|7778.2|7772.2|7778.6|7772.6|7778.6|7772.6|7777.7|7771.7|18
1653494800000|2022-05-25 16:06:40|7778.9|7772.9|7778.9|7772.9|7781.4|7775.4|7778.9|7772.9|5
1653494810000|2022-05-25 16:06:50|||||||||4
1653494820000|2022-05-25 16:07:00|7779.4|7773.4|7778.9|7772.9|7779.6|7773.6|7778.6|7772.6|16
1653494830000|2022-05-25 16:07:10|7778.6|7772.6|7779.6|7773.6|7779.6|7773.6|7778.6|7772.6|8
1653494840000|2022-05-25 16:07:20|7779.4|7773.4|7779.6|7773.6|7779.6|7773.6|7779.4|7773.4|7
1653494850000|2022-05-25 16:07:30|7779.1|7773.1|7778.6|7772.6|7779.1|7773.1|7778.6|7772.6|3
1653494860000|2022-05-25 16:07:40|7778.9|7772.9|7780.4|7774.4|7780.4|7774.4|7778.6|7772.6|7
1653494870000|2022-05-25 16:07:50|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|9
1653494880000|2022-05-25 16:08:00|7780.4|7774.4|7779.9|7773.9|7780.4|7774.4|7779.9|7773.9|9
1653494890000|2022-05-25 16:08:10|7779.7|7773.7|7780.4|7774.4|7781.2|7775.2|7779.7|7773.7|5
1653494900000|2022-05-25 16:08:20|7780.2|7774.2|7779.7|7773.7|7780.2|7774.2|7779.2|7773.2|13
1653494910000|2022-05-25 16:08:30|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|1
1653494920000|2022-05-25 16:08:40|7779.9|7773.9|7779.4|7773.4|7780.2|7774.2|7779.2|7773.2|10
1653494940000|2022-05-25 16:09:00|7778.7|7772.7|7778.4|7772.4|7778.7|7772.7|7778.2|7772.2|4
1653494950000|2022-05-25 16:09:10|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1653494960000|2022-05-25 16:09:20|7778.4|7772.4|7779.2|7773.2|7779.4|7773.4|7778.4|7772.4|4
1653494970000|2022-05-25 16:09:30|7778.9|7772.9|7777.9|7771.9|7778.9|7772.9|7777.1|7771.1|8
1653494980000|2022-05-25 16:09:40|7777.4|7771.4|7779.7|7773.7|7779.7|7773.7|7777.4|7771.4|3
1653494990000|2022-05-25 16:09:50|7779.4|7773.4|7777.4|7771.4|7779.4|7773.4|7777.4|7771.4|4
1653495000000|2022-05-25 16:10:00|7777.2|7771.2|7778.7|7772.7|7778.9|7772.9|7776.7|7770.7|26
1653495010000|2022-05-25 16:10:10|7778.9|7772.9|7778.7|7772.7|7779.2|7773.2|7778.7|7772.7|0
1653495020000|2022-05-25 16:10:20|7779.2|7773.2|7778.2|7772.2|7779.2|7773.2|7778.2|7772.2|14
1653495030000|2022-05-25 16:10:30|7777.9|7771.9|7777.9|7771.9|7778.2|7772.2|7777.7|7771.7|4
1653495040000|2022-05-25 16:10:40|7777.6|7771.6|7778.2|7772.2|7778.9|7772.9|7777.6|7771.6|9
1653495050000|2022-05-25 16:10:50|7778.7|7772.7|7778.2|7772.2|7778.7|7772.7|7778.2|7772.2|0
1653495060000|2022-05-25 16:11:00|7777.9|7771.9|7778.2|7772.2|7778.2|7772.2|7776.9|7770.9|11
1653495070000|2022-05-25 16:11:10|7777.7|7771.7|7777.1|7771.1|7777.7|7771.7|7777.1|7771.1|9
1653495080000|2022-05-25 16:11:20|7777.6|7771.6|7776.9|7770.9|7777.6|7771.6|7776.9|7770.9|15
1653495090000|2022-05-25 16:11:30|7777.4|7771.4|7777.2|7771.2|7777.4|7771.4|7776.4|7770.4|37
1653495100000|2022-05-25 16:11:40|7776.9|7770.9|7778.7|7772.7|7778.7|7772.7|7776.7|7770.7|28
1653495110000|2022-05-25 16:11:50|7779.2|7773.2|7779.4|7773.4|7779.7|7773.7|7779.2|7773.2|5
1653495120000|2022-05-25 16:12:00|7778.9|7772.9|7776.9|7770.9|7778.9|7772.9|7776.9|7770.9|14
1653495130000|2022-05-25 16:12:10|7776.7|7770.7|7777.2|7771.2|7777.2|7771.2|7776.7|7770.7|4
1653495140000|2022-05-25 16:12:20|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.4|7770.4|6
1653495150000|2022-05-25 16:12:30|7777.5|7771.5|7777.9|7771.9|7778.2|7772.2|7777.2|7771.2|3
1653495160000|2022-05-25 16:12:40|7777.4|7771.4|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|3
1653495170000|2022-05-25 16:12:50|7777.4|7771.4|7778.2|7772.2|7778.2|7772.2|7777.4|7771.4|6
1653495180000|2022-05-25 16:13:00|7777.9|7771.9|7777.9|7771.9|7778.2|7772.2|7777.9|7771.9|8
1653495190000|2022-05-25 16:13:10|7777.4|7771.4|7777.4|7771.4|7777.4|7771.4|7776.9|7770.9|4
1653495200000|2022-05-25 16:13:20|7777.2|7771.2|7776.4|7770.4|7777.2|7771.2|7776.4|7770.4|5
1653495210000|2022-05-25 16:13:30|7777.2|7771.2|7776.9|7770.9|7777.2|7771.2|7776.7|7770.7|10
1653495220000|2022-05-25 16:13:40|7777.2|7771.2|7777.7|7771.7|7778.2|7772.2|7777.2|7771.2|6
1653495230000|2022-05-25 16:13:50|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|1
1653495240000|2022-05-25 16:14:00|7776.9|7770.9|7777.7|7771.7|7778.2|7772.2|7776.9|7770.9|7
1653495250000|2022-05-25 16:14:10|7777.4|7771.4|7777.2|7771.2|7777.4|7771.4|7777.2|7771.2|0
1653495260000|2022-05-25 16:14:20|7776.9|7770.9|7776.9|7770.9|7777.2|7771.2|7776.9|7770.9|10
1653495270000|2022-05-25 16:14:30|7776.4|7770.4|7776.9|7770.9|7776.9|7770.9|7776.4|7770.4|13
1653495280000|2022-05-25 16:14:40|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|7776.9|7770.9|3
1653495290000|2022-05-25 16:14:50|7777.6|7771.6|7778.6|7772.6|7778.9|7772.9|7777.4|7771.4|14
1653495300000|2022-05-25 16:15:00|7778.4|7772.4|7778.6|7772.6|7778.6|7772.6|7778.4|7772.4|3
1653495310000|2022-05-25 16:15:10|7778.4|7772.4|7780.4|7774.4|7780.6|7774.6|7778.4|7772.4|5
1653495320000|2022-05-25 16:15:20|7779.9|7773.9|7779.7|7773.7|7780.4|7774.4|7779.1|7773.1|7
1653495330000|2022-05-25 16:15:30|7779.2|7773.2|7776.6|7770.6|7779.9|7773.9|7776.4|7770.4|17
1653495340000|2022-05-25 16:15:40|||||||||1
1653495350000|2022-05-25 16:15:50|||||||||1
1653495360000|2022-05-25 16:16:00|7776.9|7770.9|7776.6|7770.6|7777.4|7771.4|7776.6|7770.6|9
1653495370000|2022-05-25 16:16:10|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|8
1653495380000|2022-05-25 16:16:20|7776.6|7770.6|7776.6|7770.6|7776.9|7770.9|7776.6|7770.6|9
1653495390000|2022-05-25 16:16:30|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|51
1653495400000|2022-05-25 16:16:40|7776.6|7770.6|7775.4|7769.4|7776.6|7770.6|7774.8|7768.8|7
1653495410000|2022-05-25 16:16:50|7776.9|7770.9|7776.1|7770.1|7776.9|7770.9|7776.1|7770.1|10
1653495420000|2022-05-25 16:17:00|7775.4|7769.4|7775.4|7769.4|7776.4|7770.4|7774.4|7768.4|21
1653495430000|2022-05-25 16:17:10|7774.4|7768.4|7776.3|7770.3|7776.3|7770.3|7774.4|7768.4|6
1653495440000|2022-05-25 16:17:20|7776.6|7770.6|7775.3|7769.3|7776.6|7770.6|7775.3|7769.3|2
1653495450000|2022-05-25 16:17:30|7775.6|7769.6|7774.6|7768.6|7775.6|7769.6|7774.6|7768.6|12
1653495460000|2022-05-25 16:17:40|7773.8|7767.8|7775.3|7769.3|7775.6|7769.6|7773.8|7767.8|3
1653495470000|2022-05-25 16:17:50|7775.1|7769.1|7776.6|7770.6|7777.8|7771.8|7774.8|7768.8|51
1653495480000|2022-05-25 16:18:00|7776.3|7770.3|7776.3|7770.3|7776.8|7770.8|7775.3|7769.3|16
1653495490000|2022-05-25 16:18:10|7775.6|7769.6|7774.8|7768.8|7775.6|7769.6|7774.6|7768.6|8
1653495500000|2022-05-25 16:18:20|7775.3|7769.3|7775.1|7769.1|7775.6|7769.6|7773.8|7767.8|7
1653495510000|2022-05-25 16:18:30|7774.8|7768.8|7775.8|7769.8|7776.3|7770.3|7774.8|7768.8|18
1653495520000|2022-05-25 16:18:40|||||||||1
1653495530000|2022-05-25 16:18:50|7775.6|7769.6|7775.1|7769.1|7775.8|7769.8|7775.1|7769.1|6
1653495540000|2022-05-25 16:19:00|7774.3|7768.3|7774.3|7768.3|7774.3|7768.3|7774.3|7768.3|9
1653495550000|2022-05-25 16:19:10|7774.6|7768.6|7776.3|7770.3|7776.3|7770.3|7774.3|7768.3|11
1653495560000|2022-05-25 16:19:20|7776.6|7770.6|7776.1|7770.1|7776.6|7770.6|7776.1|7770.1|0
1653495570000|2022-05-25 16:19:30|7775.6|7769.6|7775.6|7769.6|7775.8|7769.8|7775.6|7769.6|3
1653495580000|2022-05-25 16:19:40|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|3
1653495590000|2022-05-25 16:19:50|7775.1|7769.1|7774.8|7768.8|7775.1|7769.1|7774.3|7768.3|8
1653495600000|2022-05-25 16:20:00|7775.3|7769.3|7775.3|7769.3|7776.3|7770.3|7775.1|7769.1|5
1653495610000|2022-05-25 16:20:10|7775.1|7769.1|7774.8|7768.8|7775.1|7769.1|7774.8|7768.8|2
1653495620000|2022-05-25 16:20:20|7774.6|7768.6|7776.8|7770.8|7777.1|7771.1|7774.3|7768.3|28
1653495630000|2022-05-25 16:20:30|7777.1|7771.1|7776.8|7770.8|7777.1|7771.1|7776.8|7770.8|2
1653495640000|2022-05-25 16:20:40|7774.8|7768.8|7774.6|7768.6|7775.3|7769.3|7774.6|7768.6|12
1653495650000|2022-05-25 16:20:50|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|1
1653495660000|2022-05-25 16:21:00|7774.8|7768.8|7774.3|7768.3|7775|7769|7774.3|7768.3|7
1653495670000|2022-05-25 16:21:10|7774|7768|7773.5|7767.5|7774|7768|7773.5|7767.5|4
1653495680000|2022-05-25 16:21:20|7773.3|7767.3|7774|7768|7774|7768|7773.3|7767.3|12
1653495690000|2022-05-25 16:21:30|7773.3|7767.3|7773|7767|7773.3|7767.3|7772.5|7766.5|23
1653495700000|2022-05-25 16:21:40|7772.3|7766.3|7771|7765|7772.3|7766.3|7771|7765|22
1653495710000|2022-05-25 16:21:50|7770.8|7764.8|7771|7765|7771|7765|7770.5|7764.5|2
1653495720000|2022-05-25 16:22:00|7770.5|7764.5|7770|7764|7770.8|7764.8|7769.3|7763.3|21
1653495730000|2022-05-25 16:22:10|7770.3|7764.3|7770.3|7764.3|7771.5|7765.5|7770.3|7764.3|5
1653495740000|2022-05-25 16:22:20|7769.3|7763.3|7769.3|7763.3|7769.5|7763.5|7769.3|7763.3|1
1653495750000|2022-05-25 16:22:30|7769|7763|7769|7763|7769|7763|7769|7763|4
1653495760000|2022-05-25 16:22:40|7768.8|7762.8|7770.5|7764.5|7770.5|7764.5|7768.8|7762.8|7
1653495770000|2022-05-25 16:22:50|7770|7764|7770|7764|7770|7764|7770|7764|2
1653495780000|2022-05-25 16:23:00|7769.8|7763.8|7769.5|7763.5|7770|7764|7769.5|7763.5|4
1653495790000|2022-05-25 16:23:10|7769.3|7763.3|7769|7763|7769.3|7763.3|7769|7763|1
1653495800000|2022-05-25 16:23:20|7769.6|7763.6|7770.5|7764.5|7770.5|7764.5|7769.6|7763.6|8
1653495810000|2022-05-25 16:23:30|7770.3|7764.3|7769.8|7763.8|7770.3|7764.3|7769.8|7763.8|1
1653495820000|2022-05-25 16:23:40|7768.5|7762.5|7769|7763|7770|7764|7768.5|7762.5|12
1653495830000|2022-05-25 16:23:50|7769.3|7763.3|7777|7771|7777|7771|7769.3|7763.3|20
1653495840000|2022-05-25 16:24:00|7776.8|7770.8|7773.3|7767.3|7776.8|7770.8|7773|7767|16
1653495850000|2022-05-25 16:24:10|||||||||12
1653495860000|2022-05-25 16:24:20|7774.5|7768.5|7774.5|7768.5|7775|7769|7774.5|7768.5|4
1653495870000|2022-05-25 16:24:30|7774.8|7768.8|7773.8|7767.8|7774.8|7768.8|7773|7767|6
1653495880000|2022-05-25 16:24:40|7773.3|7767.3|7774.8|7768.8|7774.8|7768.8|7773.3|7767.3|8
1653495890000|2022-05-25 16:24:50|7774.5|7768.5|7774.3|7768.3|7774.8|7768.8|7774.1|7768.1|4
1653495900000|2022-05-25 16:25:00|7774|7768|7773.6|7767.6|7774|7768|7773.6|7767.6|5
1653495910000|2022-05-25 16:25:10|7773.3|7767.3|7773.6|7767.6|7774.1|7768.1|7772.8|7766.8|8
1653495920000|2022-05-25 16:25:20|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|2
1653495930000|2022-05-25 16:25:30|7773.6|7767.6|7773.8|7767.8|7773.8|7767.8|7772.8|7766.8|50
1653495940000|2022-05-25 16:25:40|7773.6|7767.6|7773.8|7767.8|7773.8|7767.8|7773.1|7767.1|10
1653495950000|2022-05-25 16:25:50|7773.6|7767.6|7773.8|7767.8|7773.8|7767.8|7773.6|7767.6|2
1653495960000|2022-05-25 16:26:00|7773.1|7767.1|7769.3|7763.3|7773.8|7767.8|7769.1|7763.1|38
1653495970000|2022-05-25 16:26:10|7769.1|7763.1|7768.8|7762.8|7769.1|7763.1|7768.8|7762.8|8
1653495980000|2022-05-25 16:26:20|7769|7763|7769|7763|7769|7763|7769|7763|1
1653495990000|2022-05-25 16:26:30|7769.3|7763.3|7769.8|7763.8|7770|7764|7769.3|7763.3|7
1653496000000|2022-05-25 16:26:40|||||||||8
1653496010000|2022-05-25 16:26:50|7770|7764|7770|7764|7770|7764|7770|7764|1
1653496020000|2022-05-25 16:27:00|7769.8|7763.8|7770.3|7764.3|7770.6|7764.6|7768.3|7762.3|18
1653496030000|2022-05-25 16:27:10|7769.8|7763.8|7770.1|7764.1|7770.3|7764.3|7769.8|7763.8|10
1653496040000|2022-05-25 16:27:20|7770.6|7764.6|7771.3|7765.3|7771.3|7765.3|7770.6|7764.6|1
1653496050000|2022-05-25 16:27:30|7769.3|7763.3|7769|7763|7769.3|7763.3|7768.5|7762.5|9
1653496060000|2022-05-25 16:27:40|7768.8|7762.8|7768.8|7762.8|7769|7763|7768.8|7762.8|1
1653496070000|2022-05-25 16:27:50|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|7768.1|7762.1|24
1653496080000|2022-05-25 16:28:00|7769.1|7763.1|7770.6|7764.6|7770.8|7764.8|7768.1|7762.1|12
1653496090000|2022-05-25 16:28:10|7771.1|7765.1|7770.6|7764.6|7771.1|7765.1|7770.3|7764.3|3
1653496100000|2022-05-25 16:28:20|||||||||1
1653496120000|2022-05-25 16:28:40|7770.1|7764.1|7770.1|7764.1|7770.6|7764.6|7769.8|7763.8|4
1653496130000|2022-05-25 16:28:50|7768.1|7762.1|7770.6|7764.6|7770.8|7764.8|7768.1|7762.1|12
1653496140000|2022-05-25 16:29:00|7770.3|7764.3|7768.6|7762.6|7770.3|7764.3|7768.1|7762.1|14
1653496150000|2022-05-25 16:29:10|7768.8|7762.8|7768.6|7762.6|7769.1|7763.1|7768.6|7762.6|4
1653496160000|2022-05-25 16:29:20|7769.1|7763.1|7769.3|7763.3|7769.3|7763.3|7768.6|7762.6|9
1653496170000|2022-05-25 16:29:30|7769.1|7763.1|7769.8|7763.8|7769.8|7763.8|7768.1|7762.1|7
1653496180000|2022-05-25 16:29:40|7769.6|7763.6|7769|7763|7770|7764|7769|7763|3
1653496190000|2022-05-25 16:29:50|7769.6|7763.6|7771.5|7765.5|7771.5|7765.5|7769.6|7763.6|13
1653496200000|2022-05-25 16:30:00|7772.3|7766.3|7779.5|7773.5|7780.5|7774.5|7772.3|7766.3|29
1653496210000|2022-05-25 16:30:10|7779.3|7773.3|7777.3|7771.3|7779.5|7773.5|7777.3|7771.3|7
1653496220000|2022-05-25 16:30:20|7776.8|7770.8|7779.8|7773.8|7779.8|7773.8|7776.3|7770.3|15
1653496230000|2022-05-25 16:30:30|7779.5|7773.5|7781.8|7775.8|7781.8|7775.8|7778.5|7772.5|41
1653496240000|2022-05-25 16:30:40|7782.8|7776.8|7774.8|7768.8|7782.8|7776.8|7774.8|7768.8|32
1653496250000|2022-05-25 16:30:50|7774.3|7768.3|7773|7767|7774.3|7768.3|7773|7767|2
1653496260000|2022-05-25 16:31:00|7773.3|7767.3|7773|7767|7773.5|7767.5|7773|7767|6
1653496270000|2022-05-25 16:31:10|7773.3|7767.3|7773.3|7767.3|7773.5|7767.5|7773|7767|3
1653496280000|2022-05-25 16:31:20|7772.8|7766.8|7771.3|7765.3|7772.8|7766.8|7771.3|7765.3|5
1653496290000|2022-05-25 16:31:30|7770.3|7764.3|7769.7|7763.7|7770.5|7764.5|7769.5|7763.5|34
1653496300000|2022-05-25 16:31:40|7770|7764|7769.7|7763.7|7770|7764|7769.7|7763.7|20
1653496310000|2022-05-25 16:31:50|||||||||18
1653496320000|2022-05-25 16:32:00|7770|7764|7771|7765|7771|7765|7770|7764|8
1653496330000|2022-05-25 16:32:10|7770|7764|7770.2|7764.2|7770.2|7764.2|7770|7764|27
1653496340000|2022-05-25 16:32:20|7770|7764|7770|7764|7770|7764|7770|7764|6
1653496350000|2022-05-25 16:32:30|7770.4|7764.4|7771.7|7765.7|7771.7|7765.7|7770.4|7764.4|14
1653496360000|2022-05-25 16:32:40|7771.4|7765.4|7770.7|7764.7|7771.4|7765.4|7770.7|7764.7|0
1653496370000|2022-05-25 16:32:50|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|16
1653496380000|2022-05-25 16:33:00|7771|7765|7771|7765|7771.5|7765.5|7770|7764|11
1653496390000|2022-05-25 16:33:10|7772|7766|7771|7765|7772.7|7766.7|7771|7765|11
1653496400000|2022-05-25 16:33:20|7770.5|7764.5|7770|7764|7770.5|7764.5|7770|7764|27
1653496410000|2022-05-25 16:33:30|7772.2|7766.2|7773|7767|7773.2|7767.2|7771.5|7765.5|25
1653496420000|2022-05-25 16:33:40|7773.2|7767.2|7772.7|7766.7|7773.2|7767.2|7772.7|7766.7|1
1653496430000|2022-05-25 16:33:50|||||||||1
1653496440000|2022-05-25 16:34:00|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|5
1653496450000|2022-05-25 16:34:10|7771.2|7765.2|7772|7766|7772|7766|7770|7764|10
1653496460000|2022-05-25 16:34:20|7773.7|7767.7|7773.2|7767.2|7773.7|7767.7|7773.2|7767.2|2
1653496470000|2022-05-25 16:34:30|7773|7767|7773|7767|7773|7767|7773|7767|2
1653496480000|2022-05-25 16:34:40|7772.7|7766.7|7772|7766|7773.2|7767.2|7772|7766|11
1653496490000|2022-05-25 16:34:50|7772.2|7766.2|7772.2|7766.2|7772.7|7766.7|7772.2|7766.2|6
1653496500000|2022-05-25 16:35:00|7772|7766|7770.7|7764.7|7772|7766|7770.2|7764.2|11
1653496510000|2022-05-25 16:35:10|7772|7766|7772|7766|7772.5|7766.5|7772|7766|32
1653496520000|2022-05-25 16:35:20|7772.5|7766.5|7771.5|7765.5|7772.5|7766.5|7771|7765|10
1653496530000|2022-05-25 16:35:30|7771.2|7765.2|7770.2|7764.2|7771.2|7765.2|7770.2|7764.2|13
1653496540000|2022-05-25 16:35:40|7770.5|7764.5|7764.7|7758.7|7771|7765|7764.7|7758.7|57
1653496550000|2022-05-25 16:35:50|7764.2|7758.2|7757.4|7751.4|7764.2|7758.2|7757.4|7751.4|311
1653496560000|2022-05-25 16:36:00|7757.6|7751.6|7757.4|7751.4|7757.6|7751.6|7757.4|7751.4|17
1653496570000|2022-05-25 16:36:10|7757.1|7751.1|7758.4|7752.4|7758.4|7752.4|7757.1|7751.1|41
1653496580000|2022-05-25 16:36:20|7758.1|7752.1|7759.4|7753.4|7759.4|7753.4|7758.1|7752.1|6
1653496590000|2022-05-25 16:36:30|7759.6|7753.6|7758.6|7752.6|7759.6|7753.6|7758.6|7752.6|5
1653496600000|2022-05-25 16:36:40|7758.7|7752.7|7759.9|7753.9|7760.2|7754.2|7758.7|7752.7|9
1653496610000|2022-05-25 16:36:50|7758.7|7752.7|7757.4|7751.4|7758.9|7752.9|7757.2|7751.2|11
1653496620000|2022-05-25 16:37:00|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|4
1653496630000|2022-05-25 16:37:10|7758.9|7752.9|7760.4|7754.4|7760.9|7754.9|7758.9|7752.9|11
1653496640000|2022-05-25 16:37:20|7760.1|7754.1|7759.4|7753.4|7760.1|7754.1|7759.4|7753.4|1
1653496650000|2022-05-25 16:37:30|7759.6|7753.6|7758.4|7752.4|7759.6|7753.6|7757.9|7751.9|134
1653496660000|2022-05-25 16:37:40|7758.9|7752.9|7758.9|7752.9|7759.4|7753.4|7758.9|7752.9|2
1653496670000|2022-05-25 16:37:50|7759.1|7753.1|7764.9|7758.9|7765.1|7759.1|7759.1|7753.1|3
1653496680000|2022-05-25 16:38:00|7762.9|7756.9|7760.6|7754.6|7763.1|7757.1|7760.6|7754.6|13
1653496690000|2022-05-25 16:38:10|7760.1|7754.1|7760.6|7754.6|7760.9|7754.9|7760.1|7754.1|5
1653496700000|2022-05-25 16:38:20|7759.9|7753.9|7759.9|7753.9|7761.1|7755.1|7759.9|7753.9|9
1653496710000|2022-05-25 16:38:30|7760.1|7754.1|7763.1|7757.1|7763.4|7757.4|7760.1|7754.1|7
1653496720000|2022-05-25 16:38:40|7762.9|7756.9|7760.9|7754.9|7763.1|7757.1|7760.9|7754.9|2
1653496730000|2022-05-25 16:38:50|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|5
1653496740000|2022-05-25 16:39:00|7759.1|7753.1|7760.1|7754.1|7760.1|7754.1|7759.1|7753.1|7
1653496750000|2022-05-25 16:39:10|7760.4|7754.4|7759.4|7753.4|7761.6|7755.6|7758.9|7752.9|13
1653496760000|2022-05-25 16:39:20|7759.6|7753.6|7759.1|7753.1|7759.6|7753.6|7759.1|7753.1|3
1653496780000|2022-05-25 16:39:40|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|2
1653496790000|2022-05-25 16:39:50|7758.4|7752.4|7758.9|7752.9|7758.9|7752.9|7757.1|7751.1|8
1653496800000|2022-05-25 16:40:00|7759.1|7753.1|7759.9|7753.9|7760.1|7754.1|7759.1|7753.1|7
1653496810000|2022-05-25 16:40:10|7760.1|7754.1|7759.4|7753.4|7760.1|7754.1|7758.6|7752.6|3
1653496820000|2022-05-25 16:40:20|7759.6|7753.6|7760.1|7754.1|7761.1|7755.1|7759.6|7753.6|7
1653496830000|2022-05-25 16:40:30|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|1
1653496840000|2022-05-25 16:40:40|7760.4|7754.4|7759.9|7753.9|7760.4|7754.4|7759.4|7753.4|9
1653496850000|2022-05-25 16:40:50|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|2
1653496860000|2022-05-25 16:41:00|7760.9|7754.9|7757.9|7751.9|7760.9|7754.9|7757.4|7751.4|21
1653496870000|2022-05-25 16:41:10|7759.1|7753.1|7760.4|7754.4|7760.6|7754.6|7759.1|7753.1|4
1653496880000|2022-05-25 16:41:20|7760.9|7754.9|7760.6|7754.6|7760.9|7754.9|7760.4|7754.4|4
1653496890000|2022-05-25 16:41:30|7760.4|7754.4|7763.4|7757.4|7763.6|7757.6|7760.4|7754.4|10
1653496900000|2022-05-25 16:41:40|7765.2|7759.2|7766.4|7760.4|7766.4|7760.4|7765.2|7759.2|19
1653496910000|2022-05-25 16:41:50|7766.1|7760.1|7767.7|7761.7|7767.7|7761.7|7764.9|7758.9|17
1653496920000|2022-05-25 16:42:00|7767.9|7761.9|7764.9|7758.9|7768.2|7762.2|7764.9|7758.9|29
1653496930000|2022-05-25 16:42:10|7765.9|7759.9|7767.4|7761.4|7767.9|7761.9|7765.9|7759.9|6
1653496940000|2022-05-25 16:42:20|7767.2|7761.2|7768.4|7762.4|7768.4|7762.4|7766.9|7760.9|8
1653496950000|2022-05-25 16:42:30|7768.7|7762.7|7768.4|7762.4|7768.9|7762.9|7768.4|7762.4|9
1653496960000|2022-05-25 16:42:40|7768.7|7762.7|7768.2|7762.2|7768.7|7762.7|7768.2|7762.2|0
1653496970000|2022-05-25 16:42:50|7768.7|7762.7|7768.9|7762.9|7769.2|7763.2|7768.4|7762.4|1
1653496980000|2022-05-25 16:43:00|7768.4|7762.4|7767.9|7761.9|7768.4|7762.4|7767.4|7761.4|11
1653496990000|2022-05-25 16:43:10|7767.7|7761.7|7768.7|7762.7|7768.9|7762.9|7766.7|7760.7|12
1653497000000|2022-05-25 16:43:20|7768.4|7762.4|7768.4|7762.4|7768.7|7762.7|7768.4|7762.4|18
1653497010000|2022-05-25 16:43:30|7768.7|7762.7|7767.7|7761.7|7768.7|7762.7|7767.7|7761.7|9
1653497020000|2022-05-25 16:43:40|7767.9|7761.9|7765.7|7759.7|7768.2|7762.2|7765.4|7759.4|3
1653497030000|2022-05-25 16:43:50|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7764.7|7758.7|15
1653497040000|2022-05-25 16:44:00|7765.7|7759.7|7764.2|7758.2|7765.7|7759.7|7764.2|7758.2|17
1653497050000|2022-05-25 16:44:10|7764.4|7758.4|7766.9|7760.9|7766.9|7760.9|7764.4|7758.4|28
1653497060000|2022-05-25 16:44:20|7766.2|7760.2|7765.7|7759.7|7766.2|7760.2|7765.7|7759.7|2
1653497070000|2022-05-25 16:44:30|7765.9|7759.9|7765.7|7759.7|7765.9|7759.9|7765.7|7759.7|4
1653497080000|2022-05-25 16:44:40|7765.4|7759.4|7765.7|7759.7|7765.7|7759.7|7765.4|7759.4|2
1653497090000|2022-05-25 16:44:50|||||||||2
1653497100000|2022-05-25 16:45:00|7765.4|7759.4|7765.7|7759.7|7766.7|7760.7|7765.4|7759.4|14
1653497110000|2022-05-25 16:45:10|7767.7|7761.7|7768.2|7762.2|7768.2|7762.2|7767.7|7761.7|17
1653497120000|2022-05-25 16:45:20|7767.7|7761.7|7766.4|7760.4|7767.7|7761.7|7766.4|7760.4|64
1653497130000|2022-05-25 16:45:30|7766.7|7760.7|7764.7|7758.7|7766.7|7760.7|7764.7|7758.7|24
1653497140000|2022-05-25 16:45:40|7764.9|7758.9|7764.7|7758.7|7764.9|7758.9|7764.7|7758.7|6
1653497150000|2022-05-25 16:45:50|7765.2|7759.2|7765.7|7759.7|7766.7|7760.7|7765.2|7759.2|27
1653497160000|2022-05-25 16:46:00|7765.9|7759.9|7760.6|7754.6|7766.6|7760.6|7760.4|7754.4|41
1653497170000|2022-05-25 16:46:10|7760.9|7754.9|7758.6|7752.6|7760.9|7754.9|7758.6|7752.6|4
1653497180000|2022-05-25 16:46:20|7757.9|7751.9|7758.1|7752.1|7758.6|7752.6|7757.9|7751.9|3
1653497190000|2022-05-25 16:46:30|7757.6|7751.6|7757.6|7751.6|7758.1|7752.1|7756.9|7750.9|6
1653497200000|2022-05-25 16:46:40|7756.9|7750.9|7756.9|7750.9|7757.6|7751.6|7756.4|7750.4|23
1653497210000|2022-05-25 16:46:50|7757.1|7751.1|7756.6|7750.6|7757.1|7751.1|7756.6|7750.6|2
1653497220000|2022-05-25 16:47:00|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|31
1653497230000|2022-05-25 16:47:10|||||||||14
1653497240000|2022-05-25 16:47:20|7751.4|7745.4|7753.6|7747.6|7753.6|7747.6|7751.1|7745.1|22
1653497250000|2022-05-25 16:47:30|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|22
1653497260000|2022-05-25 16:47:40|||||||||6
1653497270000|2022-05-25 16:47:50|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|8
1653497280000|2022-05-25 16:48:00|7753.1|7747.1|7753.6|7747.6|7753.6|7747.6|7753.1|7747.1|12
1653497290000|2022-05-25 16:48:10|||||||||2
1653497300000|2022-05-25 16:48:20|7753.3|7747.3|7753.1|7747.1|7753.3|7747.3|7753.1|7747.1|8
1653497310000|2022-05-25 16:48:30|7752.8|7746.8|7756.6|7750.6|7757.1|7751.1|7752.6|7746.6|16
1653497320000|2022-05-25 16:48:40|7756.1|7750.1|7755.8|7749.8|7756.1|7750.1|7755.3|7749.3|1
1653497330000|2022-05-25 16:48:50|7757.8|7751.8|7758.3|7752.3|7758.3|7752.3|7757.6|7751.6|6
1653497340000|2022-05-25 16:49:00|7758.6|7752.6|7757.8|7751.8|7758.6|7752.6|7757.3|7751.3|9
1653497350000|2022-05-25 16:49:10|7759.1|7753.1|7759.1|7753.1|7759.4|7753.4|7759.1|7753.1|8
1653497360000|2022-05-25 16:49:20|7759.3|7753.3|7761.3|7755.3|7761.6|7755.6|7759.3|7753.3|221
1653497370000|2022-05-25 16:49:30|7760.6|7754.6|7761.8|7755.8|7762.3|7756.3|7760.6|7754.6|24
1653497380000|2022-05-25 16:49:40|||||||||2
1653497390000|2022-05-25 16:49:50|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|2
1653497400000|2022-05-25 16:50:00|7761.3|7755.3|7760.3|7754.3|7761.3|7755.3|7760.3|7754.3|7
1653497410000|2022-05-25 16:50:10|7759.6|7753.6|7761.3|7755.3|7762.8|7756.8|7759.3|7753.3|16
1653497420000|2022-05-25 16:50:20|7761.1|7755.1|7761.1|7755.1|7761.4|7755.4|7761.1|7755.1|1
1653497430000|2022-05-25 16:50:30|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.4|7754.4|1
1653497440000|2022-05-25 16:50:40|7760.6|7754.6|7759.9|7753.9|7760.6|7754.6|7759.9|7753.9|5
1653497450000|2022-05-25 16:50:50|7759.4|7753.4|7760.6|7754.6|7760.6|7754.6|7758.8|7752.8|3
1653497460000|2022-05-25 16:51:00|7760.3|7754.3|7760.3|7754.3|7760.3|7754.3|7760.3|7754.3|4
1653497470000|2022-05-25 16:51:10|7760.1|7754.1|7760.3|7754.3|7760.3|7754.3|7759.6|7753.6|4
1653497480000|2022-05-25 16:51:20|7759.8|7753.8|7756.9|7750.9|7759.8|7753.8|7756.9|7750.9|3
1653497490000|2022-05-25 16:51:30|7756.6|7750.6|7759.1|7753.1|7759.1|7753.1|7756.6|7750.6|7
1653497520000|2022-05-25 16:52:00|7758.8|7752.8|7759.4|7753.4|7760.1|7754.1|7758.1|7752.1|10
1653497530000|2022-05-25 16:52:10|7759.1|7753.1|7759.9|7753.9|7759.9|7753.9|7758.8|7752.8|15
1653497540000|2022-05-25 16:52:20|7758.3|7752.3|7758.1|7752.1|7759.6|7753.6|7757.8|7751.8|17
1653497550000|2022-05-25 16:52:30|7757.6|7751.6|7757.3|7751.3|7757.6|7751.6|7757.3|7751.3|5
1653497560000|2022-05-25 16:52:40|7757.6|7751.6|7758.1|7752.1|7758.1|7752.1|7757.3|7751.3|3
1653497570000|2022-05-25 16:52:50|7759.4|7753.4|7758.6|7752.6|7761.6|7755.6|7758.4|7752.4|35
1653497580000|2022-05-25 16:53:00|7758.3|7752.3|7758.3|7752.3|7760.4|7754.4|7757.3|7751.3|30
1653497590000|2022-05-25 16:53:10|7757.8|7751.8|7754.1|7748.1|7757.8|7751.8|7754.1|7748.1|12
1653497600000|2022-05-25 16:53:20|7754.8|7748.8|7755.1|7749.1|7755.1|7749.1|7754.1|7748.1|10
1653497610000|2022-05-25 16:53:30|7754.1|7748.1|7754.1|7748.1|7754.1|7748.1|7754.1|7748.1|21
1653497620000|2022-05-25 16:53:40|||||||||6
1653497640000|2022-05-25 16:54:00|7753.6|7747.6|7754.8|7748.8|7754.8|7748.8|7753.6|7747.6|19
1653497660000|2022-05-25 16:54:20|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|3
1653497670000|2022-05-25 16:54:30|7755.6|7749.6|7755.3|7749.3|7755.6|7749.6|7755.3|7749.3|0
1653497680000|2022-05-25 16:54:40|7756.1|7750.1|7756.3|7750.3|7756.6|7750.6|7756.1|7750.1|7
1653497690000|2022-05-25 16:54:50|7756.8|7750.8|7757.1|7751.1|7757.1|7751.1|7756.8|7750.8|16
1653497700000|2022-05-25 16:55:00|7756.8|7750.8|7758.1|7752.1|7758.1|7752.1|7756.3|7750.3|13
1653497710000|2022-05-25 16:55:10|7758.3|7752.3|7758.6|7752.6|7758.6|7752.6|7757.9|7751.9|4
1653497720000|2022-05-25 16:55:20|7758.9|7752.9|7758.1|7752.1|7759.1|7753.1|7758.1|7752.1|3
1653497730000|2022-05-25 16:55:30|7757.4|7751.4|7758.1|7752.1|7758.1|7752.1|7757.1|7751.1|7
1653497740000|2022-05-25 16:55:40|7758.3|7752.3|7759.6|7753.6|7759.8|7753.8|7758.1|7752.1|6
1653497750000|2022-05-25 16:55:50|7759.8|7753.8|7761.4|7755.4|7763.7|7757.7|7759.8|7753.8|84
1653497760000|2022-05-25 16:56:00|7760.4|7754.4|7762.1|7756.1|7762.6|7756.6|7760.4|7754.4|25
1653497770000|2022-05-25 16:56:10|7762.4|7756.4|7762.4|7756.4|7762.6|7756.6|7761.9|7755.9|13
1653497780000|2022-05-25 16:56:20|7762.1|7756.1|7761.4|7755.4|7762.2|7756.2|7761.1|7755.1|10
1653497790000|2022-05-25 16:56:30|7761.7|7755.7|7761.4|7755.4|7761.9|7755.9|7761.1|7755.1|2
1653497810000|2022-05-25 16:56:50|||||||||1
1653497820000|2022-05-25 16:57:00|7761.9|7755.9|7762.9|7756.9|7763.6|7757.6|7761.9|7755.9|10
1653497830000|2022-05-25 16:57:10|7762.6|7756.6|7762.4|7756.4|7763.2|7757.2|7762.4|7756.4|15
1653497840000|2022-05-25 16:57:20|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|6
1653497850000|2022-05-25 16:57:30|7763.7|7757.7|7766.2|7760.2|7766.4|7760.4|7763.7|7757.7|8
1653497860000|2022-05-25 16:57:40|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.7|7759.7|0
1653497870000|2022-05-25 16:57:50|7765.7|7759.7|7765.9|7759.9|7765.9|7759.9|7765.4|7759.4|5
1653497880000|2022-05-25 16:58:00|7766.2|7760.2|7765.4|7759.4|7766.2|7760.2|7764.9|7758.9|7
1653497890000|2022-05-25 16:58:10|7768.4|7762.4|7769.7|7763.7|7769.7|7763.7|7768.4|7762.4|63
1653497900000|2022-05-25 16:58:20|7769.2|7763.2|7766.2|7760.2|7769.2|7763.2|7765.9|7759.9|9
1653497910000|2022-05-25 16:58:30|7765.7|7759.7|7764.4|7758.4|7765.7|7759.7|7764.4|7758.4|1
1653497920000|2022-05-25 16:58:40|7765.9|7759.9|7765.2|7759.2|7765.9|7759.9|7765.2|7759.2|5
1653497930000|2022-05-25 16:58:50|7764.9|7758.9|7766.4|7760.4|7766.4|7760.4|7764.4|7758.4|9
1653497940000|2022-05-25 16:59:00|7765.7|7759.7|7764.9|7758.9|7765.7|7759.7|7764.9|7758.9|4
1653497950000|2022-05-25 16:59:10|7765.2|7759.2|7768.6|7762.6|7768.6|7762.6|7764.9|7758.9|7
1653497960000|2022-05-25 16:59:20|7769.1|7763.1|7772.5|7766.5|7772.5|7766.5|7769.1|7763.1|39
1653497970000|2022-05-25 16:59:30|7772.3|7766.3|7770.8|7764.8|7772.3|7766.3|7770.8|7764.8|3
1653497980000|2022-05-25 16:59:40|7774|7768|7774.6|7768.6|7776|7770|7774|7768|17
1653497990000|2022-05-25 16:59:50|7775.3|7769.3|7778.6|7772.6|7779.1|7773.1|7775.3|7769.3|31
1653498000000|2022-05-25 17:00:00|7778.3|7772.3|7775.6|7769.6|7778.3|7772.3|7775.3|7769.3|7
1653498010000|2022-05-25 17:00:10|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|4
1653498020000|2022-05-25 17:00:20|7775.6|7769.6|7776.4|7770.4|7776.4|7770.4|7775.6|7769.6|9
1653498030000|2022-05-25 17:00:30|7776.1|7770.1|7777.1|7771.1|7777.9|7771.9|7776.1|7770.1|5
1653498040000|2022-05-25 17:00:40|7776.8|7770.8|7776.6|7770.6|7777.1|7771.1|7776.1|7770.1|9
1653498050000|2022-05-25 17:00:50|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|8
1653498060000|2022-05-25 17:01:00|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|7775.8|7769.8|15
1653498070000|2022-05-25 17:01:10|7777.6|7771.6|7778.1|7772.1|7778.1|7772.1|7777.1|7771.1|5
1653498080000|2022-05-25 17:01:20|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|7
1653498090000|2022-05-25 17:01:30|7778.1|7772.1|7778.1|7772.1|7778.1|7772.1|7777.8|7771.8|2
1653498100000|2022-05-25 17:01:40|7777.6|7771.6|7778.1|7772.1|7778.1|7772.1|7777.6|7771.6|4
1653498120000|2022-05-25 17:02:00|7777.6|7771.6|7776.6|7770.6|7778.3|7772.3|7775.6|7769.6|15
1653498130000|2022-05-25 17:02:10|7776.1|7770.1|7773.6|7767.6|7776.1|7770.1|7773.3|7767.3|47
1653498140000|2022-05-25 17:02:20|7773.8|7767.8|7774|7768|7774.3|7768.3|7773.8|7767.8|3
1653498150000|2022-05-25 17:02:30|||||||||9
1653498160000|2022-05-25 17:02:40|||||||||53
1653498170000|2022-05-25 17:02:50|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|22
1653498180000|2022-05-25 17:03:00|7773.3|7767.3|7775.8|7769.8|7775.8|7769.8|7773.3|7767.3|5
1653498190000|2022-05-25 17:03:10|7775.5|7769.5|7776.3|7770.3|7776.5|7770.5|7775|7769|7
1653498200000|2022-05-25 17:03:20|7775.8|7769.8|7775.8|7769.8|7776.3|7770.3|7775.8|7769.8|1
1653498210000|2022-05-25 17:03:30|7776.3|7770.3|7776.5|7770.5|7776.5|7770.5|7776.3|7770.3|2
1653498220000|2022-05-25 17:03:40|||||||||1
1653498230000|2022-05-25 17:03:50|7776.8|7770.8|7777.8|7771.8|7777.8|7771.8|7776.5|7770.5|10
1653498240000|2022-05-25 17:04:00|7779.8|7773.8|7778.7|7772.7|7781.5|7775.5|7778.7|7772.7|46
1653498250000|2022-05-25 17:04:10|7779|7773|7778.2|7772.2|7779.2|7773.2|7778.2|7772.2|3
1653498260000|2022-05-25 17:04:20|7781.2|7775.2|7781.2|7775.2|7781.5|7775.5|7781.2|7775.2|19
1653498270000|2022-05-25 17:04:30|7780.7|7774.7|7779.7|7773.7|7780.7|7774.7|7779.7|7773.7|1
1653498280000|2022-05-25 17:04:40|7779.2|7773.2|7779.7|7773.7|7779.7|7773.7|7779.2|7773.2|0
1653498290000|2022-05-25 17:04:50|7779.5|7773.5|7779.5|7773.5|7779.5|7773.5|7778.7|7772.7|8
1653498300000|2022-05-25 17:05:00|7779.2|7773.2|7779.2|7773.2|7779.7|7773.7|7778.2|7772.2|8
1653498310000|2022-05-25 17:05:10|7778.5|7772.5|7779.7|7773.7|7779.7|7773.7|7778.2|7772.2|8
1653498330000|2022-05-25 17:05:30|7779.5|7773.5|7780.5|7774.5|7780.5|7774.5|7779.5|7773.5|6
1653498340000|2022-05-25 17:05:40|||||||||7
1653498350000|2022-05-25 17:05:50|7780.2|7774.2|7777.9|7771.9|7780.2|7774.2|7777.9|7771.9|13
1653498360000|2022-05-25 17:06:00|7775.5|7769.5|7775.2|7769.2|7775.5|7769.5|7774.2|7768.2|25
1653498370000|2022-05-25 17:06:10|7774.9|7768.9|7778.5|7772.5|7778.5|7772.5|7774.2|7768.2|5
1653498380000|2022-05-25 17:06:20|7778|7772|7778|7772|7778.5|7772.5|7778|7772|6
1653498390000|2022-05-25 17:06:30|7777.7|7771.7|7777.2|7771.2|7777.7|7771.7|7777|7771|3
1653498400000|2022-05-25 17:06:40|7777.5|7771.5|7774.7|7768.7|7777.5|7771.5|7774|7768|9
1653498410000|2022-05-25 17:06:50|7777|7771|7776.5|7770.5|7777.5|7771.5|7776.5|7770.5|8
1653498420000|2022-05-25 17:07:00|7776.8|7770.8|7777.5|7771.5|7778.3|7772.3|7776.8|7770.8|4
1653498430000|2022-05-25 17:07:10|7777|7771|7777.5|7771.5|7777.8|7771.8|7777|7771|4
1653498440000|2022-05-25 17:07:20|||||||||5
1653498460000|2022-05-25 17:07:40|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|1
1653498470000|2022-05-25 17:07:50|7777.2|7771.2|7779|7773|7779.2|7773.2|7776.8|7770.8|10
1653498480000|2022-05-25 17:08:00|7779.2|7773.2|7778.8|7772.8|7779.2|7773.2|7777.8|7771.8|10
1653498490000|2022-05-25 17:08:10|7779|7773|7778.5|7772.5|7779|7773|7778.5|7772.5|12
1653498500000|2022-05-25 17:08:20|7778.8|7772.8|7778.3|7772.3|7778.8|7772.8|7778.3|7772.3|26
1653498510000|2022-05-25 17:08:30|7778|7772|7778|7772|7778.3|7772.3|7777.3|7771.3|4
1653498520000|2022-05-25 17:08:40|7777.8|7771.8|7777.5|7771.5|7778|7772|7777.5|7771.5|3
1653498530000|2022-05-25 17:08:50|7777.3|7771.3|7778|7772|7778|7772|7777.3|7771.3|2
1653498540000|2022-05-25 17:09:00|7777.8|7771.8|7777.8|7771.8|7778|7772|7777|7771|12
1653498550000|2022-05-25 17:09:10|7778|7772|7778.3|7772.3|7778.3|7772.3|7777.8|7771.8|4
1653498560000|2022-05-25 17:09:20|7778|7772|7777.8|7771.8|7778.3|7772.3|7777.8|7771.8|2
1653498570000|2022-05-25 17:09:30|7777.5|7771.5|7778.8|7772.8|7779.3|7773.3|7777.5|7771.5|11
1653498580000|2022-05-25 17:09:40|7778.5|7772.5|7778.5|7772.5|7778.8|7772.8|7778.3|7772.3|0
1653498590000|2022-05-25 17:09:50|7778.8|7772.8|7781|7775|7781|7775|7778.3|7772.3|7
1653498600000|2022-05-25 17:10:00|7780.8|7774.8|7785.8|7779.8|7786.6|7780.6|7780.5|7774.5|86
1653498610000|2022-05-25 17:10:10|7786|7780|7787.3|7781.3|7787.8|7781.8|7785|7779|15
1653498620000|2022-05-25 17:10:20|7786.6|7780.6|7786.3|7780.3|7787.1|7781.1|7786.1|7780.1|6
1653498630000|2022-05-25 17:10:30|7786|7780|7781.8|7775.8|7786.3|7780.3|7781.8|7775.8|10
1653498640000|2022-05-25 17:10:40|7781.5|7775.5|7781.3|7775.3|7781.5|7775.5|7781.3|7775.3|5
1653498650000|2022-05-25 17:10:50|7781.5|7775.5|7782.5|7776.5|7782.8|7776.8|7781.5|7775.5|13
1653498660000|2022-05-25 17:11:00|7781.3|7775.3|7781.5|7775.5|7781.5|7775.5|7781|7775|9
1653498670000|2022-05-25 17:11:10|7781.3|7775.3|7781.5|7775.5|7781.5|7775.5|7781.3|7775.3|0
1653498680000|2022-05-25 17:11:20|7781.3|7775.3|7774|7768|7781.5|7775.5|7774|7768|118
1653498690000|2022-05-25 17:11:30|7774.5|7768.5|7775|7769|7775|7769|7774.5|7768.5|8
1653498700000|2022-05-25 17:11:40|7774.8|7768.8|7775.5|7769.5|7775.8|7769.8|7774.5|7768.5|6
1653498710000|2022-05-25 17:11:50|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|1
1653498720000|2022-05-25 17:12:00|7774.8|7768.8|7776.6|7770.6|7776.6|7770.6|7774.8|7768.8|33
1653498730000|2022-05-25 17:12:10|7777|7771|7776.8|7770.8|7777|7771|7776.8|7770.8|1
1653498740000|2022-05-25 17:12:20|7777|7771|7776.8|7770.8|7777|7771|7776.8|7770.8|4
1653498750000|2022-05-25 17:12:30|7776.5|7770.5|7775.3|7769.3|7776.5|7770.5|7775.3|7769.3|1
1653498760000|2022-05-25 17:12:40|7775.5|7769.5|7775.3|7769.3|7775.5|7769.5|7775.3|7769.3|1
1653498770000|2022-05-25 17:12:50|7775.5|7769.5|7776.5|7770.5|7777|7771|7775.5|7769.5|8
1653498780000|2022-05-25 17:13:00|7776.3|7770.3|7778.8|7772.8|7778.8|7772.8|7776.3|7770.3|9
1653498790000|2022-05-25 17:13:10|||||||||2
1653498800000|2022-05-25 17:13:20|7779|7773|7778.5|7772.5|7779.5|7773.5|7778.5|7772.5|1
1653498810000|2022-05-25 17:13:30|7778.3|7772.3|7779.3|7773.3|7779.5|7773.5|7777.3|7771.3|8
1653498820000|2022-05-25 17:13:40|7779.5|7773.5|7780|7774|7780|7774|7779.5|7773.5|0
1653498830000|2022-05-25 17:13:50|7781.3|7775.3|7782|7776|7782|7776|7781.3|7775.3|13
1653498840000|2022-05-25 17:14:00|7782.3|7776.3|7788.6|7782.6|7790.6|7784.6|7781.8|7775.8|35
1653498850000|2022-05-25 17:14:10|7787.3|7781.3|7789.6|7783.6|7789.8|7783.8|7787.3|7781.3|36
1653498860000|2022-05-25 17:14:20|7789.3|7783.3|7792.1|7786.1|7792.4|7786.4|7788.1|7782.1|10
1653498870000|2022-05-25 17:14:30|7792.4|7786.4|7797.6|7791.6|7797.6|7791.6|7792.4|7786.4|15
1653498880000|2022-05-25 17:14:40|7797.9|7791.9|7795.6|7789.6|7799.4|7793.4|7795.6|7789.6|58
1653498890000|2022-05-25 17:14:50|7795.4|7789.4|7793.6|7787.6|7795.4|7789.4|7793.6|7787.6|2
1653498900000|2022-05-25 17:15:00|7793.4|7787.4|7797.1|7791.1|7797.4|7791.4|7792.9|7786.9|33
1653498910000|2022-05-25 17:15:10|7796.9|7790.9|7796.6|7790.6|7796.9|7790.9|7796.4|7790.4|37
1653498920000|2022-05-25 17:15:20|7796.4|7790.4|7796.6|7790.6|7797.6|7791.6|7794.4|7788.4|20
1653498930000|2022-05-25 17:15:30|7796.9|7790.9|7796.4|7790.4|7796.9|7790.9|7796.4|7790.4|13
1653498940000|2022-05-25 17:15:40|7796.6|7790.6|7796.6|7790.6|7796.9|7790.9|7796.4|7790.4|6
1653498950000|2022-05-25 17:15:50|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|3
1653498960000|2022-05-25 17:16:00|7796.4|7790.4|7796.4|7790.4|7796.6|7790.6|7796.4|7790.4|53
1653498970000|2022-05-25 17:16:10|7795.9|7789.9|7796.6|7790.6|7796.9|7790.9|7795.9|7789.9|11
1653498980000|2022-05-25 17:16:20|7796.4|7790.4|7796.6|7790.6|7796.6|7790.6|7796.4|7790.4|3
1653498990000|2022-05-25 17:16:30|||||||||2
1653499000000|2022-05-25 17:16:40|7796.4|7790.4|7790.6|7784.6|7796.6|7790.6|7788.8|7782.8|15
1653499020000|2022-05-25 17:17:00|||||||||2
1653499030000|2022-05-25 17:17:10|7790.3|7784.3|7792.4|7786.4|7793.6|7787.6|7790.3|7784.3|8
1653499040000|2022-05-25 17:17:20|7792.6|7786.6|7793.4|7787.4|7793.4|7787.4|7791.6|7785.6|7
1653499050000|2022-05-25 17:17:30|7797.4|7791.4|7797.6|7791.6|7798.6|7792.6|7796.9|7790.9|10
1653499060000|2022-05-25 17:17:40|7798.4|7792.4|7798.9|7792.9|7801.9|7795.9|7798.4|7792.4|46
1653499070000|2022-05-25 17:17:50|||||||||1
1653499080000|2022-05-25 17:18:00|7797.9|7791.9|7799.6|7793.6|7799.9|7793.9|7796.9|7790.9|12
1653499090000|2022-05-25 17:18:10|7799.9|7793.9|7799.6|7793.6|7799.9|7793.9|7798.9|7792.9|2
1653499100000|2022-05-25 17:18:20|7799.4|7793.4|7799.1|7793.1|7799.4|7793.4|7799.1|7793.1|0
1653499110000|2022-05-25 17:18:30|7799.4|7793.4|7799.1|7793.1|7799.7|7793.7|7799.1|7793.1|5
1653499120000|2022-05-25 17:18:40|7799.4|7793.4|7798.7|7792.7|7799.4|7793.4|7798.1|7792.1|4
1653499130000|2022-05-25 17:18:50|7798.9|7792.9|7798.7|7792.7|7799.2|7793.2|7798.7|7792.7|8
1653499140000|2022-05-25 17:19:00|7798.9|7792.9|7798.4|7792.4|7798.9|7792.9|7796.9|7790.9|40
1653499150000|2022-05-25 17:19:10|7798.2|7792.2|7798.2|7792.2|7798.4|7792.4|7798.2|7792.2|0
1653499160000|2022-05-25 17:19:20|7798.4|7792.4|7798.7|7792.7|7798.7|7792.7|7798.2|7792.2|1
1653499170000|2022-05-25 17:19:30|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|7798.2|7792.2|8
1653499180000|2022-05-25 17:19:40|7798.2|7792.2|7799.4|7793.4|7799.4|7793.4|7798.2|7792.2|3
1653499190000|2022-05-25 17:19:50|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|1
1653499200000|2022-05-25 17:20:00|7799.4|7793.4|7800.2|7794.2|7800.4|7794.4|7797.4|7791.4|10
1653499210000|2022-05-25 17:20:10|7800.7|7794.7|7801.7|7795.7|7801.7|7795.7|7800.7|7794.7|12
1653499230000|2022-05-25 17:20:30|7800.7|7794.7|7801.7|7795.7|7802.4|7796.4|7800.7|7794.7|13
1653499240000|2022-05-25 17:20:40|7801.2|7795.2|7802.4|7796.4|7802.7|7796.7|7800.2|7794.2|5
1653499250000|2022-05-25 17:20:50|7802.7|7796.7|7800.7|7794.7|7802.7|7796.7|7800.7|7794.7|0
1653499260000|2022-05-25 17:21:00|7800.9|7794.9|7804.6|7798.6|7806.4|7800.4|7800.9|7794.9|23
1653499270000|2022-05-25 17:21:10|7804.1|7798.1|7804.4|7798.4|7805.6|7799.6|7803.9|7797.9|6
1653499280000|2022-05-25 17:21:20|7804.1|7798.1|7803.6|7797.6|7804.1|7798.1|7803.6|7797.6|1
1653499290000|2022-05-25 17:21:30|7803.4|7797.4|7802.1|7796.1|7803.4|7797.4|7801.9|7795.9|4
1653499300000|2022-05-25 17:21:40|7801.8|7795.8|7803.6|7797.6|7803.8|7797.8|7801.6|7795.6|9
1653499310000|2022-05-25 17:21:50|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|2
1653499320000|2022-05-25 17:22:00|7804.1|7798.1|7808.1|7802.1|7808.1|7802.1|7803.6|7797.6|19
1653499330000|2022-05-25 17:22:10|7810|7804|7808.1|7802.1|7812.1|7806.1|7807.6|7801.6|10
1653499340000|2022-05-25 17:22:20|7808.3|7802.3|7807.8|7801.8|7808.3|7802.3|7807.6|7801.6|4
1653499350000|2022-05-25 17:22:30|7807.6|7801.6|7809.3|7803.3|7810.1|7804.1|7807.6|7801.6|2
1653499360000|2022-05-25 17:22:40|7809.1|7803.1|7812.3|7806.3|7812.3|7806.3|7809.1|7803.1|0
1653499370000|2022-05-25 17:22:50|7811.8|7805.8|7810.8|7804.8|7811.8|7805.8|7810.8|7804.8|1
1653499380000|2022-05-25 17:23:00|7811.1|7805.1|7813.5|7807.5|7814.3|7808.3|7810|7804|14
1653499390000|2022-05-25 17:23:10|7813.3|7807.3|7813.3|7807.3|7814|7808|7813.3|7807.3|3
1653499400000|2022-05-25 17:23:20|7813.8|7807.8|7813.3|7807.3|7813.8|7807.8|7813.3|7807.3|5
1653499410000|2022-05-25 17:23:30|7812.5|7806.5|7811.5|7805.5|7812.5|7806.5|7811.5|7805.5|8
1653499420000|2022-05-25 17:23:40|7811|7805|7811.6|7805.6|7811.6|7805.6|7810.5|7804.5|16
1653499430000|2022-05-25 17:23:50|7811|7805|7810.5|7804.5|7811.3|7805.3|7810.5|7804.5|2
1653499440000|2022-05-25 17:24:00|7809.8|7803.8|7810.5|7804.5|7810.5|7804.5|7808.8|7802.8|11
1653499450000|2022-05-25 17:24:10|7811|7805|7810.5|7804.5|7811|7805|7810|7804|0
1653499460000|2022-05-25 17:24:20|7810.3|7804.3|7810.5|7804.5|7811|7805|7810|7804|4
1653499470000|2022-05-25 17:24:30|7811.5|7805.5|7809.6|7803.6|7811.5|7805.5|7809.3|7803.3|5
1653499480000|2022-05-25 17:24:40|||||||||1
1653499500000|2022-05-25 17:25:00|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7808.8|7802.8|9
1653499510000|2022-05-25 17:25:10|7809.6|7803.6|7807.8|7801.8|7809.8|7803.8|7807.3|7801.3|8
1653499520000|2022-05-25 17:25:20|7807.6|7801.6|7807.1|7801.1|7808.1|7802.1|7806.8|7800.8|10
1653499530000|2022-05-25 17:25:30|7807.8|7801.8|7808.3|7802.3|7809.1|7803.1|7806.8|7800.8|2
1653499540000|2022-05-25 17:25:40|7808.8|7802.8|7808.3|7802.3|7808.8|7802.8|7807.8|7801.8|3
1653499550000|2022-05-25 17:25:50|7808.1|7802.1|7808.6|7802.6|7809.3|7803.3|7808.1|7802.1|7
1653499560000|2022-05-25 17:26:00|7808.8|7802.8|7809.3|7803.3|7809.6|7803.6|7808.8|7802.8|7
1653499570000|2022-05-25 17:26:10|7809.6|7803.6|7809.1|7803.1|7809.6|7803.6|7808.3|7802.3|2
1653499580000|2022-05-25 17:26:20|7808.8|7802.8|7809.6|7803.6|7809.8|7803.8|7808.3|7802.3|21
1653499590000|2022-05-25 17:26:30|7809.3|7803.3|7809.3|7803.3|7809.8|7803.8|7809.3|7803.3|2
1653499600000|2022-05-25 17:26:40|7809.1|7803.1|7807.3|7801.3|7809.1|7803.1|7806.6|7800.6|10
1653499610000|2022-05-25 17:26:50|7807.1|7801.1|7809.1|7803.1|7809.1|7803.1|7806.8|7800.8|5
1653499620000|2022-05-25 17:27:00|7809.3|7803.3|7809.1|7803.1|7810.1|7804.1|7808.8|7802.8|15
1653499630000|2022-05-25 17:27:10|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|3
1653499640000|2022-05-25 17:27:20|7809.1|7803.1|7809.3|7803.3|7810.1|7804.1|7809.1|7803.1|4
1653499650000|2022-05-25 17:27:30|7808.8|7802.8|7808.8|7802.8|7809.6|7803.6|7808.8|7802.8|3
1653499660000|2022-05-25 17:27:40|7809.3|7803.3|7809.6|7803.6|7809.9|7803.9|7809.3|7803.3|3
1653499670000|2022-05-25 17:27:50|7809.1|7803.1|7809.3|7803.3|7809.3|7803.3|7808.8|7802.8|1
1653499680000|2022-05-25 17:28:00|7809.8|7803.8|7808.9|7802.9|7810.4|7804.4|7808.9|7802.9|5
1653499690000|2022-05-25 17:28:10|7809.4|7803.4|7808.8|7802.8|7809.4|7803.4|7808.1|7802.1|15
1653499700000|2022-05-25 17:28:20|7809.1|7803.1|7807.1|7801.1|7809.1|7803.1|7807.1|7801.1|14
1653499710000|2022-05-25 17:28:30|7807.3|7801.3|7805.8|7799.8|7807.8|7801.8|7805.8|7799.8|2
1653499720000|2022-05-25 17:28:40|7806.1|7800.1|7806.6|7800.6|7807.3|7801.3|7806.1|7800.1|6
1653499730000|2022-05-25 17:28:50|7806.1|7800.1|7803.3|7797.3|7806.6|7800.6|7803.1|7797.1|9
1653499740000|2022-05-25 17:29:00|7803|7797|7802.3|7796.3|7803.3|7797.3|7802.1|7796.1|5
1653499750000|2022-05-25 17:29:10|7803.3|7797.3|7802.3|7796.3|7803.3|7797.3|7802.3|7796.3|1
1653499760000|2022-05-25 17:29:20|7802.1|7796.1|7801.3|7795.3|7802.1|7796.1|7800.8|7794.8|5
1653499770000|2022-05-25 17:29:30|7801.6|7795.6|7800.3|7794.3|7802|7796|7800.3|7794.3|8
1653499780000|2022-05-25 17:29:40|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|4
1653499800000|2022-05-25 17:30:00|7801.5|7795.5|7803.3|7797.3|7803.3|7797.3|7801|7795|11
1653499810000|2022-05-25 17:30:10|7802.8|7796.8|7803.5|7797.5|7803.5|7797.5|7802.8|7796.8|7
1653499820000|2022-05-25 17:30:20|7803.3|7797.3|7802.8|7796.8|7804|7798|7802.5|7796.5|25
1653499830000|2022-05-25 17:30:30|7804|7798|7803.3|7797.3|7804|7798|7803.3|7797.3|7
1653499840000|2022-05-25 17:30:40|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.3|7797.3|0
1653499850000|2022-05-25 17:30:50|7803.5|7797.5|7803.8|7797.8|7805|7799|7803.3|7797.3|3
1653499860000|2022-05-25 17:31:00|7804.5|7798.5|7804.5|7798.5|7805|7799|7802.8|7796.8|9
1653499870000|2022-05-25 17:31:10|7804.8|7798.8|7804.5|7798.5|7804.8|7798.8|7804.3|7798.3|3
1653499880000|2022-05-25 17:31:20|7804.3|7798.3|7804.5|7798.5|7804.5|7798.5|7803.8|7797.8|1
1653499890000|2022-05-25 17:31:30|7803.5|7797.5|7802|7796|7804|7798|7802|7796|7
1653499900000|2022-05-25 17:31:40|7803.3|7797.3|7803.3|7797.3|7803.3|7797.3|7802.5|7796.5|2
1653499910000|2022-05-25 17:31:50|7803.5|7797.5|7803.5|7797.5|7804.8|7798.8|7803.5|7797.5|22
1653499920000|2022-05-25 17:32:00|7803.3|7797.3|7802.5|7796.5|7803.3|7797.3|7802|7796|192
1653499930000|2022-05-25 17:32:10|7803|7797|7802.5|7796.5|7804.5|7798.5|7802.5|7796.5|60
1653499940000|2022-05-25 17:32:20|7802.3|7796.3|7800.5|7794.5|7802.3|7796.3|7799.5|7793.5|17
1653499950000|2022-05-25 17:32:30|7800.8|7794.8|7801.3|7795.3|7801.3|7795.3|7800.3|7794.3|0
1653499960000|2022-05-25 17:32:40|7802|7796|7801.5|7795.5|7802.3|7796.3|7801.5|7795.5|3
1653499970000|2022-05-25 17:32:50|7801.8|7795.8|7801.7|7795.7|7801.8|7795.8|7801.7|7795.7|6
1653499980000|2022-05-25 17:33:00|7801.5|7795.5|7800|7794|7801.5|7795.5|7799.8|7793.8|6
1653499990000|2022-05-25 17:33:10|7800.3|7794.3|7800|7794|7801|7795|7800|7794|4
1653500000000|2022-05-25 17:33:20|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|7800|7794|5
1653500010000|2022-05-25 17:33:30|7800.5|7794.5|7801.5|7795.5|7801.8|7795.8|7800.5|7794.5|3
1653500020000|2022-05-25 17:33:40|7801.3|7795.3|7801.8|7795.8|7801.8|7795.8|7801.3|7795.3|1
1653500030000|2022-05-25 17:33:50|7802.3|7796.3|7801.8|7795.8|7802.3|7796.3|7801.8|7795.8|9
1653500040000|2022-05-25 17:34:00|7802.8|7796.8|7804.3|7798.3|7804.3|7798.3|7801.8|7795.8|6
1653500050000|2022-05-25 17:34:10|7804|7798|7804.3|7798.3|7804.3|7798.3|7803.8|7797.8|0
1653500060000|2022-05-25 17:34:20|7804.8|7798.8|7804.8|7798.8|7805|7799|7804.8|7798.8|6
1653500070000|2022-05-25 17:34:30|7803.8|7797.8|7804.5|7798.5|7804.5|7798.5|7803.8|7797.8|0
1653500080000|2022-05-25 17:34:40|7804.3|7798.3|7804.5|7798.5|7804.5|7798.5|7804.3|7798.3|0
1653500090000|2022-05-25 17:34:50|7804.3|7798.3|7803.3|7797.3|7804.5|7798.5|7803.3|7797.3|2
1653500100000|2022-05-25 17:35:00|7803|7797|7801.8|7795.8|7803|7797|7801.5|7795.5|10
1653500110000|2022-05-25 17:35:10|7802.3|7796.3|7802.8|7796.8|7803.3|7797.3|7802.3|7796.3|4
1653500120000|2022-05-25 17:35:20|7802.5|7796.5|7802.3|7796.3|7802.5|7796.5|7802|7796|7
1653500130000|2022-05-25 17:35:30|7802|7796|7801.5|7795.5|7802|7796|7801.5|7795.5|3
1653500140000|2022-05-25 17:35:40|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7801.8|7795.8|5
1653500150000|2022-05-25 17:35:50|7802|7796|7801.8|7795.8|7802|7796|7801.8|7795.8|3
1653500160000|2022-05-25 17:36:00|7800.3|7794.3|7800|7794|7801|7795|7800|7794|21
1653500180000|2022-05-25 17:36:20|7799.7|7793.7|7800|7794|7800|7794|7799.5|7793.5|7
1653500190000|2022-05-25 17:36:30|||||||||6
1653500200000|2022-05-25 17:36:40|7799.7|7793.7|7801|7795|7801|7795|7799.7|7793.7|6
1653500210000|2022-05-25 17:36:50|7800.7|7794.7|7800.8|7794.8|7800.8|7794.8|7800.3|7794.3|4
1653500220000|2022-05-25 17:37:00|7801|7795|7803.8|7797.8|7803.8|7797.8|7801|7795|11
1653500230000|2022-05-25 17:37:10|7803.3|7797.3|7804.8|7798.8|7805|7799|7802|7796|13
1653500240000|2022-05-25 17:37:20|7804.5|7798.5|7804.8|7798.8|7805.3|7799.3|7804.5|7798.5|2
1653500250000|2022-05-25 17:37:30|7805|7799|7806.5|7800.5|7807.8|7801.8|7805|7799|3
1653500260000|2022-05-25 17:37:40|7806.3|7800.3|7805.5|7799.5|7806.3|7800.3|7805.5|7799.5|0
1653500270000|2022-05-25 17:37:50|7805.8|7799.8|7805.5|7799.5|7805.8|7799.8|7805.3|7799.3|12
1653500280000|2022-05-25 17:38:00|7805.8|7799.8|7805|7799|7805.8|7799.8|7803.3|7797.3|27
1653500290000|2022-05-25 17:38:10|7804.8|7798.8|7804.8|7798.8|7805.3|7799.3|7803.3|7797.3|12
1653500300000|2022-05-25 17:38:20|7804.5|7798.5|7803.5|7797.5|7804.5|7798.5|7803.5|7797.5|4
1653500310000|2022-05-25 17:38:30|7803.3|7797.3|7801.3|7795.3|7803.8|7797.8|7801.2|7795.2|9
1653500320000|2022-05-25 17:38:40|7801.7|7795.7|7802.2|7796.2|7802.2|7796.2|7801.7|7795.7|3
1653500330000|2022-05-25 17:38:50|7802|7796|7801.5|7795.5|7802.2|7796.2|7801.5|7795.5|0
1653500340000|2022-05-25 17:39:00|7801.7|7795.7|7801.2|7795.2|7802|7796|7801.2|7795.2|17
1653500350000|2022-05-25 17:39:10|7800.7|7794.7|7802|7796|7802.2|7796.2|7800.7|7794.7|9
1653500360000|2022-05-25 17:39:20|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|0
1653500370000|2022-05-25 17:39:30|7802.5|7796.5|7802.3|7796.3|7802.5|7796.5|7802.3|7796.3|17
1653500380000|2022-05-25 17:39:40|7802|7796|7802.3|7796.3|7802.3|7796.3|7802|7796|2
1653500400000|2022-05-25 17:40:00|7802|7796|7800|7794|7802.5|7796.5|7799.7|7793.7|33
1653500410000|2022-05-25 17:40:10|7799.5|7793.5|7800|7794|7800.2|7794.2|7799.5|7793.5|9
1653500420000|2022-05-25 17:40:20|7800.5|7794.5|7800.5|7794.5|7801|7795|7800|7794|4
1653500430000|2022-05-25 17:40:30|7800.3|7794.3|7800.7|7794.7|7800.7|7794.7|7800.3|7794.3|1
1653500450000|2022-05-25 17:40:50|7800.2|7794.2|7799.5|7793.5|7800.2|7794.2|7799.5|7793.5|7
1653500460000|2022-05-25 17:41:00|7799|7793|7799|7793|7799|7793|7799|7793|5
1653500470000|2022-05-25 17:41:10|7798.7|7792.7|7804.5|7798.5|7804.5|7798.5|7798.7|7792.7|34
1653500480000|2022-05-25 17:41:20|7804|7798|7805.5|7799.5|7805.5|7799.5|7803.8|7797.8|4
1653500490000|2022-05-25 17:41:30|7805.3|7799.3|7805.5|7799.5|7805.5|7799.5|7805.3|7799.3|11
1653500500000|2022-05-25 17:41:40|7806|7800|7805.8|7799.8|7806|7800|7805.8|7799.8|1
1653500510000|2022-05-25 17:41:50|7805.5|7799.5|7805.8|7799.8|7805.8|7799.8|7805.5|7799.5|4
1653500520000|2022-05-25 17:42:00|7806.8|7800.8|7806.8|7800.8|7807.7|7801.7|7806.8|7800.8|20
1653500530000|2022-05-25 17:42:10|7807|7801|7806.8|7800.8|7807.3|7801.3|7806.8|7800.8|15
1653500540000|2022-05-25 17:42:20|7807|7801|7806.8|7800.8|7807.8|7801.8|7806.8|7800.8|18
1653500550000|2022-05-25 17:42:30|7806.5|7800.5|7803.3|7797.3|7806.5|7800.5|7802.8|7796.8|7
1653500560000|2022-05-25 17:42:40|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1653500570000|2022-05-25 17:42:50|7803.3|7797.3|7805.3|7799.3|7806.3|7800.3|7803.3|7797.3|2
1653500580000|2022-05-25 17:43:00|7805.5|7799.5|7805.5|7799.5|7807|7801|7805.5|7799.5|4
1653500590000|2022-05-25 17:43:10|7805.7|7799.7|7807.7|7801.7|7807.7|7801.7|7805.7|7799.7|3
1653500600000|2022-05-25 17:43:20|7809.8|7803.8|7815.8|7809.8|7815.8|7809.8|7809.8|7803.8|39
1653500610000|2022-05-25 17:43:30|7816|7810|7815|7809|7816|7810|7815|7809|25
1653500620000|2022-05-25 17:43:40|7813.8|7807.8|7814.3|7808.3|7815|7809|7813|7807|20
1653500630000|2022-05-25 17:43:50|7816.5|7810.5|7814.8|7808.8|7816.5|7810.5|7814.8|7808.8|13
1653500640000|2022-05-25 17:44:00|7815|7809|7814.8|7808.8|7816|7810|7813.8|7807.8|16
1653500650000|2022-05-25 17:44:10|7815|7809|7816.3|7810.3|7817.6|7811.6|7815|7809|25
1653500660000|2022-05-25 17:44:20|7815.8|7809.8|7818.5|7812.5|7818.8|7812.8|7815.8|7809.8|29
1653500670000|2022-05-25 17:44:30|7818.3|7812.3|7817.3|7811.3|7818.3|7812.3|7814.8|7808.8|13
1653500690000|2022-05-25 17:44:50|7817|7811|7814.3|7808.3|7817|7811|7814.3|7808.3|20
1653500700000|2022-05-25 17:45:00|7815.8|7809.8|7816.1|7810.1|7816.8|7810.8|7815.3|7809.3|11
1653500710000|2022-05-25 17:45:10|7816.3|7810.3|7815.8|7809.8|7816.3|7810.3|7815.3|7809.3|3
1653500720000|2022-05-25 17:45:20|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|0
1653500730000|2022-05-25 17:45:30|7815.8|7809.8|7815.6|7809.6|7815.8|7809.8|7815.6|7809.6|1
1653500740000|2022-05-25 17:45:40|7815|7809|7815.1|7809.1|7815.1|7809.1|7813.8|7807.8|7
1653500750000|2022-05-25 17:45:50|7814.8|7808.8|7815.6|7809.6|7815.6|7809.6|7814.8|7808.8|5
1653500760000|2022-05-25 17:46:00|7815.3|7809.3|7816.6|7810.6|7817.1|7811.1|7815.1|7809.1|18
1653500770000|2022-05-25 17:46:10|7813.6|7807.6|7812.8|7806.8|7813.6|7807.6|7812.6|7806.6|5
1653500780000|2022-05-25 17:46:20|7814.6|7808.6|7813.5|7807.5|7814.6|7808.6|7813.5|7807.5|9
1653500790000|2022-05-25 17:46:30|7815|7809|7815.3|7809.3|7815.3|7809.3|7813.8|7807.8|2
1653500800000|2022-05-25 17:46:40|7815|7809|7814.8|7808.8|7815|7809|7814.8|7808.8|7
1653500810000|2022-05-25 17:46:50|7814.3|7808.3|7813.8|7807.8|7814.3|7808.3|7813.8|7807.8|2
1653500820000|2022-05-25 17:47:00|7813|7807|7813|7807|7813|7807|7813|7807|3
1653500830000|2022-05-25 17:47:10|7813.3|7807.3|7811.5|7805.5|7813.3|7807.3|7811.5|7805.5|8
1653500840000|2022-05-25 17:47:20|7813|7807|7811.3|7805.3|7813.3|7807.3|7811.3|7805.3|14
1653500850000|2022-05-25 17:47:30|7810.5|7804.5|7811.3|7805.3|7811.8|7805.8|7810.5|7804.5|7
1653500860000|2022-05-25 17:47:40|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|4
1653500880000|2022-05-25 17:48:00|7811|7805|7808.8|7802.8|7811|7805|7808.8|7802.8|24
1653500890000|2022-05-25 17:48:10|7809.3|7803.3|7810.3|7804.3|7810.5|7804.5|7809.3|7803.3|9
1653500900000|2022-05-25 17:48:20|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1653500910000|2022-05-25 17:48:30|7810.3|7804.3|7810.5|7804.5|7810.5|7804.5|7809.3|7803.3|5
1653500920000|2022-05-25 17:48:40|||||||||2
1653500930000|2022-05-25 17:48:50|7811.3|7805.3|7811.5|7805.5|7811.5|7805.5|7810.5|7804.5|15
1653500940000|2022-05-25 17:49:00|7811.3|7805.3|7811.3|7805.3|7811.8|7805.8|7811|7805|10
1653500950000|2022-05-25 17:49:10|7811|7805|7810.3|7804.3|7811|7805|7810.3|7804.3|14
1653500960000|2022-05-25 17:49:20|7810|7804|7808.8|7802.8|7810|7804|7808.8|7802.8|3
1653500970000|2022-05-25 17:49:30|7809|7803|7809.8|7803.8|7810|7804|7809|7803|10
1653500980000|2022-05-25 17:49:40|7809|7803|7808.5|7802.5|7809|7803|7808.5|7802.5|5
1653500990000|2022-05-25 17:49:50|7807.7|7801.7|7808.5|7802.5|7809|7803|7807.2|7801.2|6
1653501000000|2022-05-25 17:50:00|7808.7|7802.7|7808.7|7802.7|7808.7|7802.7|7807.2|7801.2|9
1653501010000|2022-05-25 17:50:10|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|2
1653501020000|2022-05-25 17:50:20|7808.5|7802.5|7808.5|7802.5|7809|7803|7808.5|7802.5|14
1653501030000|2022-05-25 17:50:30|7809.7|7803.7|7810|7804|7811|7805|7809.7|7803.7|18
1653501040000|2022-05-25 17:50:40|7810.5|7804.5|7810.5|7804.5|7811|7805|7810.5|7804.5|4
1653501050000|2022-05-25 17:50:50|7810.2|7804.2|7809.5|7803.5|7810.2|7804.2|7809.5|7803.5|3
1653501060000|2022-05-25 17:51:00|7809.7|7803.7|7812.5|7806.5|7812.5|7806.5|7809.5|7803.5|7
1653501070000|2022-05-25 17:51:10|7812.2|7806.2|7812.2|7806.2|7812.2|7806.2|7812.2|7806.2|4
1653501080000|2022-05-25 17:51:20|7811.7|7805.7|7812.2|7806.2|7814.5|7808.5|7811.7|7805.7|13
1653501090000|2022-05-25 17:51:30|||||||||1
1653501100000|2022-05-25 17:51:40|7812.5|7806.5|7814|7808|7814.5|7808.5|7812.2|7806.2|2
1653501110000|2022-05-25 17:51:50|7813|7807|7813|7807|7814|7808|7813|7807|3
1653501120000|2022-05-25 17:52:00|7812.7|7806.7|7811.7|7805.7|7813.2|7807.2|7811.7|7805.7|24
1653501130000|2022-05-25 17:52:10|7811|7805|7811.2|7805.2|7811.5|7805.5|7810.5|7804.5|13
1653501140000|2022-05-25 17:52:20|7812.2|7806.2|7811.7|7805.7|7814.2|7808.2|7811.2|7805.2|14
1653501150000|2022-05-25 17:52:30|7812.2|7806.2|7814|7808|7814|7808|7812.2|7806.2|3
1653501160000|2022-05-25 17:52:40|7813.7|7807.7|7814.5|7808.5|7815|7809|7813.7|7807.7|15
1653501170000|2022-05-25 17:52:50|7814|7808|7815|7809|7815|7809|7814|7808|6
1653501180000|2022-05-25 17:53:00|7814.5|7808.5|7814.5|7808.5|7815.5|7809.5|7814|7808|5
1653501190000|2022-05-25 17:53:10|7815.7|7809.7|7817|7811|7817|7811|7815.7|7809.7|3
1653501200000|2022-05-25 17:53:20|7817.2|7811.2|7817.2|7811.2|7817.2|7811.2|7816.5|7810.5|2
1653501210000|2022-05-25 17:53:30|7816|7810|7819.5|7813.5|7819.7|7813.7|7816|7810|6
1653501220000|2022-05-25 17:53:40|7819|7813|7819.5|7813.5|7819.5|7813.5|7819|7813|2
1653501230000|2022-05-25 17:53:50|7818.7|7812.7|7819.5|7813.5|7819.5|7813.5|7818.7|7812.7|8
1653501240000|2022-05-25 17:54:00|7819.2|7813.2|7819.2|7813.2|7819.5|7813.5|7819.2|7813.2|3
1653501250000|2022-05-25 17:54:10|7818.7|7812.7|7817.5|7811.5|7818.7|7812.7|7817.5|7811.5|12
1653501260000|2022-05-25 17:54:20|7817.7|7811.7|7817.5|7811.5|7818|7812|7817.5|7811.5|9
1653501270000|2022-05-25 17:54:30|7817.7|7811.7|7819|7813|7819|7813|7817.7|7811.7|17
1653501280000|2022-05-25 17:54:40|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|7819.5|7813.5|28
1653501290000|2022-05-25 17:54:50|7819|7813|7817.5|7811.5|7819|7813|7817.5|7811.5|7
1653501300000|2022-05-25 17:55:00|7817.2|7811.2|7817|7811|7817.7|7811.7|7816|7810|12
1653501310000|2022-05-25 17:55:10|7816.2|7810.2|7816|7810|7816.5|7810.5|7815|7809|9
1653501320000|2022-05-25 17:55:20|7817.5|7811.5|7815.5|7809.5|7817.5|7811.5|7815.2|7809.2|12
1653501330000|2022-05-25 17:55:30|7815.2|7809.2|7816|7810|7816.5|7810.5|7815.2|7809.2|2
1653501340000|2022-05-25 17:55:40|7816.4|7810.4|7814|7808|7817|7811|7814|7808|7
1653501350000|2022-05-25 17:55:50|7815|7809|7814.7|7808.7|7815.2|7809.2|7814.2|7808.2|6
1653501360000|2022-05-25 17:56:00|7814.5|7808.5|7814.7|7808.7|7815.2|7809.2|7813.5|7807.5|21
1653501370000|2022-05-25 17:56:10|7814.5|7808.5|7814.5|7808.5|7815|7809|7814|7808|10
1653501380000|2022-05-25 17:56:20|7814.2|7808.2|7814.7|7808.7|7815|7809|7814|7808|14
1653501390000|2022-05-25 17:56:30|7814.5|7808.5|7814.7|7808.7|7815.2|7809.2|7814.2|7808.2|39
1653501400000|2022-05-25 17:56:40|7814.2|7808.2|7811.7|7805.7|7814.2|7808.2|7811.5|7805.5|3
1653501410000|2022-05-25 17:56:50|7811.2|7805.2|7810.5|7804.5|7811.2|7805.2|7810.5|7804.5|0
1653501420000|2022-05-25 17:57:00|7811.2|7805.2|7810.5|7804.5|7811.2|7805.2|7810.2|7804.2|7
1653501430000|2022-05-25 17:57:10|7811.5|7805.5|7811.5|7805.5|7812|7806|7811.5|7805.5|5
1653501440000|2022-05-25 17:57:20|7811.7|7805.7|7812.2|7806.2|7812.5|7806.5|7811.7|7805.7|2
1653501450000|2022-05-25 17:57:30|7811.2|7805.2|7812.2|7806.2|7812.7|7806.7|7810.7|7804.7|7
1653501460000|2022-05-25 17:57:40|7812|7806|7807.7|7801.7|7812.2|7806.2|7807.5|7801.5|8
1653501470000|2022-05-25 17:57:50|7807.5|7801.5|7808|7802|7808|7802|7805.8|7799.8|10
1653501480000|2022-05-25 17:58:00|7807.7|7801.7|7808.5|7802.5|7809.5|7803.5|7807.5|7801.5|18
1653501490000|2022-05-25 17:58:10|7808.2|7802.2|7807.5|7801.5|7808.2|7802.2|7807.5|7801.5|4
1653501500000|2022-05-25 17:58:20|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|10
1653501510000|2022-05-25 17:58:30|7807|7801|7807.7|7801.7|7808.5|7802.5|7807|7801|2
1653501520000|2022-05-25 17:58:40|7807.5|7801.5|7809.7|7803.7|7810|7804|7807.2|7801.2|7
1653501530000|2022-05-25 17:58:50|7810|7804|7811.5|7805.5|7812|7806|7810|7804|39
1653501540000|2022-05-25 17:59:00|7810|7804|7810.5|7804.5|7810.5|7804.5|7810|7804|21
1653501550000|2022-05-25 17:59:10|7810.2|7804.2|7810.2|7804.2|7810.5|7804.5|7810.2|7804.2|1
1653501560000|2022-05-25 17:59:20|7810.5|7804.5|7809|7803|7810.5|7804.5|7809|7803|87
1653501570000|2022-05-25 17:59:30|7808.5|7802.5|7808.5|7802.5|7809.5|7803.5|7808.5|7802.5|6
1653501580000|2022-05-25 17:59:40|7809.2|7803.2|7809.5|7803.5|7811|7805|7808.5|7802.5|8
1653501590000|2022-05-25 17:59:50|7810.2|7804.2|7805.2|7799.2|7810.2|7804.2|7805|7799|19
1653501600000|2022-05-25 18:00:00|7804.2|7798.2|7806.2|7800.2|7807|7801|7804|7798|16
1653501610000|2022-05-25 18:00:10|7807|7801|7805|7799|7807|7801|7804.2|7798.2|14
1653501620000|2022-05-25 18:00:20|7805.2|7799.2|7807|7801|7808.2|7802.2|7805.2|7799.2|24
1653501630000|2022-05-25 18:00:30|7808|7802|7807.7|7801.7|7808.7|7802.7|7805|7799|23
1653501640000|2022-05-25 18:00:40|7808.5|7802.5|7806|7800|7808.5|7802.5|7805|7799|9
1653501650000|2022-05-25 18:00:50|7806.2|7800.2|7808|7802|7808.7|7802.7|7806.2|7800.2|14
1653501660000|2022-05-25 18:01:00|7807.7|7801.7|7814|7808|7814|7808|7807.7|7801.7|15
1653501670000|2022-05-25 18:01:10|7813.7|7807.7|7813.7|7807.7|7815.2|7809.2|7812.5|7806.5|8
1653501680000|2022-05-25 18:01:20|7814|7808|7814.5|7808.5|7814.5|7808.5|7813|7807|4
1653501690000|2022-05-25 18:01:30|7814|7808|7814|7808|7814.5|7808.5|7814|7808|1
1653501700000|2022-05-25 18:01:40|7813.2|7807.2|7814.7|7808.7|7814.7|7808.7|7812.7|7806.7|4
1653501710000|2022-05-25 18:01:50|7814.5|7808.5|7814.7|7808.7|7815.7|7809.7|7814.2|7808.2|10
1653501720000|2022-05-25 18:02:00|7814.5|7808.5|7813.7|7807.7|7815|7809|7813.7|7807.7|7
1653501730000|2022-05-25 18:02:10|7814|7808|7814.2|7808.2|7815|7809|7814|7808|30
1653501740000|2022-05-25 18:02:20|7814.5|7808.5|7811.5|7805.5|7814.5|7808.5|7810.5|7804.5|11
1653501750000|2022-05-25 18:02:30|7812.2|7806.2|7812.5|7806.5|7812.5|7806.5|7810.7|7804.7|13
1653501760000|2022-05-25 18:02:40|7812.2|7806.2|7813.5|7807.5|7813.5|7807.5|7812.2|7806.2|5
1653501770000|2022-05-25 18:02:50|7811|7805|7812.2|7806.2|7812.7|7806.7|7810.7|7804.7|8
1653501780000|2022-05-25 18:03:00|7811.7|7805.7|7812|7806|7813|7807|7811.7|7805.7|10
1653501790000|2022-05-25 18:03:10|7811.7|7805.7|7810|7804|7812|7806|7809.7|7803.7|3
1653501800000|2022-05-25 18:03:20|7809.7|7803.7|7809.2|7803.2|7810|7804|7809.2|7803.2|8
1653501810000|2022-05-25 18:03:30|7808.7|7802.7|7809|7803|7809|7803|7808.5|7802.5|1
1653501820000|2022-05-25 18:03:40|7808.7|7802.7|7806.2|7800.2|7808.7|7802.7|7806.2|7800.2|13
1653501830000|2022-05-25 18:03:50|7805.7|7799.7|7806.2|7800.2|7806.5|7800.5|7805.5|7799.5|12
1653501840000|2022-05-25 18:04:00|7805.7|7799.7|7809.5|7803.5|7812|7806|7805.7|7799.7|27
1653501850000|2022-05-25 18:04:10|7810.2|7804.2|7811.2|7805.2|7811.2|7805.2|7808.5|7802.5|17
1653501860000|2022-05-25 18:04:20|7810.5|7804.5|7814|7808|7814|7808|7810|7804|2
1653501870000|2022-05-25 18:04:30|7813.2|7807.2|7815.2|7809.2|7815.5|7809.5|7813.2|7807.2|16
1653501880000|2022-05-25 18:04:40|7815|7809|7811.7|7805.7|7815|7809|7811.7|7805.7|0
1653501890000|2022-05-25 18:04:50|7812|7806|7814|7808|7814|7808|7811.7|7805.7|4
1653501900000|2022-05-25 18:05:00|7814.2|7808.2|7814|7808|7815|7809|7814|7808|6
1653501910000|2022-05-25 18:05:10|7813.7|7807.7|7814.2|7808.2|7814.7|7808.7|7813.5|7807.5|13
1653501920000|2022-05-25 18:05:20|7814.7|7808.7|7810.4|7804.4|7814.7|7808.7|7809.9|7803.9|7
1653501930000|2022-05-25 18:05:30|7810.2|7804.2|7809.9|7803.9|7810.4|7804.4|7809.9|7803.9|2
1653501940000|2022-05-25 18:05:40|7810.2|7804.2|7808.4|7802.4|7810.2|7804.2|7808.4|7802.4|4
1653501950000|2022-05-25 18:05:50|7808.2|7802.2|7808.7|7802.7|7808.7|7802.7|7808.2|7802.2|1
1653501960000|2022-05-25 18:06:00|7808.4|7802.4|7810.4|7804.4|7811.2|7805.2|7808.4|7802.4|21
1653501970000|2022-05-25 18:06:10|7810.7|7804.7|7811.7|7805.7|7811.7|7805.7|7810.7|7804.7|1
1653501980000|2022-05-25 18:06:20|7811.2|7805.2|7811.5|7805.5|7811.5|7805.5|7809.7|7803.7|12
1653501990000|2022-05-25 18:06:30|7810.7|7804.7|7811.7|7805.7|7812|7806|7810.4|7804.4|8
1653502000000|2022-05-25 18:06:40|7811.2|7805.2|7809.5|7803.5|7811.2|7805.2|7809|7803|41
1653502010000|2022-05-25 18:06:50|7809.7|7803.7|7809.9|7803.9|7809.9|7803.9|7809.5|7803.5|10
1653502020000|2022-05-25 18:07:00|7811|7805|7811.5|7805.5|7813.7|7807.7|7810.7|7804.7|27
1653502030000|2022-05-25 18:07:10|7811|7805|7813.2|7807.2|7814.2|7808.2|7811|7805|16
1653502040000|2022-05-25 18:07:20|7813|7807|7812.5|7806.5|7813.7|7807.7|7812.5|7806.5|9
1653502050000|2022-05-25 18:07:30|7812.7|7806.7|7812.8|7806.8|7813.7|7807.7|7811.7|7805.7|21
1653502060000|2022-05-25 18:07:40|7813.5|7807.5|7809.2|7803.2|7814.2|7808.2|7809.2|7803.2|16
1653502070000|2022-05-25 18:07:50|7808.7|7802.7|7804.7|7798.7|7810.5|7804.5|7804.7|7798.7|16
1653502080000|2022-05-25 18:08:00|7805|7799|7801.7|7795.7|7805.2|7799.2|7801.7|7795.7|11
1653502090000|2022-05-25 18:08:10|7804.7|7798.7|7808.2|7802.2|7808.2|7802.2|7804.4|7798.4|39
1653502100000|2022-05-25 18:08:20|7808|7802|7812.2|7806.2|7812.2|7806.2|7806.2|7800.2|11
1653502110000|2022-05-25 18:08:30|7812|7806|7811.2|7805.2|7812.3|7806.3|7810.5|7804.5|8
1653502120000|2022-05-25 18:08:40|7811|7805|7808.5|7802.5|7811|7805|7808.5|7802.5|3
1653502130000|2022-05-25 18:08:50|7808.2|7802.2|7806.5|7800.5|7808.2|7802.2|7806.5|7800.5|4
1653502140000|2022-05-25 18:09:00|7805.5|7799.5|7804.5|7798.5|7807.2|7801.2|7804.5|7798.5|11
1653502150000|2022-05-25 18:09:10|7804.2|7798.2|7802.5|7796.5|7804.2|7798.2|7802.2|7796.2|12
1653502160000|2022-05-25 18:09:20|7802.7|7796.7|7801.2|7795.2|7803|7797|7801|7795|11
1653502170000|2022-05-25 18:09:30|7802.5|7796.5|7803.5|7797.5|7805.2|7799.2|7802.5|7796.5|9
1653502180000|2022-05-25 18:09:40|7803.7|7797.7|7807.7|7801.7|7807.7|7801.7|7803.7|7797.7|14
1653502190000|2022-05-25 18:09:50|7807.5|7801.5|7805.7|7799.7|7807.7|7801.7|7804.2|7798.2|20
1653502200000|2022-05-25 18:10:00|7806|7800|7807|7801|7808.2|7802.2|7805.7|7799.7|41
1653502210000|2022-05-25 18:10:10|7806.7|7800.7|7806.7|7800.7|7808|7802|7806.7|7800.7|26
1653502220000|2022-05-25 18:10:20|7806.5|7800.5|7803.5|7797.5|7807|7801|7803.5|7797.5|40
1653502230000|2022-05-25 18:10:30|7805.5|7799.5|7807.7|7801.7|7807.7|7801.7|7804.5|7798.5|23
1653502240000|2022-05-25 18:10:40|7807.5|7801.5|7807.2|7801.2|7807.7|7801.7|7807.2|7801.2|8
1653502250000|2022-05-25 18:10:50|7807.5|7801.5|7806.2|7800.2|7807.5|7801.5|7806|7800|28
1653502260000|2022-05-25 18:11:00|7806.7|7800.7|7808.2|7802.2|7808.2|7802.2|7806.5|7800.5|4
1653502270000|2022-05-25 18:11:10|7808|7802|7808|7802|7810.7|7804.7|7807.2|7801.2|26
1653502280000|2022-05-25 18:11:20|7807.7|7801.7|7806.7|7800.7|7807.7|7801.7|7806.2|7800.2|65
1653502290000|2022-05-25 18:11:30|7806.5|7800.5|7807.7|7801.7|7807.7|7801.7|7806.5|7800.5|41
1653502300000|2022-05-25 18:11:40|7806.7|7800.7|7806.7|7800.7|7807.5|7801.5|7806|7800|38
1653502310000|2022-05-25 18:11:50|7806.5|7800.5|7805.5|7799.5|7806.5|7800.5|7805.5|7799.5|12
1653502320000|2022-05-25 18:12:00|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|31
1653502330000|2022-05-25 18:12:10|7805.5|7799.5|7806|7800|7806.5|7800.5|7805.5|7799.5|29
1653502340000|2022-05-25 18:12:20|7805.7|7799.7|7806|7800|7807|7801|7805.7|7799.7|32
1653502350000|2022-05-25 18:12:30|7805.7|7799.7|7803.5|7797.5|7805.7|7799.7|7803.2|7797.2|11
1653502360000|2022-05-25 18:12:40|7803.7|7797.7|7800.7|7794.7|7803.7|7797.7|7800.7|7794.7|46
1653502370000|2022-05-25 18:12:50|7801.7|7795.7|7801.2|7795.2|7802.5|7796.5|7800.7|7794.7|5
1653502380000|2022-05-25 18:13:00|7800.2|7794.2|7800.2|7794.2|7802.7|7796.7|7800|7794|37
1653502390000|2022-05-25 18:13:10|7802.2|7796.2|7802.2|7796.2|7803|7797|7801.5|7795.5|35
1653502400000|2022-05-25 18:13:20|7802|7796|7800.5|7794.5|7803.7|7797.7|7800.5|7794.5|51
1653502410000|2022-05-25 18:13:30|7797.4|7791.4|7797.7|7791.7|7798.2|7792.2|7797|7791|35
1653502420000|2022-05-25 18:13:40|7798.7|7792.7|7798.2|7792.2|7799.2|7793.2|7798.2|7792.2|87
1653502430000|2022-05-25 18:13:50|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7797.9|7791.9|28
1653502440000|2022-05-25 18:14:00|7800.2|7794.2|7798.9|7792.9|7801.2|7795.2|7798.2|7792.2|99
1653502450000|2022-05-25 18:14:10|7801.2|7795.2|7797.7|7791.7|7801.4|7795.4|7795.4|7789.4|154
1653502460000|2022-05-25 18:14:20|7796.7|7790.7|7795.4|7789.4|7798.2|7792.2|7795.4|7789.4|104
1653502470000|2022-05-25 18:14:30|7796.4|7790.4|7798.2|7792.2|7799.9|7793.9|7796.2|7790.2|88
1653502480000|2022-05-25 18:14:40|7797.2|7791.2|7795.9|7789.9|7797.9|7791.9|7795.6|7789.6|121
1653502490000|2022-05-25 18:14:50|7795.6|7789.6|7795.4|7789.4|7796.9|7790.9|7794.6|7788.6|73
1653502500000|2022-05-25 18:15:00|7796.2|7790.2|7795.1|7789.1|7797.1|7791.1|7794.9|7788.9|94
1653502510000|2022-05-25 18:15:10|7795.4|7789.4|7793.1|7787.1|7795.4|7789.4|7792.9|7786.9|36
1653502520000|2022-05-25 18:15:20|7792.9|7786.9|7796.9|7790.9|7797.4|7791.4|7792.9|7786.9|26
1653502530000|2022-05-25 18:15:30|7796.4|7790.4|7799.4|7793.4|7799.4|7793.4|7796.4|7790.4|44
1653502540000|2022-05-25 18:15:40|7798.9|7792.9|7798.4|7792.4|7799.4|7793.4|7798.4|7792.4|26
1653502560000|2022-05-25 18:16:00|7798.9|7792.9|7794.6|7788.6|7799.4|7793.4|7794.6|7788.6|46
1653502570000|2022-05-25 18:16:10|7794.9|7788.9|7795.4|7789.4|7795.4|7789.4|7794.6|7788.6|18
1653502580000|2022-05-25 18:16:20|7795.1|7789.1|7795.4|7789.4|7795.4|7789.4|7795.1|7789.1|0
1653502590000|2022-05-25 18:16:30|7794.9|7788.9|7792.4|7786.4|7794.9|7788.9|7792.1|7786.1|15
1653502600000|2022-05-25 18:16:40|7793.9|7787.9|7793.9|7787.9|7794.9|7788.9|7793.9|7787.9|12
1653502610000|2022-05-25 18:16:50|7794.1|7788.1|7792.1|7786.1|7794.1|7788.1|7792.1|7786.1|30
1653502620000|2022-05-25 18:17:00|7793.1|7787.1|7784.6|7778.6|7793.1|7787.1|7784.6|7778.6|69
1653502650000|2022-05-25 18:17:30|7784.9|7778.9|7784.9|7778.9|7786.1|7780.1|7784.4|7778.4|30
1653502660000|2022-05-25 18:17:40|7785.1|7779.1|7783.9|7777.9|7785.4|7779.4|7783.9|7777.9|3
1653502670000|2022-05-25 18:17:50|7784.2|7778.2|7782.1|7776.1|7784.4|7778.4|7781.9|7775.9|29
1653502680000|2022-05-25 18:18:00|7782.4|7776.4|7780.4|7774.4|7782.9|7776.9|7780.4|7774.4|21
1653502690000|2022-05-25 18:18:10|7779.8|7773.8|7779.9|7773.9|7779.9|7773.9|7779.4|7773.4|22
1653502700000|2022-05-25 18:18:20|7779.6|7773.6|7780.1|7774.1|7780.4|7774.4|7778.9|7772.9|12
1653502710000|2022-05-25 18:18:30|7779.4|7773.4|7775.4|7769.4|7779.4|7773.4|7775.1|7769.1|19
1653502720000|2022-05-25 18:18:40|7775.1|7769.1|7773.1|7767.1|7775.6|7769.6|7770.4|7764.4|69
1653502730000|2022-05-25 18:18:50|7773.9|7767.9|7776.4|7770.4|7777.9|7771.9|7773.9|7767.9|47
1653502740000|2022-05-25 18:19:00|7776.6|7770.6|7774.9|7768.9|7776.6|7770.6|7774.6|7768.6|6
1653502750000|2022-05-25 18:19:10|7773.9|7767.9|7777.9|7771.9|7778.1|7772.1|7773.9|7767.9|17
1653502760000|2022-05-25 18:19:20|7778.1|7772.1|7782.3|7776.3|7782.6|7776.6|7778.1|7772.1|4
1653502770000|2022-05-25 18:19:30|7781.6|7775.6|7783.6|7777.6|7784.9|7778.9|7780.4|7774.4|8
1653502780000|2022-05-25 18:19:40|7783.9|7777.9|7785.4|7779.4|7786.9|7780.9|7782.6|7776.6|15
1653502790000|2022-05-25 18:19:50|7785.9|7779.9|7783.4|7777.4|7786.9|7780.9|7782.9|7776.9|14
1653523200000|2022-05-26 00:00:00|7795.2|7785.2|7780.9|7774.9|7795.2|7787.4|7780.1|7774.1|40
1653523210000|2022-05-26 00:00:10|7780.1|7774.1|7776.7|7770.7|7780.1|7774.1|7773.1|7767.1|44
1653523220000|2022-05-26 00:00:20|7776.9|7770.9|7770.9|7764.9|7776.9|7770.9|7769.9|7763.9|14
1653523230000|2022-05-26 00:00:30|7771.1|7765.1|7768.4|7762.4|7771.1|7765.1|7767.1|7761.1|3
1653523240000|2022-05-26 00:00:40|7766.2|7760.2|7763.6|7757.6|7766.9|7760.9|7762.7|7756.1|11
1653523250000|2022-05-26 00:00:50|7764.6|7758.6|7762.4|7756.4|7764.6|7758.6|7760.1|7754.1|16
1653523260000|2022-05-26 00:01:00|7762.6|7756.6|7763.9|7757.9|7764.1|7758.1|7761.6|7755.6|3
1653523270000|2022-05-26 00:01:10|7764.1|7758.1|7763.6|7757.6|7765.6|7758.9|7762.9|7754.9|2
1653523280000|2022-05-26 00:01:20|7764.1|7758.1|7766.3|7760.3|7766.3|7760.3|7764.1|7758.1|0
1653523290000|2022-05-26 00:01:30|7766.1|7760.1|7771.2|7765.2|7774.4|7768.4|7765.4|7759.4|6
1653523300000|2022-05-26 00:01:40|7771.4|7765.4|7772.1|7766.1|7773.6|7767.6|7771.4|7765.4|3
1653523310000|2022-05-26 00:01:50|7772.6|7766.6|7770.7|7764.7|7773.1|7767.1|7770.7|7764.7|2
1653523320000|2022-05-26 00:02:00|7770.4|7764.4|7773.9|7767.9|7774.9|7768.9|7770.4|7764.4|10
1653523330000|2022-05-26 00:02:10|7771.6|7765.6|7779.6|7773.6|7779.6|7773.6|7771.1|7765.1|2
1653523340000|2022-05-26 00:02:20|7779.4|7773.4|7776.6|7770.6|7780.9|7774.9|7776.6|7770.6|3
1653523350000|2022-05-26 00:02:30|7776.9|7770.9|7767.9|7761.9|7777.4|7771.4|7767.4|7761.4|5
1653523360000|2022-05-26 00:02:40|7768.4|7762.4|7771.6|7761.6|7771.9|7764.6|7768.4|7761.4|2
1653523370000|2022-05-26 00:02:50|7770.3|7764.3|7769.3|7763.3|7770.3|7764.3|7769.1|7763.1|7
1653523380000|2022-05-26 00:03:00|7768.8|7762.8|7764.3|7758.3|7769.6|7763.6|7764.3|7758.3|1
1653523390000|2022-05-26 00:03:10|7765.3|7759.3|7764.6|7758.6|7766.3|7760.3|7763.1|7757.1|5
1653523400000|2022-05-26 00:03:20|7765.6|7759.6|7766.1|7760.1|7768.6|7760.1|7765.6|7758.6|2
1653523410000|2022-05-26 00:03:30|7765.8|7759.8|7767.6|7761.6|7767.6|7761.6|7765.8|7759.8|2
1653523420000|2022-05-26 00:03:40|7768.1|7762.1|7776.6|7770.6|7776.6|7770.6|7768.1|7762.1|6
1653523430000|2022-05-26 00:03:50|7776.4|7770.4|7774.8|7768.8|7777.6|7770.4|7774.6|7767.1|0
1653523440000|2022-05-26 00:04:00|7774.6|7768.6|7777.6|7771.6|7777.6|7771.6|7774.6|7768.6|0
1653523450000|2022-05-26 00:04:10|7777.4|7771.4|7776.6|7770.6|7777.6|7771.6|7776.1|7770.1|0
1653523460000|2022-05-26 00:04:20|7776.4|7770.4|7771.1|7765.1|7776.6|7770.6|7771.1|7765.1|5
1653523470000|2022-05-26 00:04:30|7770.8|7764.8|7772.1|7766.1|7774.3|7767.8|7770.3|7764.3|1
1653523480000|2022-05-26 00:04:40|7771.6|7765.6|7771.8|7765.8|7771.8|7765.8|7770.1|7764.1|0
1653523490000|2022-05-26 00:04:50|7771.3|7765.3|7771.8|7765.8|7771.8|7765.8|7770.6|7764.6|1
1653523500000|2022-05-26 00:05:00|7773.1|7767.1|7769.3|7763.3|7773.3|7767.3|7769.3|7763.3|3
1653523510000|2022-05-26 00:05:10|7769.1|7763.1|7770.6|7764.6|7770.6|7764.6|7769.1|7763.1|2
1653523520000|2022-05-26 00:05:20|7770.8|7764.8|7767.8|7761.8|7770.8|7764.8|7767.8|7761.8|3
1653523530000|2022-05-26 00:05:30|7767.1|7761.1|7768.1|7762.1|7769.1|7763.1|7767.1|7761.1|8
1653523540000|2022-05-26 00:05:40|7768.3|7762.3|7768.8|7762.8|7769.3|7763.3|7768.1|7762.1|5
1653523550000|2022-05-26 00:05:50|7768.6|7762.6|7767.8|7761.8|7768.6|7762.6|7767.8|7761.8|3
1653523560000|2022-05-26 00:06:00|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|0
1653523570000|2022-05-26 00:06:10|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|11
1653523580000|2022-05-26 00:06:20|7768.6|7762.6|7768.1|7762.1|7768.6|7762.6|7767.8|7761.8|0
1653523610000|2022-05-26 00:06:50|7767.8|7761.8|7767.8|7761.8|7767.8|7761.8|7767.8|7761.8|0
1653523620000|2022-05-26 00:07:00|7768.3|7762.3|7770.1|7764.1|7770.1|7764.1|7768.3|7762.3|0
1653523630000|2022-05-26 00:07:10|7769.6|7763.6|7765.6|7759.6|7769.6|7763.6|7765.6|7759.6|2
1653523640000|2022-05-26 00:07:20|7765.8|7759.8|7765.8|7759.8|7766.6|7760.6|7765.8|7759.8|0
1653523650000|2022-05-26 00:07:30|7765.6|7759.6|7766.1|7760.1|7766.8|7760.8|7764.8|7758.8|2
1653523660000|2022-05-26 00:07:40|7764.1|7758.1|7764.3|7758.3|7764.3|7758.3|7763.3|7757.3|2
1653523680000|2022-05-26 00:08:00|7767.1|7761.1|7768.3|7762.3|7768.3|7762.3|7767.1|7761.1|2
1653523690000|2022-05-26 00:08:10|7768.8|7762.8|7771.1|7765.1|7771.6|7765.6|7768.8|7762.8|0
1653523700000|2022-05-26 00:08:20|7770.6|7764.6|7770.8|7764.8|7770.8|7764.8|7770.6|7764.6|0
1653523710000|2022-05-26 00:08:30|7769.3|7763.3|7768.6|7762.6|7769.3|7763.3|7768.6|7762.6|0
1653523740000|2022-05-26 00:09:00|7768.3|7762.3|7767.8|7761.8|7768.3|7762.3|7765.8|7759.8|1
1653523750000|2022-05-26 00:09:10|7766.1|7760.1|7766.1|7760.1|7766.3|7760.3|7765.8|7759.8|0
1653523760000|2022-05-26 00:09:20|7765.8|7759.8|7768.1|7762.1|7768.1|7762.1|7765.8|7759.8|0
1653523770000|2022-05-26 00:09:30|7767.8|7761.8|7767.6|7761.6|7767.8|7761.8|7767.6|7761.6|0
1653523780000|2022-05-26 00:09:40|7767.8|7761.8|7766.1|7760.1|7767.8|7761.8|7765.8|7759.8|3
1653523790000|2022-05-26 00:09:50|7767.8|7761.8|7768.1|7762.1|7770.3|7762.1|7767.8|7760.3|11
1653523800000|2022-05-26 00:10:00|7769.9|7763.9|7770.6|7764.6|7770.8|7764.8|7768.8|7762.8|4
1653523810000|2022-05-26 00:10:10|7771.3|7765.3|7771.1|7765.1|7771.8|7765.8|7771.1|7765.1|1
1653523820000|2022-05-26 00:10:20|7771.8|7765.8|7775.1|7769.1|7775.1|7769.1|7771.8|7765.8|2
1653523840000|2022-05-26 00:10:40|7774.8|7768.8|7774.1|7768.1|7774.8|7768.8|7774.1|7768.1|0
1653523850000|2022-05-26 00:10:50|7774.6|7768.6|7774.1|7768.1|7774.6|7768.6|7774.1|7768.1|0
1653523860000|2022-05-26 00:11:00|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|0
1653523870000|2022-05-26 00:11:10|7773.3|7767.3|7772.8|7766.8|7773.3|7767.3|7772.1|7766.1|0
1653523880000|2022-05-26 00:11:20|7772.6|7766.6|7775.6|7769.6|7775.6|7769.6|7772.1|7766.1|3
1653523910000|2022-05-26 00:11:50|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|0
1653523930000|2022-05-26 00:12:10|7774.1|7768.1|7774.1|7768.1|7774.1|7768.1|7774.1|7768.1|0
1653523940000|2022-05-26 00:12:20|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|1
1653523960000|2022-05-26 00:12:40|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|1
1653523970000|2022-05-26 00:12:50|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|0
1653523980000|2022-05-26 00:13:00|7773.1|7767.1|7771.6|7765.6|7774.1|7768.1|7771.1|7765.1|1
1653523990000|2022-05-26 00:13:10|7771.3|7765.3|7776.8|7770.8|7776.8|7770.8|7771.3|7765.3|3
1653524000000|2022-05-26 00:13:20|7777.1|7771.1|7777.3|7771.3|7777.3|7771.3|7777.1|7771.1|0
1653524010000|2022-05-26 00:13:30|7777.1|7771.1|7776.3|7770.3|7777.1|7771.1|7776.3|7770.3|0
1653524020000|2022-05-26 00:13:40|7776.1|7770.1|7773.6|7767.6|7776.1|7770.1|7773.3|7767.3|0
1653524030000|2022-05-26 00:13:50|7772.6|7766.6|7772.3|7766.3|7772.6|7766.6|7772.3|7766.3|0
1653524040000|2022-05-26 00:14:00|7772.1|7766.1|7773.8|7767.8|7773.8|7767.8|7772.1|7766.1|3
1653524050000|2022-05-26 00:14:10|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|0
1653524060000|2022-05-26 00:14:20|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|7775.8|7769.8|0
1653524070000|2022-05-26 00:14:30|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|0
1653524080000|2022-05-26 00:14:40|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1653524090000|2022-05-26 00:14:50|7777.9|7771.9|7777.8|7771.8|7777.9|7771.9|7777.3|7771.3|1
1653524100000|2022-05-26 00:15:00|7777.6|7771.6|7777.6|7771.6|7777.8|7771.8|7777.6|7771.6|0
1653524110000|2022-05-26 00:15:10|7777.8|7771.8|7777.1|7771.1|7777.8|7771.8|7776.8|7770.8|0
1653524120000|2022-05-26 00:15:20|7776.8|7770.8|7773.8|7767.8|7776.8|7770.8|7773.1|7767.1|10
1653524130000|2022-05-26 00:15:30|7773.6|7767.6|7772.3|7766.3|7774.1|7768.1|7772.3|7766.3|1
1653524140000|2022-05-26 00:15:40|7771.6|7765.6|7772.8|7766.8|7772.8|7766.8|7771.6|7765.6|0
1653524150000|2022-05-26 00:15:50|7772.3|7766.3|7771.1|7765.1|7772.3|7766.3|7771.1|7765.1|1
1653524160000|2022-05-26 00:16:00|7771.8|7765.8|7772.8|7766.8|7773.1|7767.1|7771.8|7765.8|0
1653524170000|2022-05-26 00:16:10|7772.6|7766.6|7772.6|7766.6|7772.8|7766.8|7772.6|7766.6|0
1653524180000|2022-05-26 00:16:20|7770.6|7764.6|7768.8|7762.8|7770.6|7764.6|7768.1|7762.1|3
1653524190000|2022-05-26 00:16:30|7769.1|7763.1|7768.6|7762.6|7769.1|7763.1|7768.6|7762.6|0
1653524210000|2022-05-26 00:16:50|7768.1|7762.1|7768.8|7762.8|7768.8|7762.8|7767.6|7761.6|0
1653524220000|2022-05-26 00:17:00|7768.6|7762.6|7770.1|7764.1|7770.8|7764.8|7767.3|7761.3|1
1653524230000|2022-05-26 00:17:10|7770.8|7764.8|7768.8|7762.8|7770.8|7764.8|7768.8|7762.8|1
1653524240000|2022-05-26 00:17:20|7768.6|7762.6|7768.6|7762.6|7768.8|7762.8|7768.1|7762.1|0
1653524250000|2022-05-26 00:17:30|7768.3|7762.3|7768.8|7762.8|7768.8|7762.8|7768.1|7762.1|0
1653524260000|2022-05-26 00:17:40|7768.1|7762.1|7767.8|7761.8|7768.1|7762.1|7767.8|7761.8|0
1653524270000|2022-05-26 00:17:50|7768.3|7762.3|7767.8|7761.8|7768.3|7762.3|7767.8|7761.8|0
1653524290000|2022-05-26 00:18:10|7767.5|7761.5|7766.3|7760.3|7767.5|7761.5|7766.3|7760.3|2
1653524300000|2022-05-26 00:18:20|7766.6|7760.6|7767.5|7761.5|7767.5|7761.5|7766.6|7760.6|0
1653524310000|2022-05-26 00:18:30|7768.1|7762.1|7771.6|7765.6|7771.6|7765.6|7768.1|7762.1|1
1653524320000|2022-05-26 00:18:40|7772.1|7766.1|7770.8|7764.8|7772.1|7766.1|7770.8|7764.8|0
1653524330000|2022-05-26 00:18:50|7769.6|7763.6|7769.6|7763.6|7769.6|7763.6|7769.6|7763.6|0
1653524340000|2022-05-26 00:19:00|7769.3|7763.3|7768.6|7762.6|7769.6|7763.6|7768.6|7762.6|2
1653524350000|2022-05-26 00:19:10|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|0
1653524360000|2022-05-26 00:19:20|7768.1|7762.1|7768.6|7762.6|7768.6|7762.6|7767.3|7761.3|2
1653524380000|2022-05-26 00:19:40|7768.3|7762.3|7760.6|7754.6|7768.3|7762.3|7760.6|7754.6|5
1653524390000|2022-05-26 00:19:50|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|0
1653524400000|2022-05-26 00:20:00|7759.1|7753.1|7759.6|7753.6|7759.6|7753.6|7759.1|7753.1|1
1653524420000|2022-05-26 00:20:20|7759.8|7753.8|7760.8|7754.8|7760.8|7754.8|7759.8|7753.8|0
1653524430000|2022-05-26 00:20:30|7760.3|7754.3|7759.6|7753.6|7760.3|7754.3|7759.6|7753.6|7
1653524440000|2022-05-26 00:20:40|7760.6|7754.6|7760.8|7754.8|7760.8|7754.8|7760.5|7754.5|0
1653524460000|2022-05-26 00:21:00|7763.8|7757.8|7764.1|7758.1|7764.8|7758.8|7763.8|7757.8|13
1653524470000|2022-05-26 00:21:10|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|0
1653524480000|2022-05-26 00:21:20|7765.1|7759.1|7766.6|7760.6|7766.6|7760.6|7764.8|7758.8|2
1653524490000|2022-05-26 00:21:30|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|0
1653524500000|2022-05-26 00:21:40|7766.6|7760.6|7766.6|7760.6|7766.6|7760.6|7766.6|7760.6|0
1653524510000|2022-05-26 00:21:50|7766.3|7760.3|7764.6|7758.6|7766.3|7760.3|7764.3|7758.3|0
1653524520000|2022-05-26 00:22:00|7764.3|7758.3|7765.3|7759.3|7765.3|7759.3|7764.3|7758.3|0
1653524530000|2022-05-26 00:22:10|7766.8|7760.8|7767.1|7761.1|7767.1|7761.1|7766.8|7760.8|1
1653524540000|2022-05-26 00:22:20|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|0
1653524550000|2022-05-26 00:22:30|7767.3|7761.3|7767.3|7761.3|7767.3|7761.3|7767.3|7761.3|0
1653524560000|2022-05-26 00:22:40|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|1
1653524570000|2022-05-26 00:22:50|7767.3|7761.3|7767.8|7761.8|7767.8|7761.8|7767.3|7761.3|2
1653524580000|2022-05-26 00:23:00|7768.5|7762.5|7769.6|7763.6|7769.6|7763.6|7768.5|7762.5|2
1653524590000|2022-05-26 00:23:10|7770.3|7764.3|7768.6|7762.6|7770.3|7764.3|7768.6|7762.6|0
1653524620000|2022-05-26 00:23:40|7768.1|7762.1|7768.1|7762.1|7768.6|7762.6|7768.1|7762.1|0
1653524670000|2022-05-26 00:24:30|7767.5|7761.5|7767.5|7761.5|7767.5|7761.5|7767.5|7761.5|0
1653524680000|2022-05-26 00:24:40|7767.3|7761.3|7768.6|7762.6|7768.6|7762.6|7767.3|7761.3|0
1653524690000|2022-05-26 00:24:50|7764.3|7758.3|7764.1|7758.1|7764.3|7758.3|7764.1|7758.1|0
1653524710000|2022-05-26 00:25:10|7763.5|7757.5|7762.3|7756.3|7763.5|7757.5|7762.3|7756.3|1
1653524720000|2022-05-26 00:25:20|7761.8|7755.8|7760.8|7754.8|7761.8|7755.8|7760.8|7754.8|0
1653524730000|2022-05-26 00:25:30|7760.5|7754.5|7760.3|7754.3|7760.5|7754.5|7760.3|7754.3|0
1653524740000|2022-05-26 00:25:40|7761.8|7755.8|7762.3|7756.3|7762.3|7756.3|7760.8|7754.8|1
1653524760000|2022-05-26 00:26:00|7761.8|7755.8|7762.3|7756.3|7762.3|7756.3|7761.8|7755.8|0
1653524770000|2022-05-26 00:26:10|7759.8|7753.8|7759.8|7753.8|7760.3|7754.3|7759.3|7753.3|5
1653524780000|2022-05-26 00:26:20|7760|7754|7760.8|7754.8|7760.8|7754.8|7760|7754|0
1653524800000|2022-05-26 00:26:40|7760.5|7754.5|7760.3|7754.3|7760.5|7754.5|7760.3|7754.3|1
1653524820000|2022-05-26 00:27:00|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1653524830000|2022-05-26 00:27:10|7760.8|7754.8|7760.3|7754.3|7760.8|7754.8|7760.3|7754.3|0
1653524840000|2022-05-26 00:27:20|7760|7754|7759.8|7753.8|7760|7754|7759.8|7753.8|0
1653524860000|2022-05-26 00:27:40|7759.3|7753.3|7758.8|7752.8|7759.3|7753.3|7758.8|7752.8|0
1653524880000|2022-05-26 00:28:00|7758.5|7752.5|7758|7752|7758.5|7752.5|7757.5|7751.5|4
1653524900000|2022-05-26 00:28:20|7758.5|7752.5|7758.8|7752.8|7758.8|7752.8|7758.5|7752.5|0
1653524930000|2022-05-26 00:28:50|7759.3|7753.3|7761.3|7755.3|7761.5|7755.5|7759.3|7753.3|4
1653524940000|2022-05-26 00:29:00|7761|7755|7762|7756|7762|7756|7761|7755|0
1653524950000|2022-05-26 00:29:10|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1653524960000|2022-05-26 00:29:20|7762|7756|7761.8|7755.8|7762|7756|7761.8|7755.8|0
1653524970000|2022-05-26 00:29:30|7761.5|7755.5|7764|7758|7764|7758|7761.5|7755.5|1
1653524980000|2022-05-26 00:29:40|7762.8|7756.8|7762.5|7756.5|7762.8|7756.8|7762.5|7756.5|0
1653525010000|2022-05-26 00:30:10|7765|7759|7764.8|7758.8|7765|7759|7764.8|7758.8|0
1653525040000|2022-05-26 00:30:40|7764.5|7758.5|7764.3|7758.3|7764.5|7758.5|7764.3|7758.3|0
1653525050000|2022-05-26 00:30:50|7764|7758|7762.5|7756.5|7764|7758|7762.5|7756.5|0
1653525070000|2022-05-26 00:31:10|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1653525080000|2022-05-26 00:31:20|7761.8|7755.8|7759.8|7753.8|7761.8|7755.8|7759.8|7753.8|0
1653525090000|2022-05-26 00:31:30|7760|7754|7761|7755|7761|7755|7760|7754|1
1653525100000|2022-05-26 00:31:40|7761.3|7755.3|7762.5|7756.5|7762.5|7756.5|7761.3|7755.3|0
1653525130000|2022-05-26 00:32:10|7761.5|7755.5|7761.5|7755.5|7761.5|7755.5|7761.5|7755.5|0
1653525150000|2022-05-26 00:32:30|7761.8|7755.8|7762|7756|7762|7756|7761.8|7755.8|0
1653525170000|2022-05-26 00:32:50|7762.3|7756.3|7762.5|7756.5|7762.5|7756.5|7762.3|7756.3|0
1653525240000|2022-05-26 00:34:00|7763.5|7757.5|7767.3|7761.3|7767.5|7761.5|7763.5|7757.5|1
1653525250000|2022-05-26 00:34:10|7767|7761|7767.5|7761.5|7768|7762|7767|7761|0
1653525260000|2022-05-26 00:34:20|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|0
1653525290000|2022-05-26 00:34:50|7767.5|7761.5|7767.5|7761.5|7767.5|7761.5|7767.5|7761.5|0
1653525350000|2022-05-26 00:35:50|7766|7760|7766|7760|7766|7760|7766|7760|0
1653525430000|2022-05-26 00:37:10|7765.5|7759.5|7764.5|7758.5|7765.5|7759.5|7764.5|7758.5|0
1653525440000|2022-05-26 00:37:20|7764.8|7758.8|7765|7759|7765|7759|7764.8|7758.8|0
1653525490000|2022-05-26 00:38:10|7764.8|7758.8|7764.5|7758.5|7764.8|7758.8|7764.5|7758.5|0
1653525500000|2022-05-26 00:38:20|7764.3|7758.3|7764|7758|7764.3|7758.3|7764|7758|0
1653525510000|2022-05-26 00:38:30|7763.3|7757.3|7762.5|7756.5|7763.3|7757.3|7762.5|7756.5|0
1653525530000|2022-05-26 00:38:50|7762.8|7756.8|7764.5|7758.5|7764.5|7758.5|7762.8|7756.8|1
1653525550000|2022-05-26 00:39:10|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|1
1653525560000|2022-05-26 00:39:20|7766.3|7760.3|7765.8|7759.8|7766.3|7760.3|7765.8|7759.8|0
1653525580000|2022-05-26 00:39:40|7767.3|7757.3|7766.8|7756.8|7767.3|7757.3|7766.8|7756.8|0
1653525590000|2022-05-26 00:39:50|7766.1|7760.1|7766.8|7756.8|7766.8|7760.1|7766.1|7756.8|1
1653525600000|2022-05-26 00:40:00|||||||||1
1653525620000|2022-05-26 00:40:20|||||||||1
1653525630000|2022-05-26 00:40:30|7763.5|7757.5|7763|7757|7763.5|7757.5|7763|7757|0
1653525650000|2022-05-26 00:40:50|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.2|7754.2|0
1653525710000|2022-05-26 00:41:50|7760.2|7754.2|7759.7|7753.7|7760.2|7754.2|7759.7|7753.7|0
1653525730000|2022-05-26 00:42:10|7760|7754|7760|7754|7760|7754|7760|7754|0
1653525740000|2022-05-26 00:42:20|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653525750000|2022-05-26 00:42:30|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1653525800000|2022-05-26 00:43:20|7760.7|7754.7|7762.5|7756.5|7762.5|7756.5|7760.7|7754.7|0
1653525810000|2022-05-26 00:43:30|7762.3|7756.3|7762|7756|7762.3|7756.3|7762|7756|0
1653525830000|2022-05-26 00:43:50|7763|7757|7763|7757|7763|7757|7763|7757|0
1653525840000|2022-05-26 00:44:00|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|0
1653525900000|2022-05-26 00:45:00|7763.2|7757.2|7763|7757|7763.2|7757.2|7763|7757|0
1653525960000|2022-05-26 00:46:00|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|0
1653525970000|2022-05-26 00:46:10|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|0
1653525990000|2022-05-26 00:46:30|7762.5|7756.5|7761.5|7755.5|7762.5|7756.5|7761.5|7755.5|2
1653526030000|2022-05-26 00:47:10|7761.2|7755.2|7759.7|7753.7|7761.2|7755.2|7759.7|7753.7|0
1653526050000|2022-05-26 00:47:30|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1653526060000|2022-05-26 00:47:40|7762|7756|7762|7756|7762|7756|7762|7756|0
1653526070000|2022-05-26 00:47:50|7761.7|7755.7|7761|7755|7761.7|7755.7|7761|7755|0
1653526080000|2022-05-26 00:48:00|7761.2|7755.2|7761.5|7755.5|7761.5|7755.5|7761.2|7755.2|0
1653526090000|2022-05-26 00:48:10|7762|7756|7762|7756|7762|7756|7762|7756|0
1653526150000|2022-05-26 00:49:10|7764.5|7758.5|7764.5|7758.5|7764.5|7758.5|7764.5|7758.5|2
1653526190000|2022-05-26 00:49:50|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|1
1653526200000|2022-05-26 00:50:00|7765.2|7759.2|7762.5|7756.5|7765.2|7759.2|7762.5|7756.5|0
1653526250000|2022-05-26 00:50:50|7761.5|7755.5|7762.2|7756.2|7762.5|7756.5|7761.5|7755.5|0
1653526260000|2022-05-26 00:51:00|7762|7756|7760.2|7754.2|7762|7756|7760.2|7754.2|1
1653526270000|2022-05-26 00:51:10|7761.7|7755.7|7762|7756|7762|7756|7761.2|7755.2|6
1653526280000|2022-05-26 00:51:20|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1653526290000|2022-05-26 00:51:30|7762.2|7756.2|7762.5|7756.5|7762.5|7756.5|7762.2|7756.2|0
1653526300000|2022-05-26 00:51:40|7762|7756|7762|7756|7762|7756|7762|7756|0
1653526320000|2022-05-26 00:52:00|7762.5|7756.5|7762.5|7756.5|7763.3|7757.3|7762.5|7756.5|1
1653526330000|2022-05-26 00:52:10|7762.2|7756.2|7762.5|7756.5|7762.5|7756.5|7762.2|7756.2|0
1653526360000|2022-05-26 00:52:40|7762.2|7756.2|7762|7756|7762.2|7756.2|7762|7756|0
1653526370000|2022-05-26 00:52:50|7762.5|7756.5|7763|7757|7763|7757|7762.5|7756.5|0
1653526400000|2022-05-26 00:53:20|7763.7|7757.7|7764.2|7758.2|7764.2|7758.2|7763.7|7757.7|0
1653526410000|2022-05-26 00:53:30|7765|7759|7765|7759|7765|7759|7765|7759|0
1653526420000|2022-05-26 00:53:40|7764.5|7758.5|7764.5|7758.5|7764.5|7758.5|7764.5|7758.5|0
1653526430000|2022-05-26 00:53:50|7763.2|7757.2|7763.2|7757.2|7763.2|7757.2|7763.2|7757.2|2
1653526440000|2022-05-26 00:54:00|7763|7757|7763|7757|7763|7757|7763|7757|0
1653526450000|2022-05-26 00:54:10|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762|7756|0
1653526470000|2022-05-26 00:54:30|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1653526480000|2022-05-26 00:54:40|7762|7756|7761.7|7755.7|7762|7756|7761.7|7755.7|0
1653526530000|2022-05-26 00:55:30|7761.5|7755.5|7762.7|7756.7|7762.7|7756.7|7761.2|7755.2|0
1653526540000|2022-05-26 00:55:40|7763|7757|7763.5|7757.5|7763.7|7757.7|7763|7757|0
1653526560000|2022-05-26 00:56:00|7762.7|7756.7|7761.7|7755.7|7762.7|7756.7|7761.7|7755.7|0
1653526590000|2022-05-26 00:56:30|7761.5|7755.5|7760.7|7754.7|7761.5|7755.5|7760.7|7754.7|1
1653526600000|2022-05-26 00:56:40|7761.2|7755.2|7761.7|7755.7|7761.7|7755.7|7761.2|7755.2|2
1653526610000|2022-05-26 00:56:50|7761.5|7755.5|7760|7754|7761.5|7755.5|7760|7754|3
1653526620000|2022-05-26 00:57:00|7759.2|7753.2|7760.2|7754.2|7760.2|7754.2|7759.2|7753.2|1
1653526630000|2022-05-26 00:57:10|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1653526650000|2022-05-26 00:57:30|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1653526660000|2022-05-26 00:57:40|7758.5|7752.5|7758.5|7752.5|7759|7753|7758.5|7752.5|0
1653526670000|2022-05-26 00:57:50|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759|7753|0
1653526680000|2022-05-26 00:58:00|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653526690000|2022-05-26 00:58:10|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.2|7752.2|2
1653526700000|2022-05-26 00:58:20|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1653526720000|2022-05-26 00:58:40|||||||||1
1653526730000|2022-05-26 00:58:50|7758.7|7752.7|7759.7|7753.7|7759.7|7753.7|7758.7|7752.7|0
1653526740000|2022-05-26 00:59:00|7760|7754|7759.5|7753.5|7760|7754|7759.2|7753.2|3
1653526750000|2022-05-26 00:59:10|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|0
1653526770000|2022-05-26 00:59:30|7759|7753|7758.7|7752.7|7759|7753|7758.7|7752.7|0
1653526790000|2022-05-26 00:59:50|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.5|7753.5|0
1653526800000|2022-05-26 01:00:00|7759.2|7753.2|7759.5|7753.5|7761.7|7755.7|7759.2|7753.2|4
1653526810000|2022-05-26 01:00:10|7759.7|7753.7|7759.7|7753.7|7760.2|7754.2|7758.2|7752.2|2
1653526820000|2022-05-26 01:00:20|7759.5|7753.5|7758.2|7752.2|7759.7|7753.7|7758.2|7752.2|2
1653526830000|2022-05-26 01:00:30|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.2|7752.2|0
1653526840000|2022-05-26 01:00:40|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1653526850000|2022-05-26 01:00:50|7758.5|7752.5|7757.7|7751.7|7758.5|7752.5|7757.7|7751.7|0
1653526860000|2022-05-26 01:01:00|7757.2|7751.2|7758.2|7752.2|7758.5|7752.5|7757|7751|32
1653526870000|2022-05-26 01:01:10|7758.7|7752.7|7761.5|7755.5|7761.5|7755.5|7758.7|7752.7|5
1653526880000|2022-05-26 01:01:20|7761.2|7755.2|7761.2|7755.2|7761.5|7755.5|7761.2|7755.2|0
1653526890000|2022-05-26 01:01:30|7761.5|7755.5|7762.7|7756.7|7762.7|7756.7|7761.2|7755.2|1
1653526900000|2022-05-26 01:01:40|7763.5|7757.5|7765|7759|7766.2|7760.2|7763.5|7757.5|3
1653526910000|2022-05-26 01:01:50|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|0
1653526920000|2022-05-26 01:02:00|7765.2|7759.2|7765|7759|7765.2|7759.2|7764.7|7758.7|3
1653526930000|2022-05-26 01:02:10|7765.7|7759.7|7767|7761|7767|7761|7765.7|7759.7|2
1653526940000|2022-05-26 01:02:20|7767.5|7761.5|7770.2|7764.2|7770.2|7764.2|7766.2|7760.2|2
1653526950000|2022-05-26 01:02:30|7769|7763|7769|7763|7769|7763|7769|7763|0
1653526960000|2022-05-26 01:02:40|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|0
1653526970000|2022-05-26 01:02:50|7770.7|7764.7|7769.5|7763.5|7770.7|7764.7|7769.5|7763.5|0
1653526990000|2022-05-26 01:03:10|7769|7763|7768|7762|7769.2|7763.2|7768|7762|0
1653527000000|2022-05-26 01:03:20|7769.2|7763.2|7771|7765|7771|7765|7769.2|7763.2|4
1653527010000|2022-05-26 01:03:30|7770.5|7764.5|7768.5|7762.5|7770.5|7764.5|7768.5|7762.5|3
1653527020000|2022-05-26 01:03:40|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|0
1653527030000|2022-05-26 01:03:50|7769|7763|7768.7|7762.7|7769|7763|7768.7|7762.7|0
1653527040000|2022-05-26 01:04:00|7768.5|7762.5|7770|7764|7770|7764|7768.5|7762.5|0
1653527050000|2022-05-26 01:04:10|7770.2|7764.2|7772.5|7766.5|7772.5|7766.5|7770.2|7764.2|0
1653527060000|2022-05-26 01:04:20|7772.7|7766.7|7774.5|7768.5|7774.5|7768.5|7772.7|7766.7|0
1653527070000|2022-05-26 01:04:30|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|0
1653527080000|2022-05-26 01:04:40|7774.7|7768.7|7774.2|7768.2|7775|7769|7773.7|7767.7|3
1653527090000|2022-05-26 01:04:50|7774|7768|7774.7|7768.7|7774.7|7768.7|7774|7768|1
1653527100000|2022-05-26 01:05:00|7774.5|7768.5|7772.2|7766.2|7774.5|7768.5|7772|7766|3
1653527110000|2022-05-26 01:05:10|7772|7766|7770.7|7764.7|7772|7766|7770.2|7764.2|0
1653527140000|2022-05-26 01:05:40|7771|7765|7771|7765|7771|7765|7771|7765|0
1653527150000|2022-05-26 01:05:50|7771.5|7765.5|7770.7|7764.7|7771.5|7765.5|7770.7|7764.7|1
1653527160000|2022-05-26 01:06:00|7770.2|7764.2|7770|7764|7770.2|7764.2|7770|7764|0
1653527170000|2022-05-26 01:06:10|7770.2|7764.2|7770|7764|7770.5|7764.5|7770|7764|0
1653527180000|2022-05-26 01:06:20|7770.4|7764.4|7773.7|7767.7|7773.7|7767.7|7770.4|7764.4|1
1653527190000|2022-05-26 01:06:30|7773.4|7767.4|7773.2|7767.2|7773.4|7767.4|7773|7767|0
1653527200000|2022-05-26 01:06:40|7773|7767|7773.5|7767.5|7773.5|7767.5|7773|7767|0
1653527220000|2022-05-26 01:07:00|7774|7768|7770|7764|7774|7768|7770|7764|5
1653527230000|2022-05-26 01:07:10|7770.2|7764.2|7771.5|7765.5|7772|7766|7770.2|7764.2|0
1653527240000|2022-05-26 01:07:20|7770|7764|7770.5|7764.5|7770.5|7764.5|7769.5|7763.5|0
1653527250000|2022-05-26 01:07:30|7771|7765|7771|7765|7771|7765|7770.4|7764.4|1
1653527260000|2022-05-26 01:07:40|7771.2|7765.2|7771.5|7765.5|7771.5|7765.5|7771|7765|0
1653527270000|2022-05-26 01:07:50|7772|7766|7772.7|7766.7|7772.7|7766.7|7772|7766|0
1653527280000|2022-05-26 01:08:00|7773|7767|7773.5|7767.5|7774|7768|7773|7767|0
1653527290000|2022-05-26 01:08:10|7774|7768|7772.7|7766.7|7774|7768|7772.7|7766.7|0
1653527300000|2022-05-26 01:08:20|7773|7767|7773.2|7767.2|7773.5|7767.5|7773|7767|0
1653527310000|2022-05-26 01:08:30|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1653527320000|2022-05-26 01:08:40|7774.2|7768.2|7775.2|7769.2|7775.2|7769.2|7774.2|7768.2|0
1653527330000|2022-05-26 01:08:50|7775.5|7769.5|7775.5|7769.5|7775.7|7769.7|7775.5|7769.5|1
1653527340000|2022-05-26 01:09:00|7775.7|7769.7|7778|7772|7778.2|7772.2|7775.7|7769.7|6
1653527350000|2022-05-26 01:09:10|7777.7|7771.7|7778|7772|7778|7772|7777.7|7771.7|0
1653527380000|2022-05-26 01:09:40|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|0
1653527390000|2022-05-26 01:09:50|7778|7772|7778|7772|7778|7772|7777.7|7771.7|0
1653527400000|2022-05-26 01:10:00|7778.2|7772.2|7775|7769|7778.5|7772.5|7775|7769|1
1653527410000|2022-05-26 01:10:10|7774.7|7768.7|7774.2|7768.2|7774.7|7768.7|7774.2|7768.2|0
1653527420000|2022-05-26 01:10:20|7773.9|7767.9|7773.4|7767.4|7773.9|7767.9|7773.4|7767.4|0
1653527430000|2022-05-26 01:10:30|7773|7767|7773.2|7767.2|7773.2|7767.2|7773|7767|0
1653527440000|2022-05-26 01:10:40|7773|7767|7773.2|7767.2|7773.2|7767.2|7773|7767|0
1653527450000|2022-05-26 01:10:50|7772.9|7766.9|7771.5|7765.5|7772.9|7766.9|7771.5|7765.5|0
1653527470000|2022-05-26 01:11:10|7771.2|7765.2|7769.2|7763.2|7771.5|7765.5|7769.2|7763.2|3
1653527480000|2022-05-26 01:11:20|7769|7763|7769|7763|7769|7763|7769|7763|0
1653527490000|2022-05-26 01:11:30|7769.2|7763.2|7772.5|7766.5|7772.9|7766.9|7769.2|7763.2|1
1653527510000|2022-05-26 01:11:50|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|0
1653527520000|2022-05-26 01:12:00|7772.2|7766.2|7769.2|7763.2|7772.2|7766.2|7769.2|7763.2|0
1653527530000|2022-05-26 01:12:10|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|0
1653527540000|2022-05-26 01:12:20|7768.4|7762.4|7768.2|7762.2|7768.4|7762.4|7768.2|7762.2|2
1653527560000|2022-05-26 01:12:40|7767.9|7761.9|7768|7762|7768.7|7762.7|7767.7|7761.7|0
1653527570000|2022-05-26 01:12:50|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|1
1653527580000|2022-05-26 01:13:00|7768.4|7762.4|7767.7|7761.7|7768.7|7762.7|7767.2|7761.2|1
1653527590000|2022-05-26 01:13:10|7767.5|7761.5|7767.2|7761.2|7767.5|7761.5|7767.2|7761.2|0
1653527610000|2022-05-26 01:13:30|7767|7761|7767|7761|7767|7761|7767|7761|0
1653527660000|2022-05-26 01:14:20|7766.2|7760.2|7766|7760|7766.5|7760.5|7766|7760|4
1653527670000|2022-05-26 01:14:30|7766.2|7760.2|7764.9|7758.9|7766.2|7760.2|7764.7|7758.7|1
1653527700000|2022-05-26 01:15:00|7765.2|7759.2|7766.4|7760.4|7767.2|7761.2|7765.2|7759.2|1
1653527710000|2022-05-26 01:15:10|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|0
1653527720000|2022-05-26 01:15:20|7765.7|7759.7|7765.2|7759.2|7765.7|7759.7|7765.2|7759.2|0
1653527730000|2022-05-26 01:15:30|7764.9|7758.9|7764.4|7758.4|7764.9|7758.9|7764.4|7758.4|0
1653527740000|2022-05-26 01:15:40|7765.7|7759.7|7765.4|7759.4|7765.7|7759.7|7765.4|7759.4|1
1653527750000|2022-05-26 01:15:50|7764.7|7758.7|7765.4|7759.4|7765.4|7759.4|7764.7|7758.7|1
1653527760000|2022-05-26 01:16:00|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|4
1653527780000|2022-05-26 01:16:20|7764.4|7758.4|7763.9|7757.9|7764.4|7758.4|7763.9|7757.9|1
1653527790000|2022-05-26 01:16:30|7764.2|7758.2|7765.5|7759.5|7766.2|7760.2|7764.2|7758.2|1
1653527800000|2022-05-26 01:16:40|7764.4|7758.4|7763.7|7757.7|7764.7|7758.7|7763.7|7757.7|0
1653527810000|2022-05-26 01:16:50|7763.4|7757.4|7762.7|7756.7|7763.4|7757.4|7762.7|7756.7|0
1653527820000|2022-05-26 01:17:00|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|0
1653527830000|2022-05-26 01:17:10|7762.7|7756.7|7760.7|7754.7|7762.7|7756.7|7760.7|7754.7|1
1653527850000|2022-05-26 01:17:30|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|0
1653527870000|2022-05-26 01:17:50|7760.4|7754.4|7759|7753|7760.4|7754.4|7759|7753|2
1653527880000|2022-05-26 01:18:00|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758|7752|1
1653527890000|2022-05-26 01:18:10|7759|7753|7759|7753|7759|7753|7759|7753|0
1653527910000|2022-05-26 01:18:30|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|0
1653527930000|2022-05-26 01:18:50|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653527940000|2022-05-26 01:19:00|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|0
1653527950000|2022-05-26 01:19:10|7759.2|7753.2|7758.9|7752.9|7759.2|7753.2|7758.9|7752.9|0
1653527980000|2022-05-26 01:19:40|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653527990000|2022-05-26 01:19:50|||||||||1
1653528010000|2022-05-26 01:20:10|||||||||1
1653528030000|2022-05-26 01:20:30|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|1
1653528040000|2022-05-26 01:20:40|7757.7|7751.7|7758.7|7752.7|7758.7|7752.7|7757.7|7751.7|1
1653528060000|2022-05-26 01:21:00|7758.9|7752.9|7759.2|7753.2|7759.2|7753.2|7758.9|7752.9|0
1653528090000|2022-05-26 01:21:30|7758.4|7752.4|7758.2|7752.2|7758.9|7752.9|7758.2|7752.2|1
1653528100000|2022-05-26 01:21:40|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|0
1653528120000|2022-05-26 01:22:00|7758.2|7752.2|7756.4|7750.4|7758.4|7752.4|7756.4|7750.4|2
1653528130000|2022-05-26 01:22:10|7755.9|7749.9|7755.7|7749.7|7755.9|7749.9|7755.7|7749.7|4
1653528150000|2022-05-26 01:22:30|7755.4|7749.4|7756.5|7750.5|7756.5|7750.5|7755.2|7749.2|4
1653528160000|2022-05-26 01:22:40|7756|7750|7756.5|7750.5|7756.5|7750.5|7756|7750|0
1653528170000|2022-05-26 01:22:50|7756|7750|7756|7750|7756|7750|7756|7750|0
1653528180000|2022-05-26 01:23:00|7756.2|7750.2|7757.7|7751.7|7757.7|7751.7|7756.2|7750.2|1
1653528190000|2022-05-26 01:23:10|7758|7752|7758.7|7752.7|7759.2|7753.2|7758|7752|1
1653528200000|2022-05-26 01:23:20|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7756.7|7750.7|2
1653528230000|2022-05-26 01:23:50|7758.5|7752.5|7758.7|7752.7|7758.7|7752.7|7758.5|7752.5|0
1653528240000|2022-05-26 01:24:00|7759|7753|7759.2|7753.2|7759.2|7753.2|7759|7753|0
1653528250000|2022-05-26 01:24:10|7759|7753|7759.2|7753.2|7759.2|7753.2|7759|7753|0
1653528260000|2022-05-26 01:24:20|7758.9|7752.9|7758.7|7752.7|7758.9|7752.9|7758.7|7752.7|0
1653528270000|2022-05-26 01:24:30|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|0
1653528280000|2022-05-26 01:24:40|7759|7753|7759.2|7753.2|7759.2|7753.2|7758.5|7752.5|0
1653528290000|2022-05-26 01:24:50|7759.4|7753.4|7759.2|7753.2|7759.7|7753.7|7759.2|7753.2|1
1653528300000|2022-05-26 01:25:00|7758.9|7752.9|7762.7|7756.7|7762.7|7756.7|7758.9|7752.9|7
1653528310000|2022-05-26 01:25:10|7763|7757|7760.9|7754.9|7763|7757|7760.9|7754.9|0
1653528340000|2022-05-26 01:25:40|7761.4|7755.4|7760.9|7754.9|7761.4|7755.4|7760.7|7754.7|0
1653528350000|2022-05-26 01:25:50|7760.7|7754.7|7760.4|7754.4|7760.7|7754.7|7760.4|7754.4|0
1653528360000|2022-05-26 01:26:00|7761.2|7755.2|7757.7|7751.7|7761.2|7755.2|7757.7|7751.7|7
1653528370000|2022-05-26 01:26:10|7758|7752|7758.7|7752.7|7758.7|7752.7|7758|7752|0
1653528380000|2022-05-26 01:26:20|7758.5|7752.5|7759|7753|7759|7753|7758.5|7752.5|0
1653528390000|2022-05-26 01:26:30|7759.2|7753.2|7760.7|7754.7|7760.7|7754.7|7759.2|7753.2|1
1653528450000|2022-05-26 01:27:30|7760.5|7754.5|7759.7|7753.7|7760.5|7754.5|7759.7|7753.7|1
1653528460000|2022-05-26 01:27:40|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|0
1653528470000|2022-05-26 01:27:50|7760.5|7754.5|7760.7|7754.7|7760.7|7754.7|7760|7754|0
1653528480000|2022-05-26 01:28:00|7759.2|7753.2|7759.7|7753.7|7759.7|7753.7|7759.2|7753.2|1
1653528490000|2022-05-26 01:28:10|7759.5|7753.5|7759.2|7753.2|7759.5|7753.5|7759.2|7753.2|0
1653528500000|2022-05-26 01:28:20|7758.7|7752.7|7759.5|7753.5|7759.5|7753.5|7758.7|7752.7|0
1653528510000|2022-05-26 01:28:30|7758.9|7752.9|7759.5|7753.5|7759.5|7753.5|7758.9|7752.9|1
1653528520000|2022-05-26 01:28:40|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653528530000|2022-05-26 01:28:50|7759.5|7753.5|7759.4|7753.4|7759.7|7753.7|7759.4|7753.4|0
1653528540000|2022-05-26 01:29:00|7759.2|7753.2|7758.7|7752.7|7759.7|7753.7|7758.5|7752.5|1
1653528560000|2022-05-26 01:29:20|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|0
1653528590000|2022-05-26 01:29:50|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|1
1653528640000|2022-05-26 01:30:40|7759|7753|7759.5|7753.5|7759.5|7753.5|7759|7753|5
1653528650000|2022-05-26 01:30:50|||||||||1
1653528660000|2022-05-26 01:31:00|7759.9|7753.9|7760.7|7754.7|7760.7|7754.7|7759.9|7753.9|1
1653528670000|2022-05-26 01:31:10|7760.4|7754.4|7757.9|7751.9|7760.4|7754.4|7757.9|7751.9|5
1653528680000|2022-05-26 01:31:20|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|7757.4|7751.4|0
1653528690000|2022-05-26 01:31:30|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1653528710000|2022-05-26 01:31:50|7757.9|7751.9|7758.4|7752.4|7758.4|7752.4|7757.4|7751.4|1
1653528720000|2022-05-26 01:32:00|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653528730000|2022-05-26 01:32:10|7759.2|7753.2|7758.4|7752.4|7759.2|7753.2|7758.4|7752.4|0
1653528740000|2022-05-26 01:32:20|7758.2|7752.2|7757.7|7751.7|7758.2|7752.2|7757.7|7751.7|1
1653528750000|2022-05-26 01:32:30|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653528760000|2022-05-26 01:32:40|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653528770000|2022-05-26 01:32:50|7759.2|7753.2|7759.7|7753.7|7759.7|7753.7|7759.2|7753.2|0
1653528780000|2022-05-26 01:33:00|7759.4|7753.4|7758.5|7752.5|7759.4|7753.4|7758.5|7752.5|0
1653528790000|2022-05-26 01:33:10|7758.7|7752.7|7759.2|7753.2|7759.2|7753.2|7758.7|7752.7|0
1653528820000|2022-05-26 01:33:40|7758.7|7752.7|7759.7|7753.7|7759.7|7753.7|7758.7|7752.7|1
1653528850000|2022-05-26 01:34:10|7760.4|7754.4|7761.2|7755.2|7761.2|7755.2|7760.4|7754.4|2
1653528860000|2022-05-26 01:34:20|7761.4|7755.4|7763.2|7757.2|7763.2|7757.2|7761.2|7755.2|3
1653528870000|2022-05-26 01:34:30|7762.2|7756.2|7761.7|7755.7|7762.7|7756.7|7761.2|7755.2|0
1653528880000|2022-05-26 01:34:40|7762.2|7756.2|7761.7|7755.7|7762.4|7756.4|7761.5|7755.5|0
1653528890000|2022-05-26 01:34:50|7759.7|7753.7|7759.9|7753.9|7759.9|7753.9|7759.2|7753.2|1
1653528900000|2022-05-26 01:35:00|7759.7|7753.7|7761.7|7755.7|7762.2|7756.2|7759.7|7753.7|3
1653528910000|2022-05-26 01:35:10|7761.9|7755.9|7761.9|7755.9|7762.4|7756.4|7761.4|7755.4|0
1653528920000|2022-05-26 01:35:20|7761.2|7755.2|7761.5|7755.5|7761.5|7755.5|7761.2|7755.2|0
1653528930000|2022-05-26 01:35:30|7761.7|7755.7|7760.7|7754.7|7761.7|7755.7|7760.7|7754.7|0
1653528940000|2022-05-26 01:35:40|7761.2|7755.2|7759.9|7753.9|7761.2|7755.2|7759.9|7753.9|1
1653528950000|2022-05-26 01:35:50|7759.7|7753.7|7759.9|7753.9|7759.9|7753.9|7759.7|7753.7|0
1653528960000|2022-05-26 01:36:00|7759.7|7753.7|7756.9|7750.9|7759.9|7753.9|7756.9|7750.9|3
1653528970000|2022-05-26 01:36:10|7757.4|7751.4|7757.2|7751.2|7757.7|7751.7|7757.2|7751.2|0
1653528980000|2022-05-26 01:36:20|7756.9|7750.9|7755.9|7749.9|7756.9|7750.9|7755.9|7749.9|0
1653528990000|2022-05-26 01:36:30|7756.2|7750.2|7757.2|7751.2|7757.7|7751.7|7756.2|7750.2|1
1653529010000|2022-05-26 01:36:50|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653529020000|2022-05-26 01:37:00|7758.2|7752.2|7756.4|7750.4|7758.4|7752.4|7756.4|7750.4|1
1653529030000|2022-05-26 01:37:10|7756.7|7750.7|7756.9|7750.9|7757.2|7751.2|7756.2|7750.2|0
1653529060000|2022-05-26 01:37:40|7756.7|7750.7|7756.4|7750.4|7756.7|7750.7|7756.4|7750.4|0
1653529070000|2022-05-26 01:37:50|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|0
1653529080000|2022-05-26 01:38:00|7756.2|7750.2|7755.7|7749.7|7756.2|7750.2|7755.7|7749.7|1
1653529090000|2022-05-26 01:38:10|7755.4|7749.4|7755.7|7749.7|7755.7|7749.7|7755.4|7749.4|2
1653529100000|2022-05-26 01:38:20|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|0
1653529110000|2022-05-26 01:38:30|7756.7|7750.7|7755.9|7749.9|7756.7|7750.7|7755.9|7749.9|0
1653529120000|2022-05-26 01:38:40|7755.7|7749.7|7755.9|7749.9|7755.9|7749.9|7755.7|7749.7|2
1653529130000|2022-05-26 01:38:50|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|0
1653529140000|2022-05-26 01:39:00|7755.2|7749.2|7755.4|7749.4|7755.4|7749.4|7754.9|7748.9|4
1653529160000|2022-05-26 01:39:20|||||||||1
1653529170000|2022-05-26 01:39:30|7755.2|7749.2|7752.4|7746.4|7755.2|7749.2|7752.4|7746.4|3
1653529180000|2022-05-26 01:39:40|||||||||1
1653529210000|2022-05-26 01:40:10|7751.9|7745.9|7751.9|7745.9|7751.9|7745.9|7751.9|7745.9|3
1653529220000|2022-05-26 01:40:20|7753.4|7747.4|7753.6|7747.6|7753.9|7747.9|7753.4|7747.4|1
1653529230000|2022-05-26 01:40:30|7752.6|7746.6|7752.6|7746.6|7752.6|7746.6|7752.6|7746.6|0
1653529240000|2022-05-26 01:40:40|7752.1|7746.1|7752.1|7746.1|7752.1|7746.1|7752.1|7746.1|0
1653529260000|2022-05-26 01:41:00|7752.4|7746.4|7752.1|7746.1|7752.4|7746.4|7751.9|7745.9|1
1653529270000|2022-05-26 01:41:10|7752.4|7746.4|7752.1|7746.1|7752.4|7746.4|7752.1|7746.1|0
1653529280000|2022-05-26 01:41:20|7752.4|7746.4|7753.9|7747.9|7753.9|7747.9|7752.4|7746.4|0
1653529290000|2022-05-26 01:41:30|7754.1|7748.1|7755.4|7749.4|7755.6|7749.6|7754.1|7748.1|1
1653529300000|2022-05-26 01:41:40|7755.6|7749.6|7754.9|7748.9|7755.6|7749.6|7754.4|7748.4|2
1653529310000|2022-05-26 01:41:50|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|0
1653529320000|2022-05-26 01:42:00|7753.9|7747.9|7753.1|7747.1|7753.9|7747.9|7753.1|7747.1|0
1653529330000|2022-05-26 01:42:10|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|0
1653529350000|2022-05-26 01:42:30|7753.6|7747.6|7754.9|7748.9|7754.9|7748.9|7753.6|7747.6|1
1653529360000|2022-05-26 01:42:40|7755.1|7749.1|7755.4|7749.4|7755.4|7749.4|7755.1|7749.1|0
1653529380000|2022-05-26 01:43:00|7755.1|7749.1|7753.9|7747.9|7755.1|7749.1|7753.9|7747.9|0
1653529410000|2022-05-26 01:43:30|7753.1|7747.1|7752.4|7746.4|7753.1|7747.1|7752.4|7746.4|3
1653529420000|2022-05-26 01:43:40|7752.6|7746.6|7755.9|7749.9|7756.1|7750.1|7752.6|7746.6|3
1653529430000|2022-05-26 01:43:50|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|0
1653529440000|2022-05-26 01:44:00|7755.9|7749.9|7755.1|7749.1|7755.9|7749.9|7755.1|7749.1|0
1653529450000|2022-05-26 01:44:10|7755.4|7749.4|7754.9|7748.9|7755.9|7749.9|7754.9|7748.9|0
1653529470000|2022-05-26 01:44:30|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|0
1653529480000|2022-05-26 01:44:40|7754.4|7748.4|7754.1|7748.1|7754.4|7748.4|7754.1|7748.1|0
1653529490000|2022-05-26 01:44:50|7753.9|7747.9|7754.9|7748.9|7754.9|7748.9|7753.1|7747.1|1
1653529510000|2022-05-26 01:45:10|7755.1|7749.1|7755.1|7749.1|7755.1|7749.1|7755.1|7749.1|0
1653529520000|2022-05-26 01:45:20|7755.4|7749.4|7755.6|7749.6|7755.6|7749.6|7755.4|7749.4|0
1653529530000|2022-05-26 01:45:30|7755.4|7749.4|7754.1|7748.1|7755.9|7749.9|7754.1|7748.1|0
1653529540000|2022-05-26 01:45:40|7754.6|7748.6|7754.4|7748.4|7754.6|7748.6|7753.9|7747.9|0
1653529550000|2022-05-26 01:45:50|7754.9|7748.9|7754.4|7748.4|7754.9|7748.9|7753.9|7747.9|0
1653529560000|2022-05-26 01:46:00|7754.1|7748.1|7753.9|7747.9|7754.1|7748.1|7753.9|7747.9|0
1653529570000|2022-05-26 01:46:10|7754.1|7748.1|7753.9|7747.9|7754.1|7748.1|7753.9|7747.9|0
1653529580000|2022-05-26 01:46:20|7754.1|7748.1|7754.1|7748.1|7754.1|7748.1|7754.1|7748.1|0
1653529590000|2022-05-26 01:46:30|7753.9|7747.9|7753.9|7747.9|7754.1|7748.1|7753.9|7747.9|0
1653529600000|2022-05-26 01:46:40|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|0
1653529610000|2022-05-26 01:46:50|7754.1|7748.1|7754.6|7748.6|7754.6|7748.6|7753.9|7747.9|1
1653529620000|2022-05-26 01:47:00|7754.4|7748.4|7753.1|7747.1|7754.4|7748.4|7753.1|7747.1|0
1653529630000|2022-05-26 01:47:10|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|7754.3|7748.3|0
1653529640000|2022-05-26 01:47:20|7754.3|7748.3|7753.1|7747.1|7754.3|7748.3|7753.1|7747.1|0
1653529650000|2022-05-26 01:47:30|7752.9|7746.9|7753.1|7747.1|7753.1|7747.1|7752.6|7746.6|0
1653529670000|2022-05-26 01:47:50|7746.4|7740.4|7745.4|7739.4|7746.4|7740.4|7744.9|7738.9|27
1653529680000|2022-05-26 01:48:00|7747.6|7741.6|7746.9|7740.9|7747.6|7741.6|7746.4|7740.4|5
1653529690000|2022-05-26 01:48:10|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|5
1653529710000|2022-05-26 01:48:30|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|0
1653529720000|2022-05-26 01:48:40|7746.6|7740.6|7746.6|7740.6|7746.9|7740.9|7746.4|7740.4|1
1653529740000|2022-05-26 01:49:00|7746.9|7740.9|7747.4|7741.4|7747.4|7741.4|7746.9|7740.9|0
1653529750000|2022-05-26 01:49:10|7747.6|7741.6|7747.4|7741.4|7747.6|7741.6|7746.6|7740.6|1
1653529770000|2022-05-26 01:49:30|7746.6|7740.6|7746.9|7740.9|7746.9|7740.9|7746.6|7740.6|1
1653529780000|2022-05-26 01:49:40|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|0
1653529790000|2022-05-26 01:49:50|7747.4|7741.4|7747.4|7741.4|7747.4|7741.4|7747.4|7741.4|0
1653529800000|2022-05-26 01:50:00|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|0
1653529820000|2022-05-26 01:50:20|7747.3|7741.3|7746.8|7740.8|7747.3|7741.3|7746.6|7740.6|0
1653529830000|2022-05-26 01:50:30|7744.4|7738.4|7746.1|7740.1|7746.4|7740.4|7744.4|7738.4|3
1653529840000|2022-05-26 01:50:40|7745.9|7739.9|7745.9|7739.9|7746.1|7740.1|7745.9|7739.9|0
1653529850000|2022-05-26 01:50:50|7745.4|7739.4|7744.9|7738.9|7746.1|7740.1|7744.9|7738.9|2
1653529860000|2022-05-26 01:51:00|7745.1|7739.1|7745.1|7739.1|7745.6|7739.6|7744.6|7738.6|0
1653529870000|2022-05-26 01:51:10|7745.4|7739.4|7745.1|7739.1|7745.4|7739.4|7745.1|7739.1|0
1653529880000|2022-05-26 01:51:20|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|7745.9|7739.9|1
1653529890000|2022-05-26 01:51:30|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|0
1653529900000|2022-05-26 01:51:40|7746.1|7740.1|7745.6|7739.6|7746.4|7740.4|7745.6|7739.6|0
1653529910000|2022-05-26 01:51:50|7744.9|7738.9|7744.1|7738.1|7744.9|7738.9|7744.1|7738.1|0
1653529920000|2022-05-26 01:52:00|7744.4|7738.4|7743.4|7737.4|7745.1|7739.1|7743.4|7737.4|1
1653529930000|2022-05-26 01:52:10|7742.9|7736.9|7742.9|7736.9|7743.4|7737.4|7742.9|7736.9|1
1653529940000|2022-05-26 01:52:20|7744.1|7738.1|7745.4|7739.4|7745.4|7739.4|7744.1|7738.1|1
1653529950000|2022-05-26 01:52:30|7745.6|7739.6|7746.1|7740.1|7746.1|7740.1|7745.6|7739.6|0
1653529960000|2022-05-26 01:52:40|7745.9|7739.9|7745.6|7739.6|7745.9|7739.9|7745.6|7739.6|0
1653529970000|2022-05-26 01:52:50|7745.4|7739.4|7744.1|7738.1|7745.4|7739.4|7744.1|7738.1|0
1653529980000|2022-05-26 01:53:00|7743.9|7737.9|7743.4|7737.4|7744.9|7738.9|7743.4|7737.4|1
1653529990000|2022-05-26 01:53:10|7743.1|7737.1|7743.4|7737.4|7743.4|7737.4|7742.9|7736.9|2
1653530020000|2022-05-26 01:53:40|7742.9|7736.9|7743.4|7737.4|7743.4|7737.4|7742.9|7736.9|0
1653530040000|2022-05-26 01:54:00|7743.1|7737.1|7740.6|7734.6|7743.1|7737.1|7737.9|7731.9|20
1653530050000|2022-05-26 01:54:10|7740.4|7734.4|7740.6|7734.6|7740.9|7734.9|7740.4|7734.4|2
1653530060000|2022-05-26 01:54:20|7741.1|7735.1|7741.4|7735.4|7741.4|7735.4|7741.1|7735.1|0
1653530070000|2022-05-26 01:54:30|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|0
1653530080000|2022-05-26 01:54:40|7740.4|7734.4|7739.9|7733.9|7740.4|7734.4|7739.9|7733.9|1
1653530090000|2022-05-26 01:54:50|7740.4|7734.4|7739.1|7733.1|7740.4|7734.4|7738.9|7732.9|0
1653530100000|2022-05-26 01:55:00|7738.9|7732.9|7738.4|7732.4|7739.4|7733.4|7738.4|7732.4|6
1653530110000|2022-05-26 01:55:10|7738.9|7732.9|7739.1|7733.1|7739.1|7733.1|7738.9|7732.9|0
1653530130000|2022-05-26 01:55:30|||||||||1
1653530140000|2022-05-26 01:55:40|7738.9|7732.9|7738.9|7732.9|7738.9|7732.9|7738.9|7732.9|1
1653530150000|2022-05-26 01:55:50|7738.4|7732.4|7738.9|7732.9|7739.1|7733.1|7738.4|7732.4|0
1653530160000|2022-05-26 01:56:00|7738.6|7732.6|7738.9|7732.9|7738.9|7732.9|7738.4|7732.4|0
1653530170000|2022-05-26 01:56:10|7738.6|7732.6|7738.9|7732.9|7738.9|7732.9|7738.4|7732.4|0
1653530180000|2022-05-26 01:56:20|7738.4|7732.4|7739.1|7733.1|7739.4|7733.4|7738.4|7732.4|0
1653530200000|2022-05-26 01:56:40|7738.9|7732.9|7738.9|7732.9|7739.1|7733.1|7738.9|7732.9|1
1653530210000|2022-05-26 01:56:50|||||||||7
1653530220000|2022-05-26 01:57:00|7738.4|7732.4|7737.1|7731.1|7738.4|7732.4|7736.6|7730.6|16
1653530230000|2022-05-26 01:57:10|7736.6|7730.6|7736.4|7730.4|7736.6|7730.6|7736.1|7730.1|2
1653530240000|2022-05-26 01:57:20|7736.1|7730.1|7737.6|7731.6|7737.6|7731.6|7736.1|7730.1|2
1653530250000|2022-05-26 01:57:30|7737.8|7731.8|7739.3|7733.3|7739.3|7733.3|7737.6|7731.6|4
1653530260000|2022-05-26 01:57:40|7739.1|7733.1|7738.9|7732.9|7739.1|7733.1|7738.9|7732.9|0
1653530270000|2022-05-26 01:57:50|7739.3|7733.3|7739.3|7733.3|7739.3|7733.3|7739.3|7733.3|0
1653530280000|2022-05-26 01:58:00|7739.6|7733.6|7738.9|7732.9|7739.9|7733.9|7738.9|7732.9|1
1653530290000|2022-05-26 01:58:10|7739.1|7733.1|7739.1|7733.1|7739.3|7733.3|7739.1|7733.1|0
1653530300000|2022-05-26 01:58:20|7739.6|7733.6|7741.4|7735.4|7741.6|7735.6|7739.6|7733.6|1
1653530310000|2022-05-26 01:58:30|7741.1|7735.1|7741.3|7735.3|7741.3|7735.3|7741.1|7735.1|0
1653530330000|2022-05-26 01:58:50|7741.1|7735.1|7740.8|7734.8|7741.3|7735.3|7740.8|7734.8|0
1653530340000|2022-05-26 01:59:00|7741.1|7735.1|7739.6|7733.6|7741.1|7735.1|7739.6|7733.6|0
1653530350000|2022-05-26 01:59:10|7739.1|7733.1|7738.6|7732.6|7739.1|7733.1|7738.6|7732.6|0
1653530360000|2022-05-26 01:59:20|7737.9|7731.9|7736.8|7730.8|7737.9|7731.9|7736.8|7730.8|0
1653530380000|2022-05-26 01:59:40|7736.6|7730.6|7736.1|7730.1|7736.6|7730.6|7735.9|7729.9|6
1653530400000|2022-05-26 02:00:00|7735.9|7729.9|7738.6|7732.6|7738.6|7732.6|7735.1|7729.1|5
1653530410000|2022-05-26 02:00:10|7738.9|7732.9|7739.4|7733.4|7739.6|7733.6|7738.9|7732.9|0
1653530420000|2022-05-26 02:00:20|7739.6|7733.6|7739.9|7733.9|7739.9|7733.9|7739.6|7733.6|0
1653530430000|2022-05-26 02:00:30|7739.4|7733.4|7740.1|7734.1|7740.4|7734.4|7738.9|7732.9|0
1653530440000|2022-05-26 02:00:40|7740.4|7734.4|7740.4|7734.4|7740.4|7734.4|7740.4|7734.4|0
1653530450000|2022-05-26 02:00:50|7741.1|7735.1|7741.1|7735.1|7742.9|7736.9|7740.9|7734.9|1
1653530460000|2022-05-26 02:01:00|7741.6|7735.6|7740.4|7734.4|7741.6|7735.6|7740.4|7734.4|2
1653530470000|2022-05-26 02:01:10|7740.1|7734.1|7739.1|7733.1|7740.1|7734.1|7737.9|7731.9|1
1653530480000|2022-05-26 02:01:20|7739.4|7733.4|7740.4|7734.4|7740.4|7734.4|7739.4|7733.4|0
1653530490000|2022-05-26 02:01:30|7740.1|7734.1|7739.6|7733.6|7740.1|7734.1|7739.6|7733.6|0
1653530500000|2022-05-26 02:01:40|7738.4|7732.4|7738.4|7732.4|7738.9|7732.9|7738.1|7732.1|7
1653530520000|2022-05-26 02:02:00|7737.6|7731.6|7736.6|7730.6|7737.6|7731.6|7736.1|7730.1|6
1653530530000|2022-05-26 02:02:10|7737.1|7731.1|7737.9|7731.9|7737.9|7731.9|7737.1|7731.1|2
1653530540000|2022-05-26 02:02:20|7737.6|7731.6|7738.1|7732.1|7738.1|7732.1|7737.6|7731.6|0
1653530570000|2022-05-26 02:02:50|||||||||1
1653530580000|2022-05-26 02:03:00|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.6|7731.6|1
1653530590000|2022-05-26 02:03:10|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|0
1653530610000|2022-05-26 02:03:30|7738.9|7732.9|7738.9|7732.9|7738.9|7732.9|7738.9|7732.9|0
1653530620000|2022-05-26 02:03:40|7738.6|7732.6|7737.4|7731.4|7738.6|7732.6|7737.4|7731.4|1
1653530630000|2022-05-26 02:03:50|7737.6|7731.6|7737.4|7731.4|7737.6|7731.6|7737.4|7731.4|0
1653530640000|2022-05-26 02:04:00|7737.1|7731.1|7737.1|7731.1|7737.1|7731.1|7736.8|7730.8|0
1653530650000|2022-05-26 02:04:10|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|0
1653530660000|2022-05-26 02:04:20|7737.1|7731.1|7737.6|7731.6|7737.6|7731.6|7737.1|7731.1|1
1653530680000|2022-05-26 02:04:40|7737.4|7731.4|7737.6|7731.6|7737.9|7731.9|7737.4|7731.4|0
1653530690000|2022-05-26 02:04:50|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|0
1653530700000|2022-05-26 02:05:00|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|0
1653530710000|2022-05-26 02:05:10|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|1
1653530720000|2022-05-26 02:05:20|7737.6|7731.6|7738.1|7732.1|7738.4|7732.4|7737.6|7731.6|0
1653530730000|2022-05-26 02:05:30|7738.4|7732.4|7739.1|7733.1|7739.1|7733.1|7738.4|7732.4|1
1653530760000|2022-05-26 02:06:00|7738.4|7732.4|7739.1|7733.1|7739.1|7733.1|7738.4|7732.4|0
1653530770000|2022-05-26 02:06:10|7739.4|7733.4|7740.1|7734.1|7740.6|7734.6|7739.4|7733.4|1
1653530780000|2022-05-26 02:06:20|7739.9|7733.9|7739.6|7733.6|7739.9|7733.9|7739.6|7733.6|0
1653530790000|2022-05-26 02:06:30|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|0
1653530800000|2022-05-26 02:06:40|7740.1|7734.1|7740.1|7734.1|7740.1|7734.1|7740.1|7734.1|0
1653530810000|2022-05-26 02:06:50|7740.6|7734.6|7740.9|7734.9|7740.9|7734.9|7740.4|7734.4|2
1653530820000|2022-05-26 02:07:00|7741.1|7735.1|7741.6|7735.6|7741.6|7735.6|7740.6|7734.6|1
1653530830000|2022-05-26 02:07:10|7741.9|7735.9|7741.4|7735.4|7741.9|7735.9|7741.4|7735.4|0
1653530840000|2022-05-26 02:07:20|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|0
1653530850000|2022-05-26 02:07:30|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|0
1653530870000|2022-05-26 02:07:50|7740.1|7734.1|7741.4|7735.4|7741.4|7735.4|7740.1|7734.1|0
1653530880000|2022-05-26 02:08:00|||||||||1
1653530890000|2022-05-26 02:08:10|7740.6|7734.6|7739.9|7733.9|7740.6|7734.6|7739.9|7733.9|0
1653530900000|2022-05-26 02:08:20|7740.6|7734.6|7740.6|7734.6|7740.6|7734.6|7740.6|7734.6|0
1653530910000|2022-05-26 02:08:30|7740.1|7734.1|7740.1|7734.1|7740.4|7734.4|7740.1|7734.1|0
1653530920000|2022-05-26 02:08:40|7740.4|7734.4|7740.4|7734.4|7740.4|7734.4|7740.4|7734.4|0
1653530940000|2022-05-26 02:09:00|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|7739.9|7733.9|0
1653530950000|2022-05-26 02:09:10|7740.6|7734.6|7740.9|7734.9|7741.4|7735.4|7740.6|7734.6|0
1653530960000|2022-05-26 02:09:20|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|0
1653530970000|2022-05-26 02:09:30|7740.9|7734.9|7741.4|7735.4|7741.4|7735.4|7740.9|7734.9|0
1653530980000|2022-05-26 02:09:40|7741.1|7735.1|7740.9|7734.9|7741.1|7735.1|7740.6|7734.6|0
1653530990000|2022-05-26 02:09:50|7740.4|7734.4|7741.1|7735.1|7741.1|7735.1|7740.4|7734.4|0
1653531000000|2022-05-26 02:10:00|7741.4|7735.4|7742.1|7736.1|7742.1|7736.1|7741.4|7735.4|1
1653531010000|2022-05-26 02:10:10|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|0
1653531030000|2022-05-26 02:10:30|7742.4|7736.4|7741.9|7735.9|7742.4|7736.4|7741.9|7735.9|1
1653531040000|2022-05-26 02:10:40|7741.4|7735.4|7741.9|7735.9|7741.9|7735.9|7741.1|7735.1|0
1653531070000|2022-05-26 02:11:10|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|0
1653531100000|2022-05-26 02:11:40|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|1
1653531110000|2022-05-26 02:11:50|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|0
1653531120000|2022-05-26 02:12:00|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|0
1653531130000|2022-05-26 02:12:10|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|0
1653531140000|2022-05-26 02:12:20|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|0
1653531150000|2022-05-26 02:12:30|7741.9|7735.9|7741.1|7735.1|7741.9|7735.9|7741.1|7735.1|0
1653531170000|2022-05-26 02:12:50|7741.6|7735.6|7742.9|7736.9|7742.9|7736.9|7741.6|7735.6|5
1653531180000|2022-05-26 02:13:00|7743.1|7737.1|7744.4|7738.4|7744.9|7738.9|7743.1|7737.1|3
1653531190000|2022-05-26 02:13:10|7745.1|7739.1|7744.9|7738.9|7745.1|7739.1|7744.9|7738.9|0
1653531200000|2022-05-26 02:13:20|7744.6|7738.6|7744.3|7738.3|7744.6|7738.6|7744.3|7738.3|1
1653531220000|2022-05-26 02:13:40|7744.6|7738.6|7745.1|7739.1|7745.4|7739.4|7744.6|7738.6|1
1653531230000|2022-05-26 02:13:50|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|0
1653531240000|2022-05-26 02:14:00|7746.9|7740.9|7746.9|7740.9|7746.9|7740.9|7746.9|7740.9|0
1653531250000|2022-05-26 02:14:10|7746.6|7740.6|7746.1|7740.1|7746.6|7740.6|7746.1|7740.1|0
1653531260000|2022-05-26 02:14:20|7745.6|7739.6|7745.1|7739.1|7745.6|7739.6|7745.1|7739.1|0
1653531270000|2022-05-26 02:14:30|7744.9|7738.9|7744.9|7738.9|7744.9|7738.9|7744.9|7738.9|0
1653531280000|2022-05-26 02:14:40|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|0
1653531290000|2022-05-26 02:14:50|7747.1|7741.1|7747.1|7741.1|7747.1|7741.1|7747.1|7741.1|4
1653531300000|2022-05-26 02:15:00|7746.9|7740.9|7745.6|7739.6|7746.9|7740.9|7745.6|7739.6|0
1653531310000|2022-05-26 02:15:10|7745.9|7739.9|7745.9|7739.9|7745.9|7739.9|7745.9|7739.9|0
1653531320000|2022-05-26 02:15:20|7745.6|7739.6|7746.9|7740.9|7746.9|7740.9|7745.6|7739.6|1
1653531330000|2022-05-26 02:15:30|7747.1|7741.1|7747.1|7741.1|7747.1|7741.1|7747.1|7741.1|0
1653531360000|2022-05-26 02:16:00|7747.9|7741.9|7746.6|7740.6|7748.1|7742.1|7746.6|7740.6|1
1653531370000|2022-05-26 02:16:10|7747.1|7741.1|7747.6|7741.6|7747.6|7741.6|7747.1|7741.1|0
1653531390000|2022-05-26 02:16:30|7747.9|7741.9|7747.9|7741.9|7747.9|7741.9|7747.9|7741.9|0
1653531420000|2022-05-26 02:17:00|7747.6|7741.6|7747.9|7741.9|7747.9|7741.9|7747.4|7741.4|2
1653531430000|2022-05-26 02:17:10|7747.6|7741.6|7747.9|7741.9|7747.9|7741.9|7747.6|7741.6|0
1653531440000|2022-05-26 02:17:20|7749.4|7743.4|7749.4|7743.4|7749.4|7743.4|7749.4|7743.4|0
1653531460000|2022-05-26 02:17:40|7749.6|7743.6|7750.1|7744.1|7750.1|7744.1|7749.6|7743.6|0
1653531470000|2022-05-26 02:17:50|7749.9|7743.9|7749.9|7743.9|7749.9|7743.9|7749.9|7743.9|0
1653531490000|2022-05-26 02:18:10|7749.4|7743.4|7749.4|7743.4|7749.4|7743.4|7749.4|7743.4|0
1653531540000|2022-05-26 02:19:00|7749.6|7743.6|7752.6|7746.6|7752.9|7746.9|7749.6|7743.6|2
1653531550000|2022-05-26 02:19:10|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|22
1653531570000|2022-05-26 02:19:30|7750.6|7744.6|7750.6|7744.6|7750.6|7744.6|7750.6|7744.6|1
1653531590000|2022-05-26 02:19:50|7749.8|7743.8|7750.6|7744.6|7750.6|7744.6|7749.8|7743.8|2
1653531600000|2022-05-26 02:20:00|7751.1|7745.1|7751.1|7745.1|7751.1|7745.1|7751.1|7745.1|0
1653531610000|2022-05-26 02:20:10|7751.4|7745.4|7751.4|7745.4|7751.4|7745.4|7751.4|7745.4|0
1653531620000|2022-05-26 02:20:20|7751.9|7745.9|7752.4|7746.4|7752.4|7746.4|7751.9|7745.9|0
1653531660000|2022-05-26 02:21:00|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|0
1653531670000|2022-05-26 02:21:10|7752.1|7746.1|7751.6|7745.6|7752.1|7746.1|7751.6|7745.6|0
1653531690000|2022-05-26 02:21:30|7752.8|7746.8|7753.3|7747.3|7753.3|7747.3|7752.8|7746.8|0
1653531710000|2022-05-26 02:21:50|7752.8|7746.8|7752.8|7746.8|7752.8|7746.8|7752.8|7746.8|0
1653531720000|2022-05-26 02:22:00|7753.1|7747.1|7752.6|7746.6|7753.1|7747.1|7752.6|7746.6|1
1653531740000|2022-05-26 02:22:20|7752.3|7746.3|7752.1|7746.1|7752.3|7746.3|7752.1|7746.1|0
1653531750000|2022-05-26 02:22:30|7751.8|7745.8|7751.3|7745.3|7751.8|7745.8|7750.8|7744.8|0
1653531770000|2022-05-26 02:22:50|7750.8|7744.8|7751.8|7745.8|7751.8|7745.8|7750.8|7744.8|0
1653531790000|2022-05-26 02:23:10|7750.8|7744.8|7750.6|7744.6|7750.8|7744.8|7750.6|7744.6|0
1653531800000|2022-05-26 02:23:20|7750.3|7744.3|7749.8|7743.8|7750.3|7744.3|7749.8|7743.8|0
1653531820000|2022-05-26 02:23:40|7750.1|7744.1|7750.6|7744.6|7750.6|7744.6|7750.1|7744.1|0
1653531840000|2022-05-26 02:24:00|7750.3|7744.3|7749.3|7743.3|7750.3|7744.3|7749.3|7743.3|0
1653531850000|2022-05-26 02:24:10|7749.1|7743.1|7749.6|7743.6|7749.6|7743.6|7749.1|7743.1|3
1653531860000|2022-05-26 02:24:20|7750.1|7744.1|7749.8|7743.8|7750.1|7744.1|7749.3|7743.3|0
1653531880000|2022-05-26 02:24:40|7750.3|7744.3|7751.3|7745.3|7751.3|7745.3|7750.3|7744.3|1
1653531900000|2022-05-26 02:25:00|7751.8|7745.8|7751.6|7745.6|7751.8|7745.8|7751.6|7745.6|0
1653531920000|2022-05-26 02:25:20|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|1
1653531930000|2022-05-26 02:25:30|7752.1|7746.1|7751.3|7745.3|7752.1|7746.1|7751.3|7745.3|1
1653531940000|2022-05-26 02:25:40|7750.8|7744.8|7750.8|7744.8|7751.3|7745.3|7750.8|7744.8|0
1653531950000|2022-05-26 02:25:50|7751.3|7745.3|7751.3|7745.3|7751.3|7745.3|7751.3|7745.3|0
1653532030000|2022-05-26 02:27:10|7751.1|7745.1|7750.8|7744.8|7751.1|7745.1|7750.8|7744.8|0
1653532040000|2022-05-26 02:27:20|7751.1|7745.1|7750.6|7744.6|7751.3|7745.3|7750.6|7744.6|4
1653532090000|2022-05-26 02:28:10|7750|7744|7751.1|7745.1|7751.1|7745.1|7750|7744|1
1653532200000|2022-05-26 02:30:00|7751.3|7745.3|7754.6|7748.6|7754.6|7748.6|7750.6|7744.6|7
1653532210000|2022-05-26 02:30:10|7754.1|7748.1|7753.3|7747.3|7754.1|7748.1|7753.3|7747.3|1
1653532220000|2022-05-26 02:30:20|7753.1|7747.1|7755.3|7749.3|7755.3|7749.3|7752.8|7746.8|1
1653532250000|2022-05-26 02:30:50|7756.3|7750.3|7759.1|7753.1|7759.3|7753.3|7756.3|7750.3|7
1653532260000|2022-05-26 02:31:00|7759.3|7753.3|7759.3|7753.3|7759.6|7753.6|7759.3|7753.3|0
1653532270000|2022-05-26 02:31:10|7760.1|7754.1|7758.6|7752.6|7760.1|7754.1|7758.6|7752.6|0
1653532290000|2022-05-26 02:31:30|7759.1|7753.1|7759.3|7753.3|7759.3|7753.3|7759.1|7753.1|0
1653532310000|2022-05-26 02:31:50|7759.1|7753.1|7759.3|7753.3|7759.3|7753.3|7759.1|7753.1|0
1653532320000|2022-05-26 02:32:00|7759.8|7753.8|7760.1|7754.1|7760.1|7754.1|7759.8|7753.8|0
1653532330000|2022-05-26 02:32:10|||||||||1
1653532340000|2022-05-26 02:32:20|7759.8|7753.8|7760.1|7754.1|7760.1|7754.1|7759.8|7753.8|2
1653532350000|2022-05-26 02:32:30|7761.8|7755.8|7762.3|7756.3|7762.3|7756.3|7761.8|7755.8|4
1653532360000|2022-05-26 02:32:40|7762.1|7756.1|7763.1|7757.1|7763.3|7757.3|7762.1|7756.1|2
1653532370000|2022-05-26 02:32:50|7763.3|7757.3|7762.6|7756.6|7763.3|7757.3|7762.6|7756.6|0
1653532380000|2022-05-26 02:33:00|7762.3|7756.3|7762.6|7756.6|7763.3|7757.3|7762.3|7756.3|1
1653532390000|2022-05-26 02:33:10|7762.3|7756.3|7761.3|7755.3|7762.3|7756.3|7761.1|7755.1|0
1653532400000|2022-05-26 02:33:20|7761.1|7755.1|7761.8|7755.8|7762.1|7756.1|7761.1|7755.1|0
1653532410000|2022-05-26 02:33:30|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|1
1653532420000|2022-05-26 02:33:40|7762.8|7756.8|7762.6|7756.6|7762.8|7756.8|7762.6|7756.6|0
1653532430000|2022-05-26 02:33:50|7762.8|7756.8|7762.6|7756.6|7762.8|7756.8|7762.6|7756.6|0
1653532450000|2022-05-26 02:34:10|7762.8|7756.8|7763.3|7757.3|7763.3|7757.3|7762.8|7756.8|0
1653532460000|2022-05-26 02:34:20|7764.1|7758.1|7765.6|7759.6|7765.6|7759.6|7764.1|7758.1|2
1653532470000|2022-05-26 02:34:30|7765.3|7759.3|7765.3|7759.3|7765.6|7759.6|7765.3|7759.3|0
1653532480000|2022-05-26 02:34:40|7765.6|7759.6|7765.6|7759.6|7765.6|7759.6|7765.6|7759.6|0
1653532510000|2022-05-26 02:35:10|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1653532520000|2022-05-26 02:35:20|7765.6|7759.6|7765.6|7759.6|7765.8|7759.8|7765.3|7759.3|0
1653532530000|2022-05-26 02:35:30|7766.1|7760.1|7766.3|7760.3|7766.3|7760.3|7766.1|7760.1|0
1653532540000|2022-05-26 02:35:40|7766.1|7760.1|7767.6|7761.6|7767.6|7761.6|7766.1|7760.1|0
1653532560000|2022-05-26 02:36:00|7767.8|7761.8|7768|7762|7770.1|7764.1|7767.8|7761.8|1
1653532570000|2022-05-26 02:36:10|7767.8|7761.8|7766|7760|7768|7762|7765.8|7759.8|1
1653532590000|2022-05-26 02:36:30|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1653532600000|2022-05-26 02:36:40|7765.5|7759.5|7767.3|7761.3|7767.3|7761.3|7765.5|7759.5|2
1653532610000|2022-05-26 02:36:50|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|0
1653532620000|2022-05-26 02:37:00|7767.1|7761.1|7766.5|7760.5|7767.5|7761.5|7766.3|7760.3|1
1653532640000|2022-05-26 02:37:20|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|0
1653532650000|2022-05-26 02:37:30|7765.5|7759.5|7763.5|7757.5|7765.8|7759.8|7763.5|7757.5|0
1653532660000|2022-05-26 02:37:40|7763.3|7757.3|7762.8|7756.8|7763.3|7757.3|7762.8|7756.8|0
1653532670000|2022-05-26 02:37:50|7763|7757|7763.3|7757.3|7763.3|7757.3|7763|7757|0
1653532680000|2022-05-26 02:38:00|7758.8|7752.8|7758.5|7752.5|7758.8|7752.8|7758.5|7752.5|6
1653532690000|2022-05-26 02:38:10|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|0
1653532710000|2022-05-26 02:38:30|7758.6|7752.6|7758|7752|7758.8|7752.8|7758|7752|1
1653532740000|2022-05-26 02:39:00|7757.8|7751.8|7757.3|7751.3|7757.8|7751.8|7757.3|7751.3|0
1653532750000|2022-05-26 02:39:10|7756.8|7750.8|7756.3|7750.3|7756.8|7750.8|7756.3|7750.3|0
1653532760000|2022-05-26 02:39:20|7755.5|7749.5|7756|7750|7756|7750|7755.5|7749.5|2
1653532770000|2022-05-26 02:39:30|7755.8|7749.8|7755.5|7749.5|7755.8|7749.8|7755.5|7749.5|0
1653532780000|2022-05-26 02:39:40|7755.8|7749.8|7755.3|7749.3|7755.8|7749.8|7755.3|7749.3|0
1653532790000|2022-05-26 02:39:50|7755.5|7749.5|7755.5|7749.5|7755.8|7749.8|7755.5|7749.5|0
1653532800000|2022-05-26 02:40:00|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|7755.3|7749.3|0
1653532810000|2022-05-26 02:40:10|7755.3|7749.3|7755.8|7749.8|7755.8|7749.8|7755.3|7749.3|0
1653532820000|2022-05-26 02:40:20|7755.5|7749.5|7757.5|7751.5|7757.8|7751.8|7755.3|7749.3|2
1653532830000|2022-05-26 02:40:30|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|0
1653532840000|2022-05-26 02:40:40|7758|7752|7758.5|7752.5|7758.8|7752.8|7758|7752|1
1653532860000|2022-05-26 02:41:00|7758|7752|7758|7752|7758|7752|7758|7752|0
1653532870000|2022-05-26 02:41:10|7759|7753|7759.8|7753.8|7759.8|7753.8|7759|7753|0
1653532880000|2022-05-26 02:41:20|7759.5|7753.5|7757.8|7751.8|7759.5|7753.5|7757.8|7751.8|0
1653532890000|2022-05-26 02:41:30|7756.8|7750.8|7756.5|7750.5|7756.8|7750.8|7756|7750|1
1653532900000|2022-05-26 02:41:40|7756|7750|7755.3|7749.3|7756|7750|7755.3|7749.3|0
1653532920000|2022-05-26 02:42:00|7755.5|7749.5|7755|7749|7756|7750|7755|7749|0
1653532930000|2022-05-26 02:42:10|7754.8|7748.8|7754.5|7748.5|7754.8|7748.8|7754.5|7748.5|0
1653532940000|2022-05-26 02:42:20|7753|7747|7753.5|7747.5|7754|7748|7753|7747|2
1653532950000|2022-05-26 02:42:30|7754|7748|7753.5|7747.5|7754|7748|7753.5|7747.5|0
1653532960000|2022-05-26 02:42:40|7753|7747|7753.5|7747.5|7753.5|7747.5|7753|7747|0
1653532980000|2022-05-26 02:43:00|7752.5|7746.5|7751.8|7745.8|7752.5|7746.5|7751.5|7745.5|0
1653532990000|2022-05-26 02:43:10|7752|7746|7752|7746|7752|7746|7752|7746|0
1653533000000|2022-05-26 02:43:20|7751.8|7745.8|7752|7746|7752|7746|7751.8|7745.8|1
1653533010000|2022-05-26 02:43:30|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|0
1653533020000|2022-05-26 02:43:40|7751.3|7745.3|7750.5|7744.5|7751.3|7745.3|7750.5|7744.5|0
1653533030000|2022-05-26 02:43:50|7750|7744|7750|7744|7750|7744|7750|7744|0
1653533040000|2022-05-26 02:44:00|7749.8|7743.8|7749.8|7743.8|7749.8|7743.8|7749.8|7743.8|0
1653533050000|2022-05-26 02:44:10|||||||||1
1653533060000|2022-05-26 02:44:20|7751.8|7745.8|7752.1|7746.1|7752.1|7746.1|7751.3|7745.3|5
1653533090000|2022-05-26 02:44:50|7752.8|7746.8|7752.1|7746.1|7752.8|7746.8|7752.1|7746.1|1
1653533100000|2022-05-26 02:45:00|7753.3|7747.3|7753.6|7747.6|7754|7748|7753.3|7747.3|1
1653533110000|2022-05-26 02:45:10|7754.1|7748.1|7756.3|7750.3|7756.3|7750.3|7753.6|7747.6|1
1653533120000|2022-05-26 02:45:20|7755.8|7749.8|7755.8|7749.8|7756.3|7750.3|7755.8|7749.8|1
1653533130000|2022-05-26 02:45:30|7755.5|7749.5|7753.8|7747.8|7755.5|7749.5|7753.8|7747.8|2
1653533140000|2022-05-26 02:45:40|7753.5|7747.5|7752.8|7746.8|7753.5|7747.5|7752.8|7746.8|0
1653533190000|2022-05-26 02:46:30|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|0
1653533200000|2022-05-26 02:46:40|7754|7748|7754|7748|7754.3|7748.3|7753.8|7747.8|0
1653533210000|2022-05-26 02:46:50|7753.5|7747.5|7756|7750|7756.3|7750.3|7753.3|7747.3|2
1653533220000|2022-05-26 02:47:00|7755.8|7749.8|7754.7|7748.7|7755.8|7749.8|7753.8|7747.8|3
1653533230000|2022-05-26 02:47:10|7754.5|7748.5|7754.7|7748.7|7755.2|7749.2|7754.2|7748.2|0
1653533240000|2022-05-26 02:47:20|7755.2|7749.2|7755|7749|7755.5|7749.5|7755|7749|0
1653533250000|2022-05-26 02:47:30|7754.8|7748.8|7755|7749|7755.5|7749.5|7754.8|7748.8|0
1653533260000|2022-05-26 02:47:40|7755.5|7749.5|7755|7749|7755.5|7749.5|7755|7749|0
1653533270000|2022-05-26 02:47:50|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|0
1653533300000|2022-05-26 02:48:20|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|0
1653533370000|2022-05-26 02:49:30|7756|7750|7756.2|7750.2|7756.2|7750.2|7756|7750|0
1653533380000|2022-05-26 02:49:40|7756|7750|7756.2|7750.2|7756.2|7750.2|7755.2|7749.2|0
1653533400000|2022-05-26 02:50:00|7756.5|7750.5|7756.7|7750.7|7756.7|7750.7|7756.5|7750.5|0
1653533420000|2022-05-26 02:50:20|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|1
1653533460000|2022-05-26 02:51:00|7757.2|7751.2|7756.2|7750.2|7757.2|7751.2|7756.2|7750.2|1
1653533470000|2022-05-26 02:51:10|7756.5|7750.5|7756.7|7750.7|7756.7|7750.7|7756.5|7750.5|0
1653533480000|2022-05-26 02:51:20|7757|7751|7757|7751|7757|7751|7757|7751|0
1653533490000|2022-05-26 02:51:30|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1653533510000|2022-05-26 02:51:50|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|0
1653533520000|2022-05-26 02:52:00|7756.5|7750.5|7756.5|7750.5|7756.7|7750.7|7756.5|7750.5|2
1653533540000|2022-05-26 02:52:20|7756.8|7750.8|7759.8|7753.8|7760.3|7754.3|7756.8|7750.8|1
1653533550000|2022-05-26 02:52:30|7759.5|7753.5|7757|7751|7759.5|7753.5|7757|7751|1
1653533560000|2022-05-26 02:52:40|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|0
1653533570000|2022-05-26 02:52:50|7756.2|7750.2|7756.7|7750.7|7756.7|7750.7|7756.2|7750.2|0
1653533590000|2022-05-26 02:53:10|7756.2|7750.2|7755.5|7749.5|7756.2|7750.2|7755.5|7749.5|0
1653533640000|2022-05-26 02:54:00|7755.8|7749.8|7758.3|7752.3|7758.3|7752.3|7755.8|7749.8|0
1653533650000|2022-05-26 02:54:10|7758|7752|7756.7|7750.7|7758|7752|7756.7|7750.7|0
1653533660000|2022-05-26 02:54:20|7756.2|7750.2|7756.5|7750.5|7756.5|7750.5|7756.2|7750.2|0
1653533670000|2022-05-26 02:54:30|7757|7751|7757|7751|7757|7751|7756.7|7750.7|0
1653533680000|2022-05-26 02:54:40|7757.2|7751.2|7761.8|7755.8|7761.8|7755.8|7757.2|7751.2|6
1653533690000|2022-05-26 02:54:50|7761.5|7755.5|7761|7755|7761.5|7755.5|7761|7755|0
1653533700000|2022-05-26 02:55:00|7760.5|7754.5|7760.2|7754.2|7761|7755|7760.2|7754.2|0
1653533710000|2022-05-26 02:55:10|7759.5|7753.5|7759.8|7753.8|7759.8|7753.8|7759.5|7753.5|0
1653533720000|2022-05-26 02:55:20|7760.5|7754.5|7761.8|7755.8|7761.8|7755.8|7760.5|7754.5|1
1653533730000|2022-05-26 02:55:30|7761.5|7755.5|7761.3|7755.3|7761.5|7755.5|7761.3|7755.3|0
1653533740000|2022-05-26 02:55:40|7761.5|7755.5|7762|7756|7762|7756|7761.5|7755.5|0
1653533770000|2022-05-26 02:56:10|7761.8|7755.8|7761.8|7755.8|7761.8|7755.8|7761.8|7755.8|0
1653533780000|2022-05-26 02:56:20|7763.3|7757.3|7766|7760|7766|7760|7763.3|7757.3|4
1653533790000|2022-05-26 02:56:30|7766.3|7760.3|7765.3|7759.3|7767.3|7761.3|7765|7759|7
1653533800000|2022-05-26 02:56:40|7765.8|7759.8|7764.3|7758.3|7766.3|7760.3|7764|7758|0
1653533810000|2022-05-26 02:56:50|7764.8|7758.8|7764.8|7758.8|7765|7759|7764.3|7758.3|0
1653533820000|2022-05-26 02:57:00|7764.5|7758.5|7764.8|7758.8|7765|7759|7764.3|7758.3|0
1653533830000|2022-05-26 02:57:10|7764.5|7758.5|7764|7758|7764.5|7758.5|7764|7758|0
1653533840000|2022-05-26 02:57:20|7763.7|7757.7|7763.5|7757.5|7764|7758|7763.5|7757.5|0
1653533850000|2022-05-26 02:57:30|7763|7757|7763|7757|7763|7757|7763|7757|0
1653533870000|2022-05-26 02:57:50|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|0
1653533880000|2022-05-26 02:58:00|7763|7757|7763.3|7757.3|7763.3|7757.3|7763|7757|0
1653533900000|2022-05-26 02:58:20|7763|7757|7763|7757|7763|7757|7763|7757|0
1653533920000|2022-05-26 02:58:40|7763.2|7757.2|7763.7|7757.7|7763.7|7757.7|7763.2|7757.2|0
1653533950000|2022-05-26 02:59:10|7763.2|7757.2|7762|7756|7763.2|7757.2|7762|7756|1
1653533960000|2022-05-26 02:59:20|7761.5|7755.5|7762|7756|7762|7756|7761.2|7755.2|0
1653533970000|2022-05-26 02:59:30|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1653533980000|2022-05-26 02:59:40|7762|7756|7762.2|7756.2|7762.2|7756.2|7762|7756|0
1653534000000|2022-05-26 03:00:00|7762|7756|7761|7755|7762|7756|7761|7755|0
1653534010000|2022-05-26 03:00:10|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|0
1653534030000|2022-05-26 03:00:30|7761|7755|7761.2|7755.2|7761.2|7755.2|7761|7755|0
1653534040000|2022-05-26 03:00:40|7761|7755|7761|7755|7761.2|7755.2|7761|7755|0
1653534050000|2022-05-26 03:00:50|7760.7|7754.7|7760.7|7754.7|7760.7|7754.7|7759.5|7753.5|1
1653534060000|2022-05-26 03:01:00|7761|7755|7760.7|7754.7|7761|7755|7760.7|7754.7|0
1653534090000|2022-05-26 03:01:30|7761|7755|7764|7758|7764|7758|7761|7755|0
1653534100000|2022-05-26 03:01:40|7764.2|7758.2|7763.2|7757.2|7764.2|7758.2|7763.2|7757.2|0
1653534150000|2022-05-26 03:02:30|7763.7|7757.7|7766|7760|7766.7|7760.7|7763.7|7757.7|0
1653534170000|2022-05-26 03:02:50|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|0
1653534180000|2022-05-26 03:03:00|7765|7759|7765.2|7759.2|7765.2|7759.2|7765|7759|0
1653534190000|2022-05-26 03:03:10|7765.7|7759.7|7766.7|7760.7|7766.7|7760.7|7765.7|7759.7|0
1653534200000|2022-05-26 03:03:20|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|0
1653534230000|2022-05-26 03:03:50|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7765|7759|0
1653534240000|2022-05-26 03:04:00|7765|7759|7764.7|7758.7|7765|7759|7764.2|7758.2|0
1653534280000|2022-05-26 03:04:40|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|0
1653534290000|2022-05-26 03:04:50|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|0
1653534300000|2022-05-26 03:05:00|7764.5|7758.5|7763.5|7757.5|7764.5|7758.5|7763.5|7757.5|0
1653534310000|2022-05-26 03:05:10|7763.7|7757.7|7763.7|7757.7|7764.5|7758.5|7763.7|7757.7|0
1653534320000|2022-05-26 03:05:20|7763.5|7757.5|7763.2|7757.2|7763.7|7757.7|7763.2|7757.2|0
1653534330000|2022-05-26 03:05:30|7763.7|7757.7|7763.7|7757.7|7763.7|7757.7|7763.2|7757.2|0
1653534350000|2022-05-26 03:05:50|7762.5|7756.5|7763.5|7757.5|7763.7|7757.7|7762.5|7756.5|0
1653534360000|2022-05-26 03:06:00|7763.2|7757.2|7762.2|7756.2|7763.2|7757.2|7762.2|7756.2|0
1653534370000|2022-05-26 03:06:10|7762.5|7756.5|7760.7|7754.7|7762.5|7756.5|7760.7|7754.7|0
1653534390000|2022-05-26 03:06:30|7761|7755|7761.5|7755.5|7761.7|7755.7|7761|7755|0
1653534400000|2022-05-26 03:06:40|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|0
1653534410000|2022-05-26 03:06:50|7761|7755|7760.7|7754.7|7761|7755|7760.7|7754.7|0
1653534430000|2022-05-26 03:07:10|7761|7755|7760|7754|7761|7755|7760|7754|0
1653534450000|2022-05-26 03:07:30|7759.5|7753.5|7759|7753|7759.5|7753.5|7759|7753|0
1653534460000|2022-05-26 03:07:40|7759.2|7753.2|7760|7754|7760|7754|7759.2|7753.2|0
1653534490000|2022-05-26 03:08:10|7759.7|7753.7|7759.5|7753.5|7759.7|7753.7|7759.5|7753.5|0
1653534500000|2022-05-26 03:08:20|7760|7754|7760|7754|7760|7754|7760|7754|0
1653534530000|2022-05-26 03:08:50|7759.5|7753.5|7758.7|7752.7|7759.5|7753.5|7758.7|7752.7|0
1653534540000|2022-05-26 03:09:00|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1653534550000|2022-05-26 03:09:10|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|0
1653534560000|2022-05-26 03:09:20|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|1
1653534570000|2022-05-26 03:09:30|7756.5|7750.5|7756.2|7750.2|7756.5|7750.5|7756.2|7750.2|0
1653534580000|2022-05-26 03:09:40|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|0
1653534600000|2022-05-26 03:10:00|7755.2|7749.2|7755.2|7749.2|7755.2|7749.2|7754.2|7748.2|0
1653534610000|2022-05-26 03:10:10|7755.7|7749.7|7757.2|7751.2|7757.2|7751.2|7755.7|7749.7|0
1653534620000|2022-05-26 03:10:20|7757|7751|7756.2|7750.2|7757|7751|7756.2|7750.2|0
1653534630000|2022-05-26 03:10:30|7756|7750|7756|7750|7756|7750|7756|7750|0
1653534640000|2022-05-26 03:10:40|7755.5|7749.5|7757|7751|7757|7751|7755.5|7749.5|1
1653534650000|2022-05-26 03:10:50|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1653534660000|2022-05-26 03:11:00|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|0
1653534670000|2022-05-26 03:11:10|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|0
1653534680000|2022-05-26 03:11:20|7756.5|7750.5|7756.2|7750.2|7756.5|7750.5|7756.2|7750.2|0
1653534690000|2022-05-26 03:11:30|7756.5|7750.5|7757|7751|7757|7751|7756.2|7750.2|0
1653534710000|2022-05-26 03:11:50|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1653534720000|2022-05-26 03:12:00|7756.5|7750.5|7759.2|7753.2|7759.2|7753.2|7756.5|7750.5|0
1653534730000|2022-05-26 03:12:10|7760|7754|7760.2|7754.2|7760.2|7754.2|7759.5|7753.5|0
1653534750000|2022-05-26 03:12:30|7761.2|7755.2|7762.2|7756.2|7762.2|7756.2|7761.2|7755.2|1
1653534760000|2022-05-26 03:12:40|7762|7756|7762|7756|7762|7756|7761.5|7755.5|0
1653534820000|2022-05-26 03:13:40|7762.2|7756.2|7761.9|7755.9|7762.2|7756.2|7761.9|7755.9|0
1653534830000|2022-05-26 03:13:50|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1653534840000|2022-05-26 03:14:00|7762.9|7756.9|7763.5|7757.5|7763.5|7757.5|7762.9|7756.9|0
1653534850000|2022-05-26 03:14:10|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|0
1653534860000|2022-05-26 03:14:20|7763.4|7757.4|7763.7|7757.7|7763.7|7757.7|7763.2|7757.2|0
1653534870000|2022-05-26 03:14:30|7764.2|7758.2|7764|7758|7764.2|7758.2|7764|7758|0
1653534880000|2022-05-26 03:14:40|7763.7|7757.7|7762.9|7756.9|7763.7|7757.7|7762.9|7756.9|1
1653534910000|2022-05-26 03:15:10|7762.7|7756.7|7761.9|7755.9|7762.7|7756.7|7761.9|7755.9|0
1653534920000|2022-05-26 03:15:20|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|0
1653534930000|2022-05-26 03:15:30|7760.9|7754.9|7760.7|7754.7|7760.9|7754.9|7760.7|7754.7|0
1653534950000|2022-05-26 03:15:50|7760.4|7754.4|7758.4|7752.4|7760.4|7754.4|7758.4|7752.4|0
1653534960000|2022-05-26 03:16:00|7758.7|7752.7|7759.2|7753.2|7759.2|7753.2|7758.7|7752.7|0
1653534970000|2022-05-26 03:16:10|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|1
1653534980000|2022-05-26 03:16:20|7760|7754|7760|7754|7760|7754|7760|7754|0
1653535010000|2022-05-26 03:16:50|7759.7|7753.7|7760|7754|7760|7754|7759.5|7753.5|0
1653535020000|2022-05-26 03:17:00|7759.7|7753.7|7759.5|7753.5|7759.7|7753.7|7759.5|7753.5|0
1653535040000|2022-05-26 03:17:20|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|0
1653535050000|2022-05-26 03:17:30|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|0
1653535090000|2022-05-26 03:18:10|7758.7|7752.7|7758.7|7752.7|7759.2|7753.2|7758.7|7752.7|0
1653535100000|2022-05-26 03:18:20|7758.2|7752.2|7757.9|7751.9|7758.2|7752.2|7757.9|7751.9|0
1653535130000|2022-05-26 03:18:50|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1653535140000|2022-05-26 03:19:00|7757.2|7751.2|7759.2|7753.2|7759.2|7753.2|7757.2|7751.2|1
1653535150000|2022-05-26 03:19:10|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653535170000|2022-05-26 03:19:30|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|0
1653535180000|2022-05-26 03:19:40|7759.9|7753.9|7759.4|7753.4|7759.9|7753.9|7759.4|7753.4|0
1653535200000|2022-05-26 03:20:00|7759.2|7753.2|7758.9|7752.9|7759.2|7753.2|7758.9|7752.9|0
1653535270000|2022-05-26 03:21:10|7759.2|7753.2|7759.9|7753.9|7759.9|7753.9|7759.2|7753.2|0
1653535280000|2022-05-26 03:21:20|7760.2|7754.2|7759.7|7753.7|7760.2|7754.2|7759.7|7753.7|0
1653535320000|2022-05-26 03:22:00|7760.2|7754.2|7759.2|7753.2|7760.2|7754.2|7759.2|7753.2|0
1653535330000|2022-05-26 03:22:10|7758.7|7752.7|7758.4|7752.4|7758.7|7752.7|7758.4|7752.4|0
1653535340000|2022-05-26 03:22:20|7758.2|7752.2|7758.4|7752.4|7758.4|7752.4|7757.9|7751.9|0
1653535360000|2022-05-26 03:22:40|7758.7|7752.7|7758.9|7752.9|7758.9|7752.9|7758.4|7752.4|0
1653535370000|2022-05-26 03:22:50|7758.4|7752.4|7758.4|7752.4|7759.4|7753.4|7758.4|7752.4|0
1653535380000|2022-05-26 03:23:00|7758.9|7752.9|7760.2|7754.2|7760.7|7754.7|7758.4|7752.4|1
1653535390000|2022-05-26 03:23:10|7760.4|7754.4|7762.9|7756.9|7763.4|7757.4|7760.2|7754.2|1
1653535400000|2022-05-26 03:23:20|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|0
1653535430000|2022-05-26 03:23:50|7762.4|7756.4|7761.4|7755.4|7762.4|7756.4|7761.4|7755.4|0
1653535440000|2022-05-26 03:24:00|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|0
1653535450000|2022-05-26 03:24:10|7762.9|7756.9|7763.4|7757.4|7763.4|7757.4|7762.9|7756.9|1
1653535470000|2022-05-26 03:24:30|7763.2|7757.2|7764.4|7758.4|7764.4|7758.4|7763.2|7757.2|0
1653535480000|2022-05-26 03:24:40|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|0
1653535500000|2022-05-26 03:25:00|7764.4|7758.4|7764.2|7758.2|7764.4|7758.4|7764.2|7758.2|0
1653535510000|2022-05-26 03:25:10|7763.9|7757.9|7762.9|7756.9|7763.9|7757.9|7762.2|7756.2|0
1653535520000|2022-05-26 03:25:20|7762.7|7756.7|7765.9|7759.9|7765.9|7759.9|7762.7|7756.7|0
1653535530000|2022-05-26 03:25:30|7765.7|7759.7|7765.2|7759.2|7765.7|7759.7|7765.2|7759.2|0
1653535540000|2022-05-26 03:25:40|7764.2|7758.2|7765.9|7759.9|7765.9|7759.9|7764.2|7758.2|0
1653535560000|2022-05-26 03:26:00|7765.2|7759.2|7763.2|7757.2|7765.2|7759.2|7763.2|7757.2|1
1653535570000|2022-05-26 03:26:10|7763.4|7757.4|7763.9|7757.9|7763.9|7757.9|7763.2|7757.2|0
1653535580000|2022-05-26 03:26:20|7764.2|7758.2|7764.7|7758.7|7764.7|7758.7|7763.9|7757.9|0
1653535590000|2022-05-26 03:26:30|7765.2|7759.2|7765.4|7759.4|7765.4|7759.4|7764.7|7758.7|0
1653535600000|2022-05-26 03:26:40|7764.7|7758.7|7763.2|7757.2|7764.7|7758.7|7763.2|7757.2|3
1653535610000|2022-05-26 03:26:50|7762.9|7756.9|7761.4|7755.4|7762.9|7756.9|7761.4|7755.4|3
1653535620000|2022-05-26 03:27:00|7761.7|7755.7|7764.2|7758.2|7764.2|7758.2|7761.4|7755.4|1
1653535630000|2022-05-26 03:27:10|7764.4|7758.4|7766.4|7760.4|7766.4|7760.4|7764.4|7758.4|0
1653535640000|2022-05-26 03:27:20|7764.7|7758.7|7765.2|7759.2|7766.4|7760.4|7764.4|7758.4|2
1653535650000|2022-05-26 03:27:30|7765.4|7759.4|7765.9|7759.9|7766.9|7760.9|7765.4|7759.4|1
1653535660000|2022-05-26 03:27:40|7766.2|7760.2|7765.2|7759.2|7766.4|7760.4|7765.2|7759.2|0
1653535670000|2022-05-26 03:27:50|7764.7|7758.7|7765.9|7759.9|7765.9|7759.9|7764.7|7758.7|0
1653535690000|2022-05-26 03:28:10|7765.7|7759.7|7765.4|7759.4|7765.7|7759.7|7764.7|7758.7|0
1653535700000|2022-05-26 03:28:20|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1653535740000|2022-05-26 03:29:00|7765.4|7759.4|7765.9|7759.9|7765.9|7759.9|7765.4|7759.4|0
1653535760000|2022-05-26 03:29:20|7766.2|7760.2|7767.2|7761.2|7767.7|7761.7|7765.9|7759.9|1
1653535770000|2022-05-26 03:29:30|7767.4|7761.4|7769.2|7763.2|7769.2|7763.2|7767.4|7761.4|0
1653535780000|2022-05-26 03:29:40|7768.9|7762.9|7768.2|7762.2|7768.9|7762.9|7768.2|7762.2|0
1653535800000|2022-05-26 03:30:00|7766.7|7760.7|7762.2|7756.2|7766.7|7760.7|7762.2|7756.2|1
1653535810000|2022-05-26 03:30:10|7761.4|7755.4|7759.4|7753.4|7761.4|7755.4|7759.4|7753.4|0
1653535820000|2022-05-26 03:30:20|7760.7|7754.7|7760.7|7754.7|7760.7|7754.7|7760.7|7754.7|1
1653535830000|2022-05-26 03:30:30|7760.9|7754.9|7761.9|7755.9|7761.9|7755.9|7760.9|7754.9|2
1653535860000|2022-05-26 03:31:00|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|0
1653535880000|2022-05-26 03:31:20|7761.4|7755.4|7761.4|7755.4|7761.4|7755.4|7761.4|7755.4|2
1653535900000|2022-05-26 03:31:40|7761.1|7755.1|7760.9|7754.9|7761.1|7755.1|7760.9|7754.9|0
1653535920000|2022-05-26 03:32:00|7761.9|7755.9|7757.9|7751.9|7761.9|7755.9|7757.9|7751.9|5
1653535930000|2022-05-26 03:32:10|7758.2|7752.2|7758.9|7752.9|7758.9|7752.9|7758.2|7752.2|1
1653535950000|2022-05-26 03:32:30|7758.6|7752.6|7757.6|7751.6|7758.6|7752.6|7757.6|7751.6|0
1653535960000|2022-05-26 03:32:40|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1653535970000|2022-05-26 03:32:50|7758.4|7752.4|7759.9|7753.9|7759.9|7753.9|7758.4|7752.4|0
1653535980000|2022-05-26 03:33:00|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|0
1653536010000|2022-05-26 03:33:30|7760.7|7754.7|7760.4|7754.4|7760.7|7754.7|7759.9|7753.9|0
1653536020000|2022-05-26 03:33:40|7760.9|7754.9|7760.4|7754.4|7760.9|7754.9|7759.9|7753.9|0
1653536030000|2022-05-26 03:33:50|7760.2|7754.2|7759.9|7753.9|7760.2|7754.2|7759.2|7753.2|0
1653536040000|2022-05-26 03:34:00|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1653536060000|2022-05-26 03:34:20|7760.7|7754.7|7760.9|7754.9|7760.9|7754.9|7760.7|7754.7|0
1653536070000|2022-05-26 03:34:30|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1653536090000|2022-05-26 03:34:50|7759.2|7753.2|7759.4|7753.4|7759.4|7753.4|7759.2|7753.2|0
1653536100000|2022-05-26 03:35:00|7759.9|7753.9|7760.4|7754.4|7760.4|7754.4|7759.9|7753.9|0
1653536110000|2022-05-26 03:35:10|7760.9|7754.9|7760.4|7754.4|7760.9|7754.9|7760.4|7754.4|0
1653536120000|2022-05-26 03:35:20|7760.9|7754.9|7760.4|7754.4|7760.9|7754.9|7760.4|7754.4|0
1653536140000|2022-05-26 03:35:40|7759.6|7753.6|7758.4|7752.4|7759.6|7753.6|7758.4|7752.4|0
1653536150000|2022-05-26 03:35:50|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653536160000|2022-05-26 03:36:00|7759.9|7753.9|7759.9|7753.9|7760.4|7754.4|7759.9|7753.9|0
1653536200000|2022-05-26 03:36:40|7758.4|7752.4|7756.6|7750.6|7758.4|7752.4|7756.6|7750.6|0
1653536240000|2022-05-26 03:37:20|7756.9|7750.9|7756.4|7750.4|7757.1|7751.1|7756.4|7750.4|0
1653536250000|2022-05-26 03:37:30|7755.6|7749.6|7756.9|7750.9|7756.9|7750.9|7755.6|7749.6|0
1653536260000|2022-05-26 03:37:40|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1653536270000|2022-05-26 03:37:50|7758.4|7752.4|7757.9|7751.9|7758.4|7752.4|7757.9|7751.9|0
1653536320000|2022-05-26 03:38:40|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653536360000|2022-05-26 03:39:20|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1653536370000|2022-05-26 03:39:30|7756.6|7750.6|7756.4|7750.4|7756.6|7750.6|7756.4|7750.4|0
1653536420000|2022-05-26 03:40:20|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|0
1653536450000|2022-05-26 03:40:50|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653536460000|2022-05-26 03:41:00|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653536470000|2022-05-26 03:41:10|7757.6|7751.6|7757.6|7751.6|7758.4|7752.4|7757.6|7751.6|0
1653536530000|2022-05-26 03:42:10|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653536550000|2022-05-26 03:42:30|7757.6|7751.6|7757.6|7751.6|7757.9|7751.9|7757.6|7751.6|0
1653536560000|2022-05-26 03:42:40|7759.9|7753.9|7760.4|7754.4|7760.4|7754.4|7759.9|7753.9|2
1653536570000|2022-05-26 03:42:50|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|0
1653536600000|2022-05-26 03:43:20|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1653536610000|2022-05-26 03:43:30|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|0
1653536620000|2022-05-26 03:43:40|7759.6|7753.6|7758.4|7752.4|7760.1|7754.1|7758.4|7752.4|1
1653536640000|2022-05-26 03:44:00|7758.6|7752.6|7758.9|7752.9|7758.9|7752.9|7758.6|7752.6|0
1653536660000|2022-05-26 03:44:20|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653536690000|2022-05-26 03:44:50|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|0
1653536700000|2022-05-26 03:45:00|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653536710000|2022-05-26 03:45:10|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653536730000|2022-05-26 03:45:30|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1653536740000|2022-05-26 03:45:40|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653537130000|2022-05-26 03:52:10|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|0
1653537140000|2022-05-26 03:52:20|7757.9|7751.9|7757.6|7751.6|7757.9|7751.9|7757.1|7751.1|0
1653537160000|2022-05-26 03:52:40|7758.1|7752.1|7757.6|7751.6|7758.4|7752.4|7757.6|7751.6|0
1653537180000|2022-05-26 03:53:00|7757.9|7751.9|7758.1|7752.1|7758.1|7752.1|7757.9|7751.9|0
1653537210000|2022-05-26 03:53:30|7757.6|7751.6|7755.6|7749.6|7757.6|7751.6|7755.6|7749.6|1
1653537220000|2022-05-26 03:53:40|7755.9|7749.9|7757.1|7751.1|7757.4|7751.4|7755.9|7749.9|3
1653537230000|2022-05-26 03:53:50|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1653537240000|2022-05-26 03:54:00|7757.1|7751.1|7756.9|7750.9|7757.4|7751.4|7756.9|7750.9|0
1653537260000|2022-05-26 03:54:20|7757.1|7751.1|7755.6|7749.6|7757.4|7751.4|7755.6|7749.6|3
1653537270000|2022-05-26 03:54:30|7756.3|7750.3|7756.9|7750.9|7756.9|7750.9|7756.3|7750.3|1
1653537290000|2022-05-26 03:54:50|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1653537300000|2022-05-26 03:55:00|7757.1|7751.1|7757.4|7751.4|7757.4|7751.4|7756.9|7750.9|0
1653537330000|2022-05-26 03:55:30|||||||||1
1653537340000|2022-05-26 03:55:40|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653537360000|2022-05-26 03:56:00|7758.6|7752.6|7758.1|7752.1|7758.6|7752.6|7758.1|7752.1|1
1653537390000|2022-05-26 03:56:30|7757.6|7751.6|7757.3|7751.3|7757.6|7751.6|7757.3|7751.3|1
1653537400000|2022-05-26 03:56:40|7757.6|7751.6|7757.6|7751.6|7757.9|7751.9|7757.6|7751.6|0
1653537440000|2022-05-26 03:57:20|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1653537450000|2022-05-26 03:57:30|7758.6|7752.6|7757.9|7751.9|7758.6|7752.6|7757.9|7751.9|1
1653537560000|2022-05-26 03:59:20|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|4
1653537620000|2022-05-26 04:00:20|7759.4|7753.4|7759.4|7753.4|7759.4|7753.4|7759.4|7753.4|0
1653537700000|2022-05-26 04:01:40|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|0
1653537790000|2022-05-26 04:03:10|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|0
1653537950000|2022-05-26 04:05:50|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|0
1653537970000|2022-05-26 04:06:10|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|0
1653537980000|2022-05-26 04:06:20|7759.3|7753.3|7759.6|7753.6|7759.6|7753.6|7759.3|7753.3|0
1653537990000|2022-05-26 04:06:30|7759.8|7753.8|7759.3|7753.3|7759.8|7753.8|7759.1|7753.1|1
1653538000000|2022-05-26 04:06:40|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|0
1653538080000|2022-05-26 04:08:00|7758.8|7752.8|7758.6|7752.6|7758.8|7752.8|7758.6|7752.6|0
1653538090000|2022-05-26 04:08:10|||||||||1
1653538110000|2022-05-26 04:08:30|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|1
1653538120000|2022-05-26 04:08:40|7757.8|7751.8|7758.1|7752.1|7758.1|7752.1|7757.8|7751.8|0
1653538160000|2022-05-26 04:09:20|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|0
1653538200000|2022-05-26 04:10:00|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|1
1653538290000|2022-05-26 04:11:30|7760|7754|7760.3|7754.3|7760.3|7754.3|7759.8|7753.8|1
1653538310000|2022-05-26 04:11:50|7760.8|7754.8|7761.6|7755.6|7761.8|7755.8|7760.8|7754.8|2
1653538370000|2022-05-26 04:12:50|7761.1|7755.1|7761.3|7755.3|7761.3|7755.3|7761.1|7755.1|0
1653538380000|2022-05-26 04:13:00|7761.1|7755.1|7759.8|7753.8|7761.1|7755.1|7759.8|7753.8|1
1653538420000|2022-05-26 04:13:40|7760.1|7754.1|7760.1|7754.1|7760.1|7754.1|7760.1|7754.1|0
1653538450000|2022-05-26 04:14:10|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|0
1653538460000|2022-05-26 04:14:20|7760.3|7754.3|7760.6|7754.6|7760.6|7754.6|7760.3|7754.3|0
1653538490000|2022-05-26 04:14:50|7760.1|7754.1|7760.6|7754.6|7760.6|7754.6|7760.1|7754.1|1
1653538600000|2022-05-26 04:16:40|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|0
1653538630000|2022-05-26 04:17:10|7761.3|7755.3|7761.3|7755.3|7761.3|7755.3|7761.3|7755.3|0
1653538640000|2022-05-26 04:17:20|7764.6|7758.6|7764.8|7758.8|7764.8|7758.8|7764.6|7758.6|4
1653538670000|2022-05-26 04:17:50|7764.6|7758.6|7764.6|7758.6|7764.6|7758.6|7764.6|7758.6|0
1653538680000|2022-05-26 04:18:00|7764.1|7758.1|7764.1|7758.1|7764.1|7758.1|7764.1|7758.1|0
1653538690000|2022-05-26 04:18:10|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|1
1653538700000|2022-05-26 04:18:20|7763.1|7757.1|7763.6|7757.6|7763.6|7757.6|7763.1|7757.1|2
1653538750000|2022-05-26 04:19:10|7763.1|7757.1|7762.1|7756.1|7763.1|7757.1|7762.1|7756.1|1
1653538770000|2022-05-26 04:19:30|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1653538800000|2022-05-26 04:20:00|7762.1|7756.1|7761.6|7755.6|7762.1|7756.1|7761.6|7755.6|0
1653538820000|2022-05-26 04:20:20|7762.1|7756.1|7762.1|7756.1|7762.1|7756.1|7762.1|7756.1|0
1653538830000|2022-05-26 04:20:30|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|0
1653538840000|2022-05-26 04:20:40|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1653538860000|2022-05-26 04:21:00|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1653538870000|2022-05-26 04:21:10|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1653538950000|2022-05-26 04:22:30|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|2
1653538960000|2022-05-26 04:22:40|7763|7757|7763|7757|7763|7757|7763|7757|0
1653539010000|2022-05-26 04:23:30|7762.8|7756.8|7762.5|7756.5|7762.8|7756.8|7762.5|7756.5|0
1653539040000|2022-05-26 04:24:00|7762|7756|7762|7756|7762|7756|7762|7756|0
1653539050000|2022-05-26 04:24:10|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|1
1653539060000|2022-05-26 04:24:20|7762.3|7756.3|7762|7756|7762.3|7756.3|7762|7756|0
1653539070000|2022-05-26 04:24:30|7762.3|7756.3|7762.5|7756.5|7762.5|7756.5|7762.3|7756.3|0
1653539140000|2022-05-26 04:25:40|7762.3|7756.3|7761.5|7755.5|7762.3|7756.3|7761.5|7755.5|2
1653539170000|2022-05-26 04:26:10|7762|7756|7762.3|7756.3|7762.3|7756.3|7762|7756|0
1653539180000|2022-05-26 04:26:20|7761.8|7755.8|7761.8|7755.8|7761.8|7755.8|7761.8|7755.8|0
1653539190000|2022-05-26 04:26:30|7761.5|7755.5|7761.3|7755.3|7761.5|7755.5|7761.3|7755.3|1
1653539200000|2022-05-26 04:26:40|7761|7755|7761.3|7755.3|7761.3|7755.3|7761|7755|0
1653539220000|2022-05-26 04:27:00|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|1
1653539280000|2022-05-26 04:28:00|7760.8|7754.8|7761.3|7755.3|7761.3|7755.3|7760.5|7754.5|0
1653539290000|2022-05-26 04:28:10|7761.5|7755.5|7761.8|7755.8|7761.8|7755.8|7761.5|7755.5|0
1653539300000|2022-05-26 04:28:20|7762|7756|7762.3|7756.3|7762.3|7756.3|7762|7756|0
1653539340000|2022-05-26 04:29:00|7763.5|7757.5|7763.8|7757.8|7763.8|7757.8|7763.5|7757.5|1
1653539350000|2022-05-26 04:29:10|7765|7759|7765|7759|7765|7759|7765|7759|0
1653539360000|2022-05-26 04:29:20|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|0
1653539380000|2022-05-26 04:29:40|7764.3|7758.3|7764.8|7758.8|7764.8|7758.8|7764.3|7758.3|1
1653539400000|2022-05-26 04:30:00|7764.3|7758.3|7764.3|7758.3|7764.3|7758.3|7764.3|7758.3|0
1653539440000|2022-05-26 04:30:40|7764.8|7758.8|7765.3|7759.3|7765.5|7759.5|7764.8|7758.8|0
1653539490000|2022-05-26 04:31:30|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|7764.8|7758.8|1
1653539500000|2022-05-26 04:31:40|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1653539540000|2022-05-26 04:32:20|7765|7759|7764.8|7758.8|7765|7759|7764.8|7758.8|0
1653539590000|2022-05-26 04:33:10|7763.5|7757.5|7764.8|7758.8|7764.8|7758.8|7763.5|7757.5|3
1653539680000|2022-05-26 04:34:40|7764.3|7758.3|7762.3|7756.3|7764.3|7758.3|7762.3|7756.3|2
1653539690000|2022-05-26 04:34:50|7762|7756|7762.3|7756.3|7762.3|7756.3|7762|7756|0
1653539700000|2022-05-26 04:35:00|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1653539740000|2022-05-26 04:35:40|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1653539750000|2022-05-26 04:35:50|7762|7756|7762.5|7756.5|7762.5|7756.5|7762|7756|0
1653539770000|2022-05-26 04:36:10|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|0
1653539800000|2022-05-26 04:36:40|7762|7756|7762.3|7756.3|7762.3|7756.3|7762|7756|1
1653539810000|2022-05-26 04:36:50|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1653539820000|2022-05-26 04:37:00|7762.3|7756.3|7761.8|7755.8|7762.3|7756.3|7761.8|7755.8|0
1653539830000|2022-05-26 04:37:10|7761.5|7755.5|7761.5|7755.5|7761.5|7755.5|7761.5|7755.5|0
1653539840000|2022-05-26 04:37:20|7761.3|7755.3|7761.5|7755.5|7761.5|7755.5|7761.3|7755.3|1
1653539880000|2022-05-26 04:38:00|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|1
1653539890000|2022-05-26 04:38:10|7760.3|7754.3|7760.3|7754.3|7760.3|7754.3|7760.3|7754.3|1
1653540000000|2022-05-26 04:40:00|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|0
1653540100000|2022-05-26 04:41:40|7760|7754|7759.7|7753.7|7760|7754|7759.7|7753.7|0
1653540120000|2022-05-26 04:42:00|7759.5|7753.5|7759|7753|7759.5|7753.5|7759|7753|1
1653540160000|2022-05-26 04:42:40|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653540180000|2022-05-26 04:43:00|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|1
1653540200000|2022-05-26 04:43:20|7759|7753|7758|7752|7759|7753|7758|7752|1
1653540280000|2022-05-26 04:44:40|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|0
1653540410000|2022-05-26 04:46:50|7757.5|7751.5|7757.7|7751.7|7757.7|7751.7|7757.5|7751.5|1
1653540430000|2022-05-26 04:47:10|7758.5|7752.5|7759.7|7753.7|7759.7|7753.7|7758.5|7752.5|10
1653540490000|2022-05-26 04:48:10|7760|7754|7760|7754|7760|7754|7760|7754|0
1653540510000|2022-05-26 04:48:30|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653540520000|2022-05-26 04:48:40|7760|7754|7760|7754|7760|7754|7760|7754|0
1653540540000|2022-05-26 04:49:00|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653540560000|2022-05-26 04:49:20|7760|7754|7759.7|7753.7|7760|7754|7759.7|7753.7|0
1653540600000|2022-05-26 04:50:00|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|1
1653540670000|2022-05-26 04:51:10|7758.2|7752.2|7758|7752|7758.2|7752.2|7758|7752|0
1653540710000|2022-05-26 04:51:50|7757.7|7751.7|7757|7751|7757.7|7751.7|7757|7751|1
1653540960000|2022-05-26 04:56:00|7757.5|7751.5|7757.7|7751.7|7757.7|7751.7|7757.5|7751.5|3
1653541010000|2022-05-26 04:56:50|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|2
1653541020000|2022-05-26 04:57:00|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|7758.7|7752.7|0
1653541070000|2022-05-26 04:57:50|7759|7753|7759|7753|7759|7753|7759|7753|1
1653541130000|2022-05-26 04:58:50|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|7759.2|7753.2|0
1653541140000|2022-05-26 04:59:00|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|0
1653541200000|2022-05-26 05:00:00|7760|7754|7763.7|7757.7|7763.7|7757.7|7760|7754|1
1653541210000|2022-05-26 05:00:10|7764|7758|7764.5|7758.5|7764.5|7758.5|7764|7758|1
1653541240000|2022-05-26 05:00:40|7766|7760|7766|7760|7766|7760|7766|7760|1
1653541260000|2022-05-26 05:01:00|7766.4|7760.4|7766.4|7760.4|7766.4|7760.4|7766.4|7760.4|0
1653541390000|2022-05-26 05:03:10|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|1
1653541400000|2022-05-26 05:03:20|7764|7758|7762.7|7756.7|7764|7758|7762.7|7756.7|1
1653541410000|2022-05-26 05:03:30|7762.4|7756.4|7762.2|7756.2|7762.4|7756.4|7762.2|7756.2|0
1653541430000|2022-05-26 05:03:50|7762.5|7756.5|7762.2|7756.2|7762.7|7756.7|7762.2|7756.2|6
1653541440000|2022-05-26 05:04:00|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|0
1653541460000|2022-05-26 05:04:20|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|2
1653541470000|2022-05-26 05:04:30|7762.5|7756.5|7763.4|7757.4|7763.4|7757.4|7762.5|7756.5|0
1653541500000|2022-05-26 05:05:00|7763.2|7757.2|7762.9|7756.9|7763.2|7757.2|7762.9|7756.9|0
1653541630000|2022-05-26 05:07:10|7763.2|7757.2|7764.2|7758.2|7764.2|7758.2|7763.2|7757.2|1
1653541640000|2022-05-26 05:07:20|7764.7|7758.7|7764.9|7758.9|7764.9|7758.9|7764.7|7758.7|0
1653541650000|2022-05-26 05:07:30|7765.2|7759.2|7765.7|7759.7|7765.7|7759.7|7765.2|7759.2|0
1653541670000|2022-05-26 05:07:50|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1653541680000|2022-05-26 05:08:00|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|0
1653541700000|2022-05-26 05:08:20|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1653541710000|2022-05-26 05:08:30|7766.7|7760.7|7766.4|7760.4|7766.7|7760.7|7766.4|7760.4|0
1653541790000|2022-05-26 05:09:50|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|0
1653541800000|2022-05-26 05:10:00|7765.9|7759.9|7765.4|7759.4|7766.2|7760.2|7765.4|7759.4|1
1653541810000|2022-05-26 05:10:10|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|0
1653541820000|2022-05-26 05:10:20|7764.9|7758.9|7764.9|7758.9|7764.9|7758.9|7764.9|7758.9|0
1653541830000|2022-05-26 05:10:30|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|1
1653541860000|2022-05-26 05:11:00|7763.7|7757.7|7763.7|7757.7|7763.7|7757.7|7763.7|7757.7|0
1653541880000|2022-05-26 05:11:20|7764.2|7758.2|7764.2|7758.2|7764.7|7758.7|7764.2|7758.2|0
1653541940000|2022-05-26 05:12:20|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|0
1653541990000|2022-05-26 05:13:10|7764.7|7758.7|7764.2|7758.2|7764.7|7758.7|7764.2|7758.2|0
1653542000000|2022-05-26 05:13:20|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|0
1653542050000|2022-05-26 05:14:10|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|0
1653542070000|2022-05-26 05:14:30|||||||||1
1653542090000|2022-05-26 05:14:50|7763.2|7757.2|7761.4|7755.4|7763.2|7757.2|7761.4|7755.4|2
1653542120000|2022-05-26 05:15:20|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|0
1653542150000|2022-05-26 05:15:50|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|1
1653542160000|2022-05-26 05:16:00|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1653542300000|2022-05-26 05:18:20|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|7761.9|7755.9|0
1653542310000|2022-05-26 05:18:30|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|0
1653542430000|2022-05-26 05:20:30|7762.4|7756.4|7762.7|7756.7|7762.7|7756.7|7762.4|7756.4|1
1653542460000|2022-05-26 05:21:00|7762.4|7756.4|7761.7|7755.7|7762.4|7756.4|7761.7|7755.7|2
1653542480000|2022-05-26 05:21:20|7761.4|7755.4|7760.9|7754.9|7761.4|7755.4|7760.9|7754.9|1
1653542580000|2022-05-26 05:23:00|7759.4|7753.4|7757.7|7751.7|7759.4|7753.4|7757.7|7751.7|4
1653542600000|2022-05-26 05:23:20|7757.2|7751.2|7757.2|7751.2|7757.2|7751.2|7757.2|7751.2|0
1653542630000|2022-05-26 05:23:50|7756.4|7750.4|7756.9|7750.9|7756.9|7750.9|7756.4|7750.4|0
1653542650000|2022-05-26 05:24:10|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1653542670000|2022-05-26 05:24:30|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|0
1653542690000|2022-05-26 05:24:50|7755.6|7749.6|7755.6|7749.6|7755.6|7749.6|7755.6|7749.6|0
1653542710000|2022-05-26 05:25:10|7755.9|7749.9|7756.4|7750.4|7756.4|7750.4|7755.9|7749.9|0
1653542750000|2022-05-26 05:25:50|7756.6|7750.6|7756.9|7750.9|7756.9|7750.9|7756.6|7750.6|1
1653542760000|2022-05-26 05:26:00|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|0
1653542770000|2022-05-26 05:26:10|7756.1|7750.1|7755.9|7749.9|7756.1|7750.1|7755.9|7749.9|0
1653542790000|2022-05-26 05:26:30|7755.6|7749.6|7756.1|7750.1|7756.1|7750.1|7755.6|7749.6|0
1653542800000|2022-05-26 05:26:40|7756.4|7750.4|7757.4|7751.4|7757.4|7751.4|7756.4|7750.4|1
1653542810000|2022-05-26 05:26:50|7759.6|7753.6|7759.1|7753.1|7759.6|7753.6|7759.1|7753.1|2
1653542820000|2022-05-26 05:27:00|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|0
1653542830000|2022-05-26 05:27:10|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|0
1653542840000|2022-05-26 05:27:20|7760.4|7754.4|7760.6|7754.6|7760.6|7754.6|7760.4|7754.4|0
1653542850000|2022-05-26 05:27:30|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1653542860000|2022-05-26 05:27:40|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|0
1653542870000|2022-05-26 05:27:50|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1653542890000|2022-05-26 05:28:10|7760.6|7754.6|7759.9|7753.9|7760.6|7754.6|7759.9|7753.9|0
1653542910000|2022-05-26 05:28:30|7759.7|7753.7|7759.1|7753.1|7759.7|7753.7|7759.1|7753.1|0
1653542930000|2022-05-26 05:28:50|7758.6|7752.6|7758.4|7752.4|7758.6|7752.6|7758.4|7752.4|0
1653542950000|2022-05-26 05:29:10|7758.6|7752.6|7759.6|7753.6|7759.6|7753.6|7758.6|7752.6|0
1653542980000|2022-05-26 05:29:40|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|0
1653542990000|2022-05-26 05:29:50|7759.6|7753.6|7759.4|7753.4|7759.6|7753.6|7759.4|7753.4|0
1653543000000|2022-05-26 05:30:00|7759.1|7753.1|7760.6|7754.6|7761.1|7755.1|7759.1|7753.1|0
1653543010000|2022-05-26 05:30:10|7760.9|7754.9|7764.1|7758.1|7765.4|7759.4|7760.9|7754.9|3
1653543030000|2022-05-26 05:30:30|7764.4|7758.4|7762.4|7756.4|7764.4|7758.4|7762.1|7756.1|0
1653543040000|2022-05-26 05:30:40|7762.1|7756.1|7761.4|7755.4|7762.1|7756.1|7761.4|7755.4|0
1653543050000|2022-05-26 05:30:50|7761.1|7755.1|7759.4|7753.4|7761.1|7755.1|7759.1|7753.1|0
1653543060000|2022-05-26 05:31:00|7759.9|7753.9|7757.9|7751.9|7759.9|7753.9|7757.9|7751.9|0
1653543070000|2022-05-26 05:31:10|7757.4|7751.4|7756.4|7750.4|7757.4|7751.4|7756.4|7750.4|0
1653543080000|2022-05-26 05:31:20|7756.1|7750.1|7755.9|7749.9|7756.9|7750.9|7755.6|7749.6|1
1653543090000|2022-05-26 05:31:30|7756.1|7750.1|7756.9|7750.9|7756.9|7750.9|7756.1|7750.1|1
1653543100000|2022-05-26 05:31:40|7757.9|7751.9|7755.9|7749.9|7757.9|7751.9|7755.9|7749.9|0
1653543120000|2022-05-26 05:32:00|7756.4|7750.4|7756.9|7750.9|7757.9|7751.9|7755.9|7749.9|3
1653543130000|2022-05-26 05:32:10|7757.4|7751.4|7757.9|7751.9|7757.9|7751.9|7755.9|7749.9|1
1653543140000|2022-05-26 05:32:20|7758.4|7752.4|7756.4|7750.4|7758.4|7752.4|7756.4|7750.4|1
1653543150000|2022-05-26 05:32:30|7757.4|7751.4|7757.1|7751.1|7757.4|7751.4|7755.9|7749.9|2
1653543160000|2022-05-26 05:32:40|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|0
1653543170000|2022-05-26 05:32:50|7757.1|7751.1|7756.4|7750.4|7757.1|7751.1|7755.6|7749.6|2
1653543180000|2022-05-26 05:33:00|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|0
1653543190000|2022-05-26 05:33:10|7755.6|7749.6|7755.6|7749.6|7755.6|7749.6|7755.6|7749.6|0
1653543210000|2022-05-26 05:33:30|7752.4|7746.4|7752.9|7746.9|7752.9|7746.9|7750.1|7744.1|13
1653543220000|2022-05-26 05:33:40|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|1
1653543230000|2022-05-26 05:33:50|7753.4|7747.4|7753.6|7747.6|7755.1|7749.1|7752.9|7746.9|1
1653543240000|2022-05-26 05:34:00|7753.1|7747.1|7752.4|7746.4|7753.1|7747.1|7752.4|7746.4|0
1653543250000|2022-05-26 05:34:10|7752.6|7746.6|7752.4|7746.4|7753.9|7747.9|7752.4|7746.4|2
1653543260000|2022-05-26 05:34:20|7752.1|7746.1|7753.9|7747.9|7754.4|7748.4|7752.1|7746.1|2
1653543270000|2022-05-26 05:34:30|7754.1|7748.1|7753.9|7747.9|7754.1|7748.1|7753.4|7747.4|0
1653543280000|2022-05-26 05:34:40|7754.1|7748.1|7754.9|7748.9|7754.9|7748.9|7754.1|7748.1|0
1653543290000|2022-05-26 05:34:50|7754.4|7748.4|7754.9|7748.9|7754.9|7748.9|7754.4|7748.4|0
1653543300000|2022-05-26 05:35:00|7755.1|7749.1|7755.1|7749.1|7755.1|7749.1|7755.1|7749.1|0
1653543310000|2022-05-26 05:35:10|7755.4|7749.4|7758.9|7752.9|7758.9|7752.9|7755.4|7749.4|4
1653543320000|2022-05-26 05:35:20|7758.6|7752.6|7758.4|7752.4|7758.6|7752.6|7758.4|7752.4|0
1653543330000|2022-05-26 05:35:30|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1653543340000|2022-05-26 05:35:40|7756.9|7750.9|7756.9|7750.9|7757.4|7751.4|7756.4|7750.4|0
1653543350000|2022-05-26 05:35:50|7757.1|7751.1|7757.4|7751.4|7757.4|7751.4|7757.1|7751.1|0
1653543360000|2022-05-26 05:36:00|7756.9|7750.9|7756.4|7750.4|7757.4|7751.4|7756.4|7750.4|0
1653543370000|2022-05-26 05:36:10|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|0
1653543380000|2022-05-26 05:36:20|7755.6|7749.6|7755.9|7749.9|7755.9|7749.9|7755.4|7749.4|0
1653543410000|2022-05-26 05:36:50|7755.6|7749.6|7754.4|7748.4|7755.6|7749.6|7754.4|7748.4|0
1653543420000|2022-05-26 05:37:00|7754.9|7748.9|7755.4|7749.4|7755.9|7749.9|7754.9|7748.9|0
1653543430000|2022-05-26 05:37:10|7756.4|7750.4|7757.4|7751.4|7757.4|7751.4|7756.4|7750.4|1
1653543450000|2022-05-26 05:37:30|7757.9|7751.9|7756.9|7750.9|7757.9|7751.9|7756.9|7750.9|1
1653543460000|2022-05-26 05:37:40|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|5
1653543470000|2022-05-26 05:37:50|7754.9|7748.9|7755.4|7749.4|7755.4|7749.4|7754.9|7748.9|0
1653543480000|2022-05-26 05:38:00|7755.6|7749.6|7755.9|7749.9|7755.9|7749.9|7755.6|7749.6|0
1653543490000|2022-05-26 05:38:10|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|0
1653543500000|2022-05-26 05:38:20|7755.9|7749.9|7753.9|7747.9|7755.9|7749.9|7753.9|7747.9|2
1653543550000|2022-05-26 05:39:10|7754.1|7748.1|7753.4|7747.4|7754.1|7748.1|7753.4|7747.4|0
1653543570000|2022-05-26 05:39:30|7752.9|7746.9|7752.4|7746.4|7752.9|7746.9|7752.1|7746.1|0
1653543580000|2022-05-26 05:39:40|7752.6|7746.6|7751.4|7745.4|7752.6|7746.6|7751.4|7745.4|0
1653543590000|2022-05-26 05:39:50|7752.4|7746.4|7751.9|7745.9|7752.4|7746.4|7751.9|7745.9|0
1653543600000|2022-05-26 05:40:00|7752.4|7746.4|7752.1|7746.1|7752.4|7746.4|7751.9|7745.9|0
1653543610000|2022-05-26 05:40:10|7752.4|7746.4|7752.9|7746.9|7752.9|7746.9|7752.4|7746.4|0
1653543630000|2022-05-26 05:40:30|7752.4|7746.4|7752.9|7746.9|7752.9|7746.9|7752.4|7746.4|0
1653543640000|2022-05-26 05:40:40|7754.1|7748.1|7756.6|7750.6|7756.6|7750.6|7754.1|7748.1|3
1653543650000|2022-05-26 05:40:50|7756.4|7750.4|7755.9|7749.9|7756.4|7750.4|7755.9|7749.9|0
1653543660000|2022-05-26 05:41:00|7755.6|7749.6|7754.9|7748.9|7755.6|7749.6|7754.9|7748.9|0
1653543710000|2022-05-26 05:41:50|7754.4|7748.4|7753.4|7747.4|7754.4|7748.4|7753.4|7747.4|1
1653543750000|2022-05-26 05:42:30|7752.4|7746.4|7752.4|7746.4|7752.4|7746.4|7752.4|7746.4|0
1653543800000|2022-05-26 05:43:20|7751.9|7745.9|7751.9|7745.9|7751.9|7745.9|7751.9|7745.9|0
1653543820000|2022-05-26 05:43:40|7751.8|7745.8|7754.8|7748.8|7754.8|7748.8|7751.8|7745.8|1
1653543830000|2022-05-26 05:43:50|7755.1|7749.1|7755.3|7749.3|7755.8|7749.8|7755.1|7749.1|2
1653543870000|2022-05-26 05:44:30|7755.1|7749.1|7754.3|7748.3|7755.1|7749.1|7754.1|7748.1|0
1653543930000|2022-05-26 05:45:30|7754.1|7748.1|7753.8|7747.8|7754.1|7748.1|7753.8|7747.8|0
1653543940000|2022-05-26 05:45:40|7753.6|7747.6|7752.8|7746.8|7753.6|7747.6|7752.8|7746.8|0
1653543960000|2022-05-26 05:46:00|7753.3|7747.3|7754.3|7748.3|7754.6|7748.6|7753.3|7747.3|1
1653543970000|2022-05-26 05:46:10|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|0
1653543980000|2022-05-26 05:46:20|7755.1|7749.1|7758.3|7752.3|7758.3|7752.3|7755.1|7749.1|1
1653543990000|2022-05-26 05:46:30|7758.6|7752.6|7758.3|7752.3|7759.3|7753.3|7758.3|7752.3|0
1653544000000|2022-05-26 05:46:40|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|1
1653544020000|2022-05-26 05:47:00|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|0
1653544040000|2022-05-26 05:47:20|7758.8|7752.8|7759.8|7753.8|7760.8|7754.8|7758.8|7752.8|6
1653544050000|2022-05-26 05:47:30|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|2
1653544060000|2022-05-26 05:47:40|7757.6|7751.6|7756.3|7750.3|7758.1|7752.1|7756.3|7750.3|2
1653544070000|2022-05-26 05:47:50|7755.8|7749.8|7757.8|7751.8|7757.8|7751.8|7755.8|7749.8|1
1653544080000|2022-05-26 05:48:00|7758.1|7752.1|7759.3|7753.3|7759.3|7753.3|7758.1|7752.1|1
1653544090000|2022-05-26 05:48:10|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.3|7752.3|0
1653544100000|2022-05-26 05:48:20|7758.3|7752.3|7758.8|7752.8|7758.8|7752.8|7758.3|7752.3|0
1653544110000|2022-05-26 05:48:30|7758.6|7752.6|7758.8|7752.8|7758.8|7752.8|7758.3|7752.3|0
1653544120000|2022-05-26 05:48:40|7758.6|7752.6|7758.3|7752.3|7758.8|7752.8|7758.3|7752.3|0
1653544130000|2022-05-26 05:48:50|7758.1|7752.1|7757.8|7751.8|7758.1|7752.1|7757.3|7751.3|1
1653544140000|2022-05-26 05:49:00|||||||||1
1653544160000|2022-05-26 05:49:20|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1653544170000|2022-05-26 05:49:30|7757.8|7751.8|7757.6|7751.6|7757.8|7751.8|7757.6|7751.6|0
1653544180000|2022-05-26 05:49:40|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|7757.8|7751.8|0
1653544190000|2022-05-26 05:49:50|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|1
1653544200000|2022-05-26 05:50:00|7757.3|7751.3|7756.6|7750.6|7757.3|7751.3|7756.6|7750.6|2
1653544210000|2022-05-26 05:50:10|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|0
1653544240000|2022-05-26 05:50:40|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|0
1653544260000|2022-05-26 05:51:00|||||||||6
1653544270000|2022-05-26 05:51:10|||||||||2
1653544290000|2022-05-26 05:51:30|||||||||1
1653544320000|2022-05-26 05:52:00|7757.1|7751.1|7756.8|7750.8|7757.1|7751.1|7756.8|7750.8|2
1653544330000|2022-05-26 05:52:10|||||||||3
1653544380000|2022-05-26 05:53:00|7754.8|7748.8|7753.3|7747.3|7755.1|7749.1|7753.3|7747.3|1
1653544390000|2022-05-26 05:53:10|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|4
1653544400000|2022-05-26 05:53:20|7756.1|7750.1|7756.3|7750.3|7756.3|7750.3|7756.1|7750.1|0
1653544410000|2022-05-26 05:53:30|7755.8|7749.8|7754.3|7748.3|7755.8|7749.8|7754.3|7748.3|0
1653544420000|2022-05-26 05:53:40|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|0
1653544440000|2022-05-26 05:54:00|7752.8|7746.8|7751.8|7745.8|7752.8|7746.8|7751.8|7745.8|0
1653544450000|2022-05-26 05:54:10|7751.6|7745.6|7751.8|7745.8|7751.8|7745.8|7751.6|7745.6|0
1653544460000|2022-05-26 05:54:20|7750.8|7744.8|7750.8|7744.8|7750.8|7744.8|7750.8|7744.8|1
1653544470000|2022-05-26 05:54:30|7751.1|7745.1|7750.8|7744.8|7751.1|7745.1|7750.8|7744.8|0
1653544480000|2022-05-26 05:54:40|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|0
1653544490000|2022-05-26 05:54:50|7752.1|7746.1|7751.6|7745.6|7752.1|7746.1|7751.6|7745.6|2
1653544500000|2022-05-26 05:55:00|7751.8|7745.8|7751.1|7745.1|7751.8|7745.8|7750.8|7744.8|0
1653544510000|2022-05-26 05:55:10|7751.3|7745.3|7751.3|7745.3|7751.3|7745.3|7750.8|7744.8|0
1653544520000|2022-05-26 05:55:20|7751.1|7745.1|7751.3|7745.3|7751.3|7745.3|7750.8|7744.8|0
1653544530000|2022-05-26 05:55:30|7751.1|7745.1|7750.8|7744.8|7751.1|7745.1|7750.8|7744.8|0
1653544540000|2022-05-26 05:55:40|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|7750.3|7744.3|0
1653544560000|2022-05-26 05:56:00|7749.8|7743.8|7749.8|7743.8|7749.8|7743.8|7749.8|7743.8|2
1653544570000|2022-05-26 05:56:10|7749.3|7743.3|7747.6|7741.6|7749.3|7743.3|7747.6|7741.6|8
1653544580000|2022-05-26 05:56:20|7748.3|7742.3|7749.8|7743.8|7749.8|7743.8|7748.3|7742.3|4
1653544590000|2022-05-26 05:56:30|7750.1|7744.1|7751.6|7745.6|7751.8|7745.8|7749.8|7743.8|1
1653544600000|2022-05-26 05:56:40|7751.3|7745.3|7749.3|7743.3|7751.3|7745.3|7748.8|7742.8|1
1653544620000|2022-05-26 05:57:00|7749.6|7743.6|7750.8|7744.8|7751.8|7745.8|7749.6|7743.6|2
1653544630000|2022-05-26 05:57:10|7750.6|7744.6|7750.8|7744.8|7750.8|7744.8|7749.3|7743.3|2
1653544640000|2022-05-26 05:57:20|7751.1|7745.1|7752.8|7746.8|7752.8|7746.8|7751.1|7745.1|2
1653544650000|2022-05-26 05:57:30|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|0
1653544660000|2022-05-26 05:57:40|7753.6|7747.6|7753.3|7747.3|7753.6|7747.6|7753.3|7747.3|0
1653544670000|2022-05-26 05:57:50|7751.8|7745.8|7752.3|7746.3|7752.3|7746.3|7751.8|7745.8|2
1653544680000|2022-05-26 05:58:00|7752.6|7746.6|7755.8|7749.8|7755.8|7749.8|7752.6|7746.6|3
1653544690000|2022-05-26 05:58:10|7756.3|7750.3|7757.8|7751.8|7757.8|7751.8|7756.3|7750.3|0
1653544700000|2022-05-26 05:58:20|7758.1|7752.1|7756.1|7750.1|7758.1|7752.1|7756.1|7750.1|1
1653544710000|2022-05-26 05:58:30|7756.6|7750.6|7758.3|7752.3|7758.8|7752.8|7756.6|7750.6|0
1653544720000|2022-05-26 05:58:40|7758.6|7752.6|7758.3|7752.3|7758.6|7752.6|7758.3|7752.3|0
1653544730000|2022-05-26 05:58:50|7758.6|7752.6|7757.8|7751.8|7758.6|7752.6|7757.8|7751.8|0
1653544740000|2022-05-26 05:59:00|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|0
1653544800000|2022-05-26 06:00:00|7758.8|7752.8|7758.8|7752.8|7759.3|7753.3|7758.6|7752.6|0
1653544810000|2022-05-26 06:00:10|7759.3|7753.3|7760.8|7754.8|7761.1|7755.1|7759.3|7753.3|1
1653544830000|2022-05-26 06:00:30|7761.1|7755.1|7762.8|7756.8|7762.8|7756.8|7761.1|7755.1|0
1653544840000|2022-05-26 06:00:40|7762.3|7756.3|7759.8|7753.8|7762.3|7756.3|7759.8|7753.8|1
1653544850000|2022-05-26 06:00:50|7760.3|7754.3|7761.3|7755.3|7761.3|7755.3|7760.3|7754.3|0
1653544860000|2022-05-26 06:01:00|7761.6|7755.6|7758.8|7752.8|7761.6|7755.6|7758.8|7752.8|2
1653544870000|2022-05-26 06:01:10|7758.3|7752.3|7757.8|7751.8|7758.3|7752.3|7757.8|7751.8|0
1653544880000|2022-05-26 06:01:20|7758.1|7752.1|7757.8|7751.8|7758.1|7752.1|7757.8|7751.8|0
1653544890000|2022-05-26 06:01:30|7757.3|7751.3|7756.8|7750.8|7757.3|7751.3|7756.8|7750.8|0
1653544950000|2022-05-26 06:02:30|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|0
1653544960000|2022-05-26 06:02:40|7755.8|7749.8|7755.6|7749.6|7755.8|7749.8|7755.6|7749.6|0
1653544970000|2022-05-26 06:02:50|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|0
1653544980000|2022-05-26 06:03:00|7754.3|7748.3|7750.6|7744.6|7754.3|7748.3|7750.6|7744.6|2
1653544990000|2022-05-26 06:03:10|7750.1|7744.1|7751.8|7745.8|7752.3|7746.3|7749.8|7743.8|1
1653545000000|2022-05-26 06:03:20|7751.6|7745.6|7752.3|7746.3|7752.3|7746.3|7751.1|7745.1|0
1653545010000|2022-05-26 06:03:30|7752|7746|7751.8|7745.8|7752|7746|7751.8|7745.8|0
1653545020000|2022-05-26 06:03:40|7750.3|7744.3|7749.8|7743.8|7750.3|7744.3|7749.8|7743.8|0
1653545040000|2022-05-26 06:04:00|7749|7743|7752.5|7746.5|7752.8|7746.8|7749|7743|6
1653545050000|2022-05-26 06:04:10|7752.3|7746.3|7754.8|7748.8|7755.1|7749.1|7752.3|7746.3|0
1653545070000|2022-05-26 06:04:30|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|0
1653545080000|2022-05-26 06:04:40|7752.8|7746.8|7751.6|7745.6|7752.8|7746.8|7751.6|7745.6|0
1653545090000|2022-05-26 06:04:50|7751.8|7745.8|7752.1|7746.1|7752.3|7746.3|7751.8|7745.8|0
1653545100000|2022-05-26 06:05:00|7751.6|7745.6|7752.1|7746.1|7752.1|7746.1|7751.6|7745.6|0
1653545110000|2022-05-26 06:05:10|7752.3|7746.3|7754.5|7748.5|7754.5|7748.5|7752.3|7746.3|1
1653545120000|2022-05-26 06:05:20|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|0
1653545130000|2022-05-26 06:05:30|7754.5|7748.5|7755.1|7749.1|7755.1|7749.1|7754.5|7748.5|0
1653545140000|2022-05-26 06:05:40|7755.3|7749.3|7753.6|7747.6|7755.3|7749.3|7753.6|7747.6|1
1653545150000|2022-05-26 06:05:50|7753.3|7747.3|7752.3|7746.3|7753.3|7747.3|7752.3|7746.3|0
1653545160000|2022-05-26 06:06:00|7751.8|7745.8|7752.1|7746.1|7752.1|7746.1|7751.1|7745.1|1
1653545170000|2022-05-26 06:06:10|7752.3|7746.3|7754.8|7748.8|7754.8|7748.8|7752.3|7746.3|1
1653545190000|2022-05-26 06:06:30|7754.3|7748.3|7754.3|7748.3|7754.3|7748.3|7754.3|7748.3|0
1653545200000|2022-05-26 06:06:40|7754.5|7748.5|7754.8|7748.8|7754.8|7748.8|7754.5|7748.5|0
1653545210000|2022-05-26 06:06:50|7754.5|7748.5|7754.5|7748.5|7754.5|7748.5|7754.5|7748.5|0
1653545220000|2022-05-26 06:07:00|7754.8|7748.8|7756.8|7750.8|7756.8|7750.8|7754.5|7748.5|2
1653545240000|2022-05-26 06:07:20|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|0
1653545250000|2022-05-26 06:07:30|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|0
1653545260000|2022-05-26 06:07:40|7757.1|7751.1|7758.8|7752.8|7758.8|7752.8|7756.8|7750.8|1
1653545270000|2022-05-26 06:07:50|7758.3|7752.3|7757.1|7751.1|7758.3|7752.3|7757.1|7751.1|0
1653545280000|2022-05-26 06:08:00|7757.5|7751.5|7758.3|7752.3|7758.3|7752.3|7757.5|7751.5|0
1653545290000|2022-05-26 06:08:10|7759.3|7753.3|7759|7753|7759.3|7753.3|7759|7753|1
1653545310000|2022-05-26 06:08:30|7757|7751|7756.8|7750.8|7757|7751|7756.8|7750.8|3
1653545330000|2022-05-26 06:08:50|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|0
1653545340000|2022-05-26 06:09:00|7758.8|7752.8|7758.3|7752.3|7758.8|7752.8|7758.3|7752.3|3
1653545360000|2022-05-26 06:09:20|7758.8|7752.8|7760.5|7754.5|7760.5|7754.5|7758.8|7752.8|1
1653545370000|2022-05-26 06:09:30|7760.8|7754.8|7759.8|7753.8|7761|7755|7759.8|7753.8|0
1653545380000|2022-05-26 06:09:40|7760|7754|7759.8|7753.8|7760|7754|7759.8|7753.8|0
1653545390000|2022-05-26 06:09:50|7760|7754|7759.8|7753.8|7760|7754|7759.8|7753.8|0
1653545400000|2022-05-26 06:10:00|7759.5|7753.5|7760|7754|7760|7754|7758.8|7752.8|0
1653545410000|2022-05-26 06:10:10|7759.8|7753.8|7759.8|7753.8|7760|7754|7759.3|7753.3|0
1653545420000|2022-05-26 06:10:20|7759.5|7753.5|7760.3|7754.3|7760.3|7754.3|7759.5|7753.5|0
1653545430000|2022-05-26 06:10:30|7759.8|7753.8|7760|7754|7760|7754|7759.5|7753.5|0
1653545440000|2022-05-26 06:10:40|7760.3|7754.3|7760.3|7754.3|7760.3|7754.3|7760|7754|0
1653545450000|2022-05-26 06:10:50|7759.8|7753.8|7759|7753|7759.8|7753.8|7759|7753|1
1653545460000|2022-05-26 06:11:00|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7758.5|7752.5|0
1653545470000|2022-05-26 06:11:10|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|0
1653545480000|2022-05-26 06:11:20|7759.3|7753.3|7760.3|7754.3|7760.3|7754.3|7759|7753|3
1653545490000|2022-05-26 06:11:30|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|0
1653545500000|2022-05-26 06:11:40|7761.5|7755.5|7761.3|7755.3|7761.8|7755.8|7761|7755|1
1653545510000|2022-05-26 06:11:50|7761.8|7755.8|7762.3|7756.3|7762.3|7756.3|7761.8|7755.8|0
1653545520000|2022-05-26 06:12:00|7762.5|7756.5|7759.8|7753.8|7762.5|7756.5|7759.8|7753.8|1
1653545530000|2022-05-26 06:12:10|7759.5|7753.5|7759.3|7753.3|7759.5|7753.5|7759.3|7753.3|0
1653545540000|2022-05-26 06:12:20|7758.8|7752.8|7758.3|7752.3|7759|7753|7758.3|7752.3|0
1653545550000|2022-05-26 06:12:30|7758|7752|7758|7752|7758.3|7752.3|7758|7752|0
1653545570000|2022-05-26 06:12:50|7758.3|7752.3|7759.3|7753.3|7759.3|7753.3|7758.3|7752.3|1
1653545580000|2022-05-26 06:13:00|7759|7753|7758|7752|7759|7753|7758|7752|1
1653545590000|2022-05-26 06:13:10|7757.5|7751.5|7758.5|7752.5|7758.5|7752.5|7757.5|7751.5|1
1653545600000|2022-05-26 06:13:20|7758.8|7752.8|7757|7751|7759.3|7753.3|7756.8|7750.8|3
1653545610000|2022-05-26 06:13:30|7756.8|7750.8|7756.3|7750.3|7756.8|7750.8|7756.3|7750.3|0
1653545620000|2022-05-26 06:13:40|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|1
1653545630000|2022-05-26 06:13:50|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|0
1653545640000|2022-05-26 06:14:00|7759.5|7753.5|7762.8|7756.8|7762.8|7756.8|7759.5|7753.5|0
1653545650000|2022-05-26 06:14:10|7762.3|7756.3|7761.8|7755.8|7762.3|7756.3|7761.8|7755.8|0
1653545660000|2022-05-26 06:14:20|7763.5|7757.5|7764|7758|7764|7758|7762.8|7756.8|6
1653545670000|2022-05-26 06:14:30|7763.8|7757.8|7763.8|7757.8|7763.8|7757.8|7763.8|7757.8|0
1653545680000|2022-05-26 06:14:40|7764.3|7758.3|7764.8|7758.8|7764.8|7758.8|7764.3|7758.3|1
1653545700000|2022-05-26 06:15:00|7765.5|7759.5|7766.3|7760.3|7766.3|7760.3|7765|7759|2
1653545710000|2022-05-26 06:15:10|7766.5|7760.5|7765.5|7759.5|7766.5|7760.5|7765.5|7759.5|0
1653545720000|2022-05-26 06:15:20|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|1
1653545730000|2022-05-26 06:15:30|7766|7760|7766.5|7760.5|7766.8|7760.8|7766|7760|0
1653545760000|2022-05-26 06:16:00|7767|7761|7766.8|7760.8|7767.3|7761.3|7766|7760|1
1653545770000|2022-05-26 06:16:10|7769.5|7763.5|7769.8|7763.8|7769.8|7763.8|7769.5|7763.5|2
1653545780000|2022-05-26 06:16:20|7770.3|7764.3|7772|7766|7772|7766|7770.3|7764.3|1
1653545790000|2022-05-26 06:16:30|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|0
1653545800000|2022-05-26 06:16:40|7772.3|7766.3|7771.3|7765.3|7772.3|7766.3|7771.3|7765.3|0
1653545820000|2022-05-26 06:17:00|7771.8|7765.8|7771.5|7765.5|7772|7766|7771.5|7765.5|1
1653545830000|2022-05-26 06:17:10|7772|7766|7772|7766|7772|7766|7772|7766|0
1653545840000|2022-05-26 06:17:20|7771.8|7765.8|7772|7766|7772.3|7766.3|7771.8|7765.8|0
1653545850000|2022-05-26 06:17:30|7771.8|7765.8|7772|7766|7772|7766|7771.5|7765.5|0
1653545860000|2022-05-26 06:17:40|7771.8|7765.8|7772|7766|7772|7766|7771.8|7765.8|0
1653545880000|2022-05-26 06:18:00|7771.8|7765.8|7772.8|7766.8|7772.8|7766.8|7771.3|7765.3|1
1653545890000|2022-05-26 06:18:10|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|0
1653545900000|2022-05-26 06:18:20|7772.8|7766.8|7772.5|7766.5|7772.8|7766.8|7772.5|7766.5|0
1653545910000|2022-05-26 06:18:30|7772.8|7766.8|7772.5|7766.5|7772.8|7766.8|7772.5|7766.5|0
1653545940000|2022-05-26 06:19:00|7770.8|7764.8|7771|7765|7771|7765|7770.8|7764.8|2
1653545950000|2022-05-26 06:19:10|7771.3|7765.3|7771|7765|7771.3|7765.3|7771|7765|0
1653545960000|2022-05-26 06:19:20|7771.3|7765.3|7771|7765|7771.3|7765.3|7771|7765|0
1653545970000|2022-05-26 06:19:30|7770.8|7764.8|7770.5|7764.5|7770.8|7764.8|7770.5|7764.5|0
1653545990000|2022-05-26 06:19:50|7770.3|7764.3|7770.8|7764.8|7770.8|7764.8|7770.3|7764.3|0
1653546000000|2022-05-26 06:20:00|7770.5|7764.5|7770.8|7764.8|7770.8|7764.8|7770.5|7764.5|1
1653546020000|2022-05-26 06:20:20|7770.3|7764.3|7770.8|7764.8|7770.8|7764.8|7770.3|7764.3|0
1653546040000|2022-05-26 06:20:40|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|0
1653546050000|2022-05-26 06:20:50|7771.8|7765.8|7773.5|7767.5|7774|7768|7771.8|7765.8|2
1653546060000|2022-05-26 06:21:00|7773.8|7767.8|7773.8|7767.8|7773.8|7767.8|7773.5|7767.5|0
1653546070000|2022-05-26 06:21:10|7773.5|7767.5|7773.3|7767.3|7773.5|7767.5|7773.3|7767.3|2
1653546080000|2022-05-26 06:21:20|7773|7767|7772.8|7766.8|7773|7767|7772.8|7766.8|0
1653546090000|2022-05-26 06:21:30|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|0
1653546100000|2022-05-26 06:21:40|7771.3|7765.3|7770.8|7764.8|7771.3|7765.3|7770.8|7764.8|1
1653546110000|2022-05-26 06:21:50|7771|7765|7771.3|7765.3|7771.3|7765.3|7771|7765|0
1653546120000|2022-05-26 06:22:00|7771.5|7765.5|7773.3|7767.3|7773.3|7767.3|7771.5|7765.5|1
1653546130000|2022-05-26 06:22:10|||||||||1
1653546150000|2022-05-26 06:22:30|7774.5|7768.5|7774.8|7768.8|7775.3|7769.3|7774.5|7768.5|1
1653546160000|2022-05-26 06:22:40|7775.3|7769.3|7774.8|7768.8|7775.3|7769.3|7774.8|7768.8|0
1653546170000|2022-05-26 06:22:50|7775|7769|7777|7771|7777|7771|7775|7769|6
1653546180000|2022-05-26 06:23:00|7776|7770|7776|7770|7776|7770|7776|7770|1
1653546220000|2022-05-26 06:23:40|7777|7771|7777|7771|7777|7771|7777|7771|0
1653546240000|2022-05-26 06:24:00|7777.3|7771.3|7778.8|7772.8|7781|7775|7777.3|7771.3|7
1653546250000|2022-05-26 06:24:10|7778|7772|7778|7772|7778|7772|7778|7772|0
1653546260000|2022-05-26 06:24:20|7779.8|7773.8|7779.5|7773.5|7779.8|7773.8|7779.5|7773.5|4
1653546280000|2022-05-26 06:24:40|7779.8|7773.8|7781.5|7775.5|7781.5|7775.5|7779.8|7773.8|3
1653546300000|2022-05-26 06:25:00|7782|7776|7781.5|7775.5|7782|7776|7781|7775|4
1653546310000|2022-05-26 06:25:10|7782|7776|7782|7776|7782|7776|7782|7776|2
1653546330000|2022-05-26 06:25:30|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|0
1653546340000|2022-05-26 06:25:40|7781|7775|7781|7775|7781|7775|7781|7775|0
1653546360000|2022-05-26 06:26:00|7780|7774|7782.5|7776.5|7782.5|7776.5|7779.3|7773.3|10
1653546380000|2022-05-26 06:26:20|7782.3|7776.3|7781.3|7775.3|7782.3|7776.3|7781.3|7775.3|2
1653546400000|2022-05-26 06:26:40|7781|7775|7780.8|7774.8|7781|7775|7780.8|7774.8|0
1653546410000|2022-05-26 06:26:50|7780.3|7774.3|7779.8|7773.8|7780.3|7774.3|7779.8|7773.8|0
1653546420000|2022-05-26 06:27:00|7780.5|7774.5|7780.8|7774.8|7780.8|7774.8|7780.5|7774.5|2
1653546430000|2022-05-26 06:27:10|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1653546440000|2022-05-26 06:27:20|7780|7774|7780|7774|7780|7774|7780|7774|1
1653546460000|2022-05-26 06:27:40|7779.2|7773.2|7778|7772|7779.2|7773.2|7776|7770|1
1653546480000|2022-05-26 06:28:00|7778.2|7772.2|7779|7773|7780.2|7774.2|7778.2|7772.2|1
1653546490000|2022-05-26 06:28:10|7778.8|7772.8|7779|7773|7779|7773|7778.8|7772.8|0
1653546520000|2022-05-26 06:28:40|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1653546530000|2022-05-26 06:28:50|7778.8|7772.8|7779|7773|7779|7773|7778.8|7772.8|0
1653546550000|2022-05-26 06:29:10|7778.8|7772.8|7776.5|7770.5|7778.8|7772.8|7776.5|7770.5|1
1653546560000|2022-05-26 06:29:20|7777|7771|7776.8|7770.8|7777|7771|7776.5|7770.5|0
1653546570000|2022-05-26 06:29:30|7777|7771|7776.5|7770.5|7777|7771|7776.5|7770.5|0
1653546580000|2022-05-26 06:29:40|7776.3|7770.3|7776.8|7770.8|7776.8|7770.8|7774.5|7768.5|1
1653546590000|2022-05-26 06:29:50|7776.5|7770.5|7776.8|7770.8|7776.8|7770.8|7776.5|7770.5|0
1653546600000|2022-05-26 06:30:00|7777|7771|7773.3|7767.3|7777|7771|7773.3|7767.3|4
1653546610000|2022-05-26 06:30:10|7773.5|7767.5|7772.7|7766.7|7774.8|7768.8|7772.2|7766.2|4
1653546620000|2022-05-26 06:30:20|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|0
1653546630000|2022-05-26 06:30:30|7773|7767|7771|7765|7773|7767|7770.7|7764.7|1
1653546640000|2022-05-26 06:30:40|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|0
1653546670000|2022-05-26 06:31:10|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7770.7|7764.7|0
1653546700000|2022-05-26 06:31:40|7772.5|7766.5|7772.2|7766.2|7772.7|7766.7|7772.2|7766.2|1
1653546710000|2022-05-26 06:31:50|7772.5|7766.5|7772.7|7766.7|7772.7|7766.7|7772.5|7766.5|0
1653546720000|2022-05-26 06:32:00|7773.2|7767.2|7773.8|7767.8|7775|7769|7773.2|7767.2|1
1653546730000|2022-05-26 06:32:10|7773.5|7767.5|7773|7767|7773.5|7767.5|7773|7767|0
1653546740000|2022-05-26 06:32:20|7773.5|7767.5|7770.7|7764.7|7773.5|7767.5|7770.7|7764.7|1
1653546770000|2022-05-26 06:32:50|7772.2|7766.2|7771.7|7765.7|7772.2|7766.2|7771.7|7765.7|1
1653546780000|2022-05-26 06:33:00|7771|7765|7771.2|7765.2|7771.2|7765.2|7770.7|7764.7|0
1653546790000|2022-05-26 06:33:10|7771|7765|7767.5|7761.5|7771|7765|7767.5|7761.5|2
1653546800000|2022-05-26 06:33:20|7767|7761|7767.5|7761.5|7767.7|7761.7|7766.7|7760.7|0
1653546810000|2022-05-26 06:33:30|7768|7762|7768|7762|7768|7762|7768|7762|0
1653546820000|2022-05-26 06:33:40|7767.2|7761.2|7767.5|7761.5|7767.5|7761.5|7767.2|7761.2|0
1653546840000|2022-05-26 06:34:00|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|0
1653546860000|2022-05-26 06:34:20|7766.5|7760.5|7766.7|7760.7|7767|7761|7766.5|7760.5|1
1653546890000|2022-05-26 06:34:50|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|0
1653546900000|2022-05-26 06:35:00|7767|7761|7766.2|7760.2|7767|7761|7766.2|7760.2|0
1653546920000|2022-05-26 06:35:20|7766.5|7760.5|7766.7|7760.7|7766.7|7760.7|7766.5|7760.5|0
1653546940000|2022-05-26 06:35:40|7767.5|7761.5|7771.2|7765.2|7772.7|7766.7|7767.5|7761.5|1
1653546950000|2022-05-26 06:35:50|7771|7765|7771|7765|7771|7765|7771|7765|0
1653546960000|2022-05-26 06:36:00|7770.7|7764.7|7769|7763|7770.7|7764.7|7768.7|7762.7|0
1653546970000|2022-05-26 06:36:10|7769.5|7763.5|7772|7766|7772|7766|7769.5|7763.5|1
1653546980000|2022-05-26 06:36:20|7771|7765|7771|7765|7771|7765|7771|7765|0
1653546990000|2022-05-26 06:36:30|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|0
1653547000000|2022-05-26 06:36:40|7771|7765|7770.5|7764.5|7771|7765|7770.5|7764.5|0
1653547010000|2022-05-26 06:36:50|7770.7|7764.7|7770.7|7764.7|7771|7765|7770.7|7764.7|0
1653547020000|2022-05-26 06:37:00|7771|7765|7767.7|7761.7|7771|7765|7767.5|7761.5|1
1653547030000|2022-05-26 06:37:10|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|0
1653547040000|2022-05-26 06:37:20|7768.7|7762.7|7771.2|7765.2|7772.2|7766.2|7768.7|7762.7|1
1653547050000|2022-05-26 06:37:30|7772|7766|7769.7|7763.7|7772|7766|7769.7|7763.7|0
1653547060000|2022-05-26 06:37:40|7770.2|7764.2|7768|7762|7770.2|7764.2|7768|7762|3
1653547080000|2022-05-26 06:38:00|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|0
1653547090000|2022-05-26 06:38:10|7769.2|7763.2|7769.2|7763.2|7769.2|7763.2|7769.2|7763.2|0
1653547100000|2022-05-26 06:38:20|7769|7763|7769.2|7763.2|7769.2|7763.2|7768.7|7762.7|0
1653547110000|2022-05-26 06:38:30|7773.2||7773.2||7773.2||7773.2||1
1653547120000|2022-05-26 06:38:40|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|0
1653547130000|2022-05-26 06:38:50|7770.5|7764.5|7770.7|7764.7|7770.7|7764.7|7770.5|7764.5|0
1653547140000|2022-05-26 06:39:00|7771.2|7765.2|7770.7|7764.7|7771.2|7765.2|7770.7|7764.7|0
1653547150000|2022-05-26 06:39:10|7770.5|7764.5|7770.2|7764.2|7770.5|7764.5|7770.2|7764.2|0
1653547170000|2022-05-26 06:39:30|7770.5|7764.5|7770.5|7764.5|7770.5|7764.5|7770.5|7764.5|0
1653547180000|2022-05-26 06:39:40|7770.2|7764.2|7769.7|7763.7|7770.2|7764.2|7769.7|7763.7|0
1653547190000|2022-05-26 06:39:50|7769.5|7763.5|7768.5|7762.5|7769.5|7763.5|7768.5|7762.5|0
1653547200000|2022-05-26 06:40:00|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|1
1653547210000|2022-05-26 06:40:10|7769|7763|7770.5|7764.5|7770.5|7764.5|7769|7763|1
1653547220000|2022-05-26 06:40:20|7771.5|7765.5|7771|7765|7771.7|7765.7|7771|7765|1
1653547230000|2022-05-26 06:40:30|7771.5|7765.5|7771|7765|7771.5|7765.5|7771|7765|0
1653547250000|2022-05-26 06:40:50|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|7770.2|7764.2|0
1653547260000|2022-05-26 06:41:00|7769.5|7763.5|7768.7|7762.7|7769.5|7763.5|7768.7|7762.7|0
1653547270000|2022-05-26 06:41:10|7768.5|7762.5|7768.2|7762.2|7768.5|7762.5|7768.2|7762.2|0
1653547280000|2022-05-26 06:41:20|7767.5|7761.5|7766|7760|7767.5|7761.5|7766|7760|0
1653547320000|2022-05-26 06:42:00|7766.5|7760.5|7765.5|7759.5|7767|7761|7765.5|7759.5|1
1653547340000|2022-05-26 06:42:20|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|0
1653547350000|2022-05-26 06:42:30|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|0
1653547370000|2022-05-26 06:42:50|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|0
1653547380000|2022-05-26 06:43:00|7766|7760|7767|7761|7767|7761|7766|7760|0
1653547390000|2022-05-26 06:43:10|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|1
1653547410000|2022-05-26 06:43:30|7768|7762|7769.5|7763.5|7769.5|7763.5|7768|7762|2
1653547420000|2022-05-26 06:43:40|7769|7763|7768.5|7762.5|7769|7763|7768.5|7762.5|0
1653547430000|2022-05-26 06:43:50|7768.2|7762.2|7768|7762|7768.2|7762.2|7768|7762|0
1653547440000|2022-05-26 06:44:00|7768.2|7762.2|7771.2|7765.2|7771.2|7765.2|7768.2|7762.2|1
1653547450000|2022-05-26 06:44:10|7770.7|7764.7|7771.2|7765.2|7771.2|7765.2|7770.7|7764.7|0
1653547460000|2022-05-26 06:44:20|7771|7765|7770.5|7764.5|7771|7765|7770.5|7764.5|1
1653547480000|2022-05-26 06:44:40|7769.2|7763.2|7769|7763|7769.2|7763.2|7769|7763|6
1653547500000|2022-05-26 06:45:00|7769.2|7763.2|7769.5|7763.5|7769.5|7763.5|7768.5|7762.5|3
1653547510000|2022-05-26 06:45:10|7768.2|7762.2|7768|7762|7768.5|7762.5|7767.7|7761.7|4
1653547520000|2022-05-26 06:45:20|7768.2|7762.2|7769.7|7763.7|7769.7|7763.7|7768.2|7762.2|1
1653547530000|2022-05-26 06:45:30|7769.5|7763.5|7768.7|7762.7|7769.5|7763.5|7768|7762|0
1653547540000|2022-05-26 06:45:40|7768.5|7762.5|7768.7|7762.7|7768.7|7762.7|7768.5|7762.5|0
1653547550000|2022-05-26 06:45:50|7768.5|7762.5|7768.7|7762.7|7769|7763|7768.5|7762.5|0
1653547560000|2022-05-26 06:46:00|7768.5|7762.5|7770.7|7764.7|7770.7|7764.7|7767.5|7761.5|3
1653547570000|2022-05-26 06:46:10|7771.2|7765.2|7770.7|7764.7|7771.2|7765.2|7770.7|7764.7|4
1653547580000|2022-05-26 06:46:20|7771|7765|7773|7767|7773|7767|7771|7765|8
1653547590000|2022-05-26 06:46:30|7773.7|7767.7|7776.2|7770.2|7777.2|7771.2|7773.7|7767.7|2
1653547600000|2022-05-26 06:46:40|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|0
1653547610000|2022-05-26 06:46:50|7776.2|7770.2|7775.5|7769.5|7776.2|7770.2|7775.5|7769.5|0
1653547620000|2022-05-26 06:47:00|7773.7|7767.7|7772.7|7766.7|7773.7|7767.7|7772.7|7766.7|0
1653547630000|2022-05-26 06:47:10|7772.5|7766.5|7772.2|7766.2|7772.5|7766.5|7771.7|7765.7|0
1653547640000|2022-05-26 06:47:20|7772.5|7766.5|7772.7|7766.7|7772.7|7766.7|7772.5|7766.5|0
1653547660000|2022-05-26 06:47:40|7773|7767|7774.7|7768.7|7774.7|7768.7|7773|7767|0
1653547690000|2022-05-26 06:48:10|7774.2|7768.2|7772.2|7766.2|7774.2|7768.2|7772.2|7766.2|0
1653547700000|2022-05-26 06:48:20|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|0
1653547710000|2022-05-26 06:48:30|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1653547720000|2022-05-26 06:48:40|7772.5|7766.5|7773.2|7767.2|7773.2|7767.2|7772.5|7766.5|0
1653547730000|2022-05-26 06:48:50|7773|7767|7772.7|7766.7|7773|7767|7772.7|7766.7|0
1653547740000|2022-05-26 06:49:00|7772.5|7766.5|7771.2|7765.2|7772.5|7766.5|7771.2|7765.2|0
1653547750000|2022-05-26 06:49:10|7772.2|7766.2|7771.7|7765.7|7772.2|7766.2|7771.4|7765.4|1
1653547760000|2022-05-26 06:49:20|7770.7|7764.7|7772.2|7766.2|7772.7|7766.7|7770|7764|0
1653547770000|2022-05-26 06:49:30|7771.9|7765.9|7770.7|7764.7|7771.9|7765.9|7770.7|7764.7|0
1653547780000|2022-05-26 06:49:40|7770.5|7764.5|7769.9|7763.9|7770.5|7764.5|7769.9|7763.9|1
1653547790000|2022-05-26 06:49:50|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|0
1653547800000|2022-05-26 06:50:00|7768.7|7762.7|7768|7762|7769.2|7763.2|7768|7762|0
1653547810000|2022-05-26 06:50:10|7769|7763|7769|7763|7769|7763|7769|7763|0
1653547840000|2022-05-26 06:50:40|7769.5|7763.5|7770.7|7764.7|7770.7|7764.7|7769|7763|1
1653547850000|2022-05-26 06:50:50|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|0
1653547870000|2022-05-26 06:51:10|7771|7765|7771.7|7765.7|7771.7|7765.7|7771|7765|0
1653547880000|2022-05-26 06:51:20|7771.5|7765.5|7770.2|7764.2|7771.5|7765.5|7770.2|7764.2|1
1653547890000|2022-05-26 06:51:30|7769.9|7763.9|7769.9|7763.9|7769.9|7763.9|7769.9|7763.9|0
1653547900000|2022-05-26 06:51:40|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|0
1653547920000|2022-05-26 06:52:00|7770|7764|7770.5|7764.5|7770.5|7764.5|7770|7764|0
1653547930000|2022-05-26 06:52:10|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|0
1653547940000|2022-05-26 06:52:20|7773.4|7767.4|7773.4|7767.4|7773.4|7767.4|7773.4|7767.4|1
1653547950000|2022-05-26 06:52:30|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1653547970000|2022-05-26 06:52:50|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|1
1653547980000|2022-05-26 06:53:00|7772.7|7766.7|7770.2|7764.2|7772.7|7766.7|7770.2|7764.2|0
1653547990000|2022-05-26 06:53:10|7769.7|7763.7|7771.2|7765.2|7771.2|7765.2|7769.7|7763.7|2
1653548010000|2022-05-26 06:53:30|7772.7|7766.7|7774.2|7768.2|7774.2|7768.2|7772.2|7766.2|2
1653548020000|2022-05-26 06:53:40|7774.7|7768.7|7774.9|7768.9|7775.2|7769.2|7774.7|7768.7|0
1653548030000|2022-05-26 06:53:50|7775.7|7769.7|7775.2|7769.2|7775.7|7769.7|7775.2|7769.2|0
1653548040000|2022-05-26 06:54:00|7774.9|7768.9|7776.2|7770.2|7776.2|7770.2|7774.9|7768.9|0
1653548050000|2022-05-26 06:54:10|7775.7|7769.7|7775.4|7769.4|7775.7|7769.7|7775.2|7769.2|0
1653548070000|2022-05-26 06:54:30|7775.2|7769.2|7775.4|7769.4|7775.7|7769.7|7774.9|7768.9|0
1653548080000|2022-05-26 06:54:40|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|7776.2|7770.2|0
1653548090000|2022-05-26 06:54:50|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|0
1653548100000|2022-05-26 06:55:00|7775.7|7769.7|7777.2|7771.2|7777.2|7771.2|7774.9|7768.9|0
1653548110000|2022-05-26 06:55:10|7777.7|7771.7|7776.2|7770.2|7777.7|7771.7|7776.2|7770.2|0
1653548130000|2022-05-26 06:55:30|7776.7|7770.7|7776.7|7770.7|7776.7|7770.7|7776.7|7770.7|0
1653548140000|2022-05-26 06:55:40|7776.9|7770.9|7779.7|7773.7|7779.7|7773.7|7776.9|7770.9|1
1653548150000|2022-05-26 06:55:50|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|0
1653548160000|2022-05-26 06:56:00|7777.9|7771.9|7778.7|7772.7|7778.7|7772.7|7777.9|7771.9|0
1653548170000|2022-05-26 06:56:10|7779.2|7773.2|7779.2|7773.2|7780.9|7774.9|7778.7|7772.7|1
1653548190000|2022-05-26 06:56:30|7778.7|7772.7|7778.7|7772.7|7778.7|7772.7|7778.7|7772.7|0
1653548200000|2022-05-26 06:56:40|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|0
1653548210000|2022-05-26 06:56:50|7778.5|7772.5|7778.7|7772.7|7778.7|7772.7|7777.7|7771.7|3
1653548220000|2022-05-26 06:57:00|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|0
1653548230000|2022-05-26 06:57:10|7777.7|7771.7|7776.7|7770.7|7777.7|7771.7|7776.7|7770.7|0
1653548240000|2022-05-26 06:57:20|7776.9|7770.9|7777.2|7771.2|7777.2|7771.2|7776.9|7770.9|0
1653548250000|2022-05-26 06:57:30|7777.7|7771.7|7779.2|7773.2|7779.2|7773.2|7777.7|7771.7|1
1653548270000|2022-05-26 06:57:50|7778.2|7772.2|7777.7|7771.7|7778.2|7772.2|7777.7|7771.7|0
1653548290000|2022-05-26 06:58:10|7777.4|7771.4|7779.2|7773.2|7779.2|7773.2|7777.4|7771.4|0
1653548310000|2022-05-26 06:58:30|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|0
1653548320000|2022-05-26 06:58:40|7780.4|7774.4|7781.2|7775.2|7781.2|7775.2|7780.4|7774.4|0
1653548330000|2022-05-26 06:58:50|7780.7|7774.7|7779.7|7773.7|7780.7|7774.7|7779.7|7773.7|0
1653548340000|2022-05-26 06:59:00|7779.2|7773.2|7780.2|7774.2|7780.7|7774.7|7779.2|7773.2|2
1653548370000|2022-05-26 06:59:30|7779.7|7773.7|7779.2|7773.2|7779.7|7773.7|7779.2|7773.2|0
1653548380000|2022-05-26 06:59:40|7778.9|7772.9|7778.7|7772.7|7778.9|7772.9|7778.7|7772.7|0
1653548390000|2022-05-26 06:59:50|7778.2|7772.2|7776.9|7770.9|7778.2|7772.2|7776.7|7770.7|1
1653548400000|2022-05-26 07:00:00|7776.7|7770.7|7775.2|7769.2|7776.7|7770.7|7775.2|7769.2|1
1653548410000|2022-05-26 07:00:10|7774.2|7768.2|7774.4|7768.4|7774.4|7768.4|7774.2|7768.2|0
1653548420000|2022-05-26 07:00:20|7774.2|7768.2|7774.2|7768.2|7774.4|7768.4|7772.9|7766.9|0
1653548430000|2022-05-26 07:00:30|7773.9|7767.9|7774.2|7768.2|7774.2|7768.2|7773.9|7767.9|0
1653548440000|2022-05-26 07:00:40|7774.4|7768.4|7775.9|7769.9|7775.9|7769.9|7774.4|7768.4|0
1653548450000|2022-05-26 07:00:50|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|0
1653548460000|2022-05-26 07:01:00|7776.4|7770.4|7777.2|7771.2|7777.2|7771.2|7776.4|7770.4|0
1653548470000|2022-05-26 07:01:10|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1653548480000|2022-05-26 07:01:20|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|0
1653548490000|2022-05-26 07:01:30|7775.4|7769.4|7773.4|7767.4|7775.4|7769.4|7773.4|7767.4|1
1653548510000|2022-05-26 07:01:50|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|1
1653548520000|2022-05-26 07:02:00|7772.9|7766.9|7773.2|7767.2|7773.2|7767.2|7772.9|7766.9|0
1653548530000|2022-05-26 07:02:10|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1653548540000|2022-05-26 07:02:20|7773.4|7767.4|7771.2|7765.2|7773.4|7767.4|7771.2|7765.2|0
1653548560000|2022-05-26 07:02:40|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|2
1653548580000|2022-05-26 07:03:00|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|3
1653548600000|2022-05-26 07:03:20|7775.4|7769.4|7775.2|7769.2|7777.2|7771.2|7775.2|7769.2|1
1653548610000|2022-05-26 07:03:30|7774.9|7768.9|7774.7|7768.7|7774.9|7768.9|7774.2|7768.2|1
1653548620000|2022-05-26 07:03:40|7775.2|7769.2|7774.7|7768.7|7775.2|7769.2|7774.7|7768.7|0
1653548640000|2022-05-26 07:04:00|7774.4|7768.4|7768.7|7762.7|7774.4|7768.4|7767.9|7761.9|1
1653548650000|2022-05-26 07:04:10|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|0
1653548660000|2022-05-26 07:04:20|7767.9|7761.9|7764.9|7758.9|7767.9|7761.9|7764.6|7758.6|3
1653548690000|2022-05-26 07:04:50|7762.9|7756.9|7763.2|7757.2|7763.2|7757.2|7762.9|7756.9|0
1653548700000|2022-05-26 07:05:00|7764.4|7758.4|7764.7|7758.7|7764.7|7758.7|7764.2|7758.2|0
1653548710000|2022-05-26 07:05:10|7762.9|7756.9|7763.2|7757.2|7763.2|7757.2|7762.9|7756.9|2
1653548740000|2022-05-26 07:05:40|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|7765.7|7759.7|5
1653548760000|2022-05-26 07:06:00|7765.4|7759.4|7765.7|7759.7|7765.7|7759.7|7765.4|7759.4|0
1653548830000|2022-05-26 07:07:10|7765.4|7759.4|7763.7|7757.7|7765.4|7759.4|7763.7|7757.7|0
1653548840000|2022-05-26 07:07:20|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|0
1653548860000|2022-05-26 07:07:40|7764.7|7758.7|7764.2|7758.2|7764.7|7758.7|7764.2|7758.2|0
1653548880000|2022-05-26 07:08:00|7764.4|7758.4|7764.2|7758.2|7764.4|7758.4|7764.2|7758.2|0
1653548890000|2022-05-26 07:08:10|7764.4|7758.4|7764.7|7758.7|7764.7|7758.7|7764.4|7758.4|0
1653548900000|2022-05-26 07:08:20|7765.2|7759.2|7764.9|7758.9|7765.2|7759.2|7764.9|7758.9|0
1653548920000|2022-05-26 07:08:40|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.2|7758.2|0
1653548930000|2022-05-26 07:08:50|7764.9|7758.9|7765.2|7759.2|7765.2|7759.2|7764.9|7758.9|0
1653548960000|2022-05-26 07:09:20|7765.4|7759.4|7764.2|7758.2|7765.4|7759.4|7764.2|7758.2|2
1653548970000|2022-05-26 07:09:30|7761.2|7755.2|7761.4|7755.4|7761.4|7755.4|7761.2|7755.2|1
1653548980000|2022-05-26 07:09:40|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|0
1653548990000|2022-05-26 07:09:50|7761.4|7755.4|7766.7|7760.7|7766.7|7760.7|7761.4|7755.4|8
1653549000000|2022-05-26 07:10:00|7766.4|7760.4|7772.4|7762.4|7772.7|7763.9|7766.4|7760.4|2
1653549010000|2022-05-26 07:10:10|7769.9|7763.9|7769.9|7763.9|7769.9|7763.9|7769.9|7763.9|0
1653549020000|2022-05-26 07:10:20|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|7769.7|7763.7|0
1653549030000|2022-05-26 07:10:30|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|0
1653549040000|2022-05-26 07:10:40|7769.2|7763.2|7771.9|7765.9|7771.9|7765.9|7768.9|7762.9|2
1653549050000|2022-05-26 07:10:50|7771.2|7765.2|7771.2|7765.2|7771.4|7765.4|7771.2|7765.2|4
1653549060000|2022-05-26 07:11:00|7770.9|7764.9|7770.4|7764.4|7770.9|7764.9|7770.4|7764.4|0
1653549070000|2022-05-26 07:11:10|7770.2|7764.2|7768.2|7762.2|7770.2|7764.2|7768.2|7762.2|1
1653549110000|2022-05-26 07:11:50|7767.2|7761.2|7766.2|7760.2|7767.2|7761.2|7766.2|7760.2|0
1653549120000|2022-05-26 07:12:00|7766.4|7760.4|7767.4|7761.4|7767.4|7761.4|7766.4|7760.4|0
1653549140000|2022-05-26 07:12:20|7767.1|7761.1|7766.2|7760.2|7767.2|7761.2|7765.9|7759.9|1
1653549180000|2022-05-26 07:13:00|7765.9|7759.9|7764.2|7758.2|7765.9|7759.9|7764.2|7758.2|0
1653549200000|2022-05-26 07:13:20|7764.7|7758.7|7764.9|7758.9|7764.9|7758.9|7764.7|7758.7|0
1653549220000|2022-05-26 07:13:40|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|0
1653549230000|2022-05-26 07:13:50|7763.9|7757.9|7762.7|7756.7|7763.9|7757.9|7762.7|7756.7|0
1653549240000|2022-05-26 07:14:00|7762.9|7756.9|7762.7|7756.7|7762.9|7756.9|7762.7|7756.7|0
1653549270000|2022-05-26 07:14:30|7762.4|7756.4|7761.4|7755.4|7762.4|7756.4|7761.4|7755.4|5
1653549310000|2022-05-26 07:15:10|7761.2|7755.2|7759.9|7753.9|7761.2|7755.2|7759.9|7753.9|3
1653549330000|2022-05-26 07:15:30|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|0
1653549350000|2022-05-26 07:15:50|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|1
1653549380000|2022-05-26 07:16:20|7759.9|7753.9|7760.1|7754.1|7760.1|7754.1|7759.9|7753.9|1
1653549440000|2022-05-26 07:17:20|7759.9|7753.9|7760.1|7754.1|7760.1|7754.1|7759.9|7753.9|0
1653549470000|2022-05-26 07:17:50|7759.1|7753.1|7759.1|7753.1|7759.4|7753.4|7759.1|7753.1|2
1653549480000|2022-05-26 07:18:00|7758.6|7752.6|7759.1|7753.1|7759.6|7753.6|7758.6|7752.6|3
1653549490000|2022-05-26 07:18:10|7760.4|7754.4|7760.4|7754.4|7760.6|7754.6|7760.4|7754.4|3
1653549500000|2022-05-26 07:18:20|7760.6|7754.6|7760.4|7754.4|7760.6|7754.6|7760.4|7754.4|0
1653549520000|2022-05-26 07:18:40|7759.9|7753.9|7761.9|7755.9|7763.4|7757.4|7759.9|7753.9|2
1653549530000|2022-05-26 07:18:50|7761.6|7755.6|7762.6|7756.6|7762.6|7756.6|7761.4|7755.4|1
1653549540000|2022-05-26 07:19:00|7762.9|7756.9|7764.4|7758.4|7764.4|7758.4|7762.9|7756.9|0
1653549560000|2022-05-26 07:19:20|7769.1|7763.1|7769.4|7763.4|7769.4|7763.4|7769.1|7763.1|18
1653549580000|2022-05-26 07:19:40|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|0
1653549590000|2022-05-26 07:19:50|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|0
1653549620000|2022-05-26 07:20:20|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|0
1653549630000|2022-05-26 07:20:30|7768.6|7762.6|7766.6|7760.6|7768.6|7762.6|7766.4|7760.4|1
1653549640000|2022-05-26 07:20:40|7767.4|7761.4|7769.4|7763.4|7769.4|7763.4|7767.1|7761.1|1
1653549670000|2022-05-26 07:21:10|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|0
1653549680000|2022-05-26 07:21:20|7768.9|7762.9|7768.6|7762.6|7768.9|7762.9|7768.6|7762.6|0
1653549690000|2022-05-26 07:21:30|7768.9|7762.9|7773.4|7767.4|7773.4|7767.4|7768.9|7762.9|3
1653549700000|2022-05-26 07:21:40|7773.1|7767.1|7773.4|7767.4|7774.6|7768.6|7773.1|7767.1|0
1653549710000|2022-05-26 07:21:50|7772.9|7766.9|7773.4|7767.4|7773.4|7767.4|7772.1|7766.1|0
1653549720000|2022-05-26 07:22:00|7773.9|7767.9|7776.1|7770.1|7776.1|7770.1|7773.9|7767.9|5
1653549730000|2022-05-26 07:22:10|7776.4|7770.4|7777.1|7771.1|7777.1|7771.1|7776.4|7770.4|1
1653549740000|2022-05-26 07:22:20|7777.9|7771.9|7778.1|7772.1|7778.1|7772.1|7777.1|7771.1|1
1653549780000|2022-05-26 07:23:00|7777.9|7771.9|7780.9|7774.9|7780.9|7774.9|7777.9|7771.9|7
1653549790000|2022-05-26 07:23:10|7781.4|7775.4|7783.4|7777.4|7783.9|7777.9|7781.4|7775.4|5
1653549800000|2022-05-26 07:23:20|7783.6|7777.6|7782.6|7776.6|7783.6|7777.6|7782.4|7776.4|0
1653549810000|2022-05-26 07:23:30|7784.6|7778.6|7784.9|7778.9|7784.9|7778.9|7784.6|7778.6|0
1653549820000|2022-05-26 07:23:40|7786.1|7780.1|7786.4|7780.4|7786.6|7780.6|7786.1|7780.1|6
1653549840000|2022-05-26 07:24:00|7786.9|7780.9|7786.1|7780.1|7786.9|7780.9|7786.1|7780.1|3
1653549860000|2022-05-26 07:24:20|7786.4|7780.4|7786.1|7780.1|7786.4|7780.4|7786.1|7780.1|0
1653549870000|2022-05-26 07:24:30|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|0
1653549880000|2022-05-26 07:24:40|7786.6|7780.6|7786.1|7780.1|7786.6|7780.6|7786.1|7780.1|1
1653549890000|2022-05-26 07:24:50|7785.9|7779.9|7786.6|7780.6|7786.6|7780.6|7785.9|7779.9|2
1653549900000|2022-05-26 07:25:00|7787.1|7781.1|7786.9|7780.9|7787.4|7781.4|7786.9|7780.9|0
1653549930000|2022-05-26 07:25:30|7787.1|7781.1|7787.4|7781.4|7788.1|7782.1|7787.1|7781.1|0
1653549940000|2022-05-26 07:25:40|7787.9|7781.9|7788.1|7782.1|7788.1|7782.1|7787.9|7781.9|0
1653549950000|2022-05-26 07:25:50|7787.9|7781.9|7787.6|7781.6|7788.1|7782.1|7787.6|7781.6|1
1653549960000|2022-05-26 07:26:00|7787.9|7781.9|7787.6|7781.6|7787.9|7781.9|7787.6|7781.6|0
1653549970000|2022-05-26 07:26:10|7788.1|7782.1|7786.6|7780.6|7790.6|7784.6|7786.6|7780.6|5
1653549990000|2022-05-26 07:26:30|7786.9|7780.9|7788.1|7782.1|7789.4|7783.4|7786.9|7780.9|3
1653550000000|2022-05-26 07:26:40|7787.6|7781.6|7788.9|7782.9|7789.6|7783.6|7787.6|7781.6|0
1653550010000|2022-05-26 07:26:50|7790.6|7784.6|7789.4|7783.4|7790.6|7784.6|7789.4|7783.4|1
1653550020000|2022-05-26 07:27:00|7789.6|7783.6|7790.4|7784.4|7793.1|7787.1|7789.6|7783.6|24
1653550030000|2022-05-26 07:27:10|7789.4|7783.4|7790.6|7784.6|7790.6|7784.6|7788.6|7782.6|3
1653550040000|2022-05-26 07:27:20|7788.9|7782.9|7790.6|7784.6|7791.4|7785.4|7788.9|7782.9|6
1653550050000|2022-05-26 07:27:30|7790.4|7784.4|7790.4|7784.4|7790.6|7784.6|7790.4|7784.4|1
1653550060000|2022-05-26 07:27:40|7790.6|7784.6|7791.4|7785.4|7793.1|7787.1|7790.6|7784.6|2
1653550080000|2022-05-26 07:28:00|7792.4|7786.4|7791.4|7785.4|7792.4|7786.4|7791.4|7785.4|2
1653550090000|2022-05-26 07:28:10|7790.9|7784.9|7789.9|7783.9|7790.9|7784.9|7789.6|7783.6|0
1653550100000|2022-05-26 07:28:20|7789.4|7783.4|7789.6|7783.6|7789.6|7783.6|7789.4|7783.4|0
1653550110000|2022-05-26 07:28:30|7789.9|7783.9|7790.6|7784.6|7790.6|7784.6|7789.9|7783.9|0
1653550130000|2022-05-26 07:28:50|7791.9|7785.9|7790.4|7784.4|7791.9|7785.9|7790.4|7784.4|0
1653550140000|2022-05-26 07:29:00|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1653550150000|2022-05-26 07:29:10|7788.9|7782.9|7788.1|7782.1|7788.9|7782.9|7788.1|7782.1|1
1653550160000|2022-05-26 07:29:20|7788.6|7782.6|7789.9|7783.9|7789.9|7783.9|7788.6|7782.6|0
1653550170000|2022-05-26 07:29:30|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1653550180000|2022-05-26 07:29:40|7789.4|7783.4|7789.9|7783.9|7789.9|7783.9|7789.4|7783.4|0
1653550190000|2022-05-26 07:29:50|7791.7|7785.7|7798.4|7792.4|7798.4|7792.4|7791.7|7785.7|15
1653550200000|2022-05-26 07:30:00|7798.2|7792.2|7797.7|7791.7|7798.2|7792.2|7797.4|7791.4|2
1653550210000|2022-05-26 07:30:10|7797.9|7791.9|7795.9|7789.9|7797.9|7791.9|7795.9|7789.9|2
1653550220000|2022-05-26 07:30:20|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|0
1653550230000|2022-05-26 07:30:30|7798.4|7792.4|7796.4|7790.4|7798.4|7792.4|7796.4|7790.4|6
1653550240000|2022-05-26 07:30:40|7796.7|7790.7|7796.7|7790.7|7796.7|7790.7|7796.4|7790.4|0
1653550250000|2022-05-26 07:30:50|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1653550260000|2022-05-26 07:31:00|7798.7|7792.7|7798.9|7792.9|7799.2|7793.2|7798.7|7792.7|9
1653550270000|2022-05-26 07:31:10|7799.2|7793.2|7799.7|7793.7|7799.7|7793.7|7799.2|7793.2|4
1653550280000|2022-05-26 07:31:20|7799.2|7793.2|7797.9|7791.9|7799.2|7793.2|7797.9|7791.9|8
1653550310000|2022-05-26 07:31:50|7797.7|7791.7|7798.2|7792.2|7798.2|7792.2|7797.7|7791.7|0
1653550330000|2022-05-26 07:32:10|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|1
1653550340000|2022-05-26 07:32:20|7799.2|7793.2|7802.4|7796.4|7802.4|7796.4|7798.7|7792.7|20
1653550350000|2022-05-26 07:32:30|7802.7|7796.7|7800.7|7794.7|7802.7|7796.7|7800.7|7794.7|4
1653550360000|2022-05-26 07:32:40|7800.4|7794.4|7801.7|7795.7|7801.7|7795.7|7799.7|7793.7|2
1653550370000|2022-05-26 07:32:50|7801.2|7795.2|7800.4|7794.4|7801.2|7795.2|7800.2|7794.2|0
1653550380000|2022-05-26 07:33:00|7800.7|7794.7|7801.7|7795.7|7801.7|7795.7|7800.7|7794.7|0
1653550450000|2022-05-26 07:34:10|7801.4|7795.4|7799.7|7793.7|7801.4|7795.4|7799.4|7793.4|2
1653550460000|2022-05-26 07:34:20|7803.4|7797.4|7800.4|7794.4|7803.4|7797.4|7800.4|7794.4|6
1653550470000|2022-05-26 07:34:30|7799.4|7793.4|7801.7|7795.7|7801.9|7795.9|7799.4|7793.4|3
1653550480000|2022-05-26 07:34:40|7801.9|7795.9|7801.2|7795.2|7801.9|7795.9|7800.7|7794.7|1
1653550500000|2022-05-26 07:35:00|7801.4|7795.4|7801.2|7795.2|7801.4|7795.4|7801.2|7795.2|1
1653550510000|2022-05-26 07:35:10|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|0
1653550530000|2022-05-26 07:35:30|7800.9|7794.9|7801.2|7795.2|7803.2|7797.2|7800.9|7794.9|5
1653550540000|2022-05-26 07:35:40|7800.9|7794.9|7798.4|7792.4|7800.9|7794.9|7798.4|7792.4|1
1653550550000|2022-05-26 07:35:50|7797.9|7791.9|7798.9|7792.9|7798.9|7792.9|7797.9|7791.9|0
1653550560000|2022-05-26 07:36:00|7798.4|7792.4|7799.7|7793.7|7799.7|7793.7|7798.4|7792.4|1
1653550570000|2022-05-26 07:36:10|7798.2|7792.2|7802.2|7796.2|7802.2|7796.2|7798.2|7792.2|4
1653550580000|2022-05-26 07:36:20|7802.4|7796.4|7798.9|7792.9|7802.7|7796.7|7798.9|7792.9|37
1653550620000|2022-05-26 07:37:00|7799.2|7793.2|7798.7|7792.7|7799.4|7793.4|7798.7|7792.7|1
1653550640000|2022-05-26 07:37:20|7801.7|7795.7|7799.7|7793.7|7801.7|7795.7|7799.7|7793.7|2
1653550650000|2022-05-26 07:37:30|7800.7|7794.7|7800.2|7794.2|7800.7|7794.7|7800.2|7794.2|2
1653550660000|2022-05-26 07:37:40|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|0
1653550690000|2022-05-26 07:38:10|7802.2|7796.2|7801.7|7795.7|7802.2|7796.2|7801.2|7795.2|7
1653550700000|2022-05-26 07:38:20|7801.2|7795.2|7801.7|7795.7|7802.4|7796.4|7800.9|7794.9|5
1653550710000|2022-05-26 07:38:30|7803.4|7797.4|7803.4|7797.4|7804.2|7798.2|7803.4|7797.4|2
1653550720000|2022-05-26 07:38:40|7803.7|7797.7|7803.2|7797.2|7803.7|7797.7|7802.7|7796.7|0
1653550740000|2022-05-26 07:39:00|7803.7|7797.7|7802.4|7796.4|7803.7|7797.7|7802.4|7796.4|0
1653550750000|2022-05-26 07:39:10|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.4|7796.4|2
1653550760000|2022-05-26 07:39:20|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653550770000|2022-05-26 07:39:30|7801.9|7795.9|7802.4|7796.4|7802.4|7796.4|7801.9|7795.9|0
1653550780000|2022-05-26 07:39:40|7802.2|7796.2|7803.2|7797.2|7803.7|7797.7|7801.9|7795.9|2
1653550790000|2022-05-26 07:39:50|7804.2|7798.2|7803.9|7797.9|7804.2|7798.2|7803.7|7797.7|2
1653550800000|2022-05-26 07:40:00|7803.7|7797.7|7804.2|7798.2|7804.4|7798.4|7803.7|7797.7|6
1653550810000|2022-05-26 07:40:10|7804.4|7798.4|7804.7|7798.7|7804.7|7798.7|7804.4|7798.4|2
1653550820000|2022-05-26 07:40:20|7805.9|7799.9|7804.2|7798.2|7805.9|7799.9|7804.2|7798.2|3
1653550830000|2022-05-26 07:40:30|7803.9|7797.9|7804.7|7798.7|7804.7|7798.7|7803.9|7797.9|10
1653550850000|2022-05-26 07:40:50|7803.9|7797.9|7804.4|7798.4|7804.4|7798.4|7803.9|7797.9|0
1653550860000|2022-05-26 07:41:00|||||||||4
1653550880000|2022-05-26 07:41:20|7804.2|7798.2|7804.2|7798.2|7804.4|7798.4|7804.2|7798.2|6
1653550890000|2022-05-26 07:41:30|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|1
1653550900000|2022-05-26 07:41:40|||||||||1
1653550920000|2022-05-26 07:42:00|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|1
1653550930000|2022-05-26 07:42:10|||||||||1
1653550940000|2022-05-26 07:42:20|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|3
1653550950000|2022-05-26 07:42:30|7804.2|7798.2|7805.2|7799.2|7805.7|7799.7|7804.2|7798.2|3
1653550960000|2022-05-26 07:42:40|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1653550970000|2022-05-26 07:42:50|7808.2|7802.2|7809.7|7803.7|7809.7|7803.7|7807.7|7801.7|25
1653550980000|2022-05-26 07:43:00|7809.2|7803.2|7809.4|7803.4|7809.9|7803.9|7809.2|7803.2|20
1653550990000|2022-05-26 07:43:10|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|18
1653551000000|2022-05-26 07:43:20|7812.4|7806.4|7812.9|7806.9|7812.9|7806.9|7812.4|7806.4|4
1653551010000|2022-05-26 07:43:30|7813.4|7807.4|7811.7|7805.7|7813.4|7807.4|7811.7|7805.7|7
1653551020000|2022-05-26 07:43:40|7811.2|7805.2|7809.2|7803.2|7811.7|7805.7|7809.2|7803.2|1
1653551030000|2022-05-26 07:43:50|7809.7|7803.7|7811.1|7805.1|7811.1|7805.1|7809.7|7803.7|0
1653551040000|2022-05-26 07:44:00|7810.7|7804.7|7811.1|7805.1|7811.1|7805.1|7810.7|7804.7|0
1653551050000|2022-05-26 07:44:10|7810.1|7804.1|7809.6|7803.6|7810.1|7804.1|7809.6|7803.6|0
1653551060000|2022-05-26 07:44:20|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1653551080000|2022-05-26 07:44:40|7808.6|7802.6|7806.9|7800.9|7808.6|7802.6|7806.9|7800.9|0
1653551090000|2022-05-26 07:44:50|7805.9|7799.9|7806.4|7800.4|7806.4|7800.4|7805.9|7799.9|1
1653551100000|2022-05-26 07:45:00|7806.1|7800.1|7805.1|7799.1|7806.6|7800.6|7805.1|7799.1|1
1653551110000|2022-05-26 07:45:10|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1653551130000|2022-05-26 07:45:30|7803.6|7797.6|7803.4|7797.4|7803.6|7797.6|7802.4|7796.4|2
1653551140000|2022-05-26 07:45:40|7803.6|7797.6|7803.4|7797.4|7803.6|7797.6|7803.4|7797.4|0
1653551160000|2022-05-26 07:46:00|7802.9|7796.9|7800.4|7794.4|7804.6|7798.6|7799.1|7793.1|4
1653551170000|2022-05-26 07:46:10|7800.6|7794.6|7799.1|7793.1|7800.6|7794.6|7799.1|7793.1|0
1653551180000|2022-05-26 07:46:20|7799.6|7793.6|7797.6|7791.6|7799.6|7793.6|7797.1|7791.1|3
1653551190000|2022-05-26 07:46:30|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|0
1653551210000|2022-05-26 07:46:50|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|0
1653551220000|2022-05-26 07:47:00|7797.6|7791.6|7797.4|7791.4|7797.6|7791.6|7797.4|7791.4|0
1653551230000|2022-05-26 07:47:10|7795.9|7789.9|7795.9|7789.9|7795.9|7789.9|7795.9|7789.9|1
1653551240000|2022-05-26 07:47:20|7795.4|7789.4|7794.9|7788.9|7795.4|7789.4|7794.9|7788.9|0
1653551250000|2022-05-26 07:47:30|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|0
1653551260000|2022-05-26 07:47:40|7792.6|7786.6|7792.6|7786.6|7792.9|7786.9|7792.4|7786.4|0
1653551270000|2022-05-26 07:47:50|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|0
1653551280000|2022-05-26 07:48:00|7792.1|7786.1|7791.9|7785.9|7792.1|7786.1|7791.9|7785.9|0
1653551290000|2022-05-26 07:48:10|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|7790.4|7784.4|2
1653551300000|2022-05-26 07:48:20|7790.9|7784.9|7790.1|7784.1|7790.9|7784.9|7789.6|7783.6|3
1653551310000|2022-05-26 07:48:30|7789.6|7783.6|7788.4|7782.4|7789.6|7783.6|7788.4|7782.4|0
1653551320000|2022-05-26 07:48:40|7788.6|7782.6|7788.9|7782.9|7788.9|7782.9|7788.6|7782.6|0
1653551330000|2022-05-26 07:48:50|7790.6|7784.6|7791.1|7785.1|7791.1|7785.1|7790.6|7784.6|1
1653551340000|2022-05-26 07:49:00|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|0
1653551350000|2022-05-26 07:49:10|7792.6|7786.6|7793.1|7787.1|7794.6|7788.6|7792.6|7786.6|3
1653551360000|2022-05-26 07:49:20|7792.9|7786.9|7791.4|7785.4|7792.9|7786.9|7791.1|7785.1|4
1653551380000|2022-05-26 07:49:40|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|0
1653551390000|2022-05-26 07:49:50|7791.9|7785.9|7793.1|7787.1|7793.1|7787.1|7791.9|7785.9|0
1653551400000|2022-05-26 07:50:00|7793.4|7787.4|7794.1|7788.1|7794.1|7788.1|7793.4|7787.4|1
1653551410000|2022-05-26 07:50:10|7794.9|7788.9|7795.9|7789.9|7795.9|7789.9|7794.9|7788.9|1
1653551440000|2022-05-26 07:50:40|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1653551460000|2022-05-26 07:51:00|7795.4|7789.4|7794.1|7788.1|7795.4|7789.4|7794.1|7788.1|2
1653551470000|2022-05-26 07:51:10|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|0
1653551480000|2022-05-26 07:51:20|7793.9|7787.9|7794.1|7788.1|7794.1|7788.1|7793.6|7787.6|1
1653551500000|2022-05-26 07:51:40|7793.9|7787.9|7791.6|7785.6|7793.9|7787.9|7791.6|7785.6|2
1653551520000|2022-05-26 07:52:00|7792.6|7786.6|7794.4|7788.4|7795.1|7789.1|7792.4|7786.4|1
1653551530000|2022-05-26 07:52:10|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|0
1653551540000|2022-05-26 07:52:20|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1653551550000|2022-05-26 07:52:30|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|1
1653551570000|2022-05-26 07:52:50|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|7791.1|7785.1|0
1653551590000|2022-05-26 07:53:10|7791.4|7785.4|7792.9|7786.9|7792.9|7786.9|7791.4|7785.4|0
1653551600000|2022-05-26 07:53:20|7793.9|7787.9|7794.4|7788.4|7794.4|7788.4|7793.9|7787.9|0
1653551630000|2022-05-26 07:53:50|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|0
1653551640000|2022-05-26 07:54:00|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|1
1653551650000|2022-05-26 07:54:10|7795.9|7789.9|7795.9|7789.9|7795.9|7789.9|7795.9|7789.9|0
1653551670000|2022-05-26 07:54:30|7795.6|7789.6|7795.4|7789.4|7795.6|7789.6|7795.4|7789.4|0
1653551680000|2022-05-26 07:54:40|7795.6|7789.6|7795.9|7789.9|7795.9|7789.9|7795.6|7789.6|0
1653551700000|2022-05-26 07:55:00|7796.1|7790.1|7796.9|7790.9|7797.1|7791.1|7796.1|7790.1|1
1653551720000|2022-05-26 07:55:20|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|0
1653551740000|2022-05-26 07:55:40|7796.4|7790.4|7798.9|7792.9|7799.4|7793.4|7796.4|7790.4|1
1653551750000|2022-05-26 07:55:50|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|0
1653551760000|2022-05-26 07:56:00|7798.6|7792.6|7800.1|7794.1|7800.6|7794.6|7798.6|7792.6|0
1653551770000|2022-05-26 07:56:10|7800.4|7794.4|7800.4|7794.4|7800.4|7794.4|7800.4|7794.4|0
1653551790000|2022-05-26 07:56:30|7799.6|7793.6|7798.9|7792.9|7802.4|7796.4|7798.9|7792.9|2
1653551800000|2022-05-26 07:56:40|7799.2|7793.2|7798.6|7792.6|7799.2|7793.2|7798.6|7792.6|0
1653551830000|2022-05-26 07:57:10|7798.4|7792.4|7798.6|7792.6|7798.6|7792.6|7798.4|7792.4|0
1653551870000|2022-05-26 07:57:50|7799.4|7793.4|7799.4|7793.4|7801.6|7795.6|7799.4|7793.4|2
1653551880000|2022-05-26 07:58:00|7799.6|7793.6|7802.6|7796.6|7803.1|7797.1|7799.6|7793.6|2
1653551890000|2022-05-26 07:58:10|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|0
1653551900000|2022-05-26 07:58:20|7804.9|7798.9|7804.4|7798.4|7804.9|7798.9|7804.4|7798.4|2
1653551930000|2022-05-26 07:58:50|7803.9|7797.9|7801.8|7795.8|7803.9|7797.9|7801.8|7795.8|2
1653551940000|2022-05-26 07:59:00|7801.6|7795.6|7801.6|7795.6|7801.8|7795.8|7801.3|7795.3|0
1653551950000|2022-05-26 07:59:10|7802.1|7796.1|7802.6|7796.6|7803.1|7797.1|7802.1|7796.1|0
1653551960000|2022-05-26 07:59:20|7802.9|7796.9|7802.6|7796.6|7803.1|7797.1|7802.6|7796.6|0
1653551970000|2022-05-26 07:59:30|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|1
1653551980000|2022-05-26 07:59:40|7804.1|7798.1|7804.6|7798.6|7805.1|7799.1|7804.1|7798.1|6
1653551990000|2022-05-26 07:59:50|7805.2|7799.2|7805.6|7799.6|7805.6|7799.6|7805.2|7799.2|14
1653552000000|2022-05-26 08:00:00|7805.9|7799.9|7807.9|7801.9|7807.9|7801.9|7805.9|7799.9|1
1653552010000|2022-05-26 08:00:10|7809.3|7803.3|7808.4|7802.4|7809.3|7803.3|7808.4|7802.4|0
1653552020000|2022-05-26 08:00:20|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|0
1653552030000|2022-05-26 08:00:30|7808.6|7802.6|7808.6|7802.6|7809.8|7803.8|7808.6|7802.6|0
1653552040000|2022-05-26 08:00:40|7808.9|7802.9|7809.1|7803.1|7809.8|7803.8|7808.9|7802.9|0
1653552050000|2022-05-26 08:00:50|||||||||2
1653552060000|2022-05-26 08:01:00|7809.4|7803.4|7809.1|7803.1|7810.4|7804.4|7809.1|7803.1|1
1653552070000|2022-05-26 08:01:10|7809.4|7803.4|7809.6|7803.6|7809.6|7803.6|7809.4|7803.4|0
1653552100000|2022-05-26 08:01:40|7809.9|7803.9|7810.9|7804.9|7810.9|7804.9|7809.9|7803.9|2
1653552110000|2022-05-26 08:01:50|7810.6|7804.6|7812.1|7806.1|7812.3|7806.3|7810.6|7804.6|3
1653552120000|2022-05-26 08:02:00|7810.6|7804.6|7811.1|7805.1|7811.6|7805.6|7810.1|7804.1|5
1653552130000|2022-05-26 08:02:10|7811.3|7805.3|7811.3|7805.3|7811.8|7805.8|7811.3|7805.3|0
1653552140000|2022-05-26 08:02:20|7811.1|7805.1|7810.3|7804.3|7811.1|7805.1|7810.3|7804.3|0
1653552150000|2022-05-26 08:02:30|7811.8|7805.8|7812.1|7806.1|7812.1|7806.1|7811.8|7805.8|5
1653552160000|2022-05-26 08:02:40|7812.3|7806.3|7812.3|7806.3|7812.3|7806.3|7812.3|7806.3|0
1653552170000|2022-05-26 08:02:50|7812.1|7806.1|7812.1|7806.1|7812.1|7806.1|7812.1|7806.1|0
1653552180000|2022-05-26 08:03:00|7812.8|7806.8|7813.3|7807.3|7814.1|7808.1|7812.1|7806.1|7
1653552190000|2022-05-26 08:03:10|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|0
1653552210000|2022-05-26 08:03:30|7813.3|7807.3|7813.3|7807.3|7813.3|7807.3|7813.3|7807.3|0
1653552230000|2022-05-26 08:03:50|7813.1|7807.1|7812.6|7806.6|7813.1|7807.1|7812.6|7806.6|2
1653552240000|2022-05-26 08:04:00|7812.8|7806.8|7818.8|7812.8|7820.1|7814.1|7812.8|7806.8|30
1653552250000|2022-05-26 08:04:10|||||||||1
1653552260000|2022-05-26 08:04:20|7818.1|7812.1|7818.8|7812.8|7819.3|7813.3|7818.1|7812.1|17
1653552270000|2022-05-26 08:04:30|7819.1|7813.1|7812.6|7806.6|7819.1|7813.1|7812.3|7806.3|2
1653552280000|2022-05-26 08:04:40|7811.8|7805.8|7813.8|7807.8|7814.8|7808.8|7811.8|7805.8|2
1653552290000|2022-05-26 08:04:50|7813.1|7807.1|7813.6|7807.6|7814.6|7808.6|7813.1|7807.1|0
1653552300000|2022-05-26 08:05:00|7813.3|7807.3|7819.1|7813.1|7819.1|7813.1|7813.3|7807.3|3
1653552310000|2022-05-26 08:05:10|7819.3|7813.3|7817.8|7811.8|7819.3|7813.3|7817.8|7811.8|2
1653552320000|2022-05-26 08:05:20|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|0
1653552330000|2022-05-26 08:05:30|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|0
1653552340000|2022-05-26 08:05:40|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|0
1653552350000|2022-05-26 08:05:50|7817.6|7811.6|7817.6|7811.6|7817.6|7811.6|7817.6|7811.6|0
1653552360000|2022-05-26 08:06:00|7817.4|7811.4|7816.6|7810.6|7817.6|7811.6|7816.6|7810.6|0
1653552390000|2022-05-26 08:06:30|7816.9|7810.9|7816.6|7810.6|7816.9|7810.9|7816.6|7810.6|0
1653552400000|2022-05-26 08:06:40|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|7816.9|7810.9|0
1653552410000|2022-05-26 08:06:50|7817.1|7811.1|7816.6|7810.6|7817.1|7811.1|7816.6|7810.6|1
1653552420000|2022-05-26 08:07:00|7816.1|7810.1|7816.9|7810.9|7816.9|7810.9|7816.1|7810.1|0
1653552440000|2022-05-26 08:07:20|7817.1|7811.1|7815.6|7809.6|7817.1|7811.1|7815.6|7809.6|1
1653552450000|2022-05-26 08:07:30|7815.9|7809.9|7815.6|7809.6|7815.9|7809.9|7815.3|7809.3|0
1653552460000|2022-05-26 08:07:40|7815.9|7809.9|7814.6|7808.6|7815.9|7809.9|7814.6|7808.6|0
1653552480000|2022-05-26 08:08:00|7814.1|7808.1|7814.1|7808.1|7814.1|7808.1|7814.1|7808.1|0
1653552490000|2022-05-26 08:08:10|7814.3|7808.3|7814.3|7808.3|7814.3|7808.3|7814.3|7808.3|0
1653552500000|2022-05-26 08:08:20|7814.1|7808.1|7813.8|7807.8|7814.1|7808.1|7813.8|7807.8|0
1653552510000|2022-05-26 08:08:30|7814.1|7808.1|7814.1|7808.1|7814.1|7808.1|7814.1|7808.1|0
1653552530000|2022-05-26 08:08:50|7813.8|7807.8|7813.6|7807.6|7814.1|7808.1|7813.6|7807.6|1
1653552540000|2022-05-26 08:09:00|7813.3|7807.3|7813.3|7807.3|7813.3|7807.3|7812.3|7806.3|4
1653552550000|2022-05-26 08:09:10|7812.8|7806.8|7812.8|7806.8|7812.8|7806.8|7812.8|7806.8|0
1653552560000|2022-05-26 08:09:20|7812.6|7806.6|7812.3|7806.3|7812.6|7806.6|7811.8|7805.8|3
1653552570000|2022-05-26 08:09:30|7812.6|7806.6|7812.3|7806.3|7812.6|7806.6|7811.8|7805.8|4
1653552590000|2022-05-26 08:09:50|7812.6|7806.6|7812.3|7806.3|7812.8|7806.8|7812.3|7806.3|1
1653552600000|2022-05-26 08:10:00|7813.3|7807.3|7816.1|7810.1|7816.6|7810.6|7812.8|7806.8|6
1653552610000|2022-05-26 08:10:10|7817.3|7811.3|7817.6|7811.6|7817.6|7811.6|7817.1|7811.1|0
1653552620000|2022-05-26 08:10:20|7817.1|7811.1|7816.6|7810.6|7817.1|7811.1|7816.6|7810.6|1
1653552640000|2022-05-26 08:10:40|7817|7811|7816.3|7810.3|7817.5|7811.5|7816.3|7810.3|0
1653552650000|2022-05-26 08:10:50|7816|7810|7815.3|7809.3|7816|7810|7815.3|7809.3|2
1653552660000|2022-05-26 08:11:00|7815|7809|7815.1|7809.1|7815.1|7809.1|7815|7809|6
1653552670000|2022-05-26 08:11:10|7815.3|7809.3|7815.6|7809.6|7815.8|7809.8|7815.3|7809.3|7
1653552690000|2022-05-26 08:11:30|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|7815.8|7809.8|0
1653552700000|2022-05-26 08:11:40|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|0
1653552710000|2022-05-26 08:11:50|||||||||1
1653552730000|2022-05-26 08:12:10|7815.3|7809.3|7815.3|7809.3|7815.3|7809.3|7815.3|7809.3|3
1653552740000|2022-05-26 08:12:20|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|6
1653552750000|2022-05-26 08:12:30|7810|7804|7810|7804|7810|7804|7810|7804|0
1653552770000|2022-05-26 08:12:50|7810.5|7804.5|7810.8|7804.8|7810.8|7804.8|7810.5|7804.5|1
1653552780000|2022-05-26 08:13:00|7810.5|7804.5|7811.5|7805.5|7812|7806|7810.5|7804.5|0
1653552790000|2022-05-26 08:13:10|7811|7805|7811|7805|7811.3|7805.3|7811|7805|0
1653552800000|2022-05-26 08:13:20|7811.3|7805.3|7811|7805|7811.3|7805.3|7811|7805|0
1653552830000|2022-05-26 08:13:50|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|0
1653552840000|2022-05-26 08:14:00|7811.5|7805.5|7812.5|7806.5|7812.5|7806.5|7811.5|7805.5|1
1653552860000|2022-05-26 08:14:20|7813.3|7807.3|7812.5|7806.5|7813.3|7807.3|7812|7806|0
1653552870000|2022-05-26 08:14:30|7812.8|7806.8|7810|7804|7812.8|7806.8|7810|7804|4
1653552880000|2022-05-26 08:14:40|7810.8|7804.8|7810|7804|7810.8|7804.8|7810|7804|4
1653552890000|2022-05-26 08:14:50|||||||||2
1653552900000|2022-05-26 08:15:00|7810.5|7804.5|7810|7804|7810.5|7804.5|7809.8|7803.8|3
1653552920000|2022-05-26 08:15:20|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7
1653552940000|2022-05-26 08:15:40|7809.5|7803.5|7809.8|7803.8|7809.8|7803.8|7809.5|7803.5|0
1653552960000|2022-05-26 08:16:00|7810|7804|7810|7804|7810|7804|7810|7804|0
1653552970000|2022-05-26 08:16:10|7809.5|7803.5|7810|7804|7810.3|7804.3|7809.5|7803.5|1
1653553040000|2022-05-26 08:17:20|7810.3|7804.3|7809.5|7803.5|7810.3|7804.3|7809.5|7803.5|7
1653553070000|2022-05-26 08:17:50|7810|7804|7809.5|7803.5|7810|7804|7809.5|7803.5|0
1653553080000|2022-05-26 08:18:00|7809.3|7803.3|7809|7803|7809.3|7803.3|7809|7803|0
1653553110000|2022-05-26 08:18:30|7806.3|7800.3|7805.5|7799.5|7806.5|7800.5|7805.5|7799.5|3
1653553120000|2022-05-26 08:18:40|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|0
1653553140000|2022-05-26 08:19:00|7805.5|7799.5|7805.3|7799.3|7805.5|7799.5|7805.3|7799.3|0
1653553150000|2022-05-26 08:19:10|7805|7799|7805|7799|7805|7799|7805|7799|0
1653553170000|2022-05-26 08:19:30|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|0
1653553180000|2022-05-26 08:19:40|7805|7799|7806.3|7800.3|7806.3|7800.3|7805|7799|3
1653553240000|2022-05-26 08:20:40|7807|7801|7807|7801|7807|7801|7807|7801|1
1653553250000|2022-05-26 08:20:50|7807.6|7801.6|7805.8|7799.8|7807.6|7801.6|7805.8|7799.8|2
1653553270000|2022-05-26 08:21:10|7805.3|7799.3|7805.3|7799.3|7805.5|7799.5|7805.3|7799.3|2
1653553310000|2022-05-26 08:21:50|7805.5|7799.5|7806.3|7800.3|7806.5|7800.5|7805.5|7799.5|0
1653553320000|2022-05-26 08:22:00|7806.5|7800.5|7807.5|7801.5|7807.5|7801.5|7806.5|7800.5|0
1653553330000|2022-05-26 08:22:10|7808|7802|7808|7802|7808|7802|7808|7802|0
1653553340000|2022-05-26 08:22:20|7807.5|7801.5|7807.5|7801.5|7807.8|7801.8|7807.5|7801.5|1
1653553350000|2022-05-26 08:22:30|7807.3|7801.3|7807.5|7801.5|7807.5|7801.5|7807.3|7801.3|0
1653553370000|2022-05-26 08:22:50|7807.3|7801.3|7807.3|7801.3|7807.8|7801.8|7807.3|7801.3|1
1653553380000|2022-05-26 08:23:00|7807.8|7801.8|7807.5|7801.5|7807.8|7801.8|7807.3|7801.3|1
1653553390000|2022-05-26 08:23:10|7807.8|7801.8|7808|7802|7808|7802|7807.8|7801.8|0
1653553400000|2022-05-26 08:23:20|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|4
1653553420000|2022-05-26 08:23:40|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|1
1653553430000|2022-05-26 08:23:50|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1653553440000|2022-05-26 08:24:00|7807|7801|7807|7801|7807|7801|7807|7801|0
1653553450000|2022-05-26 08:24:10|7807.8|7801.8|7807.8|7801.8|7807.8|7801.8|7807.8|7801.8|0
1653553460000|2022-05-26 08:24:20|7805.5|7799.5|7804.5|7798.5|7805.5|7799.5|7804.5|7798.5|3
1653553470000|2022-05-26 08:24:30|7803.8|7797.8|7804|7798|7804|7798|7803|7797|2
1653553480000|2022-05-26 08:24:40|7805|7799|7805.5|7799.5|7805.5|7799.5|7805|7799|0
1653553490000|2022-05-26 08:24:50|7807|7801|7805.5|7799.5|7807|7801|7805.5|7799.5|2
1653553500000|2022-05-26 08:25:00|7804.7|7798.7|7806.3|7800.3|7806.3|7800.3|7804.7|7798.7|1
1653553520000|2022-05-26 08:25:20|7806.5|7800.5|7807.8|7801.8|7807.8|7801.8|7806.5|7800.5|0
1653553540000|2022-05-26 08:25:40|7808|7802|7808|7802|7808|7802|7808|7802|0
1653553550000|2022-05-26 08:25:50|7805.5|7799.5|7805.3|7799.3|7805.5|7799.5|7805.3|7799.3|1
1653553620000|2022-05-26 08:27:00|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|0
1653553630000|2022-05-26 08:27:10|7805|7799|7805.3|7799.3|7805.5|7799.5|7805|7799|0
1653553640000|2022-05-26 08:27:20|7805.8|7799.8|7805.3|7799.3|7805.8|7799.8|7805.3|7799.3|0
1653553660000|2022-05-26 08:27:40|7805|7799|7804.3|7798.3|7805|7799|7804.3|7798.3|0
1653553680000|2022-05-26 08:28:00|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|0
1653553690000|2022-05-26 08:28:10|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|3
1653553700000|2022-05-26 08:28:20|7805|7799|7805|7799|7805|7799|7805|7799|0
1653553710000|2022-05-26 08:28:30|7804.8|7798.8|7803.8|7797.8|7804.8|7798.8|7803.5|7797.5|1
1653553720000|2022-05-26 08:28:40|7804|7798|7803.8|7797.8|7804.8|7798.8|7803.8|7797.8|0
1653553740000|2022-05-26 08:29:00|7804.3|7798.3|7804.8|7798.8|7804.8|7798.8|7804.3|7798.3|0
1653553790000|2022-05-26 08:29:50|7805.5|7799.5|7805.8|7799.8|7805.8|7799.8|7805.5|7799.5|1
1653553810000|2022-05-26 08:30:10|7805.3|7799.3|7806.5|7800.5|7806.5|7800.5|7805.3|7799.3|0
1653553820000|2022-05-26 08:30:20|||||||||1
1653553830000|2022-05-26 08:30:30|7806|7800|7806.5|7800.5|7806.5|7800.5|7806|7800|3
1653553840000|2022-05-26 08:30:40|7806.7|7800.7|7807|7801|7807|7801|7806.7|7800.7|0
1653553850000|2022-05-26 08:30:50|7806.7|7800.7|7807.5|7801.5|7807.5|7801.5|7806.5|7800.5|1
1653553860000|2022-05-26 08:31:00|7807|7801|7807|7801|7807|7801|7807|7801|1
1653553900000|2022-05-26 08:31:40|7806.2|7800.2|7805.5|7799.5|7806.2|7800.2|7805.5|7799.5|2
1653553910000|2022-05-26 08:31:50|7805.7|7799.7|7806|7800|7806.5|7800.5|7805.7|7799.7|0
1653553920000|2022-05-26 08:32:00|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|0
1653553930000|2022-05-26 08:32:10|7806|7800|7806|7800|7806|7800|7806|7800|0
1653553940000|2022-05-26 08:32:20|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|0
1653553960000|2022-05-26 08:32:40|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|2
1653553970000|2022-05-26 08:32:50|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|1
1653553980000|2022-05-26 08:33:00|7806|7800|7804.7|7798.7|7806.2|7800.2|7804.2|7798.2|4
1653554000000|2022-05-26 08:33:20|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|0
1653554010000|2022-05-26 08:33:30|7804.2|7798.2|7803.2|7797.2|7804.2|7798.2|7802.9|7796.9|3
1653554020000|2022-05-26 08:33:40|7803.4|7797.4|7803.7|7797.7|7803.9|7797.9|7803.4|7797.4|1
1653554030000|2022-05-26 08:33:50|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|0
1653554040000|2022-05-26 08:34:00|7804.5|7798.5|7805|7799|7805|7799|7803.7|7797.7|1
1653554050000|2022-05-26 08:34:10|7804.2|7798.2|7804.7|7798.7|7804.7|7798.7|7804.2|7798.2|0
1653554060000|2022-05-26 08:34:20|7805|7799|7804.4|7798.4|7805|7799|7804.4|7798.4|0
1653554070000|2022-05-26 08:34:30|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1653554080000|2022-05-26 08:34:40|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|1
1653554090000|2022-05-26 08:34:50|7804.9|7798.9|7803.2|7797.2|7804.9|7798.9|7803.2|7797.2|1
1653554110000|2022-05-26 08:35:10|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|1
1653554140000|2022-05-26 08:35:40|7802.7|7796.7|7802.4|7796.4|7802.7|7796.7|7802.4|7796.4|6
1653554150000|2022-05-26 08:35:50|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|1
1653554160000|2022-05-26 08:36:00|7802.4|7796.4|7797.7|7791.7|7802.4|7796.4|7797.7|7791.7|2
1653554170000|2022-05-26 08:36:10|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|0
1653554180000|2022-05-26 08:36:20|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7798.7|7792.7|3
1653554190000|2022-05-26 08:36:30|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|0
1653554200000|2022-05-26 08:36:40|7799.7|7793.7|7801.9|7795.9|7801.9|7795.9|7799.7|7793.7|2
1653554220000|2022-05-26 08:37:00|7801.7|7795.7|7799.9|7793.9|7801.7|7795.7|7797.7|7791.7|9
1653554230000|2022-05-26 08:37:10|7799.4|7793.4|7797.4|7791.4|7799.4|7793.4|7797.4|7791.4|2
1653554240000|2022-05-26 08:37:20|7796.9|7790.9|7796.7|7790.7|7797.4|7791.4|7796.7|7790.7|4
1653554250000|2022-05-26 08:37:30|7796.2|7790.2|7795.2|7789.2|7796.2|7790.2|7795.2|7789.2|0
1653554280000|2022-05-26 08:38:00|7794.7|7788.7|7795.4|7789.4|7796.4|7790.4|7794.2|7788.2|1
1653554290000|2022-05-26 08:38:10|||||||||1
1653554300000|2022-05-26 08:38:20|7795.2|7789.2|7794.9|7788.9|7795.2|7789.2|7794.9|7788.9|0
1653554310000|2022-05-26 08:38:30|7794.7|7788.7|7794.7|7788.7|7794.9|7788.9|7794.7|7788.7|0
1653554320000|2022-05-26 08:38:40|7794.9|7788.9|7795.4|7789.4|7795.4|7789.4|7794.9|7788.9|0
1653554330000|2022-05-26 08:38:50|7795.2|7789.2|7793.9|7787.9|7795.2|7789.2|7793.4|7787.4|0
1653554340000|2022-05-26 08:39:00|7792.9|7786.9|7792.4|7786.4|7792.9|7786.9|7792.4|7786.4|0
1653554360000|2022-05-26 08:39:20|7792.1|7786.1|7791.4|7785.4|7792.1|7786.1|7791.4|7785.4|0
1653554370000|2022-05-26 08:39:30|7791.9|7785.9|7793.2|7787.2|7793.2|7787.2|7791.9|7785.9|1
1653554380000|2022-05-26 08:39:40|7792.2|7786.2|7792.7|7786.7|7792.7|7786.7|7792.2|7786.2|0
1653554390000|2022-05-26 08:39:50|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|0
1653554400000|2022-05-26 08:40:00|7793.4|7787.4|7793.4|7787.4|7793.7|7787.7|7793.4|7787.4|0
1653554410000|2022-05-26 08:40:10|7793.7|7787.7|7793.9|7787.9|7793.9|7787.9|7793.7|7787.7|0
1653554430000|2022-05-26 08:40:30|7794.2|7788.2|7795.4|7789.4|7795.4|7789.4|7794.2|7788.2|0
1653554440000|2022-05-26 08:40:40|7795.7|7789.7|7796.9|7790.9|7796.9|7790.9|7795.7|7789.7|0
1653554450000|2022-05-26 08:40:50|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1653554480000|2022-05-26 08:41:20|7795.9|7789.9|7793.2|7787.2|7795.9|7789.9|7792.4|7786.4|1
1653554500000|2022-05-26 08:41:40|7792.4|7786.4|7793.2|7787.2|7793.2|7787.2|7792.4|7786.4|0
1653554530000|2022-05-26 08:42:10|7792.7|7786.7|7791.2|7785.2|7792.7|7786.7|7790.7|7784.7|2
1653554540000|2022-05-26 08:42:20|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|0
1653554550000|2022-05-26 08:42:30|7792.1|7786.1|7792.4|7786.4|7792.4|7786.4|7790.7|7784.7|1
1653554560000|2022-05-26 08:42:40|7792.7|7786.7|7791.7|7785.7|7793.7|7787.7|7791.7|7785.7|0
1653554570000|2022-05-26 08:42:50|7792.9|7786.9|7792.2|7786.2|7792.9|7786.9|7792.2|7786.2|2
1653554580000|2022-05-26 08:43:00|7792.4|7786.4|7792.7|7786.7|7792.7|7786.7|7792.4|7786.4|0
1653554590000|2022-05-26 08:43:10|7793.2|7787.2|7792.4|7786.4|7793.2|7787.2|7792.2|7786.2|1
1653554600000|2022-05-26 08:43:20|7792.2|7786.2|7790.7|7784.7|7792.2|7786.2|7790.7|7784.7|1
1653554610000|2022-05-26 08:43:30|7790.6|7784.6|7790.6|7784.6|7790.6|7784.6|7790.6|7784.6|0
1653554620000|2022-05-26 08:43:40|7789.4|7783.4|7790.1|7784.1|7790.1|7784.1|7789.4|7783.4|0
1653554630000|2022-05-26 08:43:50|7789.4|7783.4|7789.1|7783.1|7790.1|7784.1|7788.9|7782.9|1
1653554650000|2022-05-26 08:44:10|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|0
1653554660000|2022-05-26 08:44:20|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|0
1653554680000|2022-05-26 08:44:40|7791.4|7785.4|7792.9|7786.9|7792.9|7786.9|7791.4|7785.4|0
1653554690000|2022-05-26 08:44:50|7792.1|7786.1|7792.6|7786.6|7792.9|7786.9|7792.1|7786.1|3
1653554700000|2022-05-26 08:45:00|7792.9|7786.9|7792.4|7786.4|7792.9|7786.9|7792.1|7786.1|0
1653554710000|2022-05-26 08:45:10|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|0
1653554720000|2022-05-26 08:45:20|7791.9|7785.9|7791.9|7785.9|7792.1|7786.1|7791.9|7785.9|1
1653554730000|2022-05-26 08:45:30|7792.1|7786.1|7792.4|7786.4|7792.4|7786.4|7792.1|7786.1|0
1653554750000|2022-05-26 08:45:50|7792.1|7786.1|7787.1|7781.1|7792.1|7786.1|7787.1|7781.1|2
1653554760000|2022-05-26 08:46:00|7787.4|7781.4|7788.1|7782.1|7788.1|7782.1|7787.4|7781.4|0
1653554770000|2022-05-26 08:46:10|7787.1|7781.1|7786.6|7780.6|7787.1|7781.1|7785.4|7779.4|1
1653554780000|2022-05-26 08:46:20|7787.4|7781.4|7786.1|7780.1|7787.4|7781.4|7785.6|7779.6|0
1653554790000|2022-05-26 08:46:30|7786.4|7780.4|7786.6|7780.6|7786.6|7780.6|7786.1|7780.1|0
1653554800000|2022-05-26 08:46:40|7786.4|7780.4|7788.4|7782.4|7788.6|7782.6|7786.4|7780.4|1
1653554810000|2022-05-26 08:46:50|7788.1|7782.1|7788.9|7782.9|7788.9|7782.9|7788.1|7782.1|0
1653554820000|2022-05-26 08:47:00|7788.1|7782.1|7787.6|7781.6|7788.1|7782.1|7787.1|7781.1|3
1653554830000|2022-05-26 08:47:10|7787.9|7781.9|7789.1|7783.1|7789.1|7783.1|7787.6|7781.6|0
1653554840000|2022-05-26 08:47:20|7789.4|7783.4|7790.1|7784.1|7790.6|7784.6|7789.4|7783.4|0
1653554850000|2022-05-26 08:47:30|7789.9|7783.9|7789.6|7783.6|7789.9|7783.9|7789.4|7783.4|0
1653554870000|2022-05-26 08:47:50|7790.1|7784.1|7788.9|7782.9|7790.1|7784.1|7788.9|7782.9|0
1653554880000|2022-05-26 08:48:00|7788.6|7782.6|7786.6|7780.6|7788.6|7782.6|7786.6|7780.6|2
1653554900000|2022-05-26 08:48:20|7786.4|7780.4|7785.9|7779.9|7786.4|7780.4|7785.9|7779.9|0
1653554910000|2022-05-26 08:48:30|7786.1|7780.1|7787.9|7781.9|7787.9|7781.9|7786.1|7780.1|1
1653554920000|2022-05-26 08:48:40|7787.6|7781.6|7789.6|7783.6|7789.9|7783.9|7787.6|7781.6|0
1653554950000|2022-05-26 08:49:10|7790.4|7784.4|7789.9|7783.9|7791.9|7785.9|7789.6|7783.6|1
1653554960000|2022-05-26 08:49:20|7788.9|7782.9|7788.6|7782.6|7789.1|7783.1|7788.6|7782.6|0
1653554970000|2022-05-26 08:49:30|7788.9|7782.9|7790.1|7784.1|7790.1|7784.1|7788.9|7782.9|0
1653554980000|2022-05-26 08:49:40|7789.9|7783.9|7789.6|7783.6|7789.9|7783.9|7789.4|7783.4|0
1653555000000|2022-05-26 08:50:00|7789.1|7783.1|7787.1|7781.1|7789.1|7783.1|7785.9|7779.9|1
1653555010000|2022-05-26 08:50:10|7787.4|7781.4|7786.9|7780.9|7787.4|7781.4|7786.9|7780.9|0
1653555030000|2022-05-26 08:50:30|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|0
1653555040000|2022-05-26 08:50:40|7786.1|7780.1|7786.1|7780.1|7786.1|7780.1|7786.1|7780.1|0
1653555050000|2022-05-26 08:50:50|7785.9|7779.9|7787.9|7781.9|7787.9|7781.9|7784.9|7778.9|1
1653555060000|2022-05-26 08:51:00|7787.1|7781.1|7786.1|7780.1|7787.1|7781.1|7786.1|7780.1|0
1653555070000|2022-05-26 08:51:10|7786.4|7780.4|7786.6|7780.6|7786.6|7780.6|7786.4|7780.4|0
1653555080000|2022-05-26 08:51:20|7786.9|7780.9|7787.1|7781.1|7787.1|7781.1|7786.9|7780.9|0
1653555100000|2022-05-26 08:51:40|7787.4|7781.4|7786.6|7780.6|7787.6|7781.6|7786.4|7780.4|0
1653555110000|2022-05-26 08:51:50|7786.1|7780.1|7785.6|7779.6|7786.1|7780.1|7785.6|7779.6|1
1653555120000|2022-05-26 08:52:00|7785.4|7779.4|7787.1|7781.1|7787.1|7781.1|7785.4|7779.4|1
1653555140000|2022-05-26 08:52:20|7787.6|7781.6|7787.9|7781.9|7787.9|7781.9|7787.6|7781.6|1
1653555150000|2022-05-26 08:52:30|7788.6|7782.6|7790.6|7784.6|7790.9|7784.9|7788.6|7782.6|1
1653555160000|2022-05-26 08:52:40|7791.9|7785.9|7791.4|7785.4|7791.9|7785.9|7791.4|7785.4|0
1653555170000|2022-05-26 08:52:50|7791.6|7785.6|7791.4|7785.4|7791.9|7785.9|7791.4|7785.4|1
1653555180000|2022-05-26 08:53:00|7791.1|7785.1|7791.4|7785.4|7791.4|7785.4|7791.1|7785.1|1
1653555190000|2022-05-26 08:53:10|7791.6|7785.6|7793.6|7787.6|7793.6|7787.6|7791.6|7785.6|1
1653555200000|2022-05-26 08:53:20|7793.4|7787.4|7793.6|7787.6|7793.6|7787.6|7793.4|7787.4|0
1653555210000|2022-05-26 08:53:30|7793.4|7787.4|7793.6|7787.6|7793.6|7787.6|7793.4|7787.4|0
1653555220000|2022-05-26 08:53:40|7794.2|7788.2|7796.6|7790.6|7796.9|7790.9|7794.2|7788.2|0
1653555230000|2022-05-26 08:53:50|7796.4|7790.4|7796.9|7790.9|7796.9|7790.9|7796.4|7790.4|0
1653555240000|2022-05-26 08:54:00|7796.6|7790.6|7795.9|7789.9|7796.6|7790.6|7795.9|7789.9|0
1653555260000|2022-05-26 08:54:20|7794.9|7788.9|7794.1|7788.1|7794.9|7788.9|7794.1|7788.1|1
1653555270000|2022-05-26 08:54:30|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|1
1653555280000|2022-05-26 08:54:40|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|0
1653555290000|2022-05-26 08:54:50|7793.1|7787.1|7793.1|7787.1|7793.4|7787.4|7793.1|7787.1|0
1653555300000|2022-05-26 08:55:00|7792.9|7786.9|7793.1|7787.1|7793.1|7787.1|7792.4|7786.4|0
1653555310000|2022-05-26 08:55:10|7793.9|7787.9|7795.6|7789.6|7796.1|7790.1|7793.9|7787.9|0
1653555320000|2022-05-26 08:55:20|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7794.9|7788.9|0
1653555330000|2022-05-26 08:55:30|7795.4|7789.4|7795.1|7789.1|7796.1|7790.1|7795.1|7789.1|0
1653555340000|2022-05-26 08:55:40|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|0
1653555350000|2022-05-26 08:55:50|7795.6|7789.6|7795.6|7789.6|7795.9|7789.9|7795.6|7789.6|0
1653555360000|2022-05-26 08:56:00|7795.4|7789.4|7795.9|7789.9|7795.9|7789.9|7795.4|7789.4|0
1653555370000|2022-05-26 08:56:10|7795.4|7789.4|7795.6|7789.6|7795.6|7789.6|7795.4|7789.4|1
1653555380000|2022-05-26 08:56:20|7795.9|7789.9|7796.6|7790.6|7796.6|7790.6|7795.9|7789.9|2
1653555390000|2022-05-26 08:56:30|7796.9|7790.9|7796.9|7790.9|7797.4|7791.4|7796.9|7790.9|0
1653555400000|2022-05-26 08:56:40|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|1
1653555410000|2022-05-26 08:56:50|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|0
1653555420000|2022-05-26 08:57:00|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|7796.9|7790.9|2
1653555430000|2022-05-26 08:57:10|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|0
1653555440000|2022-05-26 08:57:20|7798.4|7792.4|7797.6|7791.6|7798.4|7792.4|7797.4|7791.4|0
1653555450000|2022-05-26 08:57:30|7797.4|7791.4|7797.6|7791.6|7797.6|7791.6|7797.4|7791.4|0
1653555480000|2022-05-26 08:58:00|7798.1|7792.1|7797.9|7791.9|7798.1|7792.1|7797.9|7791.9|0
1653555510000|2022-05-26 08:58:30|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|1
1653555540000|2022-05-26 08:59:00|7797.9|7791.9|7797.6|7791.6|7797.9|7791.9|7797.6|7791.6|0
1653555550000|2022-05-26 08:59:10|7796.9|7790.9|7796.6|7790.6|7796.9|7790.9|7796.6|7790.6|1
1653555560000|2022-05-26 08:59:20|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|0
1653555580000|2022-05-26 08:59:40|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|7797.6|7791.6|1
1653555600000|2022-05-26 09:00:00|7797.9|7791.9|7797.6|7791.6|7797.9|7791.9|7797.6|7791.6|0
1653555610000|2022-05-26 09:00:10|7798.1|7792.1|7799.6|7793.6|7799.6|7793.6|7798.1|7792.1|2
1653555650000|2022-05-26 09:00:50|7799.9|7793.9|7800.4|7794.4|7800.4|7794.4|7799.9|7793.9|0
1653555660000|2022-05-26 09:01:00|7799.4|7793.4|7799.6|7793.6|7800.1|7794.1|7799.4|7793.4|0
1653555670000|2022-05-26 09:01:10|7800.4|7794.4|7800.6|7794.6|7800.6|7794.6|7800.4|7794.4|0
1653555680000|2022-05-26 09:01:20|7800.9|7794.9|7802.4|7796.4|7802.4|7796.4|7800.9|7794.9|0
1653555690000|2022-05-26 09:01:30|7802.6|7796.6|7802.1|7796.1|7802.9|7796.9|7801.9|7795.9|3
1653555710000|2022-05-26 09:01:50|7802.6|7796.6|7800.1|7794.1|7802.6|7796.6|7800.1|7794.1|3
1653555720000|2022-05-26 09:02:00|7799.9|7793.9|7799.6|7793.6|7799.9|7793.9|7799.6|7793.6|2
1653555730000|2022-05-26 09:02:10|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|2
1653555750000|2022-05-26 09:02:30|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|0
1653555760000|2022-05-26 09:02:40|7800.1|7794.1|7799.9|7793.9|7800.1|7794.1|7799.9|7793.9|22
1653555770000|2022-05-26 09:02:50|7799.6|7793.6|7799.4|7793.4|7799.6|7793.6|7799.4|7793.4|0
1653555780000|2022-05-26 09:03:00|7798.1|7792.1|7795.6|7789.6|7798.1|7792.1|7795.6|7789.6|2
1653555790000|2022-05-26 09:03:10|7795.4|7789.4|7794.9|7788.9|7795.4|7789.4|7794.9|7788.9|1
1653555810000|2022-05-26 09:03:30|7794.1|7788.1|7793.4|7787.4|7794.1|7788.1|7793.4|7787.4|1
1653555820000|2022-05-26 09:03:40|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|0
1653555830000|2022-05-26 09:03:50|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|0
1653555840000|2022-05-26 09:04:00|7793.9|7787.9|7794.1|7788.1|7794.1|7788.1|7792.8|7786.8|3
1653555850000|2022-05-26 09:04:10|7793.9|7787.9|7793.3|7787.3|7793.9|7787.9|7793.3|7787.3|0
1653555870000|2022-05-26 09:04:30|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|7792.8|7786.8|0
1653555890000|2022-05-26 09:04:50|7792.8|7786.8|7789.1|7783.1|7792.8|7786.8|7789.1|7783.1|0
1653555900000|2022-05-26 09:05:00|7789.4|7783.4|7789.4|7783.4|7789.6|7783.6|7789.4|7783.4|0
1653555910000|2022-05-26 09:05:10|7789.1|7783.1|7789.4|7783.4|7789.4|7783.4|7789.1|7783.1|0
1653555920000|2022-05-26 09:05:20|7788.6|7782.6|7792.9|7786.9|7792.9|7786.9|7788.6|7782.6|2
1653555930000|2022-05-26 09:05:30|7793.3|7787.3|7793.6|7787.6|7794.1|7788.1|7793.3|7787.3|0
1653555960000|2022-05-26 09:06:00|7793.3|7787.3|7793.6|7787.6|7793.6|7787.6|7792.3|7786.3|2
1653555970000|2022-05-26 09:06:10|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|4
1653555990000|2022-05-26 09:06:30|7794.3|7788.3|7794.1|7788.1|7794.3|7788.3|7794.1|7788.1|0
1653556020000|2022-05-26 09:07:00|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|0
1653556050000|2022-05-26 09:07:30|7795.1|7789.1|7794.9|7788.9|7795.1|7789.1|7794.9|7788.9|2
1653556070000|2022-05-26 09:07:50|7795.3|7789.3|7795.1|7789.1|7795.3|7789.3|7795.1|7789.1|0
1653556080000|2022-05-26 09:08:00|7794.6|7788.6|7794.8|7788.8|7795.1|7789.1|7794.6|7788.6|0
1653556090000|2022-05-26 09:08:10|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|0
1653556120000|2022-05-26 09:08:40|7794.3|7788.3|7792.8|7786.8|7794.3|7788.3|7792.8|7786.8|4
1653556130000|2022-05-26 09:08:50|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|1
1653556140000|2022-05-26 09:09:00|||||||||2
1653556150000|2022-05-26 09:09:10|7793.6|7787.6|7793.8|7787.8|7793.8|7787.8|7793.6|7787.6|1
1653556170000|2022-05-26 09:09:30|7794.1|7788.1|7792.1|7786.1|7794.1|7788.1|7791.1|7785.1|4
1653556190000|2022-05-26 09:09:50|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|0
1653556200000|2022-05-26 09:10:00|7791.3|7785.3|7792.1|7786.1|7792.1|7786.1|7791.1|7785.1|1
1653556210000|2022-05-26 09:10:10|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|0
1653556220000|2022-05-26 09:10:20|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|1
1653556230000|2022-05-26 09:10:30|7792.3|7786.3|7793.8|7787.8|7793.8|7787.8|7792.3|7786.3|9
1653556240000|2022-05-26 09:10:40|7793.6|7787.6|7799.6|7793.6|7800.3|7794.3|7792.6|7786.6|7
1653556270000|2022-05-26 09:11:10|7799.3|7793.3|7799.6|7793.6|7799.6|7793.6|7799.3|7793.3|0
1653556280000|2022-05-26 09:11:20|7799.3|7793.3|7798.3|7792.3|7799.6|7793.6|7798.3|7792.3|1
1653556290000|2022-05-26 09:11:30|7798.1|7792.1|7797.8|7791.8|7798.1|7792.1|7797.8|7791.8|0
1653556300000|2022-05-26 09:11:40|7796.6|7790.6|7796.6|7790.6|7796.6|7790.6|7796.6|7790.6|2
1653556320000|2022-05-26 09:12:00|7796.9|7790.9|7798.3|7792.3|7798.3|7792.3|7796.9|7790.9|0
1653556330000|2022-05-26 09:12:10|7798.6|7792.6|7800.3|7794.3|7800.3|7794.3|7798.3|7792.3|1
1653556350000|2022-05-26 09:12:30|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|0
1653556360000|2022-05-26 09:12:40|7801.8|7795.8|7802.3|7796.3|7802.3|7796.3|7801.8|7795.8|0
1653556370000|2022-05-26 09:12:50|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7801.3|7795.3|1
1653556380000|2022-05-26 09:13:00|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1653556390000|2022-05-26 09:13:10|7802.1|7796.1|7802.3|7796.3|7802.3|7796.3|7802.1|7796.1|0
1653556400000|2022-05-26 09:13:20|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1653556410000|2022-05-26 09:13:30|7801.1|7795.1|7801.1|7795.1|7801.3|7795.3|7801.1|7795.1|0
1653556420000|2022-05-26 09:13:40|7800.8|7794.8|7801.1|7795.1|7801.1|7795.1|7800.8|7794.8|0
1653556430000|2022-05-26 09:13:50|7800.6|7794.6|7799.8|7793.8|7800.6|7794.6|7799.8|7793.8|0
1653556450000|2022-05-26 09:14:10|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|0
1653556460000|2022-05-26 09:14:20|7799.1|7793.1|7799.3|7793.3|7799.3|7793.3|7798.8|7792.8|0
1653556470000|2022-05-26 09:14:30|7799.8|7793.8|7800.6|7794.6|7800.6|7794.6|7799.8|7793.8|0
1653556490000|2022-05-26 09:14:50|7801.6|7795.6|7802.1|7796.1|7802.3|7796.3|7801.6|7795.6|1
1653556500000|2022-05-26 09:15:00|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1653556510000|2022-05-26 09:15:10|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.6|7796.6|2
1653556530000|2022-05-26 09:15:30|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653556550000|2022-05-26 09:15:50|7801.8|7795.8|7801.8|7795.8|7802.1|7796.1|7801.8|7795.8|0
1653556560000|2022-05-26 09:16:00|7801.1|7795.1|7801.3|7795.3|7801.3|7795.3|7801.1|7795.1|1
1653556580000|2022-05-26 09:16:20|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|0
1653556610000|2022-05-26 09:16:50|7801.3|7795.3|7802.1|7796.1|7802.1|7796.1|7801.3|7795.3|0
1653556620000|2022-05-26 09:17:00|7801.8|7795.8|7801.3|7795.3|7801.8|7795.8|7801.3|7795.3|92
1653556650000|2022-05-26 09:17:30|7800.8|7794.8|7800.6|7794.6|7800.8|7794.8|7800.6|7794.6|0
1653556670000|2022-05-26 09:17:50|7800.3|7794.3|7799.1|7793.1|7800.3|7794.3|7798.6|7792.6|1
1653556680000|2022-05-26 09:18:00|7799.3|7793.3|7798.8|7792.8|7799.3|7793.3|7798.8|7792.8|0
1653556690000|2022-05-26 09:18:10|7798.6|7792.6|7799.1|7793.1|7799.1|7793.1|7798.6|7792.6|0
1653556710000|2022-05-26 09:18:30|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|0
1653556720000|2022-05-26 09:18:40|7798.6|7792.6|7798.1|7792.1|7799.1|7793.1|7798.1|7792.1|0
1653556730000|2022-05-26 09:18:50|7797.8|7791.8|7797.1|7791.1|7798.1|7792.1|7797.1|7791.1|0
1653556740000|2022-05-26 09:19:00|7797.3|7791.3|7796.8|7790.8|7797.3|7791.3|7796.8|7790.8|0
1653556770000|2022-05-26 09:19:30|7797.6|7791.6|7797.3|7791.3|7797.6|7791.6|7797.3|7791.3|0
1653556780000|2022-05-26 09:19:40|7797.6|7791.6|7798.6|7792.6|7798.6|7792.6|7797.3|7791.3|0
1653556790000|2022-05-26 09:19:50|7798.3|7792.3|7798.6|7792.6|7798.6|7792.6|7798.3|7792.3|0
1653556800000|2022-05-26 09:20:00|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|0
1653556810000|2022-05-26 09:20:10|7799.3|7793.3|7798.6|7792.6|7799.3|7793.3|7798.6|7792.6|0
1653556820000|2022-05-26 09:20:20|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|7798.1|7792.1|0
1653556830000|2022-05-26 09:20:30|7798.6|7792.6|7798.6|7792.6|7798.6|7792.6|7798.6|7792.6|0
1653556840000|2022-05-26 09:20:40|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|0
1653556850000|2022-05-26 09:20:50|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|0
1653556880000|2022-05-26 09:21:20|7798.6|7792.6|7798.8|7792.8|7799.1|7793.1|7798.6|7792.6|0
1653556890000|2022-05-26 09:21:30|7799.1|7793.1|7800.1|7794.1|7800.1|7794.1|7799.1|7793.1|0
1653556900000|2022-05-26 09:21:40|7800.3|7794.3|7800.6|7794.6|7801.1|7795.1|7800.3|7794.3|0
1653556910000|2022-05-26 09:21:50|7800.3|7794.3|7800.8|7794.8|7800.8|7794.8|7800.1|7794.1|0
1653556920000|2022-05-26 09:22:00|7801.1|7795.1|7800.3|7794.3|7801.1|7795.1|7799.3|7793.3|1
1653556930000|2022-05-26 09:22:10|7799.8|7793.8|7799.1|7793.1|7799.8|7793.8|7799.1|7793.1|0
1653556980000|2022-05-26 09:23:00|7799.6|7793.6|7800.8|7794.8|7800.8|7794.8|7799.6|7793.6|0
1653556990000|2022-05-26 09:23:10|7801.1|7795.1|7801.1|7795.1|7801.3|7795.3|7801.1|7795.1|0
1653557060000|2022-05-26 09:24:20|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|0
1653557110000|2022-05-26 09:25:10|7801|7795|7801|7795|7801|7795|7801|7795|0
1653557120000|2022-05-26 09:25:20|7801.8|7795.8|7802.6|7796.6|7802.6|7796.6|7801.8|7795.8|1
1653557130000|2022-05-26 09:25:30|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1653557140000|2022-05-26 09:25:40|7802.6|7796.6|7802.8|7796.8|7802.8|7796.8|7802.6|7796.6|0
1653557150000|2022-05-26 09:25:50|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|0
1653557180000|2022-05-26 09:26:20|7802.8|7796.8|7803.8|7797.8|7803.8|7797.8|7802.8|7796.8|0
1653557200000|2022-05-26 09:26:40|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|2
1653557210000|2022-05-26 09:26:50|7804.3|7798.3|7802.6|7796.6|7804.3|7798.3|7802.6|7796.6|4
1653557220000|2022-05-26 09:27:00|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|2
1653557230000|2022-05-26 09:27:10|7802.8|7796.8|7802.6|7796.6|7802.8|7796.8|7802.6|7796.6|0
1653557240000|2022-05-26 09:27:20|7803.3|7797.3|7803.1|7797.1|7803.3|7797.3|7803.1|7797.1|1
1653557270000|2022-05-26 09:27:50|7802.8|7796.8|7802.6|7796.6|7802.8|7796.8|7802.6|7796.6|0
1653557280000|2022-05-26 09:28:00|7802.3|7796.3|7801.6|7795.6|7802.3|7796.3|7801.6|7795.6|0
1653557290000|2022-05-26 09:28:10|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1653557300000|2022-05-26 09:28:20|7801.6|7795.6|7801.8|7795.8|7801.8|7795.8|7801.6|7795.6|0
1653557310000|2022-05-26 09:28:30|7804.1|7798.1|7804.3|7798.3|7804.3|7798.3|7804.1|7798.1|20
1653557320000|2022-05-26 09:28:40|7803.8|7797.8|7803.3|7797.3|7803.8|7797.8|7803.3|7797.3|3
1653557330000|2022-05-26 09:28:50|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653557340000|2022-05-26 09:29:00|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1653557410000|2022-05-26 09:30:10|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653557440000|2022-05-26 09:30:40|7803.3|7797.3|7803.1|7797.1|7803.3|7797.3|7803.1|7797.1|0
1653557500000|2022-05-26 09:31:40|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1653557510000|2022-05-26 09:31:50|7802.5|7796.5|7802.8|7796.8|7802.8|7796.8|7802.5|7796.5|1
1653557520000|2022-05-26 09:32:00|7803.3|7797.3|7803.1|7797.1|7803.3|7797.3|7803.1|7797.1|0
1653557560000|2022-05-26 09:32:40|7803|7797|7804.3|7798.3|7804.3|7798.3|7803|7797|1
1653557580000|2022-05-26 09:33:00|7804|7798|7801|7795|7804|7798|7801|7795|15
1653557590000|2022-05-26 09:33:10|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|0
1653557630000|2022-05-26 09:33:50|7801.8|7795.8|7802.3|7796.3|7802.3|7796.3|7801.8|7795.8|0
1653557640000|2022-05-26 09:34:00|7802|7796|7805.8|7799.8|7805.8|7799.8|7802|7796|2
1653557650000|2022-05-26 09:34:10|7806.8|7800.8|7809.5|7803.5|7809.5|7803.5|7806.8|7800.8|1
1653557660000|2022-05-26 09:34:20|7810|7804|7809.5|7803.5|7810|7804|7809.5|7803.5|1
1653557670000|2022-05-26 09:34:30|7809|7803|7808.8|7802.8|7809.6|7803.6|7808.8|7802.8|1
1653557690000|2022-05-26 09:34:50|7809.6|7803.6|7808.8|7802.8|7809.6|7803.6|7808.8|7802.8|2
1653557710000|2022-05-26 09:35:10|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|0
1653557720000|2022-05-26 09:35:20|7808|7802|7808|7802|7808|7802|7807.8|7801.8|0
1653557750000|2022-05-26 09:35:50|7807.8|7801.8|7808.3|7802.3|7808.3|7802.3|7807.8|7801.8|1
1653557770000|2022-05-26 09:36:10|7808.8|7802.8|7809|7803|7809.3|7803.3|7808.8|7802.8|1
1653557820000|2022-05-26 09:37:00|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|0
1653557830000|2022-05-26 09:37:10|7809|7803|7808.8|7802.8|7809|7803|7808.8|7802.8|0
1653557840000|2022-05-26 09:37:20|7808.5|7802.5|7808.3|7802.3|7808.5|7802.5|7808.3|7802.3|0
1653557850000|2022-05-26 09:37:30|7808|7802|7808|7802|7808|7802|7808|7802|0
1653557860000|2022-05-26 09:37:40|7807.8|7801.8|7807.3|7801.3|7807.8|7801.8|7807.3|7801.3|1
1653557870000|2022-05-26 09:37:50|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|0
1653557880000|2022-05-26 09:38:00|7807|7801|7808.5|7802.5|7808.5|7802.5|7807|7801|0
1653557900000|2022-05-26 09:38:20|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|0
1653557910000|2022-05-26 09:38:30|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|1
1653557920000|2022-05-26 09:38:40|7808.3|7802.3|7808.5|7802.5|7808.5|7802.5|7808.3|7802.3|1
1653557930000|2022-05-26 09:38:50|7808.8|7802.8|7809.5|7803.5|7809.5|7803.5|7808.8|7802.8|1
1653557960000|2022-05-26 09:39:20|7809.8|7803.8|7810|7804|7810|7804|7809.8|7803.8|0
1653557970000|2022-05-26 09:39:30|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1653557990000|2022-05-26 09:39:50|7810.3|7804.3|7810.5|7804.5|7810.5|7804.5|7810.3|7804.3|1
1653558000000|2022-05-26 09:40:00|7810.8|7804.8|7811.8|7805.8|7812|7806|7810.8|7804.8|1
1653558060000|2022-05-26 09:41:00|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|0
1653558110000|2022-05-26 09:41:50|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|1
1653558190000|2022-05-26 09:43:10|7811.8|7805.8|7813|7807|7813|7807|7811.8|7805.8|11
1653558200000|2022-05-26 09:43:20|7813.3|7807.3|7812|7806|7813.5|7807.5|7812|7806|3
1653558210000|2022-05-26 09:43:30|7812.8|7806.8|7812.8|7806.8|7812.8|7806.8|7812.8|7806.8|2
1653558220000|2022-05-26 09:43:40|7812.5|7806.5|7812.5|7806.5|7812.5|7806.5|7812.5|7806.5|0
1653558230000|2022-05-26 09:43:50|7812|7806|7812|7806|7812|7806|7812|7806|0
1653558240000|2022-05-26 09:44:00|7811|7805|7810.3|7804.3|7811|7805|7809.5|7803.5|0
1653558250000|2022-05-26 09:44:10|7810.5|7804.5|7809.8|7803.8|7810.5|7804.5|7809.8|7803.8|0
1653558270000|2022-05-26 09:44:30|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|1
1653558280000|2022-05-26 09:44:40|7810|7804|7810.5|7804.5|7810.5|7804.5|7810|7804|0
1653558290000|2022-05-26 09:44:50|7810|7804|7810|7804|7810|7804|7810|7804|0
1653558320000|2022-05-26 09:45:20|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|0
1653558330000|2022-05-26 09:45:30|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1653558350000|2022-05-26 09:45:50|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|0
1653558370000|2022-05-26 09:46:10|7809.8|7803.8|7810.5|7804.5|7810.5|7804.5|7809.8|7803.8|1
1653558400000|2022-05-26 09:46:40|7810.8|7804.8|7810.8|7804.8|7810.8|7804.8|7810.8|7804.8|0
1653558410000|2022-05-26 09:46:50|7810.5|7804.5|7810.3|7804.3|7810.5|7804.5|7810.3|7804.3|0
1653558420000|2022-05-26 09:47:00|7810.5|7804.5|7810.3|7804.3|7810.5|7804.5|7810.3|7804.3|0
1653558430000|2022-05-26 09:47:10|7810.5|7804.5|7811|7805|7811|7805|7810.5|7804.5|0
1653558450000|2022-05-26 09:47:30|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1653558470000|2022-05-26 09:47:50|||||||||1
1653558480000|2022-05-26 09:48:00|7809.5|7803.5|7809.8|7803.8|7809.8|7803.8|7809.5|7803.5|1
1653558490000|2022-05-26 09:48:10|7809.5|7803.5|7810.5|7804.5|7810.5|7804.5|7809.5|7803.5|0
1653558500000|2022-05-26 09:48:20|7810.3|7804.3|7810|7804|7810.3|7804.3|7809.8|7803.8|0
1653558510000|2022-05-26 09:48:30|7809.8|7803.8|7809.3|7803.3|7809.8|7803.8|7809.3|7803.3|0
1653558520000|2022-05-26 09:48:40|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1653558570000|2022-05-26 09:49:30|7809|7803|7809|7803|7809|7803|7809|7803|0
1653558580000|2022-05-26 09:49:40|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|0
1653558590000|2022-05-26 09:49:50|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|1
1653558610000|2022-05-26 09:50:10|7808.3|7802.3|7808.8|7802.8|7808.8|7802.8|7808.3|7802.3|1
1653558620000|2022-05-26 09:50:20|7809|7803|7809.3|7803.3|7809.3|7803.3|7809|7803|0
1653558640000|2022-05-26 09:50:40|7809.5|7803.5|7809.3|7803.3|7810.5|7804.5|7809.3|7803.3|1
1653558660000|2022-05-26 09:51:00|7809|7803|7808.3|7802.3|7809|7803|7806.8|7800.8|2
1653558690000|2022-05-26 09:51:30|7810|7804|7810|7804|7810|7804|7810|7804|2
1653558710000|2022-05-26 09:51:50|7809.8|7803.8|7809|7803|7809.8|7803.8|7809|7803|1
1653558720000|2022-05-26 09:52:00|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|0
1653558740000|2022-05-26 09:52:20|7808|7802|7808.3|7802.3|7808.3|7802.3|7807.5|7801.5|0
1653558750000|2022-05-26 09:52:30|7808|7802|7807.3|7801.3|7808|7802|7806.8|7800.8|0
1653558760000|2022-05-26 09:52:40|7808.7|7802.7|7807.3|7801.3|7808.7|7802.7|7807.3|7801.3|1
1653558780000|2022-05-26 09:53:00|7807.7|7801.7|7808.2|7802.2|7808.3|7802.3|7807.7|7801.7|2
1653558790000|2022-05-26 09:53:10|7808|7802|7808.2|7802.2|7808.2|7802.2|7808|7802|1
1653558810000|2022-05-26 09:53:30|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|1
1653558820000|2022-05-26 09:53:40|7809.2|7803.2|7809|7803|7810.2|7804.2|7809|7803|4
1653558840000|2022-05-26 09:54:00|7811.5|7805.5|7809.2|7803.2|7811.5|7805.5|7809.2|7803.2|14
1653558850000|2022-05-26 09:54:10|7809.5|7803.5|7809.2|7803.2|7809.5|7803.5|7809.2|7803.2|0
1653558860000|2022-05-26 09:54:20|7807.5|7801.5|7807.2|7801.2|7807.5|7801.5|7807.2|7801.2|3
1653558870000|2022-05-26 09:54:30|7807.7|7801.7|7805.7|7799.7|7807.7|7801.7|7805.7|7799.7|2
1653558880000|2022-05-26 09:54:40|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|7804.7|7798.7|0
1653558890000|2022-05-26 09:54:50|7804.7|7798.7|7805|7799|7805|7799|7804.7|7798.7|0
1653558900000|2022-05-26 09:55:00|7805.2|7799.2|7805.5|7799.5|7805.5|7799.5|7805.2|7799.2|0
1653558910000|2022-05-26 09:55:10|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7805.7|7799.7|0
1653558920000|2022-05-26 09:55:20|7806.5|7800.5|7806.7|7800.7|7806.7|7800.7|7806.2|7800.2|0
1653558930000|2022-05-26 09:55:30|7807|7801|7807.5|7801.5|7809.7|7803.7|7807|7801|5
1653558940000|2022-05-26 09:55:40|7807|7801|7806.7|7800.7|7807|7801|7806.7|7800.7|0
1653558950000|2022-05-26 09:55:50|7807|7801|7807.2|7801.2|7807.5|7801.5|7806.7|7800.7|0
1653558960000|2022-05-26 09:56:00|7807.5|7801.5|7806.2|7800.2|7807.5|7801.5|7806.2|7800.2|1
1653558970000|2022-05-26 09:56:10|7805.7|7799.7|7805.2|7799.2|7806.2|7800.2|7805.2|7799.2|1
1653558980000|2022-05-26 09:56:20|7805.5|7799.5|7803.5|7797.5|7805.5|7799.5|7803.5|7797.5|0
1653558990000|2022-05-26 09:56:30|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803|7797|0
1653559000000|2022-05-26 09:56:40|7804|7798|7804|7798|7804.5|7798.5|7803.7|7797.7|2
1653559010000|2022-05-26 09:56:50|7804.5|7798.5|7803.7|7797.7|7804.5|7798.5|7803.7|7797.7|0
1653559020000|2022-05-26 09:57:00|7803.5|7797.5|7802.5|7796.5|7803.5|7797.5|7802.5|7796.5|0
1653559040000|2022-05-26 09:57:20|7802|7796|7802|7796|7802|7796|7802|7796|0
1653559060000|2022-05-26 09:57:40|7801.7|7795.7|7801.5|7795.5|7801.7|7795.7|7801.5|7795.5|0
1653559080000|2022-05-26 09:58:00|7801.7|7795.7|7802.5|7796.5|7802.7|7796.7|7801.7|7795.7|1
1653559100000|2022-05-26 09:58:20|7803|7797|7803.2|7797.2|7803.2|7797.2|7803|7797|1
1653559110000|2022-05-26 09:58:30|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1653559120000|2022-05-26 09:58:40|7803.2|7797.2|7804|7798|7804|7798|7803.2|7797.2|0
1653559130000|2022-05-26 09:58:50|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1653559140000|2022-05-26 09:59:00|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|0
1653559160000|2022-05-26 09:59:20|7804|7798|7803.7|7797.7|7804|7798|7803.7|7797.7|0
1653559170000|2022-05-26 09:59:30|7803.5|7797.5|7802.7|7796.7|7803.5|7797.5|7802.7|7796.7|1
1653559180000|2022-05-26 09:59:40|7803|7797|7803.2|7797.2|7803.5|7797.5|7803|7797|0
1653559200000|2022-05-26 10:00:00|7803.5|7797.5|7803.2|7797.2|7803.5|7797.5|7803.2|7797.2|0
1653559210000|2022-05-26 10:00:10|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1653559220000|2022-05-26 10:00:20|7804|7798|7804|7798|7804|7798|7804|7798|0
1653559250000|2022-05-26 10:00:50|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1653559280000|2022-05-26 10:01:20|7805.2|7799.2|7804.5|7798.5|7805.2|7799.2|7804.5|7798.5|2
1653559320000|2022-05-26 10:02:00|7805|7799|7805|7799|7805|7799|7805|7799|0
1653559330000|2022-05-26 10:02:10|7805.2|7799.2|7806.7|7800.7|7806.7|7800.7|7804.7|7798.7|1
1653559340000|2022-05-26 10:02:20|7806|7800|7805|7799|7806|7800|7805|7799|0
1653559350000|2022-05-26 10:02:30|7805.2|7799.2|7805|7799|7805.7|7799.7|7805|7799|0
1653559370000|2022-05-26 10:02:50|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|0
1653559380000|2022-05-26 10:03:00|7805|7799|7803.5|7797.5|7805|7799|7803.2|7797.2|1
1653559400000|2022-05-26 10:03:20|7803.7|7797.7|7803.5|7797.5|7803.7|7797.7|7803.5|7797.5|0
1653559420000|2022-05-26 10:03:40|7804.2|7798.2|7805.2|7799.2|7805.2|7799.2|7804.2|7798.2|0
1653559440000|2022-05-26 10:04:00|7805|7799|7804.7|7798.7|7805|7799|7804.7|7798.7|0
1653559450000|2022-05-26 10:04:10|7805|7799|7805|7799|7805|7799|7805|7799|0
1653559460000|2022-05-26 10:04:20|7805.2|7799.2|7805.5|7799.5|7805.5|7799.5|7805.2|7799.2|0
1653559470000|2022-05-26 10:04:30|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|1
1653559500000|2022-05-26 10:05:00|7804.2|7798.2|7803.2|7797.2|7804.2|7798.2|7803|7797|0
1653559530000|2022-05-26 10:05:30|7803|7797|7803.2|7797.2|7803.2|7797.2|7803|7797|0
1653559550000|2022-05-26 10:05:50|7803|7797|7804.5|7798.5|7804.5|7798.5|7803|7797|1
1653559560000|2022-05-26 10:06:00|7804.2|7798.2|7804|7798|7804.2|7798.2|7804|7798|0
1653559590000|2022-05-26 10:06:30|7803.2|7797.2|7802.7|7796.7|7803.2|7797.2|7802.7|7796.7|0
1653559600000|2022-05-26 10:06:40|7802.2|7796.2|7801.7|7795.7|7802.2|7796.2|7801.5|7795.5|0
1653559610000|2022-05-26 10:06:50|7802.7|7796.7|7804.2|7798.2|7804.2|7798.2|7802.7|7796.7|2
1653559620000|2022-05-26 10:07:00|7804.5|7798.5|7803|7797|7804.7|7798.7|7803|7797|1
1653559680000|2022-05-26 10:08:00|7802.5|7796.5|7802.2|7796.2|7802.5|7796.5|7802.2|7796.2|0
1653559710000|2022-05-26 10:08:30|7801.7|7795.7|7801.5|7795.5|7801.7|7795.7|7801.5|7795.5|0
1653559720000|2022-05-26 10:08:40|7801|7795|7801|7795|7801|7795|7801|7795|0
1653559740000|2022-05-26 10:09:00|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653559770000|2022-05-26 10:09:30|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|0
1653559780000|2022-05-26 10:09:40|7802.2|7796.2|7803.2|7797.2|7804.2|7798.2|7802.2|7796.2|0
1653559800000|2022-05-26 10:10:00|7803.5|7797.5|7803.2|7797.2|7803.5|7797.5|7803.2|7797.2|0
1653559810000|2022-05-26 10:10:10|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|0
1653559830000|2022-05-26 10:10:30|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|0
1653559850000|2022-05-26 10:10:50|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653559860000|2022-05-26 10:11:00|7802.5|7796.5|7802.2|7796.2|7802.5|7796.5|7802.2|7796.2|0
1653559880000|2022-05-26 10:11:20|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.2|7796.2|0
1653559930000|2022-05-26 10:12:10|7802.7|7796.7|7802.5|7796.5|7802.7|7796.7|7802.5|7796.5|0
1653559940000|2022-05-26 10:12:20|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653559960000|2022-05-26 10:12:40|7802.5|7796.5|7803.7|7797.7|7804|7798|7802.5|7796.5|0
1653559970000|2022-05-26 10:12:50|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|1
1653559980000|2022-05-26 10:13:00|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801|7795|0
1653560010000|2022-05-26 10:13:30|7801|7795|7801|7795|7801.2|7795.2|7801|7795|0
1653560030000|2022-05-26 10:13:50|7801.5|7795.5|7801.7|7795.7|7801.7|7795.7|7801.5|7795.5|0
1653560040000|2022-05-26 10:14:00|7802.5|7796.5|7802.2|7796.2|7803.2|7797.2|7802.2|7796.2|0
1653560050000|2022-05-26 10:14:10|7802.5|7796.5|7802|7796|7802.5|7796.5|7802|7796|0
1653560070000|2022-05-26 10:14:30|7801.7|7795.7|7802.2|7796.2|7802.2|7796.2|7801.7|7795.7|0
1653560080000|2022-05-26 10:14:40|7802|7796|7801.7|7795.7|7802|7796|7801.7|7795.7|0
1653560100000|2022-05-26 10:15:00|7802.2|7796.2|7803.2|7797.2|7803.2|7797.2|7802.2|7796.2|1
1653560120000|2022-05-26 10:15:20|7801.7|7795.7|7799|7793|7802|7796|7799|7793|4
1653560130000|2022-05-26 10:15:30|7798.7|7792.7|7799|7793|7799|7793|7798.7|7792.7|0
1653560250000|2022-05-26 10:17:30|7798.7|7792.7|7797.2|7791.2|7798.7|7792.7|7796.7|7790.7|0
1653560260000|2022-05-26 10:17:40|7797.5|7791.5|7797.5|7791.5|7797.5|7791.5|7797.5|7791.5|0
1653560270000|2022-05-26 10:17:50|7797.2|7791.2|7796|7790|7797.2|7791.2|7796|7790|2
1653560280000|2022-05-26 10:18:00|7796.2|7790.2|7796.2|7790.2|7796.2|7790.2|7796.2|7790.2|3
1653560290000|2022-05-26 10:18:10|7796|7790|7795.7|7789.7|7796.7|7790.7|7795.7|7789.7|1
1653560300000|2022-05-26 10:18:20|7795.5|7789.5|7795.7|7789.7|7795.7|7789.7|7795.2|7789.2|2
1653560320000|2022-05-26 10:18:40|7795.5|7789.5|7796.5|7790.5|7797.2|7791.2|7795.5|7789.5|0
1653560340000|2022-05-26 10:19:00|7796.7|7790.7|7799|7793|7799.7|7793.7|7796.7|7790.7|1
1653560350000|2022-05-26 10:19:10|7798.7|7792.7|7797.7|7791.7|7798.7|7792.7|7797.7|7791.7|0
1653560430000|2022-05-26 10:20:30|7798|7792|7797.7|7791.7|7798|7792|7797.7|7791.7|0
1653560510000|2022-05-26 10:21:50|7797.5|7791.5|7797.7|7791.7|7797.7|7791.7|7797.5|7791.5|0
1653560520000|2022-05-26 10:22:00|7797.5|7791.5|7799|7793|7799|7793|7797.2|7791.2|0
1653560530000|2022-05-26 10:22:10|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|0
1653560540000|2022-05-26 10:22:20|7801.7|7795.7|7799.2|7793.2|7801.7|7795.7|7799|7793|2
1653560550000|2022-05-26 10:22:30|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|0
1653560560000|2022-05-26 10:22:40|7799.2|7793.2|7799.4|7793.4|7799.7|7793.7|7798.7|7792.7|0
1653560570000|2022-05-26 10:22:50|7799.2|7793.2|7799.5|7793.5|7799.5|7793.5|7799.2|7793.2|0
1653560580000|2022-05-26 10:23:00|7799.7|7793.7|7800|7794|7800|7794|7799.5|7793.5|0
1653560590000|2022-05-26 10:23:10|7800.7|7794.7|7799.2|7793.2|7801.5|7795.5|7799.2|7793.2|2
1653560600000|2022-05-26 10:23:20|7798.9|7792.9|7800.7|7794.7|7800.7|7794.7|7798.9|7792.9|1
1653560610000|2022-05-26 10:23:30|7801|7795|7801.5|7795.5|7801.5|7795.5|7801|7795|0
1653560620000|2022-05-26 10:23:40|7799|7793|7799.7|7793.7|7799.7|7793.7|7799|7793|3
1653560630000|2022-05-26 10:23:50|7800.5|7794.5|7800.7|7794.7|7800.7|7794.7|7800.5|7794.5|0
1653560640000|2022-05-26 10:24:00|7800.2|7794.2|7799.7|7793.7|7800.2|7794.2|7799.7|7793.7|0
1653560650000|2022-05-26 10:24:10|7800|7794|7799.7|7793.7|7800|7794|7799.2|7793.2|0
1653560670000|2022-05-26 10:24:30|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|0
1653560680000|2022-05-26 10:24:40|7799.7|7793.7|7799.7|7793.7|7800.5|7794.5|7799.5|7793.5|0
1653560700000|2022-05-26 10:25:00|7799.5|7793.5|7799|7793|7799.5|7793.5|7799|7793|0
1653560720000|2022-05-26 10:25:20|7798.9|7792.9|7800.2|7794.2|7800.2|7794.2|7798.9|7792.9|3
1653560760000|2022-05-26 10:26:00|7800.5|7794.5|7801|7795|7801|7795|7800.5|7794.5|0
1653560780000|2022-05-26 10:26:20|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|0
1653560810000|2022-05-26 10:26:50|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|7800|7794|0
1653560820000|2022-05-26 10:27:00|7800.5|7794.5|7799.7|7793.7|7800.5|7794.5|7799.7|7793.7|0
1653560830000|2022-05-26 10:27:10|7800|7794|7797.9|7791.9|7800|7794|7797.9|7791.9|3
1653560850000|2022-05-26 10:27:30|7797.7|7791.7|7797.9|7791.9|7797.9|7791.9|7797.7|7791.7|0
1653560860000|2022-05-26 10:27:40|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1653560870000|2022-05-26 10:27:50|7800.2|7794.2|7799.2|7793.2|7800.2|7794.2|7799|7793|1
1653560880000|2022-05-26 10:28:00|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|0
1653560910000|2022-05-26 10:28:30|7799.2|7793.2|7799|7793|7799.2|7793.2|7799|7793|0
1653560940000|2022-05-26 10:29:00|7799.2|7793.2|7801.4|7795.4|7801.4|7795.4|7799.2|7793.2|1
1653560950000|2022-05-26 10:29:10|7801.7|7795.7|7801.4|7795.4|7801.7|7795.7|7801.2|7795.2|0
1653560970000|2022-05-26 10:29:30|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1653560980000|2022-05-26 10:29:40|7801.4|7795.4|7801.2|7795.2|7801.4|7795.4|7801.2|7795.2|0
1653560990000|2022-05-26 10:29:50|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1653561000000|2022-05-26 10:30:00|7800.9|7794.9|7801.2|7795.2|7801.2|7795.2|7800.9|7794.9|0
1653561040000|2022-05-26 10:30:40|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653561050000|2022-05-26 10:30:50|7802.4|7796.4|7802.7|7796.7|7802.7|7796.7|7802.4|7796.4|0
1653561060000|2022-05-26 10:31:00|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653561090000|2022-05-26 10:31:30|7802.7|7796.7|7803.2|7797.2|7803.2|7797.2|7802.7|7796.7|1
1653561120000|2022-05-26 10:32:00|7804.9|7798.9|7805.2|7799.2|7805.2|7799.2|7804.9|7798.9|1
1653561130000|2022-05-26 10:32:10|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1653561140000|2022-05-26 10:32:20|7804.7|7798.7|7803.9|7797.9|7804.7|7798.7|7803.9|7797.9|0
1653561150000|2022-05-26 10:32:30|7803.7|7797.7|7803.2|7797.2|7803.7|7797.7|7803.2|7797.2|0
1653561200000|2022-05-26 10:33:20|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1653561230000|2022-05-26 10:33:50|7802.7|7796.7|7801.9|7795.9|7802.7|7796.7|7801.9|7795.9|0
1653561240000|2022-05-26 10:34:00|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|0
1653561300000|2022-05-26 10:35:00|7802.2|7796.2|7803.7|7797.7|7803.7|7797.7|7802.2|7796.2|0
1653561310000|2022-05-26 10:35:10|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|0
1653561360000|2022-05-26 10:36:00|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|0
1653561370000|2022-05-26 10:36:10|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1653561380000|2022-05-26 10:36:20|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|0
1653561410000|2022-05-26 10:36:50|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|7801.7|7795.7|1
1653561440000|2022-05-26 10:37:20|7801.4|7795.4|7800.9|7794.9|7801.4|7795.4|7800.9|7794.9|0
1653561450000|2022-05-26 10:37:30|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1653561470000|2022-05-26 10:37:50|7800.9|7794.9|7800.7|7794.7|7800.9|7794.9|7800.4|7794.4|0
1653561480000|2022-05-26 10:38:00|7800.9|7794.9|7801.9|7795.9|7801.9|7795.9|7800.7|7794.7|0
1653561490000|2022-05-26 10:38:10|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1653561500000|2022-05-26 10:38:20|7801.4|7795.4|7801.2|7795.2|7801.4|7795.4|7801.2|7795.2|0
1653561520000|2022-05-26 10:38:40|7801.7|7795.7|7802.2|7796.2|7802.2|7796.2|7801.7|7795.7|0
1653561550000|2022-05-26 10:39:10|7802.9|7796.9|7804.2|7798.2|7804.2|7798.2|7802.9|7796.9|0
1653561570000|2022-05-26 10:39:30|7803.9|7797.9|7804.2|7798.2|7804.2|7798.2|7803.9|7797.9|0
1653561590000|2022-05-26 10:39:50|7803.7|7797.7|7802.2|7796.2|7803.7|7797.7|7802.2|7796.2|2
1653561600000|2022-05-26 10:40:00|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|0
1653561620000|2022-05-26 10:40:20|7803.4|7797.4|7803.7|7797.7|7803.7|7797.7|7803.4|7797.4|0
1653561630000|2022-05-26 10:40:30|7803.9|7797.9|7804.2|7798.2|7804.2|7798.2|7803.9|7797.9|0
1653561640000|2022-05-26 10:40:40|7805.9|7799.9|7804.4|7798.4|7805.9|7799.9|7804.4|7798.4|3
1653561660000|2022-05-26 10:41:00|7804.2|7798.2|7804.4|7798.4|7804.4|7798.4|7804.2|7798.2|1
1653561670000|2022-05-26 10:41:10|7804.9|7798.9|7804.4|7798.4|7804.9|7798.9|7804.4|7798.4|0
1653561710000|2022-05-26 10:41:50|||||||||1
1653561740000|2022-05-26 10:42:20|7804.2|7798.2|7804.4|7798.4|7804.4|7798.4|7804.2|7798.2|0
1653561760000|2022-05-26 10:42:40|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|0
1653561770000|2022-05-26 10:42:50|7804.4|7798.4|7804.2|7798.2|7804.4|7798.4|7804.2|7798.2|1
1653561780000|2022-05-26 10:43:00|7804.4|7798.4|7803.9|7797.9|7804.4|7798.4|7803.9|7797.9|0
1653561790000|2022-05-26 10:43:10|7804.2|7798.2|7804.2|7798.2|7804.4|7798.4|7803.9|7797.9|0
1653561800000|2022-05-26 10:43:20|7803.9|7797.9|7803.9|7797.9|7804.4|7798.4|7803.9|7797.9|0
1653561810000|2022-05-26 10:43:30|7803.7|7797.7|7803.9|7797.9|7804.4|7798.4|7803.4|7797.4|0
1653561820000|2022-05-26 10:43:40|7804.2|7798.2|7804.4|7798.4|7804.4|7798.4|7803.9|7797.9|0
1653561830000|2022-05-26 10:43:50|||||||||1
1653561860000|2022-05-26 10:44:20|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|1
1653561870000|2022-05-26 10:44:30|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|0
1653561900000|2022-05-26 10:45:00|7805.4|7799.4|7804.7|7798.7|7805.4|7799.4|7804.4|7798.4|4
1653561910000|2022-05-26 10:45:10|7806.7|7800.7|7806.2|7800.2|7806.9|7800.9|7806.2|7800.2|4
1653561930000|2022-05-26 10:45:30|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|1
1653561950000|2022-05-26 10:45:50|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|4
1653561960000|2022-05-26 10:46:00|7805.4|7799.4|7804.9|7798.9|7805.4|7799.4|7804.9|7798.9|0
1653562010000|2022-05-26 10:46:50|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1653562030000|2022-05-26 10:47:10|7804.9|7798.9|7805.2|7799.2|7805.2|7799.2|7804.9|7798.9|0
1653562060000|2022-05-26 10:47:40|7804.9|7798.9|7804.7|7798.7|7805.2|7799.2|7804.7|7798.7|1
1653562080000|2022-05-26 10:48:00|7804.9|7798.9|7804.7|7798.7|7804.9|7798.9|7804.7|7798.7|0
1653562090000|2022-05-26 10:48:10|7804.9|7798.9|7805.2|7799.2|7805.2|7799.2|7804.9|7798.9|0
1653562120000|2022-05-26 10:48:40|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|14
1653562130000|2022-05-26 10:48:50|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1653562140000|2022-05-26 10:49:00|7802.7|7796.7|7802.9|7796.9|7803.7|7797.7|7802.7|7796.7|2
1653562160000|2022-05-26 10:49:20|7803.2|7797.2|7802.9|7796.9|7803.2|7797.2|7802.9|7796.9|0
1653562180000|2022-05-26 10:49:40|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|1
1653562190000|2022-05-26 10:49:50|7803.4|7797.4|7803.2|7797.2|7803.7|7797.7|7803.2|7797.2|0
1653562200000|2022-05-26 10:50:00|7803.4|7797.4|7803.7|7797.7|7803.7|7797.7|7803.2|7797.2|1
1653562220000|2022-05-26 10:50:20|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|0
1653562230000|2022-05-26 10:50:30|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1653562240000|2022-05-26 10:50:40|||||||||1
1653562250000|2022-05-26 10:50:50|7804.7|7798.7|7804.4|7798.4|7804.7|7798.7|7804.2|7798.2|7
1653562260000|2022-05-26 10:51:00|7803.9|7797.9|7803.7|7797.7|7803.9|7797.9|7803.7|7797.7|1
1653562290000|2022-05-26 10:51:30|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.7|7797.7|0
1653562300000|2022-05-26 10:51:40|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1653562320000|2022-05-26 10:52:00|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|0
1653562350000|2022-05-26 10:52:30|7804.4|7798.4|7804.4|7798.4|7804.7|7798.7|7804.4|7798.4|1
1653562360000|2022-05-26 10:52:40|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|0
1653562370000|2022-05-26 10:52:50|7804.9|7798.9|7805.4|7799.4|7805.4|7799.4|7804.9|7798.9|0
1653562380000|2022-05-26 10:53:00|7804.9|7798.9|7804.7|7798.7|7805.4|7799.4|7804.2|7798.2|5
1653562390000|2022-05-26 10:53:10|7804.2|7798.2|7803.9|7797.9|7804.2|7798.2|7803.7|7797.7|0
1653562400000|2022-05-26 10:53:20|7803.6|7797.6|7803.4|7797.4|7803.6|7797.6|7803.4|7797.4|1
1653562410000|2022-05-26 10:53:30|7803.2|7797.2|7802.6|7796.6|7803.6|7797.6|7802.6|7796.6|3
1653562440000|2022-05-26 10:54:00|7803.4|7797.4|7803.1|7797.1|7803.4|7797.4|7803.1|7797.1|0
1653562450000|2022-05-26 10:54:10|7803.6|7797.6|7803.1|7797.1|7803.6|7797.6|7803.1|7797.1|0
1653562460000|2022-05-26 10:54:20|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1653562470000|2022-05-26 10:54:30|7802.9|7796.9|7803.1|7797.1|7803.1|7797.1|7802.9|7796.9|0
1653562510000|2022-05-26 10:55:10|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|0
1653562530000|2022-05-26 10:55:30|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|0
1653562550000|2022-05-26 10:55:50|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653562560000|2022-05-26 10:56:00|7802.9|7796.9|7802.6|7796.6|7802.9|7796.9|7802.6|7796.6|0
1653562570000|2022-05-26 10:56:10|7803.1|7797.1|7802.9|7796.9|7803.6|7797.6|7802.6|7796.6|0
1653562580000|2022-05-26 10:56:20|7802.6|7796.6|7802.9|7796.9|7802.9|7796.9|7802.6|7796.6|0
1653562590000|2022-05-26 10:56:30|7803.1|7797.1|7802.6|7796.6|7803.1|7797.1|7802.6|7796.6|0
1653562620000|2022-05-26 10:57:00|7803.1|7797.1|7803.4|7797.4|7803.4|7797.4|7803.1|7797.1|0
1653562630000|2022-05-26 10:57:10|7802.6|7796.6|7803.4|7797.4|7803.4|7797.4|7802.6|7796.6|2
1653562640000|2022-05-26 10:57:20|7803.1|7797.1|7801.6|7795.6|7803.1|7797.1|7801.6|7795.6|3
1653562710000|2022-05-26 10:58:30|7802.1|7796.1|7801.6|7795.6|7802.1|7796.1|7801.6|7795.6|0
1653562730000|2022-05-26 10:58:50|7801.4|7795.4|7801.6|7795.6|7801.6|7795.6|7801.4|7795.4|0
1653562740000|2022-05-26 10:59:00|7802.1|7796.1|7802.9|7796.9|7802.9|7796.9|7802.1|7796.1|0
1653562750000|2022-05-26 10:59:10|7803.1|7797.1|7803.2|7797.2|7803.6|7797.6|7803.1|7797.1|0
1653562770000|2022-05-26 10:59:30|7802.9|7796.9|7802.6|7796.6|7802.9|7796.9|7802.6|7796.6|0
1653562780000|2022-05-26 10:59:40|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|1
1653562800000|2022-05-26 11:00:00|7801.9|7795.9|7802.4|7796.4|7802.4|7796.4|7801.9|7795.9|2
1653562850000|2022-05-26 11:00:50|7801.6|7795.6|7800.6|7794.6|7801.6|7795.6|7800.6|7794.6|1
1653562890000|2022-05-26 11:01:30|7800.4|7794.4|7800.4|7794.4|7800.4|7794.4|7800.1|7794.1|0
1653562900000|2022-05-26 11:01:40|7800.6|7794.6|7800.4|7794.4|7800.6|7794.6|7800.4|7794.4|0
1653562920000|2022-05-26 11:02:00|7800.1|7794.1|7800.1|7794.1|7800.6|7794.6|7800.1|7794.1|0
1653562930000|2022-05-26 11:02:10|7800.4|7794.4|7800.6|7794.6|7800.6|7794.6|7800.4|7794.4|0
1653562950000|2022-05-26 11:02:30|7800.1|7794.1|7800.1|7794.1|7800.4|7794.4|7800.1|7794.1|0
1653562960000|2022-05-26 11:02:40|7799.9|7793.9|7799.1|7793.1|7799.9|7793.9|7799.1|7793.1|0
1653562970000|2022-05-26 11:02:50|7799.4|7793.4|7799.6|7793.6|7799.6|7793.6|7799.4|7793.4|0
1653562980000|2022-05-26 11:03:00|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|0
1653562990000|2022-05-26 11:03:10|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|0
1653563000000|2022-05-26 11:03:20|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|0
1653563040000|2022-05-26 11:04:00|7801.1|7795.1|7799.9|7793.9|7801.1|7795.1|7799.9|7793.9|0
1653563050000|2022-05-26 11:04:10|7800.1|7794.1|7799.1|7793.1|7800.4|7794.4|7799.1|7793.1|0
1653563060000|2022-05-26 11:04:20|7799.6|7793.6|7798.1|7792.1|7799.9|7793.9|7798.1|7792.1|0
1653563070000|2022-05-26 11:04:30|7797.6|7791.6|7796.9|7790.9|7797.6|7791.6|7796.9|7790.9|1
1653563080000|2022-05-26 11:04:40|7796.6|7790.6|7796.6|7790.6|7796.6|7790.6|7796.6|7790.6|0
1653563090000|2022-05-26 11:04:50|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|0
1653563150000|2022-05-26 11:05:50|7796.6|7790.6|7794.4|7788.4|7796.6|7790.6|7794.4|7788.4|2
1653563160000|2022-05-26 11:06:00|7794.9|7788.9|7794.6|7788.6|7795.4|7789.4|7794.6|7788.6|0
1653563180000|2022-05-26 11:06:20|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1653563190000|2022-05-26 11:06:30|7794.6|7788.6|7794.4|7788.4|7794.6|7788.6|7794.1|7788.1|0
1653563200000|2022-05-26 11:06:40|7794.1|7788.1|7794.1|7788.1|7794.4|7788.4|7794.1|7788.1|2
1653563220000|2022-05-26 11:07:00|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|1
1653563270000|2022-05-26 11:07:50|7794.6|7788.6|7795.1|7789.1|7795.1|7789.1|7794.6|7788.6|0
1653563280000|2022-05-26 11:08:00|7795.6|7789.6|7796.1|7790.1|7796.1|7790.1|7795.6|7789.6|0
1653563290000|2022-05-26 11:08:10|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|0
1653563300000|2022-05-26 11:08:20|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1653563310000|2022-05-26 11:08:30|7794.1|7788.1|7794.4|7788.4|7794.4|7788.4|7794.1|7788.1|2
1653563320000|2022-05-26 11:08:40|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|0
1653563340000|2022-05-26 11:09:00|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1653563350000|2022-05-26 11:09:10|7794.6|7788.6|7794.4|7788.4|7794.6|7788.6|7794.4|7788.4|0
1653563360000|2022-05-26 11:09:20|7794.6|7788.6|7794.4|7788.4|7795.1|7789.1|7794.4|7788.4|0
1653563370000|2022-05-26 11:09:30|7794.6|7788.6|7794.4|7788.4|7794.9|7788.9|7794.1|7788.1|0
1653563400000|2022-05-26 11:10:00|7794.9|7788.9|7795.4|7789.4|7795.4|7789.4|7794.9|7788.9|0
1653563410000|2022-05-26 11:10:10|7795.6|7789.6|7795.6|7789.6|7795.6|7789.6|7795.6|7789.6|0
1653563440000|2022-05-26 11:10:40|7796.1|7790.1|7797.1|7791.1|7797.1|7791.1|7796.1|7790.1|1
1653563460000|2022-05-26 11:11:00|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|0
1653563470000|2022-05-26 11:11:10|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|0
1653563480000|2022-05-26 11:11:20|7796.9|7790.9|7798.4|7792.4|7798.4|7792.4|7796.9|7790.9|0
1653563490000|2022-05-26 11:11:30|7798.6|7792.6|7798.6|7792.6|7799.4|7793.4|7798.6|7792.6|0
1653563500000|2022-05-26 11:11:40|7798.9|7792.9|7797.9|7791.9|7798.9|7792.9|7797.9|7791.9|2
1653563510000|2022-05-26 11:11:50|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|2
1653563520000|2022-05-26 11:12:00|7796.6|7790.6|7797.1|7791.1|7797.1|7791.1|7796.6|7790.6|1
1653563540000|2022-05-26 11:12:20|||||||||1
1653563560000|2022-05-26 11:12:40|7797.4|7791.4|7797.9|7791.9|7797.9|7791.9|7797.4|7791.4|0
1653563570000|2022-05-26 11:12:50|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|0
1653563620000|2022-05-26 11:13:40|7798.4|7792.4|7798.8|7792.8|7798.8|7792.8|7798.4|7792.4|0
1653563630000|2022-05-26 11:13:50|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|1
1653563640000|2022-05-26 11:14:00|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|1
1653563660000|2022-05-26 11:14:20|7802.4|7796.4|7803.6|7797.6|7803.6|7797.6|7802.4|7796.4|1
1653563690000|2022-05-26 11:14:50|7803.4|7797.4|7801.1|7795.1|7803.4|7797.4|7801.1|7795.1|2
1653563700000|2022-05-26 11:15:00|7801.9|7795.9|7803.1|7797.1|7803.1|7797.1|7801.9|7795.9|1
1653563710000|2022-05-26 11:15:10|7802.9|7796.9|7803.1|7797.1|7803.1|7797.1|7802.9|7796.9|0
1653563720000|2022-05-26 11:15:20|7803.4|7797.4|7804.4|7798.4|7804.4|7798.4|7803.4|7797.4|0
1653563730000|2022-05-26 11:15:30|7804.6|7798.6|7804.6|7798.6|7804.6|7798.6|7804.4|7798.4|0
1653563750000|2022-05-26 11:15:50|7804.4|7798.4|7804.6|7798.6|7804.6|7798.6|7804.4|7798.4|2
1653563760000|2022-05-26 11:16:00|7804.9|7798.9|7805.1|7799.1|7805.1|7799.1|7804.9|7798.9|0
1653563770000|2022-05-26 11:16:10|7804.9|7798.9|7805.1|7799.1|7805.1|7799.1|7804.9|7798.9|0
1653563780000|2022-05-26 11:16:20|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|0
1653563790000|2022-05-26 11:16:30|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7805.1|7799.1|0
1653563800000|2022-05-26 11:16:40|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.4|7799.4|0
1653563810000|2022-05-26 11:16:50|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|2
1653563820000|2022-05-26 11:17:00|7805.1|7799.1|7805.4|7799.4|7805.6|7799.6|7805.1|7799.1|0
1653563870000|2022-05-26 11:17:50|7804.9|7798.9|7805.1|7799.1|7805.4|7799.4|7804.9|7798.9|1
1653563880000|2022-05-26 11:18:00|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|0
1653563920000|2022-05-26 11:18:40|7805.1|7799.1|7805.6|7799.6|7805.6|7799.6|7805.1|7799.1|0
1653563930000|2022-05-26 11:18:50|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|1
1653563940000|2022-05-26 11:19:00|7806.6|7800.6|7804.6|7798.6|7806.6|7800.6|7803.8|7797.8|4
1653563960000|2022-05-26 11:19:20|7804.9|7798.9|7805.9|7799.9|7806.3|7800.3|7804.6|7798.6|2
1653563970000|2022-05-26 11:19:30|7805.6|7799.6|7805.4|7799.4|7805.6|7799.6|7805.4|7799.4|2
1653563990000|2022-05-26 11:19:50|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|1
1653564000000|2022-05-26 11:20:00|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.6|7799.6|0
1653564010000|2022-05-26 11:20:10|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|0
1653564020000|2022-05-26 11:20:20|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1653564040000|2022-05-26 11:20:40|7805.6|7799.6|7806.6|7800.6|7807.3|7801.3|7805.6|7799.6|2
1653564050000|2022-05-26 11:20:50|7804.1|7798.1|7804.6|7798.6|7804.6|7798.6|7804.1|7798.1|2
1653564120000|2022-05-26 11:22:00|7805.3|7799.3|7805.8|7799.8|7806.6|7800.6|7805.3|7799.3|0
1653564150000|2022-05-26 11:22:30|7805.6|7799.6|7802.1|7796.1|7805.6|7799.6|7801.8|7795.8|1
1653564160000|2022-05-26 11:22:40|7801.8|7795.8|7801.3|7795.3|7802.6|7796.6|7800.6|7794.6|0
1653564180000|2022-05-26 11:23:00|7801.6|7795.6|7803.1|7797.1|7803.3|7797.3|7801.6|7795.6|1
1653564190000|2022-05-26 11:23:10|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1653564200000|2022-05-26 11:23:20|7803.3|7797.3|7803.1|7797.1|7803.3|7797.3|7803.1|7797.1|0
1653564210000|2022-05-26 11:23:30|7803.6|7797.6|7804.3|7798.3|7804.3|7798.3|7803.6|7797.6|2
1653564230000|2022-05-26 11:23:50|7805.1|7799.1|7807.1|7801.1|7807.1|7801.1|7805.1|7799.1|2
1653564240000|2022-05-26 11:24:00|7806.6|7800.6|7806.1|7800.1|7806.8|7800.8|7806.1|7800.1|3
1653564250000|2022-05-26 11:24:10|7805.1|7799.1|7804.8|7798.8|7805.1|7799.1|7804.8|7798.8|1
1653564260000|2022-05-26 11:24:20|7804.6|7798.6|7804.8|7798.8|7804.8|7798.8|7804.6|7798.6|0
1653564290000|2022-05-26 11:24:50|7804.3|7798.3|7804.3|7798.3|7804.3|7798.3|7804.3|7798.3|0
1653564300000|2022-05-26 11:25:00|7804.6|7798.6|7805.6|7799.6|7806.8|7800.8|7804.6|7798.6|6
1653564310000|2022-05-26 11:25:10|7805.8|7799.8|7806.1|7800.1|7806.1|7800.1|7805.8|7799.8|0
1653564410000|2022-05-26 11:26:50|7806.3|7800.3|7806.1|7800.1|7806.3|7800.3|7806.1|7800.1|1
1653564420000|2022-05-26 11:27:00|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.1|7799.1|1
1653564430000|2022-05-26 11:27:10|||||||||1
1653564440000|2022-05-26 11:27:20|7805.3|7799.3|7803.1|7797.1|7805.3|7799.3|7802.3|7796.3|3
1653564450000|2022-05-26 11:27:30|7802.3|7796.3|7802.6|7796.6|7802.6|7796.6|7802.3|7796.3|1
1653564460000|2022-05-26 11:27:40|7801.6|7795.6|7803.6|7797.6|7803.6|7797.6|7801.6|7795.6|0
1653564470000|2022-05-26 11:27:50|7803.1|7797.1|7801.8|7795.8|7803.1|7797.1|7801.8|7795.8|2
1653564480000|2022-05-26 11:28:00|7801.6|7795.6|7802.6|7796.6|7802.6|7796.6|7801.6|7795.6|1
1653564490000|2022-05-26 11:28:10|7803.1|7797.1|7803.8|7797.8|7803.8|7797.8|7803.1|7797.1|1
1653564500000|2022-05-26 11:28:20|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|1
1653564510000|2022-05-26 11:28:30|7803.8|7797.8|7804.3|7798.3|7804.3|7798.3|7803.6|7797.6|0
1653564520000|2022-05-26 11:28:40|7805.6|7799.6|7805.1|7799.1|7806.6|7800.6|7805.1|7799.1|1
1653564530000|2022-05-26 11:28:50|7805.8|7799.8|7803.1|7797.1|7805.8|7799.8|7803.1|7797.1|0
1653564540000|2022-05-26 11:29:00|7803.8|7797.8|7803.6|7797.6|7803.8|7797.8|7803.6|7797.6|0
1653564550000|2022-05-26 11:29:10|7802.6|7796.6|7802.1|7796.1|7802.6|7796.6|7802.1|7796.1|3
1653564560000|2022-05-26 11:29:20|7801.6|7795.6|7800.3|7794.3|7801.6|7795.6|7800.3|7794.3|0
1653564570000|2022-05-26 11:29:30|7799.6|7793.6|7798.8|7792.8|7799.6|7793.6|7798.8|7792.8|1
1653564580000|2022-05-26 11:29:40|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|1
1653564590000|2022-05-26 11:29:50|7799.3|7793.3|7799.1|7793.1|7799.3|7793.3|7799.1|7793.1|0
1653564600000|2022-05-26 11:30:00|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|1
1653564620000|2022-05-26 11:30:20|7800.8|7794.8|7801.1|7795.1|7801.1|7795.1|7800.8|7794.8|0
1653564630000|2022-05-26 11:30:30|7800.8|7794.8|7801.1|7795.1|7801.1|7795.1|7800.8|7794.8|0
1653564650000|2022-05-26 11:30:50|7800.8|7794.8|7800.6|7794.6|7800.8|7794.8|7800.6|7794.6|0
1653564660000|2022-05-26 11:31:00|7802.6|7796.6|7804.1|7798.1|7804.1|7798.1|7802.6|7796.6|2
1653564670000|2022-05-26 11:31:10|7803.1|7797.1|7801.3|7795.3|7803.1|7797.1|7801.3|7795.3|4
1653564680000|2022-05-26 11:31:20|7800.1|7794.1|7800.3|7794.3|7800.3|7794.3|7800.1|7794.1|1
1653564690000|2022-05-26 11:31:30|7800.8|7794.8|7800.8|7794.8|7800.8|7794.8|7800.8|7794.8|1
1653564700000|2022-05-26 11:31:40|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|0
1653564710000|2022-05-26 11:31:50|7800.8|7794.8|7803.3|7797.3|7803.3|7797.3|7800.8|7794.8|0
1653564720000|2022-05-26 11:32:00|7802.8|7796.8|7803.6|7797.6|7803.6|7797.6|7802.8|7796.8|0
1653564740000|2022-05-26 11:32:20|7803.1|7797.1|7800.3|7794.3|7803.1|7797.1|7800.3|7794.3|7
1653564750000|2022-05-26 11:32:30|7800.1|7794.1|7800.3|7794.3|7800.3|7794.3|7800.1|7794.1|0
1653564760000|2022-05-26 11:32:40|7800.6|7794.6|7800.6|7794.6|7801.1|7795.1|7800.6|7794.6|0
1653564770000|2022-05-26 11:32:50|7800.8|7794.8|7801.1|7795.1|7801.1|7795.1|7800.8|7794.8|0
1653564780000|2022-05-26 11:33:00|7801.3|7795.3|7802.8|7796.8|7802.8|7796.8|7801.3|7795.3|2
1653564790000|2022-05-26 11:33:10|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653564800000|2022-05-26 11:33:20|7803.3|7797.3|7802.3|7796.3|7803.3|7797.3|7802.1|7796.1|0
1653564820000|2022-05-26 11:33:40|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|7802.6|7796.6|0
1653564830000|2022-05-26 11:33:50|7802.3|7796.3|7802.3|7796.3|7802.6|7796.6|7802.3|7796.3|0
1653564840000|2022-05-26 11:34:00|7802.6|7796.6|7803.3|7797.3|7803.3|7797.3|7802.6|7796.6|0
1653564860000|2022-05-26 11:34:20|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1653564890000|2022-05-26 11:34:50|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|1
1653564900000|2022-05-26 11:35:00|7804.3|7798.3|7804.1|7798.1|7804.3|7798.3|7804.1|7798.1|0
1653564910000|2022-05-26 11:35:10|7804.3|7798.3|7804.6|7798.6|7804.6|7798.6|7804.3|7798.3|0
1653564920000|2022-05-26 11:35:20|7804.3|7798.3|7803.3|7797.3|7804.3|7798.3|7803.3|7797.3|1
1653564940000|2022-05-26 11:35:40|7803.1|7797.1|7800.6|7794.6|7803.1|7797.1|7800.3|7794.3|1
1653564950000|2022-05-26 11:35:50|7800.8|7794.8|7800.6|7794.6|7800.8|7794.8|7800.6|7794.6|0
1653564960000|2022-05-26 11:36:00|7800.8|7794.8|7799.1|7793.1|7800.8|7794.8|7799.1|7793.1|4
1653564980000|2022-05-26 11:36:20|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|1
1653565010000|2022-05-26 11:36:50|7798.8|7792.8|7799.1|7793.1|7799.3|7793.3|7798.8|7792.8|0
1653565030000|2022-05-26 11:37:10|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|0
1653565070000|2022-05-26 11:37:50|7801.1|7795.1|7801.6|7795.6|7801.8|7795.8|7801.1|7795.1|0
1653565130000|2022-05-26 11:38:50|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|1
1653565140000|2022-05-26 11:39:00|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1653565150000|2022-05-26 11:39:10|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|2
1653565180000|2022-05-26 11:39:40|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|1
1653565190000|2022-05-26 11:39:50|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|0
1653565220000|2022-05-26 11:40:20|7801.6|7795.6|7799.8|7793.8|7801.6|7795.6|7799.6|7793.6|1
1653565250000|2022-05-26 11:40:50|7799.5|7793.5|7799.3|7793.3|7799.5|7793.5|7799.3|7793.3|0
1653565260000|2022-05-26 11:41:00|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|0
1653565280000|2022-05-26 11:41:20|7799.8|7793.8|7799.3|7793.3|7799.8|7793.8|7798.6|7792.6|0
1653565290000|2022-05-26 11:41:30|7799.6|7793.6|7799.6|7793.6|7799.6|7793.6|7799.1|7793.1|0
1653565300000|2022-05-26 11:41:40|7799.1|7793.1|7799.8|7793.8|7799.8|7793.8|7798.3|7792.3|1
1653565310000|2022-05-26 11:41:50|7799.6|7793.6|7801.6|7795.6|7801.6|7795.6|7799.6|7793.6|0
1653565330000|2022-05-26 11:42:10|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1653565340000|2022-05-26 11:42:20|7802.1|7796.1|7801.8|7795.8|7802.3|7796.3|7801.8|7795.8|0
1653565380000|2022-05-26 11:43:00|7801.3|7795.3|7801.5|7795.5|7801.5|7795.5|7801.3|7795.3|0
1653565390000|2022-05-26 11:43:10|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|0
1653565400000|2022-05-26 11:43:20|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|0
1653565410000|2022-05-26 11:43:30|7801.8|7795.8|7802|7796|7802.3|7796.3|7801.8|7795.8|0
1653565450000|2022-05-26 11:44:10|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|0
1653565490000|2022-05-26 11:44:50|7802|7796|7802.3|7796.3|7802.3|7796.3|7802|7796|1
1653565500000|2022-05-26 11:45:00|7802.5|7796.5|7803.6|7797.6|7803.6|7797.6|7802.5|7796.5|1
1653565510000|2022-05-26 11:45:10|7803.8|7797.8|7802.3|7796.3|7803.8|7797.8|7801|7795|3
1653565520000|2022-05-26 11:45:20|7801.8|7795.8|7801.3|7795.3|7801.8|7795.8|7801|7795|0
1653565530000|2022-05-26 11:45:30|7801|7795|7801|7795|7801|7795|7801|7795|0
1653565560000|2022-05-26 11:46:00|7801.8|7795.8|7801.5|7795.5|7801.8|7795.8|7801.5|7795.5|1
1653565570000|2022-05-26 11:46:10|7801.3|7795.3|7802.1|7796.1|7802.1|7796.1|7801.3|7795.3|1
1653565580000|2022-05-26 11:46:20|7802|7796|7800.3|7794.3|7802|7796|7800.3|7794.3|2
1653565590000|2022-05-26 11:46:30|7800|7794|7800|7794|7800|7794|7800|7794|0
1653565610000|2022-05-26 11:46:50|7800.5|7794.5|7800.5|7794.5|7800.5|7794.5|7800.5|7794.5|0
1653565620000|2022-05-26 11:47:00|7800.8|7794.8|7800.8|7794.8|7800.8|7794.8|7800.8|7794.8|0
1653565630000|2022-05-26 11:47:10|7801|7795|7801|7795|7801|7795|7801|7795|0
1653565640000|2022-05-26 11:47:20|7801.8|7795.8|7803.5|7797.5|7803.5|7797.5|7801.8|7795.8|5
1653565650000|2022-05-26 11:47:30|||||||||9
1653565660000|2022-05-26 11:47:40|7803.8|7797.8|7804|7798|7804|7798|7803.8|7797.8|0
1653565670000|2022-05-26 11:47:50|7805.1|7799.1|7805.1|7799.1|7805.1|7799.1|7805.1|7799.1|6
1653565680000|2022-05-26 11:48:00|7805.3|7799.3|7807|7801|7808|7802|7805.3|7799.3|6
1653565690000|2022-05-26 11:48:10|7808|7802|7807|7801|7808|7802|7807|7801|2
1653565720000|2022-05-26 11:48:40|7806.8|7800.8|7806.5|7800.5|7806.8|7800.8|7806.5|7800.5|1
1653565730000|2022-05-26 11:48:50|7806.8|7800.8|7806|7800|7807|7801|7806|7800|1
1653565740000|2022-05-26 11:49:00|7805.8|7799.8|7806.1|7800.1|7806.1|7800.1|7805.8|7799.8|3
1653565750000|2022-05-26 11:49:10|7806.3|7800.3|7806.6|7800.6|7806.6|7800.6|7806.3|7800.3|14
1653565770000|2022-05-26 11:49:30|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|0
1653565780000|2022-05-26 11:49:40|7807.1|7801.1|7807.1|7801.1|7807.1|7801.1|7807.1|7801.1|0
1653565790000|2022-05-26 11:49:50|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|1
1653565800000|2022-05-26 11:50:00|7806.6|7800.6|7807.1|7801.1|7807.1|7801.1|7806.6|7800.6|1
1653565810000|2022-05-26 11:50:10|7807.3|7801.3|7807.1|7801.1|7807.3|7801.3|7807.1|7801.1|0
1653565850000|2022-05-26 11:50:50|7806.8|7800.8|7807.1|7801.1|7807.3|7801.3|7806.8|7800.8|3
1653565860000|2022-05-26 11:51:00|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1653565880000|2022-05-26 11:51:20|7808.1|7802.1|7805.8|7799.8|7808.5|7802.5|7805.8|7799.8|37
1653565890000|2022-05-26 11:51:30|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|0
1653565920000|2022-05-26 11:52:00|7806.5|7800.5|7807.1|7801.1|7807.1|7801.1|7806.5|7800.5|0
1653565930000|2022-05-26 11:52:10|7808|7802|7807.3|7801.3|7808.3|7802.3|7807.3|7801.3|7
1653565940000|2022-05-26 11:52:20|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1653565950000|2022-05-26 11:52:30|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|0
1653565980000|2022-05-26 11:53:00|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|1
1653565990000|2022-05-26 11:53:10|7806|7800|7806|7800|7806|7800|7806|7800|0
1653566040000|2022-05-26 11:54:00|7806.3|7800.3|7806.5|7800.5|7806.5|7800.5|7806.3|7800.3|1
1653566060000|2022-05-26 11:54:20|7806.3|7800.3|7806|7800|7806.3|7800.3|7806|7800|1
1653566070000|2022-05-26 11:54:30|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|0
1653566080000|2022-05-26 11:54:40|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.3|7800.3|0
1653566090000|2022-05-26 11:54:50|7808.3|7802.3|7807.5|7801.5|7808.5|7802.5|7807.5|7801.5|2
1653566100000|2022-05-26 11:55:00|7807.3|7801.3|7808|7802|7808|7802|7807|7801|0
1653566110000|2022-05-26 11:55:10|7808.3|7802.3|7807.5|7801.5|7808.3|7802.3|7807.5|7801.5|1
1653566130000|2022-05-26 11:55:30|7809|7803|7807.5|7801.5|7809|7803|7807.5|7801.5|1
1653566150000|2022-05-26 11:55:50|7807.3|7801.3|7806.8|7800.8|7807.5|7801.5|7806.8|7800.8|1
1653566160000|2022-05-26 11:56:00|7807.3|7801.3|7807.5|7801.5|7808.8|7802.8|7807.3|7801.3|4
1653566170000|2022-05-26 11:56:10|7807.8|7801.8|7807.5|7801.5|7808.3|7802.3|7807.5|7801.5|1
1653566190000|2022-05-26 11:56:30|7806|7800|7805.8|7799.8|7806|7800|7805.3|7799.3|5
1653566210000|2022-05-26 11:56:50|7806.3|7800.3|7806|7800|7806.3|7800.3|7806|7800|0
1653566220000|2022-05-26 11:57:00|7806.3|7800.3|7807.3|7801.3|7808.3|7802.3|7806.3|7800.3|3
1653566230000|2022-05-26 11:57:10|7807|7801|7806.3|7800.3|7807|7801|7806|7800|0
1653566240000|2022-05-26 11:57:20|7806.5|7800.5|7806.3|7800.3|7806.5|7800.5|7806.3|7800.3|0
1653566250000|2022-05-26 11:57:30|7806|7800|7806.3|7800.3|7806.3|7800.3|7806|7800|0
1653566260000|2022-05-26 11:57:40|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1653566270000|2022-05-26 11:57:50|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|0
1653566280000|2022-05-26 11:58:00|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1653566290000|2022-05-26 11:58:10|7806.3|7800.3|7806.5|7800.5|7806.5|7800.5|7806.3|7800.3|1
1653566300000|2022-05-26 11:58:20|7807|7801|7807.5|7801.5|7808.5|7802.5|7807|7801|4
1653566310000|2022-05-26 11:58:30|7807.8|7801.8|7807.5|7801.5|7807.8|7801.8|7807.5|7801.5|3
1653566320000|2022-05-26 11:58:40|||||||||1
1653566350000|2022-05-26 11:59:10|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|2
1653566360000|2022-05-26 11:59:20|7806.5|7800.5|7806.8|7800.8|7807|7801|7806.5|7800.5|1
1653566380000|2022-05-26 11:59:40|7807|7801|7807.5|7801.5|7808.5|7802.5|7807|7801|2
1653566390000|2022-05-26 11:59:50|7807.8|7801.8|7808|7802|7808|7802|7807.8|7801.8|0
1653566400000|2022-05-26 12:00:00|7808.3|7802.3|7809|7803|7809|7803|7808.3|7802.3|3
1653566420000|2022-05-26 12:00:20|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1653566430000|2022-05-26 12:00:30|7809|7803|7809|7803|7809|7803|7808.3|7802.3|3
1653566440000|2022-05-26 12:00:40|7808.8|7802.8|7809|7803|7809|7803|7808.8|7802.8|0
1653566450000|2022-05-26 12:00:50|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|0
1653566460000|2022-05-26 12:01:00|7808.8|7802.8|7807.5|7801.5|7808.8|7802.8|7807.5|7801.5|5
1653566470000|2022-05-26 12:01:10|7807.3|7801.3|7805.8|7799.8|7807.3|7801.3|7805.8|7799.8|2
1653566480000|2022-05-26 12:01:20|7805.5|7799.5|7805.8|7799.8|7805.8|7799.8|7805.5|7799.5|1
1653566520000|2022-05-26 12:02:00|7805.5|7799.5|7804.5|7798.5|7805.5|7799.5|7803.2|7797.2|7
1653566530000|2022-05-26 12:02:10|7804.8|7798.8|7805.3|7799.3|7805.5|7799.5|7804.8|7798.8|0
1653566540000|2022-05-26 12:02:20|7805.5|7799.5|7806.3|7800.3|7806.3|7800.3|7805.5|7799.5|1
1653566550000|2022-05-26 12:02:30|7806.5|7800.5|7807.8|7801.8|7808.5|7802.5|7806.5|7800.5|0
1653566560000|2022-05-26 12:02:40|7807|7801|7807.3|7801.3|7807.3|7801.3|7807|7801|1
1653566570000|2022-05-26 12:02:50|7807.5|7801.5|7807.5|7801.5|7807.5|7801.5|7807.5|7801.5|0
1653566590000|2022-05-26 12:03:10|7807.3|7801.3|7807.5|7801.5|7807.5|7801.5|7807.3|7801.3|0
1653566600000|2022-05-26 12:03:20|7807|7801|7807|7801|7807|7801|7807|7801|0
1653566630000|2022-05-26 12:03:50|7807.3|7801.3|7807.5|7801.5|7807.8|7801.8|7807.3|7801.3|0
1653566650000|2022-05-26 12:04:10|7808.2|7802.2|7804.2|7798.2|7808.8|7802.8|7804.2|7798.2|20
1653566660000|2022-05-26 12:04:20|7803.7|7797.7|7804.5|7798.5|7804.5|7798.5|7803.7|7797.7|0
1653566670000|2022-05-26 12:04:30|7804.2|7798.2|7803.7|7797.7|7804.2|7798.2|7803.5|7797.5|4
1653566680000|2022-05-26 12:04:40|7803.2|7797.2|7803.7|7797.7|7803.7|7797.7|7803|7797|2
1653566690000|2022-05-26 12:04:50|7803.5|7797.5|7803.7|7797.7|7803.7|7797.7|7803.2|7797.2|0
1653566700000|2022-05-26 12:05:00|7804.7|7798.7|7805|7799|7805|7799|7804.7|7798.7|1
1653566730000|2022-05-26 12:05:30|7804.5|7798.5|7802.7|7796.7|7804.5|7798.5|7802.7|7796.7|3
1653566740000|2022-05-26 12:05:40|7802.5|7796.5|7802.7|7796.7|7802.7|7796.7|7802.5|7796.5|2
1653566750000|2022-05-26 12:05:50|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804.2|7798.2|13
1653566760000|2022-05-26 12:06:00|7804.2|7798.2|7803.5|7797.5|7804.2|7798.2|7803.5|7797.5|0
1653566770000|2022-05-26 12:06:10|7804|7798|7804|7798|7804|7798|7804|7798|0
1653566780000|2022-05-26 12:06:20|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1653566790000|2022-05-26 12:06:30|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1653566810000|2022-05-26 12:06:50|7803|7797|7804|7798|7804|7798|7803|7797|1
1653566820000|2022-05-26 12:07:00|7804.5|7798.5|7803.5|7797.5|7804.5|7798.5|7803.5|7797.5|2
1653566830000|2022-05-26 12:07:10|7803.2|7797.2|7804.7|7798.7|7804.7|7798.7|7803|7797|6
1653566840000|2022-05-26 12:07:20|7804.5|7798.5|7805|7799|7805|7799|7804.5|7798.5|0
1653566850000|2022-05-26 12:07:30|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.5|7798.5|1
1653566860000|2022-05-26 12:07:40|||||||||1
1653566870000|2022-05-26 12:07:50|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|0
1653566880000|2022-05-26 12:08:00|7804.7|7798.7|7804.2|7798.2|7804.7|7798.7|7804.2|7798.2|0
1653566900000|2022-05-26 12:08:20|7803.7|7797.7|7803.5|7797.5|7803.7|7797.7|7803.5|7797.5|1
1653566910000|2022-05-26 12:08:30|7804|7798|7804|7798|7804|7798|7804|7798|1
1653566930000|2022-05-26 12:08:50|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|0
1653566940000|2022-05-26 12:09:00|7804|7798|7804|7798|7804|7798|7804|7798|0
1653566950000|2022-05-26 12:09:10|7803.7|7797.7|7803.2|7797.2|7803.7|7797.7|7803.2|7797.2|0
1653566980000|2022-05-26 12:09:40|7803.5|7797.5|7803.7|7797.7|7803.7|7797.7|7803.5|7797.5|0
1653566990000|2022-05-26 12:09:50|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|1
1653567000000|2022-05-26 12:10:00|7803.2|7797.2|7803.7|7797.7|7803.7|7797.7|7803.2|7797.2|1
1653567010000|2022-05-26 12:10:10|7804.2|7798.2|7803.7|7797.7|7804.2|7798.2|7803.7|7797.7|3
1653567020000|2022-05-26 12:10:20|7804|7798|7804|7798|7804|7798|7804|7798|2
1653567030000|2022-05-26 12:10:30|7804.2|7798.2|7805.5|7799.5|7805.5|7799.5|7803.7|7797.7|5
1653567040000|2022-05-26 12:10:40|7805.7|7799.7|7804.5|7798.5|7805.7|7799.7|7804.2|7798.2|4
1653567050000|2022-05-26 12:10:50|7804.2|7798.2|7804.2|7798.2|7804.5|7798.5|7804.2|7798.2|0
1653567060000|2022-05-26 12:11:00|7804|7798|7804|7798|7804|7798|7804|7798|0
1653567070000|2022-05-26 12:11:10|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|2
1653567080000|2022-05-26 12:11:20|7802.7|7796.7|7803.5|7797.5|7804|7798|7802.7|7796.7|4
1653567090000|2022-05-26 12:11:30|7803.7|7797.7|7803.5|7797.5|7804.5|7798.5|7803.5|7797.5|0
1653567100000|2022-05-26 12:11:40|7803.2|7797.2|7804.2|7798.2|7804.2|7798.2|7803.2|7797.2|1
1653567150000|2022-05-26 12:12:30|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|0
1653567160000|2022-05-26 12:12:40|7804|7798|7803|7797|7804|7798|7802.7|7796.7|5
1653567170000|2022-05-26 12:12:50|7803.2|7797.2|7804.5|7798.5|7804.5|7798.5|7803.2|7797.2|1
1653567180000|2022-05-26 12:13:00|7804.7|7798.7|7804.2|7798.2|7804.7|7798.7|7804|7798|0
1653567190000|2022-05-26 12:13:10|7804.5|7798.5|7804.5|7798.5|7804.7|7798.7|7804.5|7798.5|0
1653567210000|2022-05-26 12:13:30|7804.2|7798.2|7805|7799|7805|7799|7804|7798|1
1653567220000|2022-05-26 12:13:40|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1653567230000|2022-05-26 12:13:50|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|0
1653567240000|2022-05-26 12:14:00|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|1
1653567250000|2022-05-26 12:14:10|7806|7800|7805.2|7799.2|7806|7800|7805.2|7799.2|1
1653567260000|2022-05-26 12:14:20|7805|7799|7805|7799|7805|7799|7805|7799|0
1653567270000|2022-05-26 12:14:30|7805.2|7799.2|7806|7800|7806|7800|7805.2|7799.2|4
1653567290000|2022-05-26 12:14:50|7805.5|7799.5|7804.2|7798.2|7805.5|7799.5|7803.5|7797.5|3
1653567300000|2022-05-26 12:15:00|7803.5|7797.5|7803|7797|7803.5|7797.5|7803|7797|7
1653567370000|2022-05-26 12:16:10|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803|7797|0
1653567380000|2022-05-26 12:16:20|7803|7797|7803|7797|7803|7797|7803|7797|0
1653567400000|2022-05-26 12:16:40|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|2
1653567410000|2022-05-26 12:16:50|7803|7797|7803|7797|7803|7797|7803|7797|0
1653567420000|2022-05-26 12:17:00|7803.2|7797.2|7802.9|7796.9|7803.7|7797.7|7801.7|7795.7|12
1653567430000|2022-05-26 12:17:10|7803.4|7797.4|7803.2|7797.2|7803.4|7797.4|7802.9|7796.9|0
1653567440000|2022-05-26 12:17:20|7802.9|7796.9|7802.2|7796.2|7802.9|7796.9|7802.2|7796.2|1
1653567450000|2022-05-26 12:17:30|7802.4|7796.4|7802.7|7796.7|7802.9|7796.9|7802.2|7796.2|2
1653567460000|2022-05-26 12:17:40|7802.9|7796.9|7803.9|7797.9|7803.9|7797.9|7802.9|7796.9|1
1653567470000|2022-05-26 12:17:50|7802.9|7796.9|7803.7|7797.7|7803.7|7797.7|7802.9|7796.9|1
1653567480000|2022-05-26 12:18:00|7803.4|7797.4|7802.9|7796.9|7803.7|7797.7|7801.9|7795.9|2
1653567490000|2022-05-26 12:18:10|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7802.9|7796.9|0
1653567500000|2022-05-26 12:18:20|7802.9|7796.9|7803.2|7797.2|7803.2|7797.2|7802.9|7796.9|0
1653567510000|2022-05-26 12:18:30|7802.9|7796.9|7803.9|7797.9|7804.4|7798.4|7802.9|7796.9|1
1653567520000|2022-05-26 12:18:40|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|0
1653567540000|2022-05-26 12:19:00|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|1
1653567560000|2022-05-26 12:19:20|7803.7|7797.7|7803.4|7797.4|7803.9|7797.9|7803.4|7797.4|0
1653567570000|2022-05-26 12:19:30|7803.7|7797.7|7804.4|7798.4|7804.4|7798.4|7803.7|7797.7|2
1653567580000|2022-05-26 12:19:40|7804.9|7798.9|7805.2|7799.2|7805.4|7799.4|7804.9|7798.9|2
1653567590000|2022-05-26 12:19:50|7805.4|7799.4|7805.2|7799.2|7805.4|7799.4|7804.9|7798.9|1
1653567600000|2022-05-26 12:20:00|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1653567610000|2022-05-26 12:20:10|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|0
1653567620000|2022-05-26 12:20:20|7805.4|7799.4|7806.2|7800.2|7806.2|7800.2|7805.4|7799.4|1
1653567630000|2022-05-26 12:20:30|7809.5|7803.5|7807.2|7801.2|7809.7|7803.7|7807.2|7801.2|2
1653567640000|2022-05-26 12:20:40|7807.9|7801.9|7807.5|7801.5|7808.2|7802.2|7807.2|7801.2|2
1653567650000|2022-05-26 12:20:50|7807.7|7801.7|7807.5|7801.5|7808|7802|7807.5|7801.5|2
1653567660000|2022-05-26 12:21:00|7807.7|7801.7|7807.5|7801.5|7808.7|7802.7|7807.2|7801.2|0
1653567670000|2022-05-26 12:21:10|7808.5|7802.5|7807.7|7801.7|7808.5|7802.5|7807.5|7801.5|1
1653567690000|2022-05-26 12:21:30|7808.2|7802.2|7807.5|7801.5|7808.2|7802.2|7807.5|7801.5|1
1653567720000|2022-05-26 12:22:00|7807.7|7801.7|7808|7802|7808.5|7802.5|7807.7|7801.7|4
1653567740000|2022-05-26 12:22:20|7808.5|7802.5|7808|7802|7808.5|7802.5|7808|7802|3
1653567750000|2022-05-26 12:22:30|7808.2|7802.2|7808|7802|7808.2|7802.2|7808|7802|5
1653567770000|2022-05-26 12:22:50|7807.7|7801.7|7805.7|7799.7|7807.7|7801.7|7805.7|7799.7|2
1653567780000|2022-05-26 12:23:00|7806|7800|7806.2|7800.2|7806.2|7800.2|7806|7800|0
1653567800000|2022-05-26 12:23:20|7806|7800|7806|7800|7806|7800|7805.7|7799.7|0
1653567820000|2022-05-26 12:23:40|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|0
1653567830000|2022-05-26 12:23:50|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|1
1653567860000|2022-05-26 12:24:20|7807.5|7801.5|7806.7|7800.7|7808|7802|7806.2|7800.2|5
1653567870000|2022-05-26 12:24:30|7807|7801|7807.5|7801.5|7807.5|7801.5|7807|7801|0
1653567890000|2022-05-26 12:24:50|7807.7|7801.7|7807.7|7801.7|7807.7|7801.7|7807.7|7801.7|0
1653567900000|2022-05-26 12:25:00|7809|7803|7808|7802|7809|7803|7808|7802|3
1653567910000|2022-05-26 12:25:10|7807.5|7801.5|7807.2|7801.2|7807.5|7801.5|7807.2|7801.2|1
1653567920000|2022-05-26 12:25:20|7806.7|7800.7|7805.9|7799.9|7806.7|7800.7|7805.2|7799.2|2
1653567930000|2022-05-26 12:25:30|7806.2|7800.2|7806.4|7800.4|7806.4|7800.4|7806.2|7800.2|0
1653567940000|2022-05-26 12:25:40|7806.7|7800.7|7806.7|7800.7|7806.7|7800.7|7806.7|7800.7|0
1653567950000|2022-05-26 12:25:50|7807.2|7801.2|7806.9|7800.9|7807.2|7801.2|7806.7|7800.7|1
1653567970000|2022-05-26 12:26:10|7807.2|7801.2|7807.4|7801.4|7807.4|7801.4|7807.2|7801.2|0
1653567980000|2022-05-26 12:26:20|7807.7|7801.7|7808|7802|7808|7802|7807.7|7801.7|0
1653567990000|2022-05-26 12:26:30|7808.2|7802.2|7808|7802|7808.4|7802.4|7807.5|7801.5|3
1653568000000|2022-05-26 12:26:40|7808.2|7802.2|7808.2|7802.2|7808.9|7802.9|7808.2|7802.2|2
1653568010000|2022-05-26 12:26:50|7808.9|7802.9|7808.5|7802.5|7808.9|7802.9|7808.2|7802.2|1
1653568020000|2022-05-26 12:27:00|7808.2|7802.2|7807.7|7801.7|7808.2|7802.2|7807.5|7801.5|0
1653568030000|2022-05-26 12:27:10|7808|7802|7808.2|7802.2|7808.2|7802.2|7808|7802|0
1653568040000|2022-05-26 12:27:20|7808|7802|7808|7802|7808|7802|7808|7802|0
1653568050000|2022-05-26 12:27:30|7808.2|7802.2|7806.9|7800.9|7808.5|7802.5|7806.9|7800.9|2
1653568060000|2022-05-26 12:27:40|7806.7|7800.7|7807|7801|7807|7801|7806.7|7800.7|0
1653568070000|2022-05-26 12:27:50|7807.5|7801.5|7807.7|7801.7|7807.9|7801.9|7807.5|7801.5|0
1653568080000|2022-05-26 12:28:00|7808|7802|7807.7|7801.7|7808|7802|7807.7|7801.7|1
1653568090000|2022-05-26 12:28:10|7808|7802|7807.7|7801.7|7808.2|7802.2|7807.5|7801.5|3
1653568100000|2022-05-26 12:28:20|7808|7802|7807.7|7801.7|7809.2|7803.2|7807.2|7801.2|6
1653568110000|2022-05-26 12:28:30|7808.2|7802.2|7808.2|7802.2|7808.2|7802.2|7808.2|7802.2|0
1653568120000|2022-05-26 12:28:40|7808.5|7802.5|7808.2|7802.2|7808.5|7802.5|7808.2|7802.2|0
1653568130000|2022-05-26 12:28:50|7809.7|7803.7|7807.7|7801.7|7809.7|7803.7|7807.7|7801.7|2
1653568140000|2022-05-26 12:29:00|7807|7801|7807|7801|7807.5|7801.5|7807|7801|1
1653568150000|2022-05-26 12:29:10|7807.5|7801.5|7807|7801|7807.5|7801.5|7807|7801|0
1653568160000|2022-05-26 12:29:20|||||||||2
1653568170000|2022-05-26 12:29:30|7807.5|7801.5|7807|7801|7807.5|7801.5|7807|7801|1
1653568180000|2022-05-26 12:29:40|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|1
1653568190000|2022-05-26 12:29:50|7806.4|7800.4|7806.7|7800.7|7806.7|7800.7|7806.4|7800.4|0
1653568200000|2022-05-26 12:30:00|7807.2|7801.2|7806.2|7800.2|7807.2|7801.2|7806.2|7800.2|1
1653568220000|2022-05-26 12:30:20|7803.9|7797.9|7805.7|7799.7|7805.7|7799.7|7803.9|7797.9|9
1653568230000|2022-05-26 12:30:30|7806.5|7800.5|7806.2|7800.2|7806.5|7800.5|7805.5|7799.5|1
1653568240000|2022-05-26 12:30:40|7806.4|7800.4|7805.4|7799.4|7806.4|7800.4|7805.2|7799.2|2
1653568250000|2022-05-26 12:30:50|7805.9|7799.9|7806.4|7800.4|7806.4|7800.4|7805.9|7799.9|2
1653568260000|2022-05-26 12:31:00|7806.2|7800.2|7805.4|7799.4|7806.2|7800.2|7804.9|7798.9|1
1653568270000|2022-05-26 12:31:10|7805.7|7799.7|7805.2|7799.2|7805.7|7799.7|7805.2|7799.2|3
1653568280000|2022-05-26 12:31:20|7805.7|7799.7|7802.2|7796.2|7807.2|7801.2|7802.2|7796.2|6
1653568290000|2022-05-26 12:31:30|7802.7|7796.7|7804|7798|7804|7798|7802.7|7796.7|1
1653568300000|2022-05-26 12:31:40|7804.5|7798.5|7802|7796|7804.7|7798.7|7801.7|7795.7|0
1653568310000|2022-05-26 12:31:50|7802.2|7796.2|7802.5|7796.5|7803.2|7797.2|7802|7796|0
1653568320000|2022-05-26 12:32:00|7802.2|7796.2|7804.9|7798.9|7804.9|7798.9|7802.2|7796.2|1
1653568330000|2022-05-26 12:32:10|7805.4|7799.4|7805.7|7799.7|7806.2|7800.2|7805|7799|3
1653568340000|2022-05-26 12:32:20|7806|7800|7804|7798|7806.7|7800.7|7804|7798|3
1653568350000|2022-05-26 12:32:30|7804.5|7798.5|7804.5|7798.5|7804.5|7798.5|7804|7798|1
1653568360000|2022-05-26 12:32:40|7804|7798|7804|7798|7804|7798|7804|7798|0
1653568370000|2022-05-26 12:32:50|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|0
1653568380000|2022-05-26 12:33:00|7802.9|7796.9|7802.7|7796.7|7802.9|7796.9|7802.7|7796.7|1
1653568390000|2022-05-26 12:33:10|7802.4|7796.4|7801.7|7795.7|7802.4|7796.4|7801.7|7795.7|1
1653568400000|2022-05-26 12:33:20|7801.4|7795.4|7797.5|7791.5|7801.7|7795.7|7797.2|7791.2|2
1653568410000|2022-05-26 12:33:30|7797.7|7791.7|7797.5|7791.5|7799.9|7793.9|7797.5|7791.5|6
1653568420000|2022-05-26 12:33:40|7797.7|7791.7|7797.7|7791.7|7797.7|7791.7|7797.7|7791.7|0
1653568430000|2022-05-26 12:33:50|7797.9|7791.9|7800.2|7794.2|7800.7|7794.7|7797.7|7791.7|0
1653568440000|2022-05-26 12:34:00|7799.7|7793.7|7800.9|7794.9|7802.2|7796.2|7796.9|7790.9|8
1653568450000|2022-05-26 12:34:10|7801.7|7795.7|7801.7|7795.7|7801.9|7795.9|7801.7|7795.7|1
1653568460000|2022-05-26 12:34:20|7801.4|7795.4|7801.4|7795.4|7802.5|7796.5|7801.4|7795.4|1
1653568470000|2022-05-26 12:34:30|7800.9|7794.9|7797.9|7791.9|7801.4|7795.4|7797.4|7791.4|11
1653568480000|2022-05-26 12:34:40|7797.4|7791.4|7800.9|7794.9|7800.9|7794.9|7797.4|7791.4|1
1653568490000|2022-05-26 12:34:50|7801.2|7795.2|7801.9|7795.9|7801.9|7795.9|7800.9|7794.9|0
1653568500000|2022-05-26 12:35:00|7800.9|7794.9|7799.7|7793.7|7800.9|7794.9|7799.7|7793.7|1
1653568510000|2022-05-26 12:35:10|7800|7794|7797.4|7791.4|7800|7794|7797.4|7791.4|4
1653568520000|2022-05-26 12:35:20|7797.7|7791.7|7799.7|7793.7|7799.7|7793.7|7797.7|7791.7|2
1653568530000|2022-05-26 12:35:30|7800.9|7794.9|7800.7|7794.7|7800.9|7794.9|7800.4|7794.4|9
1653568540000|2022-05-26 12:35:40|7801.2|7795.2|7800.7|7794.7|7802.2|7796.2|7800.2|7794.2|2
1653568550000|2022-05-26 12:35:50|7801.2|7795.2|7802.4|7796.4|7802.9|7796.9|7800.7|7794.7|3
1653568560000|2022-05-26 12:36:00|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1653568570000|2022-05-26 12:36:10|7802.4|7796.4|7802.7|7796.7|7802.7|7796.7|7802.4|7796.4|0
1653568580000|2022-05-26 12:36:20|7804.2|7798.2|7803.2|7797.2|7804.2|7798.2|7803.2|7797.2|4
1653568590000|2022-05-26 12:36:30|7803.4|7797.4|7804.2|7798.2|7804.4|7798.4|7803.4|7797.4|0
1653568600000|2022-05-26 12:36:40|7805.2|7799.2|7804.4|7798.4|7805.7|7799.7|7804.2|7798.2|2
1653568610000|2022-05-26 12:36:50|7804.7|7798.7|7805.4|7799.4|7805.4|7799.4|7804.7|7798.7|1
1653568620000|2022-05-26 12:37:00|7805.2|7799.2|7805.2|7799.2|7805.4|7799.4|7803.4|7797.4|2
1653568630000|2022-05-26 12:37:10|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1653568640000|2022-05-26 12:37:20|7805.2|7799.2|7805.7|7799.7|7805.7|7799.7|7805.2|7799.2|1
1653568650000|2022-05-26 12:37:30|7805.9|7799.9|7807.9|7801.9|7809.4|7803.4|7805.9|7799.9|2
1653568660000|2022-05-26 12:37:40|7808.4|7802.4|7808.2|7802.2|7809.4|7803.4|7807.7|7801.7|2
1653568680000|2022-05-26 12:38:00|7808.9|7802.9|7808.2|7802.2|7808.9|7802.9|7808.2|7802.2|2
1653568690000|2022-05-26 12:38:10|7808.7|7802.7|7806.9|7800.9|7808.7|7802.7|7806.9|7800.9|5
1653568700000|2022-05-26 12:38:20|7808.7|7802.7|7806.7|7800.7|7810.4|7804.4|7806.7|7800.7|16
1653568710000|2022-05-26 12:38:30|7806.4|7800.4|7806.7|7800.7|7807.4|7801.4|7806.4|7800.4|0
1653568720000|2022-05-26 12:38:40|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|2
1653568730000|2022-05-26 12:38:50|7808.9|7802.9|7811.2|7805.2|7812.4|7806.4|7808.9|7802.9|9
1653568740000|2022-05-26 12:39:00|7811.7|7805.7|7811.7|7805.7|7811.7|7805.7|7810.9|7804.9|3
1653568750000|2022-05-26 12:39:10|7811.4|7805.4|7811.4|7805.4|7811.4|7805.4|7811.2|7805.2|0
1653568760000|2022-05-26 12:39:20|7811.7|7805.7|7812.4|7806.4|7812.4|7806.4|7811.7|7805.7|1
1653568770000|2022-05-26 12:39:30|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|2
1653568780000|2022-05-26 12:39:40|7812.7|7806.7|7812.7|7806.7|7813.7|7807.7|7812.2|7806.2|6
1653568790000|2022-05-26 12:39:50|7812.4|7806.4|7816.4|7810.4|7816.4|7810.4|7811.7|7805.7|35
1653568800000|2022-05-26 12:40:00|7815.7|7809.7|7813.4|7807.4|7816.4|7810.4|7813.4|7807.4|12
1653568810000|2022-05-26 12:40:10|7813.2|7807.2|7812.9|7806.9|7813.2|7807.2|7811.7|7805.7|3
1653568820000|2022-05-26 12:40:20|7813.2|7807.2|7812.9|7806.9|7813.7|7807.7|7812.4|7806.4|3
1653568830000|2022-05-26 12:40:30|7812.4|7806.4|7812.9|7806.9|7812.9|7806.9|7812.4|7806.4|0
1653568840000|2022-05-26 12:40:40|7813.2|7807.2|7813.2|7807.2|7813.2|7807.2|7812.7|7806.7|6
1653568850000|2022-05-26 12:40:50|7813.4|7807.4|7814.7|7808.7|7815.2|7809.2|7813.4|7807.4|2
1653568860000|2022-05-26 12:41:00|7814.4|7808.4|7815.4|7809.4|7815.9|7809.9|7814.2|7808.2|7
1653568870000|2022-05-26 12:41:10|7815.7|7809.7|7816.2|7810.2|7816.2|7810.2|7815.7|7809.7|1
1653568880000|2022-05-26 12:41:20|7816.4|7810.4|7816.4|7810.4|7816.4|7810.4|7816.2|7810.2|1
1653568890000|2022-05-26 12:41:30|7816.7|7810.7|7816.7|7810.7|7816.7|7810.7|7816.7|7810.7|4
1653568900000|2022-05-26 12:41:40|7816.4|7810.4|7816.2|7810.2|7816.4|7810.4|7816.2|7810.2|1
1653568910000|2022-05-26 12:41:50|7816.7|7810.7|7816.4|7810.4|7816.7|7810.7|7816.4|7810.4|1
1653568920000|2022-05-26 12:42:00|7816.7|7810.7|7817.2|7811.2|7817.2|7811.2|7816.7|7810.7|21
1653568930000|2022-05-26 12:42:10|7816.9|7810.9|7816.7|7810.7|7817.2|7811.2|7816.7|7810.7|12
1653568940000|2022-05-26 12:42:20|7816.9|7810.9|7823.4|7817.4|7824.4|7818.4|7816.7|7810.7|27
1653568950000|2022-05-26 12:42:30|7823.7|7817.7|7825.4|7819.4|7826.4|7820.4|7823.7|7817.7|5
1653568960000|2022-05-26 12:42:40|7825.2|7819.2|7824.7|7818.7|7825.2|7819.2|7824.7|7818.7|4
1653568970000|2022-05-26 12:42:50|7823.4|7817.4|7823.2|7817.2|7823.4|7817.4|7822.2|7816.2|2
1653568980000|2022-05-26 12:43:00|7823.4|7817.4|7822.4|7816.4|7823.7|7817.7|7822.4|7816.4|1
1653568990000|2022-05-26 12:43:10|7822.7|7816.7|7820.2|7814.2|7822.9|7816.9|7819.9|7813.9|2
1653569000000|2022-05-26 12:43:20|7820.4|7814.4|7820.4|7814.4|7820.4|7814.4|7820.4|7814.4|1
1653569010000|2022-05-26 12:43:30|7820.7|7814.7|7818.7|7812.7|7820.7|7814.7|7818.7|7812.7|15
1653569020000|2022-05-26 12:43:40|7818.9|7812.9|7817.9|7811.9|7820.2|7814.2|7817.9|7811.9|1
1653569030000|2022-05-26 12:43:50|7817.7|7811.7|7815.7|7809.7|7817.7|7811.7|7815.4|7809.4|0
1653569040000|2022-05-26 12:44:00|7815.4|7809.4|7813.7|7807.7|7815.4|7809.4|7813.7|7807.7|1
1653569050000|2022-05-26 12:44:10|7813.4|7807.4|7811.4|7805.4|7813.4|7807.4|7810.7|7804.7|1
1653569060000|2022-05-26 12:44:20|7811.9|7805.9|7810.7|7804.7|7811.9|7805.9|7808.7|7802.7|5
1653569070000|2022-05-26 12:44:30|7810.4|7804.4|7810.2|7804.2|7810.4|7804.4|7810.2|7804.2|0
1653569080000|2022-05-26 12:44:40|7807.7|7801.7|7802.7|7796.7|7807.7|7801.7|7802.7|7796.7|22
1653569090000|2022-05-26 12:44:50|7802.2|7796.2|7798.4|7792.4|7803.7|7796.2|7798.4|7792.4|8
1653571800000|2022-05-26 13:30:00|7809.5|7799.5|7813.8|7807.8|7813.8|7807.8|7802.3|7796.3|155
1653571810000|2022-05-26 13:30:10|7813.3|7807.3|7814.1|7808.1|7819.8|7813.8|7812.8|7806.8|69
1653571820000|2022-05-26 13:30:20|7814.6|7808.6|7817.3|7811.3|7822.3|7816.3|7809.3|7803.3|39
1653571830000|2022-05-26 13:30:30|7816.8|7810.8|7820.1|7814.1|7821.1|7815.1|7810.6|7804.6|38
1653571840000|2022-05-26 13:30:40|7820.3|7814.3|7797.8|7791.8|7820.3|7814.3|7797|7791|29
1653571850000|2022-05-26 13:30:50|7798.3|7792.3|7803.3|7797.3|7805.6|7799.6|7797.3|7791.3|20
1653571860000|2022-05-26 13:31:00|7803.8|7797.8|7818.6|7812.6|7824.3|7818.3|7801.3|7795.3|39
1653571870000|2022-05-26 13:31:10|7819.6|7813.6|7814.3|7808.3|7819.6|7813.6|7813.6|7807.6|17
1653571880000|2022-05-26 13:31:20|7815.6|7809.6|7813.6|7807.6|7820.6|7814.6|7812.6|7806.6|13
1653571890000|2022-05-26 13:31:30|7813.3|7807.3|7813.1|7807.1|7813.3|7807.3|7808.6|7802.6|19
1653571900000|2022-05-26 13:31:40|7812.8|7806.8|7813.5|7807.5|7813.6|7807.6|7811.3|7805.3|19
1653571910000|2022-05-26 13:31:50|7813.8|7807.8|7817.5|7811.5|7820.5|7814.5|7813.5|7807.5|37
1653571920000|2022-05-26 13:32:00|7815.3|7809.3|7805.5|7799.5|7815.3|7809.3|7802|7796|46
1653571930000|2022-05-26 13:32:10|7805.8|7799.8|7808.3|7802.3|7817.5|7811.5|7805.3|7799.3|31
1653571940000|2022-05-26 13:32:20|7807.8|7801.8|7804|7798|7812|7806|7804|7798|16
1653571950000|2022-05-26 13:32:30|7803.3|7797.3|7809.3|7803.3|7809.3|7803.3|7802.3|7796.3|15
1653571960000|2022-05-26 13:32:40|7809.5|7803.5|7805.5|7799.5|7809.5|7803.5|7800.8|7794.8|32
1653571970000|2022-05-26 13:32:50|7807.3|7801.3|7809.2|7803.2|7810.2|7804.2|7806.8|7800.8|34
1653571980000|2022-05-26 13:33:00|7809.7|7803.7|7810.2|7804.2|7811|7805|7806.5|7800.5|11
1653571990000|2022-05-26 13:33:10|7809.5|7803.5|7811.7|7805.7|7815.2|7809.2|7809.2|7803.2|30
1653572000000|2022-05-26 13:33:20|7811.5|7805.5|7810.5|7804.5|7814.2|7808.2|7810.2|7804.2|14
1653572010000|2022-05-26 13:33:30|7809.7|7803.7|7812.7|7806.7|7812.7|7806.7|7808.2|7802.2|13
1653572020000|2022-05-26 13:33:40|7813|7807|7818.2|7812.2|7818.2|7812.2|7813|7807|13
1653572030000|2022-05-26 13:33:50|7818.5|7812.5|7813.5|7807.5|7818.5|7812.5|7813.5|7807.5|16
1653572040000|2022-05-26 13:34:00|7813.2|7807.2|7821.2|7815.2|7823|7817|7813.2|7807.2|20
1653572050000|2022-05-26 13:34:10|7820.5|7814.5|7819.7|7813.7|7823.7|7817.7|7819|7813|7
1653572060000|2022-05-26 13:34:20|7821|7815|7824.2|7818.2|7824.2|7818.2|7821|7815|14
1653572070000|2022-05-26 13:34:30|7824|7818|7826|7820|7828.7|7822.7|7823.2|7817.2|66
1653572080000|2022-05-26 13:34:40|7827|7821|7827.7|7821.7|7830|7824|7826.7|7820.7|21
1653572090000|2022-05-26 13:34:50|7823.5|7817.5|7823|7817|7824|7818|7820.5|7814.5|14
1653572100000|2022-05-26 13:35:00|7823.2|7817.2|7833.7|7827.7|7836|7830|7823.2|7817.2|21
1653572110000|2022-05-26 13:35:10|7834.2|7828.2|7831.2|7825.2|7836.2|7830.2|7831|7825|15
1653572120000|2022-05-26 13:35:20|7831|7825|7831.2|7825.2|7832.8|7826.8|7828.7|7822.7|13
1653572130000|2022-05-26 13:35:30|7831|7825|7829.2|7823.2|7831|7825|7826.2|7820.2|22
1653572140000|2022-05-26 13:35:40|7829.5|7823.5|7829.5|7823.5|7832.2|7826.2|7828.5|7822.5|16
1653572150000|2022-05-26 13:35:50|7829.2|7823.2|7837.7|7831.7|7840.2|7834.2|7829.2|7823.2|50
1653572160000|2022-05-26 13:36:00|7837.5|7831.5|7837.7|7831.7|7838.5|7832.5|7837.2|7831.2|7
1653572170000|2022-05-26 13:36:10|7837.5|7831.5|7838|7832|7840|7834|7837.5|7831.5|22
1653572180000|2022-05-26 13:36:20|7839.5|7833.5|7838.3|7832.3|7840|7834|7836.8|7830.8|40
1653572190000|2022-05-26 13:36:30|7838.5|7832.5|7836.8|7830.8|7839|7833|7835.5|7829.5|19
1653572200000|2022-05-26 13:36:40|7836.5|7830.5|7836|7830|7837.5|7831.5|7834.5|7828.5|15
1653572210000|2022-05-26 13:36:50|7836.5|7830.5|7837.5|7831.5|7838.7|7832.7|7836.5|7830.5|31
1653572220000|2022-05-26 13:37:00|7837.8|7831.8|7838.3|7832.3|7840|7834|7837.8|7831.8|15
1653572230000|2022-05-26 13:37:10|7837.8|7831.8|7838.8|7832.8|7838.8|7832.8|7836.3|7830.3|23
1653572240000|2022-05-26 13:37:20|7838.5|7832.5|7842.8|7836.8|7845.5|7839.5|7838|7832|77
1653572250000|2022-05-26 13:37:30|7843.3|7837.3|7846.3|7840.3|7846.3|7840.3|7841.5|7835.5|19
1653572260000|2022-05-26 13:37:40|7845.8|7839.8|7842.3|7836.3|7847|7841|7841.8|7835.8|26
1653572270000|2022-05-26 13:37:50|7843|7837|7844.3|7838.3|7844.5|7838.5|7842.5|7836.5|11
1653572280000|2022-05-26 13:38:00|7844.5|7838.5|7850.3|7844.3|7850.8|7844.8|7844.3|7838.3|45
1653572290000|2022-05-26 13:38:10|7850|7844|7851.5|7845.5|7852|7846|7846.8|7840.8|43
1653572300000|2022-05-26 13:38:20|7851.8|7845.8|7847.5|7841.5|7851.8|7845.8|7847.3|7841.3|9
1653572310000|2022-05-26 13:38:30|7847.3|7841.3|7848|7842|7849|7843|7845|7839|24
1653572320000|2022-05-26 13:38:40|7847.8|7841.8|7846.3|7840.3|7850|7844|7846.3|7840.3|17
1653572330000|2022-05-26 13:38:50|7846.5|7840.5|7843.3|7837.3|7846.8|7840.8|7843.3|7837.3|11
1653572340000|2022-05-26 13:39:00|7843.8|7837.8|7847.3|7841.3|7848.5|7842.5|7843.8|7837.8|9
1653572350000|2022-05-26 13:39:10|7846.3|7840.3|7845|7839|7846.3|7840.3|7844.8|7838.8|25
1653572360000|2022-05-26 13:39:20|7844.8|7838.8|7848.3|7842.3|7848.8|7842.8|7844.8|7838.8|6
1653572370000|2022-05-26 13:39:30|7848|7842|7849|7843|7849|7843|7847|7841|14
1653572380000|2022-05-26 13:39:40|7849.5|7843.5|7850.5|7844.5|7852|7846|7849.3|7843.3|18
1653572390000|2022-05-26 13:39:50|7850.3|7844.3|7850.8|7844.8|7852|7846|7850.3|7844.3|20
1653572400000|2022-05-26 13:40:00|7851|7845|7856.5|7850.5|7858.3|7852.3|7850.8|7844.8|43
1653572410000|2022-05-26 13:40:10|7857.3|7851.3|7860|7854|7861.5|7855.5|7856.8|7850.8|23
1653572420000|2022-05-26 13:40:20|7860.3|7854.3|7863.5|7857.5|7866|7860|7860.3|7854.3|42
1653572430000|2022-05-26 13:40:30|7865.5|7859.5|7871.8|7865.8|7871.8|7865.8|7863.8|7857.8|23
1653572440000|2022-05-26 13:40:40|7871.3|7865.3|7866.5|7860.5|7871.3|7865.3|7866|7860|41
1653572450000|2022-05-26 13:40:50|7867.5|7861.5|7873.8|7867.8|7874|7868|7867.5|7861.5|63
1653572460000|2022-05-26 13:41:00|7874.5|7868.5|7872.8|7866.8|7874.8|7868.8|7870.8|7864.8|51
1653572470000|2022-05-26 13:41:10|7872.5|7866.5|7864.5|7858.5|7872.5|7866.5|7864.5|7858.5|27
1653572480000|2022-05-26 13:41:20|7864.3|7858.3|7863|7857|7865.5|7859.5|7863|7857|15
1653572490000|2022-05-26 13:41:30|7862.8|7856.8|7857.8|7851.8|7864.8|7858.8|7857.3|7851.3|50
1653572500000|2022-05-26 13:41:40|7857.5|7851.5|7856.8|7850.8|7857.8|7851.8|7853.8|7847.8|81
1653572510000|2022-05-26 13:41:50|7856.5|7850.5|7858.3|7852.3|7858.8|7852.8|7856.3|7850.3|11
1653572520000|2022-05-26 13:42:00|7858.5|7852.5|7863.5|7857.5|7864.3|7858.3|7858.5|7852.5|23
1653572530000|2022-05-26 13:42:10|7863.3|7857.3|7862.3|7856.3|7864|7858|7862.3|7856.3|13
1653572540000|2022-05-26 13:42:20|7862|7856|7866.5|7860.5|7866.5|7860.5|7862|7856|19
1653572550000|2022-05-26 13:42:30|7866|7860|7867.8|7861.8|7867.8|7861.8|7866|7860|3
1653572560000|2022-05-26 13:42:40|7868|7862|7859|7853|7868.8|7862.8|7859|7853|24
1653572570000|2022-05-26 13:42:50|7859.3|7853.3|7862.5|7856.5|7863.3|7857.3|7859|7853|23
1653572580000|2022-05-26 13:43:00|7862.8|7856.8|7865.3|7859.3|7866.5|7860.5|7862.8|7856.8|15
1653572590000|2022-05-26 13:43:10|7866.3|7860.3|7864.5|7858.5|7866.3|7860.3|7864.3|7858.3|5
1653572600000|2022-05-26 13:43:20|7863.5|7857.5|7861.8|7855.8|7864|7858|7860.8|7854.8|17
1653572610000|2022-05-26 13:43:30|7861.5|7855.5|7859.8|7853.8|7861.5|7855.5|7859.3|7853.3|9
1653572620000|2022-05-26 13:43:40|7860.8|7854.8|7858.5|7852.5|7862.3|7856.3|7858.5|7852.5|16
1653572630000|2022-05-26 13:43:50|7858.3|7852.3|7859.8|7853.8|7859.8|7853.8|7856.8|7850.8|14
1653572640000|2022-05-26 13:44:00|7859.3|7853.3|7859.8|7853.8|7862.5|7856.5|7859.3|7853.3|17
1653572650000|2022-05-26 13:44:10|7860|7854|7863.8|7857.8|7865.5|7859.5|7860|7854|29
1653572660000|2022-05-26 13:44:20|7864.5|7858.5|7863.8|7857.8|7864.5|7858.5|7863.5|7857.5|7
1653572670000|2022-05-26 13:44:30|7864.3|7858.3|7865.8|7859.8|7866.5|7860.5|7863.5|7857.5|14
1653572680000|2022-05-26 13:44:40|7865.5|7859.5|7865.5|7859.5|7867.5|7861.5|7865.5|7859.5|11
1653572690000|2022-05-26 13:44:50|7866|7860|7864.8|7858.8|7867.8|7861.8|7864.8|7858.8|10
1653572700000|2022-05-26 13:45:00|7865.3|7859.3|7866|7860|7866.5|7860.5|7864.5|7858.5|22
1653572710000|2022-05-26 13:45:10|7866.5|7860.5|7866|7860|7867|7861|7864|7858|18
1653572720000|2022-05-26 13:45:20|7865.5|7859.5|7863.3|7857.3|7865.5|7859.5|7863|7857|37
1653572730000|2022-05-26 13:45:30|7864.8|7858.8|7864.3|7858.3|7865.3|7859.3|7864.3|7858.3|22
1653572740000|2022-05-26 13:45:40|7864.5|7858.5|7869.3|7863.3|7869.3|7863.3|7864.5|7858.5|35
1653572750000|2022-05-26 13:45:50|7869.5|7863.5|7869.5|7863.5|7872|7866|7869.3|7863.3|19
1653572760000|2022-05-26 13:46:00|7869|7863|7870.3|7864.3|7871.3|7865.3|7868.3|7862.3|18
1653572770000|2022-05-26 13:46:10|7868.8|7862.8|7867.8|7861.8|7869.3|7863.3|7867.5|7861.5|22
1653572780000|2022-05-26 13:46:20|7867.3|7861.3|7858.3|7852.3|7867.3|7861.3|7857.3|7851.3|20
1653572790000|2022-05-26 13:46:30|7858|7852|7855.8|7849.8|7859.5|7853.5|7855.8|7849.8|164
1653572800000|2022-05-26 13:46:40|7855.5|7849.5|7856.3|7850.3|7857.3|7851.3|7855.2|7849.2|32
1653572810000|2022-05-26 13:46:50|7856.5|7850.5|7858.3|7852.3|7858.3|7852.3|7856.5|7850.5|10
1653572820000|2022-05-26 13:47:00|7858.5|7852.5|7864|7858|7865.3|7859.3|7858.5|7852.5|16
1653572830000|2022-05-26 13:47:10|7864.3|7858.3|7863.8|7857.8|7864.5|7858.5|7863|7857|11
1653572840000|2022-05-26 13:47:20|7864.3|7858.3|7864.5|7858.5|7866|7860|7863|7857|10
1653572850000|2022-05-26 13:47:30|7864.3|7858.3|7871.3|7865.3|7871.3|7865.3|7863.3|7857.3|14
1653572860000|2022-05-26 13:47:40|7871|7865|7871.5|7865.5|7872.5|7866.5|7871|7865|4
1653572870000|2022-05-26 13:47:50|7872.3|7866.3|7876|7870|7880.3|7874.3|7872.3|7866.3|30
1653572880000|2022-05-26 13:48:00|7876.3|7870.3|7878.3|7872.3|7880|7874|7876.3|7870.3|7
1653572890000|2022-05-26 13:48:10|7878.8|7872.8|7875.5|7869.5|7879.5|7873.5|7875.5|7869.5|5
1653572900000|2022-05-26 13:48:20|7876.3|7870.3|7882|7876|7882.8|7876.8|7876.3|7870.3|10
1653572910000|2022-05-26 13:48:30|7882.3|7876.3|7877.3|7871.3|7885.8|7879.8|7876.5|7870.5|48
1653572920000|2022-05-26 13:48:40|7877.5|7871.5|7872.8|7866.8|7877.5|7871.5|7872.8|7866.8|6
1653572930000|2022-05-26 13:48:50|7873|7867|7872.5|7866.5|7874.3|7868.3|7871.3|7865.3|14
1653572940000|2022-05-26 13:49:00|7872.3|7866.3|7877.8|7871.8|7877.8|7871.8|7871.5|7865.5|39
1653572950000|2022-05-26 13:49:10|7876.3|7870.3|7875.5|7869.5|7876.8|7870.8|7875|7869|8
1653572960000|2022-05-26 13:49:20|7876|7870|7875.5|7869.5|7876.3|7870.3|7875.5|7869.5|3
1653572970000|2022-05-26 13:49:30|7875.8|7869.8|7868.5|7862.5|7876.8|7870.8|7868.3|7862.3|42
1653572980000|2022-05-26 13:49:40|7868.8|7862.8|7859.3|7853.3|7868.8|7862.8|7859|7853|44
1653572990000|2022-05-26 13:49:50|7859.5|7853.5|7857.3|7851.3|7860.8|7854.8|7857.3|7851.3|21
1653573000000|2022-05-26 13:50:00|7857.2|7851.2|7851.5|7845.5|7859.5|7853.5|7849.7|7843.7|97
1653573010000|2022-05-26 13:50:10|7851.7|7845.7|7850|7844|7853|7847|7850|7844|12
1653573020000|2022-05-26 13:50:20|7849.2|7843.2|7851.7|7845.7|7853|7847|7849|7843|11
1653573030000|2022-05-26 13:50:30|7851.5|7845.5|7849.9|7843.9|7851.5|7845.5|7849.9|7843.9|9
1653573040000|2022-05-26 13:50:40|7850.2|7844.2|7850.2|7844.2|7851|7845|7850.2|7844.2|6
1653573050000|2022-05-26 13:50:50|7850.7|7844.7|7836|7830|7850.7|7844.7|7836|7830|10
1653573060000|2022-05-26 13:51:00|7837.5|7831.5|7841.5|7835.5|7841.7|7835.7|7837.5|7831.5|9
1653573070000|2022-05-26 13:51:10|7842|7836|7841|7835|7844.5|7838.5|7840.2|7834.2|6
1653573080000|2022-05-26 13:51:20|7840.7|7834.7|7840.2|7834.2|7840.7|7834.7|7840.2|7834.2|6
1653573090000|2022-05-26 13:51:30|7840.4|7834.4|7842.7|7836.7|7843.2|7837.2|7840.4|7834.4|3
1653573100000|2022-05-26 13:51:40|7843.2|7837.2|7843.5|7837.5|7844.7|7838.7|7843.2|7837.2|3
1653573110000|2022-05-26 13:51:50|7844|7838|7845.5|7839.5|7845.5|7839.5|7844|7838|3
1653573120000|2022-05-26 13:52:00|7845.7|7839.7|7850|7844|7850|7844|7845.5|7839.5|14
1653573130000|2022-05-26 13:52:10|7850.2|7844.2|7846.5|7840.5|7851|7845|7846.4|7840.4|12
1653573140000|2022-05-26 13:52:20|7846.7|7840.7|7847.2|7841.2|7848.7|7842.7|7846.2|7840.2|3
1653573150000|2022-05-26 13:52:30|7847|7841|7846.7|7840.7|7847.2|7841.2|7846.7|7840.7|0
1653573160000|2022-05-26 13:52:40|7846|7840|7846.2|7840.2|7847.2|7841.2|7845.7|7839.7|4
1653573170000|2022-05-26 13:52:50|7846|7840|7846|7840|7846.2|7840.2|7845.7|7839.7|2
1653573180000|2022-05-26 13:53:00|7846.2|7840.2|7847.7|7841.7|7849.5|7843.5|7846.2|7840.2|3
1653573190000|2022-05-26 13:53:10|7848|7842|7848|7842|7848.2|7842.2|7847.4|7841.4|2
1653573200000|2022-05-26 13:53:20|7847.7|7841.7|7846.4|7840.4|7848.7|7842.7|7846.2|7840.2|10
1653573210000|2022-05-26 13:53:30|7846.2|7840.2|7845.4|7839.4|7846.2|7840.2|7845.4|7839.4|10
1653573220000|2022-05-26 13:53:40|7845.2|7839.2|7845.4|7839.4|7845.9|7839.9|7845.2|7839.2|5
1653573230000|2022-05-26 13:53:50|7845.7|7839.7|7845.2|7839.2|7845.7|7839.7|7845.2|7839.2|3
1653573240000|2022-05-26 13:54:00|7845.7|7839.7|7846.7|7840.7|7846.7|7840.7|7845.2|7839.2|8
1653573250000|2022-05-26 13:54:10|7846.9|7840.9|7850.2|7844.2|7850.2|7844.2|7846.9|7840.9|3
1653573260000|2022-05-26 13:54:20|7849.9|7843.9|7852.4|7846.4|7853.9|7847.9|7849.9|7843.9|12
1653573270000|2022-05-26 13:54:30|7852.2|7846.2|7853.2|7847.2|7856.2|7850.2|7852.2|7846.2|25
1653573280000|2022-05-26 13:54:40|7853.7|7847.7|7854.2|7848.2|7855.2|7849.2|7851.7|7845.7|7
1653573290000|2022-05-26 13:54:50|7854.4|7848.4|7851.2|7845.2|7854.4|7848.4|7851.2|7845.2|18
1653573300000|2022-05-26 13:55:00|7851.4|7845.4|7850.9|7844.9|7852.4|7846.4|7850.4|7844.4|13
1653573310000|2022-05-26 13:55:10|7851.4|7845.4|7851.4|7845.4|7852.4|7846.4|7850.9|7844.9|6
1653573320000|2022-05-26 13:55:20|7851.2|7845.2|7850.4|7844.4|7851.2|7845.2|7850.4|7844.4|2
1653573330000|2022-05-26 13:55:30|7851.7|7845.7|7856.7|7850.7|7858.2|7852.2|7850.9|7844.9|28
1653573340000|2022-05-26 13:55:40|7856.2|7850.2|7861.2|7855.2|7862|7856|7856.2|7850.2|26
1653573350000|2022-05-26 13:55:50|7862|7856|7861|7855|7862.7|7856.7|7861|7855|8
1653573360000|2022-05-26 13:56:00|7861.2|7855.2|7864.7|7858.7|7864.7|7858.7|7861.2|7855.2|16
1653573370000|2022-05-26 13:56:10|7864.2|7858.2|7864.5|7858.5|7865.2|7859.2|7864|7858|13
1653573380000|2022-05-26 13:56:20|7865|7859|7863.7|7857.7|7865|7859|7863|7857|8
1653573390000|2022-05-26 13:56:30|7863.5|7857.5|7871.5|7865.5|7872.7|7866.7|7861.7|7855.7|13
1653573400000|2022-05-26 13:56:40|7871.7|7865.7|7872|7866|7872.2|7866.2|7868.5|7862.5|10
1653573410000|2022-05-26 13:56:50|7872.2|7866.2|7875.5|7869.5|7875.5|7869.5|7872.2|7866.2|4
1653573420000|2022-05-26 13:57:00|7876|7870|7875.5|7869.5|7877.5|7871.5|7875|7869|10
1653573430000|2022-05-26 13:57:10|7875.2|7869.2|7875|7869|7875.5|7869.5|7875|7869|1
1653573440000|2022-05-26 13:57:20|7874.2|7868.2|7869.5|7863.5|7874.2|7868.2|7869.5|7863.5|10
1653573450000|2022-05-26 13:57:30|7869|7863|7869.5|7863.5|7871.2|7865.2|7868.5|7862.5|5
1653573460000|2022-05-26 13:57:40|7869.2|7863.2|7872.7|7866.7|7873.2|7867.2|7868.5|7862.5|11
1653573470000|2022-05-26 13:57:50|7872.5|7866.5|7870|7864|7872.5|7866.5|7869|7863|11
1653573480000|2022-05-26 13:58:00|7870.2|7864.2|7868.5|7862.5|7870.5|7864.5|7867.5|7861.5|11
1653573490000|2022-05-26 13:58:10|7869|7863|7870|7864|7870|7864|7867.5|7861.5|7
1653573500000|2022-05-26 13:58:20|7869.7|7863.7|7867.7|7861.7|7869.7|7863.7|7867|7861|9
1653573510000|2022-05-26 13:58:30|7867.5|7861.5|7871.5|7865.5|7871.5|7865.5|7867.5|7861.5|0
1653573520000|2022-05-26 13:58:40|7872|7866|7870|7864|7874|7868|7870|7864|8
1653573530000|2022-05-26 13:58:50|7874|7868|7874.5|7868.5|7875|7869|7873.2|7867.2|12
1653573540000|2022-05-26 13:59:00|7874.7|7868.7|7880.7|7874.7|7882.2|7876.2|7874.7|7868.7|30
1653573550000|2022-05-26 13:59:10|7881.5|7875.5|7880.7|7874.7|7881.7|7875.7|7880.7|7874.7|2
1653573560000|2022-05-26 13:59:20|7881|7875|7878.7|7872.7|7881|7875|7878.7|7872.7|3
1653573570000|2022-05-26 13:59:30|7879.2|7873.2|7874.7|7868.7|7881.5|7875.5|7874.7|7868.7|13
1653573580000|2022-05-26 13:59:40|7874.5|7868.5|7874.5|7868.5|7874.7|7868.7|7873.2|7867.2|1
1653573590000|2022-05-26 13:59:50|7873.2|7867.2|7872.2|7866.2|7873.2|7867.2|7871.7|7865.7|4
1653573600000|2022-05-26 14:00:00|7872.5|7866.5|7875.2|7869.2|7875.2|7869.2|7872.5|7866.5|32
1653573610000|2022-05-26 14:00:10|7874.3|7868.3|7873.7|7867.7|7874.7|7868.7|7873.2|7867.2|6
1653573620000|2022-05-26 14:00:20|7873.5|7867.5|7871.2|7865.2|7874.2|7868.2|7871|7865|12
1653573630000|2022-05-26 14:00:30|7868.5|7862.5|7869.2|7863.2|7869.5|7863.5|7868.5|7862.5|15
1653573640000|2022-05-26 14:00:40|7869.5|7863.5|7871.2|7865.2|7871.2|7865.2|7869.5|7863.5|12
1653573650000|2022-05-26 14:00:50|7871.7|7865.7|7865.2|7859.2|7871.7|7865.7|7865.2|7859.2|15
1653573660000|2022-05-26 14:01:00|7865.5|7859.5|7870.2|7864.2|7871.7|7865.7|7865.5|7859.5|13
1653573670000|2022-05-26 14:01:10|7870.5|7864.5|7870.7|7864.7|7871.7|7865.7|7870.2|7864.2|8
1653573680000|2022-05-26 14:01:20|7870.2|7864.2|7871.7|7865.7|7871.7|7865.7|7870.2|7864.2|13
1653573690000|2022-05-26 14:01:30|7871.2|7865.2|7870.7|7864.7|7871.7|7865.7|7870.2|7864.2|34
1653573700000|2022-05-26 14:01:40|7870.5|7864.5|7872.5|7866.5|7872.8|7866.8|7869.7|7863.7|183
1653573710000|2022-05-26 14:01:50|7872|7866|7872.3|7866.3|7872.8|7866.8|7872|7866|7
1653573720000|2022-05-26 14:02:00|7872|7866|7874.3|7868.3|7874.3|7868.3|7872|7866|38
1653573730000|2022-05-26 14:02:10|7873.8|7867.8|7873.8|7867.8|7874.3|7868.3|7873.3|7867.3|9
1653573740000|2022-05-26 14:02:20|7874.3|7868.3|7873.8|7867.8|7874.3|7868.3|7873.3|7867.3|8
1653573750000|2022-05-26 14:02:30|7874.3|7868.3|7873.5|7867.5|7874.3|7868.3|7871|7865|26
1653573760000|2022-05-26 14:02:40|7873.3|7867.3|7873.8|7867.8|7874|7868|7873|7867|10
1653573770000|2022-05-26 14:02:50|7873.5|7867.5|7875|7869|7875|7869|7873.5|7867.5|5
1653573780000|2022-05-26 14:03:00|7874.8|7868.8|7874|7868|7875.3|7869.3|7873|7867|23
1653573790000|2022-05-26 14:03:10|7873.8|7867.8|7873|7867|7873.8|7867.8|7873|7867|2
1653573800000|2022-05-26 14:03:20|7872.8|7866.8|7872.5|7866.5|7872.8|7866.8|7872|7866|2
1653573810000|2022-05-26 14:03:30|7872.3|7866.3|7872|7866|7874.8|7868.8|7872|7866|10
1653573820000|2022-05-26 14:03:40|7872.3|7866.3|7872|7866|7872.3|7866.3|7872|7866|3
1653573830000|2022-05-26 14:03:50|7871.5|7865.5|7872|7866|7872|7866|7869|7863|9
1653573840000|2022-05-26 14:04:00|7872.3|7866.3|7876.8|7870.8|7876.8|7870.8|7872.3|7866.3|61
1653573850000|2022-05-26 14:04:10|7876.3|7870.3|7876|7870|7876.8|7870.8|7874.5|7868.5|24
1653573860000|2022-05-26 14:04:20|7875.8|7869.8|7875.8|7869.8|7876.6|7870.6|7875|7869|10
1653573870000|2022-05-26 14:04:30|7876.3|7870.3|7876.1|7870.1|7876.8|7870.8|7875.8|7869.8|21
1653573880000|2022-05-26 14:04:40|7876.3|7870.3|7878.3|7872.3|7880.3|7874.3|7876.3|7870.3|13
1653573890000|2022-05-26 14:04:50|7877.8|7871.8|7879|7873|7881|7875|7877.8|7871.8|7
1653573900000|2022-05-26 14:05:00|7879.8|7873.8|7881.3|7875.3|7881.5|7875.5|7879.5|7873.5|22
1653573910000|2022-05-26 14:05:10|7881.5|7875.5|7884.5|7878.5|7885.3|7879.3|7881.5|7875.5|10
1653573920000|2022-05-26 14:05:20|7884.8|7878.8|7881|7875|7885.3|7879.3|7881|7875|24
1653573930000|2022-05-26 14:05:30|7881.3|7875.3|7881|7875|7881.8|7875.8|7881|7875|12
1653573940000|2022-05-26 14:05:40|7881.8|7875.8|7886.8|7880.8|7886.8|7880.8|7881.8|7875.8|5
1653573950000|2022-05-26 14:05:50|7887|7881|7891.3|7885.3|7891.5|7885.5|7887|7881|41
1653573960000|2022-05-26 14:06:00|7892|7886|7887.5|7881.5|7892|7886|7887|7881|65
1653573970000|2022-05-26 14:06:10|7887.8|7881.8|7888.8|7882.8|7888.8|7882.8|7887.8|7881.8|2
1653573980000|2022-05-26 14:06:20|7888.5|7882.5|7887|7881|7888.5|7882.5|7886.8|7880.8|3
1653573990000|2022-05-26 14:06:30|7886.8|7880.8|7884.5|7878.5|7887|7881|7883.8|7877.8|12
1653574000000|2022-05-26 14:06:40|7885.5|7879.5|7887|7881|7887|7881|7885.5|7879.5|8
1653574010000|2022-05-26 14:06:50|7887.5|7881.5|7893.3|7887.3|7893.3|7887.3|7887.5|7881.5|10
1653574020000|2022-05-26 14:07:00|7892.8|7886.8|7890|7884|7893|7887|7889.8|7883.8|14
1653574030000|2022-05-26 14:07:10|7889.8|7883.8|7890.8|7884.8|7891.3|7885.3|7889.8|7883.8|2
1653574040000|2022-05-26 14:07:20|7891|7885|7891|7885|7893.3|7887.3|7891|7885|21
1653574050000|2022-05-26 14:07:30|7891.3|7885.3|7891.8|7885.8|7892.3|7886.3|7891.3|7885.3|3
1653574060000|2022-05-26 14:07:40|7892|7886|7889.5|7883.5|7892|7886|7889|7883|9
1653574070000|2022-05-26 14:07:50|7890.5|7884.5|7887.3|7881.3|7890.8|7884.8|7886.8|7880.8|3
1653574080000|2022-05-26 14:08:00|7886.8|7880.8|7886.5|7880.5|7888.3|7882.3|7884.5|7878.5|8
1653574090000|2022-05-26 14:08:10|7886.8|7880.8|7886|7880|7886.8|7880.8|7886|7880|0
1653574100000|2022-05-26 14:08:20|7886.3|7880.3|7884.5|7878.5|7887|7881|7884.2|7878.2|7
1653574110000|2022-05-26 14:08:30|7884.7|7878.7|7885.7|7879.7|7885.7|7879.7|7884.7|7878.7|3
1653574120000|2022-05-26 14:08:40|7885.5|7879.5|7884.7|7878.7|7885.5|7879.5|7884.2|7878.2|5
1653574130000|2022-05-26 14:08:50|7885.5|7879.5|7884|7878|7885.7|7879.7|7884|7878|2
1653574140000|2022-05-26 14:09:00|7883.5|7877.5|7882|7876|7884.2|7878.2|7882|7876|17
1653574150000|2022-05-26 14:09:10|7882.7|7876.7|7881.7|7875.7|7883|7877|7881.7|7875.7|24
1653574160000|2022-05-26 14:09:20|7878.2|7872.2|7876.5|7870.5|7878.2|7872.2|7875.7|7869.7|14
1653574170000|2022-05-26 14:09:30|7877.5|7871.5|7878.5|7872.5|7879|7873|7877.5|7871.5|5
1653574180000|2022-05-26 14:09:40|7878|7872|7875.5|7869.5|7878|7872|7875.2|7869.2|10
1653574190000|2022-05-26 14:09:50|7876|7870|7873.2|7867.2|7876.2|7870.2|7873.2|7867.2|1
1653574200000|2022-05-26 14:10:00|7874|7868|7877.7|7871.7|7878|7872|7873.7|7867.7|17
1653574210000|2022-05-26 14:10:10|7877.5|7871.5|7879|7873|7879|7873|7877.5|7871.5|8
1653574220000|2022-05-26 14:10:20|7879.5|7873.5|7875.7|7869.7|7879.5|7873.5|7875.7|7869.7|9
1653574230000|2022-05-26 14:10:30|7876.7|7870.7|7877|7871|7877|7871|7875.5|7869.5|8
1653574240000|2022-05-26 14:10:40|7878|7872|7877.7|7871.7|7878.5|7872.5|7877.2|7871.2|6
1653574250000|2022-05-26 14:10:50|7874.5|7868.5|7871.7|7865.7|7874.5|7868.5|7871.7|7865.7|2
1653574260000|2022-05-26 14:11:00|7871.2|7865.2|7872.5|7866.5|7874.2|7868.2|7871.2|7865.2|8
1653574270000|2022-05-26 14:11:10|7872.7|7866.7|7858.7|7852.7|7872.7|7866.7|7858.5|7852.5|40
1653574280000|2022-05-26 14:11:20|7859|7853|7863|7857|7864|7858|7859|7853|58
1653574290000|2022-05-26 14:11:30|7863.2|7857.2|7862|7856|7864.2|7858.2|7862|7856|6
1653574300000|2022-05-26 14:11:40|7860.5|7854.5|7859.5|7853.5|7861.5|7855.5|7858.7|7852.7|22
1653574310000|2022-05-26 14:11:50|7859|7853|7854.7|7848.7|7859|7853|7854.2|7848.2|31
1653574320000|2022-05-26 14:12:00|7855|7849|7857.5|7851.5|7859.5|7853.5|7855|7849|13
1653574330000|2022-05-26 14:12:10|7858.5|7852.5|7862.7|7856.7|7863.5|7857.5|7858.5|7852.5|9
1653574340000|2022-05-26 14:12:20|7863|7857|7865.2|7859.2|7867.7|7861.7|7863|7857|7
1653574350000|2022-05-26 14:12:30|7865.5|7859.5|7863.7|7857.7|7867|7861|7863.7|7857.7|12
1653574360000|2022-05-26 14:12:40|7863|7857|7861.5|7855.5|7863|7857|7861.5|7855.5|4
1653574370000|2022-05-26 14:12:50|7861.2|7855.2|7861.7|7855.7|7861.7|7855.7|7861.2|7855.2|6
1653574380000|2022-05-26 14:13:00|7862.2|7856.2|7865.2|7859.2|7865.2|7859.2|7861.5|7855.5|14
1653574390000|2022-05-26 14:13:10|7865.5|7859.5|7862.2|7856.2|7866.4|7860.4|7862.2|7856.2|8
1653574400000|2022-05-26 14:13:20|7861.9|7855.9|7861.9|7855.9|7861.9|7855.9|7861.9|7855.9|2
1653574410000|2022-05-26 14:13:30|7859.4|7853.4|7861.2|7855.2|7861.2|7855.2|7857.2|7851.2|35
1653574430000|2022-05-26 14:13:50|7863|7857|7866.2|7860.2|7869.7|7863.7|7863|7857|43
1653574440000|2022-05-26 14:14:00|7866|7860|7869.5|7863.5|7869.7|7863.7|7866|7860|15
1653574450000|2022-05-26 14:14:10|7869|7863|7866|7860|7869|7863|7866|7860|7
1653574460000|2022-05-26 14:14:20|7866.5|7860.5|7868.5|7862.5|7868.5|7862.5|7866.5|7860.5|6
1653574470000|2022-05-26 14:14:30|7869|7863|7868.5|7862.5|7869|7863|7868|7862|3
1653574480000|2022-05-26 14:14:40|7868.2|7862.2|7866|7860|7871.7|7865.7|7866|7860|45
1653574490000|2022-05-26 14:14:50|7865.7|7859.7|7867.7|7861.7|7867.7|7861.7|7865.7|7859.7|12
1653574500000|2022-05-26 14:15:00|7868.2|7862.2|7869.2|7863.2|7869.5|7863.5|7867.7|7861.7|12
1653574510000|2022-05-26 14:15:10|7869.7|7863.7|7871.7|7865.7|7871.7|7865.7|7869.7|7863.7|7
1653574520000|2022-05-26 14:15:20|7872.2|7866.2|7869.2|7863.2|7872.2|7866.2|7869.2|7863.2|7
1653574530000|2022-05-26 14:15:30|7869.5|7863.5|7869.2|7863.2|7870|7864|7869.2|7863.2|2
1653574540000|2022-05-26 14:15:40|7869|7863|7867|7861|7869|7863|7867|7861|15
1653574550000|2022-05-26 14:15:50|7866.7|7860.7|7868.2|7862.2|7868.7|7862.7|7865.7|7859.7|21
1653574560000|2022-05-26 14:16:00|7866.2|7860.2|7867.2|7861.2|7867.2|7861.2|7865.7|7859.7|8
1653574570000|2022-05-26 14:16:10|7867.7|7861.7|7865.7|7859.7|7868.7|7862.7|7865.7|7859.7|6
1653574580000|2022-05-26 14:16:20|7866.2|7860.2|7865.7|7859.7|7867.2|7861.2|7865.7|7859.7|5
1653574590000|2022-05-26 14:16:30|7866.2|7860.2|7870.3|7864.3|7870.5|7864.5|7866.2|7860.2|17
1653574600000|2022-05-26 14:16:40|7870|7864|7868.7|7862.7|7870|7864|7868.7|7862.7|1
1653574610000|2022-05-26 14:16:50|7868.5|7862.5|7870.8|7864.8|7871.8|7865.8|7868.5|7862.5|17
1653574620000|2022-05-26 14:17:00|7871|7865|7879|7873|7880|7874|7869.8|7863.8|28
1653574630000|2022-05-26 14:17:10|7878.8|7872.8|7877|7871|7878.8|7872.8|7875.5|7869.5|15
1653574640000|2022-05-26 14:17:20|7879.2|7873.2|7881|7875|7881|7875|7878.7|7872.7|12
1653574650000|2022-05-26 14:17:30|7879.7|7873.7|7880.8|7874.8|7881|7875|7879|7873|10
1653574660000|2022-05-26 14:17:40|7880.5|7874.5|7884.8|7878.8|7885.8|7879.8|7880|7874|12
1653574670000|2022-05-26 14:17:50|7885|7879|7887|7881|7887|7881|7885|7879|11
1653574680000|2022-05-26 14:18:00|7886.5|7880.5|7889.8|7883.8|7889.8|7883.8|7886.5|7880.5|11
1653574690000|2022-05-26 14:18:10|7889.5|7883.5|7890|7884|7890|7884|7889|7883|5
1653574700000|2022-05-26 14:18:20|7888.3|7882.3|7891.5|7885.5|7892|7886|7888.3|7882.3|11
1653574710000|2022-05-26 14:18:30|7892|7886|7892.3|7886.3|7892.7|7886.7|7892|7886|21
1653574720000|2022-05-26 14:18:40|7892.5|7886.5|7892.5|7886.5|7892.8|7886.8|7891.7|7885.7|20
1653574730000|2022-05-26 14:18:50|7892.7|7886.7|7891.5|7885.5|7893|7887|7891.3|7885.3|15
1653574740000|2022-05-26 14:19:00|7891.8|7885.8|7891.3|7885.3|7892|7886|7891|7885|10
1653574750000|2022-05-26 14:19:10|7892|7886|7892|7886|7892.3|7886.3|7891.5|7885.5|2
1653574760000|2022-05-26 14:19:20|7891.8|7885.8|7892.7|7886.7|7893|7887|7891.3|7885.3|37
1653574770000|2022-05-26 14:19:30|7893|7887|7892.7|7886.7|7893.2|7887.2|7892.7|7886.7|10
1653574780000|2022-05-26 14:19:40|7893|7887|7892.7|7886.7|7893|7887|7892.7|7886.7|11
1653574790000|2022-05-26 14:19:50|7893|7887|7890.7|7884.7|7893|7887|7890.7|7884.7|20
1653574800000|2022-05-26 14:20:00|7889.2|7883.2|7889.2|7883.2|7890.7|7884.7|7889.2|7883.2|17
1653574810000|2022-05-26 14:20:10|7889.5|7883.5|7887.2|7881.2|7889.5|7883.5|7887|7881|7
1653574820000|2022-05-26 14:20:20|7887.5|7881.5|7888.5|7882.5|7889|7883|7887.5|7881.5|9
1653574830000|2022-05-26 14:20:30|7889.7|7883.7|7888.7|7882.7|7889.7|7883.7|7888.5|7882.5|8
1653574840000|2022-05-26 14:20:40|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|2
1653574850000|2022-05-26 14:20:50|7888.7|7882.7|7891.5|7885.5|7891.5|7885.5|7888.7|7882.7|2
1653574860000|2022-05-26 14:21:00|7891.7|7885.7|7893.7|7887.7|7893.7|7887.7|7891.7|7885.7|28
1653574870000|2022-05-26 14:21:10|7893.5|7887.5|7892.7|7886.7|7893.5|7887.5|7892.5|7886.5|8
1653574880000|2022-05-26 14:21:20|7893.2|7887.2|7894.2|7888.2|7894.5|7888.5|7893.2|7887.2|21
1653574890000|2022-05-26 14:21:30|7893.7|7887.7|7891|7885|7893.7|7887.7|7891|7885|21
1653574900000|2022-05-26 14:21:40|7890.7|7884.7|7890.2|7884.2|7891|7885|7889.2|7883.2|10
1653574910000|2022-05-26 14:21:50|7890.5|7884.5|7890.5|7884.5|7890.7|7884.7|7890.2|7884.2|3
1653574920000|2022-05-26 14:22:00|7891.7|7885.7|7898.2|7892.2|7898.2|7892.2|7891.7|7885.7|32
1653574930000|2022-05-26 14:22:10|7900.7|7894.7|7899.5|7893.5|7900.7|7894.7|7899|7893|29
1653574940000|2022-05-26 14:22:20|7898.2|7892.2|7900.2|7894.2|7900.2|7894.2|7898.2|7892.2|8
1653574950000|2022-05-26 14:22:30|7898.2|7892.2|7897.7|7891.7|7898.2|7892.2|7897.5|7891.5|7
1653574960000|2022-05-26 14:22:40|7897.5|7891.5|7899|7893|7899.2|7893.2|7897.5|7891.5|1
1653574970000|2022-05-26 14:22:50|7899.2|7893.2|7902.7|7896.7|7903|7897|7899.2|7893.2|4
1653574980000|2022-05-26 14:23:00|7907.2|7901.2|7906.7|7900.7|7911.5|7905.5|7906.5|7900.5|66
1653574990000|2022-05-26 14:23:10|7907.2|7901.2|7908.2|7902.2|7909.2|7903.2|7907.2|7901.2|12
1653575000000|2022-05-26 14:23:20|7908|7902|7906.5|7900.5|7908|7902|7906.5|7900.5|17
1653575010000|2022-05-26 14:23:30|7906.7|7900.7|7904.2|7898.2|7906.7|7900.7|7903.5|7897.5|20
1653575020000|2022-05-26 14:23:40|7904.5|7898.5|7912.5|7906.5|7912.5|7906.5|7904.5|7898.5|57
1653575030000|2022-05-26 14:23:50|7912|7906|7910.8|7904.8|7912|7906|7909.8|7903.8|17
1653575040000|2022-05-26 14:24:00|7911.5|7905.5|7912|7906|7913.3|7907.3|7910.8|7904.8|27
1653575050000|2022-05-26 14:24:10|7911.5|7905.5|7912.8|7906.8|7913|7907|7911.5|7905.5|8
1653575060000|2022-05-26 14:24:20|7910.5|7904.5|7910.7|7904.7|7911.5|7905.5|7910.2|7904.2|1
1653575070000|2022-05-26 14:24:30|7910.5|7904.5|7911|7905|7911|7905|7910|7904|1
1653575080000|2022-05-26 14:24:40|7910.5|7904.5|7910|7904|7910.7|7904.7|7910|7904|44
1653575090000|2022-05-26 14:24:50|7910.2|7904.2|7908.5|7902.5|7911.5|7905.5|7908.5|7902.5|11
1653575100000|2022-05-26 14:25:00|7908.7|7902.7|7910.7|7904.7|7911.2|7905.2|7908.5|7902.5|21
1653575110000|2022-05-26 14:25:10|7911.5|7905.5|7913.7|7907.7|7913.7|7907.7|7911.5|7905.5|4
1653575120000|2022-05-26 14:25:20|7914|7908|7910.7|7904.7|7915.2|7909.2|7910.7|7904.7|22
1653575130000|2022-05-26 14:25:30|7910.2|7904.2|7907.7|7901.7|7910.2|7904.2|7907.7|7901.7|2
1653575140000|2022-05-26 14:25:40|7908|7902|7909.7|7903.7|7910.2|7904.2|7908|7902|6
1653575150000|2022-05-26 14:25:50|7910.2|7904.2|7909.7|7903.7|7910.2|7904.2|7909|7903|2
1653575160000|2022-05-26 14:26:00|7910.2|7904.2|7910.2|7904.2|7910.2|7904.2|7909.5|7903.5|6
1653575170000|2022-05-26 14:26:10|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|11
1653575180000|2022-05-26 14:26:20|7908.5|7902.5|7908.2|7902.2|7908.5|7902.5|7907.2|7901.2|25
1653575190000|2022-05-26 14:26:30|7908.5|7902.5|7906.2|7900.2|7908.5|7902.5|7906|7900|8
1653575200000|2022-05-26 14:26:40|7906.5|7900.5|7907.7|7901.7|7908|7902|7906.5|7900.5|1
1653575210000|2022-05-26 14:26:50|7907.5|7901.5|7907.5|7901.5|7907.7|7901.7|7907.2|7901.2|28
1653575220000|2022-05-26 14:27:00|7908|7902|7907.7|7901.7|7908|7902|7907.2|7901.2|14
1653575230000|2022-05-26 14:27:10|7907.2|7901.2|7907.7|7901.7|7907.7|7901.7|7907.2|7901.2|12
1653575240000|2022-05-26 14:27:20|7907.5|7901.5|7907.7|7901.7|7907.7|7901.7|7907|7901|2
1653575250000|2022-05-26 14:27:30|7907.2|7901.2|7907|7901|7907.2|7901.2|7907|7901|3
1653575260000|2022-05-26 14:27:40|7906.5|7900.5|7910|7904|7910|7904|7906|7900|12
1653575270000|2022-05-26 14:27:50|7909.5|7903.5|7908.5|7902.5|7909.5|7903.5|7908.5|7902.5|11
1653575280000|2022-05-26 14:28:00|7907.5|7901.5|7907.5|7901.5|7908.7|7902.7|7907.5|7901.5|13
1653575290000|2022-05-26 14:28:10|7906|7900|7906|7900|7906|7900|7905.2|7899.2|8
1653575300000|2022-05-26 14:28:20|7905.7|7899.7|7904.7|7898.7|7905.7|7899.7|7904.5|7898.5|2
1653575310000|2022-05-26 14:28:30|7904.2|7898.2|7905.5|7899.5|7905.5|7899.5|7902.5|7896.5|2
1653575320000|2022-05-26 14:28:40|7908|7902|7904.5|7898.5|7908.7|7902.7|7904.5|7898.5|179
1653575330000|2022-05-26 14:28:50|7905|7899|7901.7|7895.7|7905.5|7899.5|7901.7|7895.7|38
1653575340000|2022-05-26 14:29:00|7902|7896|7901.7|7895.7|7902|7896|7899.2|7893.2|11
1653575350000|2022-05-26 14:29:10|7902|7896|7902|7896|7902.5|7896.5|7901.7|7895.7|4
1653575360000|2022-05-26 14:29:20|7902.2|7896.2|7902.7|7896.7|7902.7|7896.7|7902.2|7896.2|3
1653575370000|2022-05-26 14:29:30|7902.5|7896.5|7901.5|7895.5|7902.5|7896.5|7901|7895|14
1653575380000|2022-05-26 14:29:40|7901.2|7895.2|7899.7|7893.7|7901.2|7895.2|7899.7|7893.7|5
1653575390000|2022-05-26 14:29:50|7899|7893|7899.7|7893.7|7900|7894|7899|7893|14
1653575400000|2022-05-26 14:30:00|7899|7893|7902|7896|7902|7896|7899|7893|13
1653575410000|2022-05-26 14:30:10|7902.2|7896.2|7902.7|7896.7|7902.7|7896.7|7902.2|7896.2|5
1653575420000|2022-05-26 14:30:20|7904.7|7898.7|7905.7|7899.7|7906|7900|7904.7|7898.7|25
1653575430000|2022-05-26 14:30:30|7906|7900|7906.7|7900.7|7907.2|7901.2|7905.7|7899.7|10
1653575440000|2022-05-26 14:30:40|7907.7|7901.7|7907.5|7901.5|7907.7|7901.7|7906.7|7900.7|13
1653575450000|2022-05-26 14:30:50|7907.2|7901.2|7906.7|7900.7|7907.2|7901.2|7905.2|7899.2|10
1653575460000|2022-05-26 14:31:00|7907.2|7901.2|7908|7902|7908.7|7902.7|7906.7|7900.7|7
1653575470000|2022-05-26 14:31:10|7908.2|7902.2|7909.7|7903.7|7910.2|7904.2|7908.2|7902.2|11
1653575480000|2022-05-26 14:31:20|7910|7904|7910.2|7904.2|7910.2|7904.2|7909.7|7903.7|8
1653575490000|2022-05-26 14:31:30|7909.7|7903.7|7909.2|7903.2|7909.7|7903.7|7908|7902|16
1653575500000|2022-05-26 14:31:40|7909|7903|7907|7901|7909|7903|7907|7901|7
1653575510000|2022-05-26 14:31:50|7907.7|7901.7|7908|7902|7908.2|7902.2|7907.5|7901.5|5
1653575520000|2022-05-26 14:32:00|7907|7901|7909.5|7903.5|7909.5|7903.5|7907|7901|10
1653575530000|2022-05-26 14:32:10|7909.2|7903.2|7909.5|7903.5|7909.5|7903.5|7909.2|7903.2|1
1653575540000|2022-05-26 14:32:20|7909.7|7903.7|7921|7915|7922.5|7916.5|7909.7|7903.7|32
1653575550000|2022-05-26 14:32:30|7921.2|7915.2|7921.7|7915.7|7922.7|7916.7|7919|7913|10
1653575560000|2022-05-26 14:32:40|7923|7917|7921.5|7915.5|7923.7|7917.7|7920.5|7914.5|12
1653575570000|2022-05-26 14:32:50|7920.7|7914.7|7920|7914|7922|7916|7919.7|7913.7|11
1653575580000|2022-05-26 14:33:00|7920.7|7914.7|7923|7917|7923|7917|7920.7|7914.7|16
1653575590000|2022-05-26 14:33:10|7923.2|7917.2|7926|7920|7926.7|7920.7|7923.2|7917.2|19
1653575600000|2022-05-26 14:33:20|7926.2|7920.2|7926.7|7920.7|7926.7|7920.7|7925.7|7919.7|12
1653575610000|2022-05-26 14:33:30|7927|7921|7928.8|7922.8|7928.8|7922.8|7925.7|7919.7|26
1653575620000|2022-05-26 14:33:40|7928|7922|7928|7922|7928.8|7922.8|7925.5|7919.5|80
1653575630000|2022-05-26 14:33:50|7927.8|7921.8|7921.7|7915.7|7928.3|7922.3|7920.7|7914.7|19
1653575640000|2022-05-26 14:34:00|7922.2|7916.2|7921.7|7915.7|7922.5|7916.5|7920.7|7914.7|15
1653575650000|2022-05-26 14:34:10|7921.8|7915.8|7922.3|7916.3|7922.3|7916.3|7921.5|7915.5|4
1653575660000|2022-05-26 14:34:20|7922|7916|7922|7916|7922.3|7916.3|7921.5|7915.5|2
1653575670000|2022-05-26 14:34:30|7921.7|7915.7|7921.2|7915.2|7921.7|7915.7|7921.2|7915.2|5
1653575680000|2022-05-26 14:34:40|7921.5|7915.5|7924.5|7918.5|7925|7919|7920.7|7914.7|7
1653575690000|2022-05-26 14:34:50|7924|7918|7923|7917|7925|7919|7922.5|7916.5|10
1653575700000|2022-05-26 14:35:00|7923.2|7917.2|7924.5|7918.5|7924.7|7918.7|7923.2|7917.2|6
1653575710000|2022-05-26 14:35:10|7925|7919|7924.5|7918.5|7925.5|7919.5|7924|7918|6
1653575720000|2022-05-26 14:35:20|7924|7918|7924.7|7918.7|7925.2|7919.2|7923.7|7917.7|8
1653575730000|2022-05-26 14:35:30|7924.5|7918.5|7921.2|7915.2|7925.7|7919.7|7921.2|7915.2|19
1653575740000|2022-05-26 14:35:40|7921|7915|7920.7|7914.7|7921|7915|7920|7914|5
1653575750000|2022-05-26 14:35:50|7920.5|7914.5|7920.5|7914.5|7921.2|7915.2|7920.5|7914.5|2
1653575760000|2022-05-26 14:36:00|7919.5|7913.5|7923.2|7917.2|7923.2|7917.2|7919.5|7913.5|22
1653575770000|2022-05-26 14:36:10|7923|7917|7920.7|7914.7|7923|7917|7920|7914|9
1653575780000|2022-05-26 14:36:20|7920|7914|7919.2|7913.2|7920.7|7914.7|7919.2|7913.2|1
1653575790000|2022-05-26 14:36:30|7919.5|7913.5|7920|7914|7920.2|7914.2|7919.2|7913.2|6
1653575800000|2022-05-26 14:36:40|7920.3|7914.3|7919.2|7913.2|7920.3|7914.3|7919.2|7913.2|4
1653575810000|2022-05-26 14:36:50|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|4
1653575820000|2022-05-26 14:37:00|7919.2|7913.2|7919.5|7913.5|7920.2|7914.2|7919.2|7913.2|10
1653575830000|2022-05-26 14:37:10|7919.7|7913.7|7919.5|7913.5|7920.2|7914.2|7919.5|7913.5|1
1653575840000|2022-05-26 14:37:20|7919.7|7913.7|7920.2|7914.2|7920.5|7914.5|7919.5|7913.5|5
1653575850000|2022-05-26 14:37:30|7919.7|7913.7|7919.2|7913.2|7919.7|7913.7|7919.2|7913.2|2
1653575860000|2022-05-26 14:37:40|7919.7|7913.7|7918|7912|7920|7914|7918|7912|4
1653575870000|2022-05-26 14:37:50|7918.2|7912.2|7916|7910|7918.5|7912.5|7915.7|7909.7|13
1653575880000|2022-05-26 14:38:00|7916.2|7910.2|7916.5|7910.5|7918.5|7912.5|7916|7910|17
1653575890000|2022-05-26 14:38:10|7917|7911|7915.7|7909.7|7918.2|7912.2|7915.5|7909.5|6
1653575900000|2022-05-26 14:38:20|7916|7910|7917|7911|7917.5|7911.5|7916|7910|3
1653575910000|2022-05-26 14:38:30|7917.2|7911.2|7917|7911|7917.5|7911.5|7917|7911|6
1653575920000|2022-05-26 14:38:40|7916.7|7910.7|7917|7911|7917|7911|7916.7|7910.7|2
1653575930000|2022-05-26 14:38:50|7918|7912|7916.5|7910.5|7918|7912|7916.2|7910.2|17
1653575940000|2022-05-26 14:39:00|7915.5|7909.5|7911.7|7905.7|7915.5|7909.5|7910.2|7904.2|10
1653575950000|2022-05-26 14:39:10|7911.2|7905.2|7909|7903|7911.7|7905.7|7909|7903|8
1653575960000|2022-05-26 14:39:20|7909.2|7903.2|7910.7|7904.7|7911.7|7905.7|7909.2|7903.2|41
1653575970000|2022-05-26 14:39:30|7910.5|7904.5|7910.5|7904.5|7910.7|7904.7|7909.2|7903.2|7
1653575980000|2022-05-26 14:39:40|7910.2|7904.2|7910.2|7904.2|7910.7|7904.7|7910.2|7904.2|1
1653575990000|2022-05-26 14:39:50|7908.7|7902.7|7906.7|7900.7|7909.5|7903.5|7904.7|7898.7|13
1653576000000|2022-05-26 14:40:00|7907.2|7901.2|7909.5|7903.5|7909.5|7903.5|7907.2|7901.2|10
1653576010000|2022-05-26 14:40:10|7909.7|7903.7|7907|7901|7910|7904|7907|7901|7
1653576020000|2022-05-26 14:40:20|7907.5|7901.5|7910.5|7904.5|7911.7|7905.7|7907.5|7901.5|8
1653576030000|2022-05-26 14:40:30|7910.2|7904.2|7911.7|7905.7|7911.7|7905.7|7909.7|7903.7|1
1653576040000|2022-05-26 14:40:40|7911|7905|7915|7909|7915|7909|7911|7905|7
1653576050000|2022-05-26 14:40:50|7915.2|7909.2|7914.7|7908.7|7915.5|7909.5|7913.7|7907.7|8
1653576060000|2022-05-26 14:41:00|7915|7909|7915.7|7909.7|7916.2|7910.2|7914.5|7908.5|6
1653576070000|2022-05-26 14:41:10|7915.5|7909.5|7916.5|7910.5|7916.5|7910.5|7914.5|7908.5|11
1653576080000|2022-05-26 14:41:20|7916.7|7910.7|7917|7911|7917.2|7911.2|7916.7|7910.7|7
1653576090000|2022-05-26 14:41:30|7917.2|7911.2|7921.5|7915.5|7921.5|7915.5|7916.7|7910.7|5
1653576100000|2022-05-26 14:41:40|7922|7916|7921.5|7915.5|7922|7916|7921.2|7915.2|2
1653576110000|2022-05-26 14:41:50|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|1
1653576120000|2022-05-26 14:42:00|7923.2|7917.2|7926|7920|7926.7|7920.7|7922|7916|18
1653576130000|2022-05-26 14:42:10|7926.2|7920.2|7926.7|7920.7|7926.7|7920.7|7925.2|7919.2|3
1653576140000|2022-05-26 14:42:20|7927|7921|7925.5|7919.5|7927|7921|7925.5|7919.5|0
1653576150000|2022-05-26 14:42:30|7925.7|7919.7|7925.5|7919.5|7926.2|7920.2|7925.2|7919.2|3
1653576160000|2022-05-26 14:42:40|7927|7921|7928.5|7922.5|7929|7923|7927|7921|22
1653576170000|2022-05-26 14:42:50|7926.2|7920.2|7926.2|7920.2|7927|7921|7926.2|7920.2|5
1653576180000|2022-05-26 14:43:00|7926|7920|7928.7|7922.7|7928.7|7922.7|7926|7920|85
1653576190000|2022-05-26 14:43:10|7928.2|7922.2|7925.3|7919.3|7928.2|7922.2|7924.8|7918.8|120
1653576200000|2022-05-26 14:43:20|7926|7920|7927|7921|7927|7921|7926|7920|7
1653576210000|2022-05-26 14:43:30|7927.3|7921.3|7926.8|7920.8|7930.5|7924.5|7925.8|7919.8|30
1653576220000|2022-05-26 14:43:40|7926.5|7920.5|7926.5|7920.5|7926.8|7920.8|7925|7919|81
1653576230000|2022-05-26 14:43:50|7927|7921|7923.8|7917.8|7927.3|7921.3|7923.8|7917.8|20
1653576240000|2022-05-26 14:44:00|7923.5|7917.5|7924.8|7918.8|7925.3|7919.3|7923.5|7917.5|8
1653576250000|2022-05-26 14:44:10|7925.5|7919.5|7924|7918|7925.5|7919.5|7924|7918|5
1653576260000|2022-05-26 14:44:20|7923.8|7917.8|7922.3|7916.3|7923.8|7917.8|7921.5|7915.5|6
1653576270000|2022-05-26 14:44:30|7922|7916|7921|7915|7922|7916|7921|7915|1
1653576280000|2022-05-26 14:44:40|7920.5|7914.5|7919.5|7913.5|7920.8|7914.8|7919.5|7913.5|6
1653576290000|2022-05-26 14:44:50|7919.8|7913.8|7921.5|7915.5|7922|7916|7919.3|7913.3|12
1653576300000|2022-05-26 14:45:00|7921.3|7915.3|7921.3|7915.3|7922.3|7916.3|7921.3|7915.3|13
1653576310000|2022-05-26 14:45:10|7921|7915|7921.3|7915.3|7923.3|7917.3|7919.5|7913.5|20
1653576320000|2022-05-26 14:45:20|7919.5|7913.5|7922.8|7916.8|7922.8|7916.8|7919.5|7913.5|15
1653576330000|2022-05-26 14:45:30|7922.5|7916.5|7922.8|7916.8|7922.8|7916.8|7922.3|7916.3|5
1653576340000|2022-05-26 14:45:40|7923.3|7917.3|7924.5|7918.5|7924.5|7918.5|7923.3|7917.3|13
1653576350000|2022-05-26 14:45:50|7924.3|7918.3|7924.3|7918.3|7924.8|7918.8|7924|7918|5
1653576360000|2022-05-26 14:46:00|7924|7918|7928.3|7922.3|7928.3|7922.3|7924|7918|9
1653576370000|2022-05-26 14:46:10|7928|7922|7929|7923|7929.3|7923.3|7928|7922|6
1653576380000|2022-05-26 14:46:20|7928.8|7922.8|7928.3|7922.3|7929|7923|7928.3|7922.3|14
1653576390000|2022-05-26 14:46:30|7928.5|7922.5|7928.5|7922.5|7928.8|7922.8|7927.3|7921.3|10
1653576400000|2022-05-26 14:46:40|7928.3|7922.3|7926.5|7920.5|7928.3|7922.3|7926.5|7920.5|12
1653576410000|2022-05-26 14:46:50|7926.8|7920.8|7927.8|7921.8|7927.8|7921.8|7926.3|7920.3|7
1653576420000|2022-05-26 14:47:00|7927.3|7921.3|7926.3|7920.3|7928|7922|7926|7920|8
1653576430000|2022-05-26 14:47:10|7926|7920|7928|7922|7928|7922|7925|7919|8
1653576440000|2022-05-26 14:47:20|7927.8|7921.8|7927|7921|7928|7922|7923.3|7917.3|24
1653576450000|2022-05-26 14:47:30|7926.8|7920.8|7927.5|7921.5|7928.3|7922.3|7926.8|7920.8|6
1653576460000|2022-05-26 14:47:40|7928|7922|7933.5|7927.5|7933.8|7927.8|7927.5|7921.5|26
1653576470000|2022-05-26 14:47:50|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|7932|7926|12
1653576480000|2022-05-26 14:48:00|7933|7927|7932.5|7926.5|7933.8|7927.8|7932|7926|29
1653576490000|2022-05-26 14:48:10|7931.8|7925.8|7927.8|7921.8|7933|7927|7927.5|7921.5|11
1653576500000|2022-05-26 14:48:20|7928|7922|7928.8|7922.8|7928.8|7922.8|7927.8|7921.8|5
1653576510000|2022-05-26 14:48:30|7929|7923|7927.5|7921.5|7929|7923|7927.3|7921.3|7
1653576520000|2022-05-26 14:48:40|7927.3|7921.3|7925.8|7919.8|7927.8|7921.8|7925.8|7919.8|11
1653576530000|2022-05-26 14:48:50|7925.5|7919.5|7924.8|7918.8|7925.5|7919.5|7924.5|7918.5|3
1653576540000|2022-05-26 14:49:00|7925.5|7919.5|7924.8|7918.8|7925.8|7919.8|7924|7918|12
1653576550000|2022-05-26 14:49:10|7925.8|7919.8|7928|7922|7928.3|7922.3|7925.8|7919.8|17
1653576560000|2022-05-26 14:49:20|7927.8|7921.8|7925.3|7919.3|7927.8|7921.8|7925.3|7919.3|1
1653576570000|2022-05-26 14:49:30|7925.5|7919.5|7925.3|7919.3|7926.5|7920.5|7925.3|7919.3|5
1653576580000|2022-05-26 14:49:40|7924.3|7918.3|7923|7917|7924.3|7918.3|7923|7917|9
1653576590000|2022-05-26 14:49:50|7922.5|7916.5|7920.8|7914.8|7922.5|7916.5|7920.8|7914.8|4
1653576600000|2022-05-26 14:50:00|7920.5|7914.5|7923|7917|7923|7917|7920.5|7914.5|13
1653576610000|2022-05-26 14:50:10|7923.3|7917.3|7925|7919|7925|7919|7921.3|7915.3|11
1653576620000|2022-05-26 14:50:20|7924.3|7918.3|7922.8|7916.8|7925|7919|7922.8|7916.8|17
1653576630000|2022-05-26 14:50:30|7923|7917|7921|7915|7924.5|7918.5|7921|7915|6
1653576640000|2022-05-26 14:50:40|7921.5|7915.5|7923|7917|7923|7917|7921.5|7915.5|4
1653576650000|2022-05-26 14:50:50|7922.8|7916.8|7923.3|7917.3|7923.8|7917.8|7922.3|7916.3|5
1653576660000|2022-05-26 14:51:00|7923.8|7917.8|7919.8|7913.8|7924|7918|7919.8|7913.8|15
1653576670000|2022-05-26 14:51:10|7919.5|7913.5|7919.8|7913.8|7923|7917|7918.5|7912.5|23
1653576680000|2022-05-26 14:51:20|7920|7914|7921.3|7915.3|7921.3|7915.3|7920|7914|4
1653576690000|2022-05-26 14:51:30|7921.5|7915.5|7922|7916|7922.5|7916.5|7920.3|7914.3|8
1653576700000|2022-05-26 14:51:40|7921.8|7915.8|7919.5|7913.5|7921.8|7915.8|7919.3|7913.3|11
1653576710000|2022-05-26 14:51:50|7919.3|7913.3|7919.8|7913.8|7920.5|7914.5|7919.3|7913.3|9
1653576720000|2022-05-26 14:52:00|7920|7914|7920.8|7914.8|7921|7915|7919.8|7913.8|41
1653576730000|2022-05-26 14:52:10|7921|7915|7921.3|7915.3|7921.3|7915.3|7920|7914|13
1653576740000|2022-05-26 14:52:20|7920.8|7914.8|7920.3|7914.3|7920.8|7914.8|7920.3|7914.3|5
1653576750000|2022-05-26 14:52:30|7920.5|7914.5|7921|7915|7921|7915|7920.3|7914.3|6
1653576760000|2022-05-26 14:52:40|7926.5|7920.5|7925.5|7919.5|7926.5|7920.5|7925.3|7919.3|17
1653576770000|2022-05-26 14:52:50|7925.3|7919.3|7925|7919|7925.8|7919.8|7925|7919|9
1653576780000|2022-05-26 14:53:00|7924.8|7918.8|7926.5|7920.5|7927.5|7921.5|7924|7918|12
1653576790000|2022-05-26 14:53:10|7926|7920|7925.3|7919.3|7926|7920|7924.8|7918.8|6
1653576800000|2022-05-26 14:53:20|7925|7919|7928.5|7922.5|7930.8|7924.8|7925|7919|12
1653576810000|2022-05-26 14:53:30|7928.3|7922.3|7927.8|7921.8|7928.3|7922.3|7926.5|7920.5|10
1653576820000|2022-05-26 14:53:40|7927.5|7921.5|7931.3|7925.3|7931.3|7925.3|7927.5|7921.5|4
1653576830000|2022-05-26 14:53:50|7931.8|7925.8|7932.3|7926.3|7934.3|7928.3|7931.8|7925.8|11
1653576840000|2022-05-26 14:54:00|7931.8|7925.8|7931.5|7925.5|7933.3|7927.3|7931.5|7925.5|11
1653576850000|2022-05-26 14:54:10|7931.3|7925.3|7937.5|7931.5|7937.5|7931.5|7931.3|7925.3|18
1653576860000|2022-05-26 14:54:20|7937|7931|7937.5|7931.5|7937.5|7931.5|7937|7931|31
1653576870000|2022-05-26 14:54:30|7946.8|7940.8|7946.8|7940.8|7949|7943|7946.8|7940.8|18
1653576880000|2022-05-26 14:54:40|7947|7941|7948.8|7942.8|7948.8|7942.8|7947|7941|7
1653576890000|2022-05-26 14:54:50|7948|7942|7948.5|7942.5|7948.8|7942.8|7947.8|7941.8|19
1653576900000|2022-05-26 14:55:00|7948|7942|7949.3|7943.3|7949.8|7943.8|7948|7942|14
1653576910000|2022-05-26 14:55:10|7949.5|7943.5|7950|7944|7950.8|7944.8|7949.5|7943.5|35
1653576920000|2022-05-26 14:55:20|7950.5|7944.5|7950.3|7944.3|7950.8|7944.8|7950.3|7944.3|7
1653576930000|2022-05-26 14:55:30|7949.8|7943.8|7949.5|7943.5|7950.5|7944.5|7949.3|7943.3|25
1653576940000|2022-05-26 14:55:40|7950|7944|7950.8|7944.8|7951.5|7945.5|7949.5|7943.5|24
1653576950000|2022-05-26 14:55:50|7951|7945|7951.5|7945.5|7951.5|7945.5|7950.8|7944.8|8
1653576960000|2022-05-26 14:56:00|7952|7946|7946|7940|7952.5|7946.5|7945|7939|32
1653576970000|2022-05-26 14:56:10|7946.8|7940.8|7947.5|7941.5|7950.8|7944.8|7946.8|7940.8|14
1653576980000|2022-05-26 14:56:20|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7945.8|7939.8|6
1653576990000|2022-05-26 14:56:30|7946.8|7940.8|7949.5|7943.5|7949.5|7943.5|7946.8|7940.8|11
1653577000000|2022-05-26 14:56:40|7949.3|7943.3|7948.5|7942.5|7949.3|7943.3|7947.3|7941.3|5
1653577010000|2022-05-26 14:56:50|7948.8|7942.8|7948.5|7942.5|7948.8|7942.8|7948.5|7942.5|0
1653577020000|2022-05-26 14:57:00|7947.8|7941.8|7945|7939|7947.8|7941.8|7944.8|7938.8|15
1653577030000|2022-05-26 14:57:10|7946|7940|7945.3|7939.3|7946.3|7940.3|7945.3|7939.3|7
1653577040000|2022-05-26 14:57:20|7945.8|7939.8|7950.3|7944.3|7950.5|7944.5|7945.8|7939.8|15
1653577050000|2022-05-26 14:57:30|7949|7943|7947.3|7941.3|7949.3|7943.3|7946.3|7940.3|27
1653577060000|2022-05-26 14:57:40|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|2
1653577070000|2022-05-26 14:57:50|7948.5|7942.5|7949.3|7943.3|7949.3|7943.3|7948.5|7942.5|14
1653577080000|2022-05-26 14:58:00|7950|7944|7947.8|7941.8|7951|7945|7947.8|7941.8|34
1653577090000|2022-05-26 14:58:10|7948|7942|7950.8|7944.8|7950.8|7944.8|7948|7942|11
1653577100000|2022-05-26 14:58:20|7949.5|7943.5|7948.5|7942.5|7949.8|7943.8|7948.3|7942.3|8
1653577110000|2022-05-26 14:58:30|7948.3|7942.3|7946.5|7940.5|7948.3|7942.3|7945.8|7939.8|10
1653577120000|2022-05-26 14:58:40|7946.3|7940.3|7943.3|7937.3|7947.5|7941.5|7943.3|7937.3|7
1653577130000|2022-05-26 14:58:50|7943|7937|7943.3|7937.3|7944.3|7938.3|7943|7937|26
1653577140000|2022-05-26 14:59:00|7944.8|7938.8|7944.3|7938.3|7944.8|7938.8|7944|7938|36
1653577150000|2022-05-26 14:59:10|7943.5|7937.5|7944|7938|7944|7938|7943.5|7937.5|6
1653577160000|2022-05-26 14:59:20|7943.8|7937.8|7943.5|7937.5|7943.8|7937.8|7943.5|7937.5|6
1653577170000|2022-05-26 14:59:30|7943.8|7937.8|7942|7936|7944.3|7938.3|7942|7936|15
1653577180000|2022-05-26 14:59:40|7941.5|7935.5|7941.8|7935.8|7941.8|7935.8|7941.3|7935.3|9
1653577190000|2022-05-26 14:59:50|7942|7936|7939.5|7933.5|7942|7936|7939.5|7933.5|17
1653577200000|2022-05-26 15:00:00|7939|7933|7940.8|7934.8|7941|7935|7938.8|7932.8|11
1653577210000|2022-05-26 15:00:10|7940.5|7934.5|7939|7933|7941.3|7935.3|7939|7933|6
1653577220000|2022-05-26 15:00:20|7938.8|7932.8|7940.8|7934.8|7940.8|7934.8|7938.8|7932.8|7
1653577230000|2022-05-26 15:00:30|7940.5|7934.5|7940.8|7934.8|7940.8|7934.8|7940.5|7934.5|3
1653577240000|2022-05-26 15:00:40|7940.5|7934.5|7940.8|7934.8|7941|7935|7939.8|7933.8|7
1653577250000|2022-05-26 15:00:50|7941.5|7935.5|7937.2|7931.2|7941.5|7935.5|7937.2|7931.2|34
1653577260000|2022-05-26 15:01:00|7937.5|7931.5|7941.8|7935.8|7942.8|7936.8|7937.2|7931.2|39
1653577270000|2022-05-26 15:01:10|7942.5|7936.5|7944|7938|7944.8|7938.8|7942.5|7936.5|6
1653577280000|2022-05-26 15:01:20|7944.5|7938.5|7945.5|7939.5|7945.5|7939.5|7944.5|7938.5|5
1653577290000|2022-05-26 15:01:30|7946|7940|7943.2|7937.2|7947|7941|7942.5|7936.5|22
1653577300000|2022-05-26 15:01:40|7943.5|7937.5|7942.7|7936.7|7945.2|7939.2|7941.5|7935.5|6
1653577310000|2022-05-26 15:01:50|7943.2|7937.2|7946.5|7940.5|7946.5|7940.5|7943.2|7937.2|10
1653577320000|2022-05-26 15:02:00|7946|7940|7948|7942|7948|7942|7943.5|7937.5|20
1653577330000|2022-05-26 15:02:10|||||||||12
1653577340000|2022-05-26 15:02:20|7947.7|7941.7|7946.7|7940.7|7947.7|7941.7|7946.7|7940.7|2
1653577350000|2022-05-26 15:02:30|7946.5|7940.5|7946|7940|7947.5|7941.5|7946|7940|8
1653577360000|2022-05-26 15:02:40|7945.7|7939.7|7947.5|7941.5|7947.5|7941.5|7945.7|7939.7|5
1653577370000|2022-05-26 15:02:50|7947.2|7941.2|7945.5|7939.5|7947.2|7941.2|7945.2|7939.2|15
1653577380000|2022-05-26 15:03:00|7945.7|7939.7|7945.7|7939.7|7947.7|7941.7|7944.7|7938.7|24
1653577390000|2022-05-26 15:03:10|7945.5|7939.5|7945.5|7939.5|7946.7|7940.7|7943.7|7937.7|48
1653577400000|2022-05-26 15:03:20|7947.5|7941.5|7947|7941|7947.5|7941.5|7946.7|7940.7|5
1653577410000|2022-05-26 15:03:30|7947.2|7941.2|7948.5|7942.5|7948.7|7942.7|7947|7941|7
1653577420000|2022-05-26 15:03:40|7948.2|7942.2|7947|7941|7948.2|7942.2|7947|7941|10
1653577430000|2022-05-26 15:03:50|7947.2|7941.2|7947.7|7941.7|7948|7942|7947|7941|4
1653577440000|2022-05-26 15:04:00|7948|7942|7954|7948|7954.3|7948.3|7948|7942|41
1653577450000|2022-05-26 15:04:10|7953.8|7947.8|7952.3|7946.3|7953.8|7947.8|7952|7946|12
1653577460000|2022-05-26 15:04:20|7951.2|7945.2|7951.2|7945.2|7951.2|7945.2|7951.2|7945.2|5
1653577470000|2022-05-26 15:04:30|7950.8|7944.8|7951|7945|7951|7945|7950|7944|14
1653577480000|2022-05-26 15:04:40|7951.2|7945.2|7951.2|7945.2|7951.2|7945.2|7950.2|7944.2|6
1653577490000|2022-05-26 15:04:50|7950.7|7944.7|7948.7|7942.7|7950.7|7944.7|7948.7|7942.7|13
1653577500000|2022-05-26 15:05:00|7948.2|7942.2|7951.5|7945.5|7952.2|7946.2|7948|7942|16
1653577510000|2022-05-26 15:05:10|7951.2|7945.2|7950.2|7944.2|7951.2|7945.2|7949.5|7943.5|3
1653577520000|2022-05-26 15:05:20|7950.5|7944.5|7950.7|7944.7|7951.2|7945.2|7949.5|7943.5|9
1653577530000|2022-05-26 15:05:30|7949.7|7943.7|7951.5|7945.5|7951.5|7945.5|7949.7|7943.7|9
1653577540000|2022-05-26 15:05:40|7951.2|7945.2|7957.7|7951.7|7958.2|7952.2|7951|7945|21
1653577550000|2022-05-26 15:05:50|7957.5|7951.5|7955.5|7949.5|7957.5|7951.5|7955.2|7949.2|12
1653577560000|2022-05-26 15:06:00|7956|7950|7957.5|7951.5|7957.7|7951.7|7955.5|7949.5|9
1653577570000|2022-05-26 15:06:10|7957.7|7951.7|7959.5|7953.5|7960.5|7954.5|7957.7|7951.7|13
1653577580000|2022-05-26 15:06:20|7959.7|7953.7|7957.5|7951.5|7960.2|7954.2|7956.5|7950.5|32
1653577590000|2022-05-26 15:06:30|7958.5|7952.5|7959.2|7953.2|7959.7|7953.7|7957.7|7951.7|12
1653577600000|2022-05-26 15:06:40|7959.5|7953.5|7959.7|7953.7|7960.2|7954.2|7959|7953|3
1653577610000|2022-05-26 15:06:50|7960|7954|7960.5|7954.5|7960.5|7954.5|7960|7954|3
1653577620000|2022-05-26 15:07:00|7960.7|7954.7|7964|7958|7964.5|7958.5|7960.7|7954.7|19
1653577630000|2022-05-26 15:07:10|7963.7|7957.7|7963.7|7957.7|7965|7959|7963.5|7957.5|5
1653577640000|2022-05-26 15:07:20|7964|7958|7963.7|7957.7|7965.2|7959.2|7963.5|7957.5|13
1653577650000|2022-05-26 15:07:30|7963.5|7957.5|7964.2|7958.2|7964.7|7958.7|7963.5|7957.5|10
1653577660000|2022-05-26 15:07:40|7963.2|7957.2|7967|7961|7967.2|7961.2|7963.2|7957.2|13
1653577670000|2022-05-26 15:07:50|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.2|7960.2|3
1653577680000|2022-05-26 15:08:00|7967|7961|7974|7968|7974.7|7968.7|7966|7960|45
1653577690000|2022-05-26 15:08:10|7973.7|7967.7|7972.7|7966.7|7976.2|7970.2|7972.7|7966.7|18
1653577700000|2022-05-26 15:08:20|7972.2|7966.2|7971.5|7965.5|7975.2|7969.2|7971.5|7965.5|24
1653577710000|2022-05-26 15:08:30|7970.2|7964.2|7968.2|7962.2|7970.2|7964.2|7966.7|7960.7|20
1653577720000|2022-05-26 15:08:40|7968|7962|7970.2|7964.2|7971|7965|7968|7962|10
1653577730000|2022-05-26 15:08:50|7970.5|7964.5|7969.7|7963.7|7970.5|7964.5|7969.7|7963.7|1
1653577740000|2022-05-26 15:09:00|7970|7964|7965.7|7959.7|7970|7964|7965.7|7959.7|15
1653577750000|2022-05-26 15:09:10|7966.2|7960.2|7965.5|7959.5|7967.2|7961.2|7964.5|7958.5|17
1653577760000|2022-05-26 15:09:20|7966|7960|7963.7|7957.7|7966|7960|7963.2|7957.2|11
1653577770000|2022-05-26 15:09:30|7964|7958|7966|7960|7966.5|7960.5|7964|7958|5
1653577780000|2022-05-26 15:09:40|7965|7959|7962.7|7956.7|7965.5|7959.5|7962.5|7956.5|3
1653577790000|2022-05-26 15:09:50|7963|7957|7968|7962|7968|7962|7963|7957|6
1653577800000|2022-05-26 15:10:00|7968.2|7962.2|7969.5|7963.5|7971.2|7965.2|7968.2|7962.2|22
1653577810000|2022-05-26 15:10:10|7969|7963|7967.2|7961.2|7969|7963|7967.2|7961.2|4
1653577820000|2022-05-26 15:10:20|7965.2|7959.2|7964.5|7958.5|7965.5|7959.5|7964.5|7958.5|5
1653577830000|2022-05-26 15:10:30|7964.7|7958.7|7962.2|7956.2|7965|7959|7962.2|7956.2|19
1653577840000|2022-05-26 15:10:40|7962|7956|7967.3|7961.3|7967.3|7961.3|7961.7|7955.7|28
1653577850000|2022-05-26 15:10:50|7967.8|7961.8|7968.5|7962.5|7969|7963|7967.8|7961.8|3
1653577860000|2022-05-26 15:11:00|7968.7|7962.7|7971.5|7965.5|7971.5|7965.5|7968.7|7962.7|11
1653577870000|2022-05-26 15:11:10|7971.2|7965.2|7969|7963|7973.5|7967.5|7968.7|7962.7|23
1653577880000|2022-05-26 15:11:20|7968.7|7962.7|7969.5|7963.5|7969.5|7963.5|7968.2|7962.2|3
1653577890000|2022-05-26 15:11:30|7970|7964|7970.2|7964.2|7970.2|7964.2|7970|7964|5
1653577900000|2022-05-26 15:11:40|7970.5|7964.5|7971.5|7965.5|7971.5|7965.5|7970.5|7964.5|2
1653577910000|2022-05-26 15:11:50|7971.7|7965.7|7971.7|7965.7|7972.5|7966.5|7971.7|7965.7|4
1653577920000|2022-05-26 15:12:00|7972.2|7966.2|7972.5|7966.5|7972.5|7966.5|7971.7|7965.7|7
1653577930000|2022-05-26 15:12:10|7972.7|7966.7|7971.7|7965.7|7974|7968|7971.2|7965.2|14
1653577940000|2022-05-26 15:12:20|7972|7966|7970.2|7964.2|7972.7|7966.7|7970.2|7964.2|35
1653577950000|2022-05-26 15:12:30|7970|7964|7964.2|7958.2|7970|7964|7964.2|7958.2|3
1653577960000|2022-05-26 15:12:40|7965|7959|7964.2|7958.2|7965.2|7959.2|7964.2|7958.2|4
1653577970000|2022-05-26 15:12:50|7964|7958|7962.2|7956.2|7964|7958|7962.2|7956.2|9
1653577980000|2022-05-26 15:13:00|7962|7956|7967.5|7961.5|7967.5|7961.5|7962|7956|12
1653577990000|2022-05-26 15:13:10|7967.2|7961.2|7968.2|7962.2|7968.2|7962.2|7965.7|7959.7|5
1653578000000|2022-05-26 15:13:20|7968.7|7962.7|7968.5|7962.5|7968.7|7962.7|7968.5|7962.5|1
1653578010000|2022-05-26 15:13:30|7969|7963|7969|7963|7969|7963|7969|7963|3
1653578020000|2022-05-26 15:13:40|7969.2|7963.2|7970.5|7964.5|7970.5|7964.5|7969.2|7963.2|2
1653578030000|2022-05-26 15:13:50|7971|7965|7972.5|7966.5|7974|7968|7971|7965|8
1653578040000|2022-05-26 15:14:00|7973|7967|7971.7|7965.7|7974.2|7968.2|7971.7|7965.7|13
1653578050000|2022-05-26 15:14:10|7972.7|7966.7|7971|7965|7973|7967|7971|7965|13
1653578060000|2022-05-26 15:14:20|7970.7|7964.7|7969.7|7963.7|7970.7|7964.7|7969.7|7963.7|2
1653578070000|2022-05-26 15:14:30|7970|7964|7966.7|7960.7|7970.2|7964.2|7966.2|7960.2|11
1653578080000|2022-05-26 15:14:40|7967.7|7961.7|7967|7961|7967.7|7961.7|7966.7|7960.7|7
1653578090000|2022-05-26 15:14:50|7966.7|7960.7|7967.2|7961.2|7968.5|7962.5|7966.7|7960.7|10
1653578100000|2022-05-26 15:15:00|7967.5|7961.5|7968|7962|7969.2|7963.2|7967.2|7961.2|12
1653578110000|2022-05-26 15:15:10|7969|7963|7969.7|7963.7|7970.5|7964.5|7968.5|7962.5|8
1653578120000|2022-05-26 15:15:20|7969.5|7963.5|7966.4|7960.4|7969.7|7963.7|7965.9|7959.9|10
1653578130000|2022-05-26 15:15:30|7967.9|7961.9|7965.2|7959.2|7969.4|7963.4|7965.2|7959.2|11
1653578140000|2022-05-26 15:15:40|7965|7959|7965.2|7959.2|7965.7|7959.7|7964.2|7958.2|0
1653578150000|2022-05-26 15:15:50|7965.5|7959.5|7966.7|7960.7|7967.2|7961.2|7965.5|7959.5|5
1653578160000|2022-05-26 15:16:00|7967.2|7961.2|7967|7961|7967.2|7961.2|7966.5|7960.5|18
1653578170000|2022-05-26 15:16:10|7966.7|7960.7|7965.5|7959.5|7966.7|7960.7|7965.2|7959.2|10
1653578180000|2022-05-26 15:16:20|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|0
1653578190000|2022-05-26 15:16:30|7965.5|7959.5|7964.2|7958.2|7965.5|7959.5|7964|7958|11
1653578200000|2022-05-26 15:16:40|7963.7|7957.7|7963.9|7957.9|7963.9|7957.9|7963.4|7957.4|1
1653578210000|2022-05-26 15:16:50|7963.7|7957.7|7966|7960|7966|7960|7963.4|7957.4|11
1653578220000|2022-05-26 15:17:00|7965.7|7959.7|7966|7960|7966.2|7960.2|7963.5|7957.5|10
1653578230000|2022-05-26 15:17:10|7965.7|7959.7|7965.5|7959.5|7966|7960|7965.5|7959.5|6
1653578240000|2022-05-26 15:17:20|7966|7960|7966|7960|7966.7|7960.7|7965|7959|20
1653578250000|2022-05-26 15:17:30|7965.7|7959.7|7965.2|7959.2|7966|7960|7965.2|7959.2|10
1653578260000|2022-05-26 15:17:40|7965.4|7959.4|7964.9|7958.9|7965.4|7959.4|7963.4|7957.4|10
1653578270000|2022-05-26 15:17:50|7964.7|7958.7|7962.7|7956.7|7964.7|7958.7|7962.7|7956.7|3
1653578280000|2022-05-26 15:18:00|7962.9|7956.9|7966.2|7960.2|7966.2|7960.2|7962.9|7956.9|8
1653578290000|2022-05-26 15:18:10|7965.7|7959.7|7965.7|7959.7|7965.7|7959.7|7965.4|7959.4|8
1653578300000|2022-05-26 15:18:20|7966|7960|7966.5|7960.5|7966.5|7960.5|7965.7|7959.7|4
1653578310000|2022-05-26 15:18:30|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|4
1653578320000|2022-05-26 15:18:40|7966.5|7960.5|7964.7|7958.7|7967.2|7961.2|7964.7|7958.7|13
1653578330000|2022-05-26 15:18:50|7965|7959|7965.2|7959.2|7965.2|7959.2|7965|7959|5
1653578340000|2022-05-26 15:19:00|7966|7960|7966.7|7960.7|7966.7|7960.7|7966|7960|7
1653578350000|2022-05-26 15:19:10|7966.5|7960.5|7968.2|7962.2|7968.2|7962.2|7966.5|7960.5|14
1653578360000|2022-05-26 15:19:20|7969|7963|7970.7|7964.7|7972.5|7966.5|7969|7963|33
1653578370000|2022-05-26 15:19:30|7970.5|7964.5|7972.2|7966.2|7972.5|7966.5|7969.7|7963.7|15
1653578380000|2022-05-26 15:19:40|7972.7|7966.7|7972.2|7966.2|7972.7|7966.7|7972|7966|6
1653578390000|2022-05-26 15:19:50|7972|7966|7967.7|7961.7|7972|7966|7967|7961|23
1653578400000|2022-05-26 15:20:00|7968.2|7962.2|7968.5|7962.5|7969.2|7963.2|7967.7|7961.7|12
1653578410000|2022-05-26 15:20:10|7968.2|7962.2|7968.2|7962.2|7968.5|7962.5|7968.2|7962.2|2
1653578420000|2022-05-26 15:20:20|7966|7960|7967|7961|7967|7961|7966|7960|13
1653578430000|2022-05-26 15:20:30|7966.5|7960.5|7964|7958|7966.5|7960.5|7964|7958|15
1653578440000|2022-05-26 15:20:40|7964.2|7958.2|7966|7960|7966.2|7960.2|7964|7958|21
1653578450000|2022-05-26 15:20:50|7966.2|7960.2|7969.2|7963.2|7969.2|7963.2|7966.2|7960.2|6
1653578460000|2022-05-26 15:21:00|7968.7|7962.7|7969.2|7963.2|7970|7964|7968.2|7962.2|11
1653578480000|2022-05-26 15:21:20|7968.9|7962.9|7965.5|7959.5|7968.9|7962.9|7964.4|7958.4|10
1653578490000|2022-05-26 15:21:30|7966|7960|7965.7|7959.7|7966.2|7960.2|7965.7|7959.7|5
1653578500000|2022-05-26 15:21:40|7966|7960|7966.2|7960.2|7966.2|7960.2|7965.5|7959.5|4
1653578510000|2022-05-26 15:21:50|7966|7960|7964.7|7958.7|7966|7960|7964.5|7958.5|6
1653578520000|2022-05-26 15:22:00|7965.5|7959.5|7965.7|7959.7|7965.7|7959.7|7964.7|7958.7|9
1653578530000|2022-05-26 15:22:10|7964.2|7958.2|7963.7|7957.7|7964.5|7958.5|7963.7|7957.7|9
1653578540000|2022-05-26 15:22:20|7963.5|7957.5|7965.2|7959.2|7965.2|7959.2|7963.5|7957.5|3
1653578550000|2022-05-26 15:22:30|7965|7959|7965|7959|7965.2|7959.2|7965|7959|6
1653578560000|2022-05-26 15:22:40|7965.2|7959.2|7965|7959|7965.2|7959.2|7964.7|7958.7|8
1653578570000|2022-05-26 15:22:50|7963.2|7957.2|7959.2|7953.2|7963.2|7957.2|7957.7|7951.7|17
1653578580000|2022-05-26 15:23:00|7958.9|7952.9|7957.9|7951.9|7959.7|7953.7|7957.7|7951.7|7
1653578590000|2022-05-26 15:23:10|7958.2|7952.2|7953.9|7947.9|7958.9|7952.9|7953.9|7947.9|11
1653578600000|2022-05-26 15:23:20|7954.2|7948.2|7953.9|7947.9|7954.4|7948.4|7953.9|7947.9|1
1653578610000|2022-05-26 15:23:30|7954.7|7948.7|7953.4|7947.4|7954.7|7948.7|7953.4|7947.4|2
1653578620000|2022-05-26 15:23:40|7952.4|7946.4|7950.4|7944.4|7952.7|7946.7|7950.2|7944.2|8
1653578630000|2022-05-26 15:23:50|7950.7|7944.7|7949.2|7943.2|7950.9|7944.9|7948.7|7942.7|4
1653578640000|2022-05-26 15:24:00|7948.9|7942.9|7950.2|7944.2|7950.2|7944.2|7948.9|7942.9|7
1653578650000|2022-05-26 15:24:10|7951.2|7945.2|7949.4|7943.4|7951.2|7945.2|7949.4|7943.4|8
1653578660000|2022-05-26 15:24:20|7948.7|7942.7|7949.7|7943.7|7949.7|7943.7|7947.7|7941.7|11
1653578670000|2022-05-26 15:24:30|7949.4|7943.4|7948.9|7942.9|7949.4|7943.4|7948.4|7942.4|1
1653578680000|2022-05-26 15:24:40|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|7948.7|7942.7|1
1653578690000|2022-05-26 15:24:50|7951.4|7945.4|7950.2|7944.2|7951.7|7945.7|7949.2|7943.2|10
1653578700000|2022-05-26 15:25:00|7950.4|7944.4|7949.9|7943.9|7950.7|7944.7|7949.7|7943.7|8
1653578710000|2022-05-26 15:25:10|7950.2|7944.2|7949.7|7943.7|7950.2|7944.2|7949.7|7943.7|1
1653578720000|2022-05-26 15:25:20|7945.4|7939.4|7942.4|7936.4|7945.4|7939.4|7942.4|7936.4|23
1653578730000|2022-05-26 15:25:30|7942.9|7936.9|7940.4|7934.4|7944.4|7938.4|7940.4|7934.4|34
1653578740000|2022-05-26 15:25:40|7940.9|7934.9|7942.4|7936.4|7942.4|7936.4|7940.7|7934.7|17
1653578750000|2022-05-26 15:25:50|7942.2|7936.2|7941.7|7935.7|7942.2|7936.2|7941.7|7935.7|6
1653578760000|2022-05-26 15:26:00|7941.9|7935.9|7944.4|7938.4|7944.7|7938.7|7941.9|7935.9|14
1653578770000|2022-05-26 15:26:10|7944.7|7938.7|7949.9|7943.9|7950.2|7944.2|7944.7|7938.7|13
1653578780000|2022-05-26 15:26:20|7949.4|7943.4|7947.9|7941.9|7949.7|7943.7|7947.9|7941.9|5
1653578790000|2022-05-26 15:26:30|7948.2|7942.2|7948.7|7942.7|7950.7|7944.7|7948.2|7942.2|14
1653578800000|2022-05-26 15:26:40|7947.7|7941.7|7947.9|7941.9|7947.9|7941.9|7947.7|7941.7|7
1653578810000|2022-05-26 15:26:50|7947.4|7941.4|7947.7|7941.7|7948.4|7942.4|7947.4|7941.4|6
1653578820000|2022-05-26 15:27:00|7947.4|7941.4|7947.2|7941.2|7947.9|7941.9|7947.2|7941.2|7
1653578830000|2022-05-26 15:27:10|7947.7|7941.7|7952.4|7946.4|7952.4|7946.4|7947.7|7941.7|3
1653578840000|2022-05-26 15:27:20|7952.7|7946.7|7953.2|7947.2|7953.4|7947.4|7952.7|7946.7|3
1653578850000|2022-05-26 15:27:30|7951.9|7945.9|7952.9|7946.9|7952.9|7946.9|7951.9|7945.9|5
1653578860000|2022-05-26 15:27:40|7952.7|7946.7|7950.7|7944.7|7952.7|7946.7|7950.7|7944.7|8
1653578870000|2022-05-26 15:27:50|7950.9|7944.9|7953.4|7947.4|7953.4|7947.4|7950.9|7944.9|10
1653578880000|2022-05-26 15:28:00|7954.9|7948.9|7958.9|7952.9|7959.2|7953.2|7954.9|7948.9|15
1653578890000|2022-05-26 15:28:10|7958.7|7952.7|7959.4|7953.4|7959.9|7953.9|7958.7|7952.7|5
1653578900000|2022-05-26 15:28:20|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|6
1653578910000|2022-05-26 15:28:30|7959.9|7953.9|7961.4|7955.4|7963.9|7957.9|7958.1|7952.1|24
1653578920000|2022-05-26 15:28:40|7961.9|7955.9|7961.7|7955.7|7961.9|7955.9|7961.7|7955.7|0
1653578930000|2022-05-26 15:28:50|7961.4|7955.4|7957.6|7951.6|7961.4|7955.4|7957.4|7951.4|4
1653578940000|2022-05-26 15:29:00|7957.9|7951.9|7957.6|7951.6|7958.4|7952.4|7957.4|7951.4|6
1653578950000|2022-05-26 15:29:10|7957.4|7951.4|7957.4|7951.4|7957.4|7951.4|7957.1|7951.1|2
1653578960000|2022-05-26 15:29:20|7957.9|7951.9|7957.4|7951.4|7957.9|7951.9|7957.4|7951.4|2
1653578970000|2022-05-26 15:29:30|7957.6|7951.6|7958.1|7952.1|7958.1|7952.1|7957.6|7951.6|4
1653578980000|2022-05-26 15:29:40|7957.1|7951.1|7963.4|7957.4|7963.4|7957.4|7957.1|7951.1|11
1653578990000|2022-05-26 15:29:50|7961.6|7955.6|7960.6|7954.6|7961.9|7955.9|7960.6|7954.6|8
1653579000000|2022-05-26 15:30:00|7960.4|7954.4|7961.4|7955.4|7961.4|7955.4|7960.1|7954.1|6
1653579010000|2022-05-26 15:30:10|7962.1|7956.1|7963.9|7957.9|7964.9|7958.9|7962.1|7956.1|9
1653579020000|2022-05-26 15:30:20|7964.4|7958.4|7962.1|7956.1|7964.4|7958.4|7961.9|7955.9|21
1653579030000|2022-05-26 15:30:30|7961.9|7955.9|7963.9|7957.9|7964.6|7958.6|7961.4|7955.4|9
1653579040000|2022-05-26 15:30:40|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|7965.1|7959.1|5
1653579050000|2022-05-26 15:30:50|7965.6|7959.6|7968.4|7962.4|7968.9|7962.9|7965.6|7959.6|26
1653579060000|2022-05-26 15:31:00|7967.4|7961.4|7966.9|7960.9|7967.4|7961.4|7966.6|7960.6|6
1653579070000|2022-05-26 15:31:10|7966.6|7960.6|7966.4|7960.4|7966.6|7960.6|7966.4|7960.4|1
1653579080000|2022-05-26 15:31:20|7966.1|7960.1|7966.6|7960.6|7966.6|7960.6|7966.1|7960.1|0
1653579090000|2022-05-26 15:31:30|7966.4|7960.4|7967.4|7961.4|7967.4|7961.4|7966.4|7960.4|5
1653579100000|2022-05-26 15:31:40|7967.6|7961.6|7968.9|7962.9|7970.4|7964.4|7967.6|7961.6|8
1653579110000|2022-05-26 15:31:50|7969.4|7963.4|7969.4|7963.4|7970.1|7964.1|7969.4|7963.4|9
1653579120000|2022-05-26 15:32:00|7970.1|7964.1|7968.6|7962.6|7970.1|7964.1|7968.6|7962.6|14
1653579130000|2022-05-26 15:32:10|7968.4|7962.4|7968.1|7962.1|7968.4|7962.4|7967.6|7961.6|6
1653579140000|2022-05-26 15:32:20|7967.9|7961.9|7969.1|7963.1|7969.1|7963.1|7967.9|7961.9|10
1653579150000|2022-05-26 15:32:30|7968.6|7962.6|7969.9|7963.9|7970.1|7964.1|7968.1|7962.1|15
1653579160000|2022-05-26 15:32:40|7969.4|7963.4|7966.6|7960.6|7969.4|7963.4|7966.1|7960.1|18
1653579170000|2022-05-26 15:32:50|7966.1|7960.1|7965.4|7959.4|7966.6|7960.6|7965.4|7959.4|16
1653579180000|2022-05-26 15:33:00|7964.9|7958.9|7964.4|7958.4|7965.6|7959.6|7964.4|7958.4|8
1653579190000|2022-05-26 15:33:10|7965.1|7959.1|7964.9|7958.9|7965.1|7959.1|7964.6|7958.6|6
1653579200000|2022-05-26 15:33:20|7964.6|7958.6|7964.6|7958.6|7964.6|7958.6|7964.4|7958.4|1
1653579210000|2022-05-26 15:33:30|7964.9|7958.9|7967.4|7961.4|7967.4|7961.4|7964.9|7958.9|3
1653579220000|2022-05-26 15:33:40|7967.6|7961.6|7964.9|7958.9|7967.6|7961.6|7964.9|7958.9|15
1653579230000|2022-05-26 15:33:50|7964.6|7958.6|7965.6|7959.6|7965.9|7959.9|7963.1|7957.1|12
1653579240000|2022-05-26 15:34:00|7965.9|7959.9|7965.9|7959.9|7966.6|7960.6|7965.6|7959.6|4
1653579250000|2022-05-26 15:34:10|7966.1|7960.1|7965.9|7959.9|7966.9|7960.9|7965.9|7959.9|17
1653579260000|2022-05-26 15:34:20|7965.6|7959.6|7964.1|7958.1|7966.4|7960.4|7964.1|7958.1|31
1653579270000|2022-05-26 15:34:30|7964.4|7958.4|7965.1|7959.1|7965.1|7959.1|7964.4|7958.4|17
1653579280000|2022-05-26 15:34:40|7965.4|7959.4|7967.1|7961.1|7967.1|7961.1|7965.1|7959.1|15
1653579290000|2022-05-26 15:34:50|7966.9|7960.9|7966.6|7960.6|7967.6|7961.6|7966.4|7960.4|6
1653579300000|2022-05-26 15:35:00|7966.1|7960.1|7963.9|7957.9|7966.1|7960.1|7963.6|7957.6|11
1653579310000|2022-05-26 15:35:10|7963.6|7957.6|7963.1|7957.1|7963.6|7957.6|7962.9|7956.9|6
1653579320000|2022-05-26 15:35:20|7962.9|7956.9|7963.9|7957.9|7963.9|7957.9|7962.9|7956.9|7
1653579330000|2022-05-26 15:35:30|7963.1|7957.1|7962.9|7956.9|7963.4|7957.4|7961.9|7955.9|19
1653579340000|2022-05-26 15:35:40|7963.1|7957.1|7963.4|7957.4|7964.1|7958.1|7962.9|7956.9|7
1653579350000|2022-05-26 15:35:50|7963.9|7957.9|7963.4|7957.4|7964.4|7958.4|7963.4|7957.4|4
1653579360000|2022-05-26 15:36:00|7963.1|7957.1|7966.4|7960.4|7966.6|7960.6|7962.9|7956.9|13
1653579370000|2022-05-26 15:36:10|7967.1|7961.1|7967.6|7961.6|7970.1|7964.1|7966.9|7960.9|48
1653579380000|2022-05-26 15:36:20|7967.9|7961.9|7963.9|7957.9|7968.6|7962.6|7963.9|7957.9|24
1653579390000|2022-05-26 15:36:30|7963.4|7957.4|7964.6|7958.6|7966.1|7960.1|7963.4|7957.4|24
1653579400000|2022-05-26 15:36:40|7964.4|7958.4|7963.6|7957.6|7964.4|7958.4|7963.6|7957.6|48
1653579410000|2022-05-26 15:36:50|7963.9|7957.9|7962.9|7956.9|7964.6|7958.6|7962.9|7956.9|12
1653579420000|2022-05-26 15:37:00|7963.4|7957.4|7960.6|7954.6|7963.6|7957.6|7960.1|7954.1|15
1653579430000|2022-05-26 15:37:10|7960.9|7954.9|7961.4|7955.4|7961.9|7955.9|7960.9|7954.9|8
1653579440000|2022-05-26 15:37:20|7961.6|7955.6|7961.9|7955.9|7962.4|7956.4|7961.4|7955.4|2
1653579450000|2022-05-26 15:37:30|7961.6|7955.6|7961.6|7955.6|7961.6|7955.6|7960.4|7954.4|63
1653579460000|2022-05-26 15:37:40|7961.4|7955.4|7962.4|7956.4|7962.6|7956.6|7961.1|7955.1|5
1653579470000|2022-05-26 15:37:50|7962.1|7956.1|7961.6|7955.6|7962.1|7956.1|7961.1|7955.1|2
1653579480000|2022-05-26 15:38:00|7961.4|7955.4|7962.1|7956.1|7962.1|7956.1|7961.1|7955.1|3
1653579490000|2022-05-26 15:38:10|7961.4|7955.4|7961.4|7955.4|7961.6|7955.6|7961.4|7955.4|3
1653579500000|2022-05-26 15:38:20|7961.6|7955.6|7961.6|7955.6|7961.9|7955.9|7960.9|7954.9|3
1653579510000|2022-05-26 15:38:30|7961.4|7955.4|7961.4|7955.4|7961.6|7955.6|7960.6|7954.6|2
1653579520000|2022-05-26 15:38:40|7961.6|7955.6|7964.6|7958.6|7964.9|7958.9|7961.6|7955.6|9
1653579530000|2022-05-26 15:38:50|7964.1|7958.1|7963.1|7957.1|7964.1|7958.1|7963.1|7957.1|3
1653579540000|2022-05-26 15:39:00|7963.4|7957.4|7963.1|7957.1|7964.9|7958.9|7963.1|7957.1|19
1653579550000|2022-05-26 15:39:10|7963.4|7957.4|7963.1|7957.1|7963.4|7957.4|7963.1|7957.1|1
1653579560000|2022-05-26 15:39:20|7963.6|7957.6|7963.1|7957.1|7963.6|7957.6|7963.1|7957.1|6
1653579570000|2022-05-26 15:39:30|7963.4|7957.4|7963.6|7957.6|7964.4|7958.4|7963.4|7957.4|13
1653579580000|2022-05-26 15:39:40|7963.4|7957.4|7963.9|7957.9|7964.1|7958.1|7962.9|7956.9|6
1653579590000|2022-05-26 15:39:50|7963.6|7957.6|7963.6|7957.6|7963.9|7957.9|7963.4|7957.4|0
1653579600000|2022-05-26 15:40:00|7963.4|7957.4|7963.4|7957.4|7963.9|7957.9|7963.4|7957.4|18
1653579610000|2022-05-26 15:40:10|7963.6|7957.6|7961.6|7955.6|7963.9|7957.9|7961.1|7955.1|12
1653579620000|2022-05-26 15:40:20|7961.4|7955.4|7963.4|7957.4|7963.9|7957.9|7961.1|7955.1|8
1653579630000|2022-05-26 15:40:30|7965.4|7959.4|7964.1|7958.1|7965.6|7959.6|7963.4|7957.4|16
1653579640000|2022-05-26 15:40:40|7964.4|7958.4|7964.1|7958.1|7964.6|7958.6|7964.1|7958.1|4
1653579650000|2022-05-26 15:40:50|7963.6|7957.6|7964.1|7958.1|7964.9|7958.9|7963.6|7957.6|11
1653579660000|2022-05-26 15:41:00|7963.9|7957.9|7964.1|7958.1|7964.6|7958.6|7963.6|7957.6|8
1653579670000|2022-05-26 15:41:10|7963.9|7957.9|7964.1|7958.1|7964.1|7958.1|7963.9|7957.9|5
1653579680000|2022-05-26 15:41:20|7963.9|7957.9|7964.1|7958.1|7964.1|7958.1|7963.9|7957.9|1
1653579690000|2022-05-26 15:41:30|7963.9|7957.9|7963.1|7957.1|7963.9|7957.9|7963.1|7957.1|9
1653579700000|2022-05-26 15:41:40|7963.4|7957.4|7963.1|7957.1|7963.6|7957.6|7963.1|7957.1|0
1653579710000|2022-05-26 15:41:50|7963.6|7957.6|7960.9|7954.9|7963.6|7957.6|7960.6|7954.6|22
1653579720000|2022-05-26 15:42:00|7960.6|7954.6|7961.4|7955.4|7961.6|7955.6|7960.6|7954.6|13
1653579730000|2022-05-26 15:42:10|7960.9|7954.9|7960.9|7954.9|7960.9|7954.9|7960.1|7954.1|13
1653579740000|2022-05-26 15:42:20|7961.1|7955.1|7961.9|7955.9|7961.9|7955.9|7961.1|7955.1|4
1653579750000|2022-05-26 15:42:30|7961.1|7955.1|7963.8|7957.8|7963.8|7957.8|7961.1|7955.1|3
1653579760000|2022-05-26 15:42:40|7964.1|7958.1|7962.9|7956.9|7964.1|7958.1|7962.9|7956.9|5
1653579770000|2022-05-26 15:42:50|7962.6|7956.6|7961.6|7955.6|7962.6|7956.6|7961.3|7955.3|4
1653579780000|2022-05-26 15:43:00|7961.1|7955.1|7962.9|7956.9|7962.9|7956.9|7959.8|7953.8|30
1653579790000|2022-05-26 15:43:10|7960.6|7954.6|7959.8|7953.8|7961.1|7955.1|7959.6|7953.6|6
1653579800000|2022-05-26 15:43:20|7960.1|7954.1|7960.6|7954.6|7961.1|7955.1|7960.1|7954.1|4
1653579810000|2022-05-26 15:43:30|7960.3|7954.3|7963.1|7957.1|7963.1|7957.1|7960.3|7954.3|11
1653579820000|2022-05-26 15:43:40|7964.1|7958.1|7962.6|7956.6|7964.3|7958.3|7961.8|7955.8|17
1653579830000|2022-05-26 15:43:50|7963.1|7957.1|7963.3|7957.3|7963.6|7957.6|7962.6|7956.6|20
1653579840000|2022-05-26 15:44:00|7963.6|7957.6|7963.8|7957.8|7964.8|7958.8|7962.6|7956.6|20
1653579850000|2022-05-26 15:44:10|7963.3|7957.3|7961.6|7955.6|7964.1|7958.1|7961.6|7955.6|3
1653579860000|2022-05-26 15:44:20|7961.9|7955.9|7964.1|7958.1|7964.6|7958.6|7961.9|7955.9|13
1653579870000|2022-05-26 15:44:30|7963.9|7957.9|7963.3|7957.3|7963.9|7957.9|7963.1|7957.1|3
1653579880000|2022-05-26 15:44:40|7963.6|7957.6|7964.3|7958.3|7964.3|7958.3|7963.6|7957.6|4
1653579890000|2022-05-26 15:44:50|7964.8|7958.8|7964.6|7958.6|7964.8|7958.8|7963.6|7957.6|9
1653579900000|2022-05-26 15:45:00|7964.3|7958.3|7966.6|7960.6|7966.6|7960.6|7964.1|7958.1|9
1653579910000|2022-05-26 15:45:10|7966.1|7960.1|7964.8|7958.8|7966.1|7960.1|7964.6|7958.6|3
1653579920000|2022-05-26 15:45:20|7964.6|7958.6|7966.1|7960.1|7966.3|7960.3|7964.6|7958.6|9
1653579930000|2022-05-26 15:45:30|7965.8|7959.8|7964.6|7958.6|7965.8|7959.8|7963.6|7957.6|21
1653579940000|2022-05-26 15:45:40|7964.3|7958.3|7964.6|7958.6|7964.8|7958.8|7964.3|7958.3|8
1653579950000|2022-05-26 15:45:50|7964.3|7958.3|7964.1|7958.1|7966.1|7960.1|7964.1|7958.1|19
1653579960000|2022-05-26 15:46:00|7964.3|7958.3|7964.3|7958.3|7964.8|7958.8|7963.8|7957.8|15
1653579970000|2022-05-26 15:46:10|7964.1|7958.1|7964.1|7958.1|7964.1|7958.1|7963.8|7957.8|4
1653579980000|2022-05-26 15:46:20|7963.8|7957.8|7966.8|7960.8|7967.6|7961.6|7963.8|7957.8|11
1653579990000|2022-05-26 15:46:30|7967.1|7961.1|7968.3|7962.3|7968.8|7962.8|7967.1|7961.1|10
1653580000000|2022-05-26 15:46:40|7968.1|7962.1|7968.6|7962.6|7968.6|7962.6|7967.8|7961.8|3
1653580010000|2022-05-26 15:46:50|7967.8|7961.8|7967.3|7961.3|7968.6|7962.6|7967.1|7961.1|14
1653580020000|2022-05-26 15:47:00|7967.6|7961.6|7968.1|7962.1|7968.1|7962.1|7967.1|7961.1|13
1653580030000|2022-05-26 15:47:10|7967.8|7961.8|7968.6|7962.6|7968.6|7962.6|7967.8|7961.8|16
1653580040000|2022-05-26 15:47:20|7966.6|7960.6|7966.8|7960.8|7967.1|7961.1|7966.1|7960.1|24
1653580050000|2022-05-26 15:47:30|7967.1|7961.1|7966.8|7960.8|7967.1|7961.1|7966.3|7960.3|4
1653580060000|2022-05-26 15:47:40|7967.1|7961.1|7966.8|7960.8|7967.1|7961.1|7966.8|7960.8|1
1653580070000|2022-05-26 15:47:50|7966.6|7960.6|7966.8|7960.8|7966.8|7960.8|7966.6|7960.6|7
1653580080000|2022-05-26 15:48:00|7966.6|7960.6|7966.6|7960.6|7966.8|7960.8|7966.1|7960.1|15
1653580090000|2022-05-26 15:48:10|7966.8|7960.8|7966.6|7960.6|7966.8|7960.8|7966.3|7960.3|6
1653580100000|2022-05-26 15:48:20|7966.3|7960.3|7967.3|7961.3|7967.6|7961.6|7966.3|7960.3|6
1653580110000|2022-05-26 15:48:30|7967.6|7961.6|7971.3|7965.3|7971.6|7965.6|7967.6|7961.6|60
1653580120000|2022-05-26 15:48:40|7971.8|7965.8|7972.3|7966.3|7973.1|7967.1|7971.8|7965.8|11
1653580130000|2022-05-26 15:48:50|7970.8|7964.8|7972.3|7966.3|7972.6|7966.6|7970.8|7964.8|17
1653580140000|2022-05-26 15:49:00|7972.1|7966.1|7972.1|7966.1|7973.3|7967.3|7971.8|7965.8|24
1653580150000|2022-05-26 15:49:10|7972.3|7966.3|7971.8|7965.8|7972.3|7966.3|7971.8|7965.8|7
1653580160000|2022-05-26 15:49:20|7972.1|7966.1|7971.6|7965.6|7972.1|7966.1|7971.6|7965.6|13
1653580170000|2022-05-26 15:49:30|7972.1|7966.1|7971.8|7965.8|7972.6|7966.6|7971.6|7965.6|7
1653580180000|2022-05-26 15:49:40|7973.6|7967.6|7972.8|7966.8|7973.6|7967.6|7972.8|7966.8|19
1653580190000|2022-05-26 15:49:50|7972.6|7966.6|7972.3|7966.3|7972.6|7966.6|7972.1|7966.1|1
1653580200000|2022-05-26 15:50:00|7972.6|7966.6|7973|7967|7973.5|7967.5|7972.3|7966.3|13
1653580210000|2022-05-26 15:50:10|7973.5|7967.5|7973.3|7967.3|7973.5|7967.5|7973|7967|9
1653580220000|2022-05-26 15:50:20|7973|7967|7972.5|7966.5|7973.5|7967.5|7972.5|7966.5|6
1653580230000|2022-05-26 15:50:30|7972.8|7966.8|7974|7968|7974|7968|7972.8|7966.8|10
1653580240000|2022-05-26 15:50:40|7973.8|7967.8|7973.5|7967.5|7974.3|7968.3|7973.5|7967.5|28
1653580250000|2022-05-26 15:50:50|7973.3|7967.3|7974.8|7968.8|7974.8|7968.8|7972.8|7966.8|21
1653580260000|2022-05-26 15:51:00|7974.5|7968.5|7973.8|7967.8|7974.5|7968.5|7973.5|7967.5|11
1653580270000|2022-05-26 15:51:10|7973.5|7967.5|7975.8|7969.8|7975.8|7969.8|7973.5|7967.5|13
1653580280000|2022-05-26 15:51:20|7975.6|7969.6|7973.3|7967.3|7978.8|7972.8|7973.1|7967.1|62
1653580290000|2022-05-26 15:51:30|7973.5|7967.5|7972.8|7966.8|7973.5|7967.5|7972.3|7966.3|14
1653580300000|2022-05-26 15:51:40|7973|7967|7968.3|7962.3|7973|7967|7967.8|7961.8|25
1653580310000|2022-05-26 15:51:50|7967.8|7961.8|7968.8|7962.8|7968.8|7962.8|7967.8|7961.8|4
1653580320000|2022-05-26 15:52:00|7967.5|7961.5|7963.3|7957.3|7968.3|7962.3|7963.3|7957.3|20
1653580330000|2022-05-26 15:52:10|7963.5|7957.5|7961.3|7955.3|7964.5|7958.5|7961|7955|22
1653580340000|2022-05-26 15:52:20|7961|7955|7964|7958|7964|7958|7960.5|7954.5|12
1653580350000|2022-05-26 15:52:30|7964.5|7958.5|7964.3|7958.3|7965.3|7959.3|7963|7957|10
1653580360000|2022-05-26 15:52:40|7964.5|7958.5|7965|7959|7965|7959|7964.5|7958.5|14
1653580370000|2022-05-26 15:52:50|7965.3|7959.3|7965|7959|7965.5|7959.5|7963.3|7957.3|22
1653580380000|2022-05-26 15:53:00|7964.5|7958.5|7965|7959|7965|7959|7963.8|7957.8|16
1653580390000|2022-05-26 15:53:10|7964.8|7958.8|7966.8|7960.8|7966.8|7960.8|7964.8|7958.8|10
1653580400000|2022-05-26 15:53:20|7968|7962|7969.8|7963.8|7970|7964|7968|7962|20
1653580410000|2022-05-26 15:53:30|7970|7964|7972|7966|7972.8|7966.8|7970|7964|7
1653580420000|2022-05-26 15:53:40|7971.8|7965.8|7973.8|7967.8|7974.8|7968.8|7971|7965|6
1653580430000|2022-05-26 15:53:50|7973.3|7967.3|7974|7968|7974|7968|7972.8|7966.8|4
1653580440000|2022-05-26 15:54:00|7974.3|7968.3|7976.3|7970.3|7977|7971|7974.3|7968.3|13
1653580450000|2022-05-26 15:54:10|7975.8|7969.8|7975.8|7969.8|7976.3|7970.3|7975.5|7969.5|4
1653580460000|2022-05-26 15:54:20|7976.3|7970.3|7980.3|7974.3|7980.3|7974.3|7976.3|7970.3|8
1653580470000|2022-05-26 15:54:30|7980|7974|7981.8|7975.8|7982|7976|7980|7974|4
1653580480000|2022-05-26 15:54:40|7982.5|7976.5|7980.5|7974.5|7982.5|7976.5|7980.3|7974.3|12
1653580490000|2022-05-26 15:54:50|7980.8|7974.8|7980.8|7974.8|7981.3|7975.3|7979.8|7973.8|6
1653580500000|2022-05-26 15:55:00|7980.5|7974.5|7976|7970|7980.5|7974.5|7975|7969|15
1653580510000|2022-05-26 15:55:10|7976.3|7970.3|7969.5|7963.5|7976.3|7970.3|7969.5|7963.5|24
1653580520000|2022-05-26 15:55:20|7970.8|7964.8|7970.8|7964.8|7972.5|7966.5|7970.5|7964.5|8
1653580530000|2022-05-26 15:55:30|7970.5|7964.5|7972|7966|7972|7966|7970|7964|15
1653580540000|2022-05-26 15:55:40|7972.5|7966.5|7971.8|7965.8|7973|7967|7971.8|7965.8|9
1653580550000|2022-05-26 15:55:50|7970.8|7964.8|7967|7961|7970.8|7964.8|7967|7961|3
1653580560000|2022-05-26 15:56:00|7966.8|7960.8|7968.5|7962.5|7968.5|7962.5|7966.8|7960.8|31
1653580570000|2022-05-26 15:56:10|7969|7963|7964.3|7958.3|7969|7963|7964.3|7958.3|7
1653580580000|2022-05-26 15:56:20|7964.5|7958.5|7965|7959|7965.5|7959.5|7964.5|7958.5|2
1653580590000|2022-05-26 15:56:30|7965.3|7959.3|7963|7957|7965.5|7959.5|7961|7955|17
1653580600000|2022-05-26 15:56:40|7963.3|7957.3|7964.3|7958.3|7964.3|7958.3|7963|7957|9
1653580610000|2022-05-26 15:56:50|7964|7958|7962.5|7956.5|7964.8|7958.8|7962|7956|3
1653580620000|2022-05-26 15:57:00|7962.8|7956.8|7963|7957|7963.8|7957.8|7962.3|7956.3|13
1653580630000|2022-05-26 15:57:10|7963.3|7957.3|7960.8|7954.8|7963.3|7957.3|7960.5|7954.5|3
1653580640000|2022-05-26 15:57:20|7960.5|7954.5|7960.3|7954.3|7961.5|7955.5|7960.3|7954.3|10
1653580650000|2022-05-26 15:57:30|7960|7954|7958.5|7952.5|7960|7954|7958.3|7952.3|11
1653580660000|2022-05-26 15:57:40|7959|7953|7959.8|7953.8|7959.8|7953.8|7958.8|7952.8|7
1653580670000|2022-05-26 15:57:50|||||||||1
1653580680000|2022-05-26 15:58:00|7960|7954|7961|7955|7961|7955|7960|7954|9
1653580690000|2022-05-26 15:58:10|7960.8|7954.8|7959|7953|7960.8|7954.8|7958.5|7952.5|12
1653580700000|2022-05-26 15:58:20|7959.3|7953.3|7958.5|7952.5|7959.3|7953.3|7958.5|7952.5|4
1653580710000|2022-05-26 15:58:30|7958.3|7952.3|7959.3|7953.3|7960|7954|7957.8|7951.8|17
1653580720000|2022-05-26 15:58:40|7958.8|7952.8|7958.8|7952.8|7959.5|7953.5|7958.8|7952.8|3
1653580730000|2022-05-26 15:58:50|7959|7953|7959.5|7953.5|7959.8|7953.8|7958.5|7952.5|13
1653580740000|2022-05-26 15:59:00|7960|7954|7957|7951|7960|7954|7956|7950|17
1653580750000|2022-05-26 15:59:10|7956.5|7950.5|7957|7951|7957.3|7951.3|7956.5|7950.5|10
1653580760000|2022-05-26 15:59:20|7956.5|7950.5|7955.8|7949.8|7956.5|7950.5|7955.5|7949.5|13
1653580770000|2022-05-26 15:59:30|7956.5|7950.5|7957|7951|7957|7951|7955.8|7949.8|10
1653580780000|2022-05-26 15:59:40|7956.5|7950.5|7956.5|7950.5|7956.8|7950.8|7956.3|7950.3|4
1653580790000|2022-05-26 15:59:50|7956|7950|7956.5|7950.5|7956.5|7950.5|7956|7950|5
1653580800000|2022-05-26 16:00:00|7956.3|7950.3|7956.3|7950.3|7958.5|7952.5|7956.3|7950.3|48
1653580810000|2022-05-26 16:00:10|7956|7950|7953.5|7947.5|7956|7950|7951.8|7945.8|17
1653580820000|2022-05-26 16:00:20|7953.8|7947.8|7954.8|7948.8|7954.8|7948.8|7953.8|7947.8|8
1653580830000|2022-05-26 16:00:30|7954.5|7948.5|7956.3|7950.3|7956.3|7950.3|7954|7948|7
1653580840000|2022-05-26 16:00:40|7956.5|7950.5|7960.5|7954.5|7960.5|7954.5|7956.5|7950.5|1
1653580850000|2022-05-26 16:00:50|7961.3|7955.3|7960.5|7954.5|7961.8|7955.8|7960.5|7954.5|8
1653580860000|2022-05-26 16:01:00|7961.3|7955.3|7962.5|7956.5|7962.5|7956.5|7961|7955|19
1653580870000|2022-05-26 16:01:10|7963.3|7957.3|7965.8|7959.8|7965.8|7959.8|7963.3|7957.3|6
1653580880000|2022-05-26 16:01:20|7966.8|7960.8|7966|7960|7967.8|7961.8|7965.5|7959.5|13
1653580890000|2022-05-26 16:01:30|7965.8|7959.8|7965|7959|7966.8|7960.8|7964.8|7958.8|9
1653580900000|2022-05-26 16:01:40|7964.8|7958.8|7964.5|7958.5|7965.8|7959.8|7964.5|7958.5|2
1653580910000|2022-05-26 16:01:50|7964.8|7958.8|7968.8|7962.8|7968.8|7962.8|7964|7958|23
1653580920000|2022-05-26 16:02:00|7968.3|7962.3|7970.5|7964.5|7970.5|7964.5|7967.8|7961.8|15
1653580930000|2022-05-26 16:02:10|7971.3|7965.3|7970.8|7964.8|7972|7966|7970.3|7964.3|7
1653580940000|2022-05-26 16:02:20|7971.3|7965.3|7970|7964|7972.8|7966.8|7970|7964|5
1653580950000|2022-05-26 16:02:30|7969.8|7963.8|7963.3|7957.3|7969.8|7963.8|7963.3|7957.3|6
1653580960000|2022-05-26 16:02:40|7963.5|7957.5|7963|7957|7963.5|7957.5|7961.5|7955.5|9
1653580970000|2022-05-26 16:02:50|7963.3|7957.3|7963.3|7957.3|7964|7958|7963.3|7957.3|3
1653580980000|2022-05-26 16:03:00|7963|7957|7959.8|7953.8|7964.3|7958.3|7959.5|7953.5|57
1653580990000|2022-05-26 16:03:10|7959|7953|7960|7954|7961|7955|7958.8|7952.8|9
1653581000000|2022-05-26 16:03:20|7959.7|7953.7|7961.3|7955.3|7962.3|7956.3|7958.3|7952.3|8
1653581010000|2022-05-26 16:03:30|7961.8|7955.8|7961.7|7955.7|7962.8|7956.8|7961.2|7955.2|9
1653581020000|2022-05-26 16:03:40|7961.2|7955.2|7959.7|7953.7|7961.2|7955.2|7959.7|7953.7|3
1653581030000|2022-05-26 16:03:50|7960|7954|7962|7956|7962.5|7956.5|7959.5|7953.5|8
1653581040000|2022-05-26 16:04:00|7961.7|7955.7|7960.7|7954.7|7961.7|7955.7|7960|7954|4
1653581050000|2022-05-26 16:04:10|7961|7955|7960.2|7954.2|7961|7955|7959.7|7953.7|1
1653581060000|2022-05-26 16:04:20|7960|7954|7960|7954|7960.2|7954.2|7959.7|7953.7|11
1653581070000|2022-05-26 16:04:30|7960.7|7954.7|7959.2|7953.2|7960.7|7954.7|7958.5|7952.5|10
1653581080000|2022-05-26 16:04:40|7959|7953|7959|7953|7960.7|7954.7|7958.7|7952.7|5
1653581090000|2022-05-26 16:04:50|7959.5|7953.5|7959|7953|7960|7954|7958.7|7952.7|13
1653581100000|2022-05-26 16:05:00|7958.7|7952.7|7959|7953|7959.5|7953.5|7958.5|7952.5|15
1653581110000|2022-05-26 16:05:10|7959.5|7953.5|7959|7953|7959.7|7953.7|7958.5|7952.5|6
1653581120000|2022-05-26 16:05:20|7959.5|7953.5|7959.2|7953.2|7959.7|7953.7|7958.7|7952.7|15
1653581130000|2022-05-26 16:05:30|7955.7|7949.7|7954.5|7948.5|7955.7|7949.7|7953.5|7947.5|65
1653581140000|2022-05-26 16:05:40|7954|7948|7955.2|7949.2|7955.5|7949.5|7954|7948|10
1653581150000|2022-05-26 16:05:50|7954.5|7948.5|7954.2|7948.2|7954.5|7948.5|7954.2|7948.2|5
1653581160000|2022-05-26 16:06:00|7954.5|7948.5|7955.2|7949.2|7955.5|7949.5|7954.5|7948.5|11
1653581170000|2022-05-26 16:06:10|7955|7949|7955.7|7949.7|7956.2|7950.2|7955|7949|4
1653581180000|2022-05-26 16:06:20|7956|7950|7956|7950|7956.2|7950.2|7955|7949|26
1653581190000|2022-05-26 16:06:30|7955.7|7949.7|7952.7|7946.7|7956.2|7950.2|7950.7|7944.7|16
1653581200000|2022-05-26 16:06:40|7952.2|7946.2|7952.5|7946.5|7952.5|7946.5|7952.2|7946.2|0
1653581210000|2022-05-26 16:06:50|7952.2|7946.2|7952|7946|7952.5|7946.5|7952|7946|2
1653581220000|2022-05-26 16:07:00|7952.2|7946.2|7956.5|7950.5|7956.5|7950.5|7951.5|7945.5|13
1653581230000|2022-05-26 16:07:10|7956|7950|7964.5|7958.5|7965.3|7959.3|7955.5|7949.5|61
1653581240000|2022-05-26 16:07:20|7966|7960|7965.5|7959.5|7966|7960|7964.3|7958.3|8
1653581250000|2022-05-26 16:07:30|7965.8|7959.8|7964.5|7958.5|7967.3|7961.3|7964.3|7958.3|14
1653581260000|2022-05-26 16:07:40|7964.3|7958.3|7963.8|7957.8|7964.5|7958.5|7963.8|7957.8|12
1653581270000|2022-05-26 16:07:50|7964.3|7958.3|7964.5|7958.5|7964.5|7958.5|7963.8|7957.8|17
1653581280000|2022-05-26 16:08:00|7963.8|7957.8|7964.3|7958.3|7965|7959|7963.5|7957.5|11
1653581290000|2022-05-26 16:08:10|7964.5|7958.5|7963.3|7957.3|7964.5|7958.5|7963.3|7957.3|7
1653581300000|2022-05-26 16:08:20|7962.8|7956.8|7963.8|7957.8|7964.5|7958.5|7962.8|7956.8|20
1653581310000|2022-05-26 16:08:30|7963.5|7957.5|7962.5|7956.5|7963.5|7957.5|7962|7956|6
1653581320000|2022-05-26 16:08:40|7962.8|7956.8|7963|7957|7963.5|7957.5|7962.5|7956.5|4
1653581330000|2022-05-26 16:08:50|7962.7|7956.7|7962.7|7956.7|7962.7|7956.7|7962.7|7956.7|5
1653581340000|2022-05-26 16:09:00|7962.5|7956.5|7964.2|7958.2|7964.7|7958.7|7962.5|7956.5|12
1653581350000|2022-05-26 16:09:10|7964.5|7958.5|7965|7959|7965|7959|7964.5|7958.5|1
1653581360000|2022-05-26 16:09:20|7964.7|7958.7|7964.2|7958.2|7965|7959|7964|7958|15
1653581370000|2022-05-26 16:09:30|7964|7958|7964|7958|7964|7958|7964|7958|11
1653581380000|2022-05-26 16:09:40|7963.7|7957.7|7964|7958|7964.2|7958.2|7963.7|7957.7|18
1653581390000|2022-05-26 16:09:50|7966|7960|7966.7|7960.7|7966.7|7960.7|7966|7960|17
1653581400000|2022-05-26 16:10:00|7967|7961|7967|7961|7967|7961|7966.2|7960.2|7
1653581410000|2022-05-26 16:10:10|7967.2|7961.2|7968|7962|7968|7962|7967.2|7961.2|2
1653581420000|2022-05-26 16:10:20|7967.7|7961.7|7969|7963|7969.3|7963.3|7967.7|7961.7|4
1653581430000|2022-05-26 16:10:30|7969.3|7963.3|7969|7963|7969.3|7963.3|7969|7963|8
1653581440000|2022-05-26 16:10:40|7968.8|7962.8|7969|7963|7969|7963|7968.8|7962.8|3
1653581450000|2022-05-26 16:10:50|7968.8|7962.8|7969|7963|7969|7963|7968.8|7962.8|5
1653581460000|2022-05-26 16:11:00|7968.8|7962.8|7968.5|7962.5|7969.3|7963.3|7968|7962|15
1653581470000|2022-05-26 16:11:10|7968|7962|7968.8|7962.8|7968.8|7962.8|7967.3|7961.3|6
1653581480000|2022-05-26 16:11:20|7969|7963|7970.3|7964.3|7970.5|7964.5|7968.3|7962.3|22
1653581490000|2022-05-26 16:11:30|7970|7964|7970.5|7964.5|7970.5|7964.5|7970|7964|17
1653581500000|2022-05-26 16:11:40|7969.8|7963.8|7969.5|7963.5|7970|7964|7969.5|7963.5|14
1653581510000|2022-05-26 16:11:50|7969.3|7963.3|7969.8|7963.8|7970|7964|7969.3|7963.3|9
1653581520000|2022-05-26 16:12:00|7970|7964|7969|7963|7970.3|7964.3|7968.8|7962.8|20
1653581530000|2022-05-26 16:12:10|7968.8|7962.8|7969|7963|7969|7963|7968.8|7962.8|9
1653581540000|2022-05-26 16:12:20|||||||||3
1653581550000|2022-05-26 16:12:30|7969.3|7963.3|7969.5|7963.5|7969.5|7963.5|7969.3|7963.3|3
1653581560000|2022-05-26 16:12:40|7969.8|7963.8|7969|7963|7969.8|7963.8|7969|7963|3
1653581570000|2022-05-26 16:12:50|7968.8|7962.8|7968.3|7962.3|7969|7963|7968.3|7962.3|24
1653581580000|2022-05-26 16:13:00|7968|7962|7963.8|7957.8|7968.5|7962.5|7963.3|7957.3|19
1653581590000|2022-05-26 16:13:10|7963.5|7957.5|7962.5|7956.5|7963.8|7957.8|7961|7955|7
1653581600000|2022-05-26 16:13:20|7962.3|7956.3|7961.7|7955.7|7963|7957|7961.7|7955.7|4
1653581610000|2022-05-26 16:13:30|7961|7955|7960.7|7954.7|7961.2|7955.2|7960.7|7954.7|9
1653581620000|2022-05-26 16:13:40|7961.5|7955.5|7965|7959|7965|7959|7961.2|7955.2|6
1653581630000|2022-05-26 16:13:50|7964.5|7958.5|7963.5|7957.5|7964.5|7958.5|7962.7|7956.7|6
1653581640000|2022-05-26 16:14:00|7963.7|7957.7|7965|7959|7965|7959|7963.2|7957.2|6
1653581650000|2022-05-26 16:14:10|||||||||3
1653581660000|2022-05-26 16:14:20|7965.2|7959.2|7966.5|7960.5|7966.5|7960.5|7965.2|7959.2|16
1653581670000|2022-05-26 16:14:30|7966.7|7960.7|7966.5|7960.5|7966.7|7960.7|7966.5|7960.5|11
1653581680000|2022-05-26 16:14:40|7967.2|7961.2|7968|7962|7968.2|7962.2|7967.2|7961.2|0
1653581690000|2022-05-26 16:14:50|7968.2|7962.2|7969.2|7963.2|7969.2|7963.2|7968.2|7962.2|9
1653581700000|2022-05-26 16:15:00|7968.5|7962.5|7968.2|7962.2|7968.5|7962.5|7968.2|7962.2|18
1653581710000|2022-05-26 16:15:10|7968.7|7962.7|7968.2|7962.2|7969.2|7963.2|7968.2|7962.2|4
1653581720000|2022-05-26 16:15:20|7968.5|7962.5|7969|7963|7969.2|7963.2|7968.5|7962.5|15
1653581730000|2022-05-26 16:15:30|7969.2|7963.2|7969.5|7963.5|7970|7964|7967.7|7961.7|15
1653581740000|2022-05-26 16:15:40|7969.7|7963.7|7972|7966|7972.7|7966.7|7969.2|7963.2|20
1653581750000|2022-05-26 16:15:50|7972.2|7966.2|7972.5|7966.5|7972.5|7966.5|7971|7965|13
1653581760000|2022-05-26 16:16:00|7972.7|7966.7|7973|7967|7973|7967|7972.5|7966.5|5
1653581770000|2022-05-26 16:16:10|7972.7|7966.7|7974.2|7968.2|7974.5|7968.5|7972.7|7966.7|10
1653581780000|2022-05-26 16:16:20|7973.7|7967.7|7974.7|7968.7|7974.7|7968.7|7973.2|7967.2|7
1653581790000|2022-05-26 16:16:30|7975|7969|7974.7|7968.7|7975|7969|7974|7968|6
1653581800000|2022-05-26 16:16:40|7974.5|7968.5|7974.5|7968.5|7974.5|7968.5|7974|7968|3
1653581810000|2022-05-26 16:16:50|7974.2|7968.2|7974.2|7968.2|7974.5|7968.5|7973.7|7967.7|4
1653581820000|2022-05-26 16:17:00|7974.5|7968.5|7975|7969|7975|7969|7974.2|7968.2|2
1653581830000|2022-05-26 16:17:10|7975.2|7969.2|7975.5|7969.5|7975.5|7969.5|7974.7|7968.7|8
1653581840000|2022-05-26 16:17:20|7975|7969|7976|7970|7976.2|7970.2|7975|7969|9
1653581850000|2022-05-26 16:17:30|7975.5|7969.5|7975.7|7969.7|7975.7|7969.7|7975.5|7969.5|9
1653581860000|2022-05-26 16:17:40|7976.2|7970.2|7976|7970|7976.5|7970.5|7975.7|7969.7|5
1653581870000|2022-05-26 16:17:50|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|1
1653581880000|2022-05-26 16:18:00|7976.5|7970.5|7975.2|7969.2|7977|7971|7975.2|7969.2|16
1653581890000|2022-05-26 16:18:10|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|7
1653581900000|2022-05-26 16:18:20|7976|7970|7979|7973|7979|7973|7976|7970|19
1653581910000|2022-05-26 16:18:30|7978.7|7972.7|7978.2|7972.2|7978.7|7972.7|7978.2|7972.2|20
1653581920000|2022-05-26 16:18:40|7978.5|7972.5|7978.7|7972.7|7979.2|7973.2|7978.5|7972.5|6
1653581930000|2022-05-26 16:18:50|7979.2|7973.2|7979.2|7973.2|7979.5|7973.5|7979.2|7973.2|4
1653581940000|2022-05-26 16:19:00|7979.5|7973.5|7979|7973|7979.7|7973.7|7979|7973|13
1653581950000|2022-05-26 16:19:10|7979.5|7973.5|7979.5|7973.5|7979.7|7973.7|7979|7973|9
1653581960000|2022-05-26 16:19:20|7980.5|7974.5|7979.2|7973.2|7981|7975|7979.2|7973.2|13
1653581970000|2022-05-26 16:19:30|7979.5|7973.5|7976.7|7970.7|7981|7975|7975.7|7969.7|15
1653581980000|2022-05-26 16:19:40|7977|7971|7978.5|7972.5|7978.7|7972.7|7975.7|7969.7|6
1653581990000|2022-05-26 16:19:50|7978.7|7972.7|7980.2|7974.2|7980.5|7974.5|7977.7|7971.7|22
1653582000000|2022-05-26 16:20:00|7980|7974|7979.5|7973.5|7980|7974|7979.2|7973.2|7
1653582010000|2022-05-26 16:20:10|7978.7|7972.7|7979.7|7973.7|7979.7|7973.7|7977.7|7971.7|9
1653582020000|2022-05-26 16:20:20|7979.5|7973.5|7979.7|7973.7|7979.7|7973.7|7978.5|7972.5|6
1653582030000|2022-05-26 16:20:30|7979.5|7973.5|7978.7|7972.7|7979.5|7973.5|7978.7|7972.7|2
1653582040000|2022-05-26 16:20:40|7979.2|7973.2|7979.5|7973.5|7979.5|7973.5|7979|7973|3
1653582050000|2022-05-26 16:20:50|7979.2|7973.2|7979.5|7973.5|7979.5|7973.5|7979.2|7973.2|3
1653582060000|2022-05-26 16:21:00|7979.2|7973.2|7978.2|7972.2|7979.5|7973.5|7977.5|7971.5|18
1653582070000|2022-05-26 16:21:10|7978|7972|7979|7973|7979|7973|7978|7972|2
1653582080000|2022-05-26 16:21:20|7978.2|7972.2|7974.7|7968.7|7978.2|7972.2|7974.5|7968.5|13
1653582090000|2022-05-26 16:21:30|7975|7969|7974.7|7968.7|7975|7969|7974.7|7968.7|2
1653582100000|2022-05-26 16:21:40|7974.9|7968.9|7974.7|7968.7|7975|7969|7974.7|7968.7|1
1653582110000|2022-05-26 16:21:50|7970|7964|7973.7|7967.7|7973.7|7967.7|7970|7964|9
1653582120000|2022-05-26 16:22:00|7974.2|7968.2|7974.7|7968.7|7974.7|7968.7|7974.2|7968.2|5
1653582130000|2022-05-26 16:22:10|7975.7|7969.7|7977.2|7971.2|7977.2|7971.2|7975.7|7969.7|17
1653582140000|2022-05-26 16:22:20|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|4
1653582150000|2022-05-26 16:22:30|7979|7973|7976.7|7970.7|7979.7|7973.7|7976.7|7970.7|12
1653582160000|2022-05-26 16:22:40|7977|7971|7978.2|7972.2|7978.2|7972.2|7977|7971|5
1653582170000|2022-05-26 16:22:50|7977.7|7971.7|7977.5|7971.5|7977.7|7971.7|7977.5|7971.5|1
1653582180000|2022-05-26 16:23:00|7977.7|7971.7|7980.2|7974.2|7981|7975|7977.7|7971.7|7
1653582190000|2022-05-26 16:23:10|7980|7974|7980|7974|7980.7|7974.7|7980|7974|9
1653582200000|2022-05-26 16:23:20|7979.5|7973.5|7978.7|7972.7|7981|7975|7978.7|7972.7|22
1653582210000|2022-05-26 16:23:30|7979|7973|7978.7|7972.7|7979|7973|7978.7|7972.7|4
1653582220000|2022-05-26 16:23:40|7978|7972|7977.7|7971.7|7978|7972|7977.2|7971.2|9
1653582230000|2022-05-26 16:23:50|7977.2|7971.2|7978|7972|7978|7972|7977|7971|9
1653582240000|2022-05-26 16:24:00|7977.7|7971.7|7977|7971|7977.7|7971.7|7976.7|7970.7|5
1653582250000|2022-05-26 16:24:10|7976.7|7970.7|7977.5|7971.5|7977.5|7971.5|7976.7|7970.7|3
1653582260000|2022-05-26 16:24:20|7977.2|7971.2|7976.7|7970.7|7977.5|7971.5|7976.7|7970.7|4
1653582270000|2022-05-26 16:24:30|7977|7971|7977.5|7971.5|7977.7|7971.7|7977|7971|9
1653582280000|2022-05-26 16:24:40|7978|7972|7978|7972|7978|7972|7978|7972|7
1653582290000|2022-05-26 16:24:50|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|0
1653582300000|2022-05-26 16:25:00|7978.5|7972.5|7978.2|7972.2|7978.5|7972.5|7978.2|7972.2|13
1653582310000|2022-05-26 16:25:10|7977.2|7971.2|7978.2|7972.2|7978.2|7972.2|7977.2|7971.2|10
1653582320000|2022-05-26 16:25:20|7978.5|7972.5|7978.5|7972.5|7979.2|7973.2|7978.5|7972.5|15
1653582330000|2022-05-26 16:25:30|7978.7|7972.7|7978.5|7972.5|7978.7|7972.7|7978|7972|6
1653582340000|2022-05-26 16:25:40|7977.2|7971.2|7978.2|7972.2|7978.5|7972.5|7976.7|7970.7|16
1653582350000|2022-05-26 16:25:50|7978|7972|7978|7972|7978|7972|7977.7|7971.7|0
1653582360000|2022-05-26 16:26:00|7978.5|7972.5|7978.5|7972.5|7979|7973|7977.7|7971.7|30
1653582370000|2022-05-26 16:26:10|7978.2|7972.2|7978|7972|7978.2|7972.2|7978|7972|4
1653582380000|2022-05-26 16:26:20|7978.5|7972.5|7979|7973|7979.7|7973.7|7978.5|7972.5|10
1653582390000|2022-05-26 16:26:30|7978.7|7972.7|7980.2|7974.2|7980.2|7974.2|7978.7|7972.7|2
1653582400000|2022-05-26 16:26:40|7980|7974|7982.7|7976.7|7983|7977|7979.5|7973.5|14
1653582410000|2022-05-26 16:26:50|7982.2|7976.2|7983|7977|7983.5|7977.5|7982.2|7976.2|14
1653582420000|2022-05-26 16:27:00|7983.2|7977.2|7981.2|7975.2|7983.2|7977.2|7981.2|7975.2|14
1653582430000|2022-05-26 16:27:10|7980.7|7974.7|7982.5|7976.5|7982.5|7976.5|7980.5|7974.5|5
1653582440000|2022-05-26 16:27:20|7981.2|7975.2|7980.7|7974.7|7981.2|7975.2|7980.5|7974.5|9
1653582450000|2022-05-26 16:27:30|7980.5|7974.5|7983|7977|7983|7977|7980.5|7974.5|17
1653582460000|2022-05-26 16:27:40|7982.2|7976.2|7980|7974|7982.7|7976.7|7980|7974|12
1653582470000|2022-05-26 16:27:50|7980.2|7974.2|7979.7|7973.7|7981.2|7975.2|7979.5|7973.5|7
1653582480000|2022-05-26 16:28:00|7979.5|7973.5|7979.7|7973.7|7980.5|7974.5|7979.2|7973.2|5
1653582490000|2022-05-26 16:28:10|7980|7974|7978.7|7972.7|7980.2|7974.2|7978.2|7972.2|12
1653582500000|2022-05-26 16:28:20|7979|7973|7980.2|7974.2|7981|7975|7979|7973|17
1653582510000|2022-05-26 16:28:30|7980.5|7974.5|7978.7|7972.7|7980.5|7974.5|7978|7972|10
1653582520000|2022-05-26 16:28:40|7979.2|7973.2|7982.5|7976.5|7982.5|7976.5|7979.2|7973.2|2
1653582530000|2022-05-26 16:28:50|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|7981.5|7975.5|4
1653582540000|2022-05-26 16:29:00|7981.2|7975.2|7982|7976|7982.5|7976.5|7981|7975|15
1653582550000|2022-05-26 16:29:10|7981.2|7975.2|7981.7|7975.7|7981.7|7975.7|7981.2|7975.2|3
1653582560000|2022-05-26 16:29:20|7981.2|7975.2|7980|7974|7981.7|7975.7|7980|7974|3
1653582570000|2022-05-26 16:29:30|7979.5|7973.5|7979.2|7973.2|7979.5|7973.5|7978.7|7972.7|5
1653582580000|2022-05-26 16:29:40|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|7978.2|7972.2|4
1653582590000|2022-05-26 16:29:50|7979|7973|7978.2|7972.2|7979|7973|7977.7|7971.7|11
1653582600000|2022-05-26 16:30:00|7978.7|7972.7|7978.2|7972.2|7980|7974|7977.7|7971.7|18
1653582610000|2022-05-26 16:30:10|7978.7|7972.7|7979|7973|7979.2|7973.2|7978.7|7972.7|5
1653582620000|2022-05-26 16:30:20|7978.5|7972.5|7983.5|7977.5|7983.5|7977.5|7978.5|7972.5|9
1653582630000|2022-05-26 16:30:30|7983.7|7977.7|7982.7|7976.7|7983.7|7977.7|7982.2|7976.2|10
1653582640000|2022-05-26 16:30:40|7982.5|7976.5|7982.7|7976.7|7983|7977|7982|7976|3
1653582650000|2022-05-26 16:30:50|7982.2|7976.2|7982.5|7976.5|7982.7|7976.7|7982.2|7976.2|3
1653582660000|2022-05-26 16:31:00|7982.7|7976.7|7981.5|7975.5|7983|7977|7981|7975|12
1653582670000|2022-05-26 16:31:10|7981.2|7975.2|7981.7|7975.7|7981.7|7975.7|7981.2|7975.2|1
1653582680000|2022-05-26 16:31:20|7981.5|7975.5|7982|7976|7982|7976|7981.2|7975.2|3
1653582690000|2022-05-26 16:31:30|7982.2|7976.2|7982|7976|7983.2|7977.2|7981.7|7975.7|14
1653582700000|2022-05-26 16:31:40|7981.7|7975.7|7981.7|7975.7|7982|7976|7980.7|7974.7|4
1653582710000|2022-05-26 16:31:50|7981.5|7975.5|7981.7|7975.7|7981.7|7975.7|7980.7|7974.7|4
1653582720000|2022-05-26 16:32:00|7980.2|7974.2|7980|7974|7981.7|7975.7|7979.5|7973.5|22
1653582730000|2022-05-26 16:32:10|7979|7973|7979.5|7973.5|7979.5|7973.5|7979|7973|2
1653582740000|2022-05-26 16:32:20|7979|7973|7979.5|7973.5|7979.5|7973.5|7979|7973|15
1653582750000|2022-05-26 16:32:30|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|7979.7|7973.7|5
1653582760000|2022-05-26 16:32:40|7980.5|7974.5|7979.7|7973.7|7980.5|7974.5|7979.7|7973.7|2
1653582770000|2022-05-26 16:32:50|7980|7974|7979.7|7973.7|7980|7974|7979.7|7973.7|4
1653582780000|2022-05-26 16:33:00|7979.5|7973.5|7979.7|7973.7|7979.7|7973.7|7978.9|7972.9|23
1653582790000|2022-05-26 16:33:10|7979.9|7973.9|7980.2|7974.2|7980.2|7974.2|7979.9|7973.9|3
1653582800000|2022-05-26 16:33:20|7980.4|7974.4|7981.4|7975.4|7981.7|7975.7|7980.4|7974.4|9
1653582810000|2022-05-26 16:33:30|7981.7|7975.7|7980.4|7974.4|7981.7|7975.7|7979.7|7973.7|16
1653582820000|2022-05-26 16:33:40|7980.2|7974.2|7980.4|7974.4|7980.4|7974.4|7980.2|7974.2|2
1653582830000|2022-05-26 16:33:50|7980.9|7974.9|7979.9|7973.9|7981.2|7975.2|7979.9|7973.9|6
1653582840000|2022-05-26 16:34:00|7980.2|7974.2|7979.9|7973.9|7980.2|7974.2|7979.2|7973.2|5
1653582850000|2022-05-26 16:34:10|7979.7|7973.7|7979.9|7973.9|7980.2|7974.2|7979.7|7973.7|3
1653582860000|2022-05-26 16:34:20|7980.2|7974.2|7976.2|7970.2|7980.2|7974.2|7976.2|7970.2|7
1653582870000|2022-05-26 16:34:30|7976.4|7970.4|7976.4|7970.4|7976.4|7970.4|7976.2|7970.2|4
1653582880000|2022-05-26 16:34:40|7976.2|7970.2|7975.7|7969.7|7976.2|7970.2|7975.7|7969.7|6
1653582890000|2022-05-26 16:34:50|7975.2|7969.2|7975.4|7969.4|7975.9|7969.9|7974.7|7968.7|30
1653582900000|2022-05-26 16:35:00|7975.7|7969.7|7976.9|7970.9|7976.9|7970.9|7975.4|7969.4|5
1653582910000|2022-05-26 16:35:10|7977.2|7971.2|7977.4|7971.4|7977.9|7971.9|7977.2|7971.2|8
1653582920000|2022-05-26 16:35:20|7977.2|7971.2|7976.9|7970.9|7977.2|7971.2|7976.4|7970.4|7
1653582930000|2022-05-26 16:35:30|7975.4|7969.4|7974.4|7968.4|7975.4|7969.4|7974.4|7968.4|6
1653582940000|2022-05-26 16:35:40|7974.2|7968.2|7972.2|7966.2|7974.4|7968.4|7971.7|7965.7|5
1653582950000|2022-05-26 16:35:50|7972.4|7966.4|7973.2|7967.2|7973.2|7967.2|7972.4|7966.4|5
1653582960000|2022-05-26 16:36:00|7973.9|7967.9|7973.2|7967.2|7973.9|7967.9|7972.9|7966.9|16
1653582970000|2022-05-26 16:36:10|7972.9|7966.9|7973.4|7967.4|7973.4|7967.4|7972.9|7966.9|0
1653582980000|2022-05-26 16:36:20|7973.2|7967.2|7972.7|7966.7|7973.7|7967.7|7972.2|7966.2|13
1653582990000|2022-05-26 16:36:30|||||||||4
1653583000000|2022-05-26 16:36:40|7972.2|7966.2|7970.9|7964.9|7972.2|7966.2|7970.9|7964.9|1
1653583010000|2022-05-26 16:36:50|7971.4|7965.4|7970.7|7964.7|7971.4|7965.4|7970.7|7964.7|6
1653583020000|2022-05-26 16:37:00|7971.2|7965.2|7971.4|7965.4|7971.9|7965.9|7970.4|7964.4|16
1653583030000|2022-05-26 16:37:10|7966.7|7960.7|7968.2|7962.2|7968.7|7962.7|7965.9|7959.9|19
1653583040000|2022-05-26 16:37:20|7968.4|7962.4|7968.4|7962.4|7968.9|7962.9|7967.9|7961.9|17
1653583050000|2022-05-26 16:37:30|7968.7|7962.7|7968.2|7962.2|7968.7|7962.7|7968.2|7962.2|3
1653583060000|2022-05-26 16:37:40|||||||||3
1653583070000|2022-05-26 16:37:50|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|7967.9|7961.9|2
1653583080000|2022-05-26 16:38:00|7967.7|7961.7|7967.7|7961.7|7967.9|7961.9|7967.7|7961.7|4
1653583090000|2022-05-26 16:38:10|7967.9|7961.9|7968.7|7962.7|7968.7|7962.7|7967.9|7961.9|5
1653583100000|2022-05-26 16:38:20|7968.9|7962.9|7967.4|7961.4|7968.9|7962.9|7966.4|7960.4|6
1653583110000|2022-05-26 16:38:30|||||||||3
1653583120000|2022-05-26 16:38:40|7968.9|7962.9|7968.2|7962.2|7968.9|7962.9|7968.2|7962.2|8
1653583130000|2022-05-26 16:38:50|7968.4|7962.4|7967.7|7961.7|7968.4|7962.4|7967.2|7961.2|5
1653583140000|2022-05-26 16:39:00|7969.2|7963.2|7971.2|7965.2|7971.2|7965.2|7969.2|7963.2|11
1653583150000|2022-05-26 16:39:10|7971.7|7965.7|7970.4|7964.4|7971.7|7965.7|7969.7|7963.7|5
1653583160000|2022-05-26 16:39:20|7970.2|7964.2|7969.9|7963.9|7971.2|7965.2|7969.7|7963.7|9
1653583170000|2022-05-26 16:39:30|7970.2|7964.2|7970.9|7964.9|7971.7|7965.7|7970.2|7964.2|4
1653583180000|2022-05-26 16:39:40|7971.4|7965.4|7971.9|7965.9|7971.9|7965.9|7971.4|7965.4|4
1653583190000|2022-05-26 16:39:50|7970.7|7964.7|7970.4|7964.4|7971.2|7965.2|7970.4|7964.4|4
1653583200000|2022-05-26 16:40:00|7970.2|7964.2|7970.7|7964.7|7970.7|7964.7|7970.2|7964.2|3
1653583210000|2022-05-26 16:40:10|7970.2|7964.2|7971.2|7965.2|7971.4|7965.4|7970.2|7964.2|36
1653583230000|2022-05-26 16:40:30|7972.2|7966.2|7970.4|7964.4|7972.4|7966.4|7970.2|7964.2|8
1653583240000|2022-05-26 16:40:40|7970.7|7964.7|7970.9|7964.9|7970.9|7964.9|7970.7|7964.7|1
1653583250000|2022-05-26 16:40:50|7970.4|7964.4|7970.7|7964.7|7970.9|7964.9|7970.2|7964.2|7
1653583260000|2022-05-26 16:41:00|7970.9|7964.9|7971.9|7965.9|7971.9|7965.9|7970.7|7964.7|6
1653583270000|2022-05-26 16:41:10|7972.2|7966.2|7971.7|7965.7|7972.2|7966.2|7971.2|7965.2|7
1653583280000|2022-05-26 16:41:20|7971.4|7965.4|7970.2|7964.2|7971.4|7965.4|7969.4|7963.4|14
1653583290000|2022-05-26 16:41:30|7970.4|7964.4|7969.2|7963.2|7970.4|7964.4|7969.2|7963.2|4
1653583300000|2022-05-26 16:41:40|7969.4|7963.4|7967.7|7961.7|7969.7|7963.7|7967.2|7961.2|9
1653583310000|2022-05-26 16:41:50|7967.4|7961.4|7963.7|7957.7|7967.7|7961.7|7963.7|7957.7|14
1653583320000|2022-05-26 16:42:00|7961.7|7955.7|7963.7|7957.7|7963.9|7957.9|7961.7|7955.7|11
1653583330000|2022-05-26 16:42:10|7963.4|7957.4|7963.4|7957.4|7964.2|7958.2|7963.2|7957.2|5
1653583340000|2022-05-26 16:42:20|7963.2|7957.2|7964.1|7958.1|7964.4|7958.4|7962.4|7956.4|8
1653583350000|2022-05-26 16:42:30|7963.1|7957.1|7962.6|7956.6|7963.4|7957.4|7962.6|7956.6|4
1653583360000|2022-05-26 16:42:40|7962.4|7956.4|7961.4|7955.4|7962.4|7956.4|7961.4|7955.4|10
1653583370000|2022-05-26 16:42:50|7961.6|7955.6|7962.2|7956.2|7963.2|7957.2|7958.4|7952.4|24
1653583380000|2022-05-26 16:43:00|7961.9|7955.9|7962.7|7956.7|7962.7|7956.7|7960.7|7954.7|8
1653583390000|2022-05-26 16:43:10|7962.4|7956.4|7961.4|7955.4|7962.4|7956.4|7960.9|7954.9|8
1653583400000|2022-05-26 16:43:20|||||||||1
1653583410000|2022-05-26 16:43:30|7961.6|7955.6|7961.7|7955.7|7962.2|7956.2|7960.7|7954.7|6
1653583420000|2022-05-26 16:43:40|7961.4|7955.4|7962.7|7956.7|7962.7|7956.7|7961.4|7955.4|3
1653583430000|2022-05-26 16:43:50|7963.2|7957.2|7963.2|7957.2|7963.7|7957.7|7963.2|7957.2|1
1653583440000|2022-05-26 16:44:00|7963.1|7957.1|7964.1|7958.1|7964.1|7958.1|7963.1|7957.1|2
1653583450000|2022-05-26 16:44:10|7964.6|7958.6|7965.4|7959.4|7966.9|7960.9|7964.6|7958.6|6
1653583460000|2022-05-26 16:44:20|7965.1|7959.1|7964.4|7958.4|7965.1|7959.1|7964.4|7958.4|9
1653583470000|2022-05-26 16:44:30|7962.9|7956.9|7962.6|7956.6|7963.6|7957.6|7962.6|7956.6|7
1653583480000|2022-05-26 16:44:40|7962.9|7956.9|7961.9|7955.9|7963.1|7957.1|7961.6|7955.6|5
1653583490000|2022-05-26 16:44:50|7963.4|7957.4|7962.9|7956.9|7963.9|7957.9|7962.4|7956.4|7
1653583500000|2022-05-26 16:45:00|7962.4|7956.4|7961.4|7955.4|7963.6|7957.6|7961.4|7955.4|8
1653583510000|2022-05-26 16:45:10|7960.9|7954.9|7961.2|7955.2|7961.2|7955.2|7960.9|7954.9|2
1653583520000|2022-05-26 16:45:20|7960.9|7954.9|7961.4|7955.4|7961.4|7955.4|7960.4|7954.4|23
1653583530000|2022-05-26 16:45:30|7962.4|7956.4|7961.6|7955.6|7962.4|7956.4|7960.9|7954.9|31
1653583540000|2022-05-26 16:45:40|7962.4|7956.4|7965.1|7959.1|7965.2|7959.2|7962.4|7956.4|6
1653583550000|2022-05-26 16:45:50|7964.9|7958.9|7965.1|7959.1|7965.1|7959.1|7964.9|7958.9|0
1653583560000|2022-05-26 16:46:00|7965.9|7959.9|7967.1|7961.1|7967.1|7961.1|7965.9|7959.9|8
1653583570000|2022-05-26 16:46:10|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7965.1|7959.1|10
1653583580000|2022-05-26 16:46:20|7966.6|7960.6|7967.1|7961.1|7967.9|7961.9|7966.1|7960.1|5
1653583590000|2022-05-26 16:46:30|7967.6|7961.6|7967.1|7961.1|7967.6|7961.6|7967.1|7961.1|1
1653583600000|2022-05-26 16:46:40|7967.4|7961.4|7967.9|7961.9|7969.9|7963.9|7967.4|7961.4|10
1653583610000|2022-05-26 16:46:50|7968.1|7962.1|7968.4|7962.4|7969.1|7963.1|7967.9|7961.9|3
1653583620000|2022-05-26 16:47:00|7968.1|7962.1|7969.9|7963.9|7969.9|7963.9|7968.1|7962.1|4
1653583630000|2022-05-26 16:47:10|7970.9|7964.9|7969.4|7963.4|7970.9|7964.9|7968.9|7962.9|12
1653583640000|2022-05-26 16:47:20|7969.2|7963.2|7968.1|7962.1|7969.4|7963.4|7967.9|7961.9|4
1653583650000|2022-05-26 16:47:30|7969.6|7963.6|7969.1|7963.1|7969.9|7963.9|7969.1|7963.1|11
1653583660000|2022-05-26 16:47:40|7969.6|7963.6|7970.1|7964.1|7970.4|7964.4|7969.6|7963.6|14
1653583670000|2022-05-26 16:47:50|7970.6|7964.6|7971.6|7965.6|7971.6|7965.6|7970.6|7964.6|4
1653583680000|2022-05-26 16:48:00|7971.4|7965.4|7971.9|7965.9|7971.9|7965.9|7971.4|7965.4|29
1653583690000|2022-05-26 16:48:10|7971.1|7965.1|7971.4|7965.4|7971.6|7965.6|7971.1|7965.1|3
1653583700000|2022-05-26 16:48:20|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|7971.1|7965.1|13
1653583710000|2022-05-26 16:48:30|7972.1|7966.1|7972.9|7966.9|7972.9|7966.9|7972.1|7966.1|2
1653583720000|2022-05-26 16:48:40|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|7973.1|7967.1|1
1653583730000|2022-05-26 16:48:50|7972.4|7966.4|7972.1|7966.1|7972.9|7966.9|7972.1|7966.1|11
1653583740000|2022-05-26 16:49:00|7974.1|7968.1|7975.6|7969.6|7975.9|7969.9|7973.6|7967.6|10
1653583750000|2022-05-26 16:49:10|7976.4|7970.4|7975.9|7969.9|7976.6|7970.6|7975.4|7969.4|24
1653583760000|2022-05-26 16:49:20|7976.4|7970.4|7976.6|7970.6|7976.6|7970.6|7976.4|7970.4|0
1653583770000|2022-05-26 16:49:30|7976.9|7970.9|7977.9|7971.9|7978.4|7972.4|7976.9|7970.9|7
1653583780000|2022-05-26 16:49:40|7978.1|7972.1|7978.1|7972.1|7978.1|7972.1|7977.9|7971.9|5
1653583790000|2022-05-26 16:49:50|7978.4|7972.4|7977.9|7971.9|7978.9|7972.9|7977.9|7971.9|5
1653583800000|2022-05-26 16:50:00|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|2
1653583810000|2022-05-26 16:50:10|7978.4|7972.4|7978.9|7972.9|7978.9|7972.9|7977.9|7971.9|12
1653583820000|2022-05-26 16:50:20|7978.1|7972.1|7978.9|7972.9|7978.9|7972.9|7978.1|7972.1|3
1653583830000|2022-05-26 16:50:30|7979.1|7973.1|7979.9|7973.9|7979.9|7973.9|7978.9|7972.9|9
1653583840000|2022-05-26 16:50:40|7979.1|7973.1|7978.9|7972.9|7979.9|7973.9|7978.9|7972.9|10
1653583850000|2022-05-26 16:50:50|7979.1|7973.1|7976.9|7970.9|7979.4|7973.4|7976.9|7970.9|41
1653583860000|2022-05-26 16:51:00|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|7977.1|7971.1|4
1653583870000|2022-05-26 16:51:10|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|7977.6|7971.6|0
1653583880000|2022-05-26 16:51:20|7977.4|7971.4|7976.9|7970.9|7977.4|7971.4|7976.9|7970.9|4
1653583890000|2022-05-26 16:51:30|7979.1|7973.1|7979.4|7973.4|7979.4|7973.4|7979.1|7973.1|13
1653583900000|2022-05-26 16:51:40|7979.1|7973.1|7978.6|7972.6|7979.1|7973.1|7978.6|7972.6|2
1653583910000|2022-05-26 16:51:50|7978.4|7972.4|7977.9|7971.9|7978.4|7972.4|7977.6|7971.6|16
1653583920000|2022-05-26 16:52:00|7978.4|7972.4|7977.9|7971.9|7978.4|7972.4|7977.9|7971.9|5
1653583930000|2022-05-26 16:52:10|7978.1|7972.1|7972.1|7966.1|7978.1|7972.1|7972.1|7966.1|14
1653583940000|2022-05-26 16:52:20|7971.4|7965.4|7969.4|7963.4|7971.4|7965.4|7969.4|7963.4|4
1653583950000|2022-05-26 16:52:30|7969.6|7963.6|7969.6|7963.6|7969.6|7963.6|7968.6|7962.6|1
1653583960000|2022-05-26 16:52:40|7968.9|7962.9|7970.1|7964.1|7970.1|7964.1|7968.9|7962.9|1
1653583970000|2022-05-26 16:52:50|7970.9|7964.9|7972.4|7966.4|7972.4|7966.4|7970.4|7964.4|21
1653583980000|2022-05-26 16:53:00|7972.6|7966.6|7974.6|7968.6|7974.6|7968.6|7972.6|7966.6|9
1653583990000|2022-05-26 16:53:10|7974.9|7968.9|7976.6|7970.6|7977.4|7971.4|7974.9|7968.9|5
1653584000000|2022-05-26 16:53:20|7977.1|7971.1|7976.1|7970.1|7977.6|7971.6|7976.1|7970.1|15
1653584010000|2022-05-26 16:53:30|7975.6|7969.6|7972.1|7966.1|7975.6|7969.6|7972.1|7966.1|1
1653584020000|2022-05-26 16:53:40|7971.6|7965.6|7970.6|7964.6|7972.6|7966.6|7970.6|7964.6|3
1653584030000|2022-05-26 16:53:50|7971.1|7965.1|7969.6|7963.6|7971.1|7965.1|7968.6|7962.6|4
1653584040000|2022-05-26 16:54:00|7969.4|7963.4|7969.1|7963.1|7969.4|7963.4|7968.4|7962.4|4
1653584050000|2022-05-26 16:54:10|7968.9|7962.9|7967.1|7961.1|7969.6|7963.6|7966.4|7960.4|6
1653584060000|2022-05-26 16:54:20|7966.9|7960.9|7967.6|7961.6|7967.6|7961.6|7966.1|7960.1|2
1653584070000|2022-05-26 16:54:30|7967.1|7961.1|7963.4|7957.4|7967.1|7961.1|7963.4|7957.4|9
1653584080000|2022-05-26 16:54:40|7964.6|7958.6|7967.1|7961.1|7968.1|7962.1|7964.1|7958.1|24
1653584090000|2022-05-26 16:54:50|7966.9|7960.9|7968.4|7962.4|7968.6|7962.6|7966.9|7960.9|10
1653584100000|2022-05-26 16:55:00|7968.1|7962.1|7966.1|7960.1|7969.4|7963.4|7966.1|7960.1|9
1653584110000|2022-05-26 16:55:10|7966.4|7960.4|7960.9|7954.9|7966.6|7960.6|7959.6|7953.6|12
1653584120000|2022-05-26 16:55:20|7960.6|7954.6|7961.9|7955.9|7962.6|7956.6|7960.6|7954.6|4
1653584130000|2022-05-26 16:55:30|7962.4|7956.4|7959.6|7953.6|7963.1|7957.1|7958.4|7952.4|25
1653584140000|2022-05-26 16:55:40|7960.6|7954.6|7959.1|7953.1|7961.1|7955.1|7958.9|7952.9|6
1653584150000|2022-05-26 16:55:50|7959.6|7953.6|7959.6|7953.6|7960.6|7954.6|7957.6|7951.6|18
1653584160000|2022-05-26 16:56:00|7960.1|7954.1|7958.4|7952.4|7960.1|7954.1|7958.4|7952.4|6
1653584170000|2022-05-26 16:56:10|7957.9|7951.9|7955.4|7949.4|7957.9|7951.9|7955.4|7949.4|32
1653584180000|2022-05-26 16:56:20|7955.6|7949.6|7954.6|7948.6|7955.9|7949.9|7951.4|7945.4|18
1653584190000|2022-05-26 16:56:30|7954.9|7948.9|7955.1|7949.1|7956.9|7950.9|7954.9|7948.9|5
1653584200000|2022-05-26 16:56:40|7954.4|7948.4|7954.1|7948.1|7955.1|7949.1|7953.9|7947.9|10
1653584210000|2022-05-26 16:56:50|7953.6|7947.6|7953.6|7947.6|7955.1|7949.1|7953.1|7947.1|3
1653584220000|2022-05-26 16:57:00|7954.1|7948.1|7954.6|7948.6|7955.1|7949.1|7953.6|7947.6|11
1653584230000|2022-05-26 16:57:10|7954.9|7948.9|7956.1|7950.1|7957.1|7951.1|7954.9|7948.9|9
1653584240000|2022-05-26 16:57:20|7956.6|7950.6|7955.4|7949.4|7957.1|7951.1|7954.9|7948.9|11
1653584250000|2022-05-26 16:57:30|7955.1|7949.1|7957.1|7951.1|7957.1|7951.1|7954.1|7948.1|30
1653584270000|2022-05-26 16:57:50|7958.6|7952.6|7957.4|7951.4|7958.6|7952.6|7957.4|7951.4|7
1653584280000|2022-05-26 16:58:00|7957.1|7951.1|7957.1|7951.1|7957.4|7951.4|7956.1|7950.1|9
1653584290000|2022-05-26 16:58:10|7956.9|7950.9|7957.1|7951.1|7957.1|7951.1|7956.1|7950.1|5
1653584300000|2022-05-26 16:58:20|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7956.9|7950.9|5
1653584310000|2022-05-26 16:58:30|7958.4|7952.4|7957.6|7951.6|7958.6|7952.6|7957.6|7951.6|7
1653584320000|2022-05-26 16:58:40|7957.1|7951.1|7956.4|7950.4|7957.1|7951.1|7955.9|7949.9|3
1653584330000|2022-05-26 16:58:50|7955.6|7949.6|7956.6|7950.6|7956.6|7950.6|7955.6|7949.6|6
1653584340000|2022-05-26 16:59:00|7956.1|7950.1|7956.6|7950.6|7956.6|7950.6|7955.4|7949.4|3
1653584350000|2022-05-26 16:59:10|7957.1|7951.1|7956.8|7950.8|7957.1|7951.1|7956.8|7950.8|9
1653584360000|2022-05-26 16:59:20|7956.6|7950.6|7957.1|7951.1|7957.1|7951.1|7956.6|7950.6|7
1653584370000|2022-05-26 16:59:30|7957.6|7951.6|7957.3|7951.3|7957.6|7951.6|7957.3|7951.3|6
1653584380000|2022-05-26 16:59:40|7957.1|7951.1|7956.3|7950.3|7957.1|7951.1|7956.3|7950.3|3
1653584390000|2022-05-26 16:59:50|7956.6|7950.6|7956.3|7950.3|7957.3|7951.3|7956.3|7950.3|3
1653584400000|2022-05-26 17:00:00|7956.1|7950.1|7956.3|7950.3|7957.1|7951.1|7955.8|7949.8|9
1653584410000|2022-05-26 17:00:10|7956.1|7950.1|7955.1|7949.1|7956.1|7950.1|7954.6|7948.6|6
1653584420000|2022-05-26 17:00:20|7955.3|7949.3|7954.6|7948.6|7955.3|7949.3|7953.8|7947.8|15
1653584430000|2022-05-26 17:00:30|7954.3|7948.3|7954.8|7948.8|7954.8|7948.8|7954.3|7948.3|2
1653584440000|2022-05-26 17:00:40|7955.1|7949.1|7957.8|7951.8|7958.1|7952.1|7955.1|7949.1|12
1653584450000|2022-05-26 17:00:50|7957.1|7951.1|7956.3|7950.3|7957.1|7951.1|7956.3|7950.3|6
1653584460000|2022-05-26 17:01:00|7955.3|7949.3|7955.8|7949.8|7955.8|7949.8|7955.3|7949.3|7
1653584470000|2022-05-26 17:01:10|7955.6|7949.6|7956.4|7950.4|7956.6|7950.6|7955.6|7949.6|9
1653584480000|2022-05-26 17:01:20|7956.6|7950.6|7956.4|7950.4|7957.1|7951.1|7956.1|7950.1|8
1653584490000|2022-05-26 17:01:30|7956.1|7950.1|7957.1|7951.1|7957.6|7951.6|7956.1|7950.1|11
1653584500000|2022-05-26 17:01:40|7957.3|7951.3|7957.8|7951.8|7957.8|7951.8|7957.3|7951.3|4
1653584510000|2022-05-26 17:01:50|7958.6|7952.6|7957.8|7951.8|7958.8|7952.8|7957.8|7951.8|21
1653584520000|2022-05-26 17:02:00|7958.1|7952.1|7956.8|7950.8|7958.1|7952.1|7956.8|7950.8|14
1653584530000|2022-05-26 17:02:10|7957.1|7951.1|7958.8|7952.8|7958.8|7952.8|7957.1|7951.1|6
1653584540000|2022-05-26 17:02:20|7958.6|7952.6|7960.1|7954.1|7960.1|7954.1|7958.3|7952.3|17
1653584550000|2022-05-26 17:02:30|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|0
1653584560000|2022-05-26 17:02:40|7959.1|7953.1|7959.3|7953.3|7960.1|7954.1|7959.1|7953.1|10
1653584570000|2022-05-26 17:02:50|7958.6|7952.6|7958.1|7952.1|7958.6|7952.6|7957.1|7951.1|14
1653584580000|2022-05-26 17:03:00|7957.8|7951.8|7957.1|7951.1|7958.6|7952.6|7957.1|7951.1|9
1653584590000|2022-05-26 17:03:10|7957.3|7951.3|7957.3|7951.3|7957.3|7951.3|7957.1|7951.1|0
1653584600000|2022-05-26 17:03:20|7957.1|7951.1|7958.3|7952.3|7958.3|7952.3|7957.1|7951.1|20
1653584610000|2022-05-26 17:03:30|7958.8|7952.8|7958.8|7952.8|7959.3|7953.3|7957.8|7951.8|17
1653584620000|2022-05-26 17:03:40|7959.1|7953.1|7960.3|7954.3|7960.3|7954.3|7959.1|7953.1|5
1653584630000|2022-05-26 17:03:50|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|7960.6|7954.6|1
1653584640000|2022-05-26 17:04:00|7961.1|7955.1|7961.6|7955.6|7961.6|7955.6|7961.1|7955.1|5
1653584650000|2022-05-26 17:04:10|7962.1|7956.1|7961.1|7955.1|7962.1|7956.1|7960.6|7954.6|10
1653584660000|2022-05-26 17:04:20|7962.1|7956.1|7960.1|7954.1|7962.1|7956.1|7960.1|7954.1|10
1653584670000|2022-05-26 17:04:30|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|7960.3|7954.3|2
1653584680000|2022-05-26 17:04:40|7961.1|7955.1|7960.6|7954.6|7961.1|7955.1|7960.3|7954.3|5
1653584690000|2022-05-26 17:04:50|7960.3|7954.3|7960.8|7954.8|7961.3|7955.3|7960.3|7954.3|3
1653584700000|2022-05-26 17:05:00|7961.1|7955.1|7959.6|7953.6|7961.1|7955.1|7959.6|7953.6|6
1653584710000|2022-05-26 17:05:10|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|14
1653584720000|2022-05-26 17:05:20|7958.1|7952.1|7958.3|7952.3|7958.3|7952.3|7958.1|7952.1|6
1653584730000|2022-05-26 17:05:30|7957.8|7951.8|7958.3|7952.3|7958.3|7952.3|7957.6|7951.6|4
1653584740000|2022-05-26 17:05:40|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7957.8|7951.8|8
1653584750000|2022-05-26 17:05:50|7957.8|7951.8|7959.3|7953.3|7959.6|7953.6|7957.8|7951.8|19
1653584760000|2022-05-26 17:06:00|7959.1|7953.1|7959.3|7953.3|7959.3|7953.3|7959.1|7953.1|5
1653584770000|2022-05-26 17:06:10|7958.8|7952.8|7957.6|7951.6|7958.8|7952.8|7957.6|7951.6|5
1653584780000|2022-05-26 17:06:20|7958.1|7952.1|7959.3|7953.3|7959.3|7953.3|7958.1|7952.1|5
1653584790000|2022-05-26 17:06:30|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|12
1653584800000|2022-05-26 17:06:40|7962.6|7956.6|7960.8|7954.8|7962.6|7956.6|7960.8|7954.8|14
1653584810000|2022-05-26 17:06:50|7960.1|7954.1|7960.8|7954.8|7961.3|7955.3|7960.1|7954.1|9
1653584820000|2022-05-26 17:07:00|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|17
1653584830000|2022-05-26 17:07:10|7961.1|7955.1|7960.8|7954.8|7961.3|7955.3|7960.8|7954.8|28
1653584840000|2022-05-26 17:07:20|7961.1|7955.1|7960.8|7954.8|7961.3|7955.3|7959.8|7953.8|18
1653584850000|2022-05-26 17:07:30|7960.6|7954.6|7962.8|7956.8|7962.8|7956.8|7960.6|7954.6|15
1653584860000|2022-05-26 17:07:40|7962.3|7956.3|7962.3|7956.3|7963.1|7957.1|7961.6|7955.6|7
1653584870000|2022-05-26 17:07:50|7962.6|7956.6|7963.3|7957.3|7963.3|7957.3|7962.1|7956.1|7
1653584880000|2022-05-26 17:08:00|7962.1|7956.1|7962.3|7956.3|7962.8|7956.8|7961.8|7955.8|5
1653584890000|2022-05-26 17:08:10|7961.8|7955.8|7963.1|7957.1|7963.1|7957.1|7961.1|7955.1|8
1653584900000|2022-05-26 17:08:20|7962.8|7956.8|7962.1|7956.1|7962.8|7956.8|7962.1|7956.1|3
1653584910000|2022-05-26 17:08:30|7961.8|7955.8|7963.1|7957.1|7963.1|7957.1|7961.6|7955.6|25
1653584920000|2022-05-26 17:08:40|7962.6|7956.6|7960.8|7954.8|7962.6|7956.6|7960.6|7954.6|13
1653584930000|2022-05-26 17:08:50|7960.6|7954.6|7961.6|7955.6|7961.6|7955.6|7960.1|7954.1|19
1653584940000|2022-05-26 17:09:00|7961.3|7955.3|7961.6|7955.6|7961.8|7955.8|7960.8|7954.8|15
1653584950000|2022-05-26 17:09:10|7961.3|7955.3|7961.8|7955.8|7962.8|7956.8|7960.3|7954.3|20
1653584960000|2022-05-26 17:09:20|7960.8|7954.8|7962.8|7956.8|7962.8|7956.8|7960.8|7954.8|4
1653584980000|2022-05-26 17:09:40|7962.1|7956.1|7961.8|7955.8|7962.8|7956.8|7961.3|7955.3|12
1653584990000|2022-05-26 17:09:50|7962.8|7956.8|7962.8|7956.8|7963.8|7957.8|7962.6|7956.6|9
1653585000000|2022-05-26 17:10:00|7963.1|7957.1|7962.8|7956.8|7963.3|7957.3|7962.1|7956.1|8
1653585010000|2022-05-26 17:10:10|7962.6|7956.6|7962.1|7956.1|7962.8|7956.8|7961.1|7955.1|5
1653585020000|2022-05-26 17:10:20|7962.6|7956.6|7964.1|7958.1|7964.1|7958.1|7962.3|7956.3|8
1653585030000|2022-05-26 17:10:30|7963.8|7957.8|7962.1|7956.1|7963.8|7957.8|7962.1|7956.1|3
1653585040000|2022-05-26 17:10:40|7962.3|7956.3|7962.1|7956.1|7962.3|7956.3|7962.1|7956.1|4
1653585050000|2022-05-26 17:10:50|7961.6|7955.6|7960.6|7954.6|7961.6|7955.6|7960.6|7954.6|5
1653585060000|2022-05-26 17:11:00|7960.1|7954.1|7958.8|7952.8|7960.1|7954.1|7958.8|7952.8|15
1653585070000|2022-05-26 17:11:10|7958.3|7952.3|7959.1|7953.1|7959.8|7953.8|7958.3|7952.3|7
1653585080000|2022-05-26 17:11:20|7958.8|7952.8|7958.8|7952.8|7958.8|7952.8|7958.8|7952.8|4
1653585090000|2022-05-26 17:11:30|7957.8|7951.8|7957.6|7951.6|7958.1|7952.1|7957.3|7951.3|11
1653585100000|2022-05-26 17:11:40|||||||||4
1653585110000|2022-05-26 17:11:50|7957.3|7951.3|7956.8|7950.8|7957.3|7951.3|7956.3|7950.3|5
1653585120000|2022-05-26 17:12:00|7957.1|7951.1|7955.3|7949.3|7957.6|7951.6|7955.3|7949.3|189
1653585130000|2022-05-26 17:12:10|7955.6|7949.6|7956.6|7950.6|7956.6|7950.6|7955.6|7949.6|5
1653585140000|2022-05-26 17:12:20|7956.8|7950.8|7956.1|7950.1|7956.8|7950.8|7955.6|7949.6|24
1653585150000|2022-05-26 17:12:30|7956.3|7950.3|7955.3|7949.3|7956.6|7950.6|7955.3|7949.3|5
1653585160000|2022-05-26 17:12:40|7956.3|7950.3|7956.8|7950.8|7956.8|7950.8|7956.3|7950.3|2
1653585170000|2022-05-26 17:12:50|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|0
1653585180000|2022-05-26 17:13:00|7956.3|7950.3|7956.1|7950.1|7956.6|7950.6|7956.1|7950.1|4
1653585190000|2022-05-26 17:13:10|7957.3|7951.3|7957.6|7951.6|7957.6|7951.6|7957.3|7951.3|1
1653585210000|2022-05-26 17:13:30|||||||||7
1653585220000|2022-05-26 17:13:40|7957.3|7951.3|7956.8|7950.8|7957.3|7951.3|7956.6|7950.6|1
1653585230000|2022-05-26 17:13:50|7957.3|7951.3|7957.6|7951.6|7958.8|7952.8|7957.3|7951.3|16
1653585240000|2022-05-26 17:14:00|7957.3|7951.3|7958.1|7952.1|7958.3|7952.3|7957.3|7951.3|8
1653585250000|2022-05-26 17:14:10|||||||||1
1653585260000|2022-05-26 17:14:20|7958.6|7952.6|7959.3|7953.3|7959.6|7953.6|7958.6|7952.6|8
1653585270000|2022-05-26 17:14:30|7958.1|7952.1|7957.8|7951.8|7958.1|7952.1|7957.6|7951.6|9
1653585280000|2022-05-26 17:14:40|7958.1|7952.1|7958.3|7952.3|7958.3|7952.3|7958.1|7952.1|0
1653585290000|2022-05-26 17:14:50|7958.6|7952.6|7958.8|7952.8|7958.8|7952.8|7958.6|7952.6|2
1653585300000|2022-05-26 17:15:00|7959.1|7953.1|7961.3|7955.3|7961.3|7955.3|7958.8|7952.8|13
1653585310000|2022-05-26 17:15:10|7960.8|7954.8|7961.3|7955.3|7961.3|7955.3|7960.8|7954.8|14
1653585320000|2022-05-26 17:15:20|7960.6|7954.6|7960.6|7954.6|7961.3|7955.3|7960.1|7954.1|10
1653585330000|2022-05-26 17:15:30|7961.3|7955.3|7962.3|7956.3|7962.3|7956.3|7961.3|7955.3|7
1653585340000|2022-05-26 17:15:40|7961.3|7955.3|7961.3|7955.3|7961.8|7955.8|7960.6|7954.6|15
1653585350000|2022-05-26 17:15:50|7961.6|7955.6|7962.1|7956.1|7962.1|7956.1|7961.6|7955.6|6
1653585360000|2022-05-26 17:16:00|7962.3|7956.3|7962.3|7956.3|7962.8|7956.8|7962.1|7956.1|7
1653585370000|2022-05-26 17:16:10|7961.3|7955.3|7958.8|7952.8|7961.6|7955.6|7958.8|7952.8|5
1653585380000|2022-05-26 17:16:20|7959.1|7953.1|7960.3|7954.3|7960.3|7954.3|7959.1|7953.1|6
1653585400000|2022-05-26 17:16:40|||||||||1
1653585410000|2022-05-26 17:16:50|7960.1|7954.1|7958.1|7952.1|7960.1|7954.1|7958.1|7952.1|6
1653585420000|2022-05-26 17:17:00|7958.3|7952.3|7958.3|7952.3|7959.1|7953.1|7958.1|7952.1|5
1653585430000|2022-05-26 17:17:10|7958.1|7952.1|7958.3|7952.3|7958.3|7952.3|7957.8|7951.8|0
1653585440000|2022-05-26 17:17:20|7958.6|7952.6|7958.3|7952.3|7958.6|7952.6|7958.1|7952.1|2
1653585450000|2022-05-26 17:17:30|7958.6|7952.6|7959.1|7953.1|7959.1|7953.1|7958.3|7952.3|6
1653585460000|2022-05-26 17:17:40|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|7959.3|7953.3|3
1653585470000|2022-05-26 17:17:50|7959.1|7953.1|7958.1|7952.1|7959.1|7953.1|7958.1|7952.1|8
1653585480000|2022-05-26 17:18:00|7958.3|7952.3|7958.1|7952.1|7958.3|7952.3|7958.1|7952.1|4
1653585490000|2022-05-26 17:18:10|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|7958.3|7952.3|0
1653585500000|2022-05-26 17:18:20|7959.8|7953.8|7958.3|7952.3|7960.1|7954.1|7958.3|7952.3|10
1653585510000|2022-05-26 17:18:30|7958.6|7952.6|7958.3|7952.3|7958.6|7952.6|7958.3|7952.3|0
1653585520000|2022-05-26 17:18:40|7958.6|7952.6|7958.3|7952.3|7958.6|7952.6|7957.6|7951.6|5
1653585530000|2022-05-26 17:18:50|7958.6|7952.6|7958.3|7952.3|7958.6|7952.6|7958.3|7952.3|0
1653585540000|2022-05-26 17:19:00|7958.6|7952.6|7959.1|7953.1|7959.1|7953.1|7958.6|7952.6|14
1653585550000|2022-05-26 17:19:10|7959.3|7953.3|7959.8|7953.8|7959.8|7953.8|7958.8|7952.8|11
1653585560000|2022-05-26 17:19:20|7960.6|7954.6|7960.1|7954.1|7960.6|7954.6|7959.3|7953.3|4
1653585570000|2022-05-26 17:19:30|7959.6|7953.6|7959.5|7953.5|7959.8|7953.8|7959.3|7953.3|6
1653585590000|2022-05-26 17:19:50|7959.3|7953.3|7957|7951|7959.3|7953.3|7957|7951|11
1653585600000|2022-05-26 17:20:00|7957.5|7951.5|7958.3|7952.3|7958.3|7952.3|7957.5|7951.5|5
1653585610000|2022-05-26 17:20:10|7957.5|7951.5|7957|7951|7958.5|7952.5|7957|7951|21
1653585620000|2022-05-26 17:20:20|7957.3|7951.3|7956.1|7950.1|7957.5|7951.5|7955.6|7949.6|10
1653585630000|2022-05-26 17:20:30|7956.3|7950.3|7956.1|7950.1|7956.6|7950.6|7955.1|7949.1|8
1653585640000|2022-05-26 17:20:40|7956.3|7950.3|7955.1|7949.1|7956.3|7950.3|7955.1|7949.1|8
1653585650000|2022-05-26 17:20:50|7954.6|7948.6|7952.6|7946.6|7955.1|7949.1|7952.6|7946.6|11
1653585660000|2022-05-26 17:21:00|7953.8|7947.8|7952.8|7946.8|7953.8|7947.8|7952.6|7946.6|8
1653585670000|2022-05-26 17:21:10|7953|7947|7953.3|7947.3|7953.3|7947.3|7953|7947|1
1653585680000|2022-05-26 17:21:20|7953.8|7947.8|7955.3|7949.3|7956|7950|7951.6|7945.6|17
1653585690000|2022-05-26 17:21:30|7955.5|7949.5|7954.8|7948.8|7955.5|7949.5|7954.8|7948.8|3
1653585700000|2022-05-26 17:21:40|7955|7949|7955.3|7949.3|7955.3|7949.3|7955|7949|0
1653585710000|2022-05-26 17:21:50|7955|7949|7952.3|7946.3|7955|7949|7952.3|7946.3|8
1653585720000|2022-05-26 17:22:00|7952.5|7946.5|7952.3|7946.3|7952.5|7946.5|7951|7945|5
1653585730000|2022-05-26 17:22:10|7951.8|7945.8|7952.3|7946.3|7952.8|7946.8|7951.5|7945.5|8
1653585740000|2022-05-26 17:22:20|7952.5|7946.5|7952.8|7946.8|7953|7947|7952.3|7946.3|3
1653585750000|2022-05-26 17:22:30|7954.3|7948.3|7953.3|7947.3|7954.3|7948.3|7953|7947|7
1653585760000|2022-05-26 17:22:40|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|7953.5|7947.5|0
1653585770000|2022-05-26 17:22:50|7954|7948|7954.3|7948.3|7954.3|7948.3|7954|7948|0
1653585780000|2022-05-26 17:23:00|7954.5|7948.5|7954|7948|7954.8|7948.8|7954|7948|5
1653585790000|2022-05-26 17:23:10|7954.3|7948.3|7952.5|7946.5|7954.3|7948.3|7952.5|7946.5|5
1653585800000|2022-05-26 17:23:20|7952.3|7946.3|7952|7946|7952.5|7946.5|7952|7946|5
1653585810000|2022-05-26 17:23:30|7951.8|7945.8|7951|7945|7951.8|7945.8|7951|7945|4
1653585820000|2022-05-26 17:23:40|7951.3|7945.3|7952.3|7946.3|7952.3|7946.3|7951.3|7945.3|3
1653585830000|2022-05-26 17:23:50|7952.5|7946.5|7951.8|7945.8|7952.5|7946.5|7951.8|7945.8|3
1653585840000|2022-05-26 17:24:00|7952.5|7946.5|7952.8|7946.8|7952.8|7946.8|7952|7946|3
1653585850000|2022-05-26 17:24:10|7954.5|7948.5|7955.3|7949.3|7955.5|7949.5|7954.5|7948.5|6
1653585860000|2022-05-26 17:24:20|7955|7949|7954|7948|7955.3|7949.3|7953.5|7947.5|8
1653585870000|2022-05-26 17:24:30|7953.8|7947.8|7953.5|7947.5|7953.8|7947.8|7953.3|7947.3|5
1653585880000|2022-05-26 17:24:40|7953.8|7947.8|7956|7950|7956|7950|7953.5|7947.5|5
1653585890000|2022-05-26 17:24:50|7957.3|7951.3|7959.3|7953.3|7959.3|7953.3|7957.3|7951.3|59
1653585900000|2022-05-26 17:25:00|7959|7953|7958.8|7952.8|7959|7953|7958.5|7952.5|29
1653585910000|2022-05-26 17:25:10|||||||||1
1653585920000|2022-05-26 17:25:20|7957.8|7951.8|7957.3|7951.3|7957.8|7951.8|7957.3|7951.3|9
1653585930000|2022-05-26 17:25:30|7957|7951|7957.8|7951.8|7957.8|7951.8|7957|7951|4
1653585940000|2022-05-26 17:25:40|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|2
1653585950000|2022-05-26 17:25:50|7956.5|7950.5|7957.5|7951.5|7957.5|7951.5|7956.5|7950.5|3
1653585960000|2022-05-26 17:26:00|7957.8|7951.8|7957.8|7951.8|7958.3|7952.3|7957.5|7951.5|27
1653585970000|2022-05-26 17:26:10|7958|7952|7957.8|7951.8|7958.3|7952.3|7957.5|7951.5|4
1653585980000|2022-05-26 17:26:20|7957.5|7951.5|7956|7950|7957.5|7951.5|7955.5|7949.5|8
1653585990000|2022-05-26 17:26:30|7956.3|7950.3|7955.3|7949.3|7956.3|7950.3|7955|7949|8
1653586000000|2022-05-26 17:26:40|7955.5|7949.5|7955.3|7949.3|7955.5|7949.5|7955.3|7949.3|1
1653586010000|2022-05-26 17:26:50|7955.5|7949.5|7956.5|7950.5|7956.5|7950.5|7955.5|7949.5|2
1653586020000|2022-05-26 17:27:00|7956.3|7950.3|7956|7950|7956.5|7950.5|7955.8|7949.8|6
1653586030000|2022-05-26 17:27:10|7955.8|7949.8|7955.3|7949.3|7955.8|7949.8|7955.3|7949.3|6
1653586040000|2022-05-26 17:27:20|7955.5|7949.5|7956.3|7950.3|7956.3|7950.3|7955.5|7949.5|3
1653586050000|2022-05-26 17:27:30|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|7956.5|7950.5|1
1653586060000|2022-05-26 17:27:40|7956|7950|7956|7950|7956|7950|7956|7950|3
1653586070000|2022-05-26 17:27:50|7957|7951|7956|7950|7957|7951|7955.8|7949.8|10
1653586080000|2022-05-26 17:28:00|7955.8|7949.8|7955|7949|7956|7950|7955|7949|13
1653586090000|2022-05-26 17:28:10|||||||||2
1653586100000|2022-05-26 17:28:20|7954.5|7948.5|7955.5|7949.5|7955.5|7949.5|7954.5|7948.5|4
1653586110000|2022-05-26 17:28:30|7955.8|7949.8|7955.3|7949.3|7955.8|7949.8|7954.8|7948.8|6
1653586120000|2022-05-26 17:28:40|7954.8|7948.8|7955.5|7949.5|7955.5|7949.5|7954.8|7948.8|8
1653586130000|2022-05-26 17:28:50|7955.3|7949.3|7955.3|7949.3|7955.5|7949.5|7955.3|7949.3|0
1653586140000|2022-05-26 17:29:00|7954.3|7948.3|7953.5|7947.5|7954.3|7948.3|7953.3|7947.3|7
1653586150000|2022-05-26 17:29:10|7953.3|7947.3|7954|7948|7954|7948|7953.3|7947.3|5
1653586160000|2022-05-26 17:29:20|7955|7949|7955|7949|7955|7949|7955|7949|2
1653586170000|2022-05-26 17:29:30|7954.3|7948.3|7953.8|7947.8|7954.3|7948.3|7953.5|7947.5|11
1653586180000|2022-05-26 17:29:40|7954|7948|7954.5|7948.5|7954.5|7948.5|7953.8|7947.8|2
1653586190000|2022-05-26 17:29:50|7954.3|7948.3|7954.5|7948.5|7954.8|7948.8|7954.3|7948.3|8
1653586200000|2022-05-26 17:30:00|7955|7949|7955|7949|7955|7949|7954.5|7948.5|6
1653586210000|2022-05-26 17:30:10|7954.5|7948.5|7955|7949|7955|7949|7954.5|7948.5|7
1653586220000|2022-05-26 17:30:20|7954.8|7948.8|7955.8|7949.8|7955.8|7949.8|7954.5|7948.5|5
1653586230000|2022-05-26 17:30:30|7956|7950|7957.5|7951.5|7957.5|7951.5|7955.5|7949.5|10
1653586240000|2022-05-26 17:30:40|7956.8|7950.8|7957|7951|7957.3|7951.3|7956.8|7950.8|3
1653586250000|2022-05-26 17:30:50|7956.8|7950.8|7957|7951|7957|7951|7956|7950|5
1653586260000|2022-05-26 17:31:00|7956.8|7950.8|7957.8|7951.8|7957.8|7951.8|7956.8|7950.8|10
1653586270000|2022-05-26 17:31:10|7957.3|7951.3|7955.8|7949.8|7957.3|7951.3|7955.3|7949.3|7
1653586280000|2022-05-26 17:31:20|7958.5|7952.5|7960.3|7954.3|7961.3|7955.3|7958.5|7952.5|27
1653586290000|2022-05-26 17:31:30|7959.8|7953.8|7960.3|7954.3|7960.3|7954.3|7959.5|7953.5|13
1653586300000|2022-05-26 17:31:40|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|8
1653586310000|2022-05-26 17:31:50|7961|7955|7961|7955|7961|7955|7961|7955|2
1653586320000|2022-05-26 17:32:00|7960.3|7954.3|7960.5|7954.5|7961|7955|7960|7954|7
1653586330000|2022-05-26 17:32:10|7960.3|7954.3|7961|7955|7961|7955|7960|7954|3
1653586340000|2022-05-26 17:32:20|7961.5|7955.5|7960.8|7954.8|7961.8|7955.8|7960.5|7954.5|15
1653586350000|2022-05-26 17:32:30|7960.5|7954.5|7961|7955|7961|7955|7960.5|7954.5|3
1653586360000|2022-05-26 17:32:40|7960.3|7954.3|7960.8|7954.8|7961|7955|7960.3|7954.3|7
1653586370000|2022-05-26 17:32:50|7961|7955|7960.8|7954.8|7961|7955|7960.8|7954.8|5
1653586380000|2022-05-26 17:33:00|7961|7955|7960.5|7954.5|7961|7955|7960.5|7954.5|7
1653586390000|2022-05-26 17:33:10|7960.8|7954.8|7960.5|7954.5|7960.8|7954.8|7960.5|7954.5|2
1653586400000|2022-05-26 17:33:20|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|8
1653586410000|2022-05-26 17:33:30|7960.3|7954.3|7958.8|7952.8|7960.5|7954.5|7958.5|7952.5|3
1653586420000|2022-05-26 17:33:40|7959|7953|7958.8|7952.8|7959.8|7953.8|7958.8|7952.8|3
1653586430000|2022-05-26 17:33:50|7959|7953|7959|7953|7959.5|7953.5|7958.3|7952.3|18
1653586440000|2022-05-26 17:34:00|7959.3|7953.3|7958.5|7952.5|7959.3|7953.3|7958.5|7952.5|9
1653586450000|2022-05-26 17:34:10|7958.3|7952.3|7960.3|7954.3|7960.3|7954.3|7958.3|7952.3|22
1653586470000|2022-05-26 17:34:30|7961.3|7955.3|7959.5|7953.5|7961.3|7955.3|7959.3|7953.3|19
1653586480000|2022-05-26 17:34:40|7959.3|7953.3|7959.3|7953.3|7959.5|7953.5|7959|7953|3
1653586490000|2022-05-26 17:34:50|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|3
1653586500000|2022-05-26 17:35:00|7961.5|7955.5|7961|7955|7961.5|7955.5|7960|7954|8
1653586510000|2022-05-26 17:35:10|7960.8|7954.8|7960.3|7954.3|7961.5|7955.5|7959.8|7953.8|22
1653586520000|2022-05-26 17:35:20|7960.5|7954.5|7961|7955|7961|7955|7959.8|7953.8|8
1653586530000|2022-05-26 17:35:30|7960.8|7954.8|7961|7955|7961|7955|7960.3|7954.3|3
1653586550000|2022-05-26 17:35:50|7960.8|7954.8|7961.5|7955.5|7961.5|7955.5|7960.8|7954.8|24
1653586560000|2022-05-26 17:36:00|7961.3|7955.3|7962.3|7956.3|7962.3|7956.3|7961.3|7955.3|43
1653586570000|2022-05-26 17:36:10|7962|7956|7962|7956|7962|7956|7962|7956|15
1653586580000|2022-05-26 17:36:20|7961.8|7955.8|7961.3|7955.3|7961.8|7955.8|7960.8|7954.8|15
1653586590000|2022-05-26 17:36:30|7961.5|7955.5|7961.5|7955.5|7961.5|7955.5|7961.5|7955.5|3
1653586600000|2022-05-26 17:36:40|7961.3|7955.3|7962.8|7956.8|7964.3|7958.3|7961.3|7955.3|16
1653586610000|2022-05-26 17:36:50|7962.5|7956.5|7962.8|7956.8|7962.8|7956.8|7962.5|7956.5|5
1653586620000|2022-05-26 17:37:00|7963|7957|7963.5|7957.5|7964.5|7958.5|7962.8|7956.8|33
1653586630000|2022-05-26 17:37:10|7963.3|7957.3|7962.8|7956.8|7963.5|7957.5|7962.8|7956.8|3
1653586640000|2022-05-26 17:37:20|7963|7957|7961.8|7955.8|7963.5|7957.5|7961.8|7955.8|3
1653586650000|2022-05-26 17:37:30|7962.5|7956.5|7963|7957|7963|7957|7962.5|7956.5|8
1653586660000|2022-05-26 17:37:40|7962.8|7956.8|7962.5|7956.5|7962.8|7956.8|7962.3|7956.3|21
1653586670000|2022-05-26 17:37:50|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|5
1653586680000|2022-05-26 17:38:00|7962|7956|7961.3|7955.3|7962|7956|7961|7955|6
1653586690000|2022-05-26 17:38:10|7961.5|7955.5|7961.5|7955.5|7962|7956|7961.5|7955.5|4
1653586700000|2022-05-26 17:38:20|7961.8|7955.8|7962.3|7956.3|7962.3|7956.3|7961.8|7955.8|2
1653586710000|2022-05-26 17:38:30|||||||||2
1653586720000|2022-05-26 17:38:40|7962|7956|7962.3|7956.3|7962.3|7956.3|7962|7956|8
1653586730000|2022-05-26 17:38:50|||||||||2
1653586740000|2022-05-26 17:39:00|||||||||2
1653586750000|2022-05-26 17:39:10|7962|7956|7962|7956|7962|7956|7962|7956|4
1653586760000|2022-05-26 17:39:20|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|7962.3|7956.3|3
1653586770000|2022-05-26 17:39:30|||||||||6
1653586780000|2022-05-26 17:39:40|7963.3|7957.3|7962.5|7956.5|7963.3|7957.3|7962.5|7956.5|7
1653586790000|2022-05-26 17:39:50|7962.3|7956.3|7961.8|7955.8|7962.3|7956.3|7961.5|7955.5|2
1653586800000|2022-05-26 17:40:00|7962.3|7956.3|7962.5|7956.5|7962.8|7956.8|7962.3|7956.3|6
1653586810000|2022-05-26 17:40:10|||||||||2
1653586820000|2022-05-26 17:40:20|7961.8|7955.8|7961|7955|7962.8|7956.8|7961|7955|10
1653586830000|2022-05-26 17:40:30|7960.8|7954.8|7960.5|7954.5|7960.8|7954.8|7960.5|7954.5|1
1653586840000|2022-05-26 17:40:40|7960|7954|7961.3|7955.3|7961.8|7955.8|7960|7954|8
1653586860000|2022-05-26 17:41:00|7962|7956|7961.3|7955.3|7962.8|7956.8|7961|7955|33
1653586870000|2022-05-26 17:41:10|7961.5|7955.5|7965.8|7959.8|7967|7961|7961.3|7955.3|20
1653586880000|2022-05-26 17:41:20|7966|7960|7966|7960|7966.3|7960.3|7965.5|7959.5|10
1653586890000|2022-05-26 17:41:30|7966.3|7960.3|7965.5|7959.5|7967|7961|7965.3|7959.3|7
1653586900000|2022-05-26 17:41:40|7965.3|7959.3|7965|7959|7965.5|7959.5|7965|7959|4
1653586910000|2022-05-26 17:41:50|7965.5|7959.5|7965|7959|7965.5|7959.5|7965|7959|7
1653586920000|2022-05-26 17:42:00|7965.5|7959.5|7967.3|7961.3|7967.5|7961.5|7965.3|7959.3|34
1653586930000|2022-05-26 17:42:10|7966.5|7960.5|7967.5|7961.5|7967.5|7961.5|7966.5|7960.5|9
1653586940000|2022-05-26 17:42:20|7968|7962|7968.5|7962.5|7968.5|7962.5|7968|7962|1
1653586950000|2022-05-26 17:42:30|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|0
1653586960000|2022-05-26 17:42:40|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|7968.5|7962.5|1
1653586970000|2022-05-26 17:42:50|7967.5|7961.5|7965.5|7959.5|7967.5|7961.5|7965.5|7959.5|6
1653586980000|2022-05-26 17:43:00|7965.3|7959.3|7966|7960|7966.3|7960.3|7965.3|7959.3|5
1653586990000|2022-05-26 17:43:10|7966.3|7960.3|7964.8|7958.8|7966.3|7960.3|7964.8|7958.8|3
1653587000000|2022-05-26 17:43:20|7965|7959|7965.3|7959.3|7965.3|7959.3|7965|7959|4
1653587010000|2022-05-26 17:43:30|7965.8|7959.8|7967|7961|7967|7961|7965.8|7959.8|4
1653587020000|2022-05-26 17:43:40|7966.8|7960.8|7965.8|7959.8|7966.8|7960.8|7965.3|7959.3|8
1653587030000|2022-05-26 17:43:50|7966|7960|7967|7961|7967|7961|7965|7959|8
1653587040000|2022-05-26 17:44:00|7967.8|7961.8|7967.8|7961.8|7969.3|7963.3|7967.8|7961.8|9
1653587050000|2022-05-26 17:44:10|7968|7962|7968.8|7962.8|7968.8|7962.8|7968|7962|0
1653587060000|2022-05-26 17:44:20|7968.5|7962.5|7968|7962|7968.5|7962.5|7967.5|7961.5|4
1653587070000|2022-05-26 17:44:30|7968.5|7962.5|7969.8|7963.8|7969.8|7963.8|7968.5|7962.5|8
1653587080000|2022-05-26 17:44:40|7969.5|7963.5|7969.8|7963.8|7969.8|7963.8|7969.5|7963.5|6
1653587090000|2022-05-26 17:44:50|7969.5|7963.5|7967.8|7961.8|7969.5|7963.5|7967.8|7961.8|4
1653587100000|2022-05-26 17:45:00|7968.8|7962.8|7969|7963|7969.8|7963.8|7968.3|7962.3|12
1653587110000|2022-05-26 17:45:10|7968.8|7962.8|7968.3|7962.3|7969.3|7963.3|7968.3|7962.3|28
1653587120000|2022-05-26 17:45:20|7968.5|7962.5|7967.8|7961.8|7968.8|7962.8|7967.8|7961.8|4
1653587130000|2022-05-26 17:45:30|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|7967|7961|7
1653587140000|2022-05-26 17:45:40|7967.8|7961.8|7968|7962|7968|7962|7967.8|7961.8|1
1653587150000|2022-05-26 17:45:50|7967.8|7961.8|7966.8|7960.8|7967.8|7961.8|7966.5|7960.5|12
1653587160000|2022-05-26 17:46:00|7967|7961|7967|7961|7967.3|7961.3|7966.3|7960.3|7
1653587170000|2022-05-26 17:46:10|7967.5|7961.5|7966.8|7960.8|7970.3|7964.3|7966.8|7960.8|19
1653587180000|2022-05-26 17:46:20|7967.8|7961.8|7970|7964|7970|7964|7967.8|7961.8|16
1653587190000|2022-05-26 17:46:30|7969|7963|7968|7962|7969.5|7963.5|7967.3|7961.3|9
1653587200000|2022-05-26 17:46:40|7967.8|7961.8|7970.3|7964.3|7970.3|7964.3|7967.8|7961.8|24
1653587210000|2022-05-26 17:46:50|7970.5|7964.5|7970|7964|7970.5|7964.5|7969.8|7963.8|2
1653587220000|2022-05-26 17:47:00|7970.3|7964.3|7970|7964|7970.5|7964.5|7969.7|7963.7|6
1653587230000|2022-05-26 17:47:10|7969.5|7963.5|7970.2|7964.2|7970.7|7964.7|7969.5|7963.5|5
1653587240000|2022-05-26 17:47:20|7970.5|7964.5|7970.3|7964.3|7970.5|7964.5|7970|7964|5
1653587250000|2022-05-26 17:47:30|7970.5|7964.5|7969.7|7963.7|7971.5|7965.5|7969.7|7963.7|21
1653587260000|2022-05-26 17:47:40|7969.5|7963.5|7969.5|7963.5|7970.2|7964.2|7969|7963|19
1653587270000|2022-05-26 17:47:50|7970.5|7964.5|7969.2|7963.2|7971.5|7965.5|7969.2|7963.2|6
1653587280000|2022-05-26 17:48:00|7968.7|7962.7|7969.2|7963.2|7969.7|7963.7|7968.7|7962.7|2
1653587290000|2022-05-26 17:48:10|7969.5|7963.5|7969.2|7963.2|7969.5|7963.5|7969|7963|5
1653587300000|2022-05-26 17:48:20|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|7970.7|7964.7|5
1653587310000|2022-05-26 17:48:30|7970.5|7964.5|7969.2|7963.2|7970.5|7964.5|7969.2|7963.2|1
1653587320000|2022-05-26 17:48:40|7969|7963|7968.7|7962.7|7969.7|7963.7|7968.7|7962.7|1
1653587330000|2022-05-26 17:48:50|7969|7963|7968.7|7962.7|7969.5|7963.5|7968.7|7962.7|2
1653587340000|2022-05-26 17:49:00|7969.2|7963.2|7967.7|7961.7|7969.2|7963.2|7966.7|7960.7|15
1653587350000|2022-05-26 17:49:10|7968.2|7962.2|7967.7|7961.7|7968.5|7962.5|7967.7|7961.7|1
1653587360000|2022-05-26 17:49:20|7967.5|7961.5|7965.5|7959.5|7967.5|7961.5|7965|7959|11
1653587370000|2022-05-26 17:49:30|7964.7|7958.7|7963.7|7957.7|7964.7|7958.7|7963.2|7957.2|4
1653587380000|2022-05-26 17:49:40|7964|7958|7963.7|7957.7|7964.2|7958.2|7963.7|7957.7|2
1653587390000|2022-05-26 17:49:50|7963.5|7957.5|7963|7957|7963.7|7957.7|7962.5|7956.5|4
1653587400000|2022-05-26 17:50:00|7963.2|7957.2|7965.7|7959.7|7966|7960|7963.2|7957.2|17
1653587410000|2022-05-26 17:50:10|7965.5|7959.5|7965.7|7959.7|7965.7|7959.7|7965.2|7959.2|3
1653587420000|2022-05-26 17:50:20|7965.5|7959.5|7964.2|7958.2|7966|7960|7964.2|7958.2|14
1653587430000|2022-05-26 17:50:30|7963.7|7957.7|7963.5|7957.5|7964|7958|7963.5|7957.5|1
1653587440000|2022-05-26 17:50:40|7963.7|7957.7|7963|7957|7964.5|7958.5|7963|7957|3
1653587450000|2022-05-26 17:50:50|7963.5|7957.5|7962|7956|7963.5|7957.5|7961.7|7955.7|9
1653587460000|2022-05-26 17:51:00|7962.2|7956.2|7963.2|7957.2|7963.2|7957.2|7962|7956|9
1653587470000|2022-05-26 17:51:10|7961.7|7955.7|7961.7|7955.7|7961.7|7955.7|7961.7|7955.7|12
1653587480000|2022-05-26 17:51:20|7962|7956|7961.7|7955.7|7962.7|7956.7|7961.7|7955.7|5
1653587500000|2022-05-26 17:51:40|7962.2|7956.2|7962.5|7956.5|7962.7|7956.7|7962.2|7956.2|2
1653587510000|2022-05-26 17:51:50|7963|7957|7964|7958|7964|7958|7962.7|7956.7|19
1653587520000|2022-05-26 17:52:00|7963.7|7957.7|7964.2|7958.2|7964.2|7958.2|7963.7|7957.7|2
1653587530000|2022-05-26 17:52:10|7964|7958|7964|7958|7964.5|7958.5|7963.7|7957.7|4
1653587540000|2022-05-26 17:52:20|7964.2|7958.2|7964.5|7958.5|7964.7|7958.7|7964.2|7958.2|2
1653587550000|2022-05-26 17:52:30|7964.2|7958.2|7964.2|7958.2|7964.5|7958.5|7964|7958|5
1653587560000|2022-05-26 17:52:40|7963.7|7957.7|7961.7|7955.7|7963.7|7957.7|7961.7|7955.7|2
1653587570000|2022-05-26 17:52:50|7962.2|7956.2|7962|7956|7962.7|7956.7|7961.7|7955.7|9
1653587580000|2022-05-26 17:53:00|7961.5|7955.5|7961.2|7955.2|7961.5|7955.5|7960|7954|9
1653587590000|2022-05-26 17:53:10|7961.5|7955.5|7961|7955|7961.5|7955.5|7961|7955|3
1653587600000|2022-05-26 17:53:20|7961.2|7955.2|7961.5|7955.5|7961.5|7955.5|7961.2|7955.2|0
1653587610000|2022-05-26 17:53:30|7961.7|7955.7|7963.5|7957.5|7963.5|7957.5|7961.7|7955.7|6
1653587630000|2022-05-26 17:53:50|7963.7|7957.7|7963.5|7957.5|7963.7|7957.7|7963.5|7957.5|3
1653587640000|2022-05-26 17:54:00|7962|7956|7960.7|7954.7|7962|7956|7960.7|7954.7|6
1653587650000|2022-05-26 17:54:10|7960.5|7954.5|7960.7|7954.7|7961.5|7955.5|7960.2|7954.2|4
1653587660000|2022-05-26 17:54:20|7961|7955|7961|7955|7962.2|7956.2|7960.7|7954.7|7
1653587670000|2022-05-26 17:54:30|7961.5|7955.5|7960|7954|7961.5|7955.5|7959.5|7953.5|2
1653587680000|2022-05-26 17:54:40|7960.2|7954.2|7958.7|7952.7|7960.5|7954.5|7958.2|7952.2|1
1653587690000|2022-05-26 17:54:50|7959|7953|7960.2|7954.2|7960.2|7954.2|7959|7953|4
1653587700000|2022-05-26 17:55:00|7960.5|7954.5|7959.5|7953.5|7960.5|7954.5|7959.2|7953.2|13
1653587710000|2022-05-26 17:55:10|7960.2|7954.2|7959.7|7953.7|7960.5|7954.5|7959.2|7953.2|9
1653587720000|2022-05-26 17:55:20|7959.2|7953.2|7959.2|7953.2|7960.2|7954.2|7959|7953|13
1653587740000|2022-05-26 17:55:40|7959.5|7953.5|7960.2|7954.2|7960.7|7954.7|7959.5|7953.5|4
1653587750000|2022-05-26 17:55:50|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|0
1653587760000|2022-05-26 17:56:00|7960.7|7954.7|7959|7953|7961|7955|7959|7953|7
1653587770000|2022-05-26 17:56:10|7959.2|7953.2|7959|7953|7959.7|7953.7|7959|7953|2
1653587780000|2022-05-26 17:56:20|7959.5|7953.5|7958.7|7952.7|7959.5|7953.5|7958.7|7952.7|5
1653587790000|2022-05-26 17:56:30|7957.2|7951.2|7957.2|7951.2|7957.7|7951.7|7957.2|7951.2|16
1653587800000|2022-05-26 17:56:40|7957|7951|7957.5|7951.5|7958|7952|7956.5|7950.5|14
1653587810000|2022-05-26 17:56:50|7957.2|7951.2|7957|7951|7957.5|7951.5|7957|7951|2
1653587820000|2022-05-26 17:57:00|7957.2|7951.2|7958.5|7952.5|7958.5|7952.5|7957|7951|5
1653587830000|2022-05-26 17:57:10|7958.2|7952.2|7958|7952|7958.2|7952.2|7958|7952|8
1653587840000|2022-05-26 17:57:20|7958.5|7952.5|7958.2|7952.2|7958.5|7952.5|7958|7952|1
1653587850000|2022-05-26 17:57:30|7958.5|7952.5|7958.2|7952.2|7958.5|7952.5|7957.2|7951.2|4
1653587860000|2022-05-26 17:57:40|7958|7952|7957|7951|7958.5|7952.5|7957|7951|3
1653587870000|2022-05-26 17:57:50|7957.5|7951.5|7957.2|7951.2|7958.5|7952.5|7957.2|7951.2|8
1653587880000|2022-05-26 17:58:00|7957.7|7951.7|7958|7952|7958|7952|7957.5|7951.5|4
1653587890000|2022-05-26 17:58:10|7958.2|7952.2|7957|7951|7958.7|7952.7|7956|7950|10
1653587900000|2022-05-26 17:58:20|7956.7|7950.7|7955.7|7949.7|7956.7|7950.7|7955.7|7949.7|9
1653587910000|2022-05-26 17:58:30|7954.7|7948.7|7956.7|7950.7|7956.7|7950.7|7954.2|7948.2|10
1653587920000|2022-05-26 17:58:40|7956|7950|7955.2|7949.2|7956|7950|7954.7|7948.7|6
1653587930000|2022-05-26 17:58:50|7955|7949|7954.7|7948.7|7955.2|7949.2|7954|7948|5
1653587940000|2022-05-26 17:59:00|7955.2|7949.2|7955.5|7949.5|7955.5|7949.5|7955.2|7949.2|4
1653587950000|2022-05-26 17:59:10|7955.2|7949.2|7955.2|7949.2|7955.2|7949.2|7955|7949|4
1653587970000|2022-05-26 17:59:30|7955|7949|7957.2|7951.2|7957.2|7951.2|7955|7949|13
1653587980000|2022-05-26 17:59:40|7957|7951|7956.2|7950.2|7957|7951|7955.7|7949.7|2
1653587990000|2022-05-26 17:59:50|7956.7|7950.7|7956.5|7950.5|7957.2|7951.2|7956.5|7950.5|4
1653588000000|2022-05-26 18:00:00|7956.7|7950.7|7956.5|7950.5|7957|7951|7956.2|7950.2|3
1653588010000|2022-05-26 18:00:10|7956.7|7950.7|7957|7951|7957.2|7951.2|7956|7950|26
1653588020000|2022-05-26 18:00:20|7957.2|7951.2|7961|7955|7961.5|7955.5|7957.2|7951.2|7
1653588030000|2022-05-26 18:00:30|7961.7|7955.7|7961.2|7955.2|7961.7|7955.7|7961|7955|9
1653588040000|2022-05-26 18:00:40|7961|7955|7961.7|7955.7|7962.5|7956.5|7961|7955|14
1653588050000|2022-05-26 18:00:50|7961.2|7955.2|7961.7|7955.7|7961.7|7955.7|7961.2|7955.2|3
1653588060000|2022-05-26 18:01:00|7961|7955|7961.2|7955.2|7962.7|7956.7|7961|7955|9
1653588070000|2022-05-26 18:01:10|7960.7|7954.7|7961.5|7955.5|7961.7|7955.7|7960.7|7954.7|3
1653588080000|2022-05-26 18:01:20|7961.2|7955.2|7962|7956|7962.7|7956.7|7961.2|7955.2|8
1653588090000|2022-05-26 18:01:30|7961.5|7955.5|7962|7956|7962|7956|7961.5|7955.5|3
1653588100000|2022-05-26 18:01:40|7961.7|7955.7|7964.2|7958.2|7964.5|7958.5|7961.5|7955.5|23
1653588110000|2022-05-26 18:01:50|7965|7959|7965.5|7959.5|7965.7|7959.7|7964|7958|20
1653588120000|2022-05-26 18:02:00|7965.7|7959.7|7966.5|7960.5|7966.7|7960.7|7965.7|7959.7|6
1653588130000|2022-05-26 18:02:10|7966.7|7960.7|7965.2|7959.2|7966.7|7960.7|7965.2|7959.2|53
1653588140000|2022-05-26 18:02:20|7965.5|7959.5|7965.5|7959.5|7966.5|7960.5|7965.5|7959.5|12
1653588150000|2022-05-26 18:02:30|7962.7|7956.7|7962.5|7956.5|7962.7|7956.7|7962.5|7956.5|10
1653588160000|2022-05-26 18:02:40|7963|7957|7962.5|7956.5|7963|7957|7962.5|7956.5|2
1653588170000|2022-05-26 18:02:50|7962.7|7956.7|7963|7957|7963|7957|7962.7|7956.7|1
1653588180000|2022-05-26 18:03:00|7963.2|7957.2|7962|7956|7964|7958|7961.7|7955.7|8
1653588190000|2022-05-26 18:03:10|7960.5|7954.5|7960.5|7954.5|7960.5|7954.5|7960|7954|1
1653588200000|2022-05-26 18:03:20|7961|7955|7960.2|7954.2|7961|7955|7959.5|7953.5|4
1653588210000|2022-05-26 18:03:30|7959.5|7953.5|7959.5|7953.5|7960|7954|7959.5|7953.5|3
1653588220000|2022-05-26 18:03:40|7959.2|7953.2|7956.5|7950.5|7959.2|7953.2|7956.2|7950.2|13
1653588230000|2022-05-26 18:03:50|7957|7951|7955|7949|7957|7951|7955|7949|6
1653588240000|2022-05-26 18:04:00|7955.2|7949.2|7957|7951|7957.2|7951.2|7955.2|7949.2|44
1653588250000|2022-05-26 18:04:10|7957.2|7951.2|7958.7|7952.7|7958.7|7952.7|7957.2|7951.2|10
1653588260000|2022-05-26 18:04:20|7959.5|7953.5|7960|7954|7960.2|7954.2|7958.7|7952.7|8
1653588270000|2022-05-26 18:04:30|7959.5|7953.5|7961|7955|7961.2|7955.2|7959.5|7953.5|1
1653588280000|2022-05-26 18:04:40|7960.2|7954.2|7960.2|7954.2|7960.2|7954.2|7959.7|7953.7|5
1653588290000|2022-05-26 18:04:50|7961|7955|7961.5|7955.5|7961.5|7955.5|7961|7955|6
1653588300000|2022-05-26 18:05:00|7962.5|7956.5|7963.2|7957.2|7963.7|7957.7|7962.2|7956.2|15
1653588310000|2022-05-26 18:05:10|7962.5|7956.5|7960|7954|7962.5|7956.5|7960|7954|12
1653588320000|2022-05-26 18:05:20|7960.2|7954.2|7960.7|7954.7|7961|7955|7960|7954|7
1653588330000|2022-05-26 18:05:30|7961|7955|7961.5|7955.5|7961.7|7955.7|7961|7955|1
1653588340000|2022-05-26 18:05:40|7961.2|7955.2|7960.2|7954.2|7962.7|7956.7|7960.2|7954.2|21
1653588350000|2022-05-26 18:05:50|7961.7|7955.7|7961.5|7955.5|7962|7956|7961.2|7955.2|12
1653588360000|2022-05-26 18:06:00|7962.5|7956.5|7961|7955|7963.2|7957.2|7960.7|7954.7|25
1653588370000|2022-05-26 18:06:10|7962|7956|7962.7|7956.7|7963.2|7957.2|7961.5|7955.5|19
1653588380000|2022-05-26 18:06:20|7962.2|7956.2|7964.2|7958.2|7964.5|7958.5|7962.2|7956.2|9
1653588390000|2022-05-26 18:06:30|7964|7958|7963|7957|7964|7958|7962.7|7956.7|2
1653588400000|2022-05-26 18:06:40|7962.7|7956.7|7963.5|7957.5|7963.5|7957.5|7962.7|7956.7|1
1653588410000|2022-05-26 18:06:50|7963|7957|7963.2|7957.2|7963.2|7957.2|7963|7957|3
1653588420000|2022-05-26 18:07:00|7963.7|7957.7|7965|7959|7965|7959|7963|7957|40
1653588430000|2022-05-26 18:07:10|7964.7|7958.7|7963.5|7957.5|7965|7959|7963.5|7957.5|6
1653588440000|2022-05-26 18:07:20|7963.2|7957.2|7964.2|7958.2|7964.2|7958.2|7963.2|7957.2|5
1653588450000|2022-05-26 18:07:30|7964.5|7958.5|7961.2|7955.2|7964.7|7958.7|7960.7|7954.7|55
1653588460000|2022-05-26 18:07:40|7960.7|7954.7|7960|7954|7960.7|7954.7|7960|7954|18
1653588470000|2022-05-26 18:07:50|7959.2|7953.2|7959.2|7953.2|7959.5|7953.5|7958.7|7952.7|28
1653588480000|2022-05-26 18:08:00|7960|7954|7958.2|7952.2|7960.7|7954.7|7958.2|7952.2|56
1653588490000|2022-05-26 18:08:10|7958.7|7952.7|7958.2|7952.2|7959.4|7953.4|7958.2|7952.2|4
1653588500000|2022-05-26 18:08:20|7957.9|7951.9|7957.9|7951.9|7958.4|7952.4|7957.4|7951.4|6
1653588510000|2022-05-26 18:08:30|7957.7|7951.7|7957.2|7951.2|7957.9|7951.9|7956.4|7950.4|2
1653588520000|2022-05-26 18:08:40|7956.9|7950.9|7956.9|7950.9|7957.7|7951.7|7956.9|7950.9|11
1653588530000|2022-05-26 18:08:50|7957.9|7951.9|7958.2|7952.2|7958.4|7952.4|7957.4|7951.4|19
1653588540000|2022-05-26 18:09:00|7957.9|7951.9|7958.4|7952.4|7958.7|7952.7|7957.9|7951.9|6
1653588550000|2022-05-26 18:09:10|7958.7|7952.7|7957.7|7951.7|7959.9|7953.9|7957.7|7951.7|27
1653588560000|2022-05-26 18:09:20|7956.9|7950.9|7956.9|7950.9|7957.9|7951.9|7956.9|7950.9|5
1653588570000|2022-05-26 18:09:30|7955.2|7949.2|7957.2|7951.2|7957.4|7951.4|7955.2|7949.2|15
1653588580000|2022-05-26 18:09:40|7957.4|7951.4|7956.4|7950.4|7957.4|7951.4|7956.4|7950.4|6
1653588590000|2022-05-26 18:09:50|7955.9|7949.9|7956.2|7950.2|7956.2|7950.2|7954.9|7948.9|17
1653588600000|2022-05-26 18:10:00|7956.7|7950.7|7956.9|7950.9|7957.4|7951.4|7956.7|7950.7|4
1653588610000|2022-05-26 18:10:10|7957.2|7951.2|7956.4|7950.4|7957.4|7951.4|7956.2|7950.2|12
1653588620000|2022-05-26 18:10:20|7955.9|7949.9|7957.4|7951.4|7958.4|7952.4|7955.9|7949.9|27
1653588630000|2022-05-26 18:10:30|7957.7|7951.7|7959.2|7953.2|7959.4|7953.4|7957.7|7951.7|12
1653588640000|2022-05-26 18:10:40|7958.9|7952.9|7958.4|7952.4|7959.4|7953.4|7958.4|7952.4|14
1653588650000|2022-05-26 18:10:50|7958.7|7952.7|7959.7|7953.7|7959.9|7953.9|7958.4|7952.4|17
1653588660000|2022-05-26 18:11:00|7959.9|7953.9|7959.7|7953.7|7960.4|7954.4|7958.9|7952.9|14
1653588670000|2022-05-26 18:11:10|7959.4|7953.4|7958.9|7952.9|7959.9|7953.9|7958.9|7952.9|18
1653588680000|2022-05-26 18:11:20|7959.2|7953.2|7956.4|7950.4|7959.2|7953.2|7955.9|7949.9|43
1653588690000|2022-05-26 18:11:30|7956.2|7950.2|7954.9|7948.9|7956.4|7950.4|7954.9|7948.9|17
1653588700000|2022-05-26 18:11:40|7955.4|7949.4|7954.7|7948.7|7955.4|7949.4|7954.7|7948.7|48
1653588710000|2022-05-26 18:11:50|7955.2|7949.2|7952.9|7946.9|7955.2|7949.2|7952.9|7946.9|22
1653588720000|2022-05-26 18:12:00|7952.7|7946.7|7952.9|7946.9|7952.9|7946.9|7951.2|7945.2|4
1653588730000|2022-05-26 18:12:10|7952.7|7946.7|7950.9|7944.9|7952.7|7946.7|7950.7|7944.7|3
1653588740000|2022-05-26 18:12:20|7951.2|7945.2|7950.2|7944.2|7951.2|7945.2|7949.2|7943.2|11
1653588750000|2022-05-26 18:12:30|7949.9|7943.9|7949.7|7943.7|7949.9|7943.9|7949.2|7943.2|9
1653588760000|2022-05-26 18:12:40|7948.7|7942.7|7949.2|7943.2|7949.2|7943.2|7948.7|7942.7|6
1653588770000|2022-05-26 18:12:50|7948.9|7942.9|7948.2|7942.2|7949.2|7943.2|7947.2|7941.2|47
1653588780000|2022-05-26 18:13:00|7946.4|7940.4|7946.2|7940.2|7947.4|7941.4|7943.4|7937.4|37
1653588790000|2022-05-26 18:13:10|7946.7|7940.7|7944.4|7938.4|7946.7|7940.7|7943.7|7937.7|33
1653588800000|2022-05-26 18:13:20|7944.7|7938.7|7943.2|7937.2|7946.2|7940.2|7941.7|7935.7|24
1653588810000|2022-05-26 18:13:30|7942.9|7936.9|7942.9|7936.9|7943.4|7937.4|7941.2|7935.2|46
1653588820000|2022-05-26 18:13:40|7943.2|7937.2|7943.2|7937.2|7943.4|7937.4|7942.2|7936.2|25
1653588830000|2022-05-26 18:13:50|7943.9|7937.9|7944.9|7938.9|7946.7|7940.7|7943.7|7937.7|57
1653588840000|2022-05-26 18:14:00|7945.2|7939.2|7949.7|7943.7|7949.7|7943.7|7944.9|7938.9|146
1653588850000|2022-05-26 18:14:10|7950.2|7944.2|7951.2|7945.2|7953.9|7947.9|7949.9|7943.9|154
1653588860000|2022-05-26 18:14:20|7950.7|7944.7|7949.4|7943.4|7952.9|7946.9|7948.7|7942.7|161
1653588870000|2022-05-26 18:14:30|7948.7|7942.7|7949.7|7943.7|7949.7|7943.7|7946.7|7940.7|200
1653588880000|2022-05-26 18:14:40|7949.4|7943.4|7948.2|7942.2|7950.9|7944.9|7948.2|7942.2|123
1653588890000|2022-05-26 18:14:50|7948.7|7942.7|7946.9|7940.9|7949.2|7943.2|7946.9|7940.9|186
1653588900000|2022-05-26 18:15:00|7947.2|7941.2|7948.2|7942.2|7948.4|7942.4|7945.9|7939.9|35
1653588910000|2022-05-26 18:15:10|7948.7|7942.7|7946.2|7940.2|7948.7|7942.7|7945.4|7939.4|13
1653588920000|2022-05-26 18:15:20|7945.9|7939.9|7946.7|7940.7|7946.7|7940.7|7945.9|7939.9|15
1653588930000|2022-05-26 18:15:30|7945.7|7939.7|7945.2|7939.2|7945.9|7939.9|7945.2|7939.2|48
1653588940000|2022-05-26 18:15:40|7945.4|7939.4|7945.4|7939.4|7945.7|7939.7|7945.4|7939.4|4
1653588950000|2022-05-26 18:15:50|7945.7|7939.7|7946.9|7940.9|7946.9|7940.9|7945.7|7939.7|55
1653588960000|2022-05-26 18:16:00|7947.2|7941.2|7942.4|7936.4|7948.2|7942.2|7941.9|7935.9|77
1653588970000|2022-05-26 18:16:10|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|17
1653588980000|2022-05-26 18:16:20|7941.7|7935.7|7940.2|7934.2|7941.9|7935.9|7940.2|7934.2|25
1653588990000|2022-05-26 18:16:30|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|7
1653589000000|2022-05-26 18:16:40|7937.2|7931.2|7936.2|7930.2|7937.7|7931.7|7936.2|7930.2|25
1653589010000|2022-05-26 18:16:50|7936.4|7930.4|7936.7|7930.7|7936.7|7930.7|7935.9|7929.9|16
1653589020000|2022-05-26 18:17:00|7936.9|7930.9|7936.7|7930.7|7936.9|7930.9|7936.2|7930.2|9
1653589030000|2022-05-26 18:17:10|7935.9|7929.9|7936.4|7930.4|7936.7|7930.7|7934.4|7928.4|23
1653589040000|2022-05-26 18:17:20|7936.9|7930.9|7936.2|7930.2|7936.9|7930.9|7935.7|7929.7|19
1653589050000|2022-05-26 18:17:30|7935.4|7929.4|7935.7|7929.7|7935.7|7929.7|7935.4|7929.4|6
1653589060000|2022-05-26 18:17:40|7934.9|7928.9|7934.7|7928.7|7935.4|7929.4|7933.7|7927.7|6
1653589070000|2022-05-26 18:17:50|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|1
1653589080000|2022-05-26 18:18:00|7934.9|7928.9|7932.4|7926.4|7935.2|7929.2|7932.4|7926.4|6
1653589090000|2022-05-26 18:18:10|7932.2|7926.2|7930.2|7924.2|7932.4|7926.4|7928.7|7922.7|32
1653589100000|2022-05-26 18:18:20|7930.4|7924.4|7929.9|7923.9|7930.4|7924.4|7929.4|7923.4|2
1653589110000|2022-05-26 18:18:30|7929.4|7923.4|7929.9|7923.9|7929.9|7923.9|7929.4|7923.4|1
1653589120000|2022-05-26 18:18:40|7930.2|7924.2|7930.2|7924.2|7930.9|7924.9|7929.7|7923.7|4
1653589130000|2022-05-26 18:18:50|7930.4|7924.4|7931.9|7925.9|7932.7|7926.7|7930.4|7924.4|19
1653589140000|2022-05-26 18:19:00|7931.7|7925.7|7935.2|7929.2|7935.2|7929.2|7931.7|7925.7|12
1653589150000|2022-05-26 18:19:10|7935.4|7929.4|7936.4|7930.4|7936.4|7930.4|7935.4|7929.4|2
1653589160000|2022-05-26 18:19:20|7936.9|7930.9|7938.9|7932.9|7939.9|7933.9|7932.9|7926.9|24
1653589170000|2022-05-26 18:19:30|7938.7|7932.7|7940.4|7934.4|7940.7|7934.7|7938.4|7932.4|7
1653589180000|2022-05-26 18:19:40|7940.9|7934.9|7941.7|7935.7|7941.7|7935.7|7940.9|7934.9|1
1653589190000|2022-05-26 18:19:50|7941.4|7935.4|7938.9|7932.9|7941.7|7935.7|7938.7|7932.7|6
1653609600000|2022-05-27 00:00:00|7941.4|7926.4|7931.4|7925.4|7941.4|7930.9|7931.4|7923.1|11
1653609610000|2022-05-27 00:00:10|7930.4|7924.4|7928.1|7918.1|7932.9|7924.4|7923.4|7916.9|41
1653609620000|2022-05-27 00:00:20|7927.6|7917.6|7923.6|7917.6|7928.4|7920.6|7921.9|7915.4|8
1653609630000|2022-05-27 00:00:30|7925.1|7915.1|7919.6|7913.6|7925.1|7916.1|7918.1|7912.1|8
1653609640000|2022-05-27 00:00:40|7919.1|7913.1|7919.6|7913.6|7925.6|7918.1|7919.1|7913.1|4
1653609650000|2022-05-27 00:00:50|7924.4|7914.4|7921.9|7915.9|7924.4|7915.9|7920.1|7913.9|3
1653609660000|2022-05-27 00:01:00|7922.9|7916.9|7925.1|7915.1|7925.1|7918.1|7920.9|7914.9|7
1653609670000|2022-05-27 00:01:10|7925.4|7915.4|7917.9|7911.9|7925.6|7915.6|7917.9|7911.9|2
1653609680000|2022-05-27 00:01:20|7916.6|7910.6|7918.4|7912.4|7918.4|7912.4|7916.6|7910.6|5
1653609690000|2022-05-27 00:01:30|7917.6|7911.6|7920.1|7914.1|7920.9|7914.9|7917.1|7911.1|14
1653609700000|2022-05-27 00:01:40|7920.4|7914.4|7919.4|7913.4|7920.4|7914.4|7918.6|7912.6|5
1653609710000|2022-05-27 00:01:50|7919.1|7913.1|7916.4|7910.4|7919.4|7913.4|7916.1|7910.1|8
1653609720000|2022-05-27 00:02:00|7915.9|7909.9|7921.1|7911.1|7921.1|7913.9|7915.9|7909.9|4
1653609730000|2022-05-27 00:02:10|7919.4|7913.4|7920.4|7910.4|7921.1|7913.4|7918.6|7910.4|6
1653609740000|2022-05-27 00:02:20|7917.9|7911.9|7919.1|7913.1|7919.1|7913.1|7917.4|7911.4|7
1653609750000|2022-05-27 00:02:30|7919.6|7913.6|7918.4|7912.4|7919.6|7913.6|7918.1|7912.1|1
1653609760000|2022-05-27 00:02:40|7918.6|7912.6|7921.4|7915.4|7921.4|7915.4|7918.6|7911.4|4
1653609770000|2022-05-27 00:02:50|7921.6|7915.6|7920.9|7914.9|7923.6|7917.6|7920.9|7914.9|12
1653609780000|2022-05-27 00:03:00|7919.9|7913.9|7920.1|7914.1|7920.1|7914.1|7918.4|7912.4|6
1653609790000|2022-05-27 00:03:10|7919.9|7913.9|7922.4|7912.4|7922.4|7913.9|7919.4|7912.4|3
1653609810000|2022-05-27 00:03:30|7920.6|7914.6|7923.4|7913.4|7923.4|7914.6|7920.6|7912.9|0
1653609820000|2022-05-27 00:03:40|7920.9|7914.9|7919.6|7913.6|7920.9|7914.9|7919.1|7913.1|4
1653609830000|2022-05-27 00:03:50|7920.9|7914.9|7919.6|7913.6|7921.4|7915.4|7919.6|7913.6|3
1653609840000|2022-05-27 00:04:00|7919.1|7913.1|7920.9|7914.9|7921.6|7915.6|7918.1|7912.1|0
1653609850000|2022-05-27 00:04:10|7920.6|7914.6|7918.9|7912.9|7920.6|7914.6|7918.6|7912.6|0
1653609860000|2022-05-27 00:04:20|7918.6|7912.6|7916.9|7910.9|7918.6|7912.6|7916.1|7910.1|2
1653609870000|2022-05-27 00:04:30|7916.6|7910.6|7916.9|7910.9|7917.4|7911.4|7916.6|7910.6|3
1653609880000|2022-05-27 00:04:40|7917.9|7911.9|7917.6|7911.6|7917.9|7911.9|7917.6|7911.6|0
1653609890000|2022-05-27 00:04:50|7917.4|7911.4|7916.9|7910.9|7917.4|7911.4|7916.9|7910.9|0
1653609900000|2022-05-27 00:05:00|7917.9|7911.9|7918.6|7912.6|7919.1|7913.1|7916.4|7910.4|6
1653609910000|2022-05-27 00:05:10|7919.1|7913.1|7920.9|7914.9|7921.1|7915.1|7919.1|7913.1|2
1653609920000|2022-05-27 00:05:20|7921.1|7915.1|7922.1|7916.1|7922.1|7916.1|7920.9|7914.9|2
1653609930000|2022-05-27 00:05:30|7922.6|7916.6|7923.9|7917.9|7924.1|7918.1|7922.6|7916.6|4
1653609940000|2022-05-27 00:05:40|7923.6|7917.6|7921.9|7915.9|7923.9|7917.9|7921.9|7915.9|0
1653609950000|2022-05-27 00:05:50|7921.6|7915.6|7921.1|7915.1|7922.6|7916.6|7921.1|7915.1|3
1653609960000|2022-05-27 00:06:00|7920.6|7914.6|7922.1|7916.1|7922.4|7916.4|7920.1|7914.1|0
1653609970000|2022-05-27 00:06:10|7922.6|7916.6|7921.4|7915.4|7922.6|7916.6|7920.6|7914.6|1
1653609990000|2022-05-27 00:06:30|7921.6|7915.6|7921.6|7915.6|7922.1|7916.1|7921.6|7915.6|0
1653610000000|2022-05-27 00:06:40|7922.1|7916.1|7921.4|7915.4|7922.1|7916.1|7921.4|7915.4|0
1653610020000|2022-05-27 00:07:00|7921.6|7915.6|7923.9|7917.9|7925.1|7919.1|7921.6|7915.6|2
1653610030000|2022-05-27 00:07:10|7924.4|7918.4|7924.6|7918.6|7925.1|7919.1|7924.4|7918.4|1
1653610040000|2022-05-27 00:07:20|7925.3|7919.3|7926.4|7920.4|7926.9|7920.9|7924.1|7918.1|1
1653610050000|2022-05-27 00:07:30|7924.6|7918.6|7924.3|7918.3|7924.6|7918.6|7924.3|7918.3|0
1653610060000|2022-05-27 00:07:40|7924.6|7918.6|7921.6|7915.6|7924.6|7918.6|7921.6|7915.6|0
1653610070000|2022-05-27 00:07:50|7921.3|7915.3|7921.6|7915.6|7922.6|7916.6|7920.6|7914.6|1
1653610080000|2022-05-27 00:08:00|7921.1|7915.1|7923.1|7917.1|7924.3|7918.3|7921.1|7915.1|1
1653610090000|2022-05-27 00:08:10|7922.8|7916.8|7924.6|7918.6|7924.6|7918.6|7922.3|7916.3|17
1653610100000|2022-05-27 00:08:20|7924.8|7918.8|7924.1|7918.1|7924.8|7918.8|7924.1|7918.1|1
1653610110000|2022-05-27 00:08:30|7922.3|7916.3|7928.6|7922.6|7929.8|7923.8|7922.3|7916.3|7
1653610120000|2022-05-27 00:08:40|7931.1|7925.1|7928.6|7922.6|7931.1|7925.1|7928.6|7922.6|0
1653610130000|2022-05-27 00:08:50|7928.3|7922.3|7927.3|7921.3|7929.8|7923.8|7927.3|7921.3|0
1653610140000|2022-05-27 00:09:00|7927.1|7921.1|7930.6|7924.6|7932.6|7926.6|7927.1|7921.1|9
1653610150000|2022-05-27 00:09:10|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|0
1653610160000|2022-05-27 00:09:20|7930.8|7924.8|7929.1|7923.1|7930.8|7924.8|7928.3|7922.3|1
1653610170000|2022-05-27 00:09:30|7928.8|7922.8|7929.1|7923.1|7929.1|7923.1|7928.6|7922.6|0
1653610180000|2022-05-27 00:09:40|7929.3|7923.3|7930.6|7924.6|7930.6|7924.6|7929.3|7923.3|1
1653610190000|2022-05-27 00:09:50|7931.6|7925.6|7932.6|7926.6|7932.8|7926.8|7931.6|7925.6|1
1653610200000|2022-05-27 00:10:00|7930.6|7924.6|7933.6|7927.6|7933.6|7927.6|7930.6|7924.6|0
1653610210000|2022-05-27 00:10:10|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7932.6|7926.6|1
1653610220000|2022-05-27 00:10:20|7933.6|7927.6|7935.3|7929.3|7935.3|7929.3|7933.6|7927.6|2
1653610230000|2022-05-27 00:10:30|7935.6|7929.6|7936.1|7930.1|7936.1|7930.1|7935.6|7929.6|3
1653610240000|2022-05-27 00:10:40|7935.8|7929.8|7935.8|7929.8|7935.8|7929.8|7935.6|7929.6|0
1653610250000|2022-05-27 00:10:50|7936.1|7930.1|7936.6|7930.6|7936.6|7930.6|7936.1|7930.1|1
1653610260000|2022-05-27 00:11:00|7936.8|7930.8|7934.3|7928.3|7938.6|7932.6|7934.1|7928.1|3
1653610270000|2022-05-27 00:11:10|7934.6|7928.6|7934.8|7928.8|7934.8|7928.8|7934.6|7928.6|0
1653610280000|2022-05-27 00:11:20|7934.6|7928.6|7934.1|7928.1|7934.6|7928.6|7934.1|7928.1|0
1653610290000|2022-05-27 00:11:30|7932.3|7926.3|7932.1|7926.1|7933.3|7927.3|7932.1|7926.1|4
1653610300000|2022-05-27 00:11:40|7931.3|7925.3|7930.8|7924.8|7932.6|7926.6|7930.6|7924.6|1
1653610310000|2022-05-27 00:11:50|7931.1|7925.1|7930.6|7924.6|7931.6|7925.6|7930.6|7924.6|0
1653610320000|2022-05-27 00:12:00|7930.8|7924.8|7932.6|7926.6|7932.8|7926.8|7930.6|7924.6|1
1653610330000|2022-05-27 00:12:10|7932.8|7926.8|7933.6|7927.6|7933.6|7927.6|7932.8|7926.8|0
1653610350000|2022-05-27 00:12:30|7934.1|7928.1|7934.3|7928.3|7934.3|7928.3|7934.1|7928.1|1
1653610360000|2022-05-27 00:12:40|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|6
1653610370000|2022-05-27 00:12:50|7934.3|7928.3|7938.1|7932.1|7938.1|7932.1|7934.3|7928.3|1
1653610380000|2022-05-27 00:13:00|7936.3|7930.3|7936.8|7930.8|7936.8|7930.8|7936.3|7930.3|2
1653610390000|2022-05-27 00:13:10|7939.3|7933.3|7939.8|7933.8|7940.6|7934.6|7939.3|7933.3|2
1653610400000|2022-05-27 00:13:20|7939.6|7933.6|7939.1|7933.1|7939.6|7933.6|7939.1|7933.1|0
1653610410000|2022-05-27 00:13:30|7938.8|7932.8|7940.6|7934.6|7940.6|7934.6|7938.8|7932.8|3
1653610420000|2022-05-27 00:13:40|7940.3|7934.3|7941.6|7935.6|7941.6|7935.6|7940.1|7934.1|0
1653610430000|2022-05-27 00:13:50|7941.3|7935.3|7939.1|7933.1|7941.3|7935.3|7939.1|7933.1|1
1653610460000|2022-05-27 00:14:20|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|0
1653610470000|2022-05-27 00:14:30|7939.8|7933.8|7939.3|7933.3|7940.3|7934.3|7939.3|7933.3|1
1653610480000|2022-05-27 00:14:40|7939.6|7933.6|7941.6|7935.6|7941.6|7935.6|7939.6|7933.6|0
1653610490000|2022-05-27 00:14:50|7941.8|7935.8|7942.1|7936.1|7943.1|7937.1|7941.8|7935.8|2
1653610500000|2022-05-27 00:15:00|7942.3|7936.3|7940.6|7934.6|7942.6|7936.6|7940.6|7934.6|2
1653610510000|2022-05-27 00:15:10|7941.1|7935.1|7941.1|7935.1|7941.8|7935.8|7941.1|7935.1|1
1653610530000|2022-05-27 00:15:30|7941.6|7935.6|7942.6|7936.6|7942.6|7936.6|7941.6|7935.6|0
1653610540000|2022-05-27 00:15:40|7942.8|7936.8|7943.1|7937.1|7943.1|7937.1|7942.8|7936.8|0
1653610550000|2022-05-27 00:15:50|7942.8|7936.8|7941.6|7935.6|7942.8|7936.8|7941.1|7935.1|2
1653610560000|2022-05-27 00:16:00|7942.1|7936.1|7941.8|7935.8|7943.1|7937.1|7941.6|7935.6|3
1653610570000|2022-05-27 00:16:10|7941.6|7935.6|7942.3|7936.3|7942.6|7936.6|7941.6|7935.6|1
1653610580000|2022-05-27 00:16:20|7942.1|7936.1|7946.6|7940.6|7946.6|7940.6|7941.3|7935.3|7
1653610590000|2022-05-27 00:16:30|7946.1|7940.1|7946.1|7940.1|7946.1|7940.1|7946.1|7940.1|0
1653610600000|2022-05-27 00:16:40|7945.8|7939.8|7945.8|7939.8|7945.8|7939.8|7945.8|7939.8|4
1653610610000|2022-05-27 00:16:50|7945.6|7939.6|7943.6|7937.6|7945.6|7939.6|7943.6|7937.6|2
1653610630000|2022-05-27 00:17:10|7943.8|7937.8|7944.6|7938.6|7945.6|7939.6|7943.8|7937.8|1
1653610640000|2022-05-27 00:17:20|7944.8|7938.8|7947.1|7941.1|7947.1|7941.1|7944.8|7938.8|1
1653610650000|2022-05-27 00:17:30|7946.1|7940.1|7945.6|7939.6|7946.1|7940.1|7944.6|7938.6|2
1653610660000|2022-05-27 00:17:40|7945.3|7939.3|7945.6|7939.6|7945.6|7939.6|7945.3|7939.3|0
1653610670000|2022-05-27 00:17:50|7945.3|7939.3|7944.8|7938.8|7945.3|7939.3|7944.8|7938.8|0
1653610680000|2022-05-27 00:18:00|7945.6|7939.6|7945.3|7939.3|7945.6|7939.6|7945.3|7939.3|0
1653610690000|2022-05-27 00:18:10|7945.6|7939.6|7946.3|7940.3|7946.3|7940.3|7945.6|7939.6|0
1653610710000|2022-05-27 00:18:30|7946.1|7940.1|7945.3|7939.3|7946.1|7940.1|7945.3|7939.3|0
1653610720000|2022-05-27 00:18:40|7945.8|7939.8|7947.1|7941.1|7947.1|7941.1|7945.8|7939.8|1
1653610730000|2022-05-27 00:18:50|7946.3|7940.3|7946.8|7940.8|7946.8|7940.8|7946.3|7940.3|0
1653610740000|2022-05-27 00:19:00|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7946.8|7940.8|1
1653610750000|2022-05-27 00:19:10|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|0
1653610800000|2022-05-27 00:20:00|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|0
1653610830000|2022-05-27 00:20:30|7947.6|7941.6|7945.3|7939.3|7947.6|7941.6|7945.3|7939.3|3
1653610840000|2022-05-27 00:20:40|7945.8|7939.8|7946.6|7940.6|7946.8|7940.8|7945.8|7939.8|0
1653610850000|2022-05-27 00:20:50|7946.8|7940.8|7945.1|7939.1|7947.1|7941.1|7945.1|7939.1|1
1653610860000|2022-05-27 00:21:00|7945.3|7939.3|7947.3|7941.3|7947.3|7941.3|7945.1|7939.1|0
1653610870000|2022-05-27 00:21:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653610880000|2022-05-27 00:21:20|7948.6|7942.6|7948.3|7942.3|7948.6|7942.6|7948.3|7942.3|63
1653610900000|2022-05-27 00:21:40|7948.8|7942.8|7941.8|7935.8|7948.8|7942.8|7941.3|7935.3|3
1653610910000|2022-05-27 00:21:50|7941.6|7935.6|7941.6|7935.6|7941.6|7935.6|7941.6|7935.6|0
1653610920000|2022-05-27 00:22:00|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1653610930000|2022-05-27 00:22:10|7941.8|7935.8|7941.8|7935.8|7942.1|7936.1|7941.6|7935.6|3
1653610940000|2022-05-27 00:22:20|7942.3|7936.3|7940.8|7934.8|7942.3|7936.3|7940.3|7934.3|1
1653610950000|2022-05-27 00:22:30|7941.3|7935.3|7941.8|7935.8|7941.8|7935.8|7941.3|7935.3|2
1653610960000|2022-05-27 00:22:40|7941.3|7935.3|7939.3|7933.3|7941.3|7935.3|7939.3|7933.3|0
1653610970000|2022-05-27 00:22:50|7939.1|7933.1|7940.1|7934.1|7940.1|7934.1|7938.8|7932.8|0
1653610980000|2022-05-27 00:23:00|7940.3|7934.3|7935.3|7929.3|7940.3|7934.3|7935.3|7929.3|3
1653610990000|2022-05-27 00:23:10|7935.8|7929.8|7936.3|7930.3|7936.6|7930.6|7935.8|7929.8|0
1653611000000|2022-05-27 00:23:20|7936.1|7930.1|7934.6|7928.6|7936.1|7930.1|7934.6|7928.6|0
1653611010000|2022-05-27 00:23:30|7934.3|7928.3|7931.1|7925.1|7934.3|7928.3|7931.1|7925.1|2
1653611030000|2022-05-27 00:23:50|7930.6|7924.6|7930.1|7924.1|7930.6|7924.6|7930.1|7924.1|0
1653611040000|2022-05-27 00:24:00|7929.6|7923.6|7923.1|7917.1|7937.3|7931.3|7923.1|7917.1|11
1653611050000|2022-05-27 00:24:10|7922.8|7916.8|7922.3|7916.3|7922.8|7916.8|7922.1|7916.1|1
1653611060000|2022-05-27 00:24:20|7921.8|7915.8|7923.8|7917.8|7923.8|7917.8|7921.6|7915.6|2
1653611070000|2022-05-27 00:24:30|7923.3|7917.3|7924.3|7918.3|7925.8|7919.8|7923.3|7917.3|1
1653611080000|2022-05-27 00:24:40|7924.8|7918.8|7924.6|7918.6|7924.8|7918.8|7924.6|7918.6|0
1653611090000|2022-05-27 00:24:50|7924.3|7918.3|7925.3|7919.3|7925.3|7919.3|7923.8|7917.8|2
1653611100000|2022-05-27 00:25:00|7924.8|7918.8|7925.8|7919.8|7926.1|7920.1|7924.3|7918.3|4
1653611110000|2022-05-27 00:25:10|7926.3|7920.3|7929.8|7923.8|7929.8|7923.8|7926.3|7920.3|14
1653611120000|2022-05-27 00:25:20|7930.3|7924.3|7930.6|7924.6|7930.6|7924.6|7930.3|7924.3|0
1653611130000|2022-05-27 00:25:30|7930.3|7924.3|7929.1|7923.1|7930.3|7924.3|7929.1|7923.1|1
1653611140000|2022-05-27 00:25:40|7928.6|7922.6|7931.1|7925.1|7931.1|7925.1|7928.3|7922.3|1
1653611150000|2022-05-27 00:25:50|7931.8|7925.8|7931.3|7925.3|7931.8|7925.8|7931.1|7925.1|0
1653611160000|2022-05-27 00:26:00|7931.1|7925.1|7934.6|7928.6|7934.6|7928.6|7931.1|7925.1|1
1653611170000|2022-05-27 00:26:10|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|0
1653611180000|2022-05-27 00:26:20|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|7934.6|7928.6|0
1653611200000|2022-05-27 00:26:40|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|0
1653611210000|2022-05-27 00:26:50|7934|7928|7935|7929|7935|7929|7934|7928|1
1653611240000|2022-05-27 00:27:20|7934.8|7928.8|7935.5|7929.5|7936.3|7930.3|7934.5|7928.5|3
1653611250000|2022-05-27 00:27:30|7934.8|7928.8|7935|7929|7935|7929|7934.8|7928.8|0
1653611270000|2022-05-27 00:27:50|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|0
1653611280000|2022-05-27 00:28:00|7935.3|7929.3|7936|7930|7936|7930|7935|7929|0
1653611290000|2022-05-27 00:28:10|7937.5|7931.5|7936.8|7930.8|7937.5|7931.5|7936.8|7930.8|1
1653611310000|2022-05-27 00:28:30|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|0
1653611340000|2022-05-27 00:29:00|7937.8|7931.8|7936.5|7930.5|7937.8|7931.8|7936.5|7930.5|2
1653611350000|2022-05-27 00:29:10|7936|7930|7936|7930|7936|7930|7936|7930|0
1653611380000|2022-05-27 00:29:40|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|0
1653611390000|2022-05-27 00:29:50|7936.8|7930.8|7937|7931|7937|7931|7936.8|7930.8|0
1653611400000|2022-05-27 00:30:00|7937.3|7931.3|7938.3|7932.3|7938.8|7932.8|7937.3|7931.3|0
1653611440000|2022-05-27 00:30:40|7938.5|7932.5|7939|7933|7939|7933|7938.5|7932.5|0
1653611450000|2022-05-27 00:30:50|7939.5|7933.5|7939.5|7933.5|7939.5|7933.5|7939|7933|2
1653611460000|2022-05-27 00:31:00|7939.8|7933.8|7938.8|7932.8|7939.8|7933.8|7938.8|7932.8|0
1653611470000|2022-05-27 00:31:10|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938|7932|0
1653611480000|2022-05-27 00:31:20|7938|7932|7938|7932|7938|7932|7938|7932|0
1653611490000|2022-05-27 00:31:30|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653611510000|2022-05-27 00:31:50|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|0
1653611520000|2022-05-27 00:32:00|7938|7932|7938.5|7932.5|7938.5|7932.5|7938|7932|0
1653611540000|2022-05-27 00:32:20|7939.5|7933.5|7940.5|7934.5|7940.5|7934.5|7939.5|7933.5|6
1653611550000|2022-05-27 00:32:30|7940.3|7934.3|7939|7933|7940.3|7934.3|7939|7933|0
1653611570000|2022-05-27 00:32:50|7938.8|7932.8|7939.5|7933.5|7939.8|7933.8|7938.8|7932.8|0
1653611580000|2022-05-27 00:33:00|7939.8|7933.8|7939.3|7933.3|7939.8|7933.8|7939.3|7933.3|0
1653611590000|2022-05-27 00:33:10|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653611600000|2022-05-27 00:33:20|7937.3|7931.3|7936.8|7930.8|7937.3|7931.3|7936.8|7930.8|1
1653611640000|2022-05-27 00:34:00|7936.5|7930.5|7933.3|7927.3|7936.5|7930.5|7933.3|7927.3|2
1653611690000|2022-05-27 00:34:50|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|1
1653611700000|2022-05-27 00:35:00|7933.8|7927.8|7934.3|7928.3|7934.3|7928.3|7933.8|7927.8|0
1653611710000|2022-05-27 00:35:10|7934.8|7928.8|7934.8|7928.8|7935.3|7929.3|7934.8|7928.8|1
1653611720000|2022-05-27 00:35:20|7934.3|7928.3|7933.8|7927.8|7934.3|7928.3|7933.3|7927.3|0
1653611730000|2022-05-27 00:35:30|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|0
1653611740000|2022-05-27 00:35:40|7934|7928|7935.3|7929.3|7935.3|7929.3|7934|7928|0
1653611750000|2022-05-27 00:35:50|7934.8|7928.8|7933.8|7927.8|7934.8|7928.8|7933.8|7927.8|0
1653611760000|2022-05-27 00:36:00|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|0
1653611780000|2022-05-27 00:36:20|7934|7928|7934|7928|7934|7928|7934|7928|1
1653611790000|2022-05-27 00:36:30|7933.8|7927.8|7934.3|7928.3|7934.3|7928.3|7933.8|7927.8|0
1653611800000|2022-05-27 00:36:40|7934.5|7928.5|7934.8|7928.8|7934.8|7928.8|7934.5|7928.5|1
1653611820000|2022-05-27 00:37:00|7936|7930|7937.5|7931.5|7937.8|7931.8|7935.8|7929.8|1
1653611830000|2022-05-27 00:37:10|7937.8|7931.8|7935.8|7929.8|7937.8|7931.8|7935.8|7929.8|0
1653611840000|2022-05-27 00:37:20|7936.8|7930.8|7935.8|7929.8|7936.8|7930.8|7935.8|7929.8|0
1653611850000|2022-05-27 00:37:30|7936|7930|7936.5|7930.5|7938.3|7932.3|7936|7930|0
1653611860000|2022-05-27 00:37:40|7936.8|7930.8|7935.8|7929.8|7936.8|7930.8|7935.8|7929.8|0
1653611880000|2022-05-27 00:38:00|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1653611900000|2022-05-27 00:38:20|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1653611910000|2022-05-27 00:38:30|7937|7931|7935.8|7929.8|7937|7931|7935.8|7929.8|0
1653611920000|2022-05-27 00:38:40|7936|7930|7936.3|7930.3|7936.3|7930.3|7936|7930|0
1653611930000|2022-05-27 00:38:50|7936.5|7930.5|7935.8|7929.8|7936.8|7930.8|7935.8|7929.8|0
1653611940000|2022-05-27 00:39:00|7936.8|7930.8|7938.3|7932.3|7938.3|7932.3|7936.8|7930.8|1
1653611950000|2022-05-27 00:39:10|7937.8|7931.8|7939.8|7933.8|7939.8|7933.8|7937.8|7931.8|0
1653611960000|2022-05-27 00:39:20|7940.3|7934.3|7938.3|7932.3|7940.3|7934.3|7938.3|7932.3|1
1653611970000|2022-05-27 00:39:30|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|0
1653611980000|2022-05-27 00:39:40|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653611990000|2022-05-27 00:39:50|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653612010000|2022-05-27 00:40:10|7938|7932|7936.8|7930.8|7938|7932|7936.8|7930.8|0
1653612060000|2022-05-27 00:41:00|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|0
1653612090000|2022-05-27 00:41:30|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|7937.3|7931.3|0
1653612120000|2022-05-27 00:42:00|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.3|7931.3|1
1653612140000|2022-05-27 00:42:20|7937.5|7931.5|7936.8|7930.8|7937.5|7931.5|7936.8|7930.8|0
1653612160000|2022-05-27 00:42:40|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|0
1653612170000|2022-05-27 00:42:50|7935.8|7929.8|7933.3|7927.3|7935.8|7929.8|7933.3|7927.3|3
1653612180000|2022-05-27 00:43:00|7932.8|7926.8|7933.5|7927.5|7933.5|7927.5|7932.8|7926.8|1
1653612190000|2022-05-27 00:43:10|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7932.8|7926.8|0
1653612200000|2022-05-27 00:43:20|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|7933.3|7927.3|0
1653612210000|2022-05-27 00:43:30|7933.8|7927.8|7934.3|7928.3|7934.3|7928.3|7933.8|7927.8|0
1653612220000|2022-05-27 00:43:40|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1653612240000|2022-05-27 00:44:00|7933.3|7927.3|7932.8|7926.8|7933.3|7927.3|7932.8|7926.8|0
1653612270000|2022-05-27 00:44:30|7932.5|7926.5|7932.3|7926.3|7932.5|7926.5|7932.3|7926.3|0
1653612290000|2022-05-27 00:44:50|7930.8|7924.8|7930.5|7924.5|7930.8|7924.8|7930.5|7924.5|0
1653612300000|2022-05-27 00:45:00|7930.3|7924.3|7929.8|7923.8|7930.3|7924.3|7928.8|7922.8|0
1653612340000|2022-05-27 00:45:40|7930|7924|7930.3|7924.3|7930.3|7924.3|7930|7924|0
1653612360000|2022-05-27 00:46:00|7929.8|7923.8|7929.3|7923.3|7929.8|7923.8|7929.3|7923.3|0
1653612380000|2022-05-27 00:46:20|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|0
1653612390000|2022-05-27 00:46:30|7927.3|7921.3|7927.8|7921.8|7927.8|7921.8|7927.3|7921.3|1
1653612400000|2022-05-27 00:46:40|7927.3|7921.3|7927.3|7921.3|7927.3|7921.3|7927.3|7921.3|0
1653612410000|2022-05-27 00:46:50|7927|7921|7926.3|7920.3|7927|7921|7926.3|7920.3|0
1653612420000|2022-05-27 00:47:00|7926|7920|7925.3|7919.3|7926|7920|7925.3|7919.3|0
1653612440000|2022-05-27 00:47:20|7926|7920|7927.3|7921.3|7927.3|7921.3|7926|7920|1
1653612450000|2022-05-27 00:47:30|7927.5|7921.5|7927.8|7921.8|7928.3|7922.3|7927.5|7921.5|2
1653612460000|2022-05-27 00:47:40|7927.3|7921.3|7926.3|7920.3|7927.3|7921.3|7926.3|7920.3|0
1653612470000|2022-05-27 00:47:50|7925.3|7919.3|7925.3|7919.3|7925.3|7919.3|7925.3|7919.3|0
1653612490000|2022-05-27 00:48:10|7926.3|7920.3|7926.3|7920.3|7926.8|7920.8|7926.3|7920.3|0
1653612500000|2022-05-27 00:48:20|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|7925.8|7919.8|0
1653612510000|2022-05-27 00:48:30|7925.2|7919.2|7926|7920|7926|7920|7925.2|7919.2|0
1653612520000|2022-05-27 00:48:40|7926.2|7920.2|7927.7|7921.7|7927.7|7921.7|7926.2|7920.2|0
1653612530000|2022-05-27 00:48:50|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|7927.5|7921.5|0
1653612540000|2022-05-27 00:49:00|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|0
1653612550000|2022-05-27 00:49:10|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|0
1653612560000|2022-05-27 00:49:20|7927|7921|7926.7|7920.7|7927|7921|7926.7|7920.7|0
1653612580000|2022-05-27 00:49:40|7926.5|7920.5|7926|7920|7926.5|7920.5|7926|7920|4
1653612590000|2022-05-27 00:49:50|7925.2|7919.2|7923.7|7917.7|7925.2|7919.2|7923.7|7917.7|0
1653612600000|2022-05-27 00:50:00|7924|7918|7924.7|7918.7|7925.7|7919.7|7923.7|7917.7|3
1653612610000|2022-05-27 00:50:10|7926.5|7920.5|7925.7|7919.7|7926.5|7920.5|7925.7|7919.7|1
1653612620000|2022-05-27 00:50:20|7925.5|7919.5|7926|7920|7926.7|7920.7|7925.5|7919.5|0
1653612630000|2022-05-27 00:50:30|7926.2|7920.2|7927.5|7921.5|7927.5|7921.5|7926.2|7920.2|0
1653612640000|2022-05-27 00:50:40|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|7927.2|7921.2|0
1653612660000|2022-05-27 00:51:00|7927.5|7921.5|7927.7|7921.7|7927.7|7921.7|7927.5|7921.5|0
1653612690000|2022-05-27 00:51:30|7928|7922|7928.2|7922.2|7928.2|7922.2|7928|7922|0
1653612700000|2022-05-27 00:51:40|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|0
1653612710000|2022-05-27 00:51:50|7928|7922|7931|7925|7931|7925|7928|7922|1
1653612730000|2022-05-27 00:52:10|7931.2|7925.2|7932.5|7926.5|7932.5|7926.5|7931.2|7925.2|1
1653612750000|2022-05-27 00:52:30|7932|7926|7932|7926|7932|7926|7932|7926|0
1653612770000|2022-05-27 00:52:50|7932.5|7926.5|7932.5|7926.5|7932.5|7926.5|7932.5|7926.5|0
1653612780000|2022-05-27 00:53:00|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|7932.2|7926.2|0
1653612790000|2022-05-27 00:53:10|7932|7926|7932|7926|7932|7926|7932|7926|0
1653612820000|2022-05-27 00:53:40|7931.7|7925.7|7929.7|7923.7|7931.7|7925.7|7929|7923|0
1653612830000|2022-05-27 00:53:50|7929.5|7923.5|7929|7923|7929.7|7923.7|7929|7923|0
1653612840000|2022-05-27 00:54:00|7929.5|7923.5|7930.5|7924.5|7930.5|7924.5|7929.5|7923.5|0
1653612860000|2022-05-27 00:54:20|7929.5|7923.5|7929.2|7923.2|7929.7|7923.7|7929.2|7923.2|1
1653612870000|2022-05-27 00:54:30|7929|7923|7928.5|7922.5|7929|7923|7928.5|7922.5|0
1653612880000|2022-05-27 00:54:40|7928.2|7922.2|7927|7921|7928.2|7922.2|7927|7921|0
1653612900000|2022-05-27 00:55:00|7928|7922|7928|7922|7928|7922|7928|7922|2
1653612920000|2022-05-27 00:55:20|||||||||1
1653612950000|2022-05-27 00:55:50|7928.2|7922.2|7931.2|7925.2|7931.2|7925.2|7928.2|7922.2|0
1653612960000|2022-05-27 00:56:00|7931|7925|7931|7925|7931|7925|7931|7925|0
1653613000000|2022-05-27 00:56:40|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|0
1653613050000|2022-05-27 00:57:30|7932.2|7926.2|7932|7926|7932.2|7926.2|7932|7926|3
1653613070000|2022-05-27 00:57:50|7931.2|7925.2|7930|7924|7931.2|7925.2|7929.5|7923.5|2
1653613080000|2022-05-27 00:58:00|7929.7|7923.7|7929.7|7923.7|7929.7|7923.7|7929.7|7923.7|0
1653613090000|2022-05-27 00:58:10|7929.5|7923.5|7930.5|7924.5|7930.5|7924.5|7929.5|7923.5|1
1653613110000|2022-05-27 00:58:30|7930|7924|7929.5|7923.5|7930|7924|7929.5|7923.5|4
1653613120000|2022-05-27 00:58:40|7930|7924|7928.7|7922.7|7930.5|7924.5|7928.7|7922.7|1
1653613140000|2022-05-27 00:59:00|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.2|7921.2|0
1653613170000|2022-05-27 00:59:30|7927.5|7921.5|7927|7921|7927.5|7921.5|7927|7921|0
1653613190000|2022-05-27 00:59:50|7926.5|7920.5|7927|7921|7927|7921|7926.5|7920.5|1
1653613200000|2022-05-27 01:00:00|7926.2|7920.2|7918.2|7912.2|7926.2|7920.2|7918.2|7912.2|5
1653613210000|2022-05-27 01:00:10|7917.7|7911.7|7919|7913|7919|7913|7915.7|7909.7|1
1653613220000|2022-05-27 01:00:20|7917.5|7911.5|7915|7909|7917.5|7911.5|7914.5|7908.5|8
1653613230000|2022-05-27 01:00:30|7917|7911|7917.5|7911.5|7917.5|7911.5|7917|7911|0
1653613240000|2022-05-27 01:00:40|7919.5|7913.5|7919.2|7913.2|7919.7|7913.7|7919.2|7913.2|1
1653613250000|2022-05-27 01:00:50|7918.2|7912.2|7915.5|7909.5|7918.5|7912.5|7915.5|7909.5|1
1653613260000|2022-05-27 01:01:00|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|0
1653613270000|2022-05-27 01:01:10|7916.7|7910.7|7918|7912|7919.5|7912.7|7916.7|7909.5|0
1653613280000|2022-05-27 01:01:20|7918.5|7912.5|7917.5|7911.5|7918.5|7912.5|7917.5|7911.5|0
1653613290000|2022-05-27 01:01:30|7917|7911|7916|7910|7917.5|7911.5|7915.5|7909.5|1
1653613300000|2022-05-27 01:01:40|7916.2|7910.2|7917.2|7911.2|7918.5|7912.5|7916.2|7910.2|1
1653613310000|2022-05-27 01:01:50|7917.5|7911.5|7916.2|7910.2|7918|7912|7916|7910|0
1653613320000|2022-05-27 01:02:00|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7915.5|7909.5|0
1653613330000|2022-05-27 01:02:10|7916|7910|7915.5|7909.5|7916|7910|7915.5|7909.5|0
1653613340000|2022-05-27 01:02:20|7915|7909|7918.5|7912.5|7918.5|7912.5|7915|7909|3
1653613350000|2022-05-27 01:02:30|7919|7913|7919|7913|7920.5|7914.5|7918.2|7912.2|2
1653613360000|2022-05-27 01:02:40|7918.7|7912.7|7917.2|7911.2|7918.7|7912.7|7915.5|7909.5|9
1653613370000|2022-05-27 01:02:50|7916.7|7910.7|7914|7908|7916.7|7910.7|7914|7908|3
1653613380000|2022-05-27 01:03:00|7915|7909|7915|7909|7916.5|7910.5|7915|7909|1
1653613390000|2022-05-27 01:03:10|7916|7910|7917|7911|7917|7911|7916|7910|1
1653613400000|2022-05-27 01:03:20|7916|7910|7917|7911|7917.2|7911.2|7916|7910|1
1653613410000|2022-05-27 01:03:30|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|0
1653613420000|2022-05-27 01:03:40|7916|7910|7918.5|7912.5|7918.5|7912.5|7916|7910|3
1653613430000|2022-05-27 01:03:50|7918|7912|7918|7912|7918|7912|7917.5|7911.5|1
1653613440000|2022-05-27 01:04:00|7918.5|7912.5|7921.7|7915.7|7921.7|7915.7|7918.5|7912.5|1
1653613450000|2022-05-27 01:04:10|7922|7916|7924|7918|7924|7918|7922|7916|2
1653613460000|2022-05-27 01:04:20|7924.2|7918.2|7922.5|7916.5|7924.2|7918.2|7922|7916|1
1653613470000|2022-05-27 01:04:30|7921.5|7915.5|7918.5|7912.5|7921.5|7915.5|7918.5|7912.5|1
1653613480000|2022-05-27 01:04:40|7918.7|7912.7|7919.5|7913.5|7919.7|7913.7|7918.5|7912.5|0
1653613490000|2022-05-27 01:04:50|7920.5|7914.5|7921.2|7915.2|7921.2|7915.2|7919.7|7913.7|0
1653613500000|2022-05-27 01:05:00|7922.2|7916.2|7921.7|7915.7|7923.2|7917.2|7921.7|7915.7|3
1653613510000|2022-05-27 01:05:10|7921.2|7915.2|7920.5|7914.5|7921.5|7915.5|7919.7|7913.7|0
1653613520000|2022-05-27 01:05:20|7920.7|7914.7|7923.5|7917.5|7923.5|7917.5|7920.7|7914.7|5
1653613530000|2022-05-27 01:05:30|7923|7917|7922.5|7916.5|7923|7917|7922.5|7916.5|0
1653613540000|2022-05-27 01:05:40|7923.2|7917.2|7923.5|7917.5|7924|7918|7922|7916|2
1653613550000|2022-05-27 01:05:50|7923|7917|7924.7|7918.7|7925|7919|7923|7917|1
1653613560000|2022-05-27 01:06:00|7922.7|7916.7|7922.5|7916.5|7922.7|7916.7|7922.5|7916.5|0
1653613570000|2022-05-27 01:06:10|7923.5|7917.5|7925.7|7919.7|7925.7|7919.7|7923.5|7917.5|6
1653613580000|2022-05-27 01:06:20|7926|7920|7926|7920|7926|7920|7926|7920|0
1653613590000|2022-05-27 01:06:30|7925.5|7919.5|7926|7920|7926|7920|7925.5|7919.5|0
1653613600000|2022-05-27 01:06:40|7925.5|7919.5|7921.7|7915.7|7925.5|7919.5|7920.5|7914.5|7
1653613610000|2022-05-27 01:06:50|7921.5|7915.5|7921|7915|7921.5|7915.5|7921|7915|0
1653613620000|2022-05-27 01:07:00|7921.2|7915.2|7921.5|7915.5|7921.7|7915.7|7920.2|7914.2|0
1653613640000|2022-05-27 01:07:20|7920.5|7914.5|7919.5|7913.5|7920.7|7914.7|7919|7913|0
1653613650000|2022-05-27 01:07:30|7919|7913|7920.5|7914.5|7920.7|7914.7|7918|7912|3
1653613670000|2022-05-27 01:07:50|7920.7|7914.7|7922|7916|7922|7916|7920.7|7914.7|0
1653613680000|2022-05-27 01:08:00|7922.5|7916.5|7924.5|7918.5|7924.5|7918.5|7922.5|7916.5|6
1653613690000|2022-05-27 01:08:10|7925|7919|7925.5|7919.5|7926|7920|7925|7919|0
1653613700000|2022-05-27 01:08:20|7924.7|7918.7|7925|7919|7925|7919|7924.7|7918.7|0
1653613710000|2022-05-27 01:08:30|7925.2|7919.2|7924.7|7918.7|7925.2|7919.2|7924.7|7918.7|0
1653613720000|2022-05-27 01:08:40|7925|7919|7925.2|7919.2|7925.2|7919.2|7925|7919|0
1653613730000|2022-05-27 01:08:50|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|0
1653613740000|2022-05-27 01:09:00|7923.2|7917.2|7922.4|7916.4|7923.2|7917.2|7922.4|7916.4|2
1653613750000|2022-05-27 01:09:10|7922.7|7916.7|7922.7|7916.7|7922.9|7916.9|7922.4|7916.4|0
1653613760000|2022-05-27 01:09:20|7922.9|7916.9|7922.2|7916.2|7923.2|7917.2|7922.2|7916.2|0
1653613770000|2022-05-27 01:09:30|7922.4|7916.4|7925.7|7919.7|7925.7|7919.7|7922.2|7916.2|1
1653613780000|2022-05-27 01:09:40|7925.2|7919.2|7925.2|7919.2|7925.7|7919.7|7925.2|7919.2|0
1653613790000|2022-05-27 01:09:50|7924.9|7918.9|7924.7|7918.7|7924.9|7918.9|7924.2|7918.2|1
1653613800000|2022-05-27 01:10:00|7925.2|7919.2|7923.7|7917.7|7925.2|7919.2|7923.7|7917.7|0
1653613810000|2022-05-27 01:10:10|7924.2|7918.2|7925.2|7919.2|7925.2|7919.2|7923.7|7917.7|0
1653613840000|2022-05-27 01:10:40|7925.4|7919.4|7925.7|7919.7|7925.7|7919.7|7925.4|7919.4|0
1653613850000|2022-05-27 01:10:50|7925.9|7919.9|7928.2|7922.2|7928.2|7922.2|7925.7|7919.7|3
1653613860000|2022-05-27 01:11:00|7927.7|7921.7|7927.2|7921.2|7927.9|7921.9|7926.7|7920.7|0
1653613870000|2022-05-27 01:11:10|7926.9|7920.9|7927.7|7921.7|7927.7|7921.7|7926.4|7920.4|0
1653613880000|2022-05-27 01:11:20|7927.2|7921.2|7927.4|7921.4|7927.7|7921.7|7927.2|7921.2|0
1653613890000|2022-05-27 01:11:30|7927.2|7921.2|7927.7|7921.7|7927.7|7921.7|7927.2|7921.2|0
1653613900000|2022-05-27 01:11:40|7927.2|7921.2|7926.4|7920.4|7927.2|7921.2|7926.4|7920.4|0
1653613910000|2022-05-27 01:11:50|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|2
1653613920000|2022-05-27 01:12:00|7927.4|7921.4|7926.4|7920.4|7927.4|7921.4|7926.4|7920.4|0
1653613930000|2022-05-27 01:12:10|7925.9|7919.9|7926.2|7920.2|7926.2|7920.2|7925.7|7919.7|0
1653613940000|2022-05-27 01:12:20|7926.4|7920.4|7926.4|7920.4|7926.4|7920.4|7926.4|7920.4|0
1653613950000|2022-05-27 01:12:30|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|0
1653613960000|2022-05-27 01:12:40|7927.7|7921.7|7927.2|7921.2|7927.7|7921.7|7927.2|7921.2|2
1653613970000|2022-05-27 01:12:50|7926.9|7920.9|7926.9|7920.9|7927.2|7921.2|7926.9|7920.9|0
1653613980000|2022-05-27 01:13:00|7927.2|7921.2|7926.4|7920.4|7927.2|7921.2|7926.4|7920.4|0
1653614000000|2022-05-27 01:13:20|7927.4|7921.4|7929.2|7923.2|7929.2|7923.2|7927.4|7921.4|0
1653614010000|2022-05-27 01:13:30|7928.2|7922.2|7928.2|7922.2|7928.2|7922.2|7928.2|7922.2|0
1653614020000|2022-05-27 01:13:40|7927.2|7921.2|7927.2|7921.2|7927.7|7921.7|7927.2|7921.2|0
1653614030000|2022-05-27 01:13:50|7927.7|7921.7|7927.7|7921.7|7927.7|7921.7|7927.2|7921.2|0
1653614040000|2022-05-27 01:14:00|7926.9|7920.9|7927.2|7921.2|7927.7|7921.7|7926.9|7920.9|0
1653614050000|2022-05-27 01:14:10|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|0
1653614060000|2022-05-27 01:14:20|7926.7|7920.7|7927.7|7921.7|7927.7|7921.7|7926.7|7920.7|0
1653614070000|2022-05-27 01:14:30|7927.4|7921.4|7927.2|7921.2|7927.7|7921.7|7927.2|7921.2|0
1653614080000|2022-05-27 01:14:40|7927.4|7921.4|7927.7|7921.7|7927.7|7921.7|7927.2|7921.2|0
1653614090000|2022-05-27 01:14:50|7927.2|7921.2|7929.2|7923.2|7929.9|7923.9|7927.2|7921.2|0
1653614100000|2022-05-27 01:15:00|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|0
1653614110000|2022-05-27 01:15:10|7928.7|7922.7|7927.7|7921.7|7928.7|7922.7|7927.7|7921.7|0
1653614140000|2022-05-27 01:15:40|7928.4|7922.4|7928.2|7922.2|7928.7|7922.7|7928.2|7922.2|0
1653614150000|2022-05-27 01:15:50|7928.4|7922.4|7929.4|7923.4|7929.7|7923.7|7928.4|7922.4|0
1653614160000|2022-05-27 01:16:00|7929.2|7923.2|7929.4|7923.4|7930.2|7924.2|7929.2|7923.2|0
1653614170000|2022-05-27 01:16:10|7929.2|7923.2|7929.2|7923.2|7929.4|7923.4|7928.7|7922.7|0
1653614180000|2022-05-27 01:16:20|7928.7|7922.7|7927.4|7921.4|7928.7|7922.7|7927.2|7921.2|0
1653614190000|2022-05-27 01:16:30|7927.2|7921.2|7926.4|7920.4|7927.9|7921.9|7926.4|7920.4|0
1653614200000|2022-05-27 01:16:40|7926.7|7920.7|7927.2|7921.2|7927.7|7921.7|7926.4|7920.4|0
1653614220000|2022-05-27 01:17:00|7926.7|7920.7|7926.4|7920.4|7926.7|7920.7|7926.2|7920.2|1
1653614230000|2022-05-27 01:17:10|7926.7|7920.7|7928.2|7922.2|7928.2|7922.2|7926.7|7920.7|0
1653614240000|2022-05-27 01:17:20|7928.4|7922.4|7931.2|7925.2|7931.7|7925.7|7927.4|7921.4|2
1653614250000|2022-05-27 01:17:30|7931.4|7925.4|7931.7|7925.7|7931.7|7925.7|7931.2|7925.2|0
1653614260000|2022-05-27 01:17:40|7932.4|7926.4|7933.9|7927.9|7933.9|7927.9|7932.2|7926.2|1
1653614270000|2022-05-27 01:17:50|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7932.9|7926.9|0
1653614280000|2022-05-27 01:18:00|7932.9|7926.9|7932.7|7926.7|7932.9|7926.9|7932.7|7926.7|0
1653614290000|2022-05-27 01:18:10|7933.2|7927.2|7933.2|7927.2|7933.9|7927.9|7932.9|7926.9|0
1653614300000|2022-05-27 01:18:20|7932.7|7926.7|7933.2|7927.2|7933.2|7927.2|7932.7|7926.7|2
1653614310000|2022-05-27 01:18:30|||||||||2
1653614320000|2022-05-27 01:18:40|7933.7|7927.7|7934.2|7928.2|7934.2|7928.2|7933.7|7927.7|1
1653614330000|2022-05-27 01:18:50|7933.9|7927.9|7936.2|7930.2|7936.7|7930.7|7933.7|7927.7|1
1653614340000|2022-05-27 01:19:00|7935.9|7929.9|7933.7|7927.7|7936.4|7930.4|7933.7|7927.7|2
1653614350000|2022-05-27 01:19:10|7934.4|7928.4|7934.7|7928.7|7934.7|7928.7|7934.4|7928.4|0
1653614360000|2022-05-27 01:19:20|7935.2|7929.2|7935.2|7929.2|7935.7|7929.7|7935.2|7929.2|0
1653614370000|2022-05-27 01:19:30|7937.2|7931.2|7935.2|7929.2|7937.2|7931.2|7935.2|7929.2|0
1653614400000|2022-05-27 01:20:00|7935.4|7929.4|7933.2|7927.2|7936.2|7930.2|7933.2|7927.2|1
1653614410000|2022-05-27 01:20:10|7932.7|7926.7|7932.9|7926.9|7932.9|7926.9|7932.7|7926.7|0
1653614420000|2022-05-27 01:20:20|7932.4|7926.4|7932.9|7926.9|7932.9|7926.9|7932.4|7926.4|0
1653614430000|2022-05-27 01:20:30|7932.7|7926.7|7932.4|7926.4|7932.7|7926.7|7932.2|7926.2|0
1653614440000|2022-05-27 01:20:40|7932.7|7926.7|7933.4|7927.4|7933.4|7927.4|7932.7|7926.7|0
1653614450000|2022-05-27 01:20:50|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|0
1653614460000|2022-05-27 01:21:00|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|0
1653614470000|2022-05-27 01:21:10|7933.9|7927.9|7933.7|7927.7|7933.9|7927.9|7933.7|7927.7|0
1653614480000|2022-05-27 01:21:20|7933.4|7927.4|7933.2|7927.2|7933.4|7927.4|7933.2|7927.2|1
1653614490000|2022-05-27 01:21:30|7933.4|7927.4|7933.2|7927.2|7933.4|7927.4|7933.2|7927.2|0
1653614500000|2022-05-27 01:21:40|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653614520000|2022-05-27 01:22:00|7932.2|7926.2|7931.4|7925.4|7932.2|7926.2|7930.9|7924.9|4
1653614530000|2022-05-27 01:22:10|7931.2|7925.2|7931.4|7925.4|7931.7|7925.7|7931.2|7925.2|0
1653614540000|2022-05-27 01:22:20|7930.9|7924.9|7930.9|7924.9|7931.4|7925.4|7930.7|7924.7|0
1653614550000|2022-05-27 01:22:30|7931.2|7925.2|7931.4|7925.4|7931.4|7925.4|7931.2|7925.2|0
1653614560000|2022-05-27 01:22:40|7931.2|7925.2|7931.2|7925.2|7931.4|7925.4|7930.9|7924.9|1
1653614580000|2022-05-27 01:23:00|7931.7|7925.7|7931.4|7925.4|7931.7|7925.7|7931.4|7925.4|0
1653614600000|2022-05-27 01:23:20|7931.9|7925.9|7933.7|7927.7|7933.7|7927.7|7931.9|7925.9|0
1653614650000|2022-05-27 01:24:10|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|0
1653614660000|2022-05-27 01:24:20|7934.7|7928.7|7934.9|7928.9|7934.9|7928.9|7934.7|7928.7|0
1653614700000|2022-05-27 01:25:00|7936.7|7930.7|7936.7|7930.7|7936.9|7930.9|7936.7|7930.7|1
1653614710000|2022-05-27 01:25:10|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|0
1653614720000|2022-05-27 01:25:20|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|0
1653614730000|2022-05-27 01:25:30|7936.7|7930.7|7937.2|7931.2|7937.2|7931.2|7936.7|7930.7|0
1653614740000|2022-05-27 01:25:40|7936.9|7930.9|7936.4|7930.4|7936.9|7930.9|7936.4|7930.4|0
1653614750000|2022-05-27 01:25:50|7936.2|7930.2|7935.9|7929.9|7936.2|7930.2|7935.4|7929.4|3
1653614760000|2022-05-27 01:26:00|7936.4|7930.4|7937.2|7931.2|7937.2|7931.2|7936.4|7930.4|0
1653614770000|2022-05-27 01:26:10|7937.4|7931.4|7934.4|7928.4|7937.4|7931.4|7933.9|7927.9|1
1653614780000|2022-05-27 01:26:20|7932.9|7926.9|7930.2|7924.2|7933.4|7927.4|7928.9|7922.9|2
1653614790000|2022-05-27 01:26:30|7929.9|7923.9|7928.2|7922.2|7929.9|7923.9|7927.7|7921.7|2
1653614800000|2022-05-27 01:26:40|7927.2|7921.2|7922.9|7916.9|7928.2|7922.2|7921.9|7915.9|6
1653614810000|2022-05-27 01:26:50|7922.7|7916.7|7921.9|7915.9|7922.7|7916.7|7921.9|7915.9|0
1653614840000|2022-05-27 01:27:20|7922.7|7916.7|7924.4|7918.4|7924.4|7918.4|7922.7|7916.7|2
1653614850000|2022-05-27 01:27:30|7921.9|7915.9|7921.9|7915.9|7922.2|7916.2|7921.9|7915.9|3
1653614880000|2022-05-27 01:28:00|7922.4|7916.4|7922.7|7916.7|7923.7|7917.7|7921.7|7915.7|3
1653614910000|2022-05-27 01:28:30|7922.9|7916.9|7923.7|7917.7|7923.7|7917.7|7922.9|7916.9|0
1653614920000|2022-05-27 01:28:40|7923.9|7917.9|7925.9|7919.9|7925.9|7919.9|7923.9|7917.9|1
1653614940000|2022-05-27 01:29:00|7926.2|7920.2|7924.2|7918.2|7926.2|7920.2|7924.2|7918.2|0
1653614960000|2022-05-27 01:29:20|7923.9|7917.9|7922.4|7916.4|7924.2|7918.2|7922.4|7916.4|0
1653614980000|2022-05-27 01:29:40|7923.6|7917.6|7923.4|7917.4|7923.9|7917.9|7923.4|7917.4|0
1653614990000|2022-05-27 01:29:50|7923.1|7917.1|7923.6|7917.6|7923.6|7917.6|7923.1|7917.1|0
1653615000000|2022-05-27 01:30:00|7923.9|7917.9|7923.4|7917.4|7923.9|7917.9|7923.4|7917.4|0
1653615010000|2022-05-27 01:30:10|7923.6|7917.6|7923.6|7917.6|7923.6|7917.6|7923.6|7917.6|0
1653615020000|2022-05-27 01:30:20|7923.1|7917.1|7923.9|7917.9|7923.9|7917.9|7923.1|7917.1|0
1653615030000|2022-05-27 01:30:30|7924.4|7918.4|7925.9|7919.9|7925.9|7919.9|7924.4|7918.4|1
1653615040000|2022-05-27 01:30:40|7926.6|7920.6|7926.1|7920.1|7926.9|7920.9|7926.1|7920.1|0
1653615050000|2022-05-27 01:30:50|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|0
1653615060000|2022-05-27 01:31:00|7925.9|7919.9|7926.1|7920.1|7926.1|7920.1|7925.9|7919.9|0
1653615070000|2022-05-27 01:31:10|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|0
1653615100000|2022-05-27 01:31:40|7926.4|7920.4|7926.1|7920.1|7926.4|7920.4|7926.1|7920.1|0
1653615110000|2022-05-27 01:31:50|7925.9|7919.9|7926.1|7920.1|7926.1|7920.1|7925.9|7919.9|0
1653615130000|2022-05-27 01:32:10|7924.9|7918.9|7925.6|7919.6|7926.4|7920.4|7924.1|7918.1|3
1653615140000|2022-05-27 01:32:20|7925.9|7919.9|7925.1|7919.1|7926.1|7920.1|7925.1|7919.1|3
1653615150000|2022-05-27 01:32:30|7925.9|7919.9|7925.9|7919.9|7926.9|7920.9|7925.1|7919.1|4
1653615160000|2022-05-27 01:32:40|7924.9|7918.9|7923.9|7917.9|7924.9|7918.9|7922.1|7916.1|1
1653615170000|2022-05-27 01:32:50|7924.1|7918.1|7922.1|7916.1|7924.9|7918.9|7921.4|7915.4|1
1653615180000|2022-05-27 01:33:00|7921.4|7915.4|7918.9|7912.9|7922.4|7916.4|7918.4|7912.4|7
1653615190000|2022-05-27 01:33:10|7919.4|7913.4|7919.9|7913.9|7923.6|7917.6|7919.4|7913.4|3
1653615200000|2022-05-27 01:33:20|7920.4|7914.4|7919.9|7913.9|7921.1|7915.1|7919.9|7913.9|2
1653615210000|2022-05-27 01:33:30|7920.1|7914.1|7919.9|7913.9|7920.4|7914.4|7919.9|7913.9|0
1653615220000|2022-05-27 01:33:40|7920.1|7914.1|7920.9|7914.9|7921.1|7915.1|7919.9|7913.9|0
1653615230000|2022-05-27 01:33:50|7920.6|7914.6|7920.4|7914.4|7920.6|7914.6|7920.4|7914.4|0
1653615240000|2022-05-27 01:34:00|7920.1|7914.1|7919.6|7913.6|7920.1|7914.1|7919.6|7913.6|0
1653615250000|2022-05-27 01:34:10|7919.4|7913.4|7919.1|7913.1|7919.4|7913.4|7918.9|7912.9|0
1653615260000|2022-05-27 01:34:20|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653615280000|2022-05-27 01:34:40|7919.9|7913.9|7922.6|7916.6|7922.6|7916.6|7919.9|7913.9|4
1653615290000|2022-05-27 01:34:50|7923.6|7917.6|7924.6|7918.6|7924.6|7918.6|7923.6|7917.6|2
1653615300000|2022-05-27 01:35:00|7925.1|7919.1|7926.1|7920.1|7928.1|7922.1|7925.1|7919.1|1
1653615310000|2022-05-27 01:35:10|7926.4|7920.4|7926.1|7920.1|7926.4|7920.4|7926.1|7920.1|0
1653615330000|2022-05-27 01:35:30|7925.9|7919.9|7925.9|7919.9|7926.1|7920.1|7925.9|7919.9|0
1653615360000|2022-05-27 01:36:00|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|0
1653615370000|2022-05-27 01:36:10|7924.6|7918.6|7922.6|7916.6|7924.6|7918.6|7922.6|7916.6|0
1653615390000|2022-05-27 01:36:30|7922.9|7916.9|7924.6|7918.6|7924.6|7918.6|7922.9|7916.9|0
1653615400000|2022-05-27 01:36:40|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|7923.9|7917.9|0
1653615410000|2022-05-27 01:36:50|7924.1|7918.1|7924.4|7918.4|7924.4|7918.4|7924.1|7918.1|0
1653615420000|2022-05-27 01:37:00|7923.4|7917.4|7922.6|7916.6|7923.4|7917.4|7922.4|7916.4|1
1653615430000|2022-05-27 01:37:10|7922.4|7916.4|7922.1|7916.1|7922.4|7916.4|7922.1|7916.1|0
1653615440000|2022-05-27 01:37:20|7921.9|7915.9|7923.4|7917.4|7923.4|7917.4|7921.4|7915.4|4
1653615450000|2022-05-27 01:37:30|7924.6|7918.6|7924.6|7918.6|7924.9|7918.9|7924.6|7918.6|0
1653615480000|2022-05-27 01:38:00|7924.9|7918.9|7925.4|7919.4|7925.4|7919.4|7924.9|7918.9|0
1653615490000|2022-05-27 01:38:10|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7923.1|7917.1|1
1653615500000|2022-05-27 01:38:20|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|7924.6|7918.6|0
1653615510000|2022-05-27 01:38:30|7924.4|7918.4|7923.6|7917.6|7924.4|7918.4|7923.4|7917.4|0
1653615520000|2022-05-27 01:38:40|7924.6|7918.6|7925.1|7919.1|7925.9|7919.9|7924.6|7918.6|2
1653615530000|2022-05-27 01:38:50|7924.9|7918.9|7923.4|7917.4|7924.9|7918.9|7922.9|7916.9|6
1653615540000|2022-05-27 01:39:00|7924.1|7918.1|7925.6|7919.6|7925.6|7919.6|7924.1|7918.1|0
1653615570000|2022-05-27 01:39:30|7926.4|7920.4|7926.1|7920.1|7926.6|7920.6|7926.1|7920.1|0
1653615580000|2022-05-27 01:39:40|7924.6|7918.6|7924.1|7918.1|7924.6|7918.6|7922.6|7916.6|1
1653615600000|2022-05-27 01:40:00|7926.1|7920.1|7928.6|7922.6|7928.6|7922.6|7926.1|7920.1|2
1653615610000|2022-05-27 01:40:10|7929.1|7923.1|7931.1|7925.1|7931.1|7925.1|7929.1|7923.1|1
1653615620000|2022-05-27 01:40:20|7931.4|7925.4|7931.6|7925.6|7931.6|7925.6|7931.4|7925.4|0
1653615630000|2022-05-27 01:40:30|7932.1|7926.1|7932.6|7926.6|7932.6|7926.6|7932.1|7926.1|0
1653615640000|2022-05-27 01:40:40|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|0
1653615660000|2022-05-27 01:41:00|7932.6|7926.6|7930.4|7924.4|7932.6|7926.6|7930.1|7924.1|1
1653615670000|2022-05-27 01:41:10|7930.6|7924.6|7930.4|7924.4|7930.6|7924.6|7929.6|7923.6|2
1653615680000|2022-05-27 01:41:20|7930.1|7924.1|7928.4|7922.4|7930.1|7924.1|7927.9|7921.9|9
1653615690000|2022-05-27 01:41:30|7927.9|7921.9|7926.6|7920.6|7928.1|7922.1|7924.6|7918.6|4
1653615700000|2022-05-27 01:41:40|7926.4|7920.4|7926.9|7920.9|7926.9|7920.9|7926.4|7920.4|2
1653615710000|2022-05-27 01:41:50|7927.4|7921.4|7924.9|7918.9|7927.4|7921.4|7923.4|7917.4|2
1653615720000|2022-05-27 01:42:00|7924.6|7918.6|7926.6|7920.6|7926.6|7920.6|7924.6|7918.6|2
1653615760000|2022-05-27 01:42:40|7927.4|7921.4|7928.4|7922.4|7928.4|7922.4|7927.4|7921.4|0
1653615790000|2022-05-27 01:43:10|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.4|7922.4|0
1653615800000|2022-05-27 01:43:20|7929.1|7923.1|7929.9|7923.9|7930.1|7924.1|7929.1|7923.1|0
1653615810000|2022-05-27 01:43:30|7930.1|7924.1|7929.4|7923.4|7930.1|7924.1|7929.4|7923.4|0
1653615820000|2022-05-27 01:43:40|7929.9|7923.9|7930.9|7924.9|7930.9|7924.9|7929.9|7923.9|0
1653615830000|2022-05-27 01:43:50|7931.6|7925.6|7930.4|7924.4|7932.4|7926.4|7930.4|7924.4|3
1653615840000|2022-05-27 01:44:00|7930.6|7924.6|7931.9|7925.9|7932.9|7926.9|7930.4|7924.4|0
1653615850000|2022-05-27 01:44:10|7932.4|7926.4|7932.6|7926.6|7932.9|7926.9|7932.1|7926.1|0
1653615870000|2022-05-27 01:44:30|7931.9|7925.9|7932.4|7926.4|7932.4|7926.4|7931.4|7925.4|0
1653615880000|2022-05-27 01:44:40|7932.9|7926.9|7934.4|7928.4|7934.4|7928.4|7932.9|7926.9|1
1653615890000|2022-05-27 01:44:50|7935.4|7929.4|7934.9|7928.9|7935.4|7929.4|7934.9|7928.9|0
1653615900000|2022-05-27 01:45:00|7935.4|7929.4|7936.9|7930.9|7936.9|7930.9|7935.4|7929.4|0
1653615910000|2022-05-27 01:45:10|7936.6|7930.6|7936.1|7930.1|7936.6|7930.6|7936.1|7930.1|0
1653615920000|2022-05-27 01:45:20|7936.6|7930.6|7934.9|7928.9|7936.6|7930.6|7934.4|7928.4|1
1653615930000|2022-05-27 01:45:30|7935.4|7929.4|7936.6|7930.6|7936.6|7930.6|7935.4|7929.4|0
1653615940000|2022-05-27 01:45:40|7936.4|7930.4|7936.6|7930.6|7936.6|7930.6|7936.1|7930.1|0
1653615960000|2022-05-27 01:46:00|7936.9|7930.9|7935.1|7929.1|7936.9|7930.9|7934.4|7928.4|3
1653615970000|2022-05-27 01:46:10|7934.9|7928.9|7934.6|7928.6|7934.9|7928.9|7934.6|7928.6|0
1653616020000|2022-05-27 01:47:00|7934.9|7928.9|7936.1|7930.1|7936.1|7930.1|7934.9|7928.9|0
1653616030000|2022-05-27 01:47:10|7935.6|7929.6|7935.4|7929.4|7935.6|7929.6|7935.4|7929.4|0
1653616070000|2022-05-27 01:47:50|7934.6|7928.6|7934.4|7928.4|7934.6|7928.6|7934.4|7928.4|0
1653616080000|2022-05-27 01:48:00|7935.1|7929.1|7944.1|7938.1|7944.1|7938.1|7934.9|7928.9|1
1653616090000|2022-05-27 01:48:10|7943.9|7937.9|7944.4|7938.4|7944.4|7938.4|7943.9|7937.9|0
1653616100000|2022-05-27 01:48:20|7944.1|7938.1|7943.4|7937.4|7944.1|7938.1|7943.4|7937.4|4
1653616110000|2022-05-27 01:48:30|7943.9|7937.9|7943.1|7937.1|7943.9|7937.9|7942.8|7936.8|1
1653616120000|2022-05-27 01:48:40|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|0
1653616130000|2022-05-27 01:48:50|7943.3|7937.3|7943.8|7937.8|7943.8|7937.8|7943.1|7937.1|0
1653616140000|2022-05-27 01:49:00|7943.3|7937.3|7942.6|7936.6|7943.8|7937.8|7942.6|7936.6|3
1653616150000|2022-05-27 01:49:10|7942.8|7936.8|7942.8|7936.8|7943.3|7937.3|7942.8|7936.8|1
1653616160000|2022-05-27 01:49:20|7939.8|7933.8|7941.6|7935.6|7941.6|7935.6|7939.8|7933.8|15
1653616170000|2022-05-27 01:49:30|7941.3|7935.3|7940.8|7934.8|7941.3|7935.3|7940.8|7934.8|0
1653616180000|2022-05-27 01:49:40|7941.3|7935.3|7941.3|7935.3|7942.3|7936.3|7941.3|7935.3|2
1653616190000|2022-05-27 01:49:50|7940.8|7934.8|7942.8|7936.8|7943.3|7937.3|7940.8|7934.8|2
1653616200000|2022-05-27 01:50:00|7943.1|7937.1|7943.3|7937.3|7945.8|7939.8|7943.1|7937.1|13
1653616210000|2022-05-27 01:50:10|7943.6|7937.6|7944.1|7938.1|7944.3|7938.3|7943.6|7937.6|1
1653616220000|2022-05-27 01:50:20|7943.8|7937.8|7941.8|7935.8|7943.8|7937.8|7941.8|7935.8|0
1653616230000|2022-05-27 01:50:30|7941.3|7935.3|7941.3|7935.3|7941.8|7935.8|7941.1|7935.1|0
1653616240000|2022-05-27 01:50:40|7941.8|7935.8|7941.3|7935.3|7941.8|7935.8|7941.3|7935.3|0
1653616250000|2022-05-27 01:50:50|7941.1|7935.1|7940.8|7934.8|7941.3|7935.3|7940.3|7934.3|0
1653616260000|2022-05-27 01:51:00|7940.3|7934.3|7940.3|7934.3|7940.8|7934.8|7939.3|7933.3|2
1653616270000|2022-05-27 01:51:10|7941.3|7935.3|7940.8|7934.8|7941.3|7935.3|7940.8|7934.8|0
1653616280000|2022-05-27 01:51:20|7941.1|7935.1|7941.3|7935.3|7941.3|7935.3|7941.1|7935.1|0
1653616290000|2022-05-27 01:51:30|7941.1|7935.1|7941.3|7935.3|7941.3|7935.3|7940.8|7934.8|0
1653616300000|2022-05-27 01:51:40|7940.8|7934.8|7941.3|7935.3|7941.3|7935.3|7940.8|7934.8|0
1653616310000|2022-05-27 01:51:50|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7941.8|7935.8|0
1653616320000|2022-05-27 01:52:00|7941.6|7935.6|7940.1|7934.1|7942.1|7936.1|7940.1|7934.1|1
1653616330000|2022-05-27 01:52:10|7941.1|7935.1|7941.3|7935.3|7941.3|7935.3|7941.1|7935.1|0
1653616340000|2022-05-27 01:52:20|7940.8|7934.8|7940.6|7934.6|7941.3|7935.3|7940.6|7934.6|0
1653616350000|2022-05-27 01:52:30|7940.8|7934.8|7941.1|7935.1|7941.1|7935.1|7940.8|7934.8|0
1653616360000|2022-05-27 01:52:40|7940.6|7934.6|7937.8|7931.8|7940.6|7934.6|7937.8|7931.8|0
1653616380000|2022-05-27 01:53:00|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|4
1653616400000|2022-05-27 01:53:20|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653616410000|2022-05-27 01:53:30|7938.3|7932.3|7939.8|7933.8|7939.8|7933.8|7938.3|7932.3|0
1653616420000|2022-05-27 01:53:40|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653616430000|2022-05-27 01:53:50|7940.6|7934.6|7940.8|7934.8|7942.3|7936.3|7940.6|7934.6|1
1653616440000|2022-05-27 01:54:00|7943.8|7937.8|7941.3|7935.3|7943.8|7937.8|7941.3|7935.3|4
1653616480000|2022-05-27 01:54:40|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|0
1653616500000|2022-05-27 01:55:00|7942.8|7936.8|7944.8|7938.8|7944.8|7938.8|7942.8|7936.8|1
1653616530000|2022-05-27 01:55:30|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|0
1653616560000|2022-05-27 01:56:00|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|2
1653616580000|2022-05-27 01:56:20|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|0
1653616610000|2022-05-27 01:56:50|7944.8|7938.8|7944.3|7938.3|7944.8|7938.8|7944.3|7938.3|0
1653616630000|2022-05-27 01:57:10|7943.3|7937.3|7944.3|7938.3|7944.8|7938.8|7943.3|7937.3|4
1653616640000|2022-05-27 01:57:20|7942.1|7936.1|7942.3|7936.3|7942.3|7936.3|7940.8|7934.8|6
1653616650000|2022-05-27 01:57:30|7941.6|7935.6|7939.3|7933.3|7941.8|7935.8|7938.8|7932.8|5
1653616660000|2022-05-27 01:57:40|7939.1|7933.1|7940.3|7934.3|7940.3|7934.3|7938.1|7932.1|3
1653616670000|2022-05-27 01:57:50|7940.1|7934.1|7939.3|7933.3|7940.3|7934.3|7939.1|7933.1|2
1653616680000|2022-05-27 01:58:00|7939.1|7933.1|7941.3|7935.3|7941.3|7935.3|7937.8|7931.8|2
1653616700000|2022-05-27 01:58:20|7940.8|7934.8|7939.8|7933.8|7940.8|7934.8|7939.8|7933.8|0
1653616720000|2022-05-27 01:58:40|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|7939.1|7933.1|0
1653616730000|2022-05-27 01:58:50|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|0
1653616740000|2022-05-27 01:59:00|7938.6|7932.6|7939.3|7933.3|7939.3|7933.3|7938.6|7932.6|1
1653616750000|2022-05-27 01:59:10|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7937.8|7931.8|2
1653616760000|2022-05-27 01:59:20|7938.1|7932.1|7937.3|7931.3|7938.1|7932.1|7937.3|7931.3|1
1653616780000|2022-05-27 01:59:40|7933.8|7927.8|7934.3|7928.3|7934.3|7928.3|7932.1|7926.1|3
1653616790000|2022-05-27 01:59:50|7935.1|7929.1|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|0
1653616800000|2022-05-27 02:00:00|7935.1|7929.1|7933.3|7927.3|7936.1|7930.1|7933.3|7927.3|2
1653616810000|2022-05-27 02:00:10|7932.6|7926.6|7932.6|7926.6|7934.3|7928.3|7932.6|7926.6|5
1653616820000|2022-05-27 02:00:20|7931.8|7925.8|7932.3|7926.3|7932.3|7926.3|7931.8|7925.8|0
1653616830000|2022-05-27 02:00:30|7932.1|7926.1|7934.3|7928.3|7934.3|7928.3|7931.8|7925.8|0
1653616840000|2022-05-27 02:00:40|7933.8|7927.8|7934.3|7928.3|7934.8|7928.8|7933.3|7927.3|0
1653616850000|2022-05-27 02:00:50|7935.1|7929.1|7934.6|7928.6|7935.1|7929.1|7934.6|7928.6|0
1653616860000|2022-05-27 02:01:00|7934.8|7928.8|7934.6|7928.6|7934.8|7928.8|7934.6|7928.6|0
1653616870000|2022-05-27 02:01:10|7934.8|7928.8|7933.6|7927.6|7934.8|7928.8|7933.6|7927.6|0
1653616880000|2022-05-27 02:01:20|7933.8|7927.8|7934.6|7928.6|7934.6|7928.6|7933.8|7927.8|0
1653616890000|2022-05-27 02:01:30|7934.3|7928.3|7934.3|7928.3|7934.8|7928.8|7933.8|7927.8|0
1653616900000|2022-05-27 02:01:40|7934.8|7928.8|7935.1|7929.1|7935.3|7929.3|7934.8|7928.8|0
1653616910000|2022-05-27 02:01:50|7934.6|7928.6|7934.3|7928.3|7934.6|7928.6|7933.8|7927.8|0
1653616920000|2022-05-27 02:02:00|7935.1|7929.1|7934.6|7928.6|7935.6|7929.6|7934.6|7928.6|0
1653616950000|2022-05-27 02:02:30|7934.8|7928.8|7935.1|7929.1|7935.8|7929.8|7934.1|7928.1|3
1653616960000|2022-05-27 02:02:40|7934.8|7928.8|7935.1|7929.1|7935.1|7929.1|7934.8|7928.8|0
1653616970000|2022-05-27 02:02:50|7935.3|7929.3|7935.6|7929.6|7936.6|7930.6|7934.8|7928.8|0
1653616980000|2022-05-27 02:03:00|7935.8|7929.8|7936.6|7930.6|7936.6|7930.6|7935.8|7929.8|0
1653616990000|2022-05-27 02:03:10|7936.3|7930.3|7938.8|7932.8|7938.8|7932.8|7936.3|7930.3|1
1653617000000|2022-05-27 02:03:20|7939.1|7933.1|7939.6|7933.6|7940.3|7934.3|7938.3|7932.3|2
1653617010000|2022-05-27 02:03:30|7939.8|7933.8|7939.6|7933.6|7939.8|7933.8|7939.6|7933.6|0
1653617020000|2022-05-27 02:03:40|7937.6|7931.6|7937.8|7931.8|7937.8|7931.8|7937.3|7931.3|1
1653617030000|2022-05-27 02:03:50|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653617040000|2022-05-27 02:04:00|7938.6|7932.6|7940.6|7934.6|7940.6|7934.6|7938.6|7932.6|0
1653617050000|2022-05-27 02:04:10|7940.3|7934.3|7941.3|7935.3|7941.3|7935.3|7940.3|7934.3|0
1653617060000|2022-05-27 02:04:20|7941.1|7935.1|7938.3|7932.3|7941.1|7935.1|7938.3|7932.3|0
1653617070000|2022-05-27 02:04:30|7938.8|7932.8|7939.6|7933.6|7939.6|7933.6|7938.8|7932.8|0
1653617080000|2022-05-27 02:04:40|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|0
1653617090000|2022-05-27 02:04:50|7938.3|7932.3|7941.1|7935.1|7941.1|7935.1|7938.3|7932.3|0
1653617100000|2022-05-27 02:05:00|7940.6|7934.6|7940.6|7934.6|7940.6|7934.6|7940.6|7934.6|0
1653617110000|2022-05-27 02:05:10|7940.8|7934.8|7940.6|7934.6|7940.8|7934.8|7940.6|7934.6|0
1653617120000|2022-05-27 02:05:20|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653617130000|2022-05-27 02:05:30|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653617140000|2022-05-27 02:05:40|7938.8|7932.8|7938.8|7932.8|7938.8|7932.8|7938.3|7932.3|0
1653617150000|2022-05-27 02:05:50|7939.8|7933.8|7939.8|7933.8|7939.8|7933.8|7939.3|7933.3|0
1653617160000|2022-05-27 02:06:00|7940.1|7934.1|7940.6|7934.6|7940.6|7934.6|7940.1|7934.1|1
1653617170000|2022-05-27 02:06:10|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|0
1653617180000|2022-05-27 02:06:20|7942.5|7936.5|7943.3|7937.3|7943.3|7937.3|7942.5|7936.5|4
1653617190000|2022-05-27 02:06:30|7943.1|7937.1|7942|7936|7943.1|7937.1|7940.8|7934.8|0
1653617200000|2022-05-27 02:06:40|7941.8|7935.8|7941.3|7935.3|7941.8|7935.8|7940.8|7934.8|0
1653617210000|2022-05-27 02:06:50|7941|7935|7940.3|7934.3|7941|7935|7940.3|7934.3|0
1653617220000|2022-05-27 02:07:00|7940.8|7934.8|7941.5|7935.5|7941.5|7935.5|7940.8|7934.8|1
1653617230000|2022-05-27 02:07:10|7942|7936|7943|7937|7943.5|7937.5|7942|7936|0
1653617240000|2022-05-27 02:07:20|7943.3|7937.3|7943.8|7937.8|7944|7938|7943.3|7937.3|1
1653617250000|2022-05-27 02:07:30|7944.5|7938.5|7944.8|7938.8|7944.8|7938.8|7944.5|7938.5|4
1653617260000|2022-05-27 02:07:40|7944.5|7938.5|7943.5|7937.5|7944.5|7938.5|7943.5|7937.5|0
1653617270000|2022-05-27 02:07:50|7943|7937|7942.5|7936.5|7943|7937|7942.3|7936.3|0
1653617280000|2022-05-27 02:08:00|7942.8|7936.8|7942.3|7936.3|7943.3|7937.3|7942.3|7936.3|0
1653617290000|2022-05-27 02:08:10|7942|7936|7942.8|7936.8|7944|7938|7942|7936|1
1653617300000|2022-05-27 02:08:20|7943.3|7937.3|7943|7937|7943.3|7937.3|7943|7937|0
1653617320000|2022-05-27 02:08:40|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|0
1653617330000|2022-05-27 02:08:50|7942|7936|7942|7936|7942.5|7936.5|7942|7936|0
1653617340000|2022-05-27 02:09:00|7941.8|7935.8|7940.8|7934.8|7941.8|7935.8|7940.8|7934.8|0
1653617350000|2022-05-27 02:09:10|7941|7935|7942|7936|7942|7936|7941|7935|0
1653617360000|2022-05-27 02:09:20|7942.3|7936.3|7942.5|7936.5|7942.5|7936.5|7942.3|7936.3|0
1653617400000|2022-05-27 02:10:00|7942|7936|7943.3|7937.3|7943.3|7937.3|7942|7936|0
1653617410000|2022-05-27 02:10:10|7943|7937|7942.5|7936.5|7943|7937|7942.5|7936.5|0
1653617430000|2022-05-27 02:10:30|7943|7937|7943.3|7937.3|7943.3|7937.3|7943|7937|0
1653617450000|2022-05-27 02:10:50|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.3|7937.3|0
1653617460000|2022-05-27 02:11:00|7943.3|7937.3|7943.3|7937.3|7943.5|7937.5|7943.3|7937.3|0
1653617470000|2022-05-27 02:11:10|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|0
1653617500000|2022-05-27 02:11:40|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|7943.3|7937.3|0
1653617520000|2022-05-27 02:12:00|7943|7937|7943|7937|7943|7937|7943|7937|0
1653617530000|2022-05-27 02:12:10|7942.8|7936.8|7943.3|7937.3|7944|7938|7942.8|7936.8|1
1653617540000|2022-05-27 02:12:20|7943.5|7937.5|7944|7938|7944|7938|7943.5|7937.5|6
1653617550000|2022-05-27 02:12:30|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|0
1653617570000|2022-05-27 02:12:50|7944|7938|7943.8|7937.8|7944|7938|7943.8|7937.8|0
1653617580000|2022-05-27 02:13:00|7943.3|7937.3|7943.8|7937.8|7944.3|7938.3|7943.3|7937.3|0
1653617590000|2022-05-27 02:13:10|7942.8|7936.8|7943|7937|7943|7937|7942.8|7936.8|0
1653617600000|2022-05-27 02:13:20|7943.3|7937.3|7943.8|7937.8|7943.8|7937.8|7943.3|7937.3|0
1653617610000|2022-05-27 02:13:30|7944|7938|7943|7937|7944|7938|7943|7937|0
1653617620000|2022-05-27 02:13:40|7943.3|7937.3|7943|7937|7943.5|7937.5|7943|7937|0
1653617630000|2022-05-27 02:13:50|7942.8|7936.8|7942.5|7936.5|7942.8|7936.8|7942.5|7936.5|0
1653617650000|2022-05-27 02:14:10|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|0
1653617660000|2022-05-27 02:14:20|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653617670000|2022-05-27 02:14:30|7942.3|7936.3|7941.3|7935.3|7942.3|7936.3|7941.3|7935.3|0
1653617680000|2022-05-27 02:14:40|7941|7935|7941|7935|7941|7935|7941|7935|0
1653617690000|2022-05-27 02:14:50|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1653617700000|2022-05-27 02:15:00|7941.5|7935.5|7941.5|7935.5|7941.5|7935.5|7941.5|7935.5|0
1653617710000|2022-05-27 02:15:10|7941.3|7935.3|7942|7936|7942|7936|7941|7935|1
1653617730000|2022-05-27 02:15:30|7942.5|7936.5|7943|7937|7943|7937|7942.5|7936.5|0
1653617800000|2022-05-27 02:16:40|7942.8|7936.8|7943|7937|7943|7937|7942.8|7936.8|0
1653617810000|2022-05-27 02:16:50|7942.8|7936.8|7943|7937|7943|7937|7942.8|7936.8|0
1653617830000|2022-05-27 02:17:10|7942.8|7936.8|7941.3|7935.3|7942.8|7936.8|7941.3|7935.3|0
1653617840000|2022-05-27 02:17:20|7941|7935|7941.3|7935.3|7941.3|7935.3|7941|7935|0
1653617860000|2022-05-27 02:17:40|7942.8|7936.8|7943|7937|7943|7937|7942.8|7936.8|0
1653617880000|2022-05-27 02:18:00|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653617890000|2022-05-27 02:18:10|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|0
1653617920000|2022-05-27 02:18:40|7943|7937|7943|7937|7943|7937|7943|7937|0
1653617930000|2022-05-27 02:18:50|7942.8|7936.8|7942.5|7936.5|7942.8|7936.8|7942.5|7936.5|0
1653617940000|2022-05-27 02:19:00|7941.3|7935.3|7941|7935|7941.3|7935.3|7941|7935|0
1653617950000|2022-05-27 02:19:10|7940.8|7934.8|7940.8|7934.8|7941|7935|7940.8|7934.8|0
1653618030000|2022-05-27 02:20:30|7941.3|7935.3|7942.8|7936.8|7943.5|7937.5|7941.3|7935.3|3
1653618040000|2022-05-27 02:20:40|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|0
1653618050000|2022-05-27 02:20:50|7942|7936|7942.5|7936.5|7942.5|7936.5|7941.8|7935.8|0
1653618090000|2022-05-27 02:21:30|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|0
1653618110000|2022-05-27 02:21:50|7941.5|7935.5|7941.3|7935.3|7941.5|7935.5|7941.3|7935.3|0
1653618150000|2022-05-27 02:22:30|7941.8|7935.8|7942.3|7936.3|7942.5|7936.5|7941.8|7935.8|4
1653618280000|2022-05-27 02:24:40|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|0
1653618290000|2022-05-27 02:24:50|7942|7936|7941.8|7935.8|7942|7936|7941.8|7935.8|0
1653618300000|2022-05-27 02:25:00|7941|7935|7941|7935|7941|7935|7941|7935|0
1653618310000|2022-05-27 02:25:10|7941.5|7935.5|7941.5|7935.5|7941.5|7935.5|7941.5|7935.5|0
1653618320000|2022-05-27 02:25:20|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|7941.8|7935.8|0
1653618330000|2022-05-27 02:25:30|7941.3|7935.3|7941.5|7935.5|7941.5|7935.5|7941.3|7935.3|0
1653618340000|2022-05-27 02:25:40|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1653618350000|2022-05-27 02:25:50|7941|7935|7940.5|7934.5|7941|7935|7940.5|7934.5|0
1653618440000|2022-05-27 02:27:20|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|4
1653618450000|2022-05-27 02:27:30|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|0
1653618510000|2022-05-27 02:28:30|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|0
1653618560000|2022-05-27 02:29:20|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|0
1653618600000|2022-05-27 02:30:00|7942.5|7936.5|7940.5|7934.5|7942.5|7936.5|7940.5|7934.5|2
1653618620000|2022-05-27 02:30:20|7940.7|7934.7|7940.7|7934.7|7940.7|7934.7|7940.7|7934.7|0
1653618630000|2022-05-27 02:30:30|7940.5|7934.5|7941.2|7935.2|7941.2|7935.2|7940.5|7934.5|0
1653618640000|2022-05-27 02:30:40|7942|7936|7944.7|7938.7|7944.7|7938.7|7941.5|7935.5|2
1653618650000|2022-05-27 02:30:50|7943.7|7937.7|7943|7937|7943.7|7937.7|7943|7937|10
1653618660000|2022-05-27 02:31:00|7943.5|7937.5|7943.7|7937.7|7943.7|7937.7|7943.5|7937.5|1
1653618670000|2022-05-27 02:31:10|7943.2|7937.2|7939.7|7933.7|7943.2|7937.2|7939.7|7933.7|4
1653618680000|2022-05-27 02:31:20|7939.5|7933.5|7940|7934|7940|7934|7939.5|7933.5|1
1653618690000|2022-05-27 02:31:30|7939.5|7933.5|7940.2|7934.2|7940.2|7934.2|7939.5|7933.5|0
1653618700000|2022-05-27 02:31:40|7940.5|7934.5|7940.7|7934.7|7941.5|7935.5|7940.5|7934.5|1
1653618710000|2022-05-27 02:31:50|7942.5|7936.5|7942|7936|7942.5|7936.5|7941.7|7935.7|1
1653618720000|2022-05-27 02:32:00|7942.2|7936.2|7942|7936|7943|7937|7942|7936|1
1653618730000|2022-05-27 02:32:10|7942.2|7936.2|7942.5|7936.5|7942.5|7936.5|7942.2|7936.2|0
1653618740000|2022-05-27 02:32:20|7943.2|7937.2|7942.5|7936.5|7943.7|7937.7|7942.5|7936.5|0
1653618750000|2022-05-27 02:32:30|7942.7|7936.7|7944|7938|7944|7938|7942.7|7936.7|1
1653618780000|2022-05-27 02:33:00|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|0
1653618790000|2022-05-27 02:33:10|7944|7938|7943|7937|7944|7938|7943|7937|0
1653618820000|2022-05-27 02:33:40|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|0
1653618830000|2022-05-27 02:33:50|7943.2|7937.2|7944|7938|7945|7939|7943|7937|4
1653618840000|2022-05-27 02:34:00|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.2|7937.2|0
1653618850000|2022-05-27 02:34:10|7943.2|7937.2|7943.2|7937.2|7943.7|7937.7|7943.2|7937.2|0
1653618860000|2022-05-27 02:34:20|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|7943.5|7937.5|0
1653618870000|2022-05-27 02:34:30|7943.7|7937.7|7945|7939|7945|7939|7943.7|7937.7|3
1653618880000|2022-05-27 02:34:40|7944.5|7938.5|7944|7938|7944.5|7938.5|7943.7|7937.7|0
1653618910000|2022-05-27 02:35:10|7943.5|7937.5|7946.2|7940.2|7946.2|7940.2|7943.5|7937.5|1
1653618920000|2022-05-27 02:35:20|7945.7|7939.7|7945.7|7939.7|7946.2|7940.2|7945.2|7939.2|0
1653618930000|2022-05-27 02:35:30|7946|7940|7946.7|7940.7|7946.7|7940.7|7946|7940|0
1653618940000|2022-05-27 02:35:40|7945.7|7939.7|7946.2|7940.2|7946.2|7940.2|7945.7|7939.7|0
1653618950000|2022-05-27 02:35:50|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1653618960000|2022-05-27 02:36:00|7951|7945|7953.2|7947.2|7953.2|7947.2|7951|7945|7
1653618970000|2022-05-27 02:36:10|7952|7946|7951.7|7945.7|7952|7946|7951.2|7945.2|1
1653618980000|2022-05-27 02:36:20|7952|7946|7952|7946|7952|7946|7952|7946|0
1653618990000|2022-05-27 02:36:30|7951.2|7945.2|7951|7945|7952|7946|7951|7945|0
1653619000000|2022-05-27 02:36:40|7950.2|7944.2|7949.2|7943.2|7950.5|7944.5|7949|7943|0
1653619010000|2022-05-27 02:36:50|7949.7|7943.7|7952.2|7946.2|7952.2|7946.2|7949.7|7943.7|7
1653619020000|2022-05-27 02:37:00|7952|7946|7952.5|7946.5|7952.7|7946.7|7951.2|7945.2|1
1653619030000|2022-05-27 02:37:10|7952.2|7946.2|7953.2|7947.2|7953.7|7947.7|7952.2|7946.2|0
1653619040000|2022-05-27 02:37:20|7953|7947|7955.2|7949.2|7955.5|7949.5|7952.7|7946.7|4
1653619050000|2022-05-27 02:37:30|7955.7|7949.7|7957.2|7951.2|7957.2|7951.2|7955.5|7949.5|6
1653619060000|2022-05-27 02:37:40|7957|7951|7957.2|7951.2|7957.2|7951.2|7956.7|7950.7|0
1653619070000|2022-05-27 02:37:50|7956.7|7950.7|7957|7951|7957.7|7951.7|7956.7|7950.7|6
1653619080000|2022-05-27 02:38:00|7955|7949|7957|7951|7957|7951|7954.2|7948.2|3
1653619090000|2022-05-27 02:38:10|7957.5|7951.5|7958.5|7952.5|7958.5|7952.5|7957.5|7951.5|1
1653619110000|2022-05-27 02:38:30|7958|7952|7957.5|7951.5|7958|7952|7957.5|7951.5|0
1653619130000|2022-05-27 02:38:50|7957|7951|7958|7952|7958|7952|7957|7951|0
1653619140000|2022-05-27 02:39:00|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|7957.5|7951.5|0
1653619150000|2022-05-27 02:39:10|7957|7951|7957|7951|7957|7951|7956.7|7950.7|0
1653619160000|2022-05-27 02:39:20|7956.7|7950.7|7957.2|7951.2|7957.2|7951.2|7956.7|7950.7|0
1653619170000|2022-05-27 02:39:30|7957.7|7951.7|7958.5|7952.5|7958.5|7952.5|7957.7|7951.7|2
1653619180000|2022-05-27 02:39:40|7958|7952|7957.5|7951.5|7958.5|7952.5|7957.5|7951.5|0
1653619200000|2022-05-27 02:40:00|7957|7951|7955.5|7949.5|7957|7951|7955.5|7949.5|0
1653619210000|2022-05-27 02:40:10|7955.2|7949.2|7955.5|7949.5|7955.5|7949.5|7955|7949|1
1653619220000|2022-05-27 02:40:20|7956|7950|7956.7|7950.7|7956.7|7950.7|7956|7950|0
1653619230000|2022-05-27 02:40:30|7957.2|7951.2|7957.2|7951.2|7957.2|7951.2|7956.7|7950.7|0
1653619240000|2022-05-27 02:40:40|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1653619250000|2022-05-27 02:40:50|7957|7951|7956.2|7950.2|7957.2|7951.2|7956.2|7950.2|0
1653619260000|2022-05-27 02:41:00|7956|7950|7956.7|7950.7|7956.7|7950.7|7955.2|7949.2|7
1653619280000|2022-05-27 02:41:20|7957|7951|7957.7|7951.7|7958.2|7952.2|7957|7951|0
1653619310000|2022-05-27 02:41:50|7958|7952|7958.2|7952.2|7958.2|7952.2|7958|7952|0
1653619320000|2022-05-27 02:42:00|7958|7952|7957.7|7951.7|7958|7952|7957.7|7951.7|0
1653619330000|2022-05-27 02:42:10|7957.5|7951.5|7957|7951|7957.5|7951.5|7957|7951|0
1653619340000|2022-05-27 02:42:20|7956.2|7950.2|7958|7952|7958|7952|7956.2|7950.2|9
1653619350000|2022-05-27 02:42:30|7957.7|7951.7|7957.7|7951.7|7957.7|7951.7|7957.5|7951.5|0
1653619360000|2022-05-27 02:42:40|7958.2|7952.2|7959|7953|7959|7953|7958.2|7952.2|0
1653619380000|2022-05-27 02:43:00|7958.7|7952.7|7957.7|7951.7|7958.7|7952.7|7957.2|7951.2|0
1653619390000|2022-05-27 02:43:10|7958|7952|7957.7|7951.7|7958|7952|7957.7|7951.7|0
1653619420000|2022-05-27 02:43:40|7958.2|7952.2|7958.5|7952.5|7958.5|7952.5|7958.2|7952.2|0
1653619430000|2022-05-27 02:43:50|7958.2|7952.2|7957.5|7951.5|7958.2|7952.2|7957.5|7951.5|0
1653619440000|2022-05-27 02:44:00|7958|7952|7957.5|7951.5|7958|7952|7957.5|7951.5|0
1653619460000|2022-05-27 02:44:20|7958|7952|7957.5|7951.5|7958.5|7952.5|7957.5|7951.5|0
1653619470000|2022-05-27 02:44:30|7958|7952|7958|7952|7958|7952|7958|7952|0
1653619500000|2022-05-27 02:45:00|7958.2|7952.2|7958|7952|7958.5|7952.5|7958|7952|0
1653619510000|2022-05-27 02:45:10|7957|7951|7958|7952|7958|7952|7957|7951|4
1653619520000|2022-05-27 02:45:20|7958.5|7952.5|7958|7952|7958.5|7952.5|7958|7952|0
1653619530000|2022-05-27 02:45:30|7958.7|7952.7|7959.5|7953.5|7959.5|7953.5|7958.7|7952.7|1
1653619560000|2022-05-27 02:46:00|7959.2|7953.2|7957.7|7951.7|7959.5|7953.5|7957.7|7951.7|0
1653619570000|2022-05-27 02:46:10|7958.5|7952.5|7957.4|7951.4|7958.5|7952.5|7957.4|7951.4|1
1653619590000|2022-05-27 02:46:30|7957.9|7951.9|7959.9|7953.9|7959.9|7953.9|7957.9|7951.9|0
1653619600000|2022-05-27 02:46:40|7959.7|7953.7|7959.4|7953.4|7959.7|7953.7|7959.4|7953.4|0
1653619610000|2022-05-27 02:46:50|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1653619620000|2022-05-27 02:47:00|7958.9|7952.9|7959.4|7953.4|7959.4|7953.4|7957.9|7951.9|1
1653619630000|2022-05-27 02:47:10|7959.2|7953.2|7959.4|7953.4|7959.4|7953.4|7959.2|7953.2|0
1653619640000|2022-05-27 02:47:20|7959.2|7953.2|7958.4|7952.4|7959.4|7953.4|7958.4|7952.4|4
1653619650000|2022-05-27 02:47:30|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|0
1653619660000|2022-05-27 02:47:40|7959.2|7953.2|7958.9|7952.9|7959.2|7953.2|7958.9|7952.9|0
1653619670000|2022-05-27 02:47:50|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653619680000|2022-05-27 02:48:00|7958.7|7952.7|7958.9|7952.9|7959.4|7953.4|7958.7|7952.7|1
1653619720000|2022-05-27 02:48:40|7958.7|7952.7|7958.4|7952.4|7958.7|7952.7|7958.4|7952.4|0
1653619750000|2022-05-27 02:49:10|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|7958.7|7952.7|0
1653619780000|2022-05-27 02:49:40|7958.9|7952.9|7958.9|7952.9|7959.2|7953.2|7958.9|7952.9|0
1653619790000|2022-05-27 02:49:50|7959.2|7953.2|7959.4|7953.4|7959.4|7953.4|7959.2|7953.2|0
1653619800000|2022-05-27 02:50:00|7959.7|7953.7|7959.2|7953.2|7959.7|7953.7|7959.2|7953.2|0
1653619810000|2022-05-27 02:50:10|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653619830000|2022-05-27 02:50:30|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1653619840000|2022-05-27 02:50:40|7958.9|7952.9|7958.7|7952.7|7958.9|7952.9|7958.7|7952.7|0
1653619900000|2022-05-27 02:51:40|7958.9|7952.9|7959.2|7953.2|7959.2|7953.2|7958.9|7952.9|0
1653619950000|2022-05-27 02:52:30|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|0
1653619960000|2022-05-27 02:52:40|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|0
1653619970000|2022-05-27 02:52:50|7961.4|7955.4|7960.2|7954.2|7961.7|7955.7|7960.2|7954.2|23
1653619980000|2022-05-27 02:53:00|7959.9|7953.9|7960.2|7954.2|7960.2|7954.2|7959.9|7953.9|1
1653619990000|2022-05-27 02:53:10|7959.9|7953.9|7959.4|7953.4|7959.9|7953.9|7959.4|7953.4|0
1653620000000|2022-05-27 02:53:20|7959.7|7953.7|7959.9|7953.9|7959.9|7953.9|7959.2|7953.2|0
1653620010000|2022-05-27 02:53:30|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|7959.7|7953.7|0
1653620020000|2022-05-27 02:53:40|7959.4|7953.4|7957.9|7951.9|7959.4|7953.4|7957.9|7951.9|1
1653620040000|2022-05-27 02:54:00|7957.4|7951.4|7955.7|7949.7|7957.4|7951.4|7955.4|7949.4|17
1653620080000|2022-05-27 02:54:40|7955.9|7949.9|7957.2|7951.2|7957.2|7951.2|7955.9|7949.9|1
1653620090000|2022-05-27 02:54:50|7956.9|7950.9|7956.7|7950.7|7957.2|7951.2|7956.7|7950.7|0
1653620100000|2022-05-27 02:55:00|7956.4|7950.4|7955.2|7949.2|7956.4|7950.4|7955.2|7949.2|1
1653620110000|2022-05-27 02:55:10|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|0
1653620120000|2022-05-27 02:55:20|7954.7|7948.7|7954.2|7948.2|7954.7|7948.7|7954.2|7948.2|1
1653620130000|2022-05-27 02:55:30|7954.4|7948.4|7954.9|7948.9|7954.9|7948.9|7954.4|7948.4|0
1653620140000|2022-05-27 02:55:40|7955.4|7949.4|7956.2|7950.2|7956.2|7950.2|7955.4|7949.4|1
1653620150000|2022-05-27 02:55:50|7955.7|7949.7|7955.2|7949.2|7955.7|7949.7|7955.2|7949.2|0
1653620180000|2022-05-27 02:56:20|7955.4|7949.4|7956.2|7950.2|7956.2|7950.2|7955.4|7949.4|0
1653620190000|2022-05-27 02:56:30|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|1
1653620200000|2022-05-27 02:56:40|7957.2|7951.2|7956.9|7950.9|7957.7|7951.7|7956.9|7950.9|1
1653620210000|2022-05-27 02:56:50|7956.7|7950.7|7957.2|7951.2|7957.2|7951.2|7956.7|7950.7|0
1653620220000|2022-05-27 02:57:00|7957.7|7951.7|7956.7|7950.7|7957.7|7951.7|7956.7|7950.7|0
1653620230000|2022-05-27 02:57:10|7956.9|7950.9|7958.4|7952.4|7958.4|7952.4|7956.9|7950.9|0
1653620240000|2022-05-27 02:57:20|7957.9|7951.9|7957.9|7951.9|7957.9|7951.9|7957.9|7951.9|0
1653620280000|2022-05-27 02:58:00|7957.7|7951.7|7957.9|7951.9|7957.9|7951.9|7957.7|7951.7|0
1653620330000|2022-05-27 02:58:50|7957.4|7951.4|7957.2|7951.2|7958.2|7952.2|7956.9|7950.9|0
1653620340000|2022-05-27 02:59:00|7956.7|7950.7|7957.4|7951.4|7957.4|7951.4|7956.7|7950.7|1
1653620350000|2022-05-27 02:59:10|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|0
1653620360000|2022-05-27 02:59:20|7957.7|7951.7|7957.7|7951.7|7957.7|7951.7|7957.7|7951.7|0
1653620370000|2022-05-27 02:59:30|7957.4|7951.4|7957.4|7951.4|7957.7|7951.7|7956.7|7950.7|0
1653620380000|2022-05-27 02:59:40|7958.2|7952.2|7958.4|7952.4|7958.4|7952.4|7958.2|7952.2|0
1653620390000|2022-05-27 02:59:50|7957.9|7951.9|7957.9|7951.9|7957.9|7951.9|7957.7|7951.7|0
1653620400000|2022-05-27 03:00:00|7958.2|7952.2|7958.4|7952.4|7958.9|7952.9|7957.9|7951.9|0
1653620410000|2022-05-27 03:00:10|7958.2|7952.2|7957.4|7951.4|7958.2|7952.2|7957.2|7951.2|0
1653620420000|2022-05-27 03:00:20|7956.7|7950.7|7957.4|7951.4|7957.4|7951.4|7956.4|7950.4|0
1653620440000|2022-05-27 03:00:40|7958.2|7952.2|7957.4|7951.4|7958.2|7952.2|7957.4|7951.4|0
1653620450000|2022-05-27 03:00:50|7957.7|7951.7|7957.9|7951.9|7957.9|7951.9|7956.9|7950.9|0
1653620460000|2022-05-27 03:01:00|7957.7|7951.7|7957.9|7951.9|7957.9|7951.9|7957.7|7951.7|0
1653620470000|2022-05-27 03:01:10|7957.7|7951.7|7957.9|7951.9|7957.9|7951.9|7957.7|7951.7|0
1653620480000|2022-05-27 03:01:20|7958.7|7952.7|7957.9|7951.9|7958.7|7952.7|7957.9|7951.9|1
1653620490000|2022-05-27 03:01:30|7958.2|7952.2|7958.9|7952.9|7958.9|7952.9|7958.2|7952.2|0
1653620500000|2022-05-27 03:01:40|7958.7|7952.7|7958.4|7952.4|7958.7|7952.7|7958.4|7952.4|0
1653620510000|2022-05-27 03:01:50|7958.7|7952.7|7958.9|7952.9|7958.9|7952.9|7958.7|7952.7|0
1653620520000|2022-05-27 03:02:00|7958.2|7952.2|7957.9|7951.9|7958.2|7952.2|7957.9|7951.9|0
1653620530000|2022-05-27 03:02:10|7958.4|7952.4|7959.4|7953.4|7959.4|7953.4|7958.4|7952.4|0
1653620540000|2022-05-27 03:02:20|7960.4|7954.4|7960.4|7954.4|7960.7|7954.7|7960.4|7954.4|2
1653620570000|2022-05-27 03:02:50|7960.7|7954.7|7960.4|7954.4|7960.9|7954.9|7960.4|7954.4|0
1653620580000|2022-05-27 03:03:00|7961.4|7955.4|7960.9|7954.9|7961.4|7955.4|7960.9|7954.9|1
1653620590000|2022-05-27 03:03:10|7960.7|7954.7|7961.2|7955.2|7961.7|7955.7|7960.7|7954.7|1
1653620630000|2022-05-27 03:03:50|7961.4|7955.4|7961.2|7955.2|7961.4|7955.4|7961.2|7955.2|0
1653620650000|2022-05-27 03:04:10|7960.7|7954.7|7960.7|7954.7|7960.7|7954.7|7960.7|7954.7|0
1653620660000|2022-05-27 03:04:20|7961.2|7955.2|7961.2|7955.2|7961.2|7955.2|7960.7|7954.7|0
1653620680000|2022-05-27 03:04:40|7960.7|7954.7|7960.2|7954.2|7960.7|7954.7|7959.7|7953.7|0
1653620690000|2022-05-27 03:04:50|7960.4|7954.4|7960.7|7954.7|7960.7|7954.7|7960.4|7954.4|1
1653620700000|2022-05-27 03:05:00|7960.2|7954.2|7960.2|7954.2|7960.2|7954.2|7959.7|7953.7|2
1653620710000|2022-05-27 03:05:10|7959.9|7953.9|7958.7|7952.7|7959.9|7953.9|7958.7|7952.7|5
1653620720000|2022-05-27 03:05:20|7959.2|7953.2|7958.7|7952.7|7959.2|7953.2|7958.7|7952.7|0
1653620730000|2022-05-27 03:05:30|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|7959.2|7953.2|0
1653620740000|2022-05-27 03:05:40|7959.7|7953.7|7960.2|7954.2|7960.2|7954.2|7959.2|7953.2|0
1653620750000|2022-05-27 03:05:50|7960.4|7954.4|7961.2|7955.2|7961.2|7955.2|7960.4|7954.4|1
1653620760000|2022-05-27 03:06:00|7961.7|7955.7|7962.7|7956.7|7962.7|7956.7|7961.7|7955.7|21
1653620770000|2022-05-27 03:06:10|7962.9|7956.9|7963.2|7957.2|7963.2|7957.2|7962.7|7956.7|22
1653620780000|2022-05-27 03:06:20|7962.9|7956.9|7962.7|7956.7|7963.2|7957.2|7962.7|7956.7|0
1653620800000|2022-05-27 03:06:40|7963.2|7957.2|7961.4|7955.4|7963.9|7957.9|7961.4|7955.4|7
1653620810000|2022-05-27 03:06:50|7961.9|7955.9|7961.2|7955.2|7961.9|7955.9|7961.2|7955.2|1
1653620820000|2022-05-27 03:07:00|7961.4|7955.4|7960.2|7954.2|7961.4|7955.4|7960.2|7954.2|0
1653620830000|2022-05-27 03:07:10|7960.4|7954.4|7960.7|7954.7|7960.7|7954.7|7960.4|7954.4|1
1653620850000|2022-05-27 03:07:30|7960.4|7954.4|7958.9|7952.9|7960.4|7954.4|7958.9|7952.9|0
1653620870000|2022-05-27 03:07:50|7959.2|7953.2|7960.9|7954.9|7960.9|7954.9|7959.2|7953.2|1
1653620880000|2022-05-27 03:08:00|7959.9|7953.9|7959.9|7953.9|7959.9|7953.9|7959.6|7953.6|0
1653620940000|2022-05-27 03:09:00|7959.6|7953.6|7959.9|7953.9|7959.9|7953.9|7959.4|7953.4|0
1653620960000|2022-05-27 03:09:20|7959.4|7953.4|7959.9|7953.9|7959.9|7953.9|7959.1|7953.1|2
1653620970000|2022-05-27 03:09:30|7960.1|7954.1|7960.9|7954.9|7960.9|7954.9|7960.1|7954.1|2
1653620980000|2022-05-27 03:09:40|7960.4|7954.4|7960.4|7954.4|7960.4|7954.4|7959.9|7953.9|0
1653620990000|2022-05-27 03:09:50|7960.1|7954.1|7959.9|7953.9|7960.1|7954.1|7959.9|7953.9|0
1653621000000|2022-05-27 03:10:00|7959.6|7953.6|7959.4|7953.4|7959.6|7953.6|7959.4|7953.4|0
1653621010000|2022-05-27 03:10:10|7959.1|7953.1|7959.4|7953.4|7959.4|7953.4|7958.6|7952.6|3
1653621020000|2022-05-27 03:10:20|7959.1|7953.1|7959.4|7953.4|7959.4|7953.4|7959.1|7953.1|0
1653621030000|2022-05-27 03:10:30|7959.9|7953.9|7959.4|7953.4|7959.9|7953.9|7959.4|7953.4|0
1653621040000|2022-05-27 03:10:40|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|0
1653621050000|2022-05-27 03:10:50|7959.4|7953.4|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|0
1653621060000|2022-05-27 03:11:00|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653621070000|2022-05-27 03:11:10|7959.6|7953.6|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|0
1653621080000|2022-05-27 03:11:20|7959.4|7953.4|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|0
1653621090000|2022-05-27 03:11:30|7959.4|7953.4|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|0
1653621110000|2022-05-27 03:11:50|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653621120000|2022-05-27 03:12:00|7959.1|7953.1|7959.1|7953.1|7959.1|7953.1|7959.1|7953.1|0
1653621130000|2022-05-27 03:12:10|7959.4|7953.4|7959.6|7953.6|7959.6|7953.6|7959.4|7953.4|0
1653621140000|2022-05-27 03:12:20|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|7959.4|7953.4|0
1653621150000|2022-05-27 03:12:30|7959.6|7953.6|7959.1|7953.1|7959.6|7953.6|7959.1|7953.1|0
1653621160000|2022-05-27 03:12:40|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|3
1653621170000|2022-05-27 03:12:50|7955.9|7949.9|7953.1|7947.1|7955.9|7949.9|7953.1|7947.1|4
1653621180000|2022-05-27 03:13:00|7952.6|7946.6|7953.9|7947.9|7954.4|7948.4|7952.6|7946.6|3
1653621190000|2022-05-27 03:13:10|7953.4|7947.4|7954.9|7948.9|7954.9|7948.9|7952.9|7946.9|3
1653621200000|2022-05-27 03:13:20|7955.1|7949.1|7955.9|7949.9|7955.9|7949.9|7955.1|7949.1|0
1653621210000|2022-05-27 03:13:30|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|7956.4|7950.4|0
1653621220000|2022-05-27 03:13:40|7955.6|7949.6|7955.1|7949.1|7955.6|7949.6|7954.6|7948.6|0
1653621300000|2022-05-27 03:15:00|7954.9|7948.9|7955.1|7949.1|7955.1|7949.1|7954.9|7948.9|0
1653621330000|2022-05-27 03:15:30|7955.4|7949.4|7958.1|7952.1|7958.1|7952.1|7955.4|7949.4|1
1653621340000|2022-05-27 03:15:40|7958.4|7952.4|7958.6|7952.6|7958.6|7952.6|7958.4|7952.4|0
1653621360000|2022-05-27 03:16:00|7959.1|7953.1|7957.9|7951.9|7959.1|7953.1|7957.9|7951.9|0
1653621370000|2022-05-27 03:16:10|7958.1|7952.1|7956.9|7950.9|7958.6|7952.6|7956.9|7950.9|0
1653621380000|2022-05-27 03:16:20|7957.1|7951.1|7957.4|7951.4|7958.1|7952.1|7957.1|7951.1|0
1653621390000|2022-05-27 03:16:30|7957.6|7951.6|7958.1|7952.1|7958.1|7952.1|7957.4|7951.4|0
1653621400000|2022-05-27 03:16:40|7957.9|7951.9|7956.6|7950.6|7957.9|7951.9|7956.6|7950.6|0
1653621410000|2022-05-27 03:16:50|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|7956.9|7950.9|0
1653621420000|2022-05-27 03:17:00|7956.6|7950.6|7954.9|7948.9|7956.6|7950.6|7954.9|7948.9|0
1653621430000|2022-05-27 03:17:10|7955.1|7949.1|7954.9|7948.9|7955.1|7949.1|7954.9|7948.9|0
1653621440000|2022-05-27 03:17:20|7955.1|7949.1|7955.4|7949.4|7955.9|7949.9|7955.1|7949.1|0
1653621460000|2022-05-27 03:17:40|7955.9|7949.9|7954.9|7948.9|7956.4|7950.4|7954.9|7948.9|0
1653621470000|2022-05-27 03:17:50|7955.1|7949.1|7954.9|7948.9|7955.4|7949.4|7954.9|7948.9|0
1653621490000|2022-05-27 03:18:10|7955.4|7949.4|7954.9|7948.9|7955.4|7949.4|7954.9|7948.9|0
1653621500000|2022-05-27 03:18:20|7955.1|7949.1|7955.6|7949.6|7955.6|7949.6|7955.1|7949.1|0
1653621510000|2022-05-27 03:18:30|7955.9|7949.9|7957.4|7951.4|7957.6|7951.6|7955.9|7949.9|0
1653621520000|2022-05-27 03:18:40|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|7957.1|7951.1|0
1653621530000|2022-05-27 03:18:50|7957.4|7951.4|7957.1|7951.1|7957.4|7951.4|7957.1|7951.1|0
1653621550000|2022-05-27 03:19:10|7956.9|7950.9|7956.6|7950.6|7957.1|7951.1|7956.6|7950.6|0
1653621560000|2022-05-27 03:19:20|7956.9|7950.9|7957.1|7951.1|7957.1|7951.1|7956.9|7950.9|0
1653621600000|2022-05-27 03:20:00|7956.9|7950.9|7957.1|7951.1|7957.1|7951.1|7956.6|7950.6|0
1653621610000|2022-05-27 03:20:10|7956.9|7950.9|7955.9|7949.9|7956.9|7950.9|7955.9|7949.9|0
1653621620000|2022-05-27 03:20:20|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.4|7950.4|0
1653621630000|2022-05-27 03:20:30|7956.4|7950.4|7956.6|7950.6|7956.6|7950.6|7956.4|7950.4|0
1653621650000|2022-05-27 03:20:50|7956.4|7950.4|7956.6|7950.6|7956.6|7950.6|7956.4|7950.4|0
1653621660000|2022-05-27 03:21:00|7956.9|7950.9|7955.1|7949.1|7956.9|7950.9|7954.9|7948.9|1
1653621670000|2022-05-27 03:21:10|7954.9|7948.9|7954.4|7948.4|7954.9|7948.9|7954.1|7948.1|0
1653621680000|2022-05-27 03:21:20|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|7954.9|7948.9|1
1653621720000|2022-05-27 03:22:00|7955.1|7949.1|7954.6|7948.6|7955.1|7949.1|7954.6|7948.6|0
1653621740000|2022-05-27 03:22:20|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|0
1653621770000|2022-05-27 03:22:50|7954.6|7948.6|7954.9|7948.9|7955.4|7949.4|7954.6|7948.6|1
1653621780000|2022-05-27 03:23:00|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|7955.1|7949.1|0
1653621790000|2022-05-27 03:23:10|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|0
1653621800000|2022-05-27 03:23:20|7954.9|7948.9|7954.4|7948.4|7954.9|7948.9|7954.4|7948.4|1
1653621810000|2022-05-27 03:23:30|7954.6|7948.6|7954.1|7948.1|7954.6|7948.6|7954.1|7948.1|0
1653621820000|2022-05-27 03:23:40|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|0
1653621840000|2022-05-27 03:24:00|7954.1|7948.1|7956.1|7950.1|7956.1|7950.1|7954.1|7948.1|0
1653621860000|2022-05-27 03:24:20|7955.9|7949.9|7954.6|7948.6|7955.9|7949.9|7954.1|7948.1|1
1653621900000|2022-05-27 03:25:00|7954.4|7948.4|7954.6|7948.6|7954.6|7948.6|7954.1|7948.1|0
1653621930000|2022-05-27 03:25:30|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|7954.1|7948.1|0
1653621940000|2022-05-27 03:25:40|7952.9|7946.9|7953.4|7947.4|7953.4|7947.4|7952.9|7946.9|2
1653621950000|2022-05-27 03:25:50|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|0
1653621960000|2022-05-27 03:26:00|7954.1|7948.1|7955.4|7949.4|7955.4|7949.4|7954.1|7948.1|0
1653621970000|2022-05-27 03:26:10|7955.6|7949.6|7955.9|7949.9|7956.1|7950.1|7955.4|7949.4|0
1653621980000|2022-05-27 03:26:20|7955.6|7949.6|7955.1|7949.1|7955.6|7949.6|7955.1|7949.1|0
1653621990000|2022-05-27 03:26:30|7955.4|7949.4|7955.4|7949.4|7955.6|7949.6|7954.6|7948.6|0
1653622000000|2022-05-27 03:26:40|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.4|7949.4|0
1653622010000|2022-05-27 03:26:50|7955.4|7949.4|7955.4|7949.4|7955.4|7949.4|7955.1|7949.1|0
1653622020000|2022-05-27 03:27:00|7955.6|7949.6|7956.1|7950.1|7956.9|7950.9|7955.6|7949.6|0
1653622030000|2022-05-27 03:27:10|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|7955.6|7949.6|0
1653622040000|2022-05-27 03:27:20|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1653622060000|2022-05-27 03:27:40|7955.6|7949.6|7955.8|7949.8|7955.8|7949.8|7955.6|7949.6|0
1653622070000|2022-05-27 03:27:50|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|7956.1|7950.1|0
1653622080000|2022-05-27 03:28:00|7956.3|7950.3|7956.6|7950.6|7956.9|7950.9|7956.3|7950.3|0
1653622120000|2022-05-27 03:28:40|7956.8|7950.8|7956.8|7950.8|7956.8|7950.8|7956.6|7950.6|0
1653622130000|2022-05-27 03:28:50|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|0
1653622140000|2022-05-27 03:29:00|7956.8|7950.8|7954.6|7948.6|7956.8|7950.8|7954.1|7948.1|2
1653622150000|2022-05-27 03:29:10|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|0
1653622160000|2022-05-27 03:29:20|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.1|7948.1|0
1653622170000|2022-05-27 03:29:30|7954.8|7948.8|7954.8|7948.8|7954.8|7948.8|7954.6|7948.6|0
1653622180000|2022-05-27 03:29:40|7954.6|7948.6|7953.6|7947.6|7954.6|7948.6|7953.6|7947.6|0
1653622190000|2022-05-27 03:29:50|7954.8|7948.8|7955.1|7949.1|7955.3|7949.3|7954.6|7948.6|1
1653622200000|2022-05-27 03:30:00|7954.8|7948.8|7953.6|7947.6|7954.8|7948.8|7953.6|7947.6|0
1653622210000|2022-05-27 03:30:10|7953.1|7947.1|7953.1|7947.1|7953.1|7947.1|7953.1|7947.1|1
1653622220000|2022-05-27 03:30:20|7952.8|7946.8|7952.3|7946.3|7952.8|7946.8|7952.3|7946.3|0
1653622230000|2022-05-27 03:30:30|7952.1|7946.1|7951.1|7945.1|7952.8|7946.8|7951.1|7945.1|2
1653622240000|2022-05-27 03:30:40|7951.3|7945.3|7951.6|7945.6|7951.6|7945.6|7951.3|7945.3|1
1653622250000|2022-05-27 03:30:50|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.1|7946.1|0
1653622260000|2022-05-27 03:31:00|7952.1|7946.1|7952.8|7946.8|7952.8|7946.8|7950.6|7944.6|2
1653622270000|2022-05-27 03:31:10|7952.6|7946.6|7952.3|7946.3|7952.6|7946.6|7952.3|7946.3|0
1653622280000|2022-05-27 03:31:20|7952.1|7946.1|7952.3|7946.3|7952.3|7946.3|7952.1|7946.1|1
1653622300000|2022-05-27 03:31:40|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653622310000|2022-05-27 03:31:50|7951.6|7945.6|7951.1|7945.1|7951.6|7945.6|7951.1|7945.1|0
1653622330000|2022-05-27 03:32:10|7951.3|7945.3|7951.6|7945.6|7951.6|7945.6|7951.3|7945.3|1
1653622340000|2022-05-27 03:32:20|7951.8|7945.8|7954.1|7948.1|7954.1|7948.1|7951.8|7945.8|4
1653622350000|2022-05-27 03:32:30|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|7954.6|7948.6|0
1653622360000|2022-05-27 03:32:40|7954.3|7948.3|7954.1|7948.1|7954.3|7948.3|7954.1|7948.1|1
1653622370000|2022-05-27 03:32:50|7954.3|7948.3|7954.1|7948.1|7954.3|7948.3|7954.1|7948.1|0
1653622380000|2022-05-27 03:33:00|7953.1|7947.1|7952.6|7946.6|7953.1|7947.1|7952.6|7946.6|1
1653622390000|2022-05-27 03:33:10|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653622400000|2022-05-27 03:33:20|7951.8|7945.8|7951.6|7945.6|7951.8|7945.8|7951.6|7945.6|0
1653622420000|2022-05-27 03:33:40|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|1
1653622430000|2022-05-27 03:33:50|7952.1|7946.1|7952.3|7946.3|7952.3|7946.3|7952.1|7946.1|1
1653622440000|2022-05-27 03:34:00|7952.1|7946.1|7951.6|7945.6|7952.1|7946.1|7951.6|7945.6|1
1653622500000|2022-05-27 03:35:00|7952.1|7946.1|7953.1|7947.1|7953.1|7947.1|7952.1|7946.1|5
1653622550000|2022-05-27 03:35:50|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|0
1653622560000|2022-05-27 03:36:00|7953.3|7947.3|7953.1|7947.1|7953.3|7947.3|7953.1|7947.1|0
1653622580000|2022-05-27 03:36:20|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|7953.6|7947.6|1
1653622600000|2022-05-27 03:36:40|7953.3|7947.3|7953.1|7947.1|7953.3|7947.3|7953.1|7947.1|1
1653622650000|2022-05-27 03:37:30|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|0
1653622660000|2022-05-27 03:37:40|7952.6|7946.6|7952.1|7946.1|7952.6|7946.6|7952.1|7946.1|0
1653622670000|2022-05-27 03:37:50|||||||||2
1653622680000|2022-05-27 03:38:00|7951.8|7945.8|7951.8|7945.8|7952.1|7946.1|7951.6|7945.6|0
1653622690000|2022-05-27 03:38:10|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653622700000|2022-05-27 03:38:20|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|0
1653622730000|2022-05-27 03:38:50|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653622740000|2022-05-27 03:39:00|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|7951.8|7945.8|0
1653622750000|2022-05-27 03:39:10|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653622790000|2022-05-27 03:39:50|7951.8|7945.8|7951.8|7945.8|7952.1|7946.1|7951.8|7945.8|0
1653622800000|2022-05-27 03:40:00|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|7951.6|7945.6|0
1653622840000|2022-05-27 03:40:40|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|0
1653622860000|2022-05-27 03:41:00|7951.3|7945.3|7952.1|7946.1|7952.1|7946.1|7951.3|7945.3|0
1653622870000|2022-05-27 03:41:10|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|7950.8|7944.8|1
1653622880000|2022-05-27 03:41:20|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653622890000|2022-05-27 03:41:30|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|7951.1|7945.1|0
1653622900000|2022-05-27 03:41:40|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653622910000|2022-05-27 03:41:50|7951.8|7945.8|7950.8|7944.8|7951.8|7945.8|7950.6|7944.6|1
1653622920000|2022-05-27 03:42:00|7949.3|7943.3|7948.1|7942.1|7949.3|7943.3|7948.1|7942.1|3
1653622940000|2022-05-27 03:42:20|7947.8|7941.8|7947.6|7941.6|7947.8|7941.8|7947.6|7941.6|0
1653622950000|2022-05-27 03:42:30|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|2
1653622960000|2022-05-27 03:42:40|7948.8|7942.8|7948.6|7942.6|7948.8|7942.8|7948.6|7942.6|1
1653622970000|2022-05-27 03:42:50|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|0
1653622980000|2022-05-27 03:43:00|7948.6|7942.6|7948.6|7942.6|7948.8|7942.8|7948.6|7942.6|1
1653622990000|2022-05-27 03:43:10|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|0
1653623000000|2022-05-27 03:43:20|7948.6|7942.6|7948.8|7942.8|7949.1|7943.1|7948.6|7942.6|0
1653623010000|2022-05-27 03:43:30|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|0
1653623050000|2022-05-27 03:44:10|7948.3|7942.3|7948.1|7942.1|7948.3|7942.3|7948.1|7942.1|0
1653623070000|2022-05-27 03:44:30|7948.3|7942.3|7948.6|7942.6|7948.6|7942.6|7948.3|7942.3|0
1653623080000|2022-05-27 03:44:40|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|7949.1|7943.1|0
1653623130000|2022-05-27 03:45:30|7948.8|7942.8|7949.6|7943.6|7949.6|7943.6|7948.8|7942.8|1
1653623140000|2022-05-27 03:45:40|7949.8|7943.8|7949.8|7943.8|7950.8|7944.8|7949.8|7943.8|2
1653623310000|2022-05-27 03:48:30|7949.6|7943.6|7949.1|7943.1|7949.6|7943.6|7949.1|7943.1|0
1653623320000|2022-05-27 03:48:40|7948.8|7942.8|7948|7942|7948.8|7942.8|7948|7942|1
1653623350000|2022-05-27 03:49:10|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|0
1653623370000|2022-05-27 03:49:30|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653623380000|2022-05-27 03:49:40|||||||||1
1653623390000|2022-05-27 03:49:50|7947|7941|7946.8|7940.8|7947|7941|7946.8|7940.8|1
1653623400000|2022-05-27 03:50:00|7947|7941|7947|7941|7947|7941|7947|7941|0
1653623410000|2022-05-27 03:50:10|7947.3|7941.3|7948|7942|7948|7942|7947.3|7941.3|1
1653623420000|2022-05-27 03:50:20|7947.8|7941.8|7947.3|7941.3|7947.8|7941.8|7947|7941|0
1653623470000|2022-05-27 03:51:10|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|0
1653623480000|2022-05-27 03:51:20|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653623490000|2022-05-27 03:51:30|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|0
1653623500000|2022-05-27 03:51:40|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|0
1653623520000|2022-05-27 03:52:00|7946.5|7940.5|7947|7941|7947.3|7941.3|7946.5|7940.5|2
1653623530000|2022-05-27 03:52:10|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653623540000|2022-05-27 03:52:20|7948|7942|7948|7942|7948|7942|7948|7942|2
1653623550000|2022-05-27 03:52:30|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7947.5|7941.5|0
1653623560000|2022-05-27 03:52:40|7947.5|7941.5|7947.3|7941.3|7947.5|7941.5|7947.3|7941.3|0
1653623580000|2022-05-27 03:53:00|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|0
1653623640000|2022-05-27 03:54:00|7947.3|7941.3|7948.5|7942.5|7948.5|7942.5|7947.3|7941.3|0
1653623650000|2022-05-27 03:54:10|||||||||1
1653623660000|2022-05-27 03:54:20|7947.3|7941.3|7947.3|7941.3|7947.5|7941.5|7947.3|7941.3|2
1653623680000|2022-05-27 03:54:40|7947.5|7941.5|7950.5|7944.5|7950.5|7944.5|7947.3|7941.3|2
1653623690000|2022-05-27 03:54:50|7950.3|7944.3|7949.3|7943.3|7950.3|7944.3|7949.3|7943.3|0
1653623740000|2022-05-27 03:55:40|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|0
1653623770000|2022-05-27 03:56:10|7950|7944|7950.5|7944.5|7950.5|7944.5|7950|7944|0
1653623800000|2022-05-27 03:56:40|7950.8|7944.8|7951.5|7945.5|7952|7946|7950.8|7944.8|0
1653623820000|2022-05-27 03:57:00|7951.3|7945.3|7950.5|7944.5|7951.3|7945.3|7950.5|7944.5|0
1653623830000|2022-05-27 03:57:10|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1653623870000|2022-05-27 03:57:50|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|0
1653623890000|2022-05-27 03:58:10|7949.3|7943.3|7948.8|7942.8|7949.3|7943.3|7948.8|7942.8|0
1653623930000|2022-05-27 03:58:50|7948.3|7942.3|7947.3|7941.3|7948.3|7942.3|7947|7941|4
1653623940000|2022-05-27 03:59:00|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|0
1653623970000|2022-05-27 03:59:30|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653624000000|2022-05-27 04:00:00|7947.5|7941.5|7948.8|7942.8|7948.8|7942.8|7947.5|7941.5|2
1653624070000|2022-05-27 04:01:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653624080000|2022-05-27 04:01:20|7948.5|7942.5|7948.8|7942.8|7948.8|7942.8|7948.5|7942.5|1
1653624130000|2022-05-27 04:02:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|1
1653624140000|2022-05-27 04:02:20|7948.8|7942.8|7949.5|7943.5|7949.5|7943.5|7948.8|7942.8|2
1653624150000|2022-05-27 04:02:30|7949.8|7943.8|7950.8|7944.8|7950.8|7944.8|7949.8|7943.8|1
1653624160000|2022-05-27 04:02:40|7950.5|7944.5|7950.3|7944.3|7950.5|7944.5|7950.3|7944.3|1
1653624180000|2022-05-27 04:03:00|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|0
1653624190000|2022-05-27 04:03:10|7950|7944|7949.3|7943.3|7950.3|7944.3|7949.3|7943.3|1
1653624200000|2022-05-27 04:03:20|7949.5|7943.5|7950.3|7944.3|7950.5|7944.5|7949.5|7943.5|2
1653624220000|2022-05-27 04:03:40|7951|7945|7951.3|7945.3|7951.3|7945.3|7951|7945|0
1653624270000|2022-05-27 04:04:30|7950.8|7944.8|7950.3|7944.3|7950.8|7944.8|7950.3|7944.3|0
1653624290000|2022-05-27 04:04:50|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|0
1653624310000|2022-05-27 04:05:10|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1653624320000|2022-05-27 04:05:20|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|7950.5|7944.5|0
1653624360000|2022-05-27 04:06:00|7950.3|7944.3|7947.5|7941.5|7950.3|7944.3|7947.5|7941.5|3
1653624370000|2022-05-27 04:06:10|7946|7940|7946.8|7940.8|7946.8|7940.8|7946|7940|8
1653624380000|2022-05-27 04:06:20|7946.5|7940.5|7946.3|7940.3|7946.5|7940.5|7946|7940|0
1653624390000|2022-05-27 04:06:30|7946|7940|7945.5|7939.5|7946|7940|7945.5|7939.5|2
1653624400000|2022-05-27 04:06:40|7945.3|7939.3|7945|7939|7945.3|7939.3|7945|7939|0
1653624410000|2022-05-27 04:06:50|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|7945.3|7939.3|12
1653624420000|2022-05-27 04:07:00|||||||||1
1653624460000|2022-05-27 04:07:40|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|2
1653624470000|2022-05-27 04:07:50|7946|7940|7946.5|7940.5|7946.5|7940.5|7946|7940|0
1653624480000|2022-05-27 04:08:00|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1653624510000|2022-05-27 04:08:30|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|1
1653624520000|2022-05-27 04:08:40|7946|7940|7945.7|7939.7|7946|7940|7945.7|7939.7|0
1653624540000|2022-05-27 04:09:00|7945.5|7939.5|7945.2|7939.2|7945.5|7939.5|7945.2|7939.2|3
1653624550000|2022-05-27 04:09:10|7946|7940|7946|7940|7946|7940|7946|7940|1
1653624560000|2022-05-27 04:09:20|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|1
1653624800000|2022-05-27 04:13:20|7945.7|7939.7|7945.5|7939.5|7945.7|7939.7|7945.5|7939.5|0
1653624820000|2022-05-27 04:13:40|7945.7|7939.7|7946.7|7940.7|7946.7|7940.7|7945.7|7939.7|2
1653624830000|2022-05-27 04:13:50|7947|7941|7947|7941|7947|7941|7947|7941|0
1653624850000|2022-05-27 04:14:10|7946.7|7940.7|7947|7941|7947|7941|7946.7|7940.7|0
1653624860000|2022-05-27 04:14:20|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|7946.7|7940.7|0
1653624930000|2022-05-27 04:15:30|7947|7941|7946.5|7940.5|7947|7941|7946.5|7940.5|0
1653624980000|2022-05-27 04:16:20|7946.2|7940.2|7946.7|7940.7|7946.7|7940.7|7946|7940|0
1653624990000|2022-05-27 04:16:30|7946|7940|7946|7940|7946|7940|7946|7940|2
1653625050000|2022-05-27 04:17:30|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|2
1653625070000|2022-05-27 04:17:50|7948|7942|7947.7|7941.7|7948|7942|7947.7|7941.7|2
1653625080000|2022-05-27 04:18:00|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|0
1653625110000|2022-05-27 04:18:30|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|0
1653625130000|2022-05-27 04:18:50|7946.7|7940.7|7947.2|7941.2|7947.2|7941.2|7946.7|7940.7|0
1653625170000|2022-05-27 04:19:30|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|0
1653625180000|2022-05-27 04:19:40|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|0
1653625190000|2022-05-27 04:19:50|7946.2|7940.2|7945.7|7939.7|7946.2|7940.2|7945.7|7939.7|0
1653625210000|2022-05-27 04:20:10|7946|7940|7946.5|7940.5|7946.5|7940.5|7946|7940|0
1653625270000|2022-05-27 04:21:10|7946.7|7940.7|7946.2|7940.2|7946.7|7940.7|7946.2|7940.2|0
1653625280000|2022-05-27 04:21:20|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7945.7|7939.7|0
1653625320000|2022-05-27 04:22:00|7946|7940|7946|7940|7946|7940|7946|7940|0
1653625350000|2022-05-27 04:22:30|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|0
1653625370000|2022-05-27 04:22:50|7946.2|7940.2|7946|7940|7946.2|7940.2|7946|7940|0
1653625400000|2022-05-27 04:23:20|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|0
1653625420000|2022-05-27 04:23:40|||||||||1
1653625430000|2022-05-27 04:23:50|||||||||1
1653625450000|2022-05-27 04:24:10|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|4
1653625480000|2022-05-27 04:24:40|7946.2|7940.2|7946|7940|7946.2|7940.2|7946|7940|1
1653625500000|2022-05-27 04:25:00|7945.5|7939.5|7946.5|7940.5|7946.5|7940.5|7945.5|7939.5|1
1653625520000|2022-05-27 04:25:20|7946.2|7940.2|7946.5|7940.5|7946.5|7940.5|7946.2|7940.2|1
1653625540000|2022-05-27 04:25:40|7946|7940|7946|7940|7946|7940|7946|7940|0
1653625610000|2022-05-27 04:26:50|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|2
1653625620000|2022-05-27 04:27:00|7946|7940|7946|7940|7946|7940|7945.5|7939.5|0
1653625630000|2022-05-27 04:27:10|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|7946.5|7940.5|0
1653625650000|2022-05-27 04:27:30|7946.4|7940.4|7945.4|7939.4|7946.4|7940.4|7945.4|7939.4|0
1653625660000|2022-05-27 04:27:40|7945.2|7939.2|7945.4|7939.4|7945.4|7939.4|7945.2|7939.2|1
1653625710000|2022-05-27 04:28:30|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|1
1653625720000|2022-05-27 04:28:40|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|0
1653625730000|2022-05-27 04:28:50|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|2
1653625780000|2022-05-27 04:29:40|7946.2|7940.2|7945.9|7939.9|7946.4|7940.4|7945.9|7939.9|0
1653625800000|2022-05-27 04:30:00|7945.7|7939.7|7945.4|7939.4|7945.7|7939.7|7945.4|7939.4|0
1653625810000|2022-05-27 04:30:10|7945.7|7939.7|7945.2|7939.2|7945.9|7939.9|7945.2|7939.2|0
1653625820000|2022-05-27 04:30:20|7944.9|7938.9|7945.2|7939.2|7945.2|7939.2|7944.9|7938.9|9
1653625830000|2022-05-27 04:30:30|7944.9|7938.9|7945.9|7939.9|7946.2|7940.2|7944.9|7938.9|4
1653625870000|2022-05-27 04:31:10|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|1
1653625900000|2022-05-27 04:31:40|7946.2|7940.2|7946.9|7940.9|7946.9|7940.9|7946.2|7940.2|6
1653625910000|2022-05-27 04:31:50|7946.4|7940.4|7946.9|7940.9|7946.9|7940.9|7946.2|7940.2|0
1653625920000|2022-05-27 04:32:00|7946.4|7940.4|7945.9|7939.9|7946.4|7940.4|7945.9|7939.9|2
1653625950000|2022-05-27 04:32:30|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|7946.9|7940.9|3
1653625980000|2022-05-27 04:33:00|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|0
1653625990000|2022-05-27 04:33:10|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7947.4|7941.4|1
1653626010000|2022-05-27 04:33:30|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|0
1653626040000|2022-05-27 04:34:00|7947.9|7941.9|7947.7|7941.7|7947.9|7941.9|7947.7|7941.7|0
1653626080000|2022-05-27 04:34:40|7948.2|7942.2|7947.7|7941.7|7948.2|7942.2|7947.7|7941.7|0
1653626120000|2022-05-27 04:35:20|7947.9|7941.9|7947.7|7941.7|7948.2|7942.2|7947.7|7941.7|0
1653626150000|2022-05-27 04:35:50|7948.2|7942.2|7947.7|7941.7|7948.2|7942.2|7947.7|7941.7|1
1653626170000|2022-05-27 04:36:10|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|0
1653626180000|2022-05-27 04:36:20|7947.7|7941.7|7948.2|7942.2|7948.2|7942.2|7947.7|7941.7|0
1653626190000|2022-05-27 04:36:30|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|7947.7|7941.7|0
1653626290000|2022-05-27 04:38:10|7947.2|7941.2|7946.2|7940.2|7947.2|7941.2|7945.9|7939.9|1
1653626300000|2022-05-27 04:38:20|7946.7|7940.7|7947.7|7941.7|7947.7|7941.7|7946.7|7940.7|0
1653626320000|2022-05-27 04:38:40|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|7946.2|7940.2|1
1653626340000|2022-05-27 04:39:00|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1653626360000|2022-05-27 04:39:20|7947.2|7941.2|7947.9|7941.9|7947.9|7941.9|7947.2|7941.2|0
1653626390000|2022-05-27 04:39:50|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|0
1653626400000|2022-05-27 04:40:00|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|7946.9|7940.9|0
1653626410000|2022-05-27 04:40:10|7947.4|7941.4|7947.7|7941.7|7947.7|7941.7|7947.4|7941.4|0
1653626420000|2022-05-27 04:40:20|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|1
1653626430000|2022-05-27 04:40:30|7945.7|7939.7|7944.7|7938.7|7946.2|7940.2|7944.7|7938.7|2
1653626440000|2022-05-27 04:40:40|7945.4|7939.4|7945.2|7939.2|7945.7|7939.7|7945.2|7939.2|4
1653626450000|2022-05-27 04:40:50|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|0
1653626460000|2022-05-27 04:41:00|7945.2|7939.2|7945.4|7939.4|7945.4|7939.4|7945.2|7939.2|1
1653626530000|2022-05-27 04:42:10|7945.7|7939.7|7945.9|7939.9|7945.9|7939.9|7945.7|7939.7|0
1653626540000|2022-05-27 04:42:20|7946.2|7940.2|7945.7|7939.7|7946.2|7940.2|7945.7|7939.7|0
1653626570000|2022-05-27 04:42:50|7945.4|7939.4|7945.2|7939.2|7945.4|7939.4|7945.2|7939.2|0
1653626640000|2022-05-27 04:44:00|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|1
1653626820000|2022-05-27 04:47:00|||||||||4
1653626830000|2022-05-27 04:47:10|7945.4|7939.4|7945.1|7939.1|7945.4|7939.4|7945.1|7939.1|1
1653626870000|2022-05-27 04:47:50|7945.4|7939.4|7946.4|7940.4|7946.4|7940.4|7945.4|7939.4|2
1653626880000|2022-05-27 04:48:00|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|1
1653626890000|2022-05-27 04:48:10|7945.6|7939.6|7945.9|7939.9|7945.9|7939.9|7945.6|7939.6|0
1653626960000|2022-05-27 04:49:20|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|0
1653626970000|2022-05-27 04:49:30|7945.1|7939.1|7945.4|7939.4|7945.4|7939.4|7945.1|7939.1|0
1653626990000|2022-05-27 04:49:50|7945.1|7939.1|7945.1|7939.1|7945.4|7939.4|7945.1|7939.1|1
1653627140000|2022-05-27 04:52:20|7945.4|7939.4|7945.6|7939.6|7945.6|7939.6|7945.4|7939.4|3
1653627150000|2022-05-27 04:52:30|7945.9|7939.9|7945.4|7939.4|7945.9|7939.9|7945.4|7939.4|0
1653627160000|2022-05-27 04:52:40|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|0
1653627170000|2022-05-27 04:52:50|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|7945.4|7939.4|0
1653627180000|2022-05-27 04:53:00|7945.1|7939.1|7945.4|7939.4|7945.4|7939.4|7945.1|7939.1|1
1653627200000|2022-05-27 04:53:20|7945.1|7939.1|7945.4|7939.4|7945.4|7939.4|7945.1|7939.1|0
1653627220000|2022-05-27 04:53:40|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|0
1653627240000|2022-05-27 04:54:00|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|2
1653627270000|2022-05-27 04:54:30|7945.4|7939.4|7946.4|7940.4|7946.4|7940.4|7945.4|7939.4|3
1653627280000|2022-05-27 04:54:40|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|7945.9|7939.9|0
1653627290000|2022-05-27 04:54:50|7945.6|7939.6|7945.4|7939.4|7945.6|7939.6|7945.4|7939.4|0
1653627300000|2022-05-27 04:55:00|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|7945.1|7939.1|0
1653627470000|2022-05-27 04:57:50|7944.4|7938.4|7939.1|7933.1|7944.4|7938.4|7938.9|7932.9|19
1653627480000|2022-05-27 04:58:00|7938.9|7932.9|7940.6|7934.6|7940.6|7934.6|7938.9|7932.9|2
1653627490000|2022-05-27 04:58:10|7940.9|7934.9|7940.6|7934.6|7940.9|7934.9|7940.6|7934.6|0
1653627510000|2022-05-27 04:58:30|7940.9|7934.9|7940.9|7934.9|7940.9|7934.9|7940.9|7934.9|0
1653627520000|2022-05-27 04:58:40|7940.6|7934.6|7940.9|7934.9|7940.9|7934.9|7940.6|7934.6|0
1653627530000|2022-05-27 04:58:50|7939.4|7933.4|7940.4|7934.4|7940.4|7934.4|7939.4|7933.4|1
1653627540000|2022-05-27 04:59:00|7939.9|7933.9|7940.4|7934.4|7940.4|7934.4|7939.9|7933.9|0
1653627560000|2022-05-27 04:59:20|7940.6|7934.6|7940.9|7934.9|7940.9|7934.9|7940.6|7934.6|0
1653627590000|2022-05-27 04:59:50|7941.4|7935.4|7941.4|7935.4|7941.4|7935.4|7941.4|7935.4|0
1653627600000|2022-05-27 05:00:00|7941.6|7935.6|7940.9|7934.9|7941.9|7935.9|7940.4|7934.4|3
1653627610000|2022-05-27 05:00:10|7940.6|7934.6|7941.9|7935.9|7941.9|7935.9|7939.4|7933.4|0
1653627630000|2022-05-27 05:00:30|7940.9|7934.9|7940.9|7934.9|7940.9|7934.9|7940.9|7934.9|0
1653627640000|2022-05-27 05:00:40|7941.1|7935.1|7941.6|7935.6|7941.9|7935.9|7941.1|7935.1|0
1653627660000|2022-05-27 05:01:00|7942.1|7936.1|7941.9|7935.9|7942.4|7936.4|7941.9|7935.9|0
1653627670000|2022-05-27 05:01:10|7942.1|7936.1|7942.4|7936.4|7942.4|7936.4|7942.1|7936.1|0
1653627690000|2022-05-27 05:01:30|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653627710000|2022-05-27 05:01:50|7941.6|7935.6|7942.6|7936.6|7943.4|7937.4|7941.6|7935.6|1
1653627730000|2022-05-27 05:02:10|7943.6|7937.6|7943.9|7937.9|7943.9|7937.9|7943.6|7937.6|2
1653627740000|2022-05-27 05:02:20|7947.4|7941.4|7946.9|7940.9|7947.4|7941.4|7946.9|7940.9|5
1653627770000|2022-05-27 05:02:50|7947.4|7941.4|7947.9|7941.9|7947.9|7941.9|7947.4|7941.4|0
1653627780000|2022-05-27 05:03:00|7948.1|7942.1|7947.6|7941.6|7948.1|7942.1|7947.6|7941.6|0
1653627810000|2022-05-27 05:03:30|7947.9|7941.9|7947.9|7941.9|7947.9|7941.9|7947.9|7941.9|0
1653627830000|2022-05-27 05:03:50|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|0
1653627850000|2022-05-27 05:04:10|7948.4|7942.4|7948.4|7942.4|7948.4|7942.4|7948.4|7942.4|0
1653627870000|2022-05-27 05:04:30|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|0
1653627880000|2022-05-27 05:04:40|7947.9|7941.9|7947.9|7941.9|7947.9|7941.9|7947.9|7941.9|0
1653627930000|2022-05-27 05:05:30|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|7947.6|7941.6|0
1653628040000|2022-05-27 05:07:20|7947.9|7941.9|7948.6|7942.6|7948.6|7942.6|7947.9|7941.9|0
1653628090000|2022-05-27 05:08:10|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|0
1653628100000|2022-05-27 05:08:20|7949.1|7943.1|7948.6|7942.6|7949.1|7943.1|7948.6|7942.6|0
1653628180000|2022-05-27 05:09:40|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653628200000|2022-05-27 05:10:00|||||||||1
1653628230000|2022-05-27 05:10:30|7948.1|7942.1|7948.3|7942.3|7948.3|7942.3|7948.1|7942.1|0
1653628330000|2022-05-27 05:12:10|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|0
1653628340000|2022-05-27 05:12:20|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|1
1653628390000|2022-05-27 05:13:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653628410000|2022-05-27 05:13:30|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|1
1653628420000|2022-05-27 05:13:40|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653628430000|2022-05-27 05:13:50|7948.1|7942.1|7945.8|7939.8|7948.1|7942.1|7945.6|7939.6|7
1653628440000|2022-05-27 05:14:00|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|0
1653628450000|2022-05-27 05:14:10|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653628460000|2022-05-27 05:14:20|7946.6|7940.6|7946.3|7940.3|7946.6|7940.6|7946.3|7940.3|0
1653628510000|2022-05-27 05:15:10|7946.6|7940.6|7947.3|7941.3|7947.3|7941.3|7946.6|7940.6|1
1653628540000|2022-05-27 05:15:40|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|7946.8|7940.8|1
1653628560000|2022-05-27 05:16:00|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|7946.3|7940.3|0
1653628580000|2022-05-27 05:16:20|7946.8|7940.8|7947.3|7941.3|7947.3|7941.3|7946.8|7940.8|1
1653628590000|2022-05-27 05:16:30|7948.8|7942.8|7948.3|7942.3|7948.8|7942.8|7948.3|7942.3|3
1653628600000|2022-05-27 05:16:40|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|7948.1|7942.1|0
1653628610000|2022-05-27 05:16:50|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|0
1653628620000|2022-05-27 05:17:00|7948.1|7942.1|7947.8|7941.8|7948.3|7942.3|7947.8|7941.8|0
1653628630000|2022-05-27 05:17:10|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|7948.3|7942.3|0
1653628650000|2022-05-27 05:17:30|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|2
1653628670000|2022-05-27 05:17:50|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|7950.1|7944.1|1
1653628680000|2022-05-27 05:18:00|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|0
1653628740000|2022-05-27 05:19:00|7950.6|7944.6|7951.1|7945.1|7951.1|7945.1|7950.6|7944.6|1
1653628750000|2022-05-27 05:19:10|7950.8|7944.8|7950.6|7944.6|7950.8|7944.8|7950.6|7944.6|0
1653628790000|2022-05-27 05:19:50|7951.1|7945.1|7951.3|7945.3|7951.3|7945.3|7951.1|7945.1|0
1653628800000|2022-05-27 05:20:00|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|1
1653628910000|2022-05-27 05:21:50|||||||||5
1653628920000|2022-05-27 05:22:00|7950.3|7944.3|7949.8|7943.8|7950.3|7944.3|7947.6|7941.6|7
1653628930000|2022-05-27 05:22:10|7949.3|7943.3|7948.8|7942.8|7949.3|7943.3|7948.8|7942.8|0
1653628940000|2022-05-27 05:22:20|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|7947.8|7941.8|0
1653628950000|2022-05-27 05:22:30|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|2
1653628960000|2022-05-27 05:22:40|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|7949.8|7943.8|0
1653629040000|2022-05-27 05:24:00|7949.3|7943.3|7947.3|7941.3|7949.3|7943.3|7947.3|7941.3|2
1653629060000|2022-05-27 05:24:20|7947.1|7941.1|7946.8|7940.8|7947.1|7941.1|7946.3|7940.3|1
1653629070000|2022-05-27 05:24:30|7946.6|7940.6|7946.3|7940.3|7946.6|7940.6|7946.3|7940.3|0
1653629110000|2022-05-27 05:25:10|7946.8|7940.8|7947.3|7941.3|7947.3|7941.3|7946.8|7940.8|0
1653629120000|2022-05-27 05:25:20|7947.6|7941.6|7947.8|7941.8|7947.8|7941.8|7947.3|7941.3|1
1653629130000|2022-05-27 05:25:30|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|0
1653629140000|2022-05-27 05:25:40|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|1
1653629150000|2022-05-27 05:25:50|7948.6|7942.6|7948.8|7942.8|7948.8|7942.8|7948.3|7942.3|0
1653629180000|2022-05-27 05:26:20|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|7950.6|7944.6|1
1653629240000|2022-05-27 05:27:20|7951.6|7945.6|7951.8|7945.8|7951.8|7945.8|7951.6|7945.6|2
1653629250000|2022-05-27 05:27:30|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|0
1653629260000|2022-05-27 05:27:40|7952.1|7946.1|7951.3|7945.3|7952.1|7946.1|7951.3|7945.3|0
1653629280000|2022-05-27 05:28:00|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|7950.3|7944.3|2
1653629300000|2022-05-27 05:28:20|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|7951.3|7945.3|0
1653629320000|2022-05-27 05:28:40|7951.6|7945.6|7951.3|7945.3|7951.6|7945.6|7951.3|7945.3|0
1653629330000|2022-05-27 05:28:50|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|7952.3|7946.3|0
1653629400000|2022-05-27 05:30:00|7951.8|7945.8|7950.8|7944.8|7951.8|7945.8|7946.8|7940.8|13
1653629410000|2022-05-27 05:30:10|7949.8|7943.8|7944|7938|7949.8|7943.8|7943|7937|14
1653629420000|2022-05-27 05:30:20|7944.8|7938.8|7942.8|7936.8|7944.8|7938.8|7941.8|7935.8|6
1653629430000|2022-05-27 05:30:30|7943.3|7937.3|7944.5|7938.5|7944.5|7938.5|7943.3|7937.3|0
1653629440000|2022-05-27 05:30:40|7944.8|7938.8|7944.5|7938.5|7944.8|7938.8|7944.5|7938.5|0
1653629460000|2022-05-27 05:31:00|7944.8|7938.8|7944|7938|7944.8|7938.8|7940.8|7934.8|6
1653629470000|2022-05-27 05:31:10|7943.8|7937.8|7943|7937|7943.8|7937.8|7942.8|7936.8|0
1653629480000|2022-05-27 05:31:20|7943.3|7937.3|7944|7938|7944|7938|7943.3|7937.3|0
1653629490000|2022-05-27 05:31:30|7944.5|7938.5|7944.8|7938.8|7944.8|7938.8|7944.5|7938.5|0
1653629500000|2022-05-27 05:31:40|7944.5|7938.5|7941.3|7935.3|7944.5|7938.5|7941.3|7935.3|1
1653629560000|2022-05-27 05:32:40|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|0
1653629570000|2022-05-27 05:32:50|7940.8|7934.8|7942.3|7936.3|7942.3|7936.3|7940.8|7934.8|1
1653629580000|2022-05-27 05:33:00|7943|7937|7943.5|7937.5|7943.8|7937.8|7943|7937|0
1653629590000|2022-05-27 05:33:10|7943|7937|7943|7937|7943|7937|7943|7937|0
1653629600000|2022-05-27 05:33:20|7943.3|7937.3|7943|7937|7943.3|7937.3|7942.8|7936.8|0
1653629610000|2022-05-27 05:33:30|7943.8|7937.8|7944.8|7938.8|7944.8|7938.8|7943.8|7937.8|0
1653629620000|2022-05-27 05:33:40|7944.3|7938.3|7944|7938|7944.3|7938.3|7944|7938|0
1653629630000|2022-05-27 05:33:50|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|0
1653629640000|2022-05-27 05:34:00|7944.3|7938.3|7944.8|7938.8|7944.8|7938.8|7944.3|7938.3|1
1653629650000|2022-05-27 05:34:10|7943.8|7937.8|7940|7934|7943.8|7937.8|7939.8|7933.8|5
1653629660000|2022-05-27 05:34:20|7939.8|7933.8|7940.3|7934.3|7940.8|7934.8|7939.8|7933.8|0
1653629680000|2022-05-27 05:34:40|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|7940.8|7934.8|0
1653629700000|2022-05-27 05:35:00|7941.8|7935.8|7943|7937|7943.3|7937.3|7941.8|7935.8|0
1653629710000|2022-05-27 05:35:10|7942|7936|7941.8|7935.8|7942.3|7936.3|7940.5|7934.5|1
1653629730000|2022-05-27 05:35:30|7942.5|7936.5|7943|7937|7943.3|7937.3|7942.5|7936.5|0
1653629740000|2022-05-27 05:35:40|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|7942.8|7936.8|0
1653629770000|2022-05-27 05:36:10|7943|7937|7943.3|7937.3|7943.3|7937.3|7943|7937|1
1653629790000|2022-05-27 05:36:30|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|0
1653629800000|2022-05-27 05:36:40|7944|7938|7944.5|7938.5|7944.5|7938.5|7944|7938|1
1653629820000|2022-05-27 05:37:00|7944.3|7938.3|7944.5|7938.5|7944.5|7938.5|7944|7938|0
1653629840000|2022-05-27 05:37:20|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|0
1653629850000|2022-05-27 05:37:30|7943.8|7937.8|7948.8|7942.8|7948.8|7942.8|7943.8|7937.8|1
1653629860000|2022-05-27 05:37:40|7949.5|7943.5|7949.5|7943.5|7949.5|7943.5|7949.5|7943.5|0
1653629880000|2022-05-27 05:38:00|7949|7943|7949|7943|7949|7943|7949|7943|1
1653629900000|2022-05-27 05:38:20|7948.8|7942.8|7948.5|7942.5|7948.8|7942.8|7948.5|7942.5|1
1653629910000|2022-05-27 05:38:30|7945|7939|7943.5|7937.5|7945|7939|7943.5|7937.5|14
1653629920000|2022-05-27 05:38:40|7943.8|7937.8|7942.8|7936.8|7943.8|7937.8|7942.8|7936.8|1
1653629930000|2022-05-27 05:38:50|7943.3|7937.3|7944.3|7938.3|7944.3|7938.3|7943.3|7937.3|0
1653629940000|2022-05-27 05:39:00|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|7943.3|7937.3|2
1653629950000|2022-05-27 05:39:10|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|2
1653629960000|2022-05-27 05:39:20|7945.5|7939.5|7947|7941|7947|7941|7945.5|7939.5|3
1653629970000|2022-05-27 05:39:30|7946.8|7940.8|7946|7940|7946.8|7940.8|7946|7940|0
1653629980000|2022-05-27 05:39:40|7945|7939|7945.5|7939.5|7945.5|7939.5|7945|7939|0
1653629990000|2022-05-27 05:39:50|7945.3|7939.3|7945.5|7939.5|7945.5|7939.5|7945|7939|0
1653630000000|2022-05-27 05:40:00|7946.8|7940.8|7947|7941|7947|7941|7946.8|7940.8|0
1653630020000|2022-05-27 05:40:20|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|0
1653630050000|2022-05-27 05:40:50|7947|7941|7947|7941|7947|7941|7947|7941|0
1653630080000|2022-05-27 05:41:20|||||||||1
1653630100000|2022-05-27 05:41:40|7947.3|7941.3|7950.5|7944.5|7950.8|7944.8|7947.3|7941.3|1
1653630120000|2022-05-27 05:42:00|7950|7944|7949|7943|7950|7944|7949|7943|1
1653630130000|2022-05-27 05:42:10|7949.3|7943.3|7950.8|7944.8|7950.8|7944.8|7949.3|7943.3|0
1653630140000|2022-05-27 05:42:20|7950.3|7944.3|7950.5|7944.5|7950.5|7944.5|7948.8|7942.8|0
1653630150000|2022-05-27 05:42:30|7950.8|7944.8|7950.3|7944.3|7950.8|7944.8|7950|7944|0
1653630170000|2022-05-27 05:42:50|7950|7944|7950|7944|7950|7944|7950|7944|0
1653630180000|2022-05-27 05:43:00|7950.3|7944.3|7951.3|7945.3|7951.3|7945.3|7949.5|7943.5|1
1653630200000|2022-05-27 05:43:20|7951.5|7945.5|7950.5|7944.5|7951.5|7945.5|7950.5|7944.5|0
1653630210000|2022-05-27 05:43:30|7950.8|7944.8|7951.3|7945.3|7951.8|7945.8|7950.8|7944.8|0
1653630220000|2022-05-27 05:43:40|7951.8|7945.8|7949|7943|7951.8|7945.8|7949|7943|3
1653630230000|2022-05-27 05:43:50|7949.5|7943.5|7949|7943|7949.5|7943.5|7949|7943|0
1653630250000|2022-05-27 05:44:10|7949.3|7943.3|7949.5|7943.5|7949.5|7943.5|7949.3|7943.3|0
1653630260000|2022-05-27 05:44:20|7949.3|7943.3|7949.3|7943.3|7949.5|7943.5|7949.3|7943.3|0
1653630270000|2022-05-27 05:44:30|7949|7943|7949.5|7943.5|7949.5|7943.5|7949|7943|0
1653630280000|2022-05-27 05:44:40|7949|7943|7949|7943|7949.5|7943.5|7949|7943|0
1653630290000|2022-05-27 05:44:50|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|7949.3|7943.3|0
1653630300000|2022-05-27 05:45:00|7949.5|7943.5|7949.5|7943.5|7949.5|7943.5|7949|7943|0
1653630310000|2022-05-27 05:45:10|7949|7943|7949|7943|7949.8|7943.8|7949|7943|0
1653630360000|2022-05-27 05:46:00|7948.8|7942.8|7947.5|7941.5|7948.8|7942.8|7947|7941|1
1653630370000|2022-05-27 05:46:10|7947.3|7941.3|7946.3|7940.3|7947.3|7941.3|7946.3|7940.3|0
1653630380000|2022-05-27 05:46:20|7945|7939|7946.3|7940.3|7946.3|7940.3|7945|7939|0
1653630390000|2022-05-27 05:46:30|7945.5|7939.5|7946.3|7940.3|7946.3|7940.3|7945.3|7939.3|0
1653630400000|2022-05-27 05:46:40|7947|7941|7947.5|7941.5|7947.5|7941.5|7947|7941|1
1653630410000|2022-05-27 05:46:50|7948|7942|7947.5|7941.5|7948.3|7942.3|7947.5|7941.5|0
1653630420000|2022-05-27 05:47:00|7947.2|7941.2|7946|7940|7947.2|7941.2|7946|7940|0
1653630430000|2022-05-27 05:47:10|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|0
1653630440000|2022-05-27 05:47:20|7947.2|7941.2|7947.5|7941.5|7947.7|7941.7|7946.7|7940.7|0
1653630450000|2022-05-27 05:47:30|7948.2|7942.2|7947.5|7941.5|7948.2|7942.2|7947.5|7941.5|0
1653630460000|2022-05-27 05:47:40|7947.7|7941.7|7948|7942|7948.2|7942.2|7947.5|7941.5|0
1653630470000|2022-05-27 05:47:50|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|7948.2|7942.2|0
1653630480000|2022-05-27 05:48:00|7948|7942|7944|7938|7948|7942|7944|7938|1
1653630490000|2022-05-27 05:48:10|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|0
1653630500000|2022-05-27 05:48:20|7944|7938|7942.7|7936.7|7944|7938|7942.7|7936.7|0
1653630510000|2022-05-27 05:48:30|7942|7936|7941.5|7935.5|7942|7936|7941.5|7935.5|0
1653630520000|2022-05-27 05:48:40|7941.7|7935.7|7941.5|7935.5|7942|7936|7941.5|7935.5|0
1653630530000|2022-05-27 05:48:50|7941.7|7935.7|7942|7936|7942|7936|7941.7|7935.7|1
1653630540000|2022-05-27 05:49:00|7941|7935|7941|7935|7941.5|7935.5|7940.7|7934.7|0
1653630550000|2022-05-27 05:49:10|7940.7|7934.7|7940.2|7934.2|7940.7|7934.7|7940.2|7934.2|0
1653630560000|2022-05-27 05:49:20|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|0
1653630570000|2022-05-27 05:49:30|7940.7|7934.7|7942|7936|7942|7936|7940.7|7934.7|0
1653630600000|2022-05-27 05:50:00|7942.7|7936.7|7945|7939|7945|7939|7942.7|7936.7|1
1653630640000|2022-05-27 05:50:40|7945.2|7939.2|7945|7939|7946|7940|7945|7939|0
1653630660000|2022-05-27 05:51:00|7943.7|7937.7|7944.5|7938.5|7945|7939|7943.7|7937.7|0
1653630670000|2022-05-27 05:51:10|7944.7|7938.7|7945.2|7939.2|7945.2|7939.2|7944.7|7938.7|0
1653630680000|2022-05-27 05:51:20|7945|7939|7945|7939|7945|7939|7944.7|7938.7|0
1653630690000|2022-05-27 05:51:30|7945.5|7939.5|7946|7940|7946.2|7940.2|7945.5|7939.5|0
1653630700000|2022-05-27 05:51:40|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945|7939|0
1653630720000|2022-05-27 05:52:00|7945|7939|7945.7|7939.7|7945.7|7939.7|7945|7939|1
1653630730000|2022-05-27 05:52:10|7946.2|7940.2|7947|7941|7947|7941|7946.2|7940.2|0
1653630740000|2022-05-27 05:52:20|7946.2|7940.2|7946|7940|7946.2|7940.2|7946|7940|0
1653630750000|2022-05-27 05:52:30|7945.7|7939.7|7947.5|7941.5|7947.5|7941.5|7945.7|7939.7|1
1653630770000|2022-05-27 05:52:50|7947.7|7941.7|7947.7|7941.7|7948|7942|7947.7|7941.7|0
1653630780000|2022-05-27 05:53:00|7947.5|7941.5|7946.2|7940.2|7947.5|7941.5|7946.2|7940.2|0
1653630790000|2022-05-27 05:53:10|7945.7|7939.7|7944.7|7938.7|7945.7|7939.7|7944.5|7938.5|1
1653630800000|2022-05-27 05:53:20|7944.5|7938.5|7945|7939|7945|7939|7944.5|7938.5|0
1653630810000|2022-05-27 05:53:30|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|0
1653630820000|2022-05-27 05:53:40|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|7945.7|7939.7|1
1653630860000|2022-05-27 05:54:20|7945.5|7939.5|7944.7|7938.7|7945.5|7939.5|7944.7|7938.7|2
1653630870000|2022-05-27 05:54:30|7945|7939|7945.5|7939.5|7945.5|7939.5|7945|7939|0
1653630880000|2022-05-27 05:54:40|7945.2|7939.2|7944|7938|7945.2|7939.2|7944|7938|0
1653630890000|2022-05-27 05:54:50|7944.2|7938.2|7945.7|7939.7|7945.7|7939.7|7944.2|7938.2|0
1653630900000|2022-05-27 05:55:00|7945.5|7939.5|7944.5|7938.5|7945.5|7939.5|7944.5|7938.5|0
1653630910000|2022-05-27 05:55:10|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|7945.5|7939.5|0
1653630920000|2022-05-27 05:55:20|7945.2|7939.2|7945|7939|7945.2|7939.2|7945|7939|0
1653630930000|2022-05-27 05:55:30|7945.2|7939.2|7945.5|7939.5|7945.5|7939.5|7945.2|7939.2|0
1653630940000|2022-05-27 05:55:40|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|7945.2|7939.2|0
1653631030000|2022-05-27 05:57:10|7947.2|7941.2|7949|7943|7949.5|7943.5|7947.2|7941.2|3
1653631040000|2022-05-27 05:57:20|7948.5|7942.5|7947.7|7941.7|7948.5|7942.5|7947.5|7941.5|0
1653631050000|2022-05-27 05:57:30|7948|7942|7947.7|7941.7|7949.5|7943.5|7947.5|7941.5|0
1653631060000|2022-05-27 05:57:40|7947.5|7941.5|7948|7942|7948|7942|7947.2|7941.2|0
1653631080000|2022-05-27 05:58:00|7947.7|7941.7|7945.2|7939.2|7947.7|7941.7|7945.2|7939.2|0
1653631130000|2022-05-27 05:58:50|7945.7|7939.7|7945.5|7939.5|7945.7|7939.7|7945.5|7939.5|1
1653631140000|2022-05-27 05:59:00|7945|7939|7947.7|7941.7|7947.7|7941.7|7945|7939|0
1653631190000|2022-05-27 05:59:50|7949|7943|7948.7|7942.7|7949|7943|7948.7|7942.7|0
1653631200000|2022-05-27 06:00:00|7947.7|7941.7|7948.2|7942.2|7948.2|7942.2|7947.7|7941.7|0
1653631210000|2022-05-27 06:00:10|7948.5|7942.5|7949.7|7943.7|7951|7945|7948.5|7942.5|0
1653631220000|2022-05-27 06:00:20|7949|7943|7947.7|7941.7|7949|7943|7947.7|7941.7|0
1653631230000|2022-05-27 06:00:30|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|7947.5|7941.5|0
1653631240000|2022-05-27 06:00:40|7947.2|7941.2|7946.7|7940.7|7947.2|7941.2|7946.7|7940.7|0
1653631260000|2022-05-27 06:01:00|7943.7|7937.7|7945.7|7939.7|7946|7940|7943.7|7937.7|1
1653631270000|2022-05-27 06:01:10|7945.5|7939.5|7945.2|7939.2|7945.5|7939.5|7945.2|7939.2|0
1653631280000|2022-05-27 06:01:20|7945.5|7939.5|7946|7940|7946.5|7940.5|7945.5|7939.5|0
1653631290000|2022-05-27 06:01:30|7946.2|7940.2|7946.5|7940.5|7946.5|7940.5|7946.2|7940.2|0
1653631310000|2022-05-27 06:01:50|7944.7|7938.7|7944.7|7938.7|7945|7939|7944.7|7938.7|0
1653631330000|2022-05-27 06:02:10|7945|7939|7947.7|7941.7|7947.7|7941.7|7945|7939|1
1653631340000|2022-05-27 06:02:20|7947.5|7941.5|7946.5|7940.5|7947.5|7941.5|7946.2|7940.2|0
1653631350000|2022-05-27 06:02:30|7946.7|7940.7|7947.7|7941.7|7948|7942|7946.7|7940.7|0
1653631360000|2022-05-27 06:02:40|7946.5|7940.5|7946.2|7940.2|7947.2|7941.2|7946.2|7940.2|0
1653631370000|2022-05-27 06:02:50|7946.5|7940.5|7945.7|7939.7|7946.5|7940.5|7945.7|7939.7|0
1653631380000|2022-05-27 06:03:00|7945.2|7939.2|7944.7|7938.7|7945.2|7939.2|7944.7|7938.7|0
1653631390000|2022-05-27 06:03:10|7945|7939|7945.7|7939.7|7946.5|7940.5|7945|7939|0
1653631400000|2022-05-27 06:03:20|7946|7940|7944.7|7938.7|7946|7940|7944.7|7938.7|0
1653631420000|2022-05-27 06:03:40|7945.2|7939.2|7945.7|7939.7|7945.7|7939.7|7945.2|7939.2|0
1653631430000|2022-05-27 06:03:50|7946.2|7940.2|7946.7|7940.7|7946.7|7940.7|7946.2|7940.2|0
1653631450000|2022-05-27 06:04:10|7945.7|7939.7|7946.2|7940.2|7946.2|7940.2|7945.7|7939.7|5
1653631480000|2022-05-27 06:04:40|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|6
1653631490000|2022-05-27 06:04:50|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|7942.2|7936.2|0
1653631520000|2022-05-27 06:05:20|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|7942.7|7936.7|0
1653631530000|2022-05-27 06:05:30|7941.2|7935.2|7939.2|7933.2|7941.2|7935.2|7939.2|7933.2|2
1653631540000|2022-05-27 06:05:40|7938.5|7932.5|7938.2|7932.2|7939.2|7933.2|7938.2|7932.2|2
1653631560000|2022-05-27 06:06:00|7938.7|7932.7|7938.5|7932.5|7938.7|7932.7|7937.7|7931.7|2
1653631570000|2022-05-27 06:06:10|7938.7|7932.7|7940.4|7934.4|7940.4|7934.4|7938.7|7932.7|2
1653631580000|2022-05-27 06:06:20|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|7941.2|7935.2|0
1653631600000|2022-05-27 06:06:40|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|0
1653631620000|2022-05-27 06:07:00|7943.2|7937.2|7940.7|7934.7|7943.2|7937.2|7940.7|7934.7|2
1653631640000|2022-05-27 06:07:20|7940.5|7934.5|7939.2|7933.2|7940.5|7934.5|7939.2|7933.2|0
1653631650000|2022-05-27 06:07:30|7939.7|7933.7|7939|7933|7940.2|7934.2|7938.7|7932.7|0
1653631660000|2022-05-27 06:07:40|7938.7|7932.7|7938.7|7932.7|7938.7|7932.7|7938.7|7932.7|0
1653631690000|2022-05-27 06:08:10|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|7939.2|7933.2|0
1653631700000|2022-05-27 06:08:20|7938.7|7932.7|7939.2|7933.2|7939.2|7933.2|7938.7|7932.7|0
1653631720000|2022-05-27 06:08:40|7938.7|7932.7|7938.2|7932.2|7939.2|7933.2|7938.2|7932.2|0
1653631740000|2022-05-27 06:09:00|7937.9|7931.9|7937.7|7931.7|7937.9|7931.9|7937.7|7931.7|1
1653631750000|2022-05-27 06:09:10|7937.9|7931.9|7938.2|7932.2|7938.2|7932.2|7937.9|7931.9|0
1653631760000|2022-05-27 06:09:20|7938.7|7932.7|7938.7|7932.7|7938.7|7932.7|7938.7|7932.7|0
1653631790000|2022-05-27 06:09:50|7938.4|7932.4|7938.2|7932.2|7938.4|7932.4|7938.2|7932.2|0
1653631810000|2022-05-27 06:10:10|7938.7|7932.7|7939.7|7933.7|7939.7|7933.7|7938.7|7932.7|1
1653631820000|2022-05-27 06:10:20|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|4
1653631840000|2022-05-27 06:10:40|7941.9|7935.9|7942.4|7936.4|7942.4|7936.4|7941.9|7935.9|0
1653631860000|2022-05-27 06:11:00|7942.9|7936.9|7943.2|7937.2|7943.2|7937.2|7942.9|7936.9|0
1653631870000|2022-05-27 06:11:10|7943.4|7937.4|7944.7|7938.7|7944.9|7938.9|7943.4|7937.4|1
1653631890000|2022-05-27 06:11:30|7945.2|7939.2|7945.4|7939.4|7945.4|7939.4|7945.2|7939.2|0
1653631910000|2022-05-27 06:11:50|7944.7|7938.7|7944.2|7938.2|7944.7|7938.7|7944.2|7938.2|1
1653631920000|2022-05-27 06:12:00|7944.4|7938.4|7944.7|7938.7|7944.7|7938.7|7944.4|7938.4|0
1653631980000|2022-05-27 06:13:00|7944.2|7938.2|7944.2|7938.2|7944.2|7938.2|7943.9|7937.9|0
1653631990000|2022-05-27 06:13:10|7944.4|7938.4|7944.7|7938.7|7944.7|7938.7|7944.4|7938.4|0
1653632010000|2022-05-27 06:13:30|7944.4|7938.4|7942.2|7936.2|7944.4|7938.4|7942.2|7936.2|1
1653632020000|2022-05-27 06:13:40|7941.9|7935.9|7940.7|7934.7|7941.9|7935.9|7940.7|7934.7|0
1653632030000|2022-05-27 06:13:50|7941.2|7935.2|7942.7|7936.7|7942.7|7936.7|7941.2|7935.2|1
1653632040000|2022-05-27 06:14:00|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653632050000|2022-05-27 06:14:10|7942.2|7936.2|7941.2|7935.2|7942.7|7936.7|7940.9|7934.9|0
1653632060000|2022-05-27 06:14:20|7940.7|7934.7|7941.2|7935.2|7941.7|7935.7|7940.7|7934.7|0
1653632070000|2022-05-27 06:14:30|7940.7|7934.7|7941.9|7935.9|7941.9|7935.9|7940.7|7934.7|2
1653632100000|2022-05-27 06:15:00|7941.4|7935.4|7940.7|7934.7|7941.4|7935.4|7940.4|7934.4|0
1653632110000|2022-05-27 06:15:10|7940.9|7934.9|7941.4|7935.4|7941.4|7935.4|7940.7|7934.7|0
1653632120000|2022-05-27 06:15:20|7941.7|7935.7|7941.9|7935.9|7941.9|7935.9|7941.4|7935.4|0
1653632130000|2022-05-27 06:15:30|7942.4|7936.4|7941.9|7935.9|7942.9|7936.9|7941.9|7935.9|0
1653632140000|2022-05-27 06:15:40|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|0
1653632150000|2022-05-27 06:15:50|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|0
1653632160000|2022-05-27 06:16:00|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|7942.4|7936.4|0
1653632170000|2022-05-27 06:16:10|7942.7|7936.7|7943.4|7937.4|7943.4|7937.4|7942.7|7936.7|0
1653632210000|2022-05-27 06:16:50|7943.7|7937.7|7943.9|7937.9|7943.9|7937.9|7943.4|7937.4|0
1653632220000|2022-05-27 06:17:00|7945.4|7939.4|7943.9|7937.9|7947.4|7941.4|7943.7|7937.7|3
1653632250000|2022-05-27 06:17:30|7944.2|7938.2|7945.9|7939.9|7946.4|7940.4|7944.2|7938.2|1
1653632260000|2022-05-27 06:17:40|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|7944.9|7938.9|1
1653632280000|2022-05-27 06:18:00|7942.4|7936.4|7943.4|7937.4|7944.4|7938.4|7942.4|7936.4|5
1653632290000|2022-05-27 06:18:10|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1653632300000|2022-05-27 06:18:20|7943.7|7937.7|7942.9|7936.9|7943.7|7937.7|7942.9|7936.9|0
1653632310000|2022-05-27 06:18:30|7943.4|7937.4|7941.9|7935.9|7943.4|7937.4|7941.4|7935.4|0
1653632320000|2022-05-27 06:18:40|7942.7|7936.7|7942.9|7936.9|7943.4|7937.4|7942.7|7936.7|0
1653632330000|2022-05-27 06:18:50|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653632340000|2022-05-27 06:19:00|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.4|7937.4|0
1653632350000|2022-05-27 06:19:10|7943.7|7937.7|7941.4|7935.4|7943.7|7937.7|7940.7|7934.7|1
1653632360000|2022-05-27 06:19:20|7941.7|7935.7|7941.9|7935.9|7942.2|7936.2|7941.7|7935.7|0
1653632370000|2022-05-27 06:19:30|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|7942.9|7936.9|0
1653632380000|2022-05-27 06:19:40|7943.4|7937.4|7942.9|7936.9|7943.4|7937.4|7941.9|7935.9|0
1653632390000|2022-05-27 06:19:50|7942.7|7936.7|7942.4|7936.4|7942.9|7936.9|7941.9|7935.9|0
1653632400000|2022-05-27 06:20:00|7941.4|7935.4|7940.7|7934.7|7941.4|7935.4|7940.7|7934.7|0
1653632410000|2022-05-27 06:20:10|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|7940.4|7934.4|0
1653632420000|2022-05-27 06:20:20|7940.7|7934.7|7942.9|7936.9|7942.9|7936.9|7940.7|7934.7|1
1653632440000|2022-05-27 06:20:40|7943.9|7937.9|7942.9|7936.9|7943.9|7937.9|7942.9|7936.9|0
1653632470000|2022-05-27 06:21:10|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|0
1653632480000|2022-05-27 06:21:20|7942.9|7936.9|7944.4|7938.4|7944.4|7938.4|7942.9|7936.9|0
1653632490000|2022-05-27 06:21:30|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1653632510000|2022-05-27 06:21:50|7944.2|7938.2|7944.4|7938.4|7944.4|7938.4|7944.2|7938.2|0
1653632520000|2022-05-27 06:22:00|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|0
1653632530000|2022-05-27 06:22:10|7942.9|7936.9|7941.9|7935.9|7942.9|7936.9|7941.9|7935.9|0
1653632540000|2022-05-27 06:22:20|7941.7|7935.7|7941.4|7935.4|7941.7|7935.7|7941.4|7935.4|0
1653632550000|2022-05-27 06:22:30|7941.7|7935.7|7942.4|7936.4|7942.9|7936.9|7941.7|7935.7|0
1653632570000|2022-05-27 06:22:50|7941.4|7935.4|7941.4|7935.4|7941.4|7935.4|7941.4|7935.4|0
1653632610000|2022-05-27 06:23:30|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653632650000|2022-05-27 06:24:10|7941.7|7935.7|7941.4|7935.4|7941.7|7935.7|7941.4|7935.4|0
1653632660000|2022-05-27 06:24:20|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|1
1653632700000|2022-05-27 06:25:00|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|7941.7|7935.7|0
1653632710000|2022-05-27 06:25:10|7941.9|7935.9|7942.4|7936.4|7942.9|7936.9|7941.9|7935.9|0
1653632720000|2022-05-27 06:25:20|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|7941.9|7935.9|0
1653632780000|2022-05-27 06:26:20|7942.2|7936.2|7942.9|7936.9|7943.4|7937.4|7942.2|7936.2|0
1653632790000|2022-05-27 06:26:30|7943.9|7937.9|7943.9|7937.9|7943.9|7937.9|7943.4|7937.4|0
1653632810000|2022-05-27 06:26:50|7944.4|7938.4|7944.9|7938.9|7944.9|7938.9|7944.4|7938.4|0
1653632820000|2022-05-27 06:27:00|7945.2|7939.2|7945.4|7939.4|7945.4|7939.4|7945.2|7939.2|0
1653632830000|2022-05-27 06:27:10|7945.7|7939.7|7946.4|7940.4|7946.9|7940.9|7945.7|7939.7|0
1653632840000|2022-05-27 06:27:20|7945.9|7939.9|7947.4|7941.4|7947.4|7941.4|7945.9|7939.9|0
1653632850000|2022-05-27 06:27:30|7947.1|7941.1|7946.9|7940.9|7947.1|7941.1|7946.9|7940.9|0
1653632860000|2022-05-27 06:27:40|7947.9|7941.9|7947.4|7941.4|7947.9|7941.9|7947.4|7941.4|1
1653632870000|2022-05-27 06:27:50|7947.6|7941.6|7947.4|7941.4|7947.7|7941.7|7947.4|7941.4|0
1653632880000|2022-05-27 06:28:00|7946.4|7940.4|7944.4|7938.4|7946.4|7940.4|7943.9|7937.9|3
1653632890000|2022-05-27 06:28:10|7943.9|7937.9|7944.4|7938.4|7944.9|7938.9|7943.9|7937.9|0
1653632900000|2022-05-27 06:28:20|7944.7|7938.7|7944.9|7938.9|7944.9|7938.9|7944.7|7938.7|0
1653632910000|2022-05-27 06:28:30|7945.9|7939.9|7946.9|7940.9|7946.9|7940.9|7945.9|7939.9|0
1653632920000|2022-05-27 06:28:40|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|7947.4|7941.4|0
1653633000000|2022-05-27 06:30:00|7946.9|7940.9|7943.9|7937.9|7946.9|7940.9|7943.9|7937.9|1
1653633010000|2022-05-27 06:30:10|7943.6|7937.6|7943.4|7937.4|7943.6|7937.6|7943.4|7937.4|0
1653633020000|2022-05-27 06:30:20|7949.9|7943.9|7951.4|7945.4|7951.9|7945.9|7949.9|7943.9|7
1653633030000|2022-05-27 06:30:30|7950.9|7944.9|7950.4|7944.4|7950.9|7944.9|7949.9|7943.9|3
1653633050000|2022-05-27 06:30:50|7950.9|7944.9|7950.9|7944.9|7950.9|7944.9|7950.9|7944.9|0
1653633060000|2022-05-27 06:31:00|7951.1|7945.1|7952.1|7946.1|7952.4|7946.4|7951.1|7945.1|4
1653633070000|2022-05-27 06:31:10|7952.4|7946.4|7952.1|7946.1|7952.4|7946.4|7952.1|7946.1|2
1653633080000|2022-05-27 06:31:20|7952.4|7946.4|7955.4|7949.4|7955.6|7949.6|7952.4|7946.4|0
1653633090000|2022-05-27 06:31:30|7955.1|7949.1|7954.9|7948.9|7955.1|7949.1|7953.9|7947.9|1
1653633100000|2022-05-27 06:31:40|7954.6|7948.6|7955.9|7949.9|7956.1|7950.1|7953.4|7947.4|5
1653633110000|2022-05-27 06:31:50|||||||||1
1653633120000|2022-05-27 06:32:00|7953.9|7947.9|7953.4|7947.4|7954.4|7948.4|7953.4|7947.4|2
1653633140000|2022-05-27 06:32:20|7953.6|7947.6|7952.4|7946.4|7953.9|7947.9|7952.4|7946.4|0
1653633160000|2022-05-27 06:32:40|7951.4|7945.4|7950.4|7944.4|7951.4|7945.4|7950.4|7944.4|0
1653633170000|2022-05-27 06:32:50|7952.4|7946.4|7952.1|7946.1|7952.4|7946.4|7952.1|7946.1|1
1653633180000|2022-05-27 06:33:00|7951.4|7945.4|7949.6|7943.6|7951.4|7945.4|7949.4|7943.4|1
1653633190000|2022-05-27 06:33:10|7949.9|7943.9|7950.1|7944.1|7950.1|7944.1|7949.9|7943.9|0
1653633200000|2022-05-27 06:33:20|7950.4|7944.4|7950.9|7944.9|7950.9|7944.9|7950.4|7944.4|0
1653633220000|2022-05-27 06:33:40|7950.4|7944.4|7949.9|7943.9|7950.4|7944.4|7949.9|7943.9|0
1653633240000|2022-05-27 06:34:00|7950.4|7944.4|7950.4|7944.4|7950.4|7944.4|7950.4|7944.4|0
1653633250000|2022-05-27 06:34:10|7950.6|7944.6|7950.9|7944.9|7950.9|7944.9|7950.6|7944.6|0
1653633270000|2022-05-27 06:34:30|7952.4|7946.4|7952.9|7946.9|7952.9|7946.9|7952.4|7946.4|1
1653633280000|2022-05-27 06:34:40|7954.6|7948.6|7954.9|7948.9|7954.9|7948.9|7954.6|7948.6|0
1653633290000|2022-05-27 06:34:50|7954.4|7948.4|7952.4|7946.4|7954.4|7948.4|7952.1|7946.1|2
1653633300000|2022-05-27 06:35:00|7952.6|7946.6|7952.9|7946.9|7952.9|7946.9|7952.6|7946.6|0
1653633310000|2022-05-27 06:35:10|7951.9|7945.9|7951.4|7945.4|7951.9|7945.9|7951.1|7945.1|1
1653633320000|2022-05-27 06:35:20|7951.6|7945.6|7952.4|7946.4|7952.4|7946.4|7951.6|7945.6|0
1653633330000|2022-05-27 06:35:30|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|7952.1|7946.1|0
1653633340000|2022-05-27 06:35:40|7951.9|7945.9|7949.6|7943.6|7951.9|7945.9|7949.6|7943.6|1
1653633350000|2022-05-27 06:35:50|7949.4|7943.4|7949.9|7943.9|7950.9|7944.9|7949.4|7943.4|0
1653633370000|2022-05-27 06:36:10|7950.1|7944.1|7946.1|7940.1|7950.4|7944.4|7945.9|7939.9|2
1653633380000|2022-05-27 06:36:20|7946.9|7940.9|7945.4|7939.4|7947.4|7941.4|7945.4|7939.4|2
1653633400000|2022-05-27 06:36:40|7947.1|7941.1|7945.6|7939.6|7947.1|7941.1|7945.6|7939.6|3
1653633420000|2022-05-27 06:37:00|7946.1|7940.1|7945.4|7939.4|7946.1|7940.1|7945.4|7939.4|0
1653633430000|2022-05-27 06:37:10|7944.9|7938.9|7944.1|7938.1|7944.9|7938.9|7944.1|7938.1|1
1653633440000|2022-05-27 06:37:20|7943.9|7937.9|7943.4|7937.4|7943.9|7937.9|7942.4|7936.4|0
1653633450000|2022-05-27 06:37:30|7942.9|7936.9|7942.9|7936.9|7943.4|7937.4|7942.9|7936.9|0
1653633460000|2022-05-27 06:37:40|7942.6|7936.6|7941.6|7935.6|7942.9|7936.9|7940.9|7934.9|2
1653633470000|2022-05-27 06:37:50|7941.4|7935.4|7942.4|7936.4|7942.4|7936.4|7941.4|7935.4|0
1653633480000|2022-05-27 06:38:00|7942.1|7936.1|7941.4|7935.4|7942.1|7936.1|7941.4|7935.4|2
1653633490000|2022-05-27 06:38:10|7941.1|7935.1|7940.4|7934.4|7941.1|7935.1|7940.4|7934.4|2
1653633510000|2022-05-27 06:38:30|7940.1|7934.1|7938.6|7932.6|7940.1|7934.1|7938.6|7932.6|0
1653633520000|2022-05-27 06:38:40|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1653633540000|2022-05-27 06:39:00|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|7937.9|7931.9|0
1653633550000|2022-05-27 06:39:10|7935.4|7929.4|7935.1|7929.1|7935.4|7929.4|7935.1|7929.1|2
1653633560000|2022-05-27 06:39:20|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|0
1653633570000|2022-05-27 06:39:30|7936.4|7930.4|7936.9|7930.9|7936.9|7930.9|7936.4|7930.4|0
1653633580000|2022-05-27 06:39:40|7937.4|7931.4|7936.9|7930.9|7937.4|7931.4|7936.9|7930.9|0
1653633590000|2022-05-27 06:39:50|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653633600000|2022-05-27 06:40:00|7936.9|7930.9|7934.1|7928.1|7936.9|7930.9|7933.9|7927.9|0
1653633610000|2022-05-27 06:40:10|7934.4|7928.4|7934.4|7928.4|7934.4|7928.4|7933.9|7927.9|0
1653633620000|2022-05-27 06:40:20|7933.9|7927.9|7932.9|7926.9|7933.9|7927.9|7932.9|7926.9|0
1653633630000|2022-05-27 06:40:30|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|7933.6|7927.6|0
1653633640000|2022-05-27 06:40:40|7933.4|7927.4|7933.4|7927.4|7933.4|7927.4|7931.4|7925.4|2
1653633650000|2022-05-27 06:40:50|7933.1|7927.1|7932.6|7926.6|7933.4|7927.4|7932.6|7926.6|0
1653633660000|2022-05-27 06:41:00|7932.9|7926.9|7932.4|7926.4|7932.9|7926.9|7932.4|7926.4|0
1653633670000|2022-05-27 06:41:10|7931.9|7925.9|7928.4|7922.4|7931.9|7925.9|7927.9|7921.9|3
1653633680000|2022-05-27 06:41:20|7927.9|7921.9|7928.4|7922.4|7928.4|7922.4|7927.9|7921.9|0
1653633690000|2022-05-27 06:41:30|7927.9|7921.9|7925.9|7919.9|7927.9|7921.9|7925.9|7919.9|2
1653633700000|2022-05-27 06:41:40|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|2
1653633710000|2022-05-27 06:41:50|7921.6|7915.6|7926.9|7920.9|7926.9|7920.9|7921.6|7915.6|8
1653633720000|2022-05-27 06:42:00|7927.4|7921.4|7927.4|7921.4|7927.4|7921.4|7927.4|7921.4|0
1653633740000|2022-05-27 06:42:20|7926.1|7920.1|7926.4|7920.4|7926.4|7920.4|7926.1|7920.1|1
1653633750000|2022-05-27 06:42:30|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|0
1653633760000|2022-05-27 06:42:40|7925.1|7919.1|7923.9|7917.9|7925.1|7919.1|7923.9|7917.9|1
1653633770000|2022-05-27 06:42:50|7924.6|7918.6|7925.9|7919.9|7925.9|7919.9|7924.6|7918.6|0
1653633780000|2022-05-27 06:43:00|7926.4|7920.4|7926.4|7920.4|7926.9|7920.9|7926.4|7920.4|0
1653633790000|2022-05-27 06:43:10|7926.9|7920.9|7926.4|7920.4|7926.9|7920.9|7926.4|7920.4|0
1653633820000|2022-05-27 06:43:40|7925.9|7919.9|7926.4|7920.4|7926.4|7920.4|7925.9|7919.9|0
1653633840000|2022-05-27 06:44:00|7925.9|7919.9|7927.4|7921.4|7927.4|7921.4|7925.9|7919.9|1
1653633850000|2022-05-27 06:44:10|7928.4|7922.4|7929.4|7923.4|7929.4|7923.4|7928.4|7922.4|0
1653633870000|2022-05-27 06:44:30|7929.9|7923.9|7929.1|7923.1|7929.9|7923.9|7928.9|7922.9|0
1653633880000|2022-05-27 06:44:40|7928.9|7922.9|7927.9|7921.9|7928.9|7922.9|7927.9|7921.9|0
1653633900000|2022-05-27 06:45:00|7928.1|7922.1|7927.9|7921.9|7928.4|7922.4|7927.9|7921.9|1
1653633910000|2022-05-27 06:45:10|7928.1|7922.1|7928.4|7922.4|7928.4|7922.4|7927.9|7921.9|0
1653633930000|2022-05-27 06:45:30|7928.6|7922.6|7929.9|7923.9|7929.9|7923.9|7928.6|7922.6|0
1653633950000|2022-05-27 06:45:50|7933.4|7927.4|7934.1|7928.1|7934.1|7928.1|7933.4|7927.4|3
1653633960000|2022-05-27 06:46:00|7934.4|7928.4|7936.1|7930.1|7936.1|7930.1|7934.4|7928.4|1
1653633970000|2022-05-27 06:46:10|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|0
1653634000000|2022-05-27 06:46:40|7934.8|7928.8|7935.6|7929.6|7935.6|7929.6|7934.8|7928.8|4
1653634020000|2022-05-27 06:47:00|7935.8|7929.8|7935.6|7929.6|7936.1|7930.1|7935.6|7929.6|0
1653634030000|2022-05-27 06:47:10|7935.9|7929.9|7935.6|7929.6|7936.1|7930.1|7935.6|7929.6|0
1653634040000|2022-05-27 06:47:20|7936.1|7930.1|7938.1|7932.1|7938.1|7932.1|7936.1|7930.1|0
1653634050000|2022-05-27 06:47:30|7938.3|7932.3|7940.1|7934.1|7940.1|7934.1|7938.3|7932.3|0
1653634060000|2022-05-27 06:47:40|7939.9|7933.9|7940.1|7934.1|7940.1|7934.1|7939.6|7933.6|0
1653634070000|2022-05-27 06:47:50|7938.1|7932.1|7937.1|7931.1|7938.1|7932.1|7937.1|7931.1|0
1653634080000|2022-05-27 06:48:00|7937.6|7931.6|7937.1|7931.1|7938.4|7932.4|7936.6|7930.6|2
1653634090000|2022-05-27 06:48:10|7937.3|7931.3|7937.6|7931.6|7937.6|7931.6|7937.3|7931.3|0
1653634100000|2022-05-27 06:48:20|7937.4|7931.4|7937.1|7931.1|7937.4|7931.4|7937.1|7931.1|0
1653634110000|2022-05-27 06:48:30|7936.6|7930.6|7937.1|7931.1|7937.1|7931.1|7936.6|7930.6|0
1653634120000|2022-05-27 06:48:40|7936.3|7930.3|7936.6|7930.6|7936.6|7930.6|7935.6|7929.6|0
1653634140000|2022-05-27 06:49:00|7936.8|7930.8|7937.1|7931.1|7937.1|7931.1|7936.8|7930.8|0
1653634150000|2022-05-27 06:49:10|7936.6|7930.6|7936.1|7930.1|7936.6|7930.6|7936.1|7930.1|0
1653634160000|2022-05-27 06:49:20|7936.3|7930.3|7937.1|7931.1|7937.1|7931.1|7936.3|7930.3|0
1653634170000|2022-05-27 06:49:30|7936.6|7930.6|7936.3|7930.3|7936.6|7930.6|7936.3|7930.3|0
1653634180000|2022-05-27 06:49:40|7936.6|7930.6|7938.1|7932.1|7938.6|7932.6|7936.6|7930.6|0
1653634190000|2022-05-27 06:49:50|7938.3|7932.3|7938.6|7932.6|7938.6|7932.6|7938.3|7932.3|0
1653634210000|2022-05-27 06:50:10|7938.8|7932.8|7941.1|7935.1|7941.1|7935.1|7938.8|7932.8|0
1653634220000|2022-05-27 06:50:20|7941.6|7935.6|7943.1|7937.1|7943.1|7937.1|7941.6|7935.6|0
1653634230000|2022-05-27 06:50:30|||||||||2
1653634250000|2022-05-27 06:50:50|7942.1|7936.1|7942.1|7936.1|7942.1|7936.1|7942.1|7936.1|2
1653634260000|2022-05-27 06:51:00|7943.1|7937.1|7942.6|7936.6|7943.1|7937.1|7942.6|7936.6|1
1653634270000|2022-05-27 06:51:10|7943.1|7937.1|7944.1|7938.1|7944.3|7938.3|7943.1|7937.1|0
1653634280000|2022-05-27 06:51:20|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|7944.8|7938.8|0
1653634290000|2022-05-27 06:51:30|7944.6|7938.6|7944.8|7938.8|7944.8|7938.8|7944.6|7938.6|0
1653634310000|2022-05-27 06:51:50|7945.1|7939.1|7946.6|7940.6|7946.6|7940.6|7945.1|7939.1|0
1653634330000|2022-05-27 06:52:10|7947.1|7941.1|7945.6|7939.6|7947.6|7941.6|7945.6|7939.6|1
1653634340000|2022-05-27 06:52:20|7945.1|7939.1|7945.1|7939.1|7945.6|7939.6|7945.1|7939.1|1
1653634350000|2022-05-27 06:52:30|7944.8|7938.8|7942.6|7936.6|7944.8|7938.8|7942.6|7936.6|1
1653634360000|2022-05-27 06:52:40|7942.3|7936.3|7941.3|7935.3|7942.3|7936.3|7940.6|7934.6|15
1653634370000|2022-05-27 06:52:50|7940.8|7934.8|7939.6|7933.6|7940.8|7934.8|7939.6|7933.6|1
1653634380000|2022-05-27 06:53:00|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|7939.3|7933.3|0
1653634390000|2022-05-27 06:53:10|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|7939.6|7933.6|0
1653634400000|2022-05-27 06:53:20|7939.8|7933.8|7940.1|7934.1|7940.1|7934.1|7939.8|7933.8|0
1653634420000|2022-05-27 06:53:40|7940.3|7934.3|7942.6|7936.6|7942.6|7936.6|7940.3|7934.3|1
1653634430000|2022-05-27 06:53:50|7941.1|7935.1|7940.8|7934.8|7941.1|7935.1|7940.8|7934.8|1
1653634440000|2022-05-27 06:54:00|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|0
1653634450000|2022-05-27 06:54:10|7940.3|7934.3|7940.6|7934.6|7940.6|7934.6|7940.3|7934.3|0
1653634460000|2022-05-27 06:54:20|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|7940.1|7934.1|0
1653634470000|2022-05-27 06:54:30|7939.8|7933.8|7940.1|7934.1|7940.1|7934.1|7939.1|7933.1|0
1653634490000|2022-05-27 06:54:50|7940.8|7934.8|7940.8|7934.8|7941.3|7935.3|7940.8|7934.8|1
1653634500000|2022-05-27 06:55:00|7941.3|7935.3|7941.8|7935.8|7942.3|7936.3|7941.3|7935.3|2
1653634510000|2022-05-27 06:55:10|7941.1|7935.1|7938.8|7932.8|7941.1|7935.1|7938.8|7932.8|1
1653634520000|2022-05-27 06:55:20|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|0
1653634530000|2022-05-27 06:55:30|7937.1|7931.1|7937.8|7931.8|7938.3|7932.3|7936.8|7930.8|1
1653634540000|2022-05-27 06:55:40|7937.3|7931.3|7936.8|7930.8|7937.3|7931.3|7936.8|7930.8|0
1653634550000|2022-05-27 06:55:50|7936.6|7930.6|7936.3|7930.3|7936.6|7930.6|7936.3|7930.3|0
1653634590000|2022-05-27 06:56:30|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1653634620000|2022-05-27 06:57:00|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|2
1653634630000|2022-05-27 06:57:10|7935.1|7929.1|7934.8|7928.8|7935.3|7929.3|7934.8|7928.8|2
1653634640000|2022-05-27 06:57:20|7934.1|7928.1|7932.3|7926.3|7934.3|7928.3|7932.3|7926.3|1
1653634650000|2022-05-27 06:57:30|7932.1|7926.1|7932.8|7926.8|7932.8|7926.8|7930.8|7924.8|2
1653634660000|2022-05-27 06:57:40|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|7932.6|7926.6|0
1653634680000|2022-05-27 06:58:00|7931.1|7925.1|7932.1|7926.1|7932.1|7926.1|7930.6|7924.6|1
1653634690000|2022-05-27 06:58:10|7931.6|7925.6|7934.1|7928.1|7934.1|7928.1|7931.6|7925.6|1
1653634700000|2022-05-27 06:58:20|7933.6|7927.6|7931.1|7925.1|7933.6|7927.6|7931.1|7925.1|0
1653634710000|2022-05-27 06:58:30|7930.8|7924.8|7932.8|7926.8|7932.8|7926.8|7930.3|7924.3|2
1653634720000|2022-05-27 06:58:40|7932.6|7926.6|7933.8|7927.8|7934.1|7928.1|7932.3|7926.3|1
1653634740000|2022-05-27 06:59:00|7933.1|7927.1|7932.3|7926.3|7933.1|7927.1|7932.3|7926.3|0
1653634750000|2022-05-27 06:59:10|7932.6|7926.6|7933.1|7927.1|7933.8|7927.8|7932.6|7926.6|0
1653634760000|2022-05-27 06:59:20|7930.8|7924.8|7930.8|7924.8|7931.3|7925.3|7930.8|7924.8|1
1653634770000|2022-05-27 06:59:30|7931.3|7925.3|7930.6|7924.6|7931.3|7925.3|7929.6|7923.6|1
1653634780000|2022-05-27 06:59:40|7930.8|7924.8|7931.8|7925.8|7932.6|7926.6|7930.8|7924.8|0
1653634790000|2022-05-27 06:59:50|7932.1|7926.1|7931.8|7925.8|7932.3|7926.3|7931.8|7925.8|0
1653634800000|2022-05-27 07:00:00|7932.3|7926.3|7930.8|7924.8|7932.8|7926.8|7930.8|7924.8|2
1653634810000|2022-05-27 07:00:10|7928.8|7922.8|7929.1|7923.1|7929.1|7923.1|7928.8|7922.8|1
1653634820000|2022-05-27 07:00:20|7928.8|7922.8|7926.3|7920.3|7928.8|7922.8|7926.3|7920.3|5
1653634830000|2022-05-27 07:00:30|7927.1|7921.1|7929.6|7923.6|7929.6|7923.6|7927.1|7921.1|0
1653634840000|2022-05-27 07:00:40|7929.3|7923.3|7928.8|7922.8|7929.3|7923.3|7928.8|7922.8|0
1653634850000|2022-05-27 07:00:50|7929.1|7923.1|7928.6|7922.6|7929.1|7923.1|7928.6|7922.6|0
1653634860000|2022-05-27 07:01:00|7929.1|7923.1|7928.3|7922.3|7929.1|7923.1|7927.8|7921.8|1
1653634870000|2022-05-27 07:01:10|7927.1|7921.1|7927.6|7921.6|7927.6|7921.6|7927.1|7921.1|0
1653634880000|2022-05-27 07:01:20|7928.3|7922.3|7927.8|7921.8|7928.6|7922.6|7927.1|7921.1|0
1653634890000|2022-05-27 07:01:30|7928.3|7922.3|7932.1|7926.1|7932.1|7926.1|7927.8|7921.8|2
1653634900000|2022-05-27 07:01:40|7931.8|7925.8|7932.1|7926.1|7932.1|7926.1|7931.3|7925.3|0
1653634910000|2022-05-27 07:01:50|7932.3|7926.3|7933.1|7927.1|7933.1|7927.1|7932.3|7926.3|0
1653634920000|2022-05-27 07:02:00|7932.6|7926.6|7933.1|7927.1|7933.1|7927.1|7931.8|7925.8|0
1653634940000|2022-05-27 07:02:20|7933.3|7927.3|7933.3|7927.3|7933.6|7927.6|7932.8|7926.8|0
1653634950000|2022-05-27 07:02:30|7933.6|7927.6|7934.6|7928.6|7934.6|7928.6|7933.6|7927.6|0
1653634960000|2022-05-27 07:02:40|7934.1|7928.1|7933.3|7927.3|7934.1|7928.1|7933.3|7927.3|0
1653634970000|2022-05-27 07:02:50|7933.1|7927.1|7935.3|7929.3|7935.8|7929.8|7933.1|7927.1|2
1653634980000|2022-05-27 07:03:00|7936.8|7930.8|7935.6|7929.6|7936.8|7930.8|7935.6|7929.6|1
1653634990000|2022-05-27 07:03:10|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|7936.6|7930.6|2
1653635000000|2022-05-27 07:03:20|7936.1|7930.1|7933.8|7927.8|7936.1|7930.1|7933.8|7927.8|2
1653635010000|2022-05-27 07:03:30|7933.6|7927.6|7934.6|7928.6|7934.6|7928.6|7931.8|7925.8|1
1653635020000|2022-05-27 07:03:40|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|1
1653635030000|2022-05-27 07:03:50|7933.6|7927.6|7933.8|7927.8|7933.8|7927.8|7933.3|7927.3|1
1653635040000|2022-05-27 07:04:00|7934.1|7928.1|7934.8|7928.8|7934.8|7928.8|7933.8|7927.8|0
1653635070000|2022-05-27 07:04:30|7935.3|7929.3|7935.8|7929.8|7935.8|7929.8|7935.3|7929.3|0
1653635080000|2022-05-27 07:04:40|7935.3|7929.3|7934.8|7928.8|7935.3|7929.3|7934.8|7928.8|0
1653635090000|2022-05-27 07:04:50|7935.1|7929.1|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|0
1653635100000|2022-05-27 07:05:00|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|0
1653635110000|2022-05-27 07:05:10|7935.3|7929.3|7934.8|7928.8|7935.3|7929.3|7934.8|7928.8|0
1653635120000|2022-05-27 07:05:20|7935.1|7929.1|7935.3|7929.3|7935.3|7929.3|7935.1|7929.1|0
1653635140000|2022-05-27 07:05:40|7935.1|7929.1|7938.1|7932.1|7938.1|7932.1|7935.1|7929.1|2
1653635150000|2022-05-27 07:05:50|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7936.8|7930.8|0
1653635160000|2022-05-27 07:06:00|7938.1|7932.1|7941.3|7935.3|7941.3|7935.3|7938.1|7932.1|1
1653635180000|2022-05-27 07:06:20|7940.5|7934.5|7936.6|7930.6|7940.5|7934.5|7936.6|7930.6|2
1653635190000|2022-05-27 07:06:30|7936.8|7930.8|7936.6|7930.6|7936.8|7930.8|7936.6|7930.6|0
1653635200000|2022-05-27 07:06:40|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|0
1653635220000|2022-05-27 07:07:00|7937.6|7931.6|7937.6|7931.6|7937.6|7931.6|7937.1|7931.1|0
1653635230000|2022-05-27 07:07:10|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|7937.1|7931.1|0
1653635240000|2022-05-27 07:07:20|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653635250000|2022-05-27 07:07:30|7938.1|7932.1|7937.1|7931.1|7938.1|7932.1|7936.6|7930.6|0
1653635260000|2022-05-27 07:07:40|7937.6|7931.6|7937.8|7931.8|7937.8|7931.8|7937.6|7931.6|0
1653635270000|2022-05-27 07:07:50|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|0
1653635280000|2022-05-27 07:08:00|7938|7932|7937|7931|7938|7932|7936.5|7930.5|0
1653635290000|2022-05-27 07:08:10|7938.8|7932.8|7940.3|7934.3|7940.3|7934.3|7938.8|7932.8|0
1653635300000|2022-05-27 07:08:20|7940|7934|7939.5|7933.5|7940.3|7934.3|7939.5|7933.5|0
1653635310000|2022-05-27 07:08:30|7939.3|7933.3|7937.5|7931.5|7939.3|7933.3|7937.5|7931.5|0
1653635320000|2022-05-27 07:08:40|7937|7931|7936.5|7930.5|7938.3|7932.3|7936.5|7930.5|0
1653635340000|2022-05-27 07:09:00|7936|7930|7936|7930|7938.3|7932.3|7935|7929|1
1653635350000|2022-05-27 07:09:10|7936.3|7930.3|7937.8|7931.8|7938.3|7932.3|7936.3|7930.3|0
1653635360000|2022-05-27 07:09:20|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|7938.3|7932.3|0
1653635370000|2022-05-27 07:09:30|7937.8|7931.8|7937|7931|7937.8|7931.8|7936.8|7930.8|0
1653635380000|2022-05-27 07:09:40|7936|7930|7936.3|7930.3|7936.3|7930.3|7936|7930|0
1653635400000|2022-05-27 07:10:00|7936.5|7930.5|7938.3|7932.3|7938.3|7932.3|7936.5|7930.5|0
1653635420000|2022-05-27 07:10:20|7937.3|7931.3|7937|7931|7937.3|7931.3|7937|7931|0
1653635430000|2022-05-27 07:10:30|7937.3|7931.3|7937.8|7931.8|7938|7932|7937.3|7931.3|0
1653635440000|2022-05-27 07:10:40|7937.5|7931.5|7937.5|7931.5|7937.5|7931.5|7937.5|7931.5|0
1653635450000|2022-05-27 07:10:50|7937.8|7931.8|7937.5|7931.5|7937.8|7931.8|7937.5|7931.5|0
1653635470000|2022-05-27 07:11:10|7937|7931|7942.3|7936.3|7942.5|7936.5|7937|7931|10
1653635480000|2022-05-27 07:11:20|7942|7936|7940.8|7934.8|7942|7936|7939.8|7933.8|2
1653635490000|2022-05-27 07:11:30|7940.3|7934.3|7941.3|7935.3|7941.3|7935.3|7940.3|7934.3|0
1653635510000|2022-05-27 07:11:50|7940.8|7934.8|7941|7935|7941|7935|7940.3|7934.3|0
1653635520000|2022-05-27 07:12:00|7940.8|7934.8|7939.8|7933.8|7940.8|7934.8|7939.8|7933.8|0
1653635540000|2022-05-27 07:12:20|7940|7934|7943|7937|7943|7937|7940|7934|2
1653635550000|2022-05-27 07:12:30|7943.3|7937.3|7942.8|7936.8|7943.3|7937.3|7942|7936|1
1653635560000|2022-05-27 07:12:40|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|0
1653635570000|2022-05-27 07:12:50|7941.8|7935.8|7941.5|7935.5|7941.8|7935.8|7941.5|7935.5|0
1653635580000|2022-05-27 07:13:00|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|7941.3|7935.3|0
1653635590000|2022-05-27 07:13:10|7941|7935|7940|7934|7941|7935|7940|7934|0
1653635600000|2022-05-27 07:13:20|7939.8|7933.8|7940.8|7934.8|7940.8|7934.8|7939.8|7933.8|0
1653635610000|2022-05-27 07:13:30|7940.5|7934.5|7940.3|7934.3|7940.5|7934.5|7940|7934|0
1653635620000|2022-05-27 07:13:40|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940|7934|0
1653635630000|2022-05-27 07:13:50|7940.8|7934.8|7940.5|7934.5|7940.8|7934.8|7940.5|7934.5|0
1653635640000|2022-05-27 07:14:00|7940.3|7934.3|7939|7933|7940.3|7934.3|7939|7933|0
1653635650000|2022-05-27 07:14:10|7938.5|7932.5|7938|7932|7938.5|7932.5|7938|7932|0
1653635660000|2022-05-27 07:14:20|7937.5|7931.5|7936.8|7930.8|7937.8|7931.8|7936.3|7930.3|0
1653635670000|2022-05-27 07:14:30|7937|7931|7937.3|7931.3|7937.5|7931.5|7937|7931|0
1653635680000|2022-05-27 07:14:40|7937|7931|7936|7930|7937|7931|7936|7930|0
1653635690000|2022-05-27 07:14:50|7935.8|7929.8|7934|7928|7935.8|7929.8|7934|7928|0
1653635700000|2022-05-27 07:15:00|7932.8|7926.8|7930.5|7924.5|7932.8|7926.8|7930.5|7924.5|3
1653635710000|2022-05-27 07:15:10|7930.3|7924.3|7927.5|7921.5|7930.3|7924.3|7927.3|7921.3|0
1653635720000|2022-05-27 07:15:20|7927.3|7921.3|7928.8|7922.8|7929|7923|7927.3|7921.3|0
1653635730000|2022-05-27 07:15:30|7928.5|7922.5|7928.5|7922.5|7928.5|7922.5|7928|7922|0
1653635750000|2022-05-27 07:15:50|7929|7923|7930.8|7924.8|7931.3|7925.3|7929|7923|1
1653635760000|2022-05-27 07:16:00|7931|7925|7931.5|7925.5|7931.5|7925.5|7931|7925|0
1653635770000|2022-05-27 07:16:10|7930.3|7924.3|7929.3|7923.3|7930.3|7924.3|7929.3|7923.3|0
1653635780000|2022-05-27 07:16:20|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|7929.8|7923.8|0
1653635790000|2022-05-27 07:16:30|7930.3|7924.3|7931.8|7925.8|7931.8|7925.8|7930.3|7924.3|1
1653635800000|2022-05-27 07:16:40|7932.8|7926.8|7932.5|7926.5|7932.8|7926.8|7932.3|7926.3|0
1653635810000|2022-05-27 07:16:50|7932.8|7926.8|7934.5|7928.5|7934.5|7928.5|7932.8|7926.8|1
1653635830000|2022-05-27 07:17:10|7934.3|7928.3|7934.5|7928.5|7934.5|7928.5|7934.3|7928.3|0
1653635840000|2022-05-27 07:17:20|7935|7929|7935|7929|7935|7929|7935|7929|0
1653635850000|2022-05-27 07:17:30|7934.8|7928.8|7934.8|7928.8|7935|7929|7934.8|7928.8|0
1653635860000|2022-05-27 07:17:40|7935|7929|7934.5|7928.5|7935|7929|7934.3|7928.3|0
1653635870000|2022-05-27 07:17:50|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|2
1653635890000|2022-05-27 07:18:10|7934|7928|7933.5|7927.5|7934.5|7928.5|7933.5|7927.5|0
1653635930000|2022-05-27 07:18:50|7933|7927|7933|7927|7933|7927|7933|7927|0
1653635960000|2022-05-27 07:19:20|7932.5|7926.5|7932.5|7926.5|7932.5|7926.5|7932.5|7926.5|0
1653635990000|2022-05-27 07:19:50|7932|7926|7934|7928|7934|7928|7932|7926|0
1653636000000|2022-05-27 07:20:00|7934.3|7928.3|7935|7929|7935|7929|7934.3|7928.3|0
1653636010000|2022-05-27 07:20:10|7935.3|7929.3|7935|7929|7935.5|7929.5|7935|7929|0
1653636020000|2022-05-27 07:20:20|7935.3|7929.3|7935.5|7929.5|7935.5|7929.5|7935.3|7929.3|1
1653636030000|2022-05-27 07:20:30|7936|7930|7936|7930|7936|7930|7936|7930|0
1653636040000|2022-05-27 07:20:40|7937.5|7931.5|7937|7931|7937.5|7931.5|7937|7931|0
1653636060000|2022-05-27 07:21:00|7937.5|7931.5|7937|7931|7937.5|7931.5|7937|7931|0
1653636110000|2022-05-27 07:21:50|7936.5|7930.5|7936.5|7930.5|7936.5|7930.5|7936|7930|0
1653636120000|2022-05-27 07:22:00|7937|7931|7936|7930|7937|7931|7935|7929|0
1653636130000|2022-05-27 07:22:10|7935.8|7929.8|7935.5|7929.5|7935.8|7929.8|7935.5|7929.5|0
1653636140000|2022-05-27 07:22:20|7935.8|7929.8|7936.5|7930.5|7936.5|7930.5|7935.8|7929.8|0
1653636170000|2022-05-27 07:22:50|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|7936.8|7930.8|0
1653636180000|2022-05-27 07:23:00|7937|7931|7937|7931|7937.8|7931.8|7937|7931|0
1653636210000|2022-05-27 07:23:30|7936|7930|7936|7930|7936|7930|7936|7930|0
1653636220000|2022-05-27 07:23:40|7935|7929|7935|7929|7935|7929|7935|7929|0
1653636230000|2022-05-27 07:23:50|7934.5|7928.5|7933.5|7927.5|7934.5|7928.5|7932.5|7926.5|0
1653636240000|2022-05-27 07:24:00|7933|7927|7931.5|7925.5|7933|7927|7931.5|7925.5|1
1653636250000|2022-05-27 07:24:10|7932|7926|7932|7926|7932.5|7926.5|7932|7926|0
1653636260000|2022-05-27 07:24:20|7931.8|7925.8|7931.5|7925.5|7931.8|7925.8|7931.5|7925.5|0
1653636270000|2022-05-27 07:24:30|7931|7925|7931|7925|7931|7925|7931|7925|0
1653636290000|2022-05-27 07:24:50|7931.3|7925.3|7932|7926|7932|7926|7931.3|7925.3|0
1653636300000|2022-05-27 07:25:00|7931.5|7925.5|7932|7926|7932|7926|7931.5|7925.5|0
1653636310000|2022-05-27 07:25:10|7932.3|7926.3|7935.3|7929.3|7935.3|7929.3|7932.3|7926.3|1
1653636320000|2022-05-27 07:25:20|7935.8|7929.8|7936.5|7930.5|7936.5|7930.5|7935.8|7929.8|0
1653636330000|2022-05-27 07:25:30|7934|7928|7933|7927|7934|7928|7932.8|7926.8|0
1653636340000|2022-05-27 07:25:40|7934|7928|7934|7928|7934|7928|7934|7928|0
1653636360000|2022-05-27 07:26:00|7933.8|7927.8|7933.5|7927.5|7933.8|7927.8|7933.5|7927.5|0
1653636400000|2022-05-27 07:26:40|7933.8|7927.8|7935|7929|7935|7929|7933.8|7927.8|0
1653636430000|2022-05-27 07:27:10|7936|7930|7936|7930|7936|7930|7936|7930|0
1653636470000|2022-05-27 07:27:50|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653636480000|2022-05-27 07:28:00|7936.5|7930.5|7936.8|7930.8|7937|7931|7936.5|7930.5|0
1653636490000|2022-05-27 07:28:10|7937|7931|7937|7931|7937|7931|7937|7931|0
1653636500000|2022-05-27 07:28:20|7937.5|7931.5|7938|7932|7938|7932|7937.5|7931.5|0
1653636520000|2022-05-27 07:28:40|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|1
1653636530000|2022-05-27 07:28:50|7940|7934|7941|7935|7941|7935|7940|7934|1
1653636540000|2022-05-27 07:29:00|7939.5|7933.5|7938.3|7932.3|7939.5|7933.5|7938.2|7932.2|0
1653636550000|2022-05-27 07:29:10|7938|7932|7938.5|7932.5|7939.7|7933.7|7938|7932|3
1653636560000|2022-05-27 07:29:20|7938.2|7932.2|7938.5|7932.5|7938.5|7932.5|7938|7932|0
1653636590000|2022-05-27 07:29:50|7939|7933|7939.5|7933.5|7939.5|7933.5|7939|7933|0
1653636600000|2022-05-27 07:30:00|7939.7|7933.7|7939.5|7933.5|7940.5|7934.5|7939.5|7933.5|0
1653636610000|2022-05-27 07:30:10|7939.2|7933.2|7939.5|7933.5|7939.5|7933.5|7939.2|7933.2|0
1653636620000|2022-05-27 07:30:20|7939.2|7933.2|7938.7|7932.7|7939.2|7933.2|7938.7|7932.7|0
1653636630000|2022-05-27 07:30:30|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|7938.5|7932.5|0
1653636640000|2022-05-27 07:30:40|7938|7932|7938|7932|7938|7932|7938|7932|0
1653636650000|2022-05-27 07:30:50|7938.5|7932.5|7938.7|7932.7|7938.7|7932.7|7938|7932|0
1653636660000|2022-05-27 07:31:00|7939|7933|7938.2|7932.2|7939|7933|7938.2|7932.2|0
1653636670000|2022-05-27 07:31:10|7938|7932|7939.2|7933.2|7939.2|7933.2|7938|7932|0
1653636680000|2022-05-27 07:31:20|7938.5|7932.5|7936.5|7930.5|7938.5|7932.5|7936.5|7930.5|1
1653636690000|2022-05-27 07:31:30|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935|7929|0
1653636700000|2022-05-27 07:31:40|7935.2|7929.2|7935.7|7929.7|7935.7|7929.7|7934.7|7928.7|0
1653636710000|2022-05-27 07:31:50|7935.5|7929.5|7935.5|7929.5|7935.7|7929.7|7935.5|7929.5|0
1653636720000|2022-05-27 07:32:00|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.2|7929.2|0
1653636730000|2022-05-27 07:32:10|7935.5|7929.5|7935.7|7929.7|7935.7|7929.7|7935.5|7929.5|0
1653636750000|2022-05-27 07:32:30|7936.2|7930.2|7936.5|7930.5|7936.5|7930.5|7936.2|7930.2|0
1653636760000|2022-05-27 07:32:40|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653636770000|2022-05-27 07:32:50|7936|7930|7935.2|7929.2|7936.2|7930.2|7935.2|7929.2|0
1653636810000|2022-05-27 07:33:30|7935.5|7929.5|7935.7|7929.7|7936|7930|7935.5|7929.5|0
1653636820000|2022-05-27 07:33:40|7936|7930|7936|7930|7936|7930|7936|7930|0
1653636830000|2022-05-27 07:33:50|7935.7|7929.7|7936|7930|7936|7930|7935.7|7929.7|0
1653636850000|2022-05-27 07:34:10|7936.2|7930.2|7935.7|7929.7|7936.2|7930.2|7935.7|7929.7|0
1653636860000|2022-05-27 07:34:20|7934.7|7928.7|7934.5|7928.5|7935.2|7929.2|7934.5|7928.5|0
1653636870000|2022-05-27 07:34:30|7934.7|7928.7|7935|7929|7935.2|7929.2|7934.7|7928.7|0
1653636880000|2022-05-27 07:34:40|7934.5|7928.5|7934|7928|7934.5|7928.5|7933.7|7927.7|0
1653636900000|2022-05-27 07:35:00|7933.5|7927.5|7934.7|7928.7|7935|7929|7933|7927|0
1653636910000|2022-05-27 07:35:10|7934.5|7928.5|7934.7|7928.7|7934.7|7928.7|7934.5|7928.5|0
1653636920000|2022-05-27 07:35:20|7935.7|7929.7|7935.5|7929.5|7936.2|7930.2|7935.2|7929.2|1
1653636930000|2022-05-27 07:35:30|7935.7|7929.7|7936|7930|7936.7|7930.7|7935.7|7929.7|0
1653636940000|2022-05-27 07:35:40|7936.2|7930.2|7936.5|7930.5|7936.5|7930.5|7936.2|7930.2|0
1653636960000|2022-05-27 07:36:00|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|0
1653636980000|2022-05-27 07:36:20|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|3
1653636990000|2022-05-27 07:36:30|7935.7|7929.7|7935.5|7929.5|7935.7|7929.7|7935.5|7929.5|0
1653637010000|2022-05-27 07:36:50|7935.7|7929.7|7936.2|7930.2|7936.2|7930.2|7935.7|7929.7|0
1653637030000|2022-05-27 07:37:10|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|7935.2|7929.2|0
1653637040000|2022-05-27 07:37:20|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|7936.2|7930.2|0
1653637070000|2022-05-27 07:37:50|7935.7|7929.7|7936|7930|7936|7930|7935.7|7929.7|0
1653637080000|2022-05-27 07:38:00|7935.7|7929.7|7934.7|7928.7|7935.7|7929.7|7934.5|7928.5|0
1653637090000|2022-05-27 07:38:10|7935|7929|7934.7|7928.7|7935|7929|7934.7|7928.7|0
1653637100000|2022-05-27 07:38:20|7935.5|7929.5|7936.5|7930.5|7937.5|7931.5|7935.5|7929.5|14
1653637110000|2022-05-27 07:38:30|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|2
1653637120000|2022-05-27 07:38:40|7936.2|7930.2|7935.2|7929.2|7936.2|7930.2|7935.2|7929.2|0
1653637130000|2022-05-27 07:38:50|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.5|7928.5|1
1653637150000|2022-05-27 07:39:10|7935.2|7929.2|7934.5|7928.5|7935.2|7929.2|7934.5|7928.5|0
1653637160000|2022-05-27 07:39:20|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|7934.7|7928.7|0
1653637170000|2022-05-27 07:39:30|7932.7|7926.7|7933|7927|7933|7927|7932.7|7926.7|1
1653637180000|2022-05-27 07:39:40|7933.7|7927.7|7934|7928|7934|7928|7933.7|7927.7|1
1653637190000|2022-05-27 07:39:50|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|7933.7|7927.7|0
1653637200000|2022-05-27 07:40:00|7934|7928|7934|7928|7934.2|7928.2|7933.7|7927.7|0
1653637240000|2022-05-27 07:40:40|7934.5|7928.5|7936.5|7930.5|7936.5|7930.5|7934.5|7928.5|1
1653637250000|2022-05-27 07:40:50|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|0
1653637270000|2022-05-27 07:41:10|7936.5|7930.5|7936.7|7930.7|7936.7|7930.7|7936.5|7930.5|0
1653637300000|2022-05-27 07:41:40|7936.5|7930.5|7936.7|7930.7|7936.7|7930.7|7936.5|7930.5|0
1653637310000|2022-05-27 07:41:50|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|7934.2|7928.2|3
1653637320000|2022-05-27 07:42:00|7934|7928|7933.7|7927.7|7934|7928|7932.5|7926.5|0
1653637330000|2022-05-27 07:42:10|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653637340000|2022-05-27 07:42:20|7933|7927|7932.5|7926.5|7933|7927|7932.5|7926.5|0
1653637350000|2022-05-27 07:42:30|7932.7|7926.7|7931.5|7925.5|7933|7927|7931.5|7925.5|0
1653637360000|2022-05-27 07:42:40|7932|7926|7931.5|7925.5|7932|7926|7931.5|7925.5|0
1653637370000|2022-05-27 07:42:50|7928.2|7922.2|7925.2|7919.2|7928.5|7922.5|7925.2|7919.2|4
1653637380000|2022-05-27 07:43:00|7924.5|7918.5|7922.2|7916.2|7924.5|7918.5|7922.2|7916.2|3
1653637410000|2022-05-27 07:43:30|7922|7916|7922.2|7916.2|7922.2|7916.2|7922|7916|0
1653637420000|2022-05-27 07:43:40|7922|7916|7922.2|7916.2|7922.2|7916.2|7922|7916|0
1653637440000|2022-05-27 07:44:00|7922.5|7916.5|7922.5|7916.5|7922.7|7916.7|7922.2|7916.2|0
1653637450000|2022-05-27 07:44:10|7922.2|7916.2|7923|7917|7923|7917|7922.2|7916.2|2
1653637460000|2022-05-27 07:44:20|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|3
1653637470000|2022-05-27 07:44:30|7922.7|7916.7|7923|7917|7923|7917|7922.7|7916.7|0
1653637480000|2022-05-27 07:44:40|7922.7|7916.7|7923.7|7917.7|7923.7|7917.7|7922.7|7916.7|0
1653637490000|2022-05-27 07:44:50|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.5|7922.5|4
1653637500000|2022-05-27 07:45:00|7929|7923|7928.5|7922.5|7929|7923|7928.5|7922.5|0
1653637510000|2022-05-27 07:45:10|7928.2|7922.2|7928.7|7922.7|7928.7|7922.7|7928.2|7922.2|0
1653637530000|2022-05-27 07:45:30|7928.2|7922.2|7928|7922|7928.2|7922.2|7928|7922|0
1653637560000|2022-05-27 07:46:00|7927.7|7921.7|7929|7923|7929|7923|7927.7|7921.7|0
1653637570000|2022-05-27 07:46:10|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|7928.7|7922.7|0
1653637580000|2022-05-27 07:46:20|7930.2|7924.2|7931.5|7925.5|7931.5|7925.5|7930.2|7924.2|1
1653637590000|2022-05-27 07:46:30|7931.2|7925.2|7931|7925|7931.2|7925.2|7931|7925|2
1653637600000|2022-05-27 07:46:40|7931.2|7925.2|7931.7|7925.7|7932|7926|7931.2|7925.2|0
1653637610000|2022-05-27 07:46:50|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|0
1653637620000|2022-05-27 07:47:00|7931.7|7925.7|7931.5|7925.5|7931.7|7925.7|7931.5|7925.5|0
1653637630000|2022-05-27 07:47:10|7931.7|7925.7|7931.2|7925.2|7931.7|7925.7|7931.2|7925.2|0
1653637640000|2022-05-27 07:47:20|7929.5|7923.5|7929|7923|7929.5|7923.5|7928.7|7922.7|0
1653637650000|2022-05-27 07:47:30|7929.2|7923.2|7930|7924|7930|7924|7929.2|7923.2|0
1653637660000|2022-05-27 07:47:40|7929.7|7923.7|7929|7923|7929.7|7923.7|7929|7923|0
1653637670000|2022-05-27 07:47:50|7929.2|7923.2|7930|7924|7930|7924|7929.2|7923.2|0
1653637680000|2022-05-27 07:48:00|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|0
1653637690000|2022-05-27 07:48:10|7929.2|7923.2|7928.7|7922.7|7929.5|7923.5|7928.7|7922.7|0
1653637700000|2022-05-27 07:48:20|7929|7923|7929|7923|7929|7923|7928.7|7922.7|0
1653637710000|2022-05-27 07:48:30|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|7928.9|7922.9|0
1653637720000|2022-05-27 07:48:40|7929.4|7923.4|7929.9|7923.9|7929.9|7923.9|7929.4|7923.4|0
1653637730000|2022-05-27 07:48:50|7930.2|7924.2|7930.9|7924.9|7930.9|7924.9|7930.2|7924.2|0
1653637750000|2022-05-27 07:49:10|7930.7|7924.7|7930.4|7924.4|7930.7|7924.7|7930.4|7924.4|0
1653637770000|2022-05-27 07:49:30|7930.2|7924.2|7930.2|7924.2|7930.2|7924.2|7930.2|7924.2|0
1653637790000|2022-05-27 07:49:50|7929.7|7923.7|7929.9|7923.9|7929.9|7923.9|7929.7|7923.7|0
1653637800000|2022-05-27 07:50:00|7929.7|7923.7|7928.2|7922.2|7929.7|7923.7|7928.2|7922.2|1
1653637810000|2022-05-27 07:50:10|7927.9|7921.9|7927.9|7921.9|7928.7|7922.7|7927.7|7921.7|0
1653637820000|2022-05-27 07:50:20|7928.2|7922.2|7927.2|7921.2|7928.4|7922.4|7927.2|7921.2|0
1653637830000|2022-05-27 07:50:30|7926.9|7920.9|7926.7|7920.7|7926.9|7920.9|7926.4|7920.4|0
1653637840000|2022-05-27 07:50:40|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|0
1653637850000|2022-05-27 07:50:50|7926.7|7920.7|7926.9|7920.9|7926.9|7920.9|7926.7|7920.7|0
1653637860000|2022-05-27 07:51:00|7925.4|7919.4|7924.9|7918.9|7925.4|7919.4|7924.9|7918.9|4
1653637870000|2022-05-27 07:51:10|7926.9|7920.9|7924.9|7918.9|7926.9|7920.9|7924.9|7918.9|1
1653637880000|2022-05-27 07:51:20|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|0
1653637910000|2022-05-27 07:51:50|7924.4|7918.4|7923.9|7917.9|7924.4|7918.4|7923.9|7917.9|0
1653637920000|2022-05-27 07:52:00|7923.2|7917.2|7922.7|7916.7|7923.4|7917.4|7922.7|7916.7|4
1653637930000|2022-05-27 07:52:10|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1653637940000|2022-05-27 07:52:20|7923.2|7917.2|7924.7|7918.7|7924.7|7918.7|7923.2|7917.2|0
1653637950000|2022-05-27 07:52:30|7924.4|7918.4|7923.9|7917.9|7924.4|7918.4|7923.9|7917.9|0
1653637970000|2022-05-27 07:52:50|7922.7|7916.7|7923.2|7917.2|7923.2|7917.2|7922.7|7916.7|2
1653637980000|2022-05-27 07:53:00|7922.7|7916.7|7922.9|7916.9|7922.9|7916.9|7922.7|7916.7|0
1653637990000|2022-05-27 07:53:10|7922.7|7916.7|7922.7|7916.7|7922.9|7916.9|7922.7|7916.7|0
1653638000000|2022-05-27 07:53:20|7922.9|7916.9|7923.9|7917.9|7923.9|7917.9|7922.7|7916.7|1
1653638010000|2022-05-27 07:53:30|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1653638040000|2022-05-27 07:54:00|7924.2|7918.2|7923.7|7917.7|7924.2|7918.2|7923.7|7917.7|0
1653638050000|2022-05-27 07:54:10|7923.9|7917.9|7925.7|7919.7|7925.7|7919.7|7923.9|7917.9|0
1653638060000|2022-05-27 07:54:20|7926.7|7920.7|7926.9|7920.9|7926.9|7920.9|7926.7|7920.7|0
1653638070000|2022-05-27 07:54:30|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|0
1653638080000|2022-05-27 07:54:40|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|0
1653638100000|2022-05-27 07:55:00|7926.7|7920.7|7924.9|7918.9|7926.7|7920.7|7924.9|7918.9|0
1653638120000|2022-05-27 07:55:20|7924.7|7918.7|7924.9|7918.9|7924.9|7918.9|7924.7|7918.7|0
1653638130000|2022-05-27 07:55:30|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|2
1653638150000|2022-05-27 07:55:50|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|7924.7|7918.7|0
1653638160000|2022-05-27 07:56:00|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1653638180000|2022-05-27 07:56:20|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|7924.9|7918.9|1
1653638190000|2022-05-27 07:56:30|7925.2|7919.2|7924.9|7918.9|7925.2|7919.2|7924.9|7918.9|0
1653638200000|2022-05-27 07:56:40|7925.2|7919.2|7925.4|7919.4|7925.4|7919.4|7925.2|7919.2|0
1653638220000|2022-05-27 07:57:00|7925.7|7919.7|7926.7|7920.7|7926.7|7920.7|7925.7|7919.7|0
1653638250000|2022-05-27 07:57:30|7925.4|7919.4|7924.7|7918.7|7925.4|7919.4|7924.7|7918.7|0
1653638260000|2022-05-27 07:57:40|7924.9|7918.9|7925.2|7919.2|7925.2|7919.2|7924.9|7918.9|0
1653638280000|2022-05-27 07:58:00|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|0
1653638290000|2022-05-27 07:58:10|7926.2|7920.2|7927.2|7921.2|7927.2|7921.2|7926.2|7920.2|0
1653638300000|2022-05-27 07:58:20|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|4
1653638330000|2022-05-27 07:58:50|7924.9|7918.9|7924.7|7918.7|7924.9|7918.9|7924.4|7918.4|0
1653638340000|2022-05-27 07:59:00|7924.4|7918.4|7925.2|7919.2|7925.2|7919.2|7924.4|7918.4|0
1653638350000|2022-05-27 07:59:10|7925.4|7919.4|7925.2|7919.2|7925.4|7919.4|7925.2|7919.2|0
1653638360000|2022-05-27 07:59:20|7925.4|7919.4|7925.9|7919.9|7926.2|7920.2|7925.4|7919.4|0
1653638380000|2022-05-27 07:59:40|7926.4|7920.4|7927.9|7921.9|7928.7|7922.7|7926.4|7920.4|0
1653638390000|2022-05-27 07:59:50|7927.7|7921.7|7928.2|7922.2|7928.2|7922.2|7927.4|7921.4|0
1653638400000|2022-05-27 08:00:00|7927.4|7921.4|7926.7|7920.7|7927.9|7921.9|7926.4|7920.4|6
1653638410000|2022-05-27 08:00:10|7925.9|7919.9|7926.7|7920.7|7926.7|7920.7|7925.9|7919.9|0
1653638420000|2022-05-27 08:00:20|7926.9|7920.9|7927.4|7921.4|7928.2|7922.2|7926.9|7920.9|1
1653638430000|2022-05-27 08:00:30|7926.7|7920.7|7926.7|7920.7|7927.2|7921.2|7926.7|7920.7|0
1653638450000|2022-05-27 08:00:50|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|2
1653638460000|2022-05-27 08:01:00|7926.7|7920.7|7926.2|7920.2|7926.7|7920.7|7926.2|7920.2|0
1653638470000|2022-05-27 08:01:10|7926.7|7920.7|7927.2|7921.2|7927.2|7921.2|7926.7|7920.7|0
1653638480000|2022-05-27 08:01:20|7926.9|7920.9|7926.2|7920.2|7926.9|7920.9|7926.2|7920.2|0
1653638490000|2022-05-27 08:01:30|7926.9|7920.9|7927.7|7921.7|7927.7|7921.7|7926.9|7920.9|0
1653638510000|2022-05-27 08:01:50|7928.2|7922.2|7925.7|7919.7|7928.2|7922.2|7925.4|7919.4|0
1653638520000|2022-05-27 08:02:00|7925.4|7919.4|7926.4|7920.4|7926.4|7920.4|7925.4|7919.4|0
1653638530000|2022-05-27 08:02:10|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|0
1653638540000|2022-05-27 08:02:20|7926.2|7920.2|7925.9|7919.9|7926.2|7920.2|7925.9|7919.9|0
1653638560000|2022-05-27 08:02:40|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|0
1653638580000|2022-05-27 08:03:00|7925.9|7919.9|7924.2|7918.2|7925.9|7919.9|7923.2|7917.2|1
1653638590000|2022-05-27 08:03:10|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1653638610000|2022-05-27 08:03:30|7924.7|7918.7|7927.9|7921.9|7927.9|7921.9|7924.7|7918.7|5
1653638620000|2022-05-27 08:03:40|7927.4|7921.4|7926.9|7920.9|7927.4|7921.4|7926.9|7920.9|0
1653638630000|2022-05-27 08:03:50|7926.7|7920.7|7926.4|7920.4|7926.7|7920.7|7925.4|7919.4|3
1653638640000|2022-05-27 08:04:00|7926.2|7920.2|7925.9|7919.9|7926.9|7920.9|7925.7|7919.7|6
1653638660000|2022-05-27 08:04:20|7925.7|7919.7|7925.4|7919.4|7925.7|7919.7|7925.4|7919.4|0
1653638690000|2022-05-27 08:04:50|7923.9|7917.9|7923.1|7917.1|7923.9|7917.9|7923.1|7917.1|0
1653638700000|2022-05-27 08:05:00|7922.9|7916.9|7923.4|7917.4|7923.4|7917.4|7921.9|7915.9|0
1653638720000|2022-05-27 08:05:20|7923.1|7917.1|7921.9|7915.9|7923.1|7917.1|7921.9|7915.9|0
1653638740000|2022-05-27 08:05:40|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|0
1653638750000|2022-05-27 08:05:50|7921.4|7915.4|7921.4|7915.4|7922.1|7916.1|7921.4|7915.4|0
1653638760000|2022-05-27 08:06:00|7921.9|7915.9|7923.4|7917.4|7923.4|7917.4|7921.9|7915.9|1
1653638770000|2022-05-27 08:06:10|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1653638790000|2022-05-27 08:06:30|7923.1|7917.1|7922.9|7916.9|7923.1|7917.1|7922.4|7916.4|3
1653638800000|2022-05-27 08:06:40|7922.4|7916.4|7922.6|7916.6|7922.6|7916.6|7922.4|7916.4|0
1653638810000|2022-05-27 08:06:50|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|7921.9|7915.9|1
1653638820000|2022-05-27 08:07:00|7924.9|7918.9|7924.4|7918.4|7926.4|7920.4|7923.9|7917.9|6
1653638830000|2022-05-27 08:07:10|7924.1|7918.1|7926.2|7920.2|7926.2|7920.2|7923.9|7917.9|5
1653638840000|2022-05-27 08:07:20|7926.6|7920.6|7927.4|7921.4|7927.4|7921.4|7926.6|7920.6|0
1653638860000|2022-05-27 08:07:40|7927.1|7921.1|7927.6|7921.6|7927.6|7921.6|7927.1|7921.1|0
1653638870000|2022-05-27 08:07:50|7927.4|7921.4|7926.6|7920.6|7927.7|7921.7|7926.6|7920.6|0
1653638880000|2022-05-27 08:08:00|7925.9|7919.9|7924.6|7918.6|7926.1|7920.1|7924.6|7918.6|5
1653638890000|2022-05-27 08:08:10|7922.1|7916.1|7922.1|7916.1|7922.4|7916.4|7921.6|7915.6|3
1653638910000|2022-05-27 08:08:30|7921.1|7915.1|7920.9|7914.9|7921.1|7915.1|7920.9|7914.9|1
1653638920000|2022-05-27 08:08:40|7921.4|7915.4|7920.9|7914.9|7921.4|7915.4|7920.9|7914.9|4
1653638930000|2022-05-27 08:08:50|7920.6|7914.6|7919.6|7913.6|7920.6|7914.6|7919.4|7913.4|0
1653638940000|2022-05-27 08:09:00|7919.1|7913.1|7917.4|7911.4|7919.1|7913.1|7917.4|7911.4|10
1653638950000|2022-05-27 08:09:10|7917.1|7911.1|7917.4|7911.4|7917.4|7911.4|7917.1|7911.1|2
1653638970000|2022-05-27 08:09:30|7914.9|7908.9|7916.4|7910.4|7916.9|7910.9|7914.9|7908.9|38
1653638990000|2022-05-27 08:09:50|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|7916.4|7910.4|0
1653639010000|2022-05-27 08:10:10|7916.1|7910.1|7913.9|7907.9|7916.1|7910.1|7913.9|7907.9|1
1653639020000|2022-05-27 08:10:20|7913.6|7907.6|7911.6|7905.6|7913.6|7907.6|7911.6|7905.6|10
1653639030000|2022-05-27 08:10:30|7911.4|7905.4|7912.6|7906.6|7913.1|7907.1|7911.1|7905.1|24
1653639040000|2022-05-27 08:10:40|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.1|7906.1|2
1653639050000|2022-05-27 08:10:50|7912.6|7906.6|7911.9|7905.9|7912.6|7906.6|7911.9|7905.9|0
1653639060000|2022-05-27 08:11:00|7912.9|7906.9|7912.4|7906.4|7912.9|7906.9|7912.4|7906.4|1
1653639080000|2022-05-27 08:11:20|||||||||1
1653639090000|2022-05-27 08:11:30|7912.1|7906.1|7912.4|7906.4|7912.4|7906.4|7911.6|7905.6|2
1653639100000|2022-05-27 08:11:40|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|1
1653639120000|2022-05-27 08:12:00|7912.4|7906.4|7912.1|7906.1|7912.4|7906.4|7912.1|7906.1|2
1653639150000|2022-05-27 08:12:30|7912.6|7906.6|7913.4|7907.4|7913.4|7907.4|7912.6|7906.6|4
1653639170000|2022-05-27 08:12:50|7914.4|7908.4|7914.1|7908.1|7914.6|7908.6|7914.1|7908.1|3
1653639180000|2022-05-27 08:13:00|7913.1|7907.1|7912.9|7906.9|7913.1|7907.1|7912.6|7906.6|8
1653639190000|2022-05-27 08:13:10|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653639200000|2022-05-27 08:13:20|7912.9|7906.9|7913.1|7907.1|7913.1|7907.1|7912.9|7906.9|0
1653639210000|2022-05-27 08:13:30|7914.1|7908.1|7913.1|7907.1|7914.1|7908.1|7913.1|7907.1|2
1653639240000|2022-05-27 08:14:00|7912.9|7906.9|7911.6|7905.6|7913.9|7907.9|7911.6|7905.6|11
1653639250000|2022-05-27 08:14:10|7911.4|7905.4|7907.9|7901.9|7911.4|7905.4|7907.6|7901.6|5
1653639260000|2022-05-27 08:14:20|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653639270000|2022-05-27 08:14:30|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|1
1653639280000|2022-05-27 08:14:40|7908.1|7902.1|7909.4|7903.4|7909.6|7903.6|7908.1|7902.1|3
1653639290000|2022-05-27 08:14:50|7909.6|7903.6|7912.1|7906.1|7912.1|7906.1|7909.6|7903.6|0
1653639300000|2022-05-27 08:15:00|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1653639310000|2022-05-27 08:15:10|7912.1|7906.1|7908.6|7902.6|7912.4|7906.4|7908.6|7902.6|19
1653639320000|2022-05-27 08:15:20|7908.1|7902.1|7907.9|7901.9|7908.1|7902.1|7907.9|7901.9|0
1653639330000|2022-05-27 08:15:30|7909.4|7903.4|7909.9|7903.9|7909.9|7903.9|7909.4|7903.4|1
1653639340000|2022-05-27 08:15:40|7910.1|7904.1|7911.4|7905.4|7911.4|7905.4|7910.1|7904.1|1
1653639350000|2022-05-27 08:15:50|7911.6|7905.6|7911.4|7905.4|7911.6|7905.6|7911.4|7905.4|0
1653639370000|2022-05-27 08:16:10|7911.6|7905.6|7911.9|7905.9|7911.9|7905.9|7911.6|7905.6|0
1653639390000|2022-05-27 08:16:30|7914.1|7908.1|7912.6|7906.6|7914.1|7908.1|7912.6|7906.6|2
1653639400000|2022-05-27 08:16:40|7912.9|7906.9|7914.1|7908.1|7914.1|7908.1|7912.9|7906.9|0
1653639410000|2022-05-27 08:16:50|7914.9|7908.9|7912.9|7906.9|7914.9|7908.9|7912.9|7906.9|0
1653639420000|2022-05-27 08:17:00|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653639430000|2022-05-27 08:17:10|7912.4|7906.4|7911.6|7905.6|7912.4|7906.4|7911.4|7905.4|0
1653639460000|2022-05-27 08:17:40|7912.1|7906.1|7912.9|7906.9|7912.9|7906.9|7912.1|7906.1|0
1653639480000|2022-05-27 08:18:00|7912.6|7906.6|7909.6|7903.6|7912.6|7906.6|7909.4|7903.4|0
1653639490000|2022-05-27 08:18:10|7909.9|7903.9|7909.4|7903.4|7910.4|7904.4|7909.4|7903.4|0
1653639500000|2022-05-27 08:18:20|7908.9|7902.9|7907.9|7901.9|7908.9|7902.9|7907.6|7901.6|1
1653639510000|2022-05-27 08:18:30|7908.1|7902.1|7909.9|7903.9|7910.1|7904.1|7908.1|7902.1|2
1653639520000|2022-05-27 08:18:40|7910.1|7904.1|7909.9|7903.9|7910.9|7904.9|7909.9|7903.9|0
1653639530000|2022-05-27 08:18:50|7909.6|7903.6|7910.1|7904.1|7910.1|7904.1|7908.6|7902.6|0
1653639540000|2022-05-27 08:19:00|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653639550000|2022-05-27 08:19:10|7910.1|7904.1|7910.6|7904.6|7910.9|7904.9|7910.1|7904.1|0
1653639560000|2022-05-27 08:19:20|7909.6|7903.6|7909.4|7903.4|7909.6|7903.6|7909.4|7903.4|0
1653639570000|2022-05-27 08:19:30|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|0
1653639580000|2022-05-27 08:19:40|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7908.6|7902.6|1
1653639600000|2022-05-27 08:20:00|7907.9|7901.9|7908.9|7902.9|7908.9|7902.9|7907.9|7901.9|3
1653639610000|2022-05-27 08:20:10|7909.1|7903.1|7911.6|7905.6|7911.6|7905.6|7909.1|7903.1|1
1653639620000|2022-05-27 08:20:20|7911.9|7905.9|7905.9|7899.9|7911.9|7905.9|7905.9|7899.9|15
1653639630000|2022-05-27 08:20:30|7906.4|7900.4|7907.9|7901.9|7907.9|7901.9|7906.4|7900.4|5
1653639640000|2022-05-27 08:20:40|7908.1|7902.1|7908.4|7902.4|7908.4|7902.4|7908.1|7902.1|1
1653639650000|2022-05-27 08:20:50|||||||||1
1653639660000|2022-05-27 08:21:00|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|3
1653639680000|2022-05-27 08:21:20|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|4
1653639690000|2022-05-27 08:21:30|7907.1|7901.1|7907.4|7901.4|7907.6|7901.6|7907.1|7901.1|1
1653639700000|2022-05-27 08:21:40|7907.1|7901.1|7907.9|7901.9|7907.9|7901.9|7907.1|7901.1|1
1653639710000|2022-05-27 08:21:50|7908.1|7902.1|7908.9|7902.9|7908.9|7902.9|7908.1|7902.1|2
1653639720000|2022-05-27 08:22:00|7909.1|7903.1|7911.4|7905.4|7911.6|7905.6|7908.9|7902.9|16
1653639730000|2022-05-27 08:22:10|7912.1|7906.1|7913.6|7907.6|7913.6|7907.6|7911.9|7905.9|0
1653639740000|2022-05-27 08:22:20|7913.9|7907.9|7916.1|7910.1|7916.1|7910.1|7913.9|7907.9|1
1653639750000|2022-05-27 08:22:30|7915.6|7909.6|7914.4|7908.4|7916.6|7910.6|7914.4|7908.4|2
1653639770000|2022-05-27 08:22:50|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653639780000|2022-05-27 08:23:00|7913.4|7907.4|7912.1|7906.1|7913.4|7907.4|7912.1|7906.1|3
1653639790000|2022-05-27 08:23:10|7911.9|7905.9|7912.1|7906.1|7912.1|7906.1|7911.6|7905.6|1
1653639800000|2022-05-27 08:23:20|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|7912.6|7906.6|0
1653639820000|2022-05-27 08:23:40|7910.6|7904.6|7910.9|7904.9|7911.9|7905.9|7910.6|7904.6|4
1653639830000|2022-05-27 08:23:50|7910.6|7904.6|7912.4|7902.4|7912.4|7904.6|7910.6|7902.1|0
1653639840000|2022-05-27 08:24:00|7912.1|7902.1|7910.8|7904.8|7912.1|7904.8|7910.3|7902.1|0
1653639850000|2022-05-27 08:24:10|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1653639860000|2022-05-27 08:24:20|7911.4|7905.4|7910.8|7904.8|7911.4|7905.4|7910.8|7904.8|0
1653639870000|2022-05-27 08:24:30|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1653639880000|2022-05-27 08:24:40|7910.8|7904.8|7911.6|7905.6|7911.6|7905.6|7910.8|7904.8|0
1653639890000|2022-05-27 08:24:50|7911.8|7905.8|7913.3|7907.3|7913.3|7907.3|7911.8|7905.8|1
1653639900000|2022-05-27 08:25:00|7914.3|7908.3|7913.6|7907.6|7914.3|7908.3|7913.6|7907.6|0
1653639910000|2022-05-27 08:25:10|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|0
1653639920000|2022-05-27 08:25:20|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653639930000|2022-05-27 08:25:30|7913.8|7907.8|7914.3|7908.3|7914.3|7908.3|7913.8|7907.8|1
1653639940000|2022-05-27 08:25:40|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|0
1653639950000|2022-05-27 08:25:50|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|0
1653639960000|2022-05-27 08:26:00|7914.6|7908.6|7913.3|7907.3|7914.6|7908.6|7913.3|7907.3|0
1653639970000|2022-05-27 08:26:10|7914.4|7908.4|7914.1|7908.1|7914.4|7908.4|7914.1|7908.1|0
1653639980000|2022-05-27 08:26:20|7914.3|7908.3|7915.1|7909.1|7915.1|7909.1|7914.3|7908.3|1
1653639990000|2022-05-27 08:26:30|7915.6|7909.6|7915.6|7909.6|7915.8|7909.8|7915.6|7909.6|0
1653640000000|2022-05-27 08:26:40|7915.8|7909.8|7916.1|7910.1|7916.6|7910.6|7915.8|7909.8|0
1653640010000|2022-05-27 08:26:50|7916.9|7910.9|7918.1|7912.1|7918.1|7912.1|7916.3|7910.3|7
1653640020000|2022-05-27 08:27:00|7917.6|7911.6|7916.6|7910.6|7917.6|7911.6|7916.3|7910.3|3
1653640030000|2022-05-27 08:27:10|7916.1|7910.1|7916.6|7910.6|7916.6|7910.6|7916.1|7910.1|2
1653640040000|2022-05-27 08:27:20|7916.8|7910.8|7916.6|7910.6|7916.8|7910.8|7916.6|7910.6|4
1653640050000|2022-05-27 08:27:30|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|1
1653640060000|2022-05-27 08:27:40|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|0
1653640070000|2022-05-27 08:27:50|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|7919.3|7913.3|4
1653640080000|2022-05-27 08:28:00|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|4
1653640100000|2022-05-27 08:28:20|7920.8|7914.8|7919.1|7913.1|7920.8|7914.8|7919.1|7913.1|0
1653640110000|2022-05-27 08:28:30|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|7918.8|7912.8|1
1653640130000|2022-05-27 08:28:50|7919.6|7913.6|7919.3|7913.3|7920.8|7914.8|7919.3|7913.3|1
1653640140000|2022-05-27 08:29:00|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|7919.6|7913.6|0
1653640150000|2022-05-27 08:29:10|7921.1|7915.1|7921.8|7915.8|7921.8|7915.8|7921.1|7915.1|1
1653640160000|2022-05-27 08:29:20|7921.6|7915.6|7921.3|7915.3|7921.6|7915.6|7921.3|7915.3|0
1653640170000|2022-05-27 08:29:30|7921.6|7915.6|7922.3|7916.3|7922.3|7916.3|7921.6|7915.6|0
1653640190000|2022-05-27 08:29:50|7921.8|7915.8|7921.3|7915.3|7921.8|7915.8|7921.3|7915.3|0
1653640200000|2022-05-27 08:30:00|7921.6|7915.6|7926.6|7920.6|7926.8|7920.8|7921.6|7915.6|6
1653640210000|2022-05-27 08:30:10|7926.3|7920.3|7924.3|7918.3|7926.3|7920.3|7924.3|7918.3|1
1653640220000|2022-05-27 08:30:20|7924.6|7918.6|7925.3|7919.3|7925.3|7919.3|7924.3|7918.3|4
1653640230000|2022-05-27 08:30:30|7925.8|7919.8|7926.3|7920.3|7927.3|7921.3|7925.8|7919.8|2
1653640240000|2022-05-27 08:30:40|7926.8|7920.8|7926.3|7920.3|7926.8|7920.8|7925.3|7919.3|1
1653640290000|2022-05-27 08:31:30|7926.6|7920.6|7927.3|7921.3|7927.3|7921.3|7926.6|7920.6|0
1653640300000|2022-05-27 08:31:40|7931.8|7925.8|7930.8|7924.8|7931.8|7925.8|7930.3|7924.3|3
1653640310000|2022-05-27 08:31:50|7931.8|7925.8|7932.8|7926.8|7932.8|7926.8|7931.8|7925.8|3
1653640330000|2022-05-27 08:32:10|7933.1|7927.1|7932.3|7926.3|7933.1|7927.1|7932.3|7926.3|1
1653640340000|2022-05-27 08:32:20|7931.8|7925.8|7933.1|7927.1|7933.1|7927.1|7931.1|7925.1|0
1653640350000|2022-05-27 08:32:30|7932.6|7926.6|7932.3|7926.3|7932.6|7926.6|7932.3|7926.3|0
1653640360000|2022-05-27 08:32:40|7932.1|7926.1|7931.8|7925.8|7932.1|7926.1|7931.8|7925.8|0
1653640370000|2022-05-27 08:32:50|7931.6|7925.6|7931.8|7925.8|7931.8|7925.8|7931.1|7925.1|0
1653640380000|2022-05-27 08:33:00|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|7931.1|7925.1|0
1653640390000|2022-05-27 08:33:10|7931.3|7925.3|7932.1|7926.1|7932.1|7926.1|7931.3|7925.3|0
1653640400000|2022-05-27 08:33:20|7934.1|7928.1|7933.6|7927.6|7934.1|7928.1|7933.6|7927.6|3
1653640430000|2022-05-27 08:33:50|7934.1|7928.1|7935.6|7929.6|7935.6|7929.6|7934.1|7928.1|1
1653640440000|2022-05-27 08:34:00|7935.8|7929.8|7935.6|7929.6|7935.8|7929.8|7935.6|7929.6|0
1653640450000|2022-05-27 08:34:10|7935.1|7929.1|7933.1|7927.1|7935.1|7929.1|7933.1|7927.1|1
1653640460000|2022-05-27 08:34:20|7932.8|7926.8|7932.1|7926.1|7932.8|7926.8|7932.1|7926.1|1
1653640470000|2022-05-27 08:34:30|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|7931.3|7925.3|0
1653640480000|2022-05-27 08:34:40|7931.1|7925.1|7931.1|7925.1|7931.3|7925.3|7930.1|7924.1|4
1653640490000|2022-05-27 08:34:50|7931.6|7925.6|7933.3|7927.3|7934.1|7928.1|7931.6|7925.6|8
1653640500000|2022-05-27 08:35:00|7934.3|7928.3|7935.3|7929.3|7935.8|7929.8|7934.3|7928.3|19
1653640510000|2022-05-27 08:35:10|7934.8|7928.8|7935.3|7929.3|7935.3|7929.3|7934.8|7928.8|0
1653640520000|2022-05-27 08:35:20|7935.8|7929.8|7937.6|7931.6|7937.6|7931.6|7935.8|7929.8|1
1653640540000|2022-05-27 08:35:40|7934.8|7928.8|7934.6|7928.6|7934.8|7928.8|7933.8|7927.8|2
1653640550000|2022-05-27 08:35:50|7934.8|7928.8|7935.1|7929.1|7935.1|7929.1|7934.8|7928.8|0
1653640560000|2022-05-27 08:36:00|7935.6|7929.6|7932.8|7926.8|7935.6|7929.6|7932.6|7926.6|4
1653640570000|2022-05-27 08:36:10|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|7933.1|7927.1|0
1653640580000|2022-05-27 08:36:20|7933.3|7927.3|7933.3|7927.3|7933.6|7927.6|7933.3|7927.3|0
1653640590000|2022-05-27 08:36:30|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|0
1653640600000|2022-05-27 08:36:40|7934.1|7928.1|7934.8|7928.8|7934.8|7928.8|7934.1|7928.1|1
1653640610000|2022-05-27 08:36:50|7934.3|7928.3|7934.1|7928.1|7934.3|7928.3|7934.1|7928.1|1
1653640620000|2022-05-27 08:37:00|7933.3|7927.3|7931.8|7925.8|7933.3|7927.3|7931.3|7925.3|1
1653640630000|2022-05-27 08:37:10|7932.3|7926.3|7932.6|7926.6|7932.6|7926.6|7931.8|7925.8|0
1653640640000|2022-05-27 08:37:20|7931.8|7925.8|7931.6|7925.6|7931.8|7925.8|7931.3|7925.3|0
1653640650000|2022-05-27 08:37:30|7931.3|7925.3|7932.1|7926.1|7932.6|7926.6|7931.3|7925.3|0
1653640660000|2022-05-27 08:37:40|7932.3|7926.3|7931.3|7925.3|7932.3|7926.3|7931.3|7925.3|0
1653640680000|2022-05-27 08:38:00|7929.6|7923.6|7929.6|7923.6|7929.6|7923.6|7929.3|7923.3|3
1653640690000|2022-05-27 08:38:10|7929.8|7923.8|7930.1|7924.1|7930.1|7924.1|7929.8|7923.8|0
1653640710000|2022-05-27 08:38:30|7929.8|7923.8|7929.1|7923.1|7929.8|7923.8|7929.1|7923.1|0
1653640730000|2022-05-27 08:38:50|7924.6|7918.6|7923.6|7917.6|7924.6|7918.6|7923.6|7917.6|2
1653640740000|2022-05-27 08:39:00|||||||||1
1653640750000|2022-05-27 08:39:10|7921.6|7915.6|7922.1|7916.1|7922.3|7916.3|7921.1|7915.1|2
1653640760000|2022-05-27 08:39:20|7921.8|7915.8|7920.8|7914.8|7921.8|7915.8|7920.8|7914.8|0
1653640770000|2022-05-27 08:39:30|7920.6|7914.6|7923.6|7917.6|7924.8|7918.8|7920.6|7914.6|1
1653640780000|2022-05-27 08:39:40|7923|7917|7921.3|7915.3|7923|7917|7921.3|7915.3|2
1653640790000|2022-05-27 08:39:50|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|7920.5|7914.5|0
1653640800000|2022-05-27 08:40:00|7920.8|7914.8|7921.8|7915.8|7922|7916|7920.8|7914.8|1
1653640810000|2022-05-27 08:40:10|7920.3|7914.3|7920.8|7914.8|7920.8|7914.8|7919.8|7913.8|4
1653640820000|2022-05-27 08:40:20|7921|7915|7921.3|7915.3|7921.3|7915.3|7920.5|7914.5|0
1653640830000|2022-05-27 08:40:30|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|0
1653640840000|2022-05-27 08:40:40|7920.5|7914.5|7919.3|7913.3|7920.5|7914.5|7919.3|7913.3|1
1653640850000|2022-05-27 08:40:50|7919.8|7913.8|7921|7915|7921|7915|7919.8|7913.8|1
1653640860000|2022-05-27 08:41:00|7920.5|7914.5|7919.8|7913.8|7920.5|7914.5|7919.8|7913.8|1
1653640920000|2022-05-27 08:42:00|7918|7912|7917.8|7911.8|7918|7912|7917.8|7911.8|1
1653640930000|2022-05-27 08:42:10|7917.5|7911.5|7919|7913|7919.5|7913.5|7917.5|7911.5|1
1653640950000|2022-05-27 08:42:30|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|7918.3|7912.3|0
1653640960000|2022-05-27 08:42:40|7918.5|7912.5|7919|7913|7919|7913|7918.5|7912.5|0
1653640980000|2022-05-27 08:43:00|7918.8|7912.8|7918.5|7912.5|7918.8|7912.8|7918.5|7912.5|0
1653640990000|2022-05-27 08:43:10|7918|7912|7918|7912|7918|7912|7917.5|7911.5|0
1653641000000|2022-05-27 08:43:20|7918.3|7912.3|7918.5|7912.5|7918.5|7912.5|7918.3|7912.3|0
1653641010000|2022-05-27 08:43:30|7917.8|7911.8|7920|7914|7920|7914|7917.5|7911.5|5
1653641020000|2022-05-27 08:43:40|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|0
1653641040000|2022-05-27 08:44:00|7921|7915|7921|7915|7921|7915|7921|7915|2
1653641100000|2022-05-27 08:45:00|7921.3|7915.3|7921|7915|7921.3|7915.3|7921|7915|0
1653641110000|2022-05-27 08:45:10|7921.5|7915.5|7922.3|7916.3|7922.3|7916.3|7921.5|7915.5|1
1653641120000|2022-05-27 08:45:20|7920.5|7914.5|7921|7915|7921.3|7915.3|7920.3|7914.3|3
1653641130000|2022-05-27 08:45:30|7921.3|7915.3|7922.3|7916.3|7922.3|7916.3|7921.3|7915.3|1
1653641140000|2022-05-27 08:45:40|7921.8|7915.8|7921.3|7915.3|7922|7916|7921.3|7915.3|5
1653641170000|2022-05-27 08:46:10|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|0
1653641190000|2022-05-27 08:46:30|7921.3|7915.3|7920.3|7914.3|7921.3|7915.3|7920.3|7914.3|0
1653641200000|2022-05-27 08:46:40|7920|7914|7919.8|7913.8|7920|7914|7919.8|7913.8|0
1653641210000|2022-05-27 08:46:50|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|1
1653641220000|2022-05-27 08:47:00|7921|7915|7921|7915|7921|7915|7921|7915|2
1653641230000|2022-05-27 08:47:10|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1653641260000|2022-05-27 08:47:40|7921|7915|7920.3|7914.3|7921|7915|7920.3|7914.3|0
1653641270000|2022-05-27 08:47:50|7919.8|7913.8|7918|7912|7919.8|7913.8|7918|7912|0
1653641280000|2022-05-27 08:48:00|7918.5|7912.5|7919.3|7913.3|7920|7914|7918.3|7912.3|1
1653641290000|2022-05-27 08:48:10|7918.8|7912.8|7918.5|7912.5|7918.8|7912.8|7918.5|7912.5|0
1653641300000|2022-05-27 08:48:20|7919|7913|7919|7913|7919|7913|7919|7913|0
1653641310000|2022-05-27 08:48:30|7919.5|7913.5|7919.5|7913.5|7920|7914|7919.5|7913.5|1
1653641320000|2022-05-27 08:48:40|7920|7914|7920.3|7914.3|7920.3|7914.3|7920|7914|0
1653641330000|2022-05-27 08:48:50|7920.5|7914.5|7921.3|7915.3|7921.3|7915.3|7920.5|7914.5|0
1653641340000|2022-05-27 08:49:00|7921|7915|7921.3|7915.3|7921.3|7915.3|7921|7915|0
1653641360000|2022-05-27 08:49:20|7921.5|7915.5|7922.3|7916.3|7922.3|7916.3|7921.5|7915.5|0
1653641380000|2022-05-27 08:49:40|7922|7916|7922|7916|7922|7916|7922|7916|0
1653641390000|2022-05-27 08:49:50|7920.5|7914.5|7920.3|7914.3|7920.5|7914.5|7920.3|7914.3|2
1653641400000|2022-05-27 08:50:00|7920.5|7914.5|7920|7914|7920.5|7914.5|7919.5|7913.5|0
1653641410000|2022-05-27 08:50:10|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|7919.8|7913.8|0
1653641420000|2022-05-27 08:50:20|7919.5|7913.5|7920.8|7914.8|7920.8|7914.8|7919.5|7913.5|1
1653641440000|2022-05-27 08:50:40|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|7921.3|7915.3|0
1653641450000|2022-05-27 08:50:50|7921.8|7915.8|7922.3|7916.3|7923|7917|7921.8|7915.8|1
1653641460000|2022-05-27 08:51:00|7921|7915|7919.3|7913.3|7921|7915|7919|7913|2
1653641470000|2022-05-27 08:51:10|7919|7913|7919.3|7913.3|7919.3|7913.3|7919|7913|0
1653641480000|2022-05-27 08:51:20|7919|7913|7919|7913|7919|7913|7919|7913|0
1653641490000|2022-05-27 08:51:30|||||||||3
1653641500000|2022-05-27 08:51:40|7913.8|7907.8|7910.8|7904.8|7913.8|7907.8|7910.8|7904.8|3
1653641510000|2022-05-27 08:51:50|7912.5|7906.5|7915|7909|7915|7909|7912.5|7906.5|3
1653641520000|2022-05-27 08:52:00|7914|7908|7912.5|7906.5|7914.3|7908.3|7912.5|7906.5|0
1653641530000|2022-05-27 08:52:10|7912.8|7906.8|7916.3|7910.3|7916.3|7910.3|7912.8|7906.8|2
1653641540000|2022-05-27 08:52:20|7916.5|7910.5|7915.8|7909.8|7916.5|7910.5|7915.8|7909.8|0
1653641550000|2022-05-27 08:52:30|7916.3|7910.3|7916.5|7910.5|7916.5|7910.5|7916.3|7910.3|1
1653641560000|2022-05-27 08:52:40|7917.3|7911.3|7918.3|7912.3|7918.3|7912.3|7917.3|7911.3|0
1653641570000|2022-05-27 08:52:50|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|0
1653641580000|2022-05-27 08:53:00|7917.3|7911.3|7916.5|7910.5|7917.3|7911.3|7916.5|7910.5|0
1653641590000|2022-05-27 08:53:10|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|0
1653641610000|2022-05-27 08:53:30|7916.5|7910.5|7915.5|7909.5|7916.5|7910.5|7914.8|7908.8|0
1653641620000|2022-05-27 08:53:40|7915.3|7909.3|7915|7909|7915.3|7909.3|7915|7909|0
1653641630000|2022-05-27 08:53:50|7914|7908|7914.8|7908.8|7914.8|7908.8|7914|7908|1
1653641640000|2022-05-27 08:54:00|7915|7909|7918.5|7912.5|7918.5|7912.5|7914.8|7908.8|3
1653641650000|2022-05-27 08:54:10|7918.8|7912.8|7915.8|7909.8|7919.3|7913.3|7915.5|7909.5|3
1653641660000|2022-05-27 08:54:20|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.3|7908.3|0
1653641680000|2022-05-27 08:54:40|7915|7909|7916|7910|7916.3|7910.3|7915|7909|2
1653641690000|2022-05-27 08:54:50|7915.5|7909.5|7915.3|7909.3|7915.5|7909.5|7915.3|7909.3|0
1653641700000|2022-05-27 08:55:00|7916.5|7910.5|7915.8|7909.8|7917.3|7911.3|7915.5|7909.5|7
1653641710000|2022-05-27 08:55:10|7915.3|7909.3|7913.8|7907.8|7915.3|7909.3|7913|7907|1
1653641730000|2022-05-27 08:55:30|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653641740000|2022-05-27 08:55:40|7913|7907|7912.8|7906.8|7913.3|7907.3|7912.8|7906.8|0
1653641750000|2022-05-27 08:55:50|7912.5|7906.5|7912|7906|7912.5|7906.5|7911.5|7905.5|0
1653641760000|2022-05-27 08:56:00|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|0
1653641770000|2022-05-27 08:56:10|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|0
1653641780000|2022-05-27 08:56:20|7912|7906|7912.3|7906.3|7912.5|7906.5|7912|7906|0
1653641800000|2022-05-27 08:56:40|7912.8|7906.8|7913.3|7907.3|7913.3|7907.3|7912.8|7906.8|1
1653641850000|2022-05-27 08:57:30|7914.8|7908.8|7915.8|7909.8|7915.8|7909.8|7914.8|7908.8|4
1653641860000|2022-05-27 08:57:40|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|1
1653641870000|2022-05-27 08:57:50|7916|7910|7916.5|7910.5|7916.5|7910.5|7916|7910|0
1653641880000|2022-05-27 08:58:00|7916.3|7910.3|7915.5|7909.5|7916.3|7910.3|7914.3|7908.3|1
1653641890000|2022-05-27 08:58:10|7914.5|7908.5|7914|7908|7915.3|7909.3|7914|7908|2
1653641900000|2022-05-27 08:58:20|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|0
1653641910000|2022-05-27 08:58:30|7914.5|7908.5|7914.5|7908.5|7914.5|7908.5|7914.5|7908.5|1
1653641920000|2022-05-27 08:58:40|7914.7|7908.7|7914.5|7908.5|7914.7|7908.7|7914.5|7908.5|2
1653641930000|2022-05-27 08:58:50|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|0
1653641940000|2022-05-27 08:59:00|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|7916.5|7910.5|5
1653641950000|2022-05-27 08:59:10|7917|7911|7919|7913|7919.2|7913.2|7916.7|7910.7|5
1653641960000|2022-05-27 08:59:20|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|7919.2|7913.2|0
1653641970000|2022-05-27 08:59:30|7919|7913|7919|7913|7920|7914|7919|7913|2
1653642000000|2022-05-27 09:00:00|7920.2|7914.2|7918.5|7912.5|7920.2|7914.2|7918.5|7912.5|4
1653642010000|2022-05-27 09:00:10|7918.7|7912.7|7919|7913|7919|7913|7918.7|7912.7|0
1653642070000|2022-05-27 09:01:10|7918.5|7912.5|7920|7914|7920|7914|7918.5|7912.5|2
1653642100000|2022-05-27 09:01:40|7919.7|7913.7|7919|7913|7919.7|7913.7|7918.5|7912.5|2
1653642110000|2022-05-27 09:01:50|7918.5|7912.5|7919|7913|7919|7913|7918.2|7912.2|0
1653642170000|2022-05-27 09:02:50|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|1
1653642180000|2022-05-27 09:03:00|7918.2|7912.2|7913|7907|7918.2|7912.2|7913|7907|1
1653642190000|2022-05-27 09:03:10|7912.7|7906.7|7912.2|7906.2|7912.7|7906.7|7912.2|7906.2|1
1653642230000|2022-05-27 09:03:50|7912.5|7906.5|7912.2|7906.2|7912.5|7906.5|7912.2|7906.2|0
1653642240000|2022-05-27 09:04:00|7912.7|7906.7|7911.7|7905.7|7912.7|7906.7|7911.7|7905.7|3
1653642260000|2022-05-27 09:04:20|7912|7906|7913.7|7907.7|7913.7|7907.7|7912|7906|2
1653642270000|2022-05-27 09:04:30|7914|7908|7914.5|7908.5|7914.5|7908.5|7914|7908|1
1653642280000|2022-05-27 09:04:40|7915.2|7909.2|7916.2|7910.2|7916.2|7910.2|7915.2|7909.2|1
1653642290000|2022-05-27 09:04:50|7916.5|7910.5|7916.2|7910.2|7916.7|7910.7|7916.2|7910.2|0
1653642300000|2022-05-27 09:05:00|7915.2|7909.2|7915.5|7909.5|7915.5|7909.5|7914.7|7908.7|1
1653642330000|2022-05-27 09:05:30|7915.7|7909.7|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|0
1653642340000|2022-05-27 09:05:40|7916.7|7910.7|7917|7911|7917|7911|7916.7|7910.7|0
1653642350000|2022-05-27 09:05:50|7917.2|7911.2|7918.2|7912.2|7918.2|7912.2|7917.2|7911.2|0
1653642360000|2022-05-27 09:06:00|7918|7912|7916.7|7910.7|7918|7912|7916.7|7910.7|1
1653642370000|2022-05-27 09:06:10|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|7916.5|7910.5|0
1653642390000|2022-05-27 09:06:30|7916.7|7910.7|7918|7912|7918|7912|7916.7|7910.7|2
1653642410000|2022-05-27 09:06:50|7918.2|7912.2|7918.7|7912.7|7918.7|7912.7|7918.2|7912.2|1
1653642420000|2022-05-27 09:07:00|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|1
1653642430000|2022-05-27 09:07:10|7918|7912|7918|7912|7918|7912|7918|7912|0
1653642440000|2022-05-27 09:07:20|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1653642450000|2022-05-27 09:07:30|7918|7912|7918|7912|7918|7912|7918|7912|0
1653642460000|2022-05-27 09:07:40|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1653642470000|2022-05-27 09:07:50|7918|7912|7918|7912|7918|7912|7918|7912|0
1653642480000|2022-05-27 09:08:00|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|0
1653642490000|2022-05-27 09:08:10|7918.2|7912.2|7915|7909|7918.2|7912.2|7914|7908|2
1653642500000|2022-05-27 09:08:20|7915.2|7909.2|7915.2|7909.2|7915.5|7909.5|7915.2|7909.2|1
1653642510000|2022-05-27 09:08:30|7915.5|7909.5|7915.7|7909.7|7915.7|7909.7|7915.2|7909.2|0
1653642520000|2022-05-27 09:08:40|7916|7910|7916.7|7910.7|7917|7911|7916|7910|1
1653642530000|2022-05-27 09:08:50|7916.2|7910.2|7914.5|7908.5|7916.2|7910.2|7914.5|7908.5|3
1653642540000|2022-05-27 09:09:00|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|1
1653642550000|2022-05-27 09:09:10|7914|7908|7911.7|7905.7|7914|7908|7911.7|7905.7|3
1653642560000|2022-05-27 09:09:20|7912.5|7906.5|7914.5|7908.5|7915|7909|7912.5|7906.5|5
1653642570000|2022-05-27 09:09:30|7915|7909|7913.7|7907.7|7915.7|7909.7|7913.7|7907.7|0
1653642580000|2022-05-27 09:09:40|7913.2|7907.2|7913.7|7907.7|7913.7|7907.7|7913.2|7907.2|0
1653642600000|2022-05-27 09:10:00|7914.5|7908.5|7913.5|7907.5|7914.7|7908.7|7913.5|7907.5|1
1653642610000|2022-05-27 09:10:10|7913.2|7907.2|7912.2|7906.2|7913.2|7907.2|7912|7906|2
1653642620000|2022-05-27 09:10:20|7912|7906|7912|7906|7912|7906|7912|7906|0
1653642630000|2022-05-27 09:10:30|7911.7|7905.7|7913.5|7907.5|7913.5|7907.5|7911.5|7905.5|2
1653642640000|2022-05-27 09:10:40|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7
1653642650000|2022-05-27 09:10:50|7913.5|7907.5|7914.7|7908.7|7914.7|7908.7|7913.5|7907.5|1
1653642660000|2022-05-27 09:11:00|7915.5|7909.5|7913.5|7907.5|7915.5|7909.5|7913.5|7907.5|2
1653642680000|2022-05-27 09:11:20|7914|7908|7914|7908|7914|7908|7914|7908|0
1653642690000|2022-05-27 09:11:30|7913.7|7907.7|7914|7908|7914|7908|7912.5|7906.5|2
1653642700000|2022-05-27 09:11:40|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|0
1653642710000|2022-05-27 09:11:50|7914.5|7908.5|7914.5|7908.5|7914.5|7908.5|7914.2|7908.2|1
1653642720000|2022-05-27 09:12:00|7914.7|7908.7|7915|7909|7915|7909|7914.7|7908.7|0
1653642740000|2022-05-27 09:12:20|7916.2|7910.2|7916.7|7910.7|7916.7|7910.7|7916.2|7910.2|1
1653642760000|2022-05-27 09:12:40|7917|7911|7917|7911|7917|7911|7917|7911|0
1653642770000|2022-05-27 09:12:50|7916|7910|7914.5|7908.5|7916|7910|7914.2|7908.2|6
1653642780000|2022-05-27 09:13:00|7914.7|7908.7|7914.5|7908.5|7914.7|7908.7|7914.5|7908.5|0
1653642790000|2022-05-27 09:13:10|7914.7|7908.7|7917.7|7911.7|7917.7|7911.7|7914.7|7908.7|3
1653642800000|2022-05-27 09:13:20|7917|7911|7917.7|7911.7|7917.7|7911.7|7917|7911|0
1653642810000|2022-05-27 09:13:30|7917.5|7911.5|7916.5|7910.5|7917.7|7911.7|7916.5|7910.5|0
1653642840000|2022-05-27 09:14:00|7917.7|7911.7|7913|7907|7917.7|7911.7|7913|7907|8
1653642850000|2022-05-27 09:14:10|7914.2|7908.2|7914|7908|7914.2|7908.2|7913.7|7907.7|2
1653642860000|2022-05-27 09:14:20|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|0
1653642880000|2022-05-27 09:14:40|7915|7909|7915|7909|7915.5|7909.5|7915|7909|4
1653642900000|2022-05-27 09:15:00|7917.2|7911.2|7917.7|7911.7|7917.7|7911.7|7917.2|7911.2|2
1653642910000|2022-05-27 09:15:10|7918.2|7912.2|7917.5|7911.5|7918.2|7912.2|7917.5|7911.5|2
1653642920000|2022-05-27 09:15:20|7917.7|7911.7|7918.7|7912.7|7918.7|7912.7|7917.7|7911.7|1
1653642930000|2022-05-27 09:15:30|7918.5|7912.5|7918.2|7912.2|7918.5|7912.5|7918.2|7912.2|1
1653642940000|2022-05-27 09:15:40|7919.4|7913.4|7919.4|7913.4|7919.7|7913.7|7919.2|7913.2|6
1653642960000|2022-05-27 09:16:00|7919.2|7913.2|7917.9|7911.9|7919.4|7913.4|7917.9|7911.9|2
1653642970000|2022-05-27 09:16:10|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|0
1653642980000|2022-05-27 09:16:20|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|0
1653642990000|2022-05-27 09:16:30|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1653643010000|2022-05-27 09:16:50|7917.4|7911.4|7917.2|7911.2|7917.4|7911.4|7917.2|7911.2|0
1653643020000|2022-05-27 09:17:00|7916.9|7910.9|7916.7|7910.7|7916.9|7910.9|7915.7|7909.7|2
1653643030000|2022-05-27 09:17:10|7916.9|7910.9|7917.4|7911.4|7917.4|7911.4|7916.9|7910.9|0
1653643040000|2022-05-27 09:17:20|7917.7|7911.7|7917.9|7911.9|7917.9|7911.9|7917.7|7911.7|0
1653643050000|2022-05-27 09:17:30|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.2|7912.2|0
1653643060000|2022-05-27 09:17:40|7918.2|7912.2|7922.2|7916.2|7922.2|7916.2|7918.2|7912.2|6
1653643070000|2022-05-27 09:17:50|7922.4|7916.4|7921.4|7915.4|7922.4|7916.4|7921.4|7915.4|0
1653643080000|2022-05-27 09:18:00|7920.2|7914.2|7918.4|7912.4|7920.2|7914.2|7918.4|7912.4|2
1653643090000|2022-05-27 09:18:10|7918.7|7912.7|7919.7|7913.7|7919.7|7913.7|7918.7|7912.7|1
1653643100000|2022-05-27 09:18:20|7920.2|7914.2|7920.7|7914.7|7920.9|7914.9|7920.2|7914.2|0
1653643110000|2022-05-27 09:18:30|7921.7|7915.7|7920.9|7914.9|7921.7|7915.7|7920.9|7914.9|1
1653643120000|2022-05-27 09:18:40|7921.4|7915.4|7922.7|7916.7|7922.9|7916.9|7921.4|7915.4|1
1653643130000|2022-05-27 09:18:50|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|0
1653643140000|2022-05-27 09:19:00|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|0
1653643150000|2022-05-27 09:19:10|7928.4|7922.4|7927.4|7921.4|7929.9|7923.9|7927.2|7921.2|8
1653643160000|2022-05-27 09:19:20|7928.2|7922.2|7927.9|7921.9|7928.2|7922.2|7927.9|7921.9|0
1653643170000|2022-05-27 09:19:30|7928.2|7922.2|7928.7|7922.7|7928.7|7922.7|7928.2|7922.2|0
1653643180000|2022-05-27 09:19:40|7928.9|7922.9|7929.4|7923.4|7929.4|7923.4|7928.9|7922.9|1
1653643190000|2022-05-27 09:19:50|7929.7|7923.7|7929.2|7923.2|7930.4|7924.4|7929.2|7923.2|0
1653643200000|2022-05-27 09:20:00|7927.9|7921.9|7927.2|7921.2|7927.9|7921.9|7927.2|7921.2|1
1653643210000|2022-05-27 09:20:10|7926.9|7920.9|7925.9|7919.9|7926.9|7920.9|7925.4|7919.4|1
1653643220000|2022-05-27 09:20:20|7925.4|7919.4|7925.7|7919.7|7925.7|7919.7|7925.4|7919.4|0
1653643230000|2022-05-27 09:20:30|7925.9|7919.9|7923.7|7917.7|7925.9|7919.9|7922.4|7916.4|7
1653643240000|2022-05-27 09:20:40|7924.4|7918.4|7924.2|7918.2|7924.4|7918.4|7923.9|7917.9|1
1653643250000|2022-05-27 09:20:50|7923.9|7917.9|7923.2|7917.2|7923.9|7917.9|7923.2|7917.2|0
1653643290000|2022-05-27 09:21:30|7923.4|7917.4|7923.4|7917.4|7923.7|7917.7|7923.2|7917.2|1
1653643300000|2022-05-27 09:21:40|7923.9|7917.9|7923.7|7917.7|7924.2|7918.2|7923.7|7917.7|0
1653643310000|2022-05-27 09:21:50|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|0
1653643350000|2022-05-27 09:22:30|7923.7|7917.7|7923.2|7917.2|7924.2|7918.2|7923.2|7917.2|2
1653643360000|2022-05-27 09:22:40|7922.7|7916.7|7921.9|7915.9|7922.7|7916.7|7921.9|7915.9|0
1653643370000|2022-05-27 09:22:50|7922.2|7916.2|7922.9|7916.9|7922.9|7916.9|7922.2|7916.2|1
1653643380000|2022-05-27 09:23:00|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.4|7916.4|0
1653643390000|2022-05-27 09:23:10|7922.4|7916.4|7922.7|7916.7|7922.7|7916.7|7922.4|7916.4|0
1653643400000|2022-05-27 09:23:20|7923.4|7917.4|7924.2|7918.2|7924.2|7918.2|7923.2|7917.2|1
1653643420000|2022-05-27 09:23:40|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|1
1653643430000|2022-05-27 09:23:50|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|0
1653643440000|2022-05-27 09:24:00|7924.9|7918.9|7923.9|7917.9|7925.4|7919.4|7922.9|7916.9|1
1653643450000|2022-05-27 09:24:10|7923.7|7917.7|7922.2|7916.2|7923.7|7917.7|7922.2|7916.2|1
1653643460000|2022-05-27 09:24:20|7922.4|7916.4|7922.4|7916.4|7922.7|7916.7|7922.4|7916.4|0
1653643470000|2022-05-27 09:24:30|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|0
1653643510000|2022-05-27 09:25:10|7921.9|7915.9|7922.2|7916.2|7922.2|7916.2|7921.9|7915.9|0
1653643530000|2022-05-27 09:25:30|7921.7|7915.7|7920.7|7914.7|7921.7|7915.7|7920.7|7914.7|0
1653643550000|2022-05-27 09:25:50|7920.4|7914.4|7921.4|7915.4|7921.7|7915.7|7920.2|7914.2|2
1653643560000|2022-05-27 09:26:00|7921.7|7915.7|7921.9|7915.9|7921.9|7915.9|7921.7|7915.7|0
1653643590000|2022-05-27 09:26:30|7923.9|7917.9|7923.4|7917.4|7923.9|7917.9|7922.9|7916.9|2
1653643600000|2022-05-27 09:26:40|7923.2|7917.2|7922.7|7916.7|7923.2|7917.2|7922.4|7916.4|1
1653643610000|2022-05-27 09:26:50|7923.2|7917.2|7923.7|7917.7|7923.7|7917.7|7923.2|7917.2|2
1653643620000|2022-05-27 09:27:00|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|7923.2|7917.2|0
1653643630000|2022-05-27 09:27:10|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|7923.1|7917.1|0
1653643640000|2022-05-27 09:27:20|7922.9|7916.9|7922.6|7916.6|7923.4|7917.4|7922.6|7916.6|1
1653643650000|2022-05-27 09:27:30|7919.9|7913.9|7920.9|7914.9|7920.9|7914.9|7919.4|7913.4|5
1653643660000|2022-05-27 09:27:40|7920.4|7914.4|7919.4|7913.4|7920.4|7914.4|7918.9|7912.9|1
1653643670000|2022-05-27 09:27:50|7920.4|7914.4|7919.6|7913.6|7920.4|7914.4|7919.4|7913.4|0
1653643680000|2022-05-27 09:28:00|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653643690000|2022-05-27 09:28:10|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|0
1653643700000|2022-05-27 09:28:20|7919.4|7913.4|7919.1|7913.1|7919.4|7913.4|7919.1|7913.1|0
1653643730000|2022-05-27 09:28:50|||||||||1
1653643740000|2022-05-27 09:29:00|7919.4|7913.4|7918.9|7912.9|7919.4|7913.4|7918.1|7912.1|0
1653643750000|2022-05-27 09:29:10|7918.6|7912.6|7919.6|7913.6|7919.6|7913.6|7918.6|7912.6|0
1653643760000|2022-05-27 09:29:20|7920.1|7914.1|7917.6|7911.6|7920.4|7914.4|7917.6|7911.6|3
1653643770000|2022-05-27 09:29:30|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|5
1653643780000|2022-05-27 09:29:40|7916.6|7910.6|7916.9|7910.9|7916.9|7910.9|7916.6|7910.6|1
1653643800000|2022-05-27 09:30:00|7915.9|7909.9|7916.1|7910.1|7916.9|7910.9|7915.9|7909.9|1
1653643810000|2022-05-27 09:30:10|7916.4|7910.4|7916.6|7910.6|7916.9|7910.9|7916.4|7910.4|0
1653643820000|2022-05-27 09:30:20|7916.1|7910.1|7916.9|7910.9|7917.4|7911.4|7916.1|7910.1|5
1653643830000|2022-05-27 09:30:30|7917.1|7911.1|7919.6|7913.6|7919.6|7913.6|7917.1|7911.1|3
1653643840000|2022-05-27 09:30:40|7919.4|7913.4|7918.6|7912.6|7919.4|7913.4|7918.6|7912.6|1
1653643850000|2022-05-27 09:30:50|7918.1|7912.1|7921.1|7915.1|7921.1|7915.1|7916.6|7910.6|4
1653643860000|2022-05-27 09:31:00|7920.9|7914.9|7918.6|7912.6|7921.1|7915.1|7918.6|7912.6|2
1653643870000|2022-05-27 09:31:10|7918.4|7912.4|7917.4|7911.4|7918.4|7912.4|7917.4|7911.4|0
1653643880000|2022-05-27 09:31:20|7917.6|7911.6|7917.6|7911.6|7917.6|7911.6|7917.1|7911.1|0
1653643890000|2022-05-27 09:31:30|7917.9|7911.9|7917.6|7911.6|7917.9|7911.9|7917.4|7911.4|0
1653643900000|2022-05-27 09:31:40|7917.9|7911.9|7917.4|7911.4|7917.9|7911.9|7917.4|7911.4|0
1653643910000|2022-05-27 09:31:50|7922.6|7916.6|7920.6|7914.6|7922.6|7916.6|7920.6|7914.6|6
1653643920000|2022-05-27 09:32:00|7920.4|7914.4|7919.4|7913.4|7920.4|7914.4|7918.9|7912.9|2
1653643930000|2022-05-27 09:32:10|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|0
1653643940000|2022-05-27 09:32:20|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|7919.4|7913.4|0
1653643950000|2022-05-27 09:32:30|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|7919.6|7913.6|0
1653643970000|2022-05-27 09:32:50|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|0
1653643980000|2022-05-27 09:33:00|7918.9|7912.9|7919.6|7913.6|7919.6|7913.6|7918.9|7912.9|0
1653643990000|2022-05-27 09:33:10|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|7919.9|7913.9|0
1653644000000|2022-05-27 09:33:20|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|0
1653644010000|2022-05-27 09:33:30|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|0
1653644020000|2022-05-27 09:33:40|7920.6|7914.6|7922.1|7916.1|7922.1|7916.1|7920.6|7914.6|2
1653644040000|2022-05-27 09:34:00|7924.4|7918.4|7924.9|7918.9|7925.6|7919.6|7923.4|7917.4|8
1653644050000|2022-05-27 09:34:10|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1653644100000|2022-05-27 09:35:00|7925.1|7919.1|7926.4|7920.4|7926.4|7920.4|7925.1|7919.1|0
1653644110000|2022-05-27 09:35:10|7926.9|7920.9|7926.4|7920.4|7926.9|7920.9|7926.4|7920.4|0
1653644120000|2022-05-27 09:35:20|7926.9|7920.9|7927.6|7921.6|7928.4|7922.4|7926.4|7920.4|2
1653644130000|2022-05-27 09:35:30|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|7928.1|7922.1|0
1653644140000|2022-05-27 09:35:40|7927.9|7921.9|7928.4|7922.4|7928.4|7922.4|7927.9|7921.9|0
1653644150000|2022-05-27 09:35:50|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|7928.6|7922.6|0
1653644160000|2022-05-27 09:36:00|7930.4|7924.4|7927.1|7921.1|7930.6|7924.6|7927.1|7921.1|8
1653644170000|2022-05-27 09:36:10|7926.9|7920.9|7927.4|7921.4|7927.4|7921.4|7926.9|7920.9|0
1653644190000|2022-05-27 09:36:30|7927.1|7921.1|7930.1|7924.1|7930.1|7924.1|7927.1|7921.1|1
1653644200000|2022-05-27 09:36:40|7930.4|7924.4|7930.1|7924.1|7931.1|7925.1|7929.9|7923.9|0
1653644210000|2022-05-27 09:36:50|7930.4|7924.4|7931.6|7925.6|7931.6|7925.6|7930.4|7924.4|1
1653644220000|2022-05-27 09:37:00|7931.1|7925.1|7931.1|7925.1|7931.9|7925.9|7931.1|7925.1|4
1653644240000|2022-05-27 09:37:20|7930.6|7924.6|7929.9|7923.9|7930.6|7924.6|7929.9|7923.9|1
1653644250000|2022-05-27 09:37:30|7929.6|7923.6|7928.1|7922.1|7929.6|7923.6|7928.1|7922.1|0
1653644260000|2022-05-27 09:37:40|7927.9|7921.9|7926.6|7920.6|7927.9|7921.9|7926.6|7920.6|2
1653644280000|2022-05-27 09:38:00|7924.9|7918.9|7926.1|7920.1|7926.1|7920.1|7924.9|7918.9|1
1653644290000|2022-05-27 09:38:10|7925.9|7919.9|7926.6|7920.6|7926.9|7920.9|7925.9|7919.9|0
1653644300000|2022-05-27 09:38:20|7927.1|7921.1|7926.6|7920.6|7927.1|7921.1|7926.6|7920.6|0
1653644320000|2022-05-27 09:38:40|7926.9|7920.9|7927.1|7921.1|7927.1|7921.1|7926.9|7920.9|0
1653644330000|2022-05-27 09:38:50|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|7926.6|7920.6|1
1653644340000|2022-05-27 09:39:00|7926.9|7920.9|7927.1|7921.1|7927.1|7921.1|7926.9|7920.9|0
1653644350000|2022-05-27 09:39:10|7926.1|7920.1|7926.1|7920.1|7926.1|7920.1|7926.1|7920.1|1
1653644390000|2022-05-27 09:39:50|7929.9|7923.9|7929.9|7923.9|7929.9|7923.9|7929.9|7923.9|2
1653644400000|2022-05-27 09:40:00|7930.4|7924.4|7929.6|7923.6|7930.4|7924.4|7928.1|7922.1|1
1653644410000|2022-05-27 09:40:10|7930.1|7924.1|7929.6|7923.6|7930.1|7924.1|7929.4|7923.4|0
1653644420000|2022-05-27 09:40:20|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|7930.1|7924.1|0
1653644440000|2022-05-27 09:40:40|7930.4|7924.4|7930.6|7924.6|7932.1|7926.1|7930.4|7924.4|2
1653644460000|2022-05-27 09:41:00|7930.1|7924.1|7929.9|7923.9|7930.1|7924.1|7929.9|7923.9|0
1653644490000|2022-05-27 09:41:30|7930.1|7924.1|7930.6|7924.6|7930.6|7924.6|7930.1|7924.1|1
1653644500000|2022-05-27 09:41:40|7931.4|7925.4|7931.1|7925.1|7931.9|7925.9|7930.6|7924.6|3
1653644510000|2022-05-27 09:41:50|7930.9|7924.9|7930.6|7924.6|7930.9|7924.9|7930.6|7924.6|0
1653644520000|2022-05-27 09:42:00|7928.1|7922.1|7929.6|7923.6|7929.6|7923.6|7928.1|7922.1|1
1653644530000|2022-05-27 09:42:10|7929.4|7923.4|7929.6|7923.6|7929.6|7923.6|7929.1|7923.1|0
1653644580000|2022-05-27 09:43:00|7929.1|7923.1|7927.1|7921.1|7929.1|7923.1|7927.1|7921.1|2
1653644590000|2022-05-27 09:43:10|7927.4|7921.4|7929.1|7923.1|7929.1|7923.1|7927.4|7921.4|2
1653644630000|2022-05-27 09:43:50|7928.4|7922.4|7928.1|7922.1|7928.4|7922.4|7927.9|7921.9|1
1653644640000|2022-05-27 09:44:00|7927.9|7921.9|7928.1|7922.1|7928.1|7922.1|7927.9|7921.9|0
1653644650000|2022-05-27 09:44:10|7927.9|7921.9|7928.1|7922.1|7928.1|7922.1|7927.9|7921.9|0
1653644670000|2022-05-27 09:44:30|7925.9|7919.9|7926.1|7920.1|7926.6|7920.6|7925.9|7919.9|1
1653644700000|2022-05-27 09:45:00|7929.6|7923.6|7929.6|7923.6|7929.9|7923.9|7929.6|7923.6|4
1653644710000|2022-05-27 09:45:10|7930.1|7924.1|7929.6|7923.6|7930.4|7924.4|7929.6|7923.6|0
1653644740000|2022-05-27 09:45:40|7929.3|7923.3|7927.3|7921.3|7929.3|7923.3|7926.6|7920.6|2
1653644750000|2022-05-27 09:45:50|7927.6|7921.6|7926.8|7920.8|7927.6|7921.6|7926.8|7920.8|0
1653644770000|2022-05-27 09:46:10|7927.1|7921.1|7926.8|7920.8|7927.1|7921.1|7926.8|7920.8|0
1653644780000|2022-05-27 09:46:20|7927.1|7921.1|7926.6|7920.6|7927.1|7921.1|7926.6|7920.6|0
1653644810000|2022-05-27 09:46:50|7924.8|7918.8|7926.6|7920.6|7926.6|7920.6|7924.8|7918.8|1
1653644820000|2022-05-27 09:47:00|7926.3|7920.3|7926.1|7920.1|7926.3|7920.3|7926.1|7920.1|0
1653644830000|2022-05-27 09:47:10|7924.8|7918.8|7925.1|7919.1|7925.1|7919.1|7924.8|7918.8|0
1653644840000|2022-05-27 09:47:20|7925.3|7919.3|7925.3|7919.3|7926.1|7920.1|7925.1|7919.1|0
1653644850000|2022-05-27 09:47:30|7925.6|7919.6|7924.6|7918.6|7925.6|7919.6|7924.1|7918.1|3
1653644860000|2022-05-27 09:47:40|7924.9|7918.9|7924.6|7918.6|7925.1|7919.1|7924.6|7918.6|0
1653644910000|2022-05-27 09:48:30|7924.8|7918.8|7927.8|7921.8|7927.8|7921.8|7924.8|7918.8|1
1653644920000|2022-05-27 09:48:40|7928.3|7922.3|7927.6|7921.6|7928.6|7922.6|7927.6|7921.6|1
1653644930000|2022-05-27 09:48:50|7927.1|7921.1|7926.3|7920.3|7927.6|7921.6|7926.3|7920.3|0
1653644940000|2022-05-27 09:49:00|7926.6|7920.6|7927.1|7921.1|7927.1|7921.1|7926.6|7920.6|0
1653644950000|2022-05-27 09:49:10|7927.3|7921.3|7929.6|7923.6|7929.6|7923.6|7927.3|7921.3|1
1653644960000|2022-05-27 09:49:20|7930.1|7924.1|7929.6|7923.6|7930.1|7924.1|7928.8|7922.8|0
1653644970000|2022-05-27 09:49:30|7928.1|7922.1|7928.1|7922.1|7928.3|7922.3|7928.1|7922.1|0
1653644990000|2022-05-27 09:49:50|7927.8|7921.8|7927.6|7921.6|7927.8|7921.8|7927.6|7921.6|0
1653645000000|2022-05-27 09:50:00|7926.1|7920.1|7926.3|7920.3|7926.3|7920.3|7926.1|7920.1|2
1653645010000|2022-05-27 09:50:10|7926.1|7920.1|7924.3|7918.3|7926.1|7920.1|7924.3|7918.3|0
1653645020000|2022-05-27 09:50:20|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|0
1653645030000|2022-05-27 09:50:30|7923.6|7917.6|7923.1|7917.1|7923.6|7917.6|7923.1|7917.1|0
1653645040000|2022-05-27 09:50:40|7921.1|7915.1|7922.1|7916.1|7922.1|7916.1|7921.1|7915.1|1
1653645050000|2022-05-27 09:50:50|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|0
1653645060000|2022-05-27 09:51:00|7922.6|7916.6|7922.1|7916.1|7924.1|7918.1|7922.1|7916.1|1
1653645070000|2022-05-27 09:51:10|7922.6|7916.6|7922.1|7916.1|7922.6|7916.6|7922.1|7916.1|0
1653645080000|2022-05-27 09:51:20|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|0
1653645100000|2022-05-27 09:51:40|7922.3|7916.3|7922.1|7916.1|7922.3|7916.3|7922.1|7916.1|0
1653645120000|2022-05-27 09:52:00|7921.1|7915.1|7922.1|7916.1|7922.6|7916.6|7921.1|7915.1|1
1653645130000|2022-05-27 09:52:10|7922.3|7916.3|7922.6|7916.6|7922.6|7916.6|7922.3|7916.3|0
1653645180000|2022-05-27 09:53:00|7923.8|7917.8|7924.6|7918.6|7926.1|7920.1|7923.8|7917.8|4
1653645190000|2022-05-27 09:53:10|7924.3|7918.3|7924.1|7918.1|7924.3|7918.3|7924.1|7918.1|0
1653645200000|2022-05-27 09:53:20|7924.3|7918.3|7924.6|7918.6|7924.6|7918.6|7924.3|7918.3|0
1653645210000|2022-05-27 09:53:30|7924.1|7918.1|7923.6|7917.6|7924.1|7918.1|7923.6|7917.6|0
1653645220000|2022-05-27 09:53:40|7923.3|7917.3|7923.3|7917.3|7923.3|7917.3|7923.3|7917.3|0
1653645240000|2022-05-27 09:54:00|7921.6|7915.6|7921.6|7915.6|7922.1|7916.1|7921.6|7915.6|0
1653645250000|2022-05-27 09:54:10|7921.3|7915.3|7921.1|7915.1|7921.3|7915.3|7921.1|7915.1|0
1653645260000|2022-05-27 09:54:20|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|7921.8|7915.8|0
1653645270000|2022-05-27 09:54:30|7922.1|7916.1|7921.6|7915.6|7922.1|7916.1|7921.6|7915.6|1
1653645280000|2022-05-27 09:54:40|7922.1|7916.1|7922.3|7916.3|7922.3|7916.3|7922.1|7916.1|2
1653645290000|2022-05-27 09:54:50|7922.6|7916.6|7920.6|7914.6|7922.6|7916.6|7920.6|7914.6|2
1653645300000|2022-05-27 09:55:00|7920.3|7914.3|7921.1|7915.1|7921.1|7915.1|7920.1|7914.1|0
1653645310000|2022-05-27 09:55:10|7920.8|7914.8|7920.1|7914.1|7920.8|7914.8|7920.1|7914.1|0
1653645320000|2022-05-27 09:55:20|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|7919.1|7913.1|0
1653645340000|2022-05-27 09:55:40|7919.6|7913.6|7919.1|7913.1|7920.6|7914.6|7918.8|7912.8|2
1653645350000|2022-05-27 09:55:50|7919.3|7913.3|7919.1|7913.1|7919.3|7913.3|7919.1|7913.1|0
1653645360000|2022-05-27 09:56:00|7919.3|7913.3|7919.1|7913.1|7919.3|7913.3|7918.6|7912.6|1
1653645370000|2022-05-27 09:56:10|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|1
1653645380000|2022-05-27 09:56:20|7916.1|7910.1|7916.6|7910.6|7916.6|7910.6|7916.1|7910.1|4
1653645390000|2022-05-27 09:56:30|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|0
1653645400000|2022-05-27 09:56:40|7915.8|7909.8|7915.6|7909.6|7915.8|7909.8|7915.1|7909.1|1
1653645410000|2022-05-27 09:56:50|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|0
1653645420000|2022-05-27 09:57:00|7915.8|7909.8|7918.6|7912.6|7918.6|7912.6|7915.1|7909.1|9
1653645430000|2022-05-27 09:57:10|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|2
1653645440000|2022-05-27 09:57:20|7917.8|7911.8|7917.1|7911.1|7917.8|7911.8|7916.1|7910.1|3
1653645450000|2022-05-27 09:57:30|7916.8|7910.8|7917.1|7911.1|7917.1|7911.1|7916.6|7910.6|2
1653645460000|2022-05-27 09:57:40|7916.6|7910.6|7917.1|7911.1|7917.1|7911.1|7916.6|7910.6|1
1653645470000|2022-05-27 09:57:50|||||||||1
1653645480000|2022-05-27 09:58:00|7916.8|7910.8|7916.3|7910.3|7916.8|7910.8|7916.3|7910.3|1
1653645490000|2022-05-27 09:58:10|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|7916.1|7910.1|0
1653645500000|2022-05-27 09:58:20|7916.6|7910.6|7916.1|7910.1|7916.6|7910.6|7916.1|7910.1|4
1653645510000|2022-05-27 09:58:30|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|10
1653645520000|2022-05-27 09:58:40|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|0
1653645530000|2022-05-27 09:58:50|7915.1|7909.1|7914.6|7908.6|7915.1|7909.1|7914.6|7908.6|22
1653645540000|2022-05-27 09:59:00|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|4
1653645550000|2022-05-27 09:59:10|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|1
1653645590000|2022-05-27 09:59:50|7914.8|7908.8|7908.1|7902.1|7914.8|7908.8|7907.3|7901.3|5
1653645600000|2022-05-27 10:00:00|7908.6|7902.6|7910.6|7904.6|7910.6|7904.6|7908.6|7902.6|1
1653645610000|2022-05-27 10:00:10|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|2
1653645620000|2022-05-27 10:00:20|7907.8|7901.8|7909.1|7903.1|7909.3|7903.3|7907.8|7901.8|3
1653645630000|2022-05-27 10:00:30|7908.6|7902.6|7908.6|7902.6|7909.1|7903.1|7908.6|7902.6|0
1653645660000|2022-05-27 10:01:00|7909.8|7903.8|7909.3|7903.3|7909.8|7903.8|7909.3|7903.3|1
1653645670000|2022-05-27 10:01:10|7909.1|7903.1|7908.6|7902.6|7909.1|7903.1|7908.6|7902.6|0
1653645680000|2022-05-27 10:01:20|7908.8|7902.8|7908.8|7902.8|7909.1|7903.1|7908.8|7902.8|0
1653645700000|2022-05-27 10:01:40|7907.6|7901.6|7909.3|7903.3|7909.3|7903.3|7907.6|7901.6|5
1653645710000|2022-05-27 10:01:50|7910.1|7904.1|7914.3|7908.3|7914.3|7908.3|7910.1|7904.1|8
1653645720000|2022-05-27 10:02:00|7913.6|7907.6|7912.8|7906.8|7913.6|7907.6|7912.3|7906.3|27
1653645730000|2022-05-27 10:02:10|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|0
1653645760000|2022-05-27 10:02:40|7911.8|7905.8|7913.3|7907.3|7913.3|7907.3|7911.8|7905.8|6
1653645770000|2022-05-27 10:02:50|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1653645780000|2022-05-27 10:03:00|7914.6|7908.6|7913.1|7907.1|7914.6|7908.6|7912.3|7906.3|1
1653645800000|2022-05-27 10:03:20|7913.6|7907.6|7917.6|7911.6|7917.6|7911.6|7913.6|7907.6|1
1653645810000|2022-05-27 10:03:30|7917.3|7911.3|7917.3|7911.3|7917.3|7911.3|7917.3|7911.3|0
1653645820000|2022-05-27 10:03:40|7916.8|7910.8|7914.8|7908.8|7916.8|7910.8|7914.8|7908.8|2
1653645830000|2022-05-27 10:03:50|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1653645870000|2022-05-27 10:04:30|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|0
1653645880000|2022-05-27 10:04:40|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1653645890000|2022-05-27 10:04:50|7914.6|7908.6|7915.1|7909.1|7915.1|7909.1|7914.6|7908.6|1
1653645910000|2022-05-27 10:05:10|7915.3|7909.3|7915.1|7909.1|7915.3|7909.3|7915.1|7909.1|3
1653645920000|2022-05-27 10:05:20|7914.6|7908.6|7914.1|7908.1|7914.6|7908.6|7913.8|7907.8|5
1653645930000|2022-05-27 10:05:30|7912.6|7906.6|7913.8|7907.8|7913.8|7907.8|7912.6|7906.6|5
1653645940000|2022-05-27 10:05:40|7913.6|7907.6|7913.3|7907.3|7913.6|7907.6|7913.3|7907.3|0
1653645970000|2022-05-27 10:06:10|7912.8|7906.8|7913.8|7907.8|7913.8|7907.8|7912.6|7906.6|6
1653645980000|2022-05-27 10:06:20|7914.6|7908.6|7914.3|7908.3|7914.6|7908.6|7914.3|7908.3|1
1653645990000|2022-05-27 10:06:30|7913.8|7907.8|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|0
1653646000000|2022-05-27 10:06:40|7913.1|7907.1|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|1
1653646010000|2022-05-27 10:06:50|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|1
1653646030000|2022-05-27 10:07:10|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653646040000|2022-05-27 10:07:20|||||||||3
1653646070000|2022-05-27 10:07:50|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|1
1653646080000|2022-05-27 10:08:00|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|3
1653646090000|2022-05-27 10:08:10|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653646100000|2022-05-27 10:08:20|7913.3|7907.3|7913.8|7907.8|7913.8|7907.8|7913.3|7907.3|3
1653646110000|2022-05-27 10:08:30|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|0
1653646120000|2022-05-27 10:08:40|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|1
1653646130000|2022-05-27 10:08:50|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653646140000|2022-05-27 10:09:00|7913.3|7907.3|7913.3|7907.3|7913.6|7907.6|7913.3|7907.3|4
1653646160000|2022-05-27 10:09:20|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|0
1653646180000|2022-05-27 10:09:40|7913.8|7907.8|7914.3|7908.3|7914.3|7908.3|7913.3|7907.3|2
1653646190000|2022-05-27 10:09:50|7913.8|7907.8|7914.6|7908.6|7914.6|7908.6|7913.8|7907.8|1
1653646200000|2022-05-27 10:10:00|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|0
1653646220000|2022-05-27 10:10:20|7914.3|7908.3|7913.6|7907.6|7914.3|7908.3|7913.6|7907.6|2
1653646240000|2022-05-27 10:10:40|7913.1|7907.1|7913.6|7907.6|7913.8|7907.8|7913.1|7907.1|5
1653646250000|2022-05-27 10:10:50|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|1
1653646270000|2022-05-27 10:11:10|7913.1|7907.1|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|1
1653646330000|2022-05-27 10:12:10|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|2
1653646340000|2022-05-27 10:12:20|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653646350000|2022-05-27 10:12:30|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653646380000|2022-05-27 10:13:00|7913.3|7907.3|7913.8|7907.8|7913.8|7907.8|7913.3|7907.3|4
1653646390000|2022-05-27 10:13:10|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7913.6|7907.6|1
1653646410000|2022-05-27 10:13:30|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|1
1653646450000|2022-05-27 10:14:10|7913.1|7907.1|7913.6|7907.6|7913.6|7907.6|7913.1|7907.1|2
1653646460000|2022-05-27 10:14:20|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653646500000|2022-05-27 10:15:00|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|0
1653646510000|2022-05-27 10:15:10|7913.3|7907.3|7913.5|7907.5|7913.5|7907.5|7913.3|7907.3|0
1653646530000|2022-05-27 10:15:30|7914|7908|7914|7908|7914.3|7908.3|7914|7908|1
1653646560000|2022-05-27 10:16:00|7913.8|7907.8|7914|7908|7914|7908|7913.8|7907.8|0
1653646570000|2022-05-27 10:16:10|7913.8|7907.8|7913.5|7907.5|7914|7908|7913.5|7907.5|0
1653646580000|2022-05-27 10:16:20|7913.8|7907.8|7913.5|7907.5|7913.8|7907.8|7913.5|7907.5|0
1653646600000|2022-05-27 10:16:40|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|0
1653646620000|2022-05-27 10:17:00|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|0
1653646630000|2022-05-27 10:17:10|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|7913.8|7907.8|0
1653646650000|2022-05-27 10:17:30|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|0
1653646660000|2022-05-27 10:17:40|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|0
1653646670000|2022-05-27 10:17:50|7912.8|7906.8|7908.3|7902.3|7912.8|7906.8|7908.3|7902.3|2
1653646680000|2022-05-27 10:18:00|7908|7902|7908.3|7902.3|7908.3|7902.3|7908|7902|0
1653646690000|2022-05-27 10:18:10|7908|7902|7906.3|7900.3|7908|7902|7906|7900|2
1653646700000|2022-05-27 10:18:20|7906|7900|7905.5|7899.5|7906|7900|7905.5|7899.5|4
1653646710000|2022-05-27 10:18:30|7904.3|7898.3|7905|7899|7905|7899|7904.3|7898.3|2
1653646720000|2022-05-27 10:18:40|7904.8|7898.8|7905|7899|7905|7899|7904.8|7898.8|1
1653646730000|2022-05-27 10:18:50|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|1
1653646740000|2022-05-27 10:19:00|7904.1|7898.1|7904.5|7898.5|7904.5|7898.5|7904.1|7898.1|4
1653646750000|2022-05-27 10:19:10|7903.8|7897.8|7904|7898|7904|7898|7903.5|7897.5|4
1653646760000|2022-05-27 10:19:20|7904.3|7898.3|7905|7899|7905|7899|7904.3|7898.3|1
1653646770000|2022-05-27 10:19:30|7905.5|7899.5|7905|7899|7905.5|7899.5|7905|7899|1
1653646780000|2022-05-27 10:19:40|7904.8|7898.8|7902.3|7896.3|7904.8|7898.8|7902|7896|2
1653646790000|2022-05-27 10:19:50|7902.5|7896.5|7902.5|7896.5|7902.8|7896.8|7902.5|7896.5|1
1653646800000|2022-05-27 10:20:00|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|0
1653646810000|2022-05-27 10:20:10|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|0
1653646820000|2022-05-27 10:20:20|7902.3|7896.3|7900.8|7894.8|7902.3|7896.3|7900.8|7894.8|8
1653646840000|2022-05-27 10:20:40|7901.8|7895.8|7901.5|7895.5|7901.8|7895.8|7901.5|7895.5|2
1653646850000|2022-05-27 10:20:50|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|7902.3|7896.3|0
1653646860000|2022-05-27 10:21:00|7902|7896|7903|7897|7903|7897|7902|7896|0
1653646870000|2022-05-27 10:21:10|7902.5|7896.5|7902.3|7896.3|7902.5|7896.5|7902.3|7896.3|0
1653646900000|2022-05-27 10:21:40|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|1
1653646910000|2022-05-27 10:21:50|7902.3|7896.3|7902.5|7896.5|7902.5|7896.5|7902.3|7896.3|0
1653646920000|2022-05-27 10:22:00|7902.3|7896.3|7903.5|7897.5|7903.5|7897.5|7902.3|7896.3|1
1653646930000|2022-05-27 10:22:10|7903.8|7897.8|7903.8|7897.8|7904.5|7898.5|7903.8|7897.8|1
1653646940000|2022-05-27 10:22:20|7904|7898|7904|7898|7904|7898|7904|7898|0
1653646980000|2022-05-27 10:23:00|7903.8|7897.8|7904|7898|7904|7898|7903.8|7897.8|0
1653647010000|2022-05-27 10:23:30|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|0
1653647030000|2022-05-27 10:23:50|7903|7897|7903|7897|7903|7897|7903|7897|0
1653647040000|2022-05-27 10:24:00|7903.5|7897.5|7904.8|7898.8|7904.8|7898.8|7903.3|7897.3|1
1653647050000|2022-05-27 10:24:10|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|0
1653647110000|2022-05-27 10:25:10|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|7904.8|7898.8|0
1653647120000|2022-05-27 10:25:20|7905|7899|7905.3|7899.3|7905.3|7899.3|7905|7899|0
1653647130000|2022-05-27 10:25:30|7905|7899|7904.8|7898.8|7905|7899|7904.8|7898.8|0
1653647160000|2022-05-27 10:26:00|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|1
1653647170000|2022-05-27 10:26:10|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|1
1653647180000|2022-05-27 10:26:20|7906.5|7900.5|7907.2|7901.2|7907.2|7901.2|7906.5|7900.5|0
1653647200000|2022-05-27 10:26:40|7907|7901|7907|7901|7907|7901|7907|7901|0
1653647210000|2022-05-27 10:26:50|7906.8|7900.8|7907|7901|7907|7901|7906.8|7900.8|2
1653647230000|2022-05-27 10:27:10|7906.7|7900.7|7905.7|7899.7|7906.7|7900.7|7905.7|7899.7|1
1653647240000|2022-05-27 10:27:20|7905.5|7899.5|7902.7|7896.7|7905.5|7899.5|7902.5|7896.5|4
1653647260000|2022-05-27 10:27:40|7902.5|7896.5|7902.7|7896.7|7903|7897|7902.5|7896.5|0
1653647270000|2022-05-27 10:27:50|7903.2|7897.2|7903.5|7897.5|7903.5|7897.5|7903.2|7897.2|0
1653647280000|2022-05-27 10:28:00|7903.2|7897.2|7903.5|7897.5|7903.5|7897.5|7903.2|7897.2|0
1653647290000|2022-05-27 10:28:10|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903|7897|0
1653647300000|2022-05-27 10:28:20|7903.5|7897.5|7903.7|7897.7|7903.7|7897.7|7903.2|7897.2|0
1653647310000|2022-05-27 10:28:30|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|0
1653647330000|2022-05-27 10:28:50|7904|7898|7904|7898|7904|7898|7904|7898|1
1653647340000|2022-05-27 10:29:00|7904.2|7898.2|7903.7|7897.7|7904.2|7898.2|7903.7|7897.7|0
1653647350000|2022-05-27 10:29:10|7904|7898|7904|7898|7904|7898|7904|7898|0
1653647360000|2022-05-27 10:29:20|7904.2|7898.2|7904|7898|7904.2|7898.2|7904|7898|0
1653647370000|2022-05-27 10:29:30|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|1
1653647380000|2022-05-27 10:29:40|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|0
1653647390000|2022-05-27 10:29:50|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|0
1653647410000|2022-05-27 10:30:10|7903.2|7897.2|7903.2|7897.2|7903.5|7897.5|7903.2|7897.2|1
1653647420000|2022-05-27 10:30:20|7903.5|7897.5|7903.2|7897.2|7903.5|7897.5|7903.2|7897.2|0
1653647430000|2022-05-27 10:30:30|7903.5|7897.5|7903.2|7897.2|7903.5|7897.5|7903.2|7897.2|0
1653647450000|2022-05-27 10:30:50|7903.7|7897.7|7904.5|7898.5|7904.5|7898.5|7903.7|7897.7|0
1653647480000|2022-05-27 10:31:20|7904.2|7898.2|7904.2|7898.2|7904.5|7898.5|7904.2|7898.2|0
1653647490000|2022-05-27 10:31:30|7904|7898|7901.5|7895.5|7904|7898|7901.2|7895.2|2
1653647500000|2022-05-27 10:31:40|7901.2|7895.2|7902.5|7896.5|7902.5|7896.5|7901.2|7895.2|1
1653647510000|2022-05-27 10:31:50|7903|7897|7903|7897|7903.2|7897.2|7903|7897|0
1653647520000|2022-05-27 10:32:00|7901.7|7895.7|7902.2|7896.2|7902.2|7896.2|7901.5|7895.5|1
1653647530000|2022-05-27 10:32:10|7903|7897|7902.7|7896.7|7903|7897|7902.7|7896.7|0
1653647540000|2022-05-27 10:32:20|7903|7897|7903.7|7897.7|7903.7|7897.7|7903|7897|1
1653647550000|2022-05-27 10:32:30|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903|7897|0
1653647560000|2022-05-27 10:32:40|7903|7897|7903.2|7897.2|7903.2|7897.2|7902.7|7896.7|0
1653647570000|2022-05-27 10:32:50|7903|7897|7903.2|7897.2|7903.2|7897.2|7903|7897|0
1653647580000|2022-05-27 10:33:00|7903|7897|7902.7|7896.7|7903|7897|7902.7|7896.7|0
1653647590000|2022-05-27 10:33:10|7903|7897|7903|7897|7903|7897|7902.7|7896.7|0
1653647600000|2022-05-27 10:33:20|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653647610000|2022-05-27 10:33:30|7903|7897|7903|7897|7903|7897|7903|7897|0
1653647620000|2022-05-27 10:33:40|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653647630000|2022-05-27 10:33:50|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1653647640000|2022-05-27 10:34:00|7903|7897|7903|7897|7903|7897|7903|7897|0
1653647650000|2022-05-27 10:34:10|7903.7|7897.7|7903.5|7897.5|7903.7|7897.7|7903.5|7897.5|2
1653647660000|2022-05-27 10:34:20|7904.2|7898.2|7904|7898|7904.2|7898.2|7903.7|7897.7|0
1653647670000|2022-05-27 10:34:30|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|0
1653647680000|2022-05-27 10:34:40|7903.5|7897.5|7903.2|7897.2|7903.5|7897.5|7903.2|7897.2|0
1653647690000|2022-05-27 10:34:50|7903|7897|7903|7897|7903|7897|7902.7|7896.7|0
1653647700000|2022-05-27 10:35:00|7902.7|7896.7|7902.5|7896.5|7903|7897|7902.5|7896.5|1
1653647710000|2022-05-27 10:35:10|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|0
1653647720000|2022-05-27 10:35:20|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|0
1653647730000|2022-05-27 10:35:30|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653647750000|2022-05-27 10:35:50|7903|7897|7905|7899|7905|7899|7903|7897|1
1653647770000|2022-05-27 10:36:10|7905.7|7899.7|7905|7899|7905.7|7899.7|7905|7899|1
1653647780000|2022-05-27 10:36:20|7904.8|7898.8|7904.7|7898.7|7904.8|7898.8|7904.7|7898.7|0
1653647790000|2022-05-27 10:36:30|7903.5|7897.5|7903.2|7897.2|7903.5|7897.5|7903.2|7897.2|0
1653647800000|2022-05-27 10:36:40|7903.5|7897.5|7903|7897|7903.5|7897.5|7903|7897|0
1653647810000|2022-05-27 10:36:50|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653647820000|2022-05-27 10:37:00|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|0
1653647830000|2022-05-27 10:37:10|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653647840000|2022-05-27 10:37:20|7903|7897|7903|7897|7903|7897|7903|7897|0
1653647850000|2022-05-27 10:37:30|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653647880000|2022-05-27 10:38:00|7902.5|7896.5|7902.5|7896.5|7902.7|7896.7|7902.5|7896.5|1
1653647910000|2022-05-27 10:38:30|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|3
1653647920000|2022-05-27 10:38:40|7902.7|7896.7|7903|7897|7903|7897|7902.7|7896.7|0
1653647930000|2022-05-27 10:38:50|7902.7|7896.7|7903.5|7897.5|7903.5|7897.5|7902.7|7896.7|1
1653647940000|2022-05-27 10:39:00|7903.7|7897.7|7902.7|7896.7|7903.7|7897.7|7902.5|7896.5|2
1653647950000|2022-05-27 10:39:10|7903|7897|7903|7897|7903|7897|7903|7897|0
1653648000000|2022-05-27 10:40:00|7902.5|7896.5|7902.2|7896.2|7902.7|7896.7|7902.2|7896.2|1
1653648010000|2022-05-27 10:40:10|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|0
1653648030000|2022-05-27 10:40:30|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.5|7897.5|3
1653648040000|2022-05-27 10:40:40|7903.2|7897.2|7903.7|7897.7|7903.7|7897.7|7903.2|7897.2|0
1653648050000|2022-05-27 10:40:50|7904|7898|7904.5|7898.5|7904.7|7898.7|7903.7|7897.7|0
1653648060000|2022-05-27 10:41:00|7905.5|7899.5|7904.5|7898.5|7905.5|7899.5|7904.5|7898.5|4
1653648070000|2022-05-27 10:41:10|7904.2|7898.2|7904.5|7898.5|7904.5|7898.5|7904.2|7898.2|0
1653648080000|2022-05-27 10:41:20|7904.2|7898.2|7904.5|7898.5|7904.5|7898.5|7904.2|7898.2|0
1653648110000|2022-05-27 10:41:50|7904.7|7898.7|7905|7899|7905|7899|7904.7|7898.7|0
1653648120000|2022-05-27 10:42:00|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|4
1653648130000|2022-05-27 10:42:10|7908.7|7902.7|7909.5|7903.5|7909.5|7903.5|7908.7|7902.7|0
1653648140000|2022-05-27 10:42:20|7909|7903|7911.2|7905.2|7911.2|7905.2|7909|7903|0
1653648160000|2022-05-27 10:42:40|7911.5|7905.5|7911.5|7905.5|7911.5|7905.5|7911.5|7905.5|0
1653648180000|2022-05-27 10:43:00|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.5|7905.5|1
1653648190000|2022-05-27 10:43:10|7911.2|7905.2|7911.7|7905.7|7911.7|7905.7|7911.2|7905.2|0
1653648200000|2022-05-27 10:43:20|7911.5|7905.5|7912|7906|7912|7906|7911.5|7905.5|0
1653648210000|2022-05-27 10:43:30|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653648220000|2022-05-27 10:43:40|7913|7907|7913|7907|7913|7907|7913|7907|0
1653648230000|2022-05-27 10:43:50|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653648240000|2022-05-27 10:44:00|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|1
1653648260000|2022-05-27 10:44:20|7913|7907|7912.7|7906.7|7913|7907|7912.7|7906.7|0
1653648270000|2022-05-27 10:44:30|7913|7907|7913|7907|7913|7907|7913|7907|0
1653648280000|2022-05-27 10:44:40|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|1
1653648290000|2022-05-27 10:44:50|7913|7907|7913|7907|7913|7907|7913|7907|0
1653648300000|2022-05-27 10:45:00|7913.2|7907.2|7913|7907|7913.2|7907.2|7913|7907|0
1653648310000|2022-05-27 10:45:10|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653648320000|2022-05-27 10:45:20|7913.7|7907.7|7914.2|7908.2|7914.2|7908.2|7913.7|7907.7|1
1653648330000|2022-05-27 10:45:30|7914.7|7908.7|7914.7|7908.7|7914.7|7908.7|7914.2|7908.2|0
1653648340000|2022-05-27 10:45:40|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|7914.2|7908.2|0
1653648360000|2022-05-27 10:46:00|7914.7|7908.7|7915.7|7909.7|7915.7|7909.7|7914.7|7908.7|2
1653648370000|2022-05-27 10:46:10|7915.9|7909.9|7915.4|7909.4|7915.9|7909.9|7915.4|7909.4|0
1653648380000|2022-05-27 10:46:20|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|7914.9|7908.9|0
1653648390000|2022-05-27 10:46:30|7915.2|7909.2|7913.4|7907.4|7915.2|7909.2|7913.4|7907.4|1
1653648420000|2022-05-27 10:47:00|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653648430000|2022-05-27 10:47:10|7913.5|7907.5|7913.5|7907.5|7913.7|7907.7|7913.4|7907.4|1
1653648450000|2022-05-27 10:47:30|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653648470000|2022-05-27 10:47:50|7913.5|7907.5|7910.5|7904.5|7913.5|7907.5|7910.5|7904.5|1
1653648480000|2022-05-27 10:48:00|7910.2|7904.2|7910|7904|7910.2|7904.2|7909.2|7903.2|1
1653648490000|2022-05-27 10:48:10|7909.4|7903.4|7909.7|7903.7|7910.9|7904.9|7908.7|7902.7|5
1653648500000|2022-05-27 10:48:20|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1653648510000|2022-05-27 10:48:30|7907.9|7901.9|7908.9|7902.9|7908.9|7902.9|7907.9|7901.9|3
1653648520000|2022-05-27 10:48:40|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|7908.2|7902.2|0
1653648530000|2022-05-27 10:48:50|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7907.9|7901.9|0
1653648540000|2022-05-27 10:49:00|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|1
1653648580000|2022-05-27 10:49:40|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7907.9|7901.9|0
1653648600000|2022-05-27 10:50:00|7907.9|7901.9|7908.2|7902.2|7908.2|7902.2|7907.9|7901.9|1
1653648640000|2022-05-27 10:50:40|7907.9|7901.9|7909.4|7903.4|7909.4|7903.4|7907.9|7901.9|3
1653648650000|2022-05-27 10:50:50|7910.7|7904.7|7911.2|7905.2|7911.4|7905.4|7910.7|7904.7|1
1653648670000|2022-05-27 10:51:10|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|1
1653648680000|2022-05-27 10:51:20|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|1
1653648690000|2022-05-27 10:51:30|7908.9|7902.9|7909.4|7903.4|7909.9|7903.9|7908.9|7902.9|0
1653648700000|2022-05-27 10:51:40|7909.7|7903.7|7912.2|7906.2|7912.7|7906.7|7909.7|7903.7|1
1653648710000|2022-05-27 10:51:50|7911.4|7905.4|7911.7|7905.7|7911.7|7905.7|7911.4|7905.4|0
1653648720000|2022-05-27 10:52:00|7911.2|7905.2|7910.4|7904.4|7911.2|7905.2|7910.4|7904.4|0
1653648740000|2022-05-27 10:52:20|7909.2|7903.2|7909.2|7903.2|7909.4|7903.4|7908.9|7902.9|0
1653648750000|2022-05-27 10:52:30|7908.9|7902.9|7909.4|7903.4|7909.4|7903.4|7908.7|7902.7|0
1653648760000|2022-05-27 10:52:40|7912.4|7906.4|7913.4|7907.4|7913.7|7907.7|7912.4|7906.4|10
1653648770000|2022-05-27 10:52:50|7913.2|7907.2|7913.7|7907.7|7914.4|7908.4|7913.2|7907.2|6
1653648780000|2022-05-27 10:53:00|7912.9|7906.9|7912.9|7906.9|7913.2|7907.2|7912.7|7906.7|2
1653648790000|2022-05-27 10:53:10|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|7913.4|7907.4|0
1653648800000|2022-05-27 10:53:20|7911.4|7905.4|7911.4|7905.4|7911.7|7905.7|7911.4|7905.4|0
1653648820000|2022-05-27 10:53:40|7911.2|7905.2|7911.4|7905.4|7911.4|7905.4|7911.2|7905.2|0
1653648840000|2022-05-27 10:54:00|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1653648870000|2022-05-27 10:54:30|7912.4|7906.4|7912.2|7906.2|7912.9|7906.9|7912.2|7906.2|1
1653648880000|2022-05-27 10:54:40|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653648890000|2022-05-27 10:54:50|7912.2|7906.2|7910.9|7904.9|7912.2|7906.2|7910.7|7904.7|4
1653648900000|2022-05-27 10:55:00|||||||||2
1653648910000|2022-05-27 10:55:10|7910.4|7904.4|7910.7|7904.7|7910.7|7904.7|7908.9|7902.9|11
1653648920000|2022-05-27 10:55:20|7910.2|7904.2|7910.4|7904.4|7910.4|7904.4|7910.2|7904.2|1
1653648930000|2022-05-27 10:55:30|7910.2|7904.2|7910.2|7904.2|7910.2|7904.2|7909.9|7903.9|2
1653648940000|2022-05-27 10:55:40|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|1
1653648950000|2022-05-27 10:55:50|7912.2|7906.2|7909.9|7903.9|7912.2|7906.2|7909.9|7903.9|0
1653648960000|2022-05-27 10:56:00|7910.9|7904.9|7912.7|7906.7|7912.7|7906.7|7910.4|7904.4|0
1653648970000|2022-05-27 10:56:10|7912.2|7906.2|7910.9|7904.9|7912.2|7906.2|7910.9|7904.9|1
1653648980000|2022-05-27 10:56:20|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|0
1653649010000|2022-05-27 10:56:50|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|1
1653649020000|2022-05-27 10:57:00|7911.9|7905.9|7911.7|7905.7|7911.9|7905.9|7911.7|7905.7|0
1653649030000|2022-05-27 10:57:10|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|1
1653649040000|2022-05-27 10:57:20|7911.2|7905.2|7910.7|7904.7|7911.2|7905.2|7910.7|7904.7|3
1653649060000|2022-05-27 10:57:40|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|2
1653649080000|2022-05-27 10:58:00|||||||||1
1653649090000|2022-05-27 10:58:10|7911.2|7905.2|7911.9|7905.9|7911.9|7905.9|7911.2|7905.2|3
1653649100000|2022-05-27 10:58:20|7911.4|7905.4|7910.9|7904.9|7911.4|7905.4|7910.4|7904.4|3
1653649130000|2022-05-27 10:58:50|7911.4|7905.4|7910.7|7904.7|7911.9|7905.9|7910.7|7904.7|4
1653649140000|2022-05-27 10:59:00|||||||||1
1653649160000|2022-05-27 10:59:20|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653649190000|2022-05-27 10:59:50|||||||||1
1653649200000|2022-05-27 11:00:00|7910.7|7904.7|7910.7|7904.7|7911.2|7905.2|7910.7|7904.7|2
1653649210000|2022-05-27 11:00:10|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653649240000|2022-05-27 11:00:40|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|8
1653649260000|2022-05-27 11:01:00|||||||||1
1653649280000|2022-05-27 11:01:20|||||||||1
1653649300000|2022-05-27 11:01:40|7911.4|7905.4|7910.7|7904.7|7911.4|7905.4|7910.7|7904.7|0
1653649320000|2022-05-27 11:02:00|||||||||1
1653649340000|2022-05-27 11:02:20|7910.4|7904.4|7909.9|7903.9|7910.7|7904.7|7909.9|7903.9|2
1653649350000|2022-05-27 11:02:30|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7
1653649360000|2022-05-27 11:02:40|||||||||3
1653649380000|2022-05-27 11:03:00|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|2
1653649420000|2022-05-27 11:03:40|7910.6|7904.6|7910.4|7904.4|7910.6|7904.6|7910.4|7904.4|5
1653649440000|2022-05-27 11:04:00|||||||||2
1653649450000|2022-05-27 11:04:10|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653649470000|2022-05-27 11:04:30|7909.9|7903.9|7909.6|7903.6|7909.9|7903.9|7909.6|7903.6|2
1653649480000|2022-05-27 11:04:40|||||||||3
1653649500000|2022-05-27 11:05:00|7908.4|7902.4|7909.1|7903.1|7909.1|7903.1|7907.1|7901.1|5
1653649510000|2022-05-27 11:05:10|7909.9|7903.9|7908.6|7902.6|7909.9|7903.9|7908.6|7902.6|1
1653649520000|2022-05-27 11:05:20|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1653649540000|2022-05-27 11:05:40|7908.6|7902.6|7908.6|7902.6|7908.9|7902.9|7908.6|7902.6|0
1653649560000|2022-05-27 11:06:00|7908.4|7902.4|7907.9|7901.9|7908.4|7902.4|7907.9|7901.9|1
1653649570000|2022-05-27 11:06:10|7907.7|7901.7|7907.9|7901.9|7907.9|7901.9|7907.6|7901.6|4
1653649580000|2022-05-27 11:06:20|7908.1|7902.1|7908.9|7902.9|7908.9|7902.9|7908.1|7902.1|2
1653649590000|2022-05-27 11:06:30|7909.1|7903.1|7909.4|7903.4|7909.4|7903.4|7908.6|7902.6|1
1653649600000|2022-05-27 11:06:40|7909.6|7903.6|7909.6|7903.6|7910.1|7904.1|7909.6|7903.6|1
1653649610000|2022-05-27 11:06:50|7909.9|7903.9|7908.9|7902.9|7910.1|7904.1|7908.9|7902.9|1
1653649620000|2022-05-27 11:07:00|7908.1|7902.1|7908.1|7902.1|7908.4|7902.4|7908.1|7902.1|0
1653649630000|2022-05-27 11:07:10|7908.6|7902.6|7908.6|7902.6|7909.4|7903.4|7908.6|7902.6|1
1653649640000|2022-05-27 11:07:20|7908.9|7902.9|7908.1|7902.1|7908.9|7902.9|7908.1|7902.1|1
1653649650000|2022-05-27 11:07:30|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|8
1653649670000|2022-05-27 11:07:50|7908.1|7902.1|7908.1|7902.1|7909.4|7903.4|7908.1|7902.1|3
1653649680000|2022-05-27 11:08:00|7908.4|7902.4|7908.6|7902.6|7909.1|7903.1|7908.4|7902.4|0
1653649690000|2022-05-27 11:08:10|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653649700000|2022-05-27 11:08:20|7909.4|7903.4|7909.6|7903.6|7909.6|7903.6|7909.4|7903.4|1
1653649710000|2022-05-27 11:08:30|7909.9|7903.9|7910.9|7904.9|7910.9|7904.9|7909.9|7903.9|1
1653649720000|2022-05-27 11:08:40|7911.1|7905.1|7908.9|7902.9|7911.1|7905.1|7908.9|7902.9|1
1653649730000|2022-05-27 11:08:50|7908.6|7902.6|7908.9|7902.9|7908.9|7902.9|7908.6|7902.6|0
1653649740000|2022-05-27 11:09:00|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|0
1653649750000|2022-05-27 11:09:10|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|0
1653649780000|2022-05-27 11:09:40|7908.1|7902.1|7909.6|7903.6|7909.6|7903.6|7907.9|7901.9|2
1653649790000|2022-05-27 11:09:50|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|1
1653649800000|2022-05-27 11:10:00|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|1
1653649810000|2022-05-27 11:10:10|7908.9|7902.9|7909.1|7903.1|7909.1|7903.1|7908.9|7902.9|0
1653649820000|2022-05-27 11:10:20|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|0
1653649830000|2022-05-27 11:10:30|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653649850000|2022-05-27 11:10:50|7908.9|7902.9|7907.6|7901.6|7908.9|7902.9|7907.6|7901.6|3
1653649860000|2022-05-27 11:11:00|||||||||1
1653649870000|2022-05-27 11:11:10|7907.4|7901.4|7907.6|7901.6|7907.6|7901.6|7907.4|7901.4|3
1653649880000|2022-05-27 11:11:20|7907.4|7901.4|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|2
1653649890000|2022-05-27 11:11:30|7909.1|7903.1|7909.6|7903.6|7909.6|7903.6|7909.1|7903.1|1
1653649900000|2022-05-27 11:11:40|7909.4|7903.4|7909.6|7903.6|7909.6|7903.6|7909.1|7903.1|3
1653649920000|2022-05-27 11:12:00|7909.4|7903.4|7907.9|7901.9|7909.4|7903.4|7907.9|7901.9|1
1653649940000|2022-05-27 11:12:20|||||||||11
1653649960000|2022-05-27 11:12:40|||||||||1
1653649970000|2022-05-27 11:12:50|7908.4|7902.4|7909.4|7903.4|7909.4|7903.4|7908.4|7902.4|2
1653649980000|2022-05-27 11:13:00|7909.6|7903.6|7910.1|7904.1|7910.1|7904.1|7909.6|7903.6|1
1653650000000|2022-05-27 11:13:20|||||||||13
1653650010000|2022-05-27 11:13:30|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653650020000|2022-05-27 11:13:40|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|0
1653650030000|2022-05-27 11:13:50|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653650040000|2022-05-27 11:14:00|7908.9|7902.9|7909.4|7903.4|7909.9|7903.9|7908.9|7902.9|1
1653650060000|2022-05-27 11:14:20|7909.6|7903.6|7909.9|7903.9|7910.4|7904.4|7909.6|7903.6|8
1653650070000|2022-05-27 11:14:30|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653650080000|2022-05-27 11:14:40|7909.9|7903.9|7909.1|7903.1|7909.9|7903.9|7909.1|7903.1|0
1653650090000|2022-05-27 11:14:50|7908.6|7902.6|7908.9|7902.9|7908.9|7902.9|7908.6|7902.6|8
1653650110000|2022-05-27 11:15:10|7908.6|7902.6|7908.4|7902.4|7908.6|7902.6|7908.4|7902.4|12
1653650120000|2022-05-27 11:15:20|7908.6|7902.6|7909.6|7903.6|7909.6|7903.6|7908.6|7902.6|2
1653650140000|2022-05-27 11:15:40|7909.4|7903.4|7909.6|7903.6|7909.6|7903.6|7909.4|7903.4|0
1653650150000|2022-05-27 11:15:50|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|1
1653650160000|2022-05-27 11:16:00|7910.4|7904.4|7909.6|7903.6|7910.4|7904.4|7908.6|7902.6|3
1653650170000|2022-05-27 11:16:10|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|0
1653650190000|2022-05-27 11:16:30|7909.1|7903.1|7909.4|7903.4|7909.4|7903.4|7909.1|7903.1|0
1653650200000|2022-05-27 11:16:40|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653650220000|2022-05-27 11:17:00|||||||||3
1653650230000|2022-05-27 11:17:10|7908.9|7902.9|7909.1|7903.1|7909.1|7903.1|7908.9|7902.9|1
1653650250000|2022-05-27 11:17:30|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|7908.9|7902.9|11
1653650260000|2022-05-27 11:17:40|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653650270000|2022-05-27 11:17:50|7908.9|7902.9|7908.4|7902.4|7908.9|7902.9|7908.1|7902.1|3
1653650280000|2022-05-27 11:18:00|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|3
1653650290000|2022-05-27 11:18:10|7909.4|7903.4|7908.4|7902.4|7909.4|7903.4|7908.4|7902.4|1
1653650350000|2022-05-27 11:19:10|||||||||2
1653650360000|2022-05-27 11:19:20|7908.6|7902.6|7909.6|7903.6|7909.9|7903.9|7908.6|7902.6|1
1653650370000|2022-05-27 11:19:30|7909.9|7903.9|7909.6|7903.6|7909.9|7903.9|7909.6|7903.6|0
1653650380000|2022-05-27 11:19:40|7909.1|7903.1|7908.9|7902.9|7909.1|7903.1|7908.9|7902.9|0
1653650400000|2022-05-27 11:20:00|7908.6|7902.6|7907.9|7901.9|7908.6|7902.6|7907.6|7901.6|4
1653650410000|2022-05-27 11:20:10|||||||||1
1653650430000|2022-05-27 11:20:30|7907.4|7901.4|7907.6|7901.6|7907.6|7901.6|7907.4|7901.4|9
1653650440000|2022-05-27 11:20:40|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|0
1653650450000|2022-05-27 11:20:50|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|1
1653650460000|2022-05-27 11:21:00|7907.4|7901.4|7907.9|7901.9|7907.9|7901.9|7907.4|7901.4|4
1653650470000|2022-05-27 11:21:10|7909.1|7903.1|7909.6|7903.6|7910.1|7904.1|7909.1|7903.1|2
1653650480000|2022-05-27 11:21:20|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7909.9|7903.9|1
1653650510000|2022-05-27 11:21:50|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653650520000|2022-05-27 11:22:00|7908.9|7902.9|7908.4|7902.4|7908.9|7902.9|7908.4|7902.4|0
1653650530000|2022-05-27 11:22:10|7908.1|7902.1|7910.1|7904.1|7910.1|7904.1|7908.1|7902.1|3
1653650540000|2022-05-27 11:22:20|7909.9|7903.9|7910.1|7904.1|7910.1|7904.1|7909.9|7903.9|5
1653650590000|2022-05-27 11:23:10|7909.6|7903.6|7910.1|7904.1|7910.1|7904.1|7909.6|7903.6|0
1653650600000|2022-05-27 11:23:20|7909.9|7903.9|7910.1|7904.1|7910.1|7904.1|7909.9|7903.9|0
1653650630000|2022-05-27 11:23:50|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|1
1653650640000|2022-05-27 11:24:00|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653650650000|2022-05-27 11:24:10|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653650660000|2022-05-27 11:24:20|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653650680000|2022-05-27 11:24:40|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653650690000|2022-05-27 11:24:50|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|7909.6|7903.6|0
1653650700000|2022-05-27 11:25:00|7909.4|7903.4|7908.1|7902.1|7909.6|7903.6|7908.1|7902.1|3
1653650730000|2022-05-27 11:25:30|7908.6|7902.6|7908.8|7902.8|7908.8|7902.8|7907.9|7901.9|7
1653650740000|2022-05-27 11:25:40|7908.6|7902.6|7908.1|7902.1|7908.6|7902.6|7908.1|7902.1|0
1653650750000|2022-05-27 11:25:50|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653650780000|2022-05-27 11:26:20|7908.1|7902.1|7913.8|7907.8|7913.8|7907.8|7908.1|7902.1|9
1653650790000|2022-05-27 11:26:30|7914.3|7908.3|7910.8|7904.8|7914.3|7908.3|7907.8|7901.8|2
1653650800000|2022-05-27 11:26:40|7909.3|7903.3|7907.8|7901.8|7909.3|7903.3|7907.8|7901.8|1
1653650820000|2022-05-27 11:27:00|7908.8|7902.8|7909.1|7903.1|7909.1|7903.1|7908.6|7902.6|3
1653650830000|2022-05-27 11:27:10|7908.8|7902.8|7908.6|7902.6|7908.8|7902.8|7907.8|7901.8|2
1653650840000|2022-05-27 11:27:20|7908.1|7902.1|7907.8|7901.8|7908.1|7902.1|7907.1|7901.1|11
1653650850000|2022-05-27 11:27:30|||||||||2
1653650870000|2022-05-27 11:27:50|7908.1|7902.1|7908.8|7902.8|7908.8|7902.8|7908.1|7902.1|0
1653650880000|2022-05-27 11:28:00|7911.6|7905.6|7911.8|7905.8|7913.3|7907.3|7910.3|7904.3|12
1653650890000|2022-05-27 11:28:10|7911.6|7905.6|7911.6|7905.6|7911.8|7905.8|7911.3|7905.3|3
1653650900000|2022-05-27 11:28:20|7911.8|7905.8|7911.3|7905.3|7911.8|7905.8|7911.3|7905.3|0
1653650910000|2022-05-27 11:28:30|7911.1|7905.1|7910.8|7904.8|7911.1|7905.1|7910.3|7904.3|0
1653650920000|2022-05-27 11:28:40|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|1
1653650930000|2022-05-27 11:28:50|7909.6|7903.6|7912.8|7906.8|7912.8|7906.8|7908.8|7902.8|5
1653650940000|2022-05-27 11:29:00|7913.3|7907.3|7914.3|7908.3|7914.8|7908.8|7913.3|7907.3|0
1653650950000|2022-05-27 11:29:10|7912.8|7906.8|7913.6|7907.6|7913.6|7907.6|7912.8|7906.8|3
1653650960000|2022-05-27 11:29:20|7914.1|7908.1|7914.6|7908.6|7914.6|7908.6|7914.1|7908.1|0
1653650970000|2022-05-27 11:29:30|7914.8|7908.8|7912.6|7906.6|7914.8|7908.8|7912.6|7906.6|13
1653650980000|2022-05-27 11:29:40|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653650990000|2022-05-27 11:29:50|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653651000000|2022-05-27 11:30:00|7911.1|7905.1|7910.1|7904.1|7911.1|7905.1|7908.8|7902.8|4
1653651010000|2022-05-27 11:30:10|7909.6|7903.6|7910.8|7904.8|7911.3|7905.3|7909.3|7903.3|2
1653651020000|2022-05-27 11:30:20|7910.6|7904.6|7910.8|7904.8|7911.3|7905.3|7910.3|7904.3|0
1653651030000|2022-05-27 11:30:30|7910.6|7904.6|7910.1|7904.1|7911.6|7905.6|7910.1|7904.1|2
1653651040000|2022-05-27 11:30:40|7909.3|7903.3|7909.3|7903.3|7909.6|7903.6|7909.3|7903.3|0
1653651050000|2022-05-27 11:30:50|7909.6|7903.6|7909.8|7903.8|7909.8|7903.8|7909.3|7903.3|0
1653651060000|2022-05-27 11:31:00|7909.3|7903.3|7909.1|7903.1|7909.3|7903.3|7909.1|7903.1|0
1653651070000|2022-05-27 11:31:10|7908.8|7902.8|7911.8|7905.8|7911.8|7905.8|7908.8|7902.8|2
1653651090000|2022-05-27 11:31:30|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|2
1653651100000|2022-05-27 11:31:40|7914.3|7908.3|7914.8|7908.8|7914.8|7908.8|7914.1|7908.1|0
1653651110000|2022-05-27 11:31:50|7914.3|7908.3|7913.8|7907.8|7914.3|7908.3|7912.6|7906.6|1
1653651120000|2022-05-27 11:32:00|7913.3|7907.3|7913.1|7907.1|7913.3|7907.3|7912.8|7906.8|0
1653651130000|2022-05-27 11:32:10|7913.3|7907.3|7914.3|7908.3|7914.6|7908.6|7913.3|7907.3|1
1653651140000|2022-05-27 11:32:20|7914.6|7908.6|7914.3|7908.3|7914.8|7908.8|7914.3|7908.3|0
1653651150000|2022-05-27 11:32:30|7914.1|7908.1|7912.8|7906.8|7914.1|7908.1|7912.8|7906.8|6
1653651160000|2022-05-27 11:32:40|7912.3|7906.3|7911.3|7905.3|7912.3|7906.3|7911.3|7905.3|1
1653651170000|2022-05-27 11:32:50|7911.6|7905.6|7912.8|7906.8|7912.8|7906.8|7911.6|7905.6|1
1653651180000|2022-05-27 11:33:00|7913.1|7907.1|7912.3|7906.3|7913.1|7907.1|7912.3|7906.3|0
1653651190000|2022-05-27 11:33:10|7912.6|7906.6|7913.1|7907.1|7913.1|7907.1|7912.3|7906.3|0
1653651200000|2022-05-27 11:33:20|7913.6|7907.6|7914.1|7908.1|7914.1|7908.1|7913.6|7907.6|0
1653651220000|2022-05-27 11:33:40|7915.3|7909.3|7915.1|7909.1|7915.3|7909.3|7915.1|7909.1|1
1653651230000|2022-05-27 11:33:50|7914.3|7908.3|7914.6|7908.6|7914.6|7908.6|7914.3|7908.3|0
1653651240000|2022-05-27 11:34:00|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|0
1653651250000|2022-05-27 11:34:10|7914.6|7908.6|7915.8|7909.8|7915.8|7909.8|7914.6|7908.6|0
1653651290000|2022-05-27 11:34:50|7912.1|7906.1|7912.8|7906.8|7912.8|7906.8|7911.8|7905.8|18
1653651320000|2022-05-27 11:35:20|7913.1|7907.1|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|0
1653651330000|2022-05-27 11:35:30|7911.8|7905.8|7912.3|7906.3|7912.3|7906.3|7911.8|7905.8|3
1653651350000|2022-05-27 11:35:50|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|1
1653651360000|2022-05-27 11:36:00|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653651380000|2022-05-27 11:36:20|7912.1|7906.1|7912.8|7906.8|7912.8|7906.8|7912.1|7906.1|5
1653651390000|2022-05-27 11:36:30|7912.6|7906.6|7912.3|7906.3|7912.6|7906.6|7912.3|7906.3|0
1653651400000|2022-05-27 11:36:40|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|7912.8|7906.8|1
1653651410000|2022-05-27 11:36:50|7912.3|7906.3|7913.8|7907.8|7913.8|7907.8|7912.3|7906.3|1
1653651420000|2022-05-27 11:37:00|7913.6|7907.6|7915.8|7909.8|7915.8|7909.8|7912.8|7906.8|11
1653651430000|2022-05-27 11:37:10|7914.3|7908.3|7914.8|7908.8|7914.8|7908.8|7914.3|7908.3|0
1653651450000|2022-05-27 11:37:30|7914.1|7908.1|7912.8|7906.8|7914.1|7908.1|7912.3|7906.3|11
1653651460000|2022-05-27 11:37:40|7912.3|7906.3|7912.3|7906.3|7912.8|7906.8|7911.8|7905.8|1
1653651470000|2022-05-27 11:37:50|7912.6|7906.6|7912.1|7906.1|7912.8|7906.8|7912.1|7906.1|0
1653651480000|2022-05-27 11:38:00|7911.8|7905.8|7912.6|7906.6|7912.6|7906.6|7911.8|7905.8|4
1653651490000|2022-05-27 11:38:10|7912.8|7906.8|7912.3|7906.3|7913.3|7907.3|7912.3|7906.3|2
1653651500000|2022-05-27 11:38:20|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|1
1653651510000|2022-05-27 11:38:30|||||||||11
1653651520000|2022-05-27 11:38:40|7912.3|7906.3|7912.8|7906.8|7913.8|7907.8|7912.3|7906.3|5
1653651530000|2022-05-27 11:38:50|7912.3|7906.3|7912.3|7906.3|7912.5|7906.5|7912.3|7906.3|0
1653651540000|2022-05-27 11:39:00|7911.8|7905.8|7913.3|7907.3|7913.3|7907.3|7911.8|7905.8|2
1653651550000|2022-05-27 11:39:10|7913.8|7907.8|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|0
1653651560000|2022-05-27 11:39:20|7913.1|7907.1|7912.8|7906.8|7913.8|7907.8|7912.8|7906.8|9
1653651570000|2022-05-27 11:39:30|7913.1|7907.1|7912.3|7906.3|7913.1|7907.1|7912.3|7906.3|5
1653651580000|2022-05-27 11:39:40|7912.5|7906.5|7912.3|7906.3|7912.5|7906.5|7912.3|7906.3|0
1653651590000|2022-05-27 11:39:50|7912.8|7906.8|7912.3|7906.3|7912.8|7906.8|7912.3|7906.3|0
1653651610000|2022-05-27 11:40:10|7912|7906|7912.3|7906.3|7912.3|7906.3|7912|7906|2
1653651620000|2022-05-27 11:40:20|7912.8|7906.8|7912.6|7906.6|7913.3|7907.3|7912.6|7906.6|1
1653651630000|2022-05-27 11:40:30|7912.1|7906.1|7911.6|7905.6|7912.1|7906.1|7911.1|7905.1|3
1653651640000|2022-05-27 11:40:40|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653651660000|2022-05-27 11:41:00|7911.1|7905.1|7911.6|7905.6|7912.1|7906.1|7911.1|7905.1|1
1653651680000|2022-05-27 11:41:20|7911.1|7905.1|7912.1|7906.1|7912.1|7906.1|7911.1|7905.1|1
1653651710000|2022-05-27 11:41:50|7911.8|7905.8|7912.1|7906.1|7912.1|7906.1|7911.8|7905.8|0
1653651720000|2022-05-27 11:42:00|7911.6|7905.6|7911.8|7905.8|7912.3|7906.3|7911.6|7905.6|1
1653651730000|2022-05-27 11:42:10|7912.1|7906.1|7911.5|7905.5|7912.1|7906.1|7911.5|7905.5|0
1653651740000|2022-05-27 11:42:20|7911|7905|7911|7905|7911.8|7905.8|7911|7905|0
1653651750000|2022-05-27 11:42:30|7910.3|7904.3|7910.5|7904.5|7910.5|7904.5|7909.5|7903.5|5
1653651760000|2022-05-27 11:42:40|7910.3|7904.3|7910.5|7904.5|7911|7905|7910.3|7904.3|0
1653651770000|2022-05-27 11:42:50|7910.3|7904.3|7910.5|7904.5|7911.3|7905.3|7910.3|7904.3|0
1653651790000|2022-05-27 11:43:10|7910.3|7904.3|7910.8|7904.8|7911|7905|7910.3|7904.3|1
1653651800000|2022-05-27 11:43:20|7911|7905|7910.8|7904.8|7911.3|7905.3|7910.3|7904.3|6
1653651820000|2022-05-27 11:43:40|7911.3|7905.3|7910.8|7904.8|7911.8|7905.8|7910.8|7904.8|5
1653651830000|2022-05-27 11:43:50|7911.3|7905.3|7911|7905|7911.5|7905.5|7911|7905|1
1653651840000|2022-05-27 11:44:00|7911.5|7905.5|7913.3|7907.3|7913.3|7907.3|7911.5|7905.5|2
1653651850000|2022-05-27 11:44:10|7913.5|7907.5|7913.5|7907.5|7914.1|7908.1|7913.5|7907.5|1
1653651860000|2022-05-27 11:44:20|7913.3|7907.3|7913.8|7907.8|7913.8|7907.8|7912.8|7906.8|0
1653651870000|2022-05-27 11:44:30|7913.5|7907.5|7913.5|7907.5|7913.8|7907.8|7913|7907|0
1653651880000|2022-05-27 11:44:40|7913|7907|7913.5|7907.5|7913.5|7907.5|7913|7907|0
1653651900000|2022-05-27 11:45:00|7913|7907|7913|7907|7913|7907|7913|7907|1
1653651910000|2022-05-27 11:45:10|7913.5|7907.5|7913|7907|7913.5|7907.5|7913|7907|0
1653651920000|2022-05-27 11:45:20|7912.5|7906.5|7911.5|7905.5|7912.5|7906.5|7911.5|7905.5|6
1653651940000|2022-05-27 11:45:40|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653651950000|2022-05-27 11:45:50|7911|7905|7910|7904|7911|7905|7910|7904|3
1653651960000|2022-05-27 11:46:00|7910.3|7904.3|7911.5|7905.5|7911.5|7905.5|7910.3|7904.3|5
1653651970000|2022-05-27 11:46:10|7911.3|7905.3|7911.5|7905.5|7911.5|7905.5|7911|7905|0
1653651980000|2022-05-27 11:46:20|7911|7905|7911.5|7905.5|7911.5|7905.5|7911|7905|0
1653651990000|2022-05-27 11:46:30|7911.3|7905.3|7911|7905|7911.3|7905.3|7911|7905|0
1653652010000|2022-05-27 11:46:50|7911.3|7905.3|7911.5|7905.5|7911.5|7905.5|7911.3|7905.3|2
1653652020000|2022-05-27 11:47:00|7911.3|7905.3|7909.3|7903.3|7911.3|7905.3|7909.3|7903.3|3
1653652030000|2022-05-27 11:47:10|7908.8|7902.8|7909.8|7903.8|7910.3|7904.3|7908.8|7902.8|1
1653652040000|2022-05-27 11:47:20|7910|7904|7910.8|7904.8|7910.8|7904.8|7909.5|7903.5|0
1653652050000|2022-05-27 11:47:30|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653652060000|2022-05-27 11:47:40|7911|7905|7911|7905|7911|7905|7911|7905|0
1653652070000|2022-05-27 11:47:50|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1653652090000|2022-05-27 11:48:10|7911.3|7905.3|7911.8|7905.8|7911.8|7905.8|7911|7905|0
1653652110000|2022-05-27 11:48:30|7912.5|7906.5|7912.8|7906.8|7912.8|7906.8|7912.5|7906.5|0
1653652120000|2022-05-27 11:48:40|7912.5|7906.5|7913|7907|7913|7907|7912.3|7906.3|1
1653652130000|2022-05-27 11:48:50|7912.5|7906.5|7912.8|7906.8|7912.8|7906.8|7912.3|7906.3|0
1653652140000|2022-05-27 11:49:00|7912.5|7906.5|7912.8|7906.8|7913.3|7907.3|7912.3|7906.3|0
1653652150000|2022-05-27 11:49:10|7913.3|7907.3|7912.8|7906.8|7913.3|7907.3|7912.8|7906.8|1
1653652160000|2022-05-27 11:49:20|7912.5|7906.5|7910.8|7904.8|7912.5|7906.5|7910.8|7904.8|2
1653652170000|2022-05-27 11:49:30|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653652180000|2022-05-27 11:49:40|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|1
1653652190000|2022-05-27 11:49:50|7912|7906|7912.3|7906.3|7912.5|7906.5|7912|7906|0
1653652200000|2022-05-27 11:50:00|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653652210000|2022-05-27 11:50:10|7911|7905|7910.8|7904.8|7911.3|7905.3|7910.8|7904.8|1
1653652220000|2022-05-27 11:50:20|7911|7905|7911.3|7905.3|7911.3|7905.3|7911|7905|2
1653652230000|2022-05-27 11:50:30|7911.5|7905.5|7912.3|7906.3|7912.3|7906.3|7911.5|7905.5|2
1653652240000|2022-05-27 11:50:40|7911.8|7905.8|7912.3|7906.3|7912.3|7906.3|7911.8|7905.8|0
1653652250000|2022-05-27 11:50:50|7913.3|7907.3|7916.3|7910.3|7916.3|7910.3|7913.3|7907.3|2
1653652270000|2022-05-27 11:51:10|7916.5|7910.5|7916.8|7910.8|7916.8|7910.8|7916.5|7910.5|1
1653652280000|2022-05-27 11:51:20|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|1
1653652290000|2022-05-27 11:51:30|7916|7910|7916.3|7910.3|7916.3|7910.3|7916|7910|0
1653652300000|2022-05-27 11:51:40|7916|7910|7917|7911|7918|7912|7915.8|7909.8|1
1653652310000|2022-05-27 11:51:50|7917.3|7911.3|7917|7911|7918.3|7912.3|7917|7911|3
1653652320000|2022-05-27 11:52:00|7917.3|7911.3|7916.3|7910.3|7917.8|7911.8|7916.3|7910.3|3
1653652330000|2022-05-27 11:52:10|7916|7910|7916.8|7910.8|7916.8|7910.8|7916|7910|2
1653652360000|2022-05-27 11:52:40|7917|7911|7917|7911|7918|7912|7916.8|7910.8|1
1653652370000|2022-05-27 11:52:50|7916.8|7910.8|7917.3|7911.3|7917.3|7911.3|7916.8|7910.8|0
1653652380000|2022-05-27 11:53:00|7917|7911|7917|7911|7917.2|7911.2|7916.3|7910.3|1
1653652390000|2022-05-27 11:53:10|7916.8|7910.8|7917|7911|7917|7911|7916.8|7910.8|1
1653652400000|2022-05-27 11:53:20|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|7917.2|7911.2|0
1653652410000|2022-05-27 11:53:30|7917.5|7911.5|7918.2|7912.2|7918.5|7912.5|7917.5|7911.5|1
1653652420000|2022-05-27 11:53:40|7919.7|7913.7|7918.2|7912.2|7921|7915|7917.5|7911.5|5
1653652440000|2022-05-27 11:54:00|7918.5|7912.5|7918.5|7912.5|7919.5|7913.5|7918.5|7912.5|0
1653652450000|2022-05-27 11:54:10|7919.8|7913.8|7919.2|7913.2|7919.8|7913.8|7918.5|7912.5|2
1653652460000|2022-05-27 11:54:20|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|1
1653652470000|2022-05-27 11:54:30|7918.7|7912.7|7918.2|7912.2|7919.5|7913.5|7918.2|7912.2|4
1653652480000|2022-05-27 11:54:40|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1653652490000|2022-05-27 11:54:50|7917|7911|7916.2|7910.2|7917|7911|7916.2|7910.2|1
1653652500000|2022-05-27 11:55:00|7916|7910|7916.2|7910.2|7916.2|7910.2|7916|7910|0
1653652520000|2022-05-27 11:55:20|7916.5|7910.5|7916.5|7910.5|7916.7|7910.7|7916.2|7910.2|1
1653652540000|2022-05-27 11:55:40|7916.2|7910.2|7917.7|7911.7|7917.7|7911.7|7916.2|7910.2|1
1653652550000|2022-05-27 11:55:50|7918|7912|7919.5|7913.5|7920|7914|7918|7912|4
1653652560000|2022-05-27 11:56:00|7919.2|7913.2|7917.5|7911.5|7919.2|7913.2|7917.5|7911.5|1
1653652570000|2022-05-27 11:56:10|7917.2|7911.2|7917.2|7911.2|7917.7|7911.7|7916.7|7910.7|2
1653652580000|2022-05-27 11:56:20|7916.7|7910.7|7919|7913|7919.2|7913.2|7916.7|7910.7|0
1653652590000|2022-05-27 11:56:30|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7918.5|7912.5|1
1653652600000|2022-05-27 11:56:40|7919|7913|7918.2|7912.2|7919|7913|7918.2|7912.2|1
1653652610000|2022-05-27 11:56:50|7918.5|7912.5|7918.7|7912.7|7918.7|7912.7|7918.5|7912.5|0
1653652620000|2022-05-27 11:57:00|7919.2|7913.2|7918.5|7912.5|7919.5|7913.5|7918.5|7912.5|2
1653652630000|2022-05-27 11:57:10|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|0
1653652640000|2022-05-27 11:57:20|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|7918.5|7912.5|1
1653652650000|2022-05-27 11:57:30|7918.7|7912.7|7919|7913|7919.5|7913.5|7918.7|7912.7|3
1653652660000|2022-05-27 11:57:40|7918.7|7912.7|7919|7913|7919|7913|7918.7|7912.7|0
1653652690000|2022-05-27 11:58:10|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|7918.7|7912.7|0
1653652710000|2022-05-27 11:58:30|7919|7913|7919|7913|7919|7913|7919|7913|0
1653652720000|2022-05-27 11:58:40|7918.7|7912.7|7919|7913|7919|7913|7918.7|7912.7|0
1653652730000|2022-05-27 11:58:50|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|0
1653652740000|2022-05-27 11:59:00|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|7917.5|7911.5|2
1653652750000|2022-05-27 11:59:10|7917|7911|7917.5|7911.5|7917.5|7911.5|7917|7911|1
1653652770000|2022-05-27 11:59:30|7918.2|7912.2|7918.7|7912.7|7918.7|7912.7|7918.2|7912.2|0
1653652790000|2022-05-27 11:59:50|7919.2|7913.2|7919|7913|7920.5|7914.5|7919|7913|2
1653652800000|2022-05-27 12:00:00|7918.5|7912.5|7917.5|7911.5|7918.5|7912.5|7917.5|7911.5|0
1653652810000|2022-05-27 12:00:10|7917.2|7911.2|7916.5|7910.5|7917.2|7911.2|7916.5|7910.5|0
1653652830000|2022-05-27 12:00:30|7916.7|7910.7|7917.5|7911.5|7917.5|7911.5|7916.5|7910.5|3
1653652840000|2022-05-27 12:00:40|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|7917.7|7911.7|0
1653652850000|2022-05-27 12:00:50|7917.5|7911.5|7916.7|7910.7|7917.5|7911.5|7916.7|7910.7|0
1653652860000|2022-05-27 12:01:00|7917.5|7911.5|7918.5|7912.5|7918.5|7912.5|7917.2|7911.2|2
1653652870000|2022-05-27 12:01:10|7918|7912|7917.5|7911.5|7918|7912|7917.5|7911.5|0
1653652880000|2022-05-27 12:01:20|7917|7911|7917|7911|7917|7911|7917|7911|0
1653652910000|2022-05-27 12:01:50|7917.2|7911.2|7917.2|7911.2|7917.5|7911.5|7917.2|7911.2|0
1653652920000|2022-05-27 12:02:00|7917|7911|7917.2|7911.2|7917.5|7911.5|7917|7911|0
1653652940000|2022-05-27 12:02:20|7917|7911|7917|7911|7917|7911|7917|7911|0
1653652950000|2022-05-27 12:02:30|7917.2|7911.2|7917.5|7911.5|7917.5|7911.5|7917.2|7911.2|0
1653652960000|2022-05-27 12:02:40|7916.5|7910.5|7916|7910|7916.5|7910.5|7916|7910|3
1653652970000|2022-05-27 12:02:50|7915.7|7909.7|7916.2|7910.2|7916.5|7910.5|7915.7|7909.7|1
1653652980000|2022-05-27 12:03:00|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|0
1653652990000|2022-05-27 12:03:10|7916.5|7910.5|7915.7|7909.7|7916.5|7910.5|7915.7|7909.7|1
1653653000000|2022-05-27 12:03:20|7917|7911|7917|7911|7917|7911|7917|7911|1
1653653010000|2022-05-27 12:03:30|7917.5|7911.5|7917|7911|7917.5|7911.5|7917|7911|0
1653653020000|2022-05-27 12:03:40|7917.7|7911.7|7917|7911|7917.7|7911.7|7917|7911|0
1653653030000|2022-05-27 12:03:50|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|7916.7|7910.7|0
1653653040000|2022-05-27 12:04:00|7916.2|7910.2|7916|7910|7916.5|7910.5|7916|7910|0
1653653050000|2022-05-27 12:04:10|7915.7|7909.7|7915.5|7909.5|7916|7910|7915.5|7909.5|0
1653653060000|2022-05-27 12:04:20|7915.7|7909.7|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|0
1653653070000|2022-05-27 12:04:30|7916|7910|7915.7|7909.7|7916|7910|7915.7|7909.7|0
1653653080000|2022-05-27 12:04:40|7915|7909|7914.7|7908.7|7915|7909|7914.7|7908.7|2
1653653090000|2022-05-27 12:04:50|7914.5|7908.5|7912.7|7906.7|7914.5|7908.5|7912.7|7906.7|2
1653653100000|2022-05-27 12:05:00|7912.5|7906.5|7912.7|7906.7|7913|7907|7912.5|7906.5|0
1653653110000|2022-05-27 12:05:10|7913|7907|7912.7|7906.7|7913|7907|7912.7|7906.7|0
1653653120000|2022-05-27 12:05:20|7913|7907|7914|7908|7914.7|7908.7|7913|7907|2
1653653130000|2022-05-27 12:05:30|7913.5|7907.5|7913.5|7907.5|7913.5|7907.5|7913|7907|0
1653653140000|2022-05-27 12:05:40|7914|7908|7914.7|7908.7|7914.7|7908.7|7914|7908|0
1653653150000|2022-05-27 12:05:50|7914.5|7908.5|7915.5|7909.5|7915.5|7909.5|7914|7908|1
1653653160000|2022-05-27 12:06:00|7915.2|7909.2|7916.5|7910.5|7916.5|7910.5|7914.2|7908.2|0
1653653170000|2022-05-27 12:06:10|7915.2|7909.2|7916|7910|7916|7910|7915.2|7909.2|0
1653653210000|2022-05-27 12:06:50|7916.5|7910.5|7915.2|7909.2|7916.5|7910.5|7915.2|7909.2|4
1653653220000|2022-05-27 12:07:00|7915.5|7909.5|7915.2|7909.2|7915.7|7909.7|7915.2|7909.2|0
1653653230000|2022-05-27 12:07:10|7915|7909|7915|7909|7915|7909|7914.2|7908.2|1
1653653240000|2022-05-27 12:07:20|7914.5|7908.5|7914.2|7908.2|7914.5|7908.5|7914.2|7908.2|0
1653653250000|2022-05-27 12:07:30|7914.4|7908.4|7914.7|7908.7|7914.7|7908.7|7914.4|7908.4|0
1653653260000|2022-05-27 12:07:40|7915|7909|7915|7909|7915|7909|7915|7909|0
1653653270000|2022-05-27 12:07:50|7914.5|7908.5|7915|7909|7915.5|7909.5|7914.5|7908.5|1
1653653280000|2022-05-27 12:08:00|7914.7|7908.7|7915|7909|7915|7909|7914.7|7908.7|0
1653653290000|2022-05-27 12:08:10|7916|7910|7915.2|7909.2|7916|7910|7915.2|7909.2|1
1653653300000|2022-05-27 12:08:20|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|0
1653653310000|2022-05-27 12:08:30|7915.7|7909.7|7915.9|7909.9|7915.9|7909.9|7915.7|7909.7|0
1653653330000|2022-05-27 12:08:50|7915.7|7909.7|7917.7|7911.7|7919|7913|7915.4|7909.4|9
1653653340000|2022-05-27 12:09:00|7918.2|7912.2|7917.2|7911.2|7918.2|7912.2|7916.9|7910.9|1
1653653350000|2022-05-27 12:09:10|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|7917.4|7911.4|0
1653653360000|2022-05-27 12:09:20|7918|7912|7917.4|7911.4|7918|7912|7917.2|7911.2|1
1653653370000|2022-05-27 12:09:30|7917.7|7911.7|7919.2|7913.2|7919.5|7913.5|7917.7|7911.7|2
1653653380000|2022-05-27 12:09:40|7919|7913|7919.5|7913.5|7919.5|7913.5|7919|7913|0
1653653390000|2022-05-27 12:09:50|7920.5|7914.5|7920|7914|7920.5|7914.5|7920|7914|0
1653653400000|2022-05-27 12:10:00|7919.7|7913.7|7918.5|7912.5|7919.7|7913.7|7918.5|7912.5|0
1653653410000|2022-05-27 12:10:10|7919|7913|7919.2|7913.2|7919.2|7913.2|7919|7913|0
1653653420000|2022-05-27 12:10:20|7919|7913|7916.2|7910.2|7919|7913|7915.7|7909.7|2
1653653430000|2022-05-27 12:10:30|7916.7|7910.7|7915.9|7909.9|7916.7|7910.7|7915.9|7909.9|1
1653653440000|2022-05-27 12:10:40|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|7915.7|7909.7|0
1653653450000|2022-05-27 12:10:50|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.9|7909.9|0
1653653460000|2022-05-27 12:11:00|7916.4|7910.4|7915.2|7909.2|7916.7|7910.7|7915.2|7909.2|1
1653653480000|2022-05-27 12:11:20|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653653500000|2022-05-27 12:11:40|7916.2|7910.2|7915.2|7909.2|7916.4|7910.4|7914.7|7908.7|2
1653653510000|2022-05-27 12:11:50|7914.9|7908.9|7914.4|7908.4|7914.9|7908.9|7914.4|7908.4|0
1653653520000|2022-05-27 12:12:00|7911.2|7905.2|7911.2|7905.2|7911.7|7905.7|7910.7|7904.7|1
1653653530000|2022-05-27 12:12:10|7910.9|7904.9|7909.2|7903.2|7910.9|7904.9|7909.2|7903.2|2
1653653540000|2022-05-27 12:12:20|7908.9|7902.9|7911.4|7905.4|7911.4|7905.4|7908.9|7902.9|2
1653653550000|2022-05-27 12:12:30|7911.2|7905.2|7910.7|7904.7|7911.4|7905.4|7909.4|7903.4|2
1653653560000|2022-05-27 12:12:40|7906.7|7900.7|7909.2|7903.2|7909.2|7903.2|7906.7|7900.7|10
1653653570000|2022-05-27 12:12:50|7908.9|7902.9|7908.9|7902.9|7909.2|7903.2|7908.9|7902.9|1
1653653580000|2022-05-27 12:13:00|7907.7|7901.7|7906.4|7900.4|7907.7|7901.7|7906.4|7900.4|3
1653653590000|2022-05-27 12:13:10|7907.2|7901.2|7907|7901|7907.2|7901.2|7907|7901|1
1653653600000|2022-05-27 12:13:20|7907.2|7901.2|7908|7902|7908|7902|7907.2|7901.2|0
1653653630000|2022-05-27 12:13:50|7907.7|7901.7|7907.2|7901.2|7907.7|7901.7|7907.2|7901.2|0
1653653640000|2022-05-27 12:14:00|7906.7|7900.7|7906.5|7900.5|7906.7|7900.7|7905.9|7899.9|0
1653653650000|2022-05-27 12:14:10|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|7905.9|7899.9|3
1653653660000|2022-05-27 12:14:20|7907.7|7901.7|7909.9|7903.9|7910.7|7904.7|7907.7|7901.7|10
1653653670000|2022-05-27 12:14:30|7909.7|7903.7|7910.4|7904.4|7910.4|7904.4|7909.7|7903.7|0
1653653680000|2022-05-27 12:14:40|7909.9|7903.9|7909.7|7903.7|7910.5|7904.5|7909.7|7903.7|1
1653653690000|2022-05-27 12:14:50|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|1
1653653700000|2022-05-27 12:15:00|7908.7|7902.7|7909.2|7903.2|7909.2|7903.2|7908.7|7902.7|0
1653653710000|2022-05-27 12:15:10|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|0
1653653720000|2022-05-27 12:15:20|7909|7903|7909.5|7903.5|7909.5|7903.5|7909|7903|0
1653653730000|2022-05-27 12:15:30|7909|7903|7909|7903|7909|7903|7909|7903|2
1653653740000|2022-05-27 12:15:40|7908.7|7902.7|7907.2|7901.2|7908.7|7902.7|7907.2|7901.2|3
1653653760000|2022-05-27 12:16:00|7906.9|7900.9|7906.4|7900.4|7906.9|7900.9|7906.4|7900.4|1
1653653780000|2022-05-27 12:16:20|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653653790000|2022-05-27 12:16:30|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|0
1653653800000|2022-05-27 12:16:40|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.4|7900.4|2
1653653810000|2022-05-27 12:16:50|7906.4|7900.4|7907.4|7901.4|7907.4|7901.4|7906.4|7900.4|3
1653653820000|2022-05-27 12:17:00|7907.2|7901.2|7907.2|7901.2|7907.4|7901.4|7907.2|7901.2|0
1653653830000|2022-05-27 12:17:10|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|0
1653653840000|2022-05-27 12:17:20|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|3
1653653850000|2022-05-27 12:17:30|7907.7|7901.7|7907.4|7901.4|7907.7|7901.7|7907.2|7901.2|0
1653653860000|2022-05-27 12:17:40|7907.9|7901.9|7907.2|7901.2|7907.9|7901.9|7907.2|7901.2|0
1653653870000|2022-05-27 12:17:50|7907.4|7901.4|7908.4|7902.4|7908.4|7902.4|7907.4|7901.4|2
1653653880000|2022-05-27 12:18:00|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1653653890000|2022-05-27 12:18:10|7907.7|7901.7|7907.4|7901.4|7907.7|7901.7|7907.2|7901.2|1
1653653920000|2022-05-27 12:18:40|7906.9|7900.9|7906.9|7900.9|7907.4|7901.4|7906.9|7900.9|1
1653653930000|2022-05-27 12:18:50|7907.4|7901.4|7906.9|7900.9|7907.4|7901.4|7906.9|7900.9|1
1653653940000|2022-05-27 12:19:00|7907.2|7901.2|7906.9|7900.9|7907.2|7901.2|7906.7|7900.7|0
1653653950000|2022-05-27 12:19:10|7907.4|7901.4|7907.2|7901.2|7907.4|7901.4|7907.2|7901.2|0
1653653970000|2022-05-27 12:19:30|7907.4|7901.4|7908.9|7902.9|7909.4|7903.4|7907.4|7901.4|2
1653653980000|2022-05-27 12:19:40|7908.7|7902.7|7909.2|7903.2|7909.4|7903.4|7908.2|7902.2|3
1653653990000|2022-05-27 12:19:50|7908.7|7902.7|7908.4|7902.4|7908.9|7902.9|7908.4|7902.4|0
1653654000000|2022-05-27 12:20:00|7908.9|7902.9|7909.2|7903.2|7909.2|7903.2|7908.9|7902.9|0
1653654010000|2022-05-27 12:20:10|7909.9|7903.9|7912.2|7906.2|7912.4|7906.4|7909.9|7903.9|5
1653654020000|2022-05-27 12:20:20|7911.9|7905.9|7911.9|7905.9|7912.2|7906.2|7911.9|7905.9|0
1653654030000|2022-05-27 12:20:30|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|0
1653654040000|2022-05-27 12:20:40|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1653654050000|2022-05-27 12:20:50|7911.7|7905.7|7910.9|7904.9|7911.7|7905.7|7910.9|7904.9|0
1653654060000|2022-05-27 12:21:00|7911.2|7905.2|7912.2|7906.2|7912.2|7906.2|7910.2|7904.2|3
1653654070000|2022-05-27 12:21:10|7911.7|7905.7|7911.4|7905.4|7911.7|7905.7|7911.4|7905.4|0
1653654080000|2022-05-27 12:21:20|7911.2|7905.2|7910.2|7904.2|7911.2|7905.2|7909.9|7903.9|3
1653654100000|2022-05-27 12:21:40|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|7909.9|7903.9|0
1653654110000|2022-05-27 12:21:50|7910.7|7904.7|7913.2|7907.2|7913.2|7907.2|7910.7|7904.7|6
1653654120000|2022-05-27 12:22:00|7912.7|7906.7|7911.2|7905.2|7912.7|7906.7|7911.2|7905.2|0
1653654130000|2022-05-27 12:22:10|7911.7|7905.7|7912.7|7906.7|7912.7|7906.7|7911.7|7905.7|7
1653654140000|2022-05-27 12:22:20|7912.9|7906.9|7914.9|7908.9|7914.9|7908.9|7912.9|7906.9|2
1653654150000|2022-05-27 12:22:30|7915.4|7909.4|7915.7|7909.7|7915.7|7909.7|7915.4|7909.4|0
1653654160000|2022-05-27 12:22:40|7915.4|7909.4|7915.9|7909.9|7916.4|7910.4|7915.4|7909.4|0
1653654170000|2022-05-27 12:22:50|7915.7|7909.7|7916.4|7910.4|7916.7|7910.7|7915.7|7909.7|0
1653654180000|2022-05-27 12:23:00|7916.7|7910.7|7916.2|7910.2|7916.7|7910.7|7916.2|7910.2|1
1653654190000|2022-05-27 12:23:10|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|0
1653654200000|2022-05-27 12:23:20|7916.4|7910.4|7916.2|7910.2|7916.7|7910.7|7916.2|7910.2|2
1653654210000|2022-05-27 12:23:30|7915.9|7909.9|7916.2|7910.2|7916.4|7910.4|7915.9|7909.9|0
1653654220000|2022-05-27 12:23:40|7916.4|7910.4|7915.9|7909.9|7916.4|7910.4|7915.9|7909.9|0
1653654230000|2022-05-27 12:23:50|7916.2|7910.2|7916.2|7910.2|7916.7|7910.7|7915.9|7909.9|0
1653654240000|2022-05-27 12:24:00|7915.9|7909.9|7914.9|7908.9|7915.9|7909.9|7914.7|7908.7|0
1653654250000|2022-05-27 12:24:10|7916.7|7910.7|7917.4|7911.4|7918.2|7912.2|7916.7|7910.7|2
1653654260000|2022-05-27 12:24:20|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|7917.9|7911.9|0
1653654270000|2022-05-27 12:24:30|7918.4|7912.4|7919.9|7913.9|7919.9|7913.9|7918.4|7912.4|1
1653654290000|2022-05-27 12:24:50|7919.4|7913.4|7918.9|7912.9|7919.4|7913.4|7918.9|7912.9|0
1653654300000|2022-05-27 12:25:00|7918.4|7912.4|7919.9|7913.9|7919.9|7913.9|7918.4|7912.4|1
1653654310000|2022-05-27 12:25:10|7919.7|7913.7|7919.9|7913.9|7919.9|7913.9|7919.4|7913.4|0
1653654320000|2022-05-27 12:25:20|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|7918.9|7912.9|0
1653654330000|2022-05-27 12:25:30|7918.7|7912.7|7918.4|7912.4|7918.7|7912.7|7918.4|7912.4|0
1653654340000|2022-05-27 12:25:40|7918.2|7912.2|7918.9|7912.9|7918.9|7912.9|7918.2|7912.2|0
1653654350000|2022-05-27 12:25:50|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|0
1653654360000|2022-05-27 12:26:00|7918.9|7912.9|7919.2|7913.2|7919.7|7913.7|7918.9|7912.9|0
1653654370000|2022-05-27 12:26:10|7918.9|7912.9|7918.7|7912.7|7918.9|7912.9|7918.2|7912.2|1
1653654380000|2022-05-27 12:26:20|7918.2|7912.2|7918.4|7912.4|7918.4|7912.4|7918.2|7912.2|0
1653654390000|2022-05-27 12:26:30|7919.2|7913.2|7919.4|7913.4|7919.4|7913.4|7918.9|7912.9|0
1653654400000|2022-05-27 12:26:40|7919.9|7913.9|7919.7|7913.7|7919.9|7913.9|7918.7|7912.7|0
1653654410000|2022-05-27 12:26:50|||||||||1
1653654420000|2022-05-27 12:27:00|7920.2|7914.2|7920.4|7914.4|7920.4|7914.4|7920.2|7914.2|0
1653654430000|2022-05-27 12:27:10|7920.2|7914.2|7920.2|7914.2|7920.2|7914.2|7919.9|7913.9|0
1653654450000|2022-05-27 12:27:30|7920.4|7914.4|7921.9|7915.9|7921.9|7915.9|7920.4|7914.4|1
1653654460000|2022-05-27 12:27:40|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|0
1653654470000|2022-05-27 12:27:50|7921.7|7915.7|7920.4|7914.4|7921.7|7915.7|7920.4|7914.4|1
1653654480000|2022-05-27 12:28:00|7920.7|7914.7|7919.9|7913.9|7920.7|7914.7|7918.2|7912.2|4
1653654490000|2022-05-27 12:28:10|7920.4|7914.4|7920.7|7914.7|7920.7|7914.7|7920.4|7914.4|1
1653654500000|2022-05-27 12:28:20|7923.2|7917.2|7923.2|7917.2|7924.2|7918.2|7923.2|7917.2|3
1653654510000|2022-05-27 12:28:30|7922.4|7916.4|7922.7|7916.7|7922.9|7916.9|7922.4|7916.4|0
1653654520000|2022-05-27 12:28:40|7922.4|7916.4|7923.4|7917.4|7923.4|7917.4|7922.4|7916.4|2
1653654530000|2022-05-27 12:28:50|||||||||1
1653654540000|2022-05-27 12:29:00|7922.9|7916.9|7923.7|7917.7|7923.7|7917.7|7922.4|7916.4|0
1653654550000|2022-05-27 12:29:10|7923.9|7917.9|7924.7|7918.7|7924.7|7918.7|7923.9|7917.9|2
1653654580000|2022-05-27 12:29:40|7924.2|7918.2|7924.7|7918.7|7924.7|7918.7|7924.2|7918.2|0
1653654590000|2022-05-27 12:29:50|7924.4|7918.4|7924.7|7918.7|7924.7|7918.7|7924.4|7918.4|0
1653654600000|2022-05-27 12:30:00|7925.7|7919.7|7924.4|7918.4|7925.7|7919.7|7924.4|7918.4|3
1653654610000|2022-05-27 12:30:10|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|7924.2|7918.2|0
1653654620000|2022-05-27 12:30:20|7923.7|7917.7|7925.2|7919.2|7925.2|7919.2|7923.7|7917.7|9
1653654630000|2022-05-27 12:30:30|7924.9|7918.9|7924.9|7918.9|7925.2|7919.2|7924.9|7918.9|0
1653654650000|2022-05-27 12:30:50|7924.7|7918.7|7923.7|7917.7|7924.7|7918.7|7923.7|7917.7|0
1653654660000|2022-05-27 12:31:00|7922.7|7916.7|7921.2|7915.2|7922.9|7916.9|7919.7|7913.7|4
1653654670000|2022-05-27 12:31:10|7920.9|7914.9|7919.9|7913.9|7920.9|7914.9|7919.7|7913.7|0
1653654680000|2022-05-27 12:31:20|7920.2|7914.2|7920.4|7914.4|7920.7|7914.7|7920.2|7914.2|0
1653654690000|2022-05-27 12:31:30|7920.9|7914.9|7919.9|7913.9|7920.9|7914.9|7919.9|7913.9|0
1653654700000|2022-05-27 12:31:40|7920.7|7914.7|7920.7|7914.7|7921.2|7915.2|7920.4|7914.4|0
1653654710000|2022-05-27 12:31:50|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1653654720000|2022-05-27 12:32:00|7922.7|7916.7|7920.4|7914.4|7922.7|7916.7|7920.4|7914.4|3
1653654740000|2022-05-27 12:32:20|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|7920.9|7914.9|0
1653654770000|2022-05-27 12:32:50|7920.7|7914.7|7920.7|7914.7|7920.9|7914.9|7920.7|7914.7|1
1653654780000|2022-05-27 12:33:00|7920.9|7914.9|7921.2|7915.2|7921.2|7915.2|7919.2|7913.2|1
1653654790000|2022-05-27 12:33:10|7921.7|7915.7|7921.2|7915.2|7921.7|7915.7|7921.2|7915.2|0
1653654800000|2022-05-27 12:33:20|7921.4|7915.4|7923.2|7917.2|7923.2|7917.2|7921.4|7915.4|1
1653654810000|2022-05-27 12:33:30|7923.9|7917.9|7923.7|7917.7|7923.9|7917.9|7923.2|7917.2|0
1653654820000|2022-05-27 12:33:40|7923.4|7917.4|7923.7|7917.7|7923.7|7917.7|7923.4|7917.4|0
1653654830000|2022-05-27 12:33:50|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|1
1653654840000|2022-05-27 12:34:00|7923.9|7917.9|7924.4|7918.4|7924.4|7918.4|7923.4|7917.4|1
1653654870000|2022-05-27 12:34:30|7924.2|7918.2|7924.4|7918.4|7924.4|7918.4|7924.2|7918.2|0
1653654880000|2022-05-27 12:34:40|7923.9|7917.9|7923.4|7917.4|7923.9|7917.9|7922.2|7916.2|1
1653654890000|2022-05-27 12:34:50|7923.2|7917.2|7922.4|7916.4|7923.2|7917.2|7922.4|7916.4|1
1653654900000|2022-05-27 12:35:00|7921.9|7915.9|7921.4|7915.4|7922.9|7916.9|7921.2|7915.2|2
1653654910000|2022-05-27 12:35:10|7921.2|7915.2|7921.4|7915.4|7921.4|7915.4|7921.2|7915.2|1
1653654920000|2022-05-27 12:35:20|7919.9|7913.9|7920.4|7914.4|7920.4|7914.4|7919.9|7913.9|2
1653654930000|2022-05-27 12:35:30|7920.1|7914.1|7920.1|7914.1|7920.6|7914.6|7919.9|7913.9|0
1653654940000|2022-05-27 12:35:40|7919.7|7913.7|7920.4|7914.4|7920.4|7914.4|7919.4|7913.4|1
1653654950000|2022-05-27 12:35:50|7921.1|7915.1|7921.4|7915.4|7921.4|7915.4|7921.1|7915.1|2
1653654960000|2022-05-27 12:36:00|7922.1|7916.1|7921.9|7915.9|7922.1|7916.1|7921.9|7915.9|1
1653654970000|2022-05-27 12:36:10|7921.6|7915.6|7923.6|7917.6|7923.6|7917.6|7921.6|7915.6|1
1653654980000|2022-05-27 12:36:20|7923.1|7917.1|7923.4|7917.4|7923.4|7917.4|7923.1|7917.1|0
1653654990000|2022-05-27 12:36:30|7923.1|7917.1|7923.6|7917.6|7923.6|7917.6|7923.1|7917.1|0
1653655020000|2022-05-27 12:37:00|7923.1|7917.1|7921.9|7915.9|7923.1|7917.1|7921.9|7915.9|0
1653655030000|2022-05-27 12:37:10|7922.1|7916.1|7921.1|7915.1|7922.1|7916.1|7921.1|7915.1|0
1653655040000|2022-05-27 12:37:20|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653655050000|2022-05-27 12:37:30|7921.1|7915.1|7921.1|7915.1|7921.4|7915.4|7920.6|7914.6|0
1653655060000|2022-05-27 12:37:40|7920.9|7914.9|7921.6|7915.6|7921.6|7915.6|7920.9|7914.9|0
1653655070000|2022-05-27 12:37:50|7921.1|7915.1|7921.6|7915.6|7921.6|7915.6|7921.1|7915.1|1
1653655080000|2022-05-27 12:38:00|7921.9|7915.9|7921.6|7915.6|7921.9|7915.9|7921.1|7915.1|2
1653655090000|2022-05-27 12:38:10|7922.6|7916.6|7924.1|7918.1|7924.1|7918.1|7922.6|7916.6|1
1653655100000|2022-05-27 12:38:20|7923.1|7917.1|7921.4|7915.4|7923.1|7917.1|7921.1|7915.1|2
1653655110000|2022-05-27 12:38:30|7921.1|7915.1|7921.6|7915.6|7921.6|7915.6|7921.1|7915.1|0
1653655120000|2022-05-27 12:38:40|7921.1|7915.1|7921.4|7915.4|7921.9|7915.9|7921.1|7915.1|4
1653655130000|2022-05-27 12:38:50|||||||||4
1653655140000|2022-05-27 12:39:00|7921.6|7915.6|7924.6|7918.6|7925.6|7919.6|7921.6|7915.6|16
1653655150000|2022-05-27 12:39:10|7924.4|7918.4|7924.6|7918.6|7924.6|7918.6|7924.4|7918.4|0
1653655160000|2022-05-27 12:39:20|7924.4|7918.4|7922.9|7916.9|7924.4|7918.4|7922.9|7916.9|0
1653655170000|2022-05-27 12:39:30|7923.1|7917.1|7923.6|7917.6|7923.6|7917.6|7923.1|7917.1|0
1653655180000|2022-05-27 12:39:40|7923.9|7917.9|7923.1|7917.1|7923.9|7917.9|7923.1|7917.1|6
1653655200000|2022-05-27 12:40:00|7922.9|7916.9|7923.6|7917.6|7923.6|7917.6|7922.6|7916.6|0
1653655210000|2022-05-27 12:40:10|7923.1|7917.1|7924.4|7918.4|7924.4|7918.4|7923.1|7917.1|3
1653655220000|2022-05-27 12:40:20|7924.1|7918.1|7923.1|7917.1|7924.1|7918.1|7923.1|7917.1|0
1653655230000|2022-05-27 12:40:30|7923.9|7917.9|7923.6|7917.6|7924.1|7918.1|7923.6|7917.6|0
1653655240000|2022-05-27 12:40:40|7924.1|7918.1|7924.6|7918.6|7924.6|7918.6|7924.1|7918.1|0
1653655250000|2022-05-27 12:40:50|7924.9|7918.9|7923.4|7917.4|7924.9|7918.9|7923.4|7917.4|1
1653655260000|2022-05-27 12:41:00|7923.1|7917.1|7920.6|7914.6|7923.9|7917.9|7920.6|7914.6|17
1653655280000|2022-05-27 12:41:20|7920.4|7914.4|7919.6|7913.6|7920.4|7914.4|7919.6|7913.6|1
1653655290000|2022-05-27 12:41:30|7915.9|7909.9|7917.1|7911.1|7917.1|7911.1|7915.9|7909.9|9
1653655300000|2022-05-27 12:41:40|7917.9|7911.9|7918.6|7912.6|7918.6|7912.6|7916.4|7910.4|1
1653655310000|2022-05-27 12:41:50|7919.1|7913.1|7918.9|7912.9|7919.4|7913.4|7918.9|7912.9|0
1653655320000|2022-05-27 12:42:00|7919.1|7913.1|7917.6|7911.6|7919.1|7913.1|7917.4|7911.4|0
1653655330000|2022-05-27 12:42:10|7918.1|7912.1|7918.9|7912.9|7918.9|7912.9|7918.1|7912.1|1
1653655340000|2022-05-27 12:42:20|7918.6|7912.6|7918.9|7912.9|7918.9|7912.9|7918.6|7912.6|0
1653655350000|2022-05-27 12:42:30|7918.6|7912.6|7919.4|7913.4|7919.4|7913.4|7918.6|7912.6|3
1653655360000|2022-05-27 12:42:40|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|7920.4|7914.4|1
1653655370000|2022-05-27 12:42:50|7920.6|7914.6|7920.9|7914.9|7921.4|7915.4|7920.6|7914.6|0
1653655380000|2022-05-27 12:43:00|7920.6|7914.6|7919.4|7913.4|7920.6|7914.6|7919.1|7913.1|1
1653655390000|2022-05-27 12:43:10|7919.1|7913.1|7919.4|7913.4|7919.4|7913.4|7918.9|7912.9|0
1653655400000|2022-05-27 12:43:20|7919.6|7913.6|7919.9|7913.9|7920.6|7914.6|7919.4|7913.4|1
1653655410000|2022-05-27 12:43:30|7920.1|7914.1|7919.1|7913.1|7920.9|7914.9|7919.1|7913.1|0
1653655420000|2022-05-27 12:43:40|7919.9|7913.9|7919.4|7913.4|7919.9|7913.9|7918.6|7912.6|0
1653655430000|2022-05-27 12:43:50|7919.1|7913.1|7918.1|7912.1|7919.1|7913.1|7918.1|7912.1|0
1653655440000|2022-05-27 12:44:00|7918.4|7912.4|7917.6|7911.6|7918.9|7912.9|7917.6|7911.6|9
1653655450000|2022-05-27 12:44:10|7915.1|7909.1|7913.1|7907.1|7915.1|7909.1|7912.9|7906.9|12
1653655460000|2022-05-27 12:44:20|7914.4|7908.4|7914.6|7908.6|7914.6|7908.6|7914.4|7908.4|0
1653655470000|2022-05-27 12:44:30|7914.1|7908.1|7914.4|7908.4|7914.4|7908.4|7913.4|7907.4|0
1653655480000|2022-05-27 12:44:40|7914.6|7908.6|7913.1|7907.1|7916.1|7910.1|7912.9|7906.9|5
1653655490000|2022-05-27 12:44:50|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.4|7907.4|1
1653658200000|2022-05-27 13:30:00|7912.3|7906.3|7908.5|7902.5|7921.3|7915.3|7908.5|7902.5|156
1653658210000|2022-05-27 13:30:10|7906.5|7900.5|7910.7|7904.7|7913.7|7907.7|7906.5|7900.5|66
1653658220000|2022-05-27 13:30:20|7910.2|7904.2|7914.2|7908.2|7920.2|7914.2|7910.2|7904.2|30
1653658230000|2022-05-27 13:30:30|7914|7908|7908.8|7902.8|7914|7908|7908|7902|16
1653658240000|2022-05-27 13:30:40|7908.5|7902.5|7910.8|7904.8|7910.8|7904.8|7907.8|7901.8|16
1653658250000|2022-05-27 13:30:50|7910.5|7904.5|7910.8|7904.8|7911.3|7905.3|7908.8|7902.8|21
1653658260000|2022-05-27 13:31:00|7910.3|7904.3|7907|7901|7914.5|7908.5|7906.3|7900.3|36
1653658270000|2022-05-27 13:31:10|7907.5|7901.5|7906.3|7900.3|7908.3|7902.3|7903.8|7897.8|48
1653658280000|2022-05-27 13:31:20|7906|7900|7912.3|7906.3|7914|7908|7906|7900|9
1653658290000|2022-05-27 13:31:30|7912.5|7906.5|7914|7908|7916|7910|7911.8|7905.8|22
1653658300000|2022-05-27 13:31:40|7914.3|7908.3|7921.5|7915.5|7923.2|7917.2|7914|7908|23
1653658310000|2022-05-27 13:31:50|7920.7|7914.7|7920.5|7914.5|7923|7917|7920.2|7914.2|21
1653658320000|2022-05-27 13:32:00|7921|7915|7916|7910|7921.5|7915.5|7914.5|7908.5|29
1653658330000|2022-05-27 13:32:10|7917.3|7911.3|7919|7913|7919|7913|7916|7910|10
1653658340000|2022-05-27 13:32:20|7916.2|7910.2|7910.5|7904.5|7916.2|7910.2|7910.5|7904.5|16
1653658350000|2022-05-27 13:32:30|7910.7|7904.7|7908.5|7902.5|7910.8|7904.8|7908|7902|52
1653658360000|2022-05-27 13:32:40|7908.8|7902.8|7909|7903|7909.8|7903.8|7908.8|7902.8|2
1653658370000|2022-05-27 13:32:50|7909.5|7903.5|7911|7905|7911|7905|7909.5|7903.5|2
1653658380000|2022-05-27 13:33:00|7910.5|7904.5|7916.8|7910.8|7916.8|7910.8|7909.3|7903.3|23
1653658390000|2022-05-27 13:33:10|7916.5|7910.5|7920.5|7914.5|7920.5|7914.5|7916|7910|11
1653658400000|2022-05-27 13:33:20|7921|7915|7913.8|7907.8|7921.3|7915.3|7913.5|7907.5|20
1653658410000|2022-05-27 13:33:30|7913.5|7907.5|7912.8|7906.8|7913.5|7907.5|7912.3|7906.3|7
1653658420000|2022-05-27 13:33:40|7913|7907|7914|7908|7914|7908|7912.3|7906.3|8
1653658430000|2022-05-27 13:33:50|7913.8|7907.8|7913.3|7907.3|7914|7908|7911|7905|6
1653658440000|2022-05-27 13:34:00|7913.8|7907.8|7907|7901|7913.8|7907.8|7907|7901|12
1653658450000|2022-05-27 13:34:10|7908.5|7902.5|7908.3|7902.3|7908.5|7902.5|7907|7901|11
1653658460000|2022-05-27 13:34:20|7908.5|7902.5|7910|7904|7910.3|7904.3|7908.5|7902.5|5
1653658470000|2022-05-27 13:34:30|7910.3|7904.3|7903.3|7897.3|7910.3|7904.3|7903.3|7897.3|6
1653658480000|2022-05-27 13:34:40|7902.7|7896.7|7905.5|7899.5|7905.5|7899.5|7902.7|7896.7|14
1653658490000|2022-05-27 13:34:50|7905.7|7899.7|7909.5|7903.5|7909.5|7903.5|7905.7|7899.7|8
1653658500000|2022-05-27 13:35:00|7909|7903|7911.5|7905.5|7911.5|7905.5|7907.5|7901.5|27
1653658510000|2022-05-27 13:35:10|7911.7|7905.7|7916.2|7910.2|7918.2|7912.2|7911.2|7905.2|9
1653658520000|2022-05-27 13:35:20|7916.8|7910.8|7917.7|7911.7|7918.2|7912.2|7916.2|7910.2|13
1653658530000|2022-05-27 13:35:30|7918.2|7912.2|7913|7907|7919.2|7913.2|7913|7907|10
1653658540000|2022-05-27 13:35:40|7912.7|7906.7|7912.5|7906.5|7912.7|7906.7|7912.5|7906.5|1
1653658550000|2022-05-27 13:35:50|7913.5|7907.5|7914.8|7908.8|7914.8|7908.8|7912.7|7906.7|12
1653658560000|2022-05-27 13:36:00|7913.7|7907.7|7912.2|7906.2|7913.7|7907.7|7912.2|7906.2|9
1653658570000|2022-05-27 13:36:10|7913|7907|7914.7|7908.7|7915|7909|7913|7907|12
1653658580000|2022-05-27 13:36:20|7915.3|7909.3|7913.7|7907.7|7915.5|7909.5|7913.7|7907.7|3
1653658590000|2022-05-27 13:36:30|7913.2|7907.2|7913|7907|7913.5|7907.5|7913|7907|3
1653658600000|2022-05-27 13:36:40|7913.5|7907.5|7914|7908|7914|7908|7913|7907|3
1653658610000|2022-05-27 13:36:50|7914.3|7908.3|7915|7909|7915.2|7909.2|7914.3|7908.3|7
1653658620000|2022-05-27 13:37:00|7915.5|7909.5|7917.3|7911.3|7920.2|7914.2|7915.5|7909.5|30
1653658630000|2022-05-27 13:37:10|7917.5|7911.5|7919.2|7913.2|7920|7914|7917.5|7911.5|3
1653658640000|2022-05-27 13:37:20|7919|7913|7925.2|7919.2|7925.5|7919.5|7919|7913|30
1653658650000|2022-05-27 13:37:30|7925|7919|7932.2|7926.2|7932.2|7926.2|7925|7919|25
1653658660000|2022-05-27 13:37:40|7932.5|7926.5|7941.7|7935.7|7943.5|7937.5|7932.5|7926.5|38
1653658670000|2022-05-27 13:37:50|7942|7936|7944.5|7938.5|7946.2|7940.2|7941.7|7935.7|31
1653658680000|2022-05-27 13:38:00|7945|7939|7949.5|7943.5|7949.5|7943.5|7944.7|7938.7|33
1653658690000|2022-05-27 13:38:10|7949.7|7943.7|7947|7941|7950.2|7944.2|7947|7941|25
1653658700000|2022-05-27 13:38:20|7946.7|7940.7|7944.5|7938.5|7946.7|7940.7|7944.5|7938.5|5
1653658710000|2022-05-27 13:38:30|7944.7|7938.7|7943.7|7937.7|7944.7|7938.7|7943.2|7937.2|5
1653658720000|2022-05-27 13:38:40|7943.2|7937.2|7941.7|7935.7|7943.5|7937.5|7941.7|7935.7|6
1653658730000|2022-05-27 13:38:50|7942|7936|7936.5|7930.5|7942|7936|7936.5|7930.5|9
1653658740000|2022-05-27 13:39:00|7936.7|7930.7|7920.7|7914.7|7936.7|7930.7|7920.7|7914.7|60
1653658750000|2022-05-27 13:39:10|7921.2|7915.2|7923.2|7917.2|7923.2|7917.2|7919.2|7913.2|22
1653658760000|2022-05-27 13:39:20|7923.5|7917.5|7925.7|7919.7|7925.7|7919.7|7923.5|7917.5|2
1653658770000|2022-05-27 13:39:30|7926|7920|7927.5|7921.5|7928.5|7922.5|7926|7920|5
1653658780000|2022-05-27 13:39:40|7927.7|7921.7|7929.5|7923.5|7930.2|7924.2|7927.7|7921.7|22
1653658790000|2022-05-27 13:39:50|7929.7|7923.7|7929.7|7923.7|7930.7|7924.7|7929.5|7923.5|4
1653658800000|2022-05-27 13:40:00|7930.2|7924.2|7932.2|7926.2|7933.2|7927.2|7930.2|7924.2|14
1653658810000|2022-05-27 13:40:10|7932.7|7926.7|7934.7|7928.7|7934.7|7928.7|7932.7|7926.7|3
1653658820000|2022-05-27 13:40:20|7935.2|7929.2|7938|7932|7938|7932|7935.2|7929.2|6
1653658830000|2022-05-27 13:40:30|7938.2|7932.2|7943.2|7937.2|7943.5|7937.5|7938.2|7932.2|64
1653658840000|2022-05-27 13:40:40|7943.5|7937.5|7940.7|7934.7|7944|7938|7940.7|7934.7|7
1653658850000|2022-05-27 13:40:50|7940.2|7934.2|7940.7|7934.7|7940.7|7934.7|7938.7|7932.7|8
1653658860000|2022-05-27 13:41:00|7940.2|7934.2|7934.5|7928.5|7940.2|7934.2|7934.2|7928.2|16
1653658870000|2022-05-27 13:41:10|7933.7|7927.7|7925|7919|7933.7|7927.7|7925|7919|6
1653658880000|2022-05-27 13:41:20|7924.5|7918.5|7928|7922|7928|7922|7919.2|7913.2|20
1653658890000|2022-05-27 13:41:30|7928.4|7922.4|7929.2|7923.2|7932|7926|7928.4|7922.4|25
1653658900000|2022-05-27 13:41:40|7928.7|7922.7|7929.5|7923.5|7930.2|7924.2|7927.2|7921.2|17
1653658910000|2022-05-27 13:41:50|7930.2|7924.2|7927.5|7921.5|7930.2|7924.2|7926|7920|8
1653658920000|2022-05-27 13:42:00|7927.7|7921.7|7925|7919|7927.7|7921.7|7925|7919|13
1653658930000|2022-05-27 13:42:10|7925.4|7919.4|7929.5|7923.5|7929.5|7923.5|7925.4|7919.4|13
1653658940000|2022-05-27 13:42:20|7928|7922|7926.7|7920.7|7928|7922|7926.7|7920.7|2
1653658950000|2022-05-27 13:42:30|7927|7921|7929.2|7923.2|7929.5|7923.5|7927|7921|11
1653658960000|2022-05-27 13:42:40|7931|7925|7933.5|7927.5|7933.5|7927.5|7931|7925|9
1653658970000|2022-05-27 13:42:50|7933|7927|7932.2|7926.2|7933.5|7927.5|7932.2|7926.2|10
1653658980000|2022-05-27 13:43:00|7932|7926|7937.5|7931.5|7937.5|7931.5|7932|7926|7
1653658990000|2022-05-27 13:43:10|7938.2|7932.2|7944.2|7938.2|7944.4|7938.4|7938.2|7932.2|14
1653659000000|2022-05-27 13:43:20|7946.7|7940.7|7947.7|7941.7|7948.2|7942.2|7945.5|7939.5|12
1653659010000|2022-05-27 13:43:30|7948|7942|7946.7|7940.7|7948.4|7942.4|7945.5|7939.5|16
1653659020000|2022-05-27 13:43:40|7946|7940|7945.7|7939.7|7946|7940|7943.7|7937.7|4
1653659030000|2022-05-27 13:43:50|7946.7|7940.7|7945.7|7939.7|7947|7941|7945.5|7939.5|0
1653659040000|2022-05-27 13:44:00|7946|7940|7948.2|7942.2|7948.7|7942.7|7946|7940|4
1653659050000|2022-05-27 13:44:10|7948.4|7942.4|7946|7940|7948.4|7942.4|7946|7940|6
1653659060000|2022-05-27 13:44:20|7946.4|7940.4|7946.7|7940.7|7948.7|7942.7|7945.7|7939.7|18
1653659080000|2022-05-27 13:44:40|7946.2|7940.2|7944|7938|7946.2|7940.2|7943.7|7937.7|6
1653659090000|2022-05-27 13:44:50|7943.7|7937.7|7946.2|7940.2|7946.7|7940.7|7943.7|7937.7|5
1653659100000|2022-05-27 13:45:00|7946.9|7940.9|7944.2|7938.2|7946.9|7940.9|7943.9|7937.9|8
1653659110000|2022-05-27 13:45:10|7944.4|7938.4|7943.4|7937.4|7944.7|7938.7|7943.4|7937.4|6
1653659120000|2022-05-27 13:45:20|7944.4|7938.4|7943.7|7937.7|7944.4|7938.4|7943.2|7937.2|6
1653659130000|2022-05-27 13:45:30|7943.2|7937.2|7943.2|7937.2|7946.7|7940.7|7943.2|7937.2|33
1653659140000|2022-05-27 13:45:40|7942.7|7936.7|7941.2|7935.2|7942.7|7936.7|7939.4|7933.4|8
1653659150000|2022-05-27 13:45:50|7941|7935|7938.5|7932.5|7941|7935|7938.5|7932.5|6
1653659160000|2022-05-27 13:46:00|7938.2|7932.2|7935.7|7929.7|7938.2|7932.2|7935.7|7929.7|7
1653659170000|2022-05-27 13:46:10|7935.5|7929.5|7933.7|7927.7|7935.5|7929.5|7933.5|7927.5|4
1653659180000|2022-05-27 13:46:20|7931.7|7925.7|7928.7|7922.7|7932|7926|7928|7922|15
1653659190000|2022-05-27 13:46:30|7928.5|7922.5|7928.2|7922.2|7929.2|7923.2|7928|7922|10
1653659200000|2022-05-27 13:46:40|7928|7922|7929.5|7923.5|7933|7927|7928|7922|6
1653659210000|2022-05-27 13:46:50|7929|7923|7928.2|7922.2|7929|7923|7926.7|7920.7|10
1653659220000|2022-05-27 13:47:00|7927.7|7921.7|7928|7922|7928.5|7922.5|7927.5|7921.5|4
1653659230000|2022-05-27 13:47:10|7927.5|7921.5|7926.5|7920.5|7927.5|7921.5|7926.5|7920.5|10
1653659240000|2022-05-27 13:47:20|7927|7921|7928.5|7922.5|7929.2|7923.2|7927|7921|18
1653659250000|2022-05-27 13:47:30|7928.2|7922.2|7930.5|7924.5|7930.7|7924.7|7928.2|7922.2|11
1653659260000|2022-05-27 13:47:40|7930.2|7924.2|7929.5|7923.5|7930.2|7924.2|7929.5|7923.5|0
1653659270000|2022-05-27 13:47:50|7929.2|7923.2|7928.5|7922.5|7929.2|7923.2|7928.5|7922.5|3
1653659280000|2022-05-27 13:48:00|7929|7923|7930.7|7924.7|7932.2|7926.2|7929|7923|20
1653659290000|2022-05-27 13:48:10|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|7929.2|7923.2|6
1653659300000|2022-05-27 13:48:20|7930.7|7924.7|7930.2|7924.2|7931.5|7925.5|7930|7924|10
1653659310000|2022-05-27 13:48:30|7930|7924|7931|7925|7932|7926|7930|7924|7
1653659320000|2022-05-27 13:48:40|7930|7924|7931.2|7925.2|7931.2|7925.2|7930|7924|15
1653659330000|2022-05-27 13:48:50|7931|7925|7931.9|7925.9|7931.9|7925.9|7930.7|7924.7|7
1653659340000|2022-05-27 13:49:00|7931.7|7925.7|7934.4|7928.4|7934.7|7928.7|7931.7|7925.7|15
1653659350000|2022-05-27 13:49:10|7933.7|7927.7|7931.7|7925.7|7933.7|7927.7|7931.7|7925.7|9
1653659360000|2022-05-27 13:49:20|7931.9|7925.9|7932.2|7926.2|7932.2|7926.2|7930.7|7924.7|6
1653659370000|2022-05-27 13:49:30|7932|7926|7931.5|7925.5|7932.2|7926.2|7930.2|7924.2|3
1653659380000|2022-05-27 13:49:40|7931.2|7925.2|7932.5|7926.5|7933|7927|7930.5|7924.5|12
1653659390000|2022-05-27 13:49:50|7932.7|7926.7|7934.5|7928.5|7934.5|7928.5|7932.5|7926.5|4
1653659400000|2022-05-27 13:50:00|7934|7928|7933.5|7927.5|7934.5|7928.5|7933.5|7927.5|9
1653659410000|2022-05-27 13:50:10|7933.9|7927.9|7936.7|7930.7|7936.7|7930.7|7933.9|7927.9|9
1653659420000|2022-05-27 13:50:20|7936.2|7930.2|7935.4|7929.4|7936.7|7930.7|7934.9|7928.9|5
1653659430000|2022-05-27 13:50:30|7936.2|7930.2|7935.5|7929.5|7936.2|7930.2|7935|7929|12
1653659440000|2022-05-27 13:50:40|7934.9|7928.9|7935.2|7929.2|7936.2|7930.2|7934.9|7928.9|13
1653659450000|2022-05-27 13:50:50|7935.4|7929.4|7933.9|7927.9|7935.4|7929.4|7932|7926|32
1653659460000|2022-05-27 13:51:00|7934.2|7928.2|7935.9|7929.9|7935.9|7929.9|7934.2|7928.2|6
1653659470000|2022-05-27 13:51:10|7936.2|7930.2|7936.7|7930.7|7936.7|7930.7|7936.2|7930.2|0
1653659480000|2022-05-27 13:51:20|7936.9|7930.9|7936|7930|7936.9|7930.9|7936|7930|5
1653659490000|2022-05-27 13:51:30|7935.4|7929.4|7935.9|7929.9|7936.2|7930.2|7934.9|7928.9|4
1653659500000|2022-05-27 13:51:40|7935.4|7929.4|7936.2|7930.2|7936.2|7930.2|7934.9|7928.9|1
1653659510000|2022-05-27 13:51:50|7937.7|7931.7|7937.9|7931.9|7937.9|7931.9|7937.4|7931.4|6
1653659520000|2022-05-27 13:52:00|7937.7|7931.7|7938.4|7932.4|7939.4|7933.4|7937.7|7931.7|44
1653659530000|2022-05-27 13:52:10|||||||||1
1653659540000|2022-05-27 13:52:20|7938.7|7932.7|7935.4|7929.4|7938.7|7932.7|7935.4|7929.4|4
1653659550000|2022-05-27 13:52:30|7934.7|7928.7|7935.4|7929.4|7935.4|7929.4|7933.9|7927.9|6
1653659560000|2022-05-27 13:52:40|7935.7|7929.7|7938.7|7932.7|7939.4|7933.4|7935.7|7929.7|4
1653659570000|2022-05-27 13:52:50|7939.9|7933.9|7936.9|7930.9|7940.9|7934.9|7936.9|7930.9|32
1653659580000|2022-05-27 13:53:00|7939.2|7933.2|7940.2|7934.2|7940.2|7934.2|7938.2|7932.2|18
1653659590000|2022-05-27 13:53:10|7939.9|7933.9|7941.9|7935.9|7943.7|7937.7|7939.9|7933.9|8
1653659600000|2022-05-27 13:53:20|7944.2|7938.2|7944.7|7938.7|7945.9|7939.9|7943.7|7937.7|14
1653659610000|2022-05-27 13:53:30|7944.4|7938.4|7945.7|7939.7|7947.4|7941.4|7944.4|7938.4|38
1653659620000|2022-05-27 13:53:40|7945.9|7939.9|7946.2|7940.2|7946.2|7940.2|7944.4|7938.4|2
1653659630000|2022-05-27 13:53:50|7946.4|7940.4|7944.7|7938.7|7946.4|7940.4|7944.7|7938.7|4
1653659640000|2022-05-27 13:54:00|7944.2|7938.2|7945.9|7939.9|7946.7|7940.7|7944.2|7938.2|8
1653659650000|2022-05-27 13:54:10|7945.2|7939.2|7943.2|7937.2|7945.2|7939.2|7942.9|7936.9|6
1653659660000|2022-05-27 13:54:20|7941.7|7935.7|7941.4|7935.4|7941.9|7935.9|7940.7|7934.7|4
1653659670000|2022-05-27 13:54:30|7941.7|7935.7|7941.9|7935.9|7942.9|7936.9|7941.7|7935.7|1
1653659680000|2022-05-27 13:54:40|7941.7|7935.7|7939.4|7933.4|7941.7|7935.7|7939.4|7933.4|6
1653659690000|2022-05-27 13:54:50|7938.4|7932.4|7935.9|7929.9|7938.4|7932.4|7935.4|7929.4|8
1653659700000|2022-05-27 13:55:00|7935.7|7929.7|7934.4|7928.4|7937.9|7931.9|7934.4|7928.4|18
1653659710000|2022-05-27 13:55:10|7934.7|7928.7|7936.4|7930.4|7936.7|7930.7|7934.4|7928.4|3
1653659720000|2022-05-27 13:55:20|7936.2|7930.2|7935.2|7929.2|7936.2|7930.2|7934.9|7928.9|0
1653659730000|2022-05-27 13:55:30|7935.7|7929.7|7934.7|7928.7|7936.2|7930.2|7934.7|7928.7|6
1653659740000|2022-05-27 13:55:40|7935.9|7929.9|7936.2|7930.2|7936.9|7930.9|7935.9|7929.9|4
1653659750000|2022-05-27 13:55:50|7936.4|7930.4|7936.7|7930.7|7936.7|7930.7|7936.4|7930.4|0
1653659760000|2022-05-27 13:56:00|7936.4|7930.4|7937.2|7931.2|7938.4|7932.4|7936.4|7930.4|10
1653659770000|2022-05-27 13:56:10|7937.4|7931.4|7938.9|7932.9|7938.9|7932.9|7937.4|7931.4|2
1653659780000|2022-05-27 13:56:20|7939.9|7933.9|7940.7|7934.7|7940.7|7934.7|7939.9|7933.9|2
1653659790000|2022-05-27 13:56:30|7940.9|7934.9|7941.7|7935.7|7941.7|7935.7|7940.9|7934.9|0
1653659800000|2022-05-27 13:56:40|7941.9|7935.9|7943.2|7937.2|7943.2|7937.2|7941.9|7935.9|3
1653659810000|2022-05-27 13:56:50|7939.9|7933.9|7937.4|7931.4|7940.2|7934.2|7937.4|7931.4|4
1653659820000|2022-05-27 13:57:00|7937.9|7931.9|7938.9|7932.9|7939.2|7933.2|7937.9|7931.9|1
1653659830000|2022-05-27 13:57:10|7938.2|7932.2|7937.9|7931.9|7938.7|7932.7|7937.9|7931.9|1
1653659840000|2022-05-27 13:57:20|7937.2|7931.2|7937.9|7931.9|7937.9|7931.9|7937.2|7931.2|0
1653659850000|2022-05-27 13:57:30|7937.7|7931.7|7938.7|7932.7|7938.7|7932.7|7937.4|7931.4|2
1653659860000|2022-05-27 13:57:40|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|7938.4|7932.4|0
1653659870000|2022-05-27 13:57:50|7938.7|7932.7|7937.7|7931.7|7938.7|7932.7|7937.7|7931.7|1
1653659880000|2022-05-27 13:58:00|7937.4|7931.4|7936.2|7930.2|7937.4|7931.4|7935.9|7929.9|8
1653659890000|2022-05-27 13:58:10|7935.9|7929.9|7935.9|7929.9|7935.9|7929.9|7935.9|7929.9|1
1653659900000|2022-05-27 13:58:20|7936.4|7930.4|7937.2|7931.2|7937.2|7931.2|7936.4|7930.4|2
1653659910000|2022-05-27 13:58:30|7937.7|7931.7|7937.9|7931.9|7937.9|7931.9|7937.7|7931.7|2
1653659920000|2022-05-27 13:58:40|7937.7|7931.7|7937.7|7931.7|7937.9|7931.9|7937.7|7931.7|1
1653659930000|2022-05-27 13:58:50|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|4
1653659940000|2022-05-27 13:59:00|7936.7|7930.7|7936.4|7930.4|7936.7|7930.7|7936.2|7930.2|0
1653659950000|2022-05-27 13:59:10|7935.4|7929.4|7936.7|7930.7|7936.9|7930.9|7935.4|7929.4|4
1653659960000|2022-05-27 13:59:20|7936.4|7930.4|7936.4|7930.4|7936.4|7930.4|7935.7|7929.7|0
1653659970000|2022-05-27 13:59:30|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|7936.7|7930.7|0
1653659980000|2022-05-27 13:59:40|7936.9|7930.9|7936.7|7930.7|7937.2|7931.2|7936.7|7930.7|1
1653659990000|2022-05-27 13:59:50|7936.9|7930.9|7936.4|7930.4|7937.2|7931.2|7936.4|7930.4|1
1653660000000|2022-05-27 14:00:00|7936.1|7930.1|7931.9|7925.9|7936.1|7930.1|7931.6|7925.6|8
1653660010000|2022-05-27 14:00:10|7931.6|7925.6|7925.4|7919.4|7931.6|7925.6|7924.6|7918.6|18
1653660020000|2022-05-27 14:00:20|7925.2|7919.2|7925.6|7919.6|7926.1|7920.1|7925.2|7919.2|3
1653660030000|2022-05-27 14:00:30|7925.1|7919.1|7926.4|7920.4|7926.4|7920.4|7924.6|7918.6|13
1653660040000|2022-05-27 14:00:40|7925.6|7919.6|7925.9|7919.9|7926.1|7920.1|7924.9|7918.9|10
1653660050000|2022-05-27 14:00:50|7925.4|7919.4|7926.7|7920.7|7926.7|7920.7|7925.4|7919.4|14
1653660060000|2022-05-27 14:01:00|7926.4|7920.4|7926.2|7920.2|7926.9|7920.9|7925.4|7919.4|10
1653660070000|2022-05-27 14:01:10|7926.4|7920.4|7926.2|7920.2|7928.9|7922.9|7925.7|7919.7|14
1653660080000|2022-05-27 14:01:20|7926.4|7920.4|7925.9|7919.9|7926.4|7920.4|7925.2|7919.2|5
1653660090000|2022-05-27 14:01:30|7926.2|7920.2|7926.7|7920.7|7926.7|7920.7|7925.9|7919.9|4
1653660100000|2022-05-27 14:01:40|7926.4|7920.4|7925.4|7919.4|7926.4|7920.4|7925.4|7919.4|1
1653660110000|2022-05-27 14:01:50|||||||||1
1653660120000|2022-05-27 14:02:00|7927.2|7921.2|7926.4|7920.4|7928.4|7922.4|7926.4|7920.4|6
1653660130000|2022-05-27 14:02:10|7925.2|7919.2|7924.9|7918.9|7925.2|7919.2|7924.7|7918.7|41
1653660140000|2022-05-27 14:02:20|7925.4|7919.4|7927.7|7921.7|7928.2|7922.2|7925.4|7919.4|13
1653660150000|2022-05-27 14:02:30|7926.7|7920.7|7928.1|7922.1|7928.1|7922.1|7925.7|7919.7|5
1653660160000|2022-05-27 14:02:40|7927.9|7921.9|7926.4|7920.4|7927.9|7921.9|7925.4|7919.4|1
1653660170000|2022-05-27 14:02:50|7926.7|7920.7|7925.9|7919.9|7926.7|7920.7|7925.9|7919.9|0
1653660180000|2022-05-27 14:03:00|7926.4|7920.4|7926.4|7920.4|7928.4|7922.4|7926.4|7920.4|7
1653660190000|2022-05-27 14:03:10|||||||||2
1653660200000|2022-05-27 14:03:20|7925.9|7919.9|7926.7|7920.7|7926.9|7920.9|7925.9|7919.9|1
1653660210000|2022-05-27 14:03:30|7926.4|7920.4|7926.4|7920.4|7927.2|7921.2|7925.9|7919.9|4
1653660220000|2022-05-27 14:03:40|7926.2|7920.2|7928.4|7922.4|7929.9|7923.9|7925.9|7919.9|27
1653660230000|2022-05-27 14:03:50|7928.7|7922.7|7927.4|7921.4|7928.7|7922.7|7927.2|7921.2|0
1653660240000|2022-05-27 14:04:00|7927.2|7921.2|7926.9|7920.9|7928.4|7922.4|7926.9|7920.9|16
1653660250000|2022-05-27 14:04:10|7926.7|7920.7|7926.7|7920.7|7927.2|7921.2|7926.2|7920.2|3
1653660260000|2022-05-27 14:04:20|7926.4|7920.4|7925.7|7919.7|7926.4|7920.4|7925.7|7919.7|5
1653660270000|2022-05-27 14:04:30|7925.9|7919.9|7926.7|7920.7|7928.2|7922.2|7925.9|7919.9|10
1653660280000|2022-05-27 14:04:40|7926.4|7920.4|7920.7|7914.7|7927.2|7921.2|7920.7|7914.7|18
1653660290000|2022-05-27 14:04:50|7916.4|7910.4|7913.7|7907.7|7916.4|7910.4|7912.4|7906.4|17
1653660300000|2022-05-27 14:05:00|7914.2|7908.2|7915.4|7909.4|7915.4|7909.4|7914.2|7908.2|5
1653660310000|2022-05-27 14:05:10|7915.2|7909.2|7914.2|7908.2|7915.2|7909.2|7914.2|7908.2|1
1653660320000|2022-05-27 14:05:20|7913.9|7907.9|7914.2|7908.2|7914.4|7908.4|7913.4|7907.4|11
1653660330000|2022-05-27 14:05:30|7913.9|7907.9|7913.4|7907.4|7913.9|7907.9|7911.2|7905.2|50
1653660340000|2022-05-27 14:05:40|7912.7|7906.7|7912.2|7906.2|7912.7|7906.7|7912.2|7906.2|4
1653660350000|2022-05-27 14:05:50|7911.9|7905.9|7911.9|7905.9|7912.2|7906.2|7910.7|7904.7|13
1653660360000|2022-05-27 14:06:00|7912.7|7906.7|7913.4|7907.4|7916.7|7910.7|7912.7|7906.7|12
1653660370000|2022-05-27 14:06:10|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|1
1653660390000|2022-05-27 14:06:30|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.2|7905.2|8
1653660400000|2022-05-27 14:06:40|7912.2|7906.2|7914.2|7908.2|7915.4|7909.4|7912.2|7906.2|20
1653660410000|2022-05-27 14:06:50|7913.7|7907.7|7914.2|7908.2|7914.2|7908.2|7913.7|7907.7|2
1653660420000|2022-05-27 14:07:00|7914.7|7908.7|7915.9|7909.9|7915.9|7909.9|7914.7|7908.7|10
1653660430000|2022-05-27 14:07:10|7915.7|7909.7|7915.4|7909.4|7915.7|7909.7|7915.2|7909.2|2
1653660450000|2022-05-27 14:07:30|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|3
1653660460000|2022-05-27 14:07:40|7914.7|7908.7|7915.4|7909.4|7915.4|7909.4|7914.7|7908.7|5
1653660470000|2022-05-27 14:07:50|7915.2|7909.2|7916.2|7910.2|7916.2|7910.2|7914.4|7908.4|4
1653660480000|2022-05-27 14:08:00|7916.7|7910.7|7916.7|7910.7|7917.7|7911.7|7916.7|7910.7|10
1653660490000|2022-05-27 14:08:10|||||||||4
1653660500000|2022-05-27 14:08:20|||||||||1
1653660510000|2022-05-27 14:08:30|7916.2|7910.2|7917.2|7911.2|7917.2|7911.2|7916.2|7910.2|16
1653660520000|2022-05-27 14:08:40|7917.4|7911.4|7917.7|7911.7|7917.7|7911.7|7917.4|7911.4|1
1653660530000|2022-05-27 14:08:50|7917.4|7911.4|7915.7|7909.7|7917.7|7911.7|7915.7|7909.7|10
1653660540000|2022-05-27 14:09:00|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|11
1653660550000|2022-05-27 14:09:10|7915.7|7909.7|7915.7|7909.7|7916.2|7910.2|7915.7|7909.7|5
1653660560000|2022-05-27 14:09:20|7915.9|7909.9|7916.2|7910.2|7916.2|7910.2|7915.9|7909.9|4
1653660570000|2022-05-27 14:09:30|7917.2|7911.2|7916.4|7910.4|7917.2|7911.2|7916.4|7910.4|13
1653660580000|2022-05-27 14:09:40|7916.2|7910.2|7917.2|7911.2|7917.4|7911.4|7916.2|7910.2|32
1653660590000|2022-05-27 14:09:50|7916.2|7910.2|7917.2|7911.2|7917.2|7911.2|7916.2|7910.2|1
1653660600000|2022-05-27 14:10:00|7917.4|7911.4|7919.9|7913.9|7920.2|7914.2|7916.7|7910.7|15
1653660610000|2022-05-27 14:10:10|7920.2|7914.2|7921.2|7915.2|7921.2|7915.2|7919.9|7913.9|7
1653660620000|2022-05-27 14:10:20|7920.9|7914.9|7919.2|7913.2|7920.9|7914.9|7919.2|7913.2|2
1653660630000|2022-05-27 14:10:30|||||||||1
1653660640000|2022-05-27 14:10:40|7918.9|7912.9|7918.2|7912.2|7918.9|7912.9|7918.2|7912.2|0
1653660650000|2022-05-27 14:10:50|7917.2|7911.2|7917.4|7911.4|7918.2|7912.2|7916.7|7910.7|7
1653660660000|2022-05-27 14:11:00|7917.7|7911.7|7921.2|7915.2|7921.9|7915.9|7917.7|7911.7|9
1653660670000|2022-05-27 14:11:10|7922.2|7916.2|7922.7|7916.7|7922.7|7916.7|7921.7|7915.7|2
1653660680000|2022-05-27 14:11:20|7922.2|7916.2|7922.2|7916.2|7922.7|7916.7|7921.4|7915.4|3
1653660690000|2022-05-27 14:11:30|7921.9|7915.9|7921.7|7915.7|7921.9|7915.9|7920.7|7914.7|9
1653660700000|2022-05-27 14:11:40|7921.2|7915.2|7921.9|7915.9|7922.4|7916.4|7921.2|7915.2|16
1653660710000|2022-05-27 14:11:50|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7921.9|7915.9|3
1653660720000|2022-05-27 14:12:00|7921.9|7915.9|7920.9|7914.9|7921.9|7915.9|7919.7|7913.7|14
1653660730000|2022-05-27 14:12:10|7920.4|7914.4|7920.7|7914.7|7920.9|7914.9|7920.2|7914.2|13
1653660740000|2022-05-27 14:12:20|7919.9|7913.9|7919.4|7913.4|7919.9|7913.9|7917.9|7911.9|3
1653660750000|2022-05-27 14:12:30|7919.2|7913.2|7920.9|7914.9|7921.2|7915.2|7917.9|7911.9|30
1653660760000|2022-05-27 14:12:40|7919.9|7913.9|7920.4|7914.4|7920.9|7914.9|7919.9|7913.9|15
1653660770000|2022-05-27 14:12:50|7920.2|7914.2|7919.7|7913.7|7920.7|7914.7|7919.7|7913.7|2
1653660780000|2022-05-27 14:13:00|7919.9|7913.9|7920.4|7914.4|7920.4|7914.4|7919.9|7913.9|2
1653660790000|2022-05-27 14:13:10|7920.7|7914.7|7921.4|7915.4|7921.7|7915.7|7920.7|7914.7|7
1653660800000|2022-05-27 14:13:20|7921.7|7915.7|7921.4|7915.4|7922.9|7916.9|7921.2|7915.2|19
1653660810000|2022-05-27 14:13:30|7921.6|7915.6|7921.2|7915.2|7921.7|7915.7|7920.4|7914.4|2
1653660820000|2022-05-27 14:13:40|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7920.9|7914.9|0
1653660830000|2022-05-27 14:13:50|7921.7|7915.7|7921.7|7915.7|7921.9|7915.9|7921.2|7915.2|7
1653660840000|2022-05-27 14:14:00|7921.4|7915.4|7921.4|7915.4|7922.2|7916.2|7921.2|7915.2|5
1653660850000|2022-05-27 14:14:10|7921.6|7915.6|7920.7|7914.7|7921.6|7915.6|7920.7|7914.7|2
1653660860000|2022-05-27 14:14:20|7920.4|7914.4|7921.6|7915.6|7921.9|7915.9|7920.4|7914.4|8
1653660870000|2022-05-27 14:14:30|7921.1|7915.1|7921.1|7915.1|7921.4|7915.4|7921.1|7915.1|0
1653660880000|2022-05-27 14:14:40|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7920.9|7914.9|2
1653660890000|2022-05-27 14:14:50|7922.1|7916.1|7922.9|7916.9|7922.9|7916.9|7921.1|7915.1|11
1653660900000|2022-05-27 14:15:00|7923.2|7917.2|7922.7|7916.7|7923.2|7917.2|7922.7|7916.7|4
1653660910000|2022-05-27 14:15:10|7922.4|7916.4|7922.7|7916.7|7922.7|7916.7|7921.4|7915.4|4
1653660920000|2022-05-27 14:15:20|7922.4|7916.4|7921.7|7915.7|7922.7|7916.7|7921.4|7915.4|13
1653660930000|2022-05-27 14:15:30|7921.4|7915.4|7920.4|7914.4|7921.7|7915.7|7919.7|7913.7|3
1653660940000|2022-05-27 14:15:40|7917.9|7911.9|7918.2|7912.2|7918.2|7912.2|7917.9|7911.9|5
1653660950000|2022-05-27 14:15:50|7917.4|7911.4|7916.9|7910.9|7917.7|7911.7|7916.9|7910.9|7
1653660960000|2022-05-27 14:16:00|7917.2|7911.2|7916.7|7910.7|7917.4|7911.4|7916.2|7910.2|5
1653660970000|2022-05-27 14:16:10|7917.2|7911.2|7917.2|7911.2|7917.4|7911.4|7917.2|7911.2|0
1653660980000|2022-05-27 14:16:20|||||||||1
1653660990000|2022-05-27 14:16:30|7916.7|7910.7|7915.9|7909.9|7917.2|7911.2|7915.4|7909.4|4
1653661000000|2022-05-27 14:16:40|7915.7|7909.7|7915.9|7909.9|7916.2|7910.2|7915.4|7909.4|3
1653661010000|2022-05-27 14:16:50|7916.2|7910.2|7915.9|7909.9|7916.2|7910.2|7915.4|7909.4|4
1653661020000|2022-05-27 14:17:00|7915.2|7909.2|7910.7|7904.7|7915.4|7909.4|7908.2|7902.2|46
1653661030000|2022-05-27 14:17:10|7910.4|7904.4|7913.9|7907.9|7914.2|7908.2|7909.9|7903.9|13
1653661040000|2022-05-27 14:17:20|7914.7|7908.7|7914.7|7908.7|7915.2|7909.2|7914.7|7908.7|9
1653661050000|2022-05-27 14:17:30|7914.9|7908.9|7914.9|7908.9|7915.4|7909.4|7914.7|7908.7|6
1653661060000|2022-05-27 14:17:40|7914.7|7908.7|7912.4|7906.4|7914.7|7908.7|7912.4|7906.4|6
1653661070000|2022-05-27 14:17:50|7912.7|7906.7|7910.7|7904.7|7912.9|7906.9|7910.4|7904.4|9
1653661080000|2022-05-27 14:18:00|7910.9|7904.9|7910.9|7904.9|7911.7|7905.7|7909.4|7903.4|11
1653661090000|2022-05-27 14:18:10|7910.4|7904.4|7912.4|7906.4|7912.4|7906.4|7910.4|7904.4|11
1653661100000|2022-05-27 14:18:20|7911.9|7905.9|7915.4|7909.4|7915.4|7909.4|7911.9|7905.9|14
1653661110000|2022-05-27 14:18:30|7915.2|7909.2|7912.9|7906.9|7915.7|7909.7|7912.9|7906.9|8
1653661120000|2022-05-27 14:18:40|7912.7|7906.7|7914.9|7908.9|7914.9|7908.9|7912.7|7906.7|4
1653661130000|2022-05-27 14:18:50|||||||||5
1653661140000|2022-05-27 14:19:00|7914.7|7908.7|7910.7|7904.7|7916.4|7910.4|7910.7|7904.7|19
1653661150000|2022-05-27 14:19:10|7910.9|7904.9|7911.9|7905.9|7911.9|7905.9|7910.9|7904.9|7
1653661160000|2022-05-27 14:19:20|7912.9|7906.9|7911.7|7905.7|7912.9|7906.9|7911.7|7905.7|0
1653661170000|2022-05-27 14:19:30|7910.9|7904.9|7912.9|7906.9|7912.9|7906.9|7910.9|7904.9|4
1653661180000|2022-05-27 14:19:40|7914.4|7908.4|7914.2|7908.2|7915.2|7909.2|7913.7|7907.7|10
1653661190000|2022-05-27 14:19:50|7913.9|7907.9|7914.2|7908.2|7914.9|7908.9|7913.9|7907.9|4
1653661200000|2022-05-27 14:20:00|7914.4|7908.4|7913.9|7907.9|7915.2|7909.2|7913.7|7907.7|18
1653661210000|2022-05-27 14:20:10|7914.4|7908.4|7914.9|7908.9|7914.9|7908.9|7914.4|7908.4|2
1653661220000|2022-05-27 14:20:20|7914.7|7908.7|7914.9|7908.9|7914.9|7908.9|7914.7|7908.7|2
1653661230000|2022-05-27 14:20:30|7916.7|7910.7|7916.4|7910.4|7916.7|7910.7|7915.9|7909.9|11
1653661240000|2022-05-27 14:20:40|7915.4|7909.4|7913.7|7907.7|7915.4|7909.4|7913.2|7907.2|21
1653661250000|2022-05-27 14:20:50|7912.9|7906.9|7913.4|7907.4|7913.4|7907.4|7912.4|7906.4|9
1653661260000|2022-05-27 14:21:00|7912.9|7906.9|7912.2|7906.2|7913.4|7907.4|7911.7|7905.7|8
1653661270000|2022-05-27 14:21:10|7911.9|7905.9|7911.7|7905.7|7912.9|7906.9|7911.7|7905.7|0
1653661280000|2022-05-27 14:21:20|7911.9|7905.9|7910.7|7904.7|7912.2|7906.2|7910.7|7904.7|0
1653661290000|2022-05-27 14:21:30|7910.4|7904.4|7911.4|7905.4|7911.7|7905.7|7909.7|7903.7|2
1653661300000|2022-05-27 14:21:40|7911.7|7905.7|7913.4|7907.4|7913.7|7907.7|7910.7|7904.7|15
1653661310000|2022-05-27 14:21:50|7913.2|7907.2|7914.9|7908.9|7914.9|7908.9|7912.4|7906.4|5
1653661320000|2022-05-27 14:22:00|7915.1|7909.1|7914.4|7908.4|7915.1|7909.1|7913.4|7907.4|20
1653661330000|2022-05-27 14:22:10|7914.9|7908.9|7915.9|7909.9|7916.1|7910.1|7914.4|7908.4|15
1653661340000|2022-05-27 14:22:20|7915.6|7909.6|7915.4|7909.4|7915.6|7909.6|7915.4|7909.4|1
1653661350000|2022-05-27 14:22:30|7915.6|7909.6|7914.6|7908.6|7915.6|7909.6|7914.6|7908.6|1
1653661360000|2022-05-27 14:22:40|7914.9|7908.9|7914.6|7908.6|7914.9|7908.9|7914.6|7908.6|1
1653661370000|2022-05-27 14:22:50|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|7915.4|7909.4|1
1653661380000|2022-05-27 14:23:00|7915.1|7909.1|7914.4|7908.4|7915.1|7909.1|7914.4|7908.4|0
1653661390000|2022-05-27 14:23:10|7915.1|7909.1|7916.2|7910.2|7918.4|7912.4|7915.1|7909.1|7
1653661400000|2022-05-27 14:23:20|7916.7|7910.7|7917.2|7911.2|7917.2|7911.2|7916.7|7910.7|3
1653661410000|2022-05-27 14:23:30|7916.7|7910.7|7917.2|7911.2|7917.2|7911.2|7916.7|7910.7|2
1653661420000|2022-05-27 14:23:40|7916.7|7910.7|7914.4|7908.4|7917.2|7911.2|7914.2|7908.2|7
1653661430000|2022-05-27 14:23:50|7914.7|7908.7|7915.9|7909.9|7916.2|7910.2|7914.7|7908.7|2
1653661440000|2022-05-27 14:24:00|7915.7|7909.7|7915.9|7909.9|7916.2|7910.2|7914.9|7908.9|3
1653661450000|2022-05-27 14:24:10|7915.4|7909.4|7915.2|7909.2|7915.4|7909.4|7915.2|7909.2|0
1653661460000|2022-05-27 14:24:20|7915.4|7909.4|7915.2|7909.2|7915.4|7909.4|7915.2|7909.2|1
1653661470000|2022-05-27 14:24:30|7914.7|7908.7|7913.7|7907.7|7914.7|7908.7|7913.2|7907.2|7
1653661480000|2022-05-27 14:24:40|7913.2|7907.2|7914.4|7908.4|7914.9|7908.9|7913.2|7907.2|4
1653661490000|2022-05-27 14:24:50|7914.2|7908.2|7913.4|7907.4|7914.2|7908.2|7912.2|7906.2|5
1653661500000|2022-05-27 14:25:00|7913.7|7907.7|7913.4|7907.4|7914.2|7908.2|7912.9|7906.9|12
1653661510000|2022-05-27 14:25:10|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|1
1653661520000|2022-05-27 14:25:20|7912.9|7906.9|7912.2|7906.2|7912.9|7906.9|7911.9|7905.9|4
1653661530000|2022-05-27 14:25:30|7911.9|7905.9|7912.9|7906.9|7912.9|7906.9|7911.7|7905.7|3
1653661540000|2022-05-27 14:25:40|7912.7|7906.7|7911.4|7905.4|7912.7|7906.7|7910.4|7904.4|4
1653661550000|2022-05-27 14:25:50|7911.2|7905.2|7911.9|7905.9|7912.4|7906.4|7910.9|7904.9|1
1653661560000|2022-05-27 14:26:00|7911.7|7905.7|7910.9|7904.9|7912.7|7906.7|7910.9|7904.9|4
1653661570000|2022-05-27 14:26:10|7910.7|7904.7|7911.9|7905.9|7915.4|7909.4|7908.9|7902.9|24
1653661580000|2022-05-27 14:26:20|7912.2|7906.2|7911.7|7905.7|7913.4|7907.4|7910.9|7904.9|9
1653661590000|2022-05-27 14:26:30|7912.2|7906.2|7913.7|7907.7|7914.7|7908.7|7912.2|7906.2|46
1653661600000|2022-05-27 14:26:40|7913.9|7907.9|7913.9|7907.9|7914.2|7908.2|7913.7|7907.7|0
1653661610000|2022-05-27 14:26:50|7914.2|7908.2|7915.9|7909.9|7915.9|7909.9|7914.2|7908.2|2
1653661620000|2022-05-27 14:27:00|7916.2|7910.2|7915.7|7909.7|7916.2|7910.2|7915.7|7909.7|8
1653661630000|2022-05-27 14:27:10|7915.4|7909.4|7915.7|7909.7|7915.7|7909.7|7915.4|7909.4|1
1653661640000|2022-05-27 14:27:20|7915.9|7909.9|7918.9|7912.9|7918.9|7912.9|7914.7|7908.7|7
1653661650000|2022-05-27 14:27:30|7918.7|7912.7|7918.9|7912.9|7918.9|7912.9|7918.7|7912.7|1
1653661660000|2022-05-27 14:27:40|7918.7|7912.7|7917.9|7911.9|7918.7|7912.7|7917.9|7911.9|1
1653661670000|2022-05-27 14:27:50|7918.4|7912.4|7920.7|7914.7|7920.7|7914.7|7918.4|7912.4|4
1653661680000|2022-05-27 14:28:00|7919.9|7913.9|7919.9|7913.9|7920.4|7914.4|7919.9|7913.9|6
1653661690000|2022-05-27 14:28:10|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7917.7|7911.7|8
1653661700000|2022-05-27 14:28:20|7918.7|7912.7|7919.9|7913.9|7919.9|7913.9|7918.7|7912.7|3
1653661710000|2022-05-27 14:28:30|7920.2|7914.2|7920.4|7914.4|7920.4|7914.4|7920.2|7914.2|1
1653661720000|2022-05-27 14:28:40|7920.9|7914.9|7922.4|7916.4|7922.4|7916.4|7920.9|7914.9|4
1653661730000|2022-05-27 14:28:50|7922.9|7916.9|7922.9|7916.9|7922.9|7916.9|7922.4|7916.4|3
1653661740000|2022-05-27 14:29:00|7922.7|7916.7|7922.9|7916.9|7922.9|7916.9|7922.7|7916.7|4
1653661750000|2022-05-27 14:29:10|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|0
1653661760000|2022-05-27 14:29:20|7922.9|7916.9|7921.9|7915.9|7922.9|7916.9|7920.7|7914.7|5
1653661770000|2022-05-27 14:29:30|7920.9|7914.9|7922.9|7916.9|7922.9|7916.9|7920.9|7914.9|3
1653661780000|2022-05-27 14:29:40|7922.7|7916.7|7922.4|7916.4|7922.9|7916.9|7922.4|7916.4|4
1653661790000|2022-05-27 14:29:50|7921.2|7915.2|7920.4|7914.4|7921.2|7915.2|7920.4|7914.4|3
1653661800000|2022-05-27 14:30:00|7920.7|7914.7|7918.9|7912.9|7921.2|7915.2|7918.9|7912.9|4
1653661810000|2022-05-27 14:30:10|7918.4|7912.4|7918.4|7912.4|7918.4|7912.4|7917.9|7911.9|1
1653661820000|2022-05-27 14:30:20|7918.2|7912.2|7912.7|7906.7|7918.2|7912.2|7912.7|7906.7|2
1653661830000|2022-05-27 14:30:30|7912.2|7906.2|7908.4|7902.4|7912.2|7906.2|7908.4|7902.4|24
1653661840000|2022-05-27 14:30:40|||||||||33
1653661850000|2022-05-27 14:30:50|7906.2|7900.2|7902.9|7896.9|7906.2|7900.2|7900.9|7894.9|11
1653661860000|2022-05-27 14:31:00|7903.2|7897.2|7900.9|7894.9|7903.9|7897.9|7900.9|7894.9|28
1653661870000|2022-05-27 14:31:10|7900.7|7894.7|7896.9|7890.9|7900.9|7894.9|7896.7|7890.7|97
1653661880000|2022-05-27 14:31:20|7897.2|7891.2|7895.4|7889.4|7897.9|7891.9|7895.4|7889.4|13
1653661890000|2022-05-27 14:31:30|7895.2|7889.2|7893.9|7887.9|7895.2|7889.2|7892.4|7886.4|16
1653661900000|2022-05-27 14:31:40|7894.9|7888.9|7890.2|7884.2|7894.9|7888.9|7890.2|7884.2|11
1653661910000|2022-05-27 14:31:50|7889.7|7883.7|7890.9|7884.9|7890.9|7884.9|7889.7|7883.7|9
1653661920000|2022-05-27 14:32:00|7891.2|7885.2|7891.9|7885.9|7893.2|7887.2|7891.2|7885.2|18
1653661930000|2022-05-27 14:32:10|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|7890.7|7884.7|14
1653661940000|2022-05-27 14:32:20|7893.4|7887.4|7893.7|7887.7|7893.7|7887.7|7893.4|7887.4|18
1653661950000|2022-05-27 14:32:30|7894.2|7888.2|7895.9|7889.9|7897.7|7891.7|7893.7|7887.7|9
1653661960000|2022-05-27 14:32:40|7896.4|7890.4|7896.9|7890.9|7897.2|7891.2|7896.4|7890.4|3
1653661970000|2022-05-27 14:32:50|7896.7|7890.7|7897.7|7891.7|7898.2|7892.2|7896.7|7890.7|5
1653661980000|2022-05-27 14:33:00|7897.4|7891.4|7894.9|7888.9|7898.7|7892.7|7894.9|7888.9|6
1653661990000|2022-05-27 14:33:10|7894.7|7888.7|7892.9|7886.9|7894.7|7888.7|7892.9|7886.9|13
1653662000000|2022-05-27 14:33:20|7893.2|7887.2|7892.2|7886.2|7893.7|7887.7|7892.2|7886.2|7
1653662010000|2022-05-27 14:33:30|7891.9|7885.9|7892.2|7886.2|7893.4|7887.4|7891.7|7885.7|6
1653662020000|2022-05-27 14:33:40|7889.7|7883.7|7889.2|7883.2|7889.7|7883.7|7889.2|7883.2|8
1653662030000|2022-05-27 14:33:50|7890.2|7884.2|7888.7|7882.7|7890.2|7884.2|7888.7|7882.7|19
1653662040000|2022-05-27 14:34:00|7888.9|7882.9|7888.9|7882.9|7891.2|7885.2|7888.9|7882.9|19
1653662050000|2022-05-27 14:34:10|7889.2|7883.2|7889.2|7883.2|7890.9|7884.9|7889.2|7883.2|26
1653662060000|2022-05-27 14:34:20|7888.9|7882.9|7888.9|7882.9|7889.2|7883.2|7888.9|7882.9|23
1653662070000|2022-05-27 14:34:30|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|7888.9|7882.9|31
1653662080000|2022-05-27 14:34:40|7891.4|7885.4|7890.2|7884.2|7891.9|7885.9|7889.9|7883.9|20
1653662090000|2022-05-27 14:34:50|7889.9|7883.9|7890.9|7884.9|7890.9|7884.9|7888.9|7882.9|23
1653662100000|2022-05-27 14:35:00|7890.7|7884.7|7894.9|7888.9|7894.9|7888.9|7890.7|7884.7|16
1653662110000|2022-05-27 14:35:10|7894.7|7888.7|7894.4|7888.4|7894.7|7888.7|7894.4|7888.4|3
1653662120000|2022-05-27 14:35:20|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|5
1653662130000|2022-05-27 14:35:30|7892.9|7886.9|7892.2|7886.2|7892.9|7886.9|7892.2|7886.2|22
1653662140000|2022-05-27 14:35:40|7891.9|7885.9|7891.4|7885.4|7891.9|7885.9|7891.4|7885.4|1
1653662150000|2022-05-27 14:35:50|7890.7|7884.7|7891.4|7885.4|7891.4|7885.4|7889.9|7883.9|9
1653662160000|2022-05-27 14:36:00|7890.9|7884.9|7889.9|7883.9|7890.9|7884.9|7889.9|7883.9|11
1653662170000|2022-05-27 14:36:10|7891.4|7885.4|7890.4|7884.4|7891.4|7885.4|7890.4|7884.4|5
1653662180000|2022-05-27 14:36:20|7889.9|7883.9|7890.2|7884.2|7890.2|7884.2|7889.9|7883.9|124
1653662190000|2022-05-27 14:36:30|7890.4|7884.4|7891.2|7885.2|7891.9|7885.9|7889.9|7883.9|105
1653662200000|2022-05-27 14:36:40|7891.9|7885.9|7891.9|7885.9|7892.4|7886.4|7891.9|7885.9|15
1653662210000|2022-05-27 14:36:50|7891.7|7885.7|7893.4|7887.4|7893.4|7887.4|7891.4|7885.4|2
1653662220000|2022-05-27 14:37:00|7893.7|7887.7|7893.4|7887.4|7893.7|7887.7|7892.9|7886.9|5
1653662230000|2022-05-27 14:37:10|7893.2|7887.2|7893.4|7887.4|7893.4|7887.4|7892.9|7886.9|3
1653662240000|2022-05-27 14:37:20|7895.4|7889.4|7895.7|7889.7|7895.7|7889.7|7895.2|7889.2|66
1653662250000|2022-05-27 14:37:30|7895.4|7889.4|7895.2|7889.2|7895.9|7889.9|7895.2|7889.2|60
1653662260000|2022-05-27 14:37:40|7895.4|7889.4|7896.2|7890.2|7896.2|7890.2|7895.2|7889.2|156
1653662270000|2022-05-27 14:37:50|7895.9|7889.9|7895.4|7889.4|7896.2|7890.2|7895.4|7889.4|9
1653662280000|2022-05-27 14:38:00|7896.4|7890.4|7895.9|7889.9|7897.4|7891.4|7895.9|7889.9|4
1653662290000|2022-05-27 14:38:10|7895.4|7889.4|7895.4|7889.4|7895.9|7889.9|7895.4|7889.4|1
1653662300000|2022-05-27 14:38:20|7895.2|7889.2|7895.9|7889.9|7896.2|7890.2|7895.2|7889.2|10
1653662310000|2022-05-27 14:38:30|7896.4|7890.4|7898.4|7892.4|7899.2|7893.2|7896.4|7890.4|7
1653662320000|2022-05-27 14:38:40|7898.9|7892.9|7897.9|7891.9|7898.9|7892.9|7897.9|7891.9|1
1653662330000|2022-05-27 14:38:50|7897.4|7891.4|7896.9|7890.9|7897.4|7891.4|7896.9|7890.9|2
1653662340000|2022-05-27 14:39:00|7897.2|7891.2|7898.9|7892.9|7898.9|7892.9|7895.9|7889.9|13
1653662350000|2022-05-27 14:39:10|7899.2|7893.2|7899.4|7893.4|7899.4|7893.4|7899.2|7893.2|0
1653662360000|2022-05-27 14:39:20|7900.2|7894.2|7901.2|7895.2|7901.2|7895.2|7900.2|7894.2|4
1653662370000|2022-05-27 14:39:30|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|0
1653662380000|2022-05-27 14:39:40|7900.7|7894.7|7898.7|7892.7|7900.7|7894.7|7898.7|7892.7|6
1653662390000|2022-05-27 14:39:50|7898.2|7892.2|7897.7|7891.7|7898.2|7892.2|7897.7|7891.7|2
1653662400000|2022-05-27 14:40:00|7895.9|7889.9|7896.9|7890.9|7897.2|7891.2|7895.9|7889.9|11
1653662410000|2022-05-27 14:40:10|7896.4|7890.4|7895.4|7889.4|7896.9|7890.9|7895.4|7889.4|3
1653662420000|2022-05-27 14:40:20|7894.7|7888.7|7895.9|7889.9|7896.2|7890.2|7894.7|7888.7|5
1653662430000|2022-05-27 14:40:30|7896.9|7890.9|7899.9|7893.9|7900.4|7894.4|7896.9|7890.9|9
1653662440000|2022-05-27 14:40:40|7900.4|7894.4|7898.9|7892.9|7900.4|7894.4|7898.9|7892.9|1
1653662450000|2022-05-27 14:40:50|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|1
1653662460000|2022-05-27 14:41:00|7898.9|7892.9|7898.4|7892.4|7899.7|7893.7|7898.2|7892.2|7
1653662470000|2022-05-27 14:41:10|7898.7|7892.7|7898.9|7892.9|7899.2|7893.2|7898.7|7892.7|0
1653662480000|2022-05-27 14:41:20|7897.9|7891.9|7896.7|7890.7|7897.9|7891.9|7896.7|7890.7|7
1653662490000|2022-05-27 14:41:30|7896.9|7890.9|7896.2|7890.2|7897.2|7891.2|7896.2|7890.2|2
1653662500000|2022-05-27 14:41:40|7895.9|7889.9|7896.2|7890.2|7896.2|7890.2|7895.9|7889.9|2
1653662510000|2022-05-27 14:41:50|7896.7|7890.7|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|0
1653662520000|2022-05-27 14:42:00|7897.7|7891.7|7898.4|7892.4|7899.4|7893.4|7897.7|7891.7|5
1653662530000|2022-05-27 14:42:10|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|7897.2|7891.2|3
1653662540000|2022-05-27 14:42:20|7898.2|7892.2|7898.2|7892.2|7898.2|7892.2|7897.9|7891.9|1
1653662550000|2022-05-27 14:42:30|7898.9|7892.9|7897.2|7891.2|7898.9|7892.9|7897.2|7891.2|5
1653662560000|2022-05-27 14:42:40|7896.9|7890.9|7896.9|7890.9|7897.2|7891.2|7896.9|7890.9|0
1653662570000|2022-05-27 14:42:50|7896.7|7890.7|7895.4|7889.4|7896.9|7890.9|7895.4|7889.4|0
1653662580000|2022-05-27 14:43:00|7895.2|7889.2|7896.7|7890.7|7896.7|7890.7|7894.9|7888.9|8
1653662590000|2022-05-27 14:43:10|7895.9|7889.9|7895.2|7889.2|7895.9|7889.9|7895.2|7889.2|6
1653662600000|2022-05-27 14:43:20|7894.9|7888.9|7894.7|7888.7|7894.9|7888.9|7894.7|7888.7|3
1653662610000|2022-05-27 14:43:30|7895.2|7889.2|7896.9|7890.9|7896.9|7890.9|7895.2|7889.2|7
1653662620000|2022-05-27 14:43:40|7896.7|7890.7|7902.7|7896.7|7902.7|7896.7|7896.7|7890.7|9
1653662630000|2022-05-27 14:43:50|7902.4|7896.4|7902.9|7896.9|7902.9|7896.9|7901.9|7895.9|4
1653662640000|2022-05-27 14:44:00|7903.9|7897.9|7906.6|7900.6|7906.6|7900.6|7903.9|7897.9|5
1653662650000|2022-05-27 14:44:10|7906.9|7900.9|7904.7|7898.7|7907.4|7901.4|7904.7|7898.7|15
1653662660000|2022-05-27 14:44:20|7904.9|7898.9|7903.7|7897.7|7904.9|7898.9|7903.4|7897.4|6
1653662670000|2022-05-27 14:44:30|7903.4|7897.4|7902.9|7896.9|7903.4|7897.4|7902.9|7896.9|3
1653662680000|2022-05-27 14:44:40|7902.4|7896.4|7901.7|7895.7|7902.4|7896.4|7901.7|7895.7|1
1653662690000|2022-05-27 14:44:50|7901.9|7895.9|7902.9|7896.9|7903.2|7897.2|7901.9|7895.9|2
1653662700000|2022-05-27 14:45:00|7902.7|7896.7|7902.7|7896.7|7903.9|7897.9|7902.7|7896.7|8
1653662710000|2022-05-27 14:45:10|7902.9|7896.9|7902.2|7896.2|7902.9|7896.9|7902.2|7896.2|2
1653662720000|2022-05-27 14:45:20|7901.9|7895.9|7902.9|7896.9|7903.2|7897.2|7900.9|7894.9|8
1653662730000|2022-05-27 14:45:30|7901.9|7895.9|7902.7|7896.7|7905.7|7899.7|7901.9|7895.9|8
1653662740000|2022-05-27 14:45:40|7902.4|7896.4|7902.9|7896.9|7903.7|7897.7|7902.4|7896.4|3
1653662750000|2022-05-27 14:45:50|7903.2|7897.2|7904.2|7898.2|7904.2|7898.2|7903.2|7897.2|7
1653662760000|2022-05-27 14:46:00|7903.7|7897.7|7903.2|7897.2|7903.9|7897.9|7902.9|7896.9|9
1653662770000|2022-05-27 14:46:10|7903.7|7897.7|7902.9|7896.9|7903.7|7897.7|7902.9|7896.9|5
1653662780000|2022-05-27 14:46:20|7902.2|7896.2|7901.7|7895.7|7902.2|7896.2|7900.7|7894.7|9
1653662790000|2022-05-27 14:46:30|7901.2|7895.2|7901.7|7895.7|7901.7|7895.7|7900.7|7894.7|2
1653662800000|2022-05-27 14:46:40|7901.4|7895.4|7902.9|7896.9|7905.1|7899.1|7901.4|7895.4|12
1653662810000|2022-05-27 14:46:50|7902.4|7896.4|7901.9|7895.9|7902.9|7896.9|7901.1|7895.1|7
1653662820000|2022-05-27 14:47:00|7901.6|7895.6|7902.4|7896.4|7903.1|7897.1|7901.6|7895.6|3
1653662830000|2022-05-27 14:47:10|7902.6|7896.6|7900.6|7894.6|7902.9|7896.9|7900.4|7894.4|8
1653662840000|2022-05-27 14:47:20|7900.9|7894.9|7899.6|7893.6|7901.9|7895.9|7899.6|7893.6|4
1653662850000|2022-05-27 14:47:30|7899.9|7893.9|7898.9|7892.9|7899.9|7893.9|7898.9|7892.9|2
1653662870000|2022-05-27 14:47:50|7898.4|7892.4|7897.9|7891.9|7898.4|7892.4|7897.9|7891.9|3
1653662880000|2022-05-27 14:48:00|7897.6|7891.6|7897.9|7891.9|7899.1|7893.1|7897.1|7891.1|9
1653662890000|2022-05-27 14:48:10|7897.4|7891.4|7896.1|7890.1|7897.4|7891.4|7895.6|7889.6|5
1653662900000|2022-05-27 14:48:20|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|4
1653662910000|2022-05-27 14:48:30|7894.9|7888.9|7892.6|7886.6|7894.9|7888.9|7892.4|7886.4|6
1653662920000|2022-05-27 14:48:40|7892.9|7886.9|7891.6|7885.6|7892.9|7886.9|7891.6|7885.6|2
1653662930000|2022-05-27 14:48:50|7890.9|7884.9|7890.9|7884.9|7891.4|7885.4|7890.4|7884.4|8
1653662940000|2022-05-27 14:49:00|||||||||1
1653662950000|2022-05-27 14:49:10|7890.6|7884.6|7892.9|7886.9|7892.9|7886.9|7890.4|7884.4|7
1653662960000|2022-05-27 14:49:20|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653662970000|2022-05-27 14:49:30|7893.6|7887.6|7894.1|7888.1|7894.1|7888.1|7893.6|7887.6|3
1653662980000|2022-05-27 14:49:40|7893.6|7887.6|7891.9|7885.9|7893.6|7887.6|7891.4|7885.4|4
1653662990000|2022-05-27 14:49:50|7891.4|7885.4|7891.4|7885.4|7891.9|7885.9|7890.4|7884.4|8
1653663000000|2022-05-27 14:50:00|7891.1|7885.1|7893.1|7887.1|7893.4|7887.4|7890.9|7884.9|17
1653663010000|2022-05-27 14:50:10|7892.9|7886.9|7893.1|7887.1|7893.1|7887.1|7892.9|7886.9|3
1653663020000|2022-05-27 14:50:20|7893.4|7887.4|7895.4|7889.4|7895.4|7889.4|7893.4|7887.4|10
1653663030000|2022-05-27 14:50:30|||||||||2
1653663050000|2022-05-27 14:50:50|7895.6|7889.6|7895.4|7889.4|7895.9|7889.9|7895.4|7889.4|8
1653663060000|2022-05-27 14:51:00|7895.9|7889.9|7896.9|7890.9|7896.9|7890.9|7895.6|7889.6|8
1653663070000|2022-05-27 14:51:10|7897.1|7891.1|7895.9|7889.9|7897.1|7891.1|7895.9|7889.9|3
1653663080000|2022-05-27 14:51:20|7896.1|7890.1|7896.4|7890.4|7896.4|7890.4|7895.9|7889.9|9
1653663090000|2022-05-27 14:51:30|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.6|7892.6|8
1653663100000|2022-05-27 14:51:40|7898.4|7892.4|7897.9|7891.9|7898.4|7892.4|7897.9|7891.9|1
1653663110000|2022-05-27 14:51:50|7897.6|7891.6|7897.9|7891.9|7897.9|7891.9|7896.4|7890.4|18
1653663120000|2022-05-27 14:52:00|7897.6|7891.6|7897.4|7891.4|7897.9|7891.9|7897.4|7891.4|1
1653663130000|2022-05-27 14:52:10|7898.9|7892.9|7897.1|7891.1|7898.9|7892.9|7896.9|7890.9|6
1653663140000|2022-05-27 14:52:20|7896.6|7890.6|7897.8|7891.8|7898.3|7892.3|7896.3|7890.3|6
1653663150000|2022-05-27 14:52:30|7897.3|7891.3|7896.3|7890.3|7897.3|7891.3|7896.3|7890.3|2
1653663160000|2022-05-27 14:52:40|7896.1|7890.1|7895.8|7889.8|7896.3|7890.3|7895.8|7889.8|0
1653663170000|2022-05-27 14:52:50|7895.6|7889.6|7896.3|7890.3|7896.3|7890.3|7895.3|7889.3|5
1653663180000|2022-05-27 14:53:00|7896.8|7890.8|7895.3|7889.3|7897.1|7891.1|7895.3|7889.3|8
1653663190000|2022-05-27 14:53:10|7896.8|7890.8|7898.8|7892.8|7898.8|7892.8|7896.3|7890.3|11
1653663200000|2022-05-27 14:53:20|7899.3|7893.3|7901.8|7895.8|7901.8|7895.8|7899.3|7893.3|11
1653663210000|2022-05-27 14:53:30|7900.8|7894.8|7902.3|7896.3|7902.9|7896.9|7900.8|7894.8|11
1653663220000|2022-05-27 14:53:40|7902.8|7896.8|7901.3|7895.3|7904.3|7898.3|7901.3|7895.3|13
1653663230000|2022-05-27 14:53:50|7901.1|7895.1|7900.8|7894.8|7901.1|7895.1|7900.8|7894.8|2
1653663240000|2022-05-27 14:54:00|7899.3|7893.3|7897.8|7891.8|7899.3|7893.3|7897.8|7891.8|5
1653663250000|2022-05-27 14:54:10|7898.1|7892.1|7898.1|7892.1|7899.6|7893.6|7898.1|7892.1|11
1653663260000|2022-05-27 14:54:20|7897.8|7891.8|7897.3|7891.3|7897.8|7891.8|7896.8|7890.8|1
1653663270000|2022-05-27 14:54:30|7896.8|7890.8|7896.3|7890.3|7896.8|7890.8|7896.3|7890.3|1
1653663280000|2022-05-27 14:54:40|7897.3|7891.3|7898.1|7892.1|7898.1|7892.1|7896.8|7890.8|11
1653663290000|2022-05-27 14:54:50|7897.1|7891.1|7897.8|7891.8|7897.8|7891.8|7897.1|7891.1|5
1653663300000|2022-05-27 14:55:00|7898.1|7892.1|7897.1|7891.1|7898.8|7892.8|7897.1|7891.1|7
1653663310000|2022-05-27 14:55:10|||||||||3
1653663320000|2022-05-27 14:55:20|7896.4|7890.4|7893.6|7887.6|7896.4|7890.4|7893.6|7887.6|53
1653663330000|2022-05-27 14:55:30|7894.1|7888.1|7894.1|7888.1|7895.1|7889.1|7893.6|7887.6|31
1653663340000|2022-05-27 14:55:40|7894.6|7888.6|7894.1|7888.1|7894.6|7888.6|7894.1|7888.1|54
1653663350000|2022-05-27 14:55:50|7893.9|7887.9|7893.1|7887.1|7893.9|7887.9|7893.1|7887.1|49
1653663360000|2022-05-27 14:56:00|7893.4|7887.4|7893.1|7887.1|7893.6|7887.6|7893.1|7887.1|6
1653663370000|2022-05-27 14:56:10|7892.9|7886.9|7890.9|7884.9|7893.4|7887.4|7890.9|7884.9|10
1653663380000|2022-05-27 14:56:20|7891.1|7885.1|7890.6|7884.6|7891.4|7885.4|7890.6|7884.6|10
1653663390000|2022-05-27 14:56:30|7891.4|7885.4|7891.4|7885.4|7891.4|7885.4|7891.4|7885.4|21
1653663400000|2022-05-27 14:56:40|7890.9|7884.9|7891.1|7885.1|7891.1|7885.1|7890.9|7884.9|0
1653663410000|2022-05-27 14:56:50|7891.9|7885.9|7892.1|7886.1|7892.4|7886.4|7891.1|7885.1|19
1653663420000|2022-05-27 14:57:00|7892.6|7886.6|7892.9|7886.9|7893.1|7887.1|7891.9|7885.9|14
1653663440000|2022-05-27 14:57:20|7893.9|7887.9|7892.9|7886.9|7893.9|7887.9|7892.9|7886.9|4
1653663450000|2022-05-27 14:57:30|||||||||1
1653663460000|2022-05-27 14:57:40|7891.4|7885.4|7892.1|7886.1|7892.1|7886.1|7891.4|7885.4|13
1653663470000|2022-05-27 14:57:50|7892.4|7886.4|7894.4|7888.4|7895.1|7889.1|7892.4|7886.4|16
1653663480000|2022-05-27 14:58:00|7893.9|7887.9|7892.9|7886.9|7893.9|7887.9|7892.9|7886.9|3
1653663490000|2022-05-27 14:58:10|7892.6|7886.6|7893.6|7887.6|7893.9|7887.9|7892.1|7886.1|14
1653663500000|2022-05-27 14:58:20|7893.4|7887.4|7892.6|7886.6|7893.6|7887.6|7892.6|7886.6|2
1653663510000|2022-05-27 14:58:30|7891.1|7885.1|7891.6|7885.6|7891.6|7885.6|7891.1|7885.1|4
1653663520000|2022-05-27 14:58:40|7891.4|7885.4|7891.4|7885.4|7891.4|7885.4|7891.4|7885.4|0
1653663530000|2022-05-27 14:58:50|7891.6|7885.6|7892.4|7886.4|7892.4|7886.4|7891.4|7885.4|8
1653663540000|2022-05-27 14:59:00|7892.6|7886.6|7891.4|7885.4|7892.6|7886.6|7891.1|7885.1|7
1653663550000|2022-05-27 14:59:10|7890.9|7884.9|7890.6|7884.6|7890.9|7884.9|7889.9|7883.9|18
1653663560000|2022-05-27 14:59:20|7890.9|7884.9|7893.1|7887.1|7893.1|7887.1|7890.9|7884.9|16
1653663570000|2022-05-27 14:59:30|7892.9|7886.9|7896.9|7890.9|7897.4|7891.4|7892.9|7886.9|9
1653663580000|2022-05-27 14:59:40|7896.4|7890.4|7894.9|7888.9|7896.4|7890.4|7894.9|7888.9|4
1653663590000|2022-05-27 14:59:50|7894.1|7888.1|7895.1|7889.1|7895.1|7889.1|7893.4|7887.4|5
1653663600000|2022-05-27 15:00:00|7894.4|7888.4|7895.4|7889.4|7895.4|7889.4|7893.4|7887.4|5
1653663610000|2022-05-27 15:00:10|7895.9|7889.9|7894.4|7888.4|7896.4|7890.4|7894.4|7888.4|5
1653663620000|2022-05-27 15:00:20|7895.6|7889.6|7895.9|7889.9|7895.9|7889.9|7895.6|7889.6|3
1653663630000|2022-05-27 15:00:30|7895.6|7889.6|7892.9|7886.9|7895.6|7889.6|7892.6|7886.6|7
1653663640000|2022-05-27 15:00:40|7892.4|7886.4|7893.4|7887.4|7893.4|7887.4|7892.4|7886.4|1
1653663650000|2022-05-27 15:00:50|7893.1|7887.1|7892.9|7886.9|7893.1|7887.1|7892.6|7886.6|3
1653663660000|2022-05-27 15:01:00|7892.4|7886.4|7892.4|7886.4|7892.9|7886.9|7892.1|7886.1|5
1653663670000|2022-05-27 15:01:10|7892.1|7886.1|7891.4|7885.4|7892.1|7886.1|7891.1|7885.1|7
1653663680000|2022-05-27 15:01:20|7891.1|7885.1|7891.9|7885.9|7891.9|7885.9|7890.4|7884.4|11
1653663690000|2022-05-27 15:01:30|7891.6|7885.6|7889.6|7883.6|7891.6|7885.6|7889.3|7883.3|41
1653663700000|2022-05-27 15:01:40|7889.9|7883.9|7889.6|7883.6|7889.9|7883.9|7889.6|7883.6|12
1653663710000|2022-05-27 15:01:50|7889.9|7883.9|7889.9|7883.9|7890.1|7884.1|7889.6|7883.6|20
1653663720000|2022-05-27 15:02:00|7890.1|7884.1|7889.6|7883.6|7890.1|7884.1|7889.6|7883.6|37
1653663730000|2022-05-27 15:02:10|7890.4|7884.4|7889.9|7883.9|7890.4|7884.4|7889.9|7883.9|22
1653663740000|2022-05-27 15:02:20|7889.6|7883.6|7890.4|7884.4|7890.4|7884.4|7889.6|7883.6|5
1653663750000|2022-05-27 15:02:30|7890.1|7884.1|7890.4|7884.4|7890.6|7884.6|7881.4|7875.4|8
1653663760000|2022-05-27 15:02:40|7890.1|7884.1|7887.6|7881.6|7890.6|7884.6|7887.6|7881.6|5
1653663770000|2022-05-27 15:02:50|7887.9|7881.9|7887.1|7881.1|7887.9|7881.9|7887.1|7881.1|2
1653663780000|2022-05-27 15:03:00|7886.9|7880.9|7884.9|7878.9|7886.9|7880.9|7884.9|7878.9|10
1653663790000|2022-05-27 15:03:10|7882.9|7876.9|7884.1|7878.1|7885.1|7879.1|7882.9|7876.9|22
1653663800000|2022-05-27 15:03:20|7884.6|7878.6|7887.1|7881.1|7887.4|7881.4|7884.4|7878.4|10
1653663810000|2022-05-27 15:03:30|7886.9|7880.9|7887.1|7881.1|7887.4|7881.4|7886.4|7880.4|3
1653663820000|2022-05-27 15:03:40|7886.3|7880.3|7887.1|7881.1|7887.1|7881.1|7885.6|7879.6|21
1653663830000|2022-05-27 15:03:50|7887.4|7881.4|7886.4|7880.4|7887.6|7881.6|7886.4|7880.4|3
1653663840000|2022-05-27 15:04:00|7886.9|7880.9|7888.1|7882.1|7888.1|7882.1|7885.9|7879.9|9
1653663850000|2022-05-27 15:04:10|7887.9|7881.9|7888.9|7882.9|7888.9|7882.9|7887.9|7881.9|4
1653663860000|2022-05-27 15:04:20|7891.1|7885.1|7889.4|7883.4|7891.4|7885.4|7889.4|7883.4|23
1653663870000|2022-05-27 15:04:30|7889.6|7883.6|7890.4|7884.4|7890.4|7884.4|7889.6|7883.6|2
1653663880000|2022-05-27 15:04:40|7889.9|7883.9|7891.6|7885.6|7891.6|7885.6|7889.9|7883.9|3
1653663890000|2022-05-27 15:04:50|7892.4|7886.4|7892.1|7886.1|7892.4|7886.4|7892.1|7886.1|7
1653663900000|2022-05-27 15:05:00|7891.9|7885.9|7890.6|7884.6|7891.9|7885.9|7889.6|7883.6|4
1653663910000|2022-05-27 15:05:10|7891.6|7885.6|7890.1|7884.1|7891.6|7885.6|7890.1|7884.1|2
1653663920000|2022-05-27 15:05:20|7889.6|7883.6|7891.3|7885.3|7891.8|7885.8|7889.6|7883.6|3
1653663930000|2022-05-27 15:05:30|7891.1|7885.1|7890.3|7884.3|7891.3|7885.3|7890.3|7884.3|2
1653663940000|2022-05-27 15:05:40|7889.8|7883.8|7890.1|7884.1|7890.9|7884.9|7889.8|7883.8|3
1653663950000|2022-05-27 15:05:50|7889.9|7883.9|7889.9|7883.9|7890.1|7884.1|7889.9|7883.9|4
1653663960000|2022-05-27 15:06:00|7890.1|7884.1|7890.4|7884.4|7890.4|7884.4|7890.1|7884.1|3
1653663970000|2022-05-27 15:06:10|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7889.4|7883.4|4
1653663980000|2022-05-27 15:06:20|7890.4|7884.4|7891.4|7885.4|7891.4|7885.4|7890.4|7884.4|4
1653663990000|2022-05-27 15:06:30|7891.1|7885.1|7894.4|7888.4|7895.6|7889.6|7891.1|7885.1|39
1653664000000|2022-05-27 15:06:40|7894.1|7888.1|7895.4|7889.4|7895.9|7889.9|7893.9|7887.9|6
1653664010000|2022-05-27 15:06:50|7895.6|7889.6|7894.6|7888.6|7895.6|7889.6|7893.9|7887.9|4
1653664020000|2022-05-27 15:07:00|7894.1|7888.1|7895.1|7889.1|7895.1|7889.1|7894.1|7888.1|0
1653664030000|2022-05-27 15:07:10|7895.9|7889.9|7893.9|7887.9|7895.9|7889.9|7893.1|7887.1|3
1653664040000|2022-05-27 15:07:20|7894.1|7888.1|7892.6|7886.6|7894.4|7888.4|7892.6|7886.6|11
1653664050000|2022-05-27 15:07:30|7891.6|7885.6|7890.6|7884.6|7892.4|7886.4|7890.6|7884.6|4
1653664060000|2022-05-27 15:07:40|7892.4|7886.4|7893.6|7887.6|7893.6|7887.6|7892.4|7886.4|7
1653664070000|2022-05-27 15:07:50|7893.1|7887.1|7893.4|7887.4|7893.4|7887.4|7893.1|7887.1|1
1653664080000|2022-05-27 15:08:00|7894.9|7888.9|7894.4|7888.4|7895.9|7889.9|7894.1|7888.1|11
1653664090000|2022-05-27 15:08:10|||||||||1
1653664100000|2022-05-27 15:08:20|||||||||2
1653664110000|2022-05-27 15:08:30|7894.1|7888.1|7892.9|7886.9|7894.1|7888.1|7892.9|7886.9|3
1653664120000|2022-05-27 15:08:40|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|2
1653664130000|2022-05-27 15:08:50|7895.9|7889.9|7897.1|7891.1|7898.6|7892.6|7895.9|7889.9|23
1653664140000|2022-05-27 15:09:00|7897.4|7891.4|7899.1|7893.1|7899.4|7893.4|7897.4|7891.4|24
1653664150000|2022-05-27 15:09:10|7897.9|7891.9|7896.4|7890.4|7897.9|7891.9|7896.4|7890.4|4
1653664160000|2022-05-27 15:09:20|7896.6|7890.6|7898.8|7892.8|7898.8|7892.8|7896.6|7890.6|5
1653664170000|2022-05-27 15:09:30|7898.1|7892.1|7896.4|7890.4|7898.1|7892.1|7896.4|7890.4|1
1653664180000|2022-05-27 15:09:40|7896.6|7890.6|7897.4|7891.4|7897.6|7891.6|7896.6|7890.6|5
1653664190000|2022-05-27 15:09:50|||||||||5
1653664200000|2022-05-27 15:10:00|7897.6|7891.6|7898.6|7892.6|7899.4|7893.4|7897.6|7891.6|3
1653664210000|2022-05-27 15:10:10|7898.4|7892.4|7898.6|7892.6|7899.4|7893.4|7898.4|7892.4|2
1653664220000|2022-05-27 15:10:20|7899.1|7893.1|7899.4|7893.4|7899.6|7893.6|7898.4|7892.4|3
1653664230000|2022-05-27 15:10:30|7900.4|7894.4|7900.6|7894.6|7901.4|7895.4|7900.4|7894.4|12
1653664240000|2022-05-27 15:10:40|7900.9|7894.9|7900.4|7894.4|7900.9|7894.9|7899.6|7893.6|28
1653664250000|2022-05-27 15:10:50|7900.1|7894.1|7900.4|7894.4|7900.4|7894.4|7898.1|7892.1|8
1653664260000|2022-05-27 15:11:00|7900.1|7894.1|7898.6|7892.6|7900.1|7894.1|7898.6|7892.6|13
1653664270000|2022-05-27 15:11:10|7899.1|7893.1|7899.4|7893.4|7899.4|7893.4|7899.1|7893.1|34
1653664280000|2022-05-27 15:11:20|7899.1|7893.1|7898.9|7892.9|7899.1|7893.1|7898.4|7892.4|17
1653664290000|2022-05-27 15:11:30|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|7898.6|7892.6|2
1653664300000|2022-05-27 15:11:40|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|7897.9|7891.9|0
1653664310000|2022-05-27 15:11:50|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653664320000|2022-05-27 15:12:00|7897.9|7891.9|7899.9|7893.9|7900.4|7894.4|7897.6|7891.6|8
1653664340000|2022-05-27 15:12:20|||||||||6
1653664350000|2022-05-27 15:12:30|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|1
1653664360000|2022-05-27 15:12:40|7900.9|7894.9|7900.4|7894.4|7901.9|7895.9|7900.4|7894.4|7
1653664370000|2022-05-27 15:12:50|7900.1|7894.1|7900.6|7894.6|7900.6|7894.6|7900.1|7894.1|10
1653664380000|2022-05-27 15:13:00|7900.4|7894.4|7902.6|7896.6|7902.6|7896.6|7900.4|7894.4|25
1653664390000|2022-05-27 15:13:10|7902.9|7896.9|7902.4|7896.4|7902.9|7896.9|7901.9|7895.9|3
1653664400000|2022-05-27 15:13:20|7902.6|7896.6|7905.4|7899.4|7905.4|7899.4|7902.4|7896.4|4
1653664410000|2022-05-27 15:13:30|7905.6|7899.6|7905.1|7899.1|7906.1|7900.1|7905.1|7899.1|2
1653664420000|2022-05-27 15:13:40|7905.4|7899.4|7908.9|7902.9|7909.4|7903.4|7905.1|7899.1|5
1653664430000|2022-05-27 15:13:50|7908.4|7902.4|7908.4|7902.4|7908.6|7902.6|7907.4|7901.4|8
1653664440000|2022-05-27 15:14:00|7908.6|7902.6|7908.9|7902.9|7909.4|7903.4|7908.6|7902.6|9
1653664450000|2022-05-27 15:14:10|7909.1|7903.1|7908.1|7902.1|7909.1|7903.1|7908.1|7902.1|2
1653664460000|2022-05-27 15:14:20|7907.9|7901.9|7906.6|7900.6|7907.9|7901.9|7906.6|7900.6|2
1653664470000|2022-05-27 15:14:30|7906.4|7900.4|7907.6|7901.6|7907.6|7901.6|7906.4|7900.4|2
1653664480000|2022-05-27 15:14:40|7907.9|7901.9|7910.9|7904.9|7910.9|7904.9|7907.9|7901.9|3
1653664490000|2022-05-27 15:14:50|7911.1|7905.1|7915.6|7909.6|7918.9|7912.9|7911.1|7905.1|63
1653664500000|2022-05-27 15:15:00|7916.1|7910.1|7921.3|7915.3|7921.8|7915.8|7916.1|7910.1|18
1653664510000|2022-05-27 15:15:10|7922.6|7916.6|7923.1|7917.1|7923.1|7917.1|7921.8|7915.8|6
1653664520000|2022-05-27 15:15:20|7923.3|7917.3|7920.6|7914.6|7923.3|7917.3|7920.3|7914.3|10
1653664530000|2022-05-27 15:15:30|7920.8|7914.8|7920.6|7914.6|7921.1|7915.1|7920.6|7914.6|9
1653664540000|2022-05-27 15:15:40|7920.8|7914.8|7917.1|7911.1|7920.8|7914.8|7915.6|7909.6|204
1653664550000|2022-05-27 15:15:50|7916.8|7910.8|7917.1|7911.1|7917.1|7911.1|7916.6|7910.6|2
1653664560000|2022-05-27 15:16:00|7916.4|7910.4|7916.6|7910.6|7916.6|7910.6|7916.4|7910.4|1
1653664570000|2022-05-27 15:16:10|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|7916.9|7910.9|1
1653664580000|2022-05-27 15:16:20|7917.6|7911.6|7916.6|7910.6|7917.6|7911.6|7916.6|7910.6|2
1653664590000|2022-05-27 15:16:30|7913.6|7907.6|7912.1|7906.1|7913.6|7907.6|7912.1|7906.1|9
1653664600000|2022-05-27 15:16:40|7911.9|7905.9|7911.6|7905.6|7911.9|7905.9|7908.6|7902.6|7
1653664610000|2022-05-27 15:16:50|7911.9|7905.9|7910.1|7904.1|7911.9|7905.9|7910.1|7904.1|4
1653664620000|2022-05-27 15:17:00|7909.6|7903.6|7911.1|7905.1|7911.9|7905.9|7908.4|7902.4|6
1653664630000|2022-05-27 15:17:10|7911.4|7905.4|7911.1|7905.1|7912.1|7906.1|7911.1|7905.1|1
1653664640000|2022-05-27 15:17:20|7911.6|7905.6|7910.4|7904.4|7911.6|7905.6|7910.4|7904.4|3
1653664650000|2022-05-27 15:17:30|||||||||1
1653664660000|2022-05-27 15:17:40|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|3
1653664670000|2022-05-27 15:17:50|7911.4|7905.4|7912.6|7906.6|7912.6|7906.6|7911.4|7905.4|29
1653664680000|2022-05-27 15:18:00|7912.4|7906.4|7912.1|7906.1|7915.4|7909.4|7910.9|7904.9|19
1653664690000|2022-05-27 15:18:10|7912.6|7906.6|7912.8|7906.8|7913.6|7907.6|7912.1|7906.1|6
1653664700000|2022-05-27 15:18:20|7912.6|7906.6|7912.3|7906.3|7912.6|7906.6|7911.3|7905.3|13
1653664710000|2022-05-27 15:18:30|7912.1|7906.1|7912.8|7906.8|7913.1|7907.1|7910.8|7904.8|2
1653664720000|2022-05-27 15:18:40|7912.1|7906.1|7908.1|7902.1|7912.1|7906.1|7908.1|7902.1|4
1653664730000|2022-05-27 15:18:50|7908.3|7902.3|7907.3|7901.3|7908.3|7902.3|7906.8|7900.8|3
1653664740000|2022-05-27 15:19:00|7907.8|7901.8|7908.8|7902.8|7909.8|7903.8|7907.8|7901.8|2
1653664750000|2022-05-27 15:19:10|7908.1|7902.1|7909.6|7903.6|7909.6|7903.6|7907.6|7901.6|6
1653664760000|2022-05-27 15:19:20|7909.1|7903.1|7908.6|7902.6|7909.3|7903.3|7908.6|7902.6|1
1653664770000|2022-05-27 15:19:30|7908.3|7902.3|7907.6|7901.6|7908.3|7902.3|7907.6|7901.6|3
1653664780000|2022-05-27 15:19:40|7907.8|7901.8|7906.6|7900.6|7907.8|7901.8|7906.6|7900.6|2
1653664790000|2022-05-27 15:19:50|7906.3|7900.3|7906.1|7900.1|7906.3|7900.3|7906.1|7900.1|2
1653664800000|2022-05-27 15:20:00|7905.8|7899.8|7906.6|7900.6|7907.1|7901.1|7905.8|7899.8|12
1653664810000|2022-05-27 15:20:10|7906.8|7900.8|7906.3|7900.3|7906.8|7900.8|7905.9|7899.9|10
1653664820000|2022-05-27 15:20:20|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.3|7900.3|7
1653664830000|2022-05-27 15:20:30|7907.8|7901.8|7907.1|7901.1|7908.1|7902.1|7907.1|7901.1|2
1653664840000|2022-05-27 15:20:40|7906.8|7900.8|7907.6|7901.6|7907.8|7901.8|7906.1|7900.1|16
1653664850000|2022-05-27 15:20:50|7908.6|7902.6|7911.8|7905.8|7911.8|7905.8|7908.6|7902.6|11
1653664860000|2022-05-27 15:21:00|7911.6|7905.6|7910.6|7904.6|7911.6|7905.6|7910.6|7904.6|6
1653664870000|2022-05-27 15:21:10|7910.3|7904.3|7912.1|7906.1|7912.3|7906.3|7910.1|7904.1|9
1653664880000|2022-05-27 15:21:20|7911.8|7905.8|7911.3|7905.3|7912.3|7906.3|7911.1|7905.1|0
1653664890000|2022-05-27 15:21:30|7910.6|7904.6|7908.1|7902.1|7910.8|7904.8|7908.1|7902.1|3
1653664900000|2022-05-27 15:21:40|7907.6|7901.6|7907.1|7901.1|7907.6|7901.6|7906.1|7900.1|6
1653664910000|2022-05-27 15:21:50|7907.3|7901.3|7910.1|7904.1|7910.1|7904.1|7907.3|7901.3|7
1653664920000|2022-05-27 15:22:00|7910.3|7904.3|7912.3|7906.3|7913.6|7907.6|7909.8|7903.8|8
1653664930000|2022-05-27 15:22:10|7912.6|7906.6|7913.3|7907.3|7913.6|7907.6|7912.6|7906.6|2
1653664940000|2022-05-27 15:22:20|7913.1|7907.1|7914.1|7908.1|7914.1|7908.1|7912.6|7906.6|6
1653664950000|2022-05-27 15:22:30|7914.3|7908.3|7915.1|7909.1|7916.1|7910.1|7914.3|7908.3|6
1653664960000|2022-05-27 15:22:40|7915.3|7909.3|7916.1|7910.1|7916.6|7910.6|7914.3|7908.3|4
1653664970000|2022-05-27 15:22:50|7915.8|7909.8|7912.3|7906.3|7915.8|7909.8|7912.3|7906.3|15
1653664980000|2022-05-27 15:23:00|7911.8|7905.8|7914.6|7908.6|7915.3|7909.3|7911.8|7905.8|7
1653664990000|2022-05-27 15:23:10|7914.3|7908.3|7914.6|7908.6|7915.1|7909.1|7914.1|7908.1|0
1653665000000|2022-05-27 15:23:20|7914.3|7908.3|7915.8|7909.8|7916.8|7910.8|7913.8|7907.8|5
1653665010000|2022-05-27 15:23:30|7915.6|7909.6|7915.8|7909.8|7915.8|7909.8|7915.6|7909.6|1
1653665020000|2022-05-27 15:23:40|7915.3|7909.3|7916.1|7910.1|7916.1|7910.1|7915.3|7909.3|4
1653665030000|2022-05-27 15:23:50|7916.3|7910.3|7917.6|7911.6|7917.6|7911.6|7916.1|7910.1|5
1653665040000|2022-05-27 15:24:00|7917.8|7911.8|7916.3|7910.3|7918.3|7912.3|7916.3|7910.3|7
1653665050000|2022-05-27 15:24:10|7915.8|7909.8|7916.3|7910.3|7916.6|7910.6|7915.8|7909.8|2
1653665060000|2022-05-27 15:24:20|7916.6|7910.6|7915.6|7909.6|7917.6|7911.6|7915.6|7909.6|4
1653665070000|2022-05-27 15:24:30|7914.8|7908.8|7912.6|7906.6|7914.8|7908.8|7912.1|7906.1|10
1653665080000|2022-05-27 15:24:40|7912.3|7906.3|7911.1|7905.1|7912.8|7906.8|7909.8|7903.8|8
1653665090000|2022-05-27 15:24:50|7909.3|7903.3|7908.6|7902.6|7909.3|7903.3|7908.6|7902.6|0
1653665100000|2022-05-27 15:25:00|7909.6|7903.6|7910.3|7904.3|7910.3|7904.3|7908.8|7902.8|4
1653665110000|2022-05-27 15:25:10|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|3
1653665120000|2022-05-27 15:25:20|7909.3|7903.3|7911.1|7905.1|7911.1|7905.1|7909.3|7903.3|2
1653665130000|2022-05-27 15:25:30|7911.8|7905.8|7911.1|7905.1|7912.6|7906.6|7911.1|7905.1|4
1653665140000|2022-05-27 15:25:40|7911.3|7905.3|7912.6|7906.6|7912.6|7906.6|7910.8|7904.8|3
1653665150000|2022-05-27 15:25:50|7912.3|7906.3|7911.6|7905.6|7912.3|7906.3|7911.6|7905.6|3
1653665160000|2022-05-27 15:26:00|7912.8|7906.8|7914.3|7908.3|7915.1|7909.1|7912.3|7906.3|9
1653665170000|2022-05-27 15:26:10|7915.1|7909.1|7915.1|7909.1|7915.3|7909.3|7914.3|7908.3|5
1653665180000|2022-05-27 15:26:20|7914.6|7908.6|7911.3|7905.3|7914.6|7908.6|7911.3|7905.3|8
1653665190000|2022-05-27 15:26:30|7911.1|7905.1|7907.3|7901.3|7911.1|7905.1|7906.8|7900.8|9
1653665200000|2022-05-27 15:26:40|7907.6|7901.6|7906.6|7900.6|7907.6|7901.6|7906.1|7900.1|6
1653665210000|2022-05-27 15:26:50|7907.1|7901.1|7906.8|7900.8|7907.1|7901.1|7906.6|7900.6|0
1653665220000|2022-05-27 15:27:00|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7905.6|7899.6|7
1653665230000|2022-05-27 15:27:10|7906.3|7900.3|7905.8|7899.8|7906.3|7900.3|7905.8|7899.8|2
1653665240000|2022-05-27 15:27:20|||||||||10
1653665250000|2022-05-27 15:27:30|7906.1|7900.1|7906.3|7900.3|7906.3|7900.3|7905.6|7899.6|2
1653665260000|2022-05-27 15:27:40|7906.8|7900.8|7905.8|7899.8|7906.8|7900.8|7905.8|7899.8|0
1653665270000|2022-05-27 15:27:50|7905.6|7899.6|7905.6|7899.6|7906.1|7900.1|7905.1|7899.1|2
1653665280000|2022-05-27 15:28:00|7905.8|7899.8|7905.1|7899.1|7905.8|7899.8|7905.1|7899.1|6
1653665290000|2022-05-27 15:28:10|7905.8|7899.8|7906.8|7900.8|7907.1|7901.1|7905.6|7899.6|10
1653665300000|2022-05-27 15:28:20|7906.6|7900.6|7905.6|7899.6|7906.6|7900.6|7905.6|7899.6|10
1653665310000|2022-05-27 15:28:30|7905.4|7899.4|7907.3|7901.3|7907.8|7901.8|7905.1|7899.1|17
1653665320000|2022-05-27 15:28:40|7907.6|7901.6|7910.8|7904.8|7911.6|7905.6|7907.6|7901.6|4
1653665330000|2022-05-27 15:28:50|7911.1|7905.1|7908.8|7902.8|7911.1|7905.1|7908.8|7902.8|3
1653665340000|2022-05-27 15:29:00|7909.6|7903.6|7908.1|7902.1|7909.6|7903.6|7908.1|7902.1|2
1653665350000|2022-05-27 15:29:10|7908.6|7902.6|7907.1|7901.1|7909.6|7903.6|7906.6|7900.6|4
1653665360000|2022-05-27 15:29:20|7906.4|7900.4|7906.9|7900.9|7907.1|7901.1|7906.1|7900.1|0
1653665370000|2022-05-27 15:29:30|7905.9|7899.9|7904.9|7898.9|7905.9|7899.9|7904.9|7898.9|3
1653665380000|2022-05-27 15:29:40|7904.6|7898.6|7904.1|7898.1|7904.6|7898.6|7904.1|7898.1|2
1653665390000|2022-05-27 15:29:50|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7
1653665400000|2022-05-27 15:30:00|7901.7|7895.7|7898.4|7892.4|7901.7|7895.7|7896.9|7890.9|12
1653665410000|2022-05-27 15:30:10|7898.6|7892.6|7899.9|7893.9|7899.9|7893.9|7898.6|7892.6|10
1653665420000|2022-05-27 15:30:20|7899.6|7893.6|7899.1|7893.1|7899.6|7893.6|7899.1|7893.1|1
1653665430000|2022-05-27 15:30:30|7896.6|7890.6|7895.4|7889.4|7897.3|7891.3|7894.1|7888.1|15
1653665440000|2022-05-27 15:30:40|7894.8|7888.8|7893.6|7887.6|7895.9|7889.9|7893.6|7887.6|9
1653665450000|2022-05-27 15:30:50|7893.4|7887.4|7889.4|7883.4|7894.9|7888.9|7888.6|7882.6|10
1653665460000|2022-05-27 15:31:00|7889.1|7883.1|7890.1|7884.1|7890.4|7884.4|7886.6|7880.6|12
1653665470000|2022-05-27 15:31:10|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.1|7882.1|3
1653665480000|2022-05-27 15:31:20|7888.4|7882.4|7888.4|7882.4|7888.6|7882.6|7888.4|7882.4|0
1653665490000|2022-05-27 15:31:30|7888.1|7882.1|7886.6|7880.6|7888.1|7882.1|7886.6|7880.6|0
1653665500000|2022-05-27 15:31:40|7885.6|7879.6|7886.1|7880.1|7886.1|7880.1|7885.6|7879.6|2
1653665510000|2022-05-27 15:31:50|7887.3|7881.3|7887.3|7881.3|7887.6|7881.6|7886.6|7880.6|8
1653665520000|2022-05-27 15:32:00|7887.6|7881.6|7883.9|7877.9|7887.6|7881.6|7883.9|7877.9|6
1653665530000|2022-05-27 15:32:10|7883.6|7877.6|7884.4|7878.4|7884.4|7878.4|7883.6|7877.6|11
1653665540000|2022-05-27 15:32:20|7884.9|7878.9|7887.4|7881.4|7887.4|7881.4|7883.4|7877.4|13
1653665550000|2022-05-27 15:32:30|7886.9|7880.9|7887.9|7881.9|7889.1|7883.1|7886.4|7880.4|17
1653665570000|2022-05-27 15:32:50|7888.4|7882.4|7890.4|7884.4|7890.4|7884.4|7888.4|7882.4|8
1653665580000|2022-05-27 15:33:00|7890.6|7884.6|7889.4|7883.4|7890.9|7884.9|7889.4|7883.4|4
1653665590000|2022-05-27 15:33:10|7889.6|7883.6|7891.4|7885.4|7891.4|7885.4|7889.6|7883.6|3
1653665600000|2022-05-27 15:33:20|7890.9|7884.9|7889.4|7883.4|7890.9|7884.9|7889.4|7883.4|7
1653665610000|2022-05-27 15:33:30|7889.1|7883.1|7887.9|7881.9|7889.1|7883.1|7887.9|7881.9|2
1653665620000|2022-05-27 15:33:40|7887.6|7881.6|7886.9|7880.9|7887.6|7881.6|7886.9|7880.9|1
1653665630000|2022-05-27 15:33:50|7886.6|7880.6|7886.9|7880.9|7886.9|7880.9|7886.6|7880.6|1
1653665640000|2022-05-27 15:34:00|7887.1|7881.1|7884.9|7878.9|7887.4|7881.4|7884.9|7878.9|3
1653665650000|2022-05-27 15:34:10|7885.9|7879.9|7885.9|7879.9|7885.9|7879.9|7885.9|7879.9|5
1653665660000|2022-05-27 15:34:20|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.4|7880.4|6
1653665670000|2022-05-27 15:34:30|7886.6|7880.6|7888.4|7882.4|7888.4|7882.4|7886.1|7880.1|12
1653665680000|2022-05-27 15:34:40|7888.1|7882.1|7887.6|7881.6|7888.1|7882.1|7887.6|7881.6|4
1653665690000|2022-05-27 15:34:50|7887.4|7881.4|7886.9|7880.9|7887.4|7881.4|7886.9|7880.9|2
1653665700000|2022-05-27 15:35:00|7886.4|7880.4|7886.6|7880.6|7886.9|7880.9|7885.9|7879.9|6
1653665710000|2022-05-27 15:35:10|7886.4|7880.4|7886.9|7880.9|7886.9|7880.9|7886.4|7880.4|1
1653665720000|2022-05-27 15:35:20|7887.4|7881.4|7892.8|7886.8|7892.8|7886.8|7886.9|7880.9|9
1653665730000|2022-05-27 15:35:30|7893.1|7887.1|7889.3|7883.3|7893.1|7887.1|7889.3|7883.3|7
1653665740000|2022-05-27 15:35:40|7889.6|7883.6|7893.3|7887.3|7893.8|7887.8|7889.3|7883.3|4
1653665750000|2022-05-27 15:35:50|7892.8|7886.8|7891.3|7885.3|7892.8|7886.8|7891.3|7885.3|1
1653665760000|2022-05-27 15:36:00|7891.6|7885.6|7891.3|7885.3|7891.6|7885.6|7891.3|7885.3|3
1653665770000|2022-05-27 15:36:10|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|10
1653665780000|2022-05-27 15:36:20|7892.8|7886.8|7893.3|7887.3|7893.3|7887.3|7892.6|7886.6|11
1653665790000|2022-05-27 15:36:30|7893.6|7887.6|7892.8|7886.8|7893.8|7887.8|7892.8|7886.8|10
1653665800000|2022-05-27 15:36:40|||||||||2
1653665810000|2022-05-27 15:36:50|7892.3|7886.3|7886.8|7880.8|7892.3|7886.3|7886.8|7880.8|8
1653665820000|2022-05-27 15:37:00|7886.4|7880.4|7885.6|7879.6|7886.8|7880.8|7885.6|7879.6|5
1653665830000|2022-05-27 15:37:10|7885.3|7879.3|7885.3|7879.3|7886.3|7880.3|7885.3|7879.3|1
1653665840000|2022-05-27 15:37:20|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7885.8|7879.8|7
1653665850000|2022-05-27 15:37:30|7886.3|7880.3|7883.6|7877.6|7887.1|7881.1|7883.6|7877.6|9
1653665860000|2022-05-27 15:37:40|7883.3|7877.3|7885.1|7879.1|7885.1|7879.1|7883.3|7877.3|3
1653665870000|2022-05-27 15:37:50|7884.8|7878.8|7886.3|7880.3|7886.6|7880.6|7884.6|7878.6|1
1653665880000|2022-05-27 15:38:00|7885.6|7879.6|7884.8|7878.8|7885.6|7879.6|7883.8|7877.8|8
1653665890000|2022-05-27 15:38:10|7885.1|7879.1|7884.1|7878.1|7885.1|7879.1|7884.1|7878.1|2
1653665900000|2022-05-27 15:38:20|7884.3|7878.3|7883.3|7877.3|7884.3|7878.3|7883.3|7877.3|1
1653665910000|2022-05-27 15:38:30|7883.8|7877.8|7883.8|7877.8|7884.3|7878.3|7883.8|7877.8|8
1653665930000|2022-05-27 15:38:50|7884.3|7878.3|7886.1|7880.1|7886.1|7880.1|7884.3|7878.3|7
1653665940000|2022-05-27 15:39:00|7886.3|7880.3|7884.3|7878.3|7886.6|7880.6|7882.8|7876.8|4
1653665950000|2022-05-27 15:39:10|7884.1|7878.1|7883.6|7877.6|7884.6|7878.6|7883.3|7877.3|2
1653665960000|2022-05-27 15:39:20|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|0
1653665970000|2022-05-27 15:39:30|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|10
1653665980000|2022-05-27 15:39:40|7883.1|7877.1|7883.8|7877.8|7883.8|7877.8|7883.1|7877.1|14
1653665990000|2022-05-27 15:39:50|7883.3|7877.3|7883.1|7877.1|7883.3|7877.3|7883.1|7877.1|12
1653666000000|2022-05-27 15:40:00|7874.8|7868.8|7874.8|7868.8|7875.8|7869.8|7873.8|7867.8|35
1653666010000|2022-05-27 15:40:10|7874.6|7868.6|7875.8|7869.8|7875.8|7869.8|7873.3|7867.3|10
1653666020000|2022-05-27 15:40:20|7875.3|7869.3|7874.3|7868.3|7875.3|7869.3|7874.3|7868.3|19
1653666030000|2022-05-27 15:40:30|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|2
1653666040000|2022-05-27 15:40:40|7874.6|7868.6|7875.3|7869.3|7875.6|7869.6|7874.6|7868.6|16
1653666050000|2022-05-27 15:40:50|7875.1|7869.1|7873.8|7867.8|7875.1|7869.1|7873.8|7867.8|4
1653666060000|2022-05-27 15:41:00|7873.3|7867.3|7868.6|7862.6|7874.3|7868.3|7868.6|7862.6|7
1653666070000|2022-05-27 15:41:10|7868.8|7862.8|7865.1|7859.1|7868.8|7862.8|7865.1|7859.1|6
1653666080000|2022-05-27 15:41:20|7865.6|7859.6|7866.1|7860.1|7866.1|7860.1|7865.6|7859.6|2
1653666090000|2022-05-27 15:41:30|7865.8|7859.8|7864.8|7858.8|7866.3|7860.3|7864.8|7858.8|12
1653666100000|2022-05-27 15:41:40|||||||||12
1653666110000|2022-05-27 15:41:50|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|2
1653666120000|2022-05-27 15:42:00|7864.6|7858.6|7864.8|7858.8|7864.8|7858.8|7864.6|7858.6|5
1653666130000|2022-05-27 15:42:10|7865.1|7859.1|7865.1|7859.1|7866.8|7860.8|7863.8|7857.8|9
1653666140000|2022-05-27 15:42:20|7865.8|7859.8|7870.3|7864.3|7870.3|7864.3|7865.8|7859.8|15
1653666150000|2022-05-27 15:42:30|7870.1|7864.1|7868.6|7862.6|7870.6|7864.6|7868.1|7862.1|9
1653666160000|2022-05-27 15:42:40|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|2
1653666170000|2022-05-27 15:42:50|7868.1|7862.1|7868.8|7862.8|7868.8|7862.8|7867.6|7861.6|1
1653666180000|2022-05-27 15:43:00|7868.6|7862.6|7868.1|7862.1|7868.6|7862.6|7867.6|7861.6|3
1653666190000|2022-05-27 15:43:10|7868.3|7862.3|7869.1|7863.1|7870.6|7864.6|7868.3|7862.3|13
1653666200000|2022-05-27 15:43:20|7868.8|7862.8|7867.6|7861.6|7868.8|7862.8|7867.6|7861.6|1
1653666210000|2022-05-27 15:43:30|7867.3|7861.3|7864.8|7858.8|7867.3|7861.3|7864.8|7858.8|7
1653666220000|2022-05-27 15:43:40|||||||||1
1653666230000|2022-05-27 15:43:50|7863.8|7857.8|7863.8|7857.8|7863.8|7857.8|7863.3|7857.3|16
1653666240000|2022-05-27 15:44:00|7863.3|7857.3|7865.8|7859.8|7867.8|7861.8|7862.8|7856.8|19
1653666250000|2022-05-27 15:44:10|7865.3|7859.3|7865.8|7859.8|7865.8|7859.8|7865.3|7859.3|0
1653666260000|2022-05-27 15:44:20|7866.1|7860.1|7865.8|7859.8|7866.1|7860.1|7865.8|7859.8|3
1653666270000|2022-05-27 15:44:30|7866.3|7860.3|7867.1|7861.1|7867.3|7861.3|7866.3|7860.3|7
1653666280000|2022-05-27 15:44:40|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|0
1653666290000|2022-05-27 15:44:50|7868.6|7862.6|7870.3|7864.3|7871.3|7865.3|7868.6|7862.6|1
1653666300000|2022-05-27 15:45:00|7869.8|7863.8|7870.1|7864.1|7870.8|7864.8|7869.3|7863.3|4
1653666310000|2022-05-27 15:45:10|7870.3|7864.3|7868.1|7862.1|7870.3|7864.3|7868.1|7862.1|8
1653666320000|2022-05-27 15:45:20|7866.8|7860.8|7867.1|7861.1|7867.1|7861.1|7866.8|7860.8|2
1653666330000|2022-05-27 15:45:30|7866.3|7860.3|7866.8|7860.8|7866.8|7860.8|7866.3|7860.3|3
1653666350000|2022-05-27 15:45:50|7867.8|7861.8|7868.8|7862.8|7868.8|7862.8|7867.8|7861.8|12
1653666360000|2022-05-27 15:46:00|7869.3|7863.3|7870.3|7864.3|7871.1|7865.1|7868.8|7862.8|9
1653666370000|2022-05-27 15:46:10|7870.1|7864.1|7866.6|7860.6|7870.1|7864.1|7866.3|7860.3|9
1653666380000|2022-05-27 15:46:20|7866.3|7860.3|7866.3|7860.3|7866.3|7860.3|7866.3|7860.3|1
1653666390000|2022-05-27 15:46:30|7866.1|7860.1|7865.6|7859.6|7866.1|7860.1|7865.6|7859.6|0
1653666400000|2022-05-27 15:46:40|7865.3|7859.3|7866.1|7860.1|7866.1|7860.1|7865.3|7859.3|2
1653666410000|2022-05-27 15:46:50|7866.3|7860.3|7866.3|7860.3|7866.6|7860.6|7866.3|7860.3|3
1653666420000|2022-05-27 15:47:00|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.1|7860.1|1
1653666430000|2022-05-27 15:47:10|7867.6|7861.6|7867.1|7861.1|7868.8|7862.8|7867.1|7861.1|10
1653666440000|2022-05-27 15:47:20|7865.8|7859.8|7868.6|7862.6|7868.6|7862.6|7865.8|7859.8|29
1653666450000|2022-05-27 15:47:30|7868.1|7862.1|7867.8|7861.8|7868.1|7862.1|7867.8|7861.8|0
1653666460000|2022-05-27 15:47:40|7867.6|7861.6|7867.3|7861.3|7867.6|7861.6|7867.3|7861.3|1
1653666470000|2022-05-27 15:47:50|7866.6|7860.6|7867.8|7861.8|7868.1|7862.1|7866.6|7860.6|0
1653666480000|2022-05-27 15:48:00|7868.3|7862.3|7868.3|7862.3|7868.8|7862.8|7867.8|7861.8|8
1653666490000|2022-05-27 15:48:10|7868.6|7862.6|7868.1|7862.1|7868.6|7862.6|7868.1|7862.1|7
1653666500000|2022-05-27 15:48:20|7868.3|7862.3|7865.6|7859.6|7868.3|7862.3|7865.3|7859.3|4
1653666510000|2022-05-27 15:48:30|7865.3|7859.3|7865.6|7859.6|7865.6|7859.6|7865.1|7859.1|5
1653666520000|2022-05-27 15:48:40|7865.3|7859.3|7865.1|7859.1|7865.3|7859.3|7865.1|7859.1|5
1653666530000|2022-05-27 15:48:50|7864.8|7858.8|7857.8|7851.8|7864.8|7858.8|7857.8|7851.8|14
1653666540000|2022-05-27 15:49:00|7857.6|7851.6|7859.3|7853.3|7859.3|7853.3|7857.1|7851.1|4
1653666550000|2022-05-27 15:49:10|7858.8|7852.8|7858.6|7852.6|7858.8|7852.8|7858.6|7852.6|3
1653666560000|2022-05-27 15:49:20|7858.8|7852.8|7858.6|7852.6|7859.1|7853.1|7858.3|7852.3|12
1653666580000|2022-05-27 15:49:40|7858.1|7852.1|7858.8|7852.8|7858.8|7852.8|7857.6|7851.6|5
1653666590000|2022-05-27 15:49:50|||||||||3
1653666600000|2022-05-27 15:50:00|7857.8|7851.8|7859.6|7853.6|7859.8|7853.8|7857.8|7851.8|8
1653666610000|2022-05-27 15:50:10|7859.8|7853.8|7863.6|7857.6|7864.1|7858.1|7859.8|7853.8|10
1653666620000|2022-05-27 15:50:20|7863.8|7857.8|7865.8|7859.8|7865.8|7859.8|7863.8|7857.8|6
1653666630000|2022-05-27 15:50:30|7865.6|7859.6|7864.8|7858.8|7865.6|7859.6|7864.8|7858.8|1
1653666640000|2022-05-27 15:50:40|7864.6|7858.6|7864.1|7858.1|7864.6|7858.6|7863.1|7857.1|5
1653666650000|2022-05-27 15:50:50|7863.6|7857.6|7862.6|7856.6|7863.6|7857.6|7862.6|7856.6|3
1653666660000|2022-05-27 15:51:00|7862.3|7856.3|7860.6|7854.6|7862.6|7856.6|7860.3|7854.3|6
1653666680000|2022-05-27 15:51:20|7860.8|7854.8|7858.8|7852.8|7860.8|7854.8|7858.8|7852.8|1
1653666690000|2022-05-27 15:51:30|7860.3|7854.3|7861.1|7855.1|7861.1|7855.1|7860.3|7854.3|1
1653666700000|2022-05-27 15:51:40|7861.3|7855.3|7865.3|7859.3|7865.3|7859.3|7861.3|7855.3|7
1653666710000|2022-05-27 15:51:50|7865.8|7859.8|7865.8|7859.8|7865.8|7859.8|7865.3|7859.3|3
1653666720000|2022-05-27 15:52:00|7866.1|7860.1|7868.3|7862.3|7868.8|7862.8|7866.1|7860.1|6
1653666730000|2022-05-27 15:52:10|7867.8|7861.8|7869.3|7863.3|7869.3|7863.3|7866.8|7860.8|6
1653666740000|2022-05-27 15:52:20|7869.6|7863.6|7870.3|7864.3|7870.8|7864.8|7869.6|7863.6|2
1653666750000|2022-05-27 15:52:30|7869.6|7863.6|7870.3|7864.3|7870.8|7864.8|7869.6|7863.6|3
1653666760000|2022-05-27 15:52:40|7870.1|7864.1|7868.8|7862.8|7870.1|7864.1|7868.8|7862.8|0
1653666770000|2022-05-27 15:52:50|7868.3|7862.3|7868.8|7862.8|7868.8|7862.8|7868.3|7862.3|1
1653666780000|2022-05-27 15:53:00|7868.6|7862.6|7866.8|7860.8|7868.8|7862.8|7866.8|7860.8|0
1653666790000|2022-05-27 15:53:10|||||||||4
1653666800000|2022-05-27 15:53:20|7867.1|7861.1|7864.8|7858.8|7868.3|7862.3|7863.8|7857.8|5
1653666810000|2022-05-27 15:53:30|7864.6|7858.6|7865.8|7859.8|7866.3|7860.3|7864.3|7858.3|12
1653666820000|2022-05-27 15:53:40|7866.1|7860.1|7861.8|7855.8|7866.3|7860.3|7861.1|7855.1|8
1653666830000|2022-05-27 15:53:50|7862.1|7856.1|7863.8|7857.8|7863.8|7857.8|7862.1|7856.1|10
1653666840000|2022-05-27 15:54:00|7864.8|7858.8|7864.6|7858.6|7864.8|7858.8|7864.3|7858.3|4
1653666850000|2022-05-27 15:54:10|7864.3|7858.3|7863.6|7857.6|7864.6|7858.6|7863.6|7857.6|0
1653666860000|2022-05-27 15:54:20|7863.8|7857.8|7864.3|7858.3|7864.3|7858.3|7863.8|7857.8|3
1653666870000|2022-05-27 15:54:30|7864.8|7858.8|7864.3|7858.3|7865.3|7859.3|7864.3|7858.3|2
1653666880000|2022-05-27 15:54:40|7864.6|7858.6|7862.8|7856.8|7864.6|7858.6|7862.8|7856.8|1
1653666890000|2022-05-27 15:54:50|7861.8|7855.8|7863.3|7857.3|7863.3|7857.3|7861.3|7855.3|2
1653666900000|2022-05-27 15:55:00|7863.8|7857.8|7865.8|7859.8|7865.8|7859.8|7863.8|7857.8|2
1653666910000|2022-05-27 15:55:10|7865.3|7859.3|7865.3|7859.3|7865.3|7859.3|7865.3|7859.3|3
1653666920000|2022-05-27 15:55:20|7864.6|7858.6|7864.3|7858.3|7864.8|7858.8|7864.3|7858.3|3
1653666930000|2022-05-27 15:55:30|7864.8|7858.8|7864.3|7858.3|7864.8|7858.8|7863.8|7857.8|1
1653666940000|2022-05-27 15:55:40|7863.8|7857.8|7863.8|7857.8|7863.8|7857.8|7863.8|7857.8|1
1653666950000|2022-05-27 15:55:50|7862.8|7856.8|7862.8|7856.8|7862.8|7856.8|7862.8|7856.8|2
1653666960000|2022-05-27 15:56:00|7863|7857|7861.3|7855.3|7863|7857|7861.3|7855.3|4
1653666970000|2022-05-27 15:56:10|7861.6|7855.6|7861.8|7855.8|7861.8|7855.8|7861.6|7855.6|4
1653666980000|2022-05-27 15:56:20|||||||||3
1653666990000|2022-05-27 15:56:30|||||||||4
1653667000000|2022-05-27 15:56:40|7861.3|7855.3|7857.3|7851.3|7861.3|7855.3|7857.3|7851.3|8
1653667010000|2022-05-27 15:56:50|7856.8|7850.8|7854.8|7848.8|7856.8|7850.8|7854.8|7848.8|1
1653667020000|2022-05-27 15:57:00|7855.8|7849.8|7854.8|7848.8|7856.8|7850.8|7854.8|7848.8|15
1653667030000|2022-05-27 15:57:10|7852.6|7846.6|7854.3|7848.3|7854.6|7848.6|7852.6|7846.6|13
1653667040000|2022-05-27 15:57:20|7854.1|7848.1|7853.3|7847.3|7854.1|7848.1|7852.1|7846.1|5
1653667050000|2022-05-27 15:57:30|||||||||1
1653667060000|2022-05-27 15:57:40|7853.6|7847.6|7852.6|7846.6|7853.6|7847.6|7852.6|7846.6|2
1653667070000|2022-05-27 15:57:50|7853.6|7847.6|7853.8|7847.8|7854.3|7848.3|7853.6|7847.6|9
1653667080000|2022-05-27 15:58:00|7853.6|7847.6|7853.1|7847.1|7853.8|7847.8|7853.1|7847.1|3
1653667090000|2022-05-27 15:58:10|7853.3|7847.3|7854.6|7848.6|7855.3|7849.3|7853.3|7847.3|12
1653667100000|2022-05-27 15:58:20|7854.3|7848.3|7854.3|7848.3|7854.3|7848.3|7854.3|7848.3|1
1653667110000|2022-05-27 15:58:30|7854.1|7848.1|7854.3|7848.3|7854.3|7848.3|7854.1|7848.1|53
1653667120000|2022-05-27 15:58:40|7854.6|7848.6|7854.3|7848.3|7854.6|7848.6|7854.3|7848.3|2
1653667130000|2022-05-27 15:58:50|7857.6|7851.6|7856.1|7850.1|7857.8|7851.8|7855.6|7849.6|13
1653667140000|2022-05-27 15:59:00|7855.8|7849.8|7856.8|7850.8|7857.6|7851.6|7855.8|7849.8|7
1653667150000|2022-05-27 15:59:10|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|7856.1|7850.1|0
1653667160000|2022-05-27 15:59:20|||||||||4
1653667170000|2022-05-27 15:59:30|7856|7850|7856|7850|7856.3|7850.3|7856|7850|1
1653667190000|2022-05-27 15:59:50|7858.5|7852.5|7858|7852|7858.8|7852.8|7858|7852|2
1653667200000|2022-05-27 16:00:00|7857.3|7851.3|7856|7850|7857.8|7851.8|7856|7850|6
1653667210000|2022-05-27 16:00:10|7856.5|7850.5|7857.8|7851.8|7858.3|7852.3|7856|7850|16
1653667230000|2022-05-27 16:00:30|7858|7852|7857.8|7851.8|7858.3|7852.3|7857.8|7851.8|1
1653667240000|2022-05-27 16:00:40|7857|7851|7858.3|7852.3|7858.3|7852.3|7856.5|7850.5|7
1653667250000|2022-05-27 16:00:50|7859.3|7853.3|7860.1|7854.1|7860.3|7854.3|7858.8|7852.8|9
1653667260000|2022-05-27 16:01:00|7860|7854|7861.8|7855.8|7864.3|7858.3|7860|7854|7
1653667270000|2022-05-27 16:01:10|7861.5|7855.5|7862|7856|7862.3|7856.3|7861.3|7855.3|10
1653667280000|2022-05-27 16:01:20|7861|7855|7860.3|7854.3|7861.5|7855.5|7860|7854|8
1653667290000|2022-05-27 16:01:30|7860|7854|7860|7854|7860|7854|7860|7854|5
1653667300000|2022-05-27 16:01:40|7859.8|7853.8|7860.3|7854.3|7860.3|7854.3|7859.8|7853.8|0
1653667310000|2022-05-27 16:01:50|7860|7854|7860.3|7854.3|7860.3|7854.3|7860|7854|4
1653667320000|2022-05-27 16:02:00|7860.8|7854.8|7859.3|7853.3|7861.3|7855.3|7859.3|7853.3|5
1653667330000|2022-05-27 16:02:10|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|3
1653667340000|2022-05-27 16:02:20|7861|7855|7861.5|7855.5|7861.8|7855.8|7861|7855|13
1653667350000|2022-05-27 16:02:30|7861.3|7855.3|7859.8|7853.8|7862.3|7856.3|7859.8|7853.8|5
1653667360000|2022-05-27 16:02:40|7859.3|7853.3|7859.3|7853.3|7859.6|7853.6|7859.3|7853.3|4
1653667370000|2022-05-27 16:02:50|7858.6|7852.6|7858.6|7852.6|7858.6|7852.6|7858.3|7852.3|20
1653667380000|2022-05-27 16:03:00|7858.3|7852.3|7857.3|7851.3|7858.3|7852.3|7856.8|7850.8|21
1653667390000|2022-05-27 16:03:10|7857.1|7851.1|7856.3|7850.3|7857.1|7851.1|7856.1|7850.1|8
1653667400000|2022-05-27 16:03:20|7856.1|7850.1|7856.3|7850.3|7856.3|7850.3|7856.1|7850.1|14
1653667410000|2022-05-27 16:03:30|7856.1|7850.1|7854.1|7848.1|7856.3|7850.3|7853.9|7847.9|14
1653667420000|2022-05-27 16:03:40|||||||||1
1653667430000|2022-05-27 16:03:50|7855.1|7849.1|7860.6|7854.6|7860.6|7854.6|7855.1|7849.1|19
1653667440000|2022-05-27 16:04:00|7860.8|7854.8|7858.1|7852.1|7861.6|7855.6|7858.1|7852.1|11
1653667450000|2022-05-27 16:04:10|7858.3|7852.3|7858.3|7852.3|7858.6|7852.6|7856.8|7850.8|16
1653667460000|2022-05-27 16:04:20|7858.1|7852.1|7856.8|7850.8|7858.1|7852.1|7856.8|7850.8|5
1653667470000|2022-05-27 16:04:30|||||||||8
1653667480000|2022-05-27 16:04:40|7857.3|7851.3|7854.6|7848.6|7857.3|7851.3|7854.6|7848.6|14
1653667490000|2022-05-27 16:04:50|||||||||4
1653667500000|2022-05-27 16:05:00|7854.3|7848.3|7855.8|7849.8|7855.8|7849.8|7854.3|7848.3|16
1653667510000|2022-05-27 16:05:10|7855.6|7849.6|7854.3|7848.3|7855.8|7849.8|7854.3|7848.3|16
1653667520000|2022-05-27 16:05:20|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|7854.1|7848.1|4
1653667530000|2022-05-27 16:05:30|7853.8|7847.8|7855.1|7849.1|7855.1|7849.1|7853.8|7847.8|12
1653667540000|2022-05-27 16:05:40|7855.3|7849.3|7855.3|7849.3|7855.3|7849.3|7855.1|7849.1|3
1653667550000|2022-05-27 16:05:50|||||||||1
1653667560000|2022-05-27 16:06:00|7855.6|7849.6|7858.1|7852.1|7858.3|7852.3|7855.6|7849.6|6
1653667570000|2022-05-27 16:06:10|7857.3|7851.3|7856.3|7850.3|7857.6|7851.6|7856.3|7850.3|6
1653667580000|2022-05-27 16:06:20|7855.8|7849.8|7856.3|7850.3|7856.8|7850.8|7855.8|7849.8|2
1653667590000|2022-05-27 16:06:30|7856.1|7850.1|7855.3|7849.3|7856.1|7850.1|7855.3|7849.3|1
1653667600000|2022-05-27 16:06:40|7855.6|7849.6|7856.1|7850.1|7856.1|7850.1|7855.3|7849.3|1
1653667610000|2022-05-27 16:06:50|7855.6|7849.6|7855.6|7849.6|7855.8|7849.8|7854.6|7848.6|6
1653667620000|2022-05-27 16:07:00|7859.8|7853.8|7859.8|7853.8|7860.6|7854.6|7859.6|7853.6|13
1653667630000|2022-05-27 16:07:10|7859.6|7853.6|7858.1|7852.1|7859.6|7853.6|7858.1|7852.1|2
1653667640000|2022-05-27 16:07:20|7857.8|7851.8|7858.1|7852.1|7858.1|7852.1|7856.3|7850.3|19
1653667650000|2022-05-27 16:07:30|7858.6|7852.6|7857.3|7851.3|7858.6|7852.6|7856.8|7850.8|10
1653667660000|2022-05-27 16:07:40|7857.6|7851.6|7857.6|7851.6|7857.6|7851.6|7857.6|7851.6|1
1653667670000|2022-05-27 16:07:50|7857.3|7851.3|7857.1|7851.1|7857.6|7851.6|7856.8|7850.8|4
1653667680000|2022-05-27 16:08:00|7856.8|7850.8|7858.6|7852.6|7859.1|7853.1|7856.8|7850.8|8
1653667690000|2022-05-27 16:08:10|7857.8|7851.8|7857.3|7851.3|7857.8|7851.8|7857.3|7851.3|1
1653667700000|2022-05-27 16:08:20|||||||||1
1653667710000|2022-05-27 16:08:30|7857.1|7851.1|7857.1|7851.1|7857.3|7851.3|7856.3|7850.3|5
1653667720000|2022-05-27 16:08:40|7857.3|7851.3|7857.8|7851.8|7857.8|7851.8|7857.3|7851.3|6
1653667730000|2022-05-27 16:08:50|7857.6|7851.6|7856.8|7850.8|7857.6|7851.6|7856.8|7850.8|8
1653667740000|2022-05-27 16:09:00|7856.6|7850.6|7857.6|7851.6|7857.8|7851.8|7856.6|7850.6|6
1653667750000|2022-05-27 16:09:10|7859.6|7853.6|7859.3|7853.3|7859.6|7853.6|7858.3|7852.3|4
1653667760000|2022-05-27 16:09:20|7858.8|7852.8|7858.1|7852.1|7858.8|7852.8|7858.1|7852.1|1
1653667770000|2022-05-27 16:09:30|7857.8|7851.8|7856.6|7850.6|7857.8|7851.8|7856.3|7850.3|15
1653667780000|2022-05-27 16:09:40|7857.3|7851.3|7860.1|7854.1|7860.1|7854.1|7856.6|7850.6|15
1653667790000|2022-05-27 16:09:50|7860.8|7854.8|7860.6|7854.6|7860.8|7854.8|7860.3|7854.3|6
1653667800000|2022-05-27 16:10:00|7860.8|7854.8|7859.3|7853.3|7861.3|7855.3|7858.8|7852.8|12
1653667810000|2022-05-27 16:10:10|7859.1|7853.1|7856.8|7850.8|7859.1|7853.1|7856.6|7850.6|2
1653667820000|2022-05-27 16:10:20|7857.1|7851.1|7857.3|7851.3|7857.6|7851.6|7857.1|7851.1|5
1653667830000|2022-05-27 16:10:30|7857.1|7851.1|7856.6|7850.6|7857.8|7851.8|7856.6|7850.6|13
1653667840000|2022-05-27 16:10:40|7857.1|7851.1|7858.3|7852.3|7858.3|7852.3|7856.8|7850.8|12
1653667850000|2022-05-27 16:10:50|7858.6|7852.6|7859.8|7853.8|7859.8|7853.8|7858.6|7852.6|9
1653667860000|2022-05-27 16:11:00|7860.1|7854.1|7859.3|7853.3|7860.3|7854.3|7859.3|7853.3|14
1653667870000|2022-05-27 16:11:10|7859.1|7853.1|7858.8|7852.8|7859.1|7853.1|7858.8|7852.8|1
1653667880000|2022-05-27 16:11:20|7858.6|7852.6|7858.3|7852.3|7858.6|7852.6|7858.3|7852.3|2
1653667890000|2022-05-27 16:11:30|7858.1|7852.1|7857.1|7851.1|7858.1|7852.1|7857.1|7851.1|4
1653667900000|2022-05-27 16:11:40|7856.8|7850.8|7857.6|7851.6|7857.8|7851.8|7856.8|7850.8|6
1653667910000|2022-05-27 16:11:50|7857.3|7851.3|7859.1|7853.1|7859.1|7853.1|7857.3|7851.3|5
1653667920000|2022-05-27 16:12:00|7858.8|7852.8|7860.3|7854.3|7860.6|7854.6|7858.8|7852.8|5
1653667930000|2022-05-27 16:12:10|7860.1|7854.1|7858.8|7852.8|7860.1|7854.1|7858.8|7852.8|0
1653667940000|2022-05-27 16:12:20|7859.1|7853.1|7858.6|7852.6|7859.1|7853.1|7857.6|7851.6|15
1653667950000|2022-05-27 16:12:30|7858.1|7852.1|7856.6|7850.6|7858.1|7852.1|7856.6|7850.6|25
1653667960000|2022-05-27 16:12:40|||||||||6
1653667970000|2022-05-27 16:12:50|7854.6|7848.6|7854.3|7848.3|7854.6|7848.6|7854.1|7848.1|20
1653667980000|2022-05-27 16:13:00|7855.3|7849.3|7854.6|7848.6|7855.3|7849.3|7854.3|7848.3|8
1653667990000|2022-05-27 16:13:10|7854.3|7848.3|7854.3|7848.3|7855.6|7849.6|7854.3|7848.3|9
1653668000000|2022-05-27 16:13:20|7854.8|7848.8|7853.8|7847.8|7854.8|7848.8|7853.8|7847.8|12
1653668010000|2022-05-27 16:13:30|7854.1|7848.1|7852.8|7846.8|7854.1|7848.1|7851.3|7845.3|9
1653668020000|2022-05-27 16:13:40|7852.6|7846.6|7851.6|7845.6|7852.6|7846.6|7851.6|7845.6|2
1653668030000|2022-05-27 16:13:50|7850.8|7844.8|7852.9|7846.9|7852.9|7846.9|7850.8|7844.8|11
1653668040000|2022-05-27 16:14:00|7853.1|7847.1|7851.6|7845.6|7853.6|7847.6|7851.6|7845.6|26
1653668050000|2022-05-27 16:14:10|7849.6|7843.6|7849.1|7843.1|7849.6|7843.6|7849.1|7843.1|41
1653668060000|2022-05-27 16:14:20|7849.4|7843.4|7848.1|7842.1|7850.1|7844.1|7848.1|7842.1|10
1653668070000|2022-05-27 16:14:30|7848.4|7842.4|7844.1|7838.1|7848.4|7842.4|7844.1|7838.1|56
1653668080000|2022-05-27 16:14:40|7843.6|7837.6|7842.6|7836.6|7844.4|7838.4|7842.6|7836.6|34
1653668090000|2022-05-27 16:14:50|7843.4|7837.4|7842.6|7836.6|7844.4|7838.4|7842.1|7836.1|22
1653668100000|2022-05-27 16:15:00|7842.2|7836.2|7841.4|7835.4|7842.7|7836.7|7840.7|7834.7|33
1653668110000|2022-05-27 16:15:10|7841.7|7835.7|7841.7|7835.7|7842.9|7836.9|7840.9|7834.9|8
1653668120000|2022-05-27 16:15:20|7840.4|7834.4|7840.9|7834.9|7840.9|7834.9|7840.2|7834.2|18
1653668130000|2022-05-27 16:15:30|7841.7|7835.7|7843.2|7837.2|7844.7|7838.7|7841.7|7835.7|27
1653668140000|2022-05-27 16:15:40|7842.7|7836.7|7842.4|7836.4|7844.4|7838.4|7842.4|7836.4|27
1653668150000|2022-05-27 16:15:50|7842.2|7836.2|7842.2|7836.2|7844.2|7838.2|7842.2|7836.2|36
1653668160000|2022-05-27 16:16:00|7842.4|7836.4|7842.4|7836.4|7843.4|7837.4|7841.4|7835.4|16
1653668170000|2022-05-27 16:16:10|7842.7|7836.7|7842.9|7836.9|7843.4|7837.4|7841.7|7835.7|64
1653668180000|2022-05-27 16:16:20|7841.9|7835.9|7837.9|7831.9|7841.9|7835.9|7837.2|7831.2|22
1653668190000|2022-05-27 16:16:30|7838.4|7832.4|7835.9|7829.9|7838.4|7832.4|7835.9|7829.9|30
1653668200000|2022-05-27 16:16:40|7836.9|7830.9|7836.2|7830.2|7837.2|7831.2|7836.2|7830.2|12
1653668210000|2022-05-27 16:16:50|7836.7|7830.7|7836.7|7830.7|7837.9|7831.9|7836.4|7830.4|6
1653668220000|2022-05-27 16:17:00|7836.2|7830.2|7832|7826|7836.2|7830.2|7831.8|7825.8|35
1653668230000|2022-05-27 16:17:10|7831.8|7825.8|7828.8|7822.8|7831.8|7825.8|7828.5|7822.5|15
1653668240000|2022-05-27 16:17:20|7829|7823|7829.8|7823.8|7831.3|7825.3|7829|7823|11
1653668250000|2022-05-27 16:17:30|7830|7824|7832.3|7826.3|7832.3|7826.3|7830|7824|8
1653668260000|2022-05-27 16:17:40|7832.5|7826.5|7835.7|7829.7|7835.7|7829.7|7832.5|7826.5|22
1653668270000|2022-05-27 16:17:50|7834.7|7828.7|7835.7|7829.7|7835.7|7829.7|7834.2|7828.2|8
1653668280000|2022-05-27 16:18:00|7836|7830|7833.5|7827.5|7836.7|7830.7|7833.5|7827.5|14
1653668290000|2022-05-27 16:18:10|7833.7|7827.7|7832.2|7826.2|7834.2|7828.2|7832.2|7826.2|4
1653668300000|2022-05-27 16:18:20|7832|7826|7832.2|7826.2|7832.5|7826.5|7832|7826|10
1653668310000|2022-05-27 16:18:30|7832.5|7826.5|7831.7|7825.7|7832.5|7826.5|7831.7|7825.7|1
1653668320000|2022-05-27 16:18:40|7831.2|7825.2|7829.8|7823.8|7831.2|7825.2|7829.8|7823.8|7
1653668330000|2022-05-27 16:18:50|7831.5|7825.5|7831.7|7825.7|7831.7|7825.7|7830.5|7824.5|4
1653668340000|2022-05-27 16:19:00|7831.2|7825.2|7834.5|7828.5|7834.5|7828.5|7831.2|7825.2|12
1653668350000|2022-05-27 16:19:10|7834.7|7828.7|7833|7827|7834.7|7828.7|7832.5|7826.5|7
1653668360000|2022-05-27 16:19:20|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|1
1653668370000|2022-05-27 16:19:30|7833|7827|7835.7|7829.7|7835.7|7829.7|7832.7|7826.7|16
1653668380000|2022-05-27 16:19:40|7836|7830|7836.5|7830.5|7836.5|7830.5|7836|7830|7
1653668390000|2022-05-27 16:19:50|7836.7|7830.7|7839|7833|7839|7833|7836.7|7830.7|14
1653668400000|2022-05-27 16:20:00|7839.5|7833.5|7840.7|7834.7|7841.7|7835.7|7839.5|7833.5|30
1653668410000|2022-05-27 16:20:10|7840.4|7834.4|7838|7832|7840.4|7834.4|7838|7832|10
1653668420000|2022-05-27 16:20:20|7837.7|7831.7|7837|7831|7837.7|7831.7|7837|7831|5
1653668430000|2022-05-27 16:20:30|7837.2|7831.2|7837.5|7831.5|7837.5|7831.5|7837|7831|1
1653668440000|2022-05-27 16:20:40|7839.2|7833.2|7840.7|7834.7|7840.7|7834.7|7839.2|7833.2|5
1653668450000|2022-05-27 16:20:50|7840.4|7834.4|7839.2|7833.2|7841.4|7835.4|7839.2|7833.2|18
1653668460000|2022-05-27 16:21:00|7838.7|7832.7|7839.2|7833.2|7839.9|7833.9|7838.7|7832.7|9
1653668470000|2022-05-27 16:21:10|7839.7|7833.7|7841.4|7835.4|7841.4|7835.4|7839.7|7833.7|8
1653668480000|2022-05-27 16:21:20|7841.7|7835.7|7841.2|7835.2|7841.9|7835.9|7840.9|7834.9|10
1653668490000|2022-05-27 16:21:30|7840.9|7834.9|7841.4|7835.4|7841.4|7835.4|7840.7|7834.7|6
1653668500000|2022-05-27 16:21:40|7841.2|7835.2|7845.1|7839.1|7845.1|7839.1|7841.2|7835.2|20
1653668510000|2022-05-27 16:21:50|7844.6|7838.6|7845.1|7839.1|7845.1|7839.1|7844.4|7838.4|3
1653668520000|2022-05-27 16:22:00|7845.4|7839.4|7841.2|7835.2|7845.4|7839.4|7841.2|7835.2|20
1653668530000|2022-05-27 16:22:10|7840.9|7834.9|7842.9|7836.9|7842.9|7836.9|7840.9|7834.9|13
1653668540000|2022-05-27 16:22:20|7842.7|7836.7|7842.4|7836.4|7842.9|7836.9|7842.1|7836.1|2
1653668550000|2022-05-27 16:22:30|7843.4|7837.4|7844.7|7838.7|7844.9|7838.9|7842.9|7836.9|1
1653668560000|2022-05-27 16:22:40|7844.9|7838.9|7845.4|7839.4|7845.4|7839.4|7844.6|7838.6|6
1653668570000|2022-05-27 16:22:50|7845.6|7839.6|7845.4|7839.4|7845.6|7839.6|7844.6|7838.6|11
1653668580000|2022-05-27 16:23:00|7845.1|7839.1|7844.6|7838.6|7845.6|7839.6|7844.1|7838.1|7
1653668590000|2022-05-27 16:23:10|7844.4|7838.4|7842.9|7836.9|7844.4|7838.4|7842.9|7836.9|2
1653668600000|2022-05-27 16:23:20|7842.6|7836.6|7843.4|7837.4|7844.1|7838.1|7842.1|7836.1|16
1653668610000|2022-05-27 16:23:30|7843.1|7837.1|7844.9|7838.9|7844.9|7838.9|7843.1|7837.1|7
1653668620000|2022-05-27 16:23:40|7845.1|7839.1|7842.9|7836.9|7845.1|7839.1|7842.9|7836.9|8
1653668630000|2022-05-27 16:23:50|7842.1|7836.1|7842.6|7836.6|7842.6|7836.6|7842.1|7836.1|2
1653668640000|2022-05-27 16:24:00|7843.4|7837.4|7844.4|7838.4|7844.9|7838.9|7842.9|7836.9|15
1653668650000|2022-05-27 16:24:10|7845.2|7839.2|7845.4|7839.4|7846.4|7840.4|7845.2|7839.2|4
1653668660000|2022-05-27 16:24:20|7844.9|7838.9|7846.9|7840.9|7846.9|7840.9|7844.9|7838.9|6
1653668670000|2022-05-27 16:24:30|7846.7|7840.7|7847.9|7841.9|7849.4|7843.4|7846.7|7840.7|6
1653668680000|2022-05-27 16:24:40|7848.2|7842.2|7849.1|7843.1|7850.2|7844.2|7848.2|7842.2|4
1653668690000|2022-05-27 16:24:50|7848.9|7842.9|7856.9|7850.9|7857.6|7851.6|7848.9|7842.9|21
1653668700000|2022-05-27 16:25:00|7856.7|7850.7|7853.4|7847.4|7856.7|7850.7|7852.4|7846.4|21
1653668710000|2022-05-27 16:25:10|7853.2|7847.2|7852.4|7846.4|7853.6|7847.6|7852.1|7846.1|3
1653668720000|2022-05-27 16:25:20|7852.9|7846.9|7853.6|7847.6|7854.1|7848.1|7852.6|7846.6|3
1653668730000|2022-05-27 16:25:30|7853.4|7847.4|7851.9|7845.9|7853.4|7847.4|7851.9|7845.9|3
1653668740000|2022-05-27 16:25:40|7852.7|7846.7|7853.4|7847.4|7853.4|7847.4|7852.7|7846.7|3
1653668750000|2022-05-27 16:25:50|7853.7|7847.7|7853.2|7847.2|7853.7|7847.7|7852.9|7846.9|4
1653668760000|2022-05-27 16:26:00|7853.7|7847.7|7853.4|7847.4|7853.7|7847.7|7852.6|7846.6|10
1653668770000|2022-05-27 16:26:10|7853.6|7847.6|7854.6|7848.6|7854.6|7848.6|7853.6|7847.6|2
1653668780000|2022-05-27 16:26:20|7854.1|7848.1|7854.9|7848.9|7854.9|7848.9|7853.9|7847.9|8
1653668790000|2022-05-27 16:26:30|7854.6|7848.6|7854.9|7848.9|7854.9|7848.9|7854.4|7848.4|7
1653668810000|2022-05-27 16:26:50|7855.1|7849.1|7854.9|7848.9|7855.1|7849.1|7853.9|7847.9|12
1653668820000|2022-05-27 16:27:00|7854.6|7848.6|7854.9|7848.9|7855.6|7849.6|7854.1|7848.1|5
1653668830000|2022-05-27 16:27:10|7855.1|7849.1|7856.9|7850.9|7858.1|7852.1|7855.1|7849.1|6
1653668840000|2022-05-27 16:27:20|7856.1|7850.1|7856.6|7850.6|7856.6|7850.6|7855.9|7849.9|3
1653668850000|2022-05-27 16:27:30|7856.1|7850.1|7857.1|7851.1|7857.6|7851.6|7856.1|7850.1|3
1653668860000|2022-05-27 16:27:40|7856.4|7850.4|7857.1|7851.1|7857.1|7851.1|7856.1|7850.1|3
1653668870000|2022-05-27 16:27:50|7859.1|7853.1|7859.1|7853.1|7859.4|7853.4|7859.1|7853.1|8
1653668880000|2022-05-27 16:28:00|7858.9|7852.9|7857.4|7851.4|7858.9|7852.9|7857.4|7851.4|5
1653668890000|2022-05-27 16:28:10|7857.1|7851.1|7857.1|7851.1|7858.1|7852.1|7856.6|7850.6|7
1653668900000|2022-05-27 16:28:20|7856.9|7850.9|7856.1|7850.1|7856.9|7850.9|7856.1|7850.1|0
1653668910000|2022-05-27 16:28:30|7857.6|7851.6|7860.1|7854.1|7860.1|7854.1|7857.6|7851.6|13
1653668920000|2022-05-27 16:28:40|7860.4|7854.4|7861.9|7855.9|7862.1|7856.1|7860.4|7854.4|4
1653668930000|2022-05-27 16:28:50|7861.6|7855.6|7860.1|7854.1|7861.6|7855.6|7858.9|7852.9|19
1653668940000|2022-05-27 16:29:00|7859.9|7853.9|7862.6|7856.6|7863.9|7857.9|7857.6|7851.6|26
1653668950000|2022-05-27 16:29:10|7862.4|7856.4|7862.4|7856.4|7863.1|7857.1|7862.4|7856.4|6
1653668960000|2022-05-27 16:29:20|7862.6|7856.6|7863.9|7857.9|7863.9|7857.9|7862.4|7856.4|5
1653668970000|2022-05-27 16:29:30|7863.4|7857.4|7861.9|7855.9|7863.4|7857.4|7861.9|7855.9|5
1653668980000|2022-05-27 16:29:40|7861.4|7855.4|7860.6|7854.6|7861.6|7855.6|7859.9|7853.9|4
1653668990000|2022-05-27 16:29:50|7860.4|7854.4|7860.6|7854.6|7860.6|7854.6|7860.4|7854.4|1
1653669000000|2022-05-27 16:30:00|7859.4|7853.4|7861.1|7855.1|7862.1|7856.1|7859.1|7853.1|24
1653669020000|2022-05-27 16:30:20|7861.4|7855.4|7864.1|7858.1|7864.4|7858.4|7861.4|7855.4|4
1653669030000|2022-05-27 16:30:30|7864.4|7858.4|7863.6|7857.6|7864.4|7858.4|7862.6|7856.6|6
1653669040000|2022-05-27 16:30:40|7863.1|7857.1|7864.9|7858.9|7864.9|7858.9|7863.1|7857.1|2
1653669050000|2022-05-27 16:30:50|7864.4|7858.4|7863.1|7857.1|7864.4|7858.4|7863.1|7857.1|8
1653669060000|2022-05-27 16:31:00|7863.4|7857.4|7861.1|7855.1|7863.4|7857.4|7859.9|7853.9|15
1653669070000|2022-05-27 16:31:10|7860.6|7854.6|7861.6|7855.6|7861.6|7855.6|7860.6|7854.6|1
1653669080000|2022-05-27 16:31:20|7861.3|7855.3|7859.8|7853.8|7861.3|7855.3|7859.8|7853.8|6
1653669090000|2022-05-27 16:31:30|7860.1|7854.1|7858.8|7852.8|7861.1|7855.1|7858.3|7852.3|11
1653669100000|2022-05-27 16:31:40|7858.3|7852.3|7858.6|7852.6|7858.6|7852.6|7857.6|7851.6|1
1653669110000|2022-05-27 16:31:50|7858.3|7852.3|7859.3|7853.3|7859.6|7853.6|7858.1|7852.1|2
1653669120000|2022-05-27 16:32:00|7859.1|7853.1|7857.1|7851.1|7859.6|7853.6|7856.8|7850.8|8
1653669130000|2022-05-27 16:32:10|7857.3|7851.3|7857.1|7851.1|7857.6|7851.6|7857.1|7851.1|4
1653669140000|2022-05-27 16:32:20|7856.8|7850.8|7857.1|7851.1|7857.6|7851.6|7856.8|7850.8|5
1653669150000|2022-05-27 16:32:30|7857.6|7851.6|7857.6|7851.6|7857.8|7851.8|7857.6|7851.6|9
1653669160000|2022-05-27 16:32:40|7860.8|7854.8|7860.6|7854.6|7861.1|7855.1|7860.6|7854.6|10
1653669170000|2022-05-27 16:32:50|7860.3|7854.3|7862.6|7856.6|7862.6|7856.6|7859.8|7853.8|6
1653669180000|2022-05-27 16:33:00|7862.3|7856.3|7860.6|7854.6|7862.3|7856.3|7860.1|7854.1|8
1653669190000|2022-05-27 16:33:10|7859.8|7853.8|7858.6|7852.6|7859.8|7853.8|7858.6|7852.6|1
1653669200000|2022-05-27 16:33:20|7858.3|7852.3|7860.8|7854.8|7861.1|7855.1|7858.1|7852.1|8
1653669210000|2022-05-27 16:33:30|7861.1|7855.1|7860.3|7854.3|7861.3|7855.3|7860.3|7854.3|2
1653669220000|2022-05-27 16:33:40|7860.1|7854.1|7857.8|7851.8|7860.3|7854.3|7857.8|7851.8|1
1653669230000|2022-05-27 16:33:50|7857.6|7851.6|7858.8|7852.8|7858.8|7852.8|7857.6|7851.6|2
1653669240000|2022-05-27 16:34:00|7859.3|7853.3|7858.6|7852.6|7859.3|7853.3|7858.6|7852.6|3
1653669250000|2022-05-27 16:34:10|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|2
1653669260000|2022-05-27 16:34:20|7859.3|7853.3|7859.6|7853.6|7860.1|7854.1|7859.3|7853.3|5
1653669270000|2022-05-27 16:34:30|7859.3|7853.3|7860.1|7854.1|7860.1|7854.1|7859.3|7853.3|0
1653669280000|2022-05-27 16:34:40|7859.8|7853.8|7859.3|7853.3|7859.8|7853.8|7859.1|7853.1|1
1653669290000|2022-05-27 16:34:50|7860.1|7854.1|7860.3|7854.3|7860.3|7854.3|7859.8|7853.8|4
1653669300000|2022-05-27 16:35:00|7860.1|7854.1|7862.3|7856.3|7862.3|7856.3|7860.1|7854.1|4
1653669310000|2022-05-27 16:35:10|7862.1|7856.1|7860.3|7854.3|7862.1|7856.1|7860.3|7854.3|1
1653669320000|2022-05-27 16:35:20|7860.6|7854.6|7857.8|7851.8|7860.6|7854.6|7857.8|7851.8|2
1653669330000|2022-05-27 16:35:30|7858.3|7852.3|7858.6|7852.6|7858.6|7852.6|7858.3|7852.3|3
1653669340000|2022-05-27 16:35:40|7860.1|7854.1|7859.8|7853.8|7860.1|7854.1|7859.8|7853.8|2
1653669350000|2022-05-27 16:35:50|7860.1|7854.1|7860.8|7854.8|7860.8|7854.8|7860.1|7854.1|1
1653669360000|2022-05-27 16:36:00|7861.1|7855.1|7859.3|7853.3|7861.3|7855.3|7859.3|7853.3|5
1653669370000|2022-05-27 16:36:10|7859.8|7853.8|7861.1|7855.1|7861.1|7855.1|7859.8|7853.8|1
1653669380000|2022-05-27 16:36:20|7860.6|7854.6|7861.3|7855.3|7861.3|7855.3|7860.1|7854.1|6
1653669390000|2022-05-27 16:36:30|7862.3|7856.3|7862.8|7856.8|7863.1|7857.1|7862.3|7856.3|5
1653669400000|2022-05-27 16:36:40|7864.1|7858.1|7866.3|7860.3|7867.3|7861.3|7864.1|7858.1|16
1653669410000|2022-05-27 16:36:50|7866.6|7860.6|7866.5|7860.5|7867.1|7861.1|7866.5|7860.5|1
1653669420000|2022-05-27 16:37:00|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7866.8|7860.8|3
1653669430000|2022-05-27 16:37:10|7867.6|7861.6|7865.6|7859.6|7868.6|7862.6|7865.6|7859.6|13
1653669440000|2022-05-27 16:37:20|7865.1|7859.1|7863.8|7857.8|7865.6|7859.6|7863.3|7857.3|5
1653669450000|2022-05-27 16:37:30|7863.6|7857.6|7861.8|7855.8|7863.6|7857.6|7861.8|7855.8|9
1653669460000|2022-05-27 16:37:40|||||||||1
1653669470000|2022-05-27 16:37:50|7860.6|7854.6|7860.1|7854.1|7860.8|7854.8|7860.1|7854.1|5
1653669480000|2022-05-27 16:38:00|7863.8|7857.8|7862.8|7856.8|7863.8|7857.8|7862.8|7856.8|9
1653669490000|2022-05-27 16:38:10|7863.3|7857.3|7863.8|7857.8|7863.8|7857.8|7863.3|7857.3|3
1653669500000|2022-05-27 16:38:20|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|2
1653669510000|2022-05-27 16:38:30|7863.8|7857.8|7862.8|7856.8|7863.8|7857.8|7861.6|7855.6|21
1653669520000|2022-05-27 16:38:40|7861.6|7855.6|7859.8|7853.8|7861.6|7855.6|7858.8|7852.8|3
1653669530000|2022-05-27 16:38:50|7859.6|7853.6|7860.8|7854.8|7860.8|7854.8|7859.3|7853.3|9
1653669540000|2022-05-27 16:39:00|7860.6|7854.6|7860.3|7854.3|7861.3|7855.3|7859.8|7853.8|10
1653669550000|2022-05-27 16:39:10|7860.6|7854.6|7859.3|7853.3|7860.8|7854.8|7859.3|7853.3|5
1653669560000|2022-05-27 16:39:20|7859|7853|7860.5|7854.5|7861.5|7855.5|7859|7853|24
1653669570000|2022-05-27 16:39:30|7861|7855|7861.3|7855.3|7861.3|7855.3|7861|7855|7
1653669580000|2022-05-27 16:39:40|7861.7|7855.7|7861.7|7855.7|7862|7856|7861.7|7855.7|3
1653669590000|2022-05-27 16:39:50|7861.2|7855.2|7862|7856|7862.5|7856.5|7861.2|7855.2|4
1653669600000|2022-05-27 16:40:00|7862.2|7856.2|7861.3|7855.3|7862.5|7856.5|7861.3|7855.3|7
1653669610000|2022-05-27 16:40:10|7861|7855|7860|7854|7861|7855|7860|7854|3
1653669620000|2022-05-27 16:40:20|7859.5|7853.5|7859.3|7853.3|7859.5|7853.5|7857.7|7851.7|6
1653669630000|2022-05-27 16:40:30|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|1
1653669650000|2022-05-27 16:40:50|7858|7852|7857.3|7851.3|7858.3|7852.3|7856.8|7850.8|9
1653669660000|2022-05-27 16:41:00|7857|7851|7855|7849|7857|7851|7855|7849|3
1653669670000|2022-05-27 16:41:10|7854.8|7848.8|7852.8|7846.8|7854.8|7848.8|7852.3|7846.3|3
1653669680000|2022-05-27 16:41:20|7852.5|7846.5|7852.5|7846.5|7853.8|7847.8|7852.3|7846.3|7
1653669690000|2022-05-27 16:41:30|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1653669700000|2022-05-27 16:41:40|7852.5|7846.5|7852.8|7846.8|7852.8|7846.8|7852.5|7846.5|0
1653669710000|2022-05-27 16:41:50|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|7851.8|7845.8|0
1653669720000|2022-05-27 16:42:00|7851.5|7845.5|7848.5|7842.5|7851.5|7845.5|7848.5|7842.5|11
1653669730000|2022-05-27 16:42:10|7848.3|7842.3|7848.5|7842.5|7848.5|7842.5|7848.3|7842.3|6
1653669740000|2022-05-27 16:42:20|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|0
1653669750000|2022-05-27 16:42:30|7849.3|7843.3|7852.3|7846.3|7853.1|7847.1|7848.8|7842.8|5
1653669760000|2022-05-27 16:42:40|7852.1|7846.1|7852.3|7846.3|7852.8|7846.8|7852.1|7846.1|3
1653669770000|2022-05-27 16:42:50|7852.1|7846.1|7851.8|7845.8|7852.1|7846.1|7851.8|7845.8|1
1653669780000|2022-05-27 16:43:00|7851.3|7845.3|7851.5|7845.5|7851.5|7845.5|7851.3|7845.3|2
1653669790000|2022-05-27 16:43:10|7852.1|7846.1|7852.3|7846.3|7852.5|7846.5|7852.1|7846.1|6
1653669800000|2022-05-27 16:43:20|7852|7846|7849|7843|7852|7846|7849|7843|0
1653669810000|2022-05-27 16:43:30|7848.8|7842.8|7847|7841|7848.8|7842.8|7847|7841|1
1653669830000|2022-05-27 16:43:50|7847.5|7841.5|7845.6|7839.6|7847.5|7841.5|7845|7839|5
1653669840000|2022-05-27 16:44:00|7845.8|7839.8|7846.1|7840.1|7846.1|7840.1|7845.8|7839.8|2
1653669850000|2022-05-27 16:44:10|||||||||3
1653669860000|2022-05-27 16:44:20|||||||||1
1653669870000|2022-05-27 16:44:30|7845.6|7839.6|7848|7842|7848|7842|7845.6|7839.6|7
1653669880000|2022-05-27 16:44:40|7848.5|7842.5|7850|7844|7850|7844|7848.5|7842.5|11
1653669890000|2022-05-27 16:44:50|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|1
1653669900000|2022-05-27 16:45:00|7850.8|7844.8|7850|7844|7850.8|7844.8|7850|7844|3
1653669910000|2022-05-27 16:45:10|||||||||2
1653669920000|2022-05-27 16:45:20|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|7850.3|7844.3|0
1653669930000|2022-05-27 16:45:30|||||||||7
1653669940000|2022-05-27 16:45:40|7850|7844|7848.3|7842.3|7850|7844|7848.3|7842.3|6
1653669960000|2022-05-27 16:46:00|7848|7842|7847.5|7841.5|7848|7842|7847.5|7841.5|2
1653669970000|2022-05-27 16:46:10|7847.3|7841.3|7847.3|7841.3|7847.3|7841.3|7847.3|7841.3|4
1653669980000|2022-05-27 16:46:20|7844.8|7838.8|7845.3|7839.3|7845.8|7839.8|7844.3|7838.3|7
1653669990000|2022-05-27 16:46:30|7846.3|7840.3|7846|7840|7846.3|7840.3|7846|7840|22
1653670000000|2022-05-27 16:46:40|7843|7837|7842.5|7836.5|7843|7837|7842|7836|8
1653670010000|2022-05-27 16:46:50|7842|7836|7842|7836|7842|7836|7841.3|7835.3|2
1653670020000|2022-05-27 16:47:00|||||||||1
1653670030000|2022-05-27 16:47:10|7842.5|7836.5|7841.8|7835.8|7842.5|7836.5|7841.8|7835.8|10
1653670040000|2022-05-27 16:47:20|7841.3|7835.3|7841|7835|7841.5|7835.5|7840.8|7834.8|3
1653670050000|2022-05-27 16:47:30|7841.2|7835.2|7840.7|7834.7|7841.2|7835.2|7840.7|7834.7|1
1653670070000|2022-05-27 16:47:50|7841.5|7835.5|7842.7|7836.7|7843|7837|7841.5|7835.5|2
1653670080000|2022-05-27 16:48:00|7842.5|7836.5|7843.7|7837.7|7843.7|7837.7|7842.2|7836.2|15
1653670090000|2022-05-27 16:48:10|7844.2|7838.2|7844.2|7838.2|7844.7|7838.7|7844.2|7838.2|1
1653670100000|2022-05-27 16:48:20|7846.2|7840.2|7846|7840|7847.2|7841.2|7846|7840|15
1653670110000|2022-05-27 16:48:30|7845.7|7839.7|7845.7|7839.7|7845.7|7839.7|7845.7|7839.7|1
1653670120000|2022-05-27 16:48:40|7845.5|7839.5|7839.7|7833.7|7845.5|7839.5|7839.5|7833.5|19
1653670130000|2022-05-27 16:48:50|7840|7834|7840|7834|7840|7834|7840|7834|0
1653670140000|2022-05-27 16:49:00|7839.7|7833.7|7838.7|7832.7|7839.7|7833.7|7838.5|7832.5|4
1653670150000|2022-05-27 16:49:10|7838.5|7832.5|7840|7834|7840.5|7834.5|7838.5|7832.5|4
1653670160000|2022-05-27 16:49:20|7840.2|7834.2|7840.2|7834.2|7840.5|7834.5|7840.2|7834.2|4
1653670170000|2022-05-27 16:49:30|7840|7834|7842|7836|7842.2|7836.2|7840|7834|9
1653670180000|2022-05-27 16:49:40|7841.7|7835.7|7841.5|7835.5|7841.7|7835.7|7841.5|7835.5|0
1653670190000|2022-05-27 16:49:50|||||||||1
1653670200000|2022-05-27 16:50:00|7841|7835|7839.7|7833.7|7841|7835|7839.7|7833.7|1
1653670210000|2022-05-27 16:50:10|7840|7834|7839.2|7833.2|7840|7834|7838.2|7832.2|13
1653670220000|2022-05-27 16:50:20|7838.7|7832.7|7839.2|7833.2|7839.2|7833.2|7838.2|7832.2|26
1653670230000|2022-05-27 16:50:30|7838.5|7832.5|7838.7|7832.7|7838.7|7832.7|7838.5|7832.5|20
1653670240000|2022-05-27 16:50:40|7838.5|7832.5|7834.7|7828.7|7838.5|7832.5|7834.7|7828.7|10
1653670250000|2022-05-27 16:50:50|7834.5|7828.5|7833.5|7827.5|7834.7|7828.7|7833.5|7827.5|7
1653670260000|2022-05-27 16:51:00|7834|7828|7834|7828|7834.5|7828.5|7833.7|7827.7|6
1653670270000|2022-05-27 16:51:10|7834.5|7828.5|7834|7828|7834.5|7828.5|7833.2|7827.2|2
1653670280000|2022-05-27 16:51:20|7834.5|7828.5|7833|7827|7834.5|7828.5|7832.7|7826.7|3
1653670290000|2022-05-27 16:51:30|7834|7828|7836.3|7830.3|7837.2|7831.2|7834|7828|31
1653670300000|2022-05-27 16:51:40|7836.8|7830.8|7836.5|7830.5|7836.8|7830.8|7835.8|7829.8|5
1653670310000|2022-05-27 16:51:50|7836.3|7830.3|7836|7830|7836.3|7830.3|7836|7830|0
1653670320000|2022-05-27 16:52:00|7835.8|7829.8|7836.5|7830.5|7836.5|7830.5|7835.8|7829.8|2
1653670330000|2022-05-27 16:52:10|7836.7|7830.7|7836.7|7830.7|7837|7831|7836.7|7830.7|1
1653670340000|2022-05-27 16:52:20|7837|7831|7837|7831|7837|7831|7837|7831|1
1653670350000|2022-05-27 16:52:30|7837.3|7831.3|7838.3|7832.3|7838.3|7832.3|7837|7831|2
1653670360000|2022-05-27 16:52:40|7838.2|7832.2|7838|7832|7838.2|7832.2|7838|7832|0
1653670370000|2022-05-27 16:52:50|7838.2|7832.2|7837.2|7831.2|7838.2|7832.2|7837.2|7831.2|5
1653670380000|2022-05-27 16:53:00|7837|7831|7836.7|7830.7|7837|7831|7836.7|7830.7|2
1653670390000|2022-05-27 16:53:10|7837|7831|7833|7827|7837|7831|7832.7|7826.7|9
1653670400000|2022-05-27 16:53:20|7832.7|7826.7|7833|7827|7833.5|7827.5|7832.5|7826.5|4
1653670410000|2022-05-27 16:53:30|7833.5|7827.5|7833|7827|7833.5|7827.5|7833|7827|1
1653670430000|2022-05-27 16:53:50|7833.2|7827.2|7832.5|7826.5|7833.2|7827.2|7832.5|7826.5|13
1653670440000|2022-05-27 16:54:00|7832|7826|7832.5|7826.5|7832.5|7826.5|7831.7|7825.7|19
1653670450000|2022-05-27 16:54:10|7832.7|7826.7|7835.2|7829.2|7835.2|7829.2|7832.7|7826.7|8
1653670460000|2022-05-27 16:54:20|7834.7|7828.7|7835.7|7829.7|7835.7|7829.7|7834.7|7828.7|5
1653670470000|2022-05-27 16:54:30|7835.5|7829.5|7837|7831|7837.2|7831.2|7835.5|7829.5|28
1653670480000|2022-05-27 16:54:40|7837.2|7831.2|7837|7831|7837.2|7831.2|7836.5|7830.5|2
1653670490000|2022-05-27 16:54:50|7836|7830|7837.2|7831.2|7837.2|7831.2|7836|7830|3
1653670500000|2022-05-27 16:55:00|7839.2|7833.2|7838.7|7832.7|7840.7|7834.7|7838.7|7832.7|8
1653670510000|2022-05-27 16:55:10|7838.2|7832.2|7836.7|7830.7|7838.2|7832.2|7836.7|7830.7|7
1653670520000|2022-05-27 16:55:20|7836.5|7830.5|7836|7830|7836.5|7830.5|7836|7830|3
1653670530000|2022-05-27 16:55:30|7835.5|7829.5|7835.5|7829.5|7835.5|7829.5|7835.5|7829.5|2
1653670540000|2022-05-27 16:55:40|7835.2|7829.2|7834.2|7828.2|7835.5|7829.5|7834.2|7828.2|8
1653670550000|2022-05-27 16:55:50|7834|7828|7833.2|7827.2|7834.2|7828.2|7833|7827|8
1653670560000|2022-05-27 16:56:00|7833|7827|7834.5|7828.5|7834.5|7828.5|7832.5|7826.5|19
1653670570000|2022-05-27 16:56:10|7834.7|7828.7|7835|7829|7835|7829|7834.7|7828.7|5
1653670580000|2022-05-27 16:56:20|7834.2|7828.2|7834.5|7828.5|7834.5|7828.5|7834.2|7828.2|2
1653670590000|2022-05-27 16:56:30|7834.7|7828.7|7834.5|7828.5|7834.7|7828.7|7834.5|7828.5|2
1653670600000|2022-05-27 16:56:40|7834|7828|7834.5|7828.5|7834.5|7828.5|7834|7828|5
1653670610000|2022-05-27 16:56:50|7834.7|7828.7|7836.5|7830.5|7837.5|7831.5|7834.7|7828.7|7
1653670620000|2022-05-27 16:57:00|||||||||1
1653670640000|2022-05-27 16:57:20|7836.2|7830.2|7835.5|7829.5|7836.2|7830.2|7834|7828|7
1653670650000|2022-05-27 16:57:30|7835.2|7829.2|7836|7830|7836|7830|7835|7829|2
1653670670000|2022-05-27 16:57:50|7835.5|7829.5|7835.5|7829.5|7835.5|7829.5|7835.2|7829.2|1
1653670680000|2022-05-27 16:58:00|7836|7830|7835.5|7829.5|7836|7830|7835.5|7829.5|5
1653670690000|2022-05-27 16:58:10|7835.2|7829.2|7832.7|7826.7|7835.2|7829.2|7832.7|7826.7|4
1653670700000|2022-05-27 16:58:20|7833|7827|7833|7827|7833|7827|7833|7827|1
1653670710000|2022-05-27 16:58:30|7832.7|7826.7|7832.5|7826.5|7832.7|7826.7|7832.5|7826.5|0
1653670720000|2022-05-27 16:58:40|7832|7826|7829|7823|7832|7826|7829|7823|7
1653670740000|2022-05-27 16:59:00|7828.7|7822.7|7824.7|7818.7|7828.7|7822.7|7824.7|7818.7|12
1653670750000|2022-05-27 16:59:10|7824.5|7818.5|7826.3|7820.3|7826.8|7820.8|7824.5|7818.5|9
1653670760000|2022-05-27 16:59:20|7826.5|7820.5|7827|7821|7827|7821|7826.5|7820.5|1
1653670770000|2022-05-27 16:59:30|7827.3|7821.3|7828|7822|7828|7822|7827.3|7821.3|5
1653670780000|2022-05-27 16:59:40|7827.8|7821.8|7828.8|7822.8|7828.8|7822.8|7827.8|7821.8|10
1653670800000|2022-05-27 17:00:00|7829|7823|7827.5|7821.5|7829|7823|7827.5|7821.5|12
1653670810000|2022-05-27 17:00:10|7827|7821|7827|7821|7827|7821|7827|7821|1
1653670820000|2022-05-27 17:00:20|7827.2|7821.2|7828.3|7822.3|7828.5|7822.5|7827.2|7821.2|17
1653670830000|2022-05-27 17:00:30|7827.7|7821.7|7828.3|7822.3|7828.3|7822.3|7827.7|7821.7|6
1653670840000|2022-05-27 17:00:40|7828|7822|7830.5|7824.5|7830.5|7824.5|7828|7822|8
1653670850000|2022-05-27 17:00:50|||||||||1
1653670860000|2022-05-27 17:01:00|7831|7825|7829.8|7823.8|7831|7825|7829.8|7823.8|4
1653670870000|2022-05-27 17:01:10|7829.5|7823.5|7829.3|7823.3|7829.5|7823.5|7829.3|7823.3|0
1653670880000|2022-05-27 17:01:20|7829.5|7823.5|7829.3|7823.3|7829.5|7823.5|7829.3|7823.3|0
1653670890000|2022-05-27 17:01:30|7829|7823|7826|7820|7829|7823|7826|7820|8
1653670900000|2022-05-27 17:01:40|7825.8|7819.8|7826.3|7820.3|7826.5|7820.5|7825.8|7819.8|10
1653670910000|2022-05-27 17:01:50|7826.5|7820.5|7828|7822|7828|7822|7826.5|7820.5|5
1653670920000|2022-05-27 17:02:00|7829|7823|7828.8|7822.8|7829|7823|7828|7822|8
1653670930000|2022-05-27 17:02:10|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|0
1653670940000|2022-05-27 17:02:20|7829.5|7823.5|7829.5|7823.5|7831.5|7825.5|7829.5|7823.5|2
1653670950000|2022-05-27 17:02:30|7830.3|7824.3|7829.5|7823.5|7830.3|7824.3|7829.5|7823.5|0
1653670960000|2022-05-27 17:02:40|7829.8|7823.8|7828|7822|7830|7824|7828|7822|3
1653670970000|2022-05-27 17:02:50|7827.8|7821.8|7827.5|7821.5|7827.8|7821.8|7826.5|7820.5|4
1653670980000|2022-05-27 17:03:00|7827.8|7821.8|7827.3|7821.3|7828|7822|7827.3|7821.3|5
1653670990000|2022-05-27 17:03:10|7827.5|7821.5|7827.8|7821.8|7827.8|7821.8|7827.5|7821.5|3
1653671000000|2022-05-27 17:03:20|7828|7822|7827.8|7821.8|7828|7822|7827.8|7821.8|0
1653671010000|2022-05-27 17:03:30|7828|7822|7828.5|7822.5|7828.5|7822.5|7827.8|7821.8|6
1653671020000|2022-05-27 17:03:40|7828.8|7822.8|7828|7822|7828.8|7822.8|7828|7822|6
1653671030000|2022-05-27 17:03:50|7827.8|7821.8|7826.8|7820.8|7827.8|7821.8|7826.8|7820.8|0
1653671040000|2022-05-27 17:04:00|7828.3|7822.3|7827.8|7821.8|7828.5|7822.5|7827.8|7821.8|14
1653671050000|2022-05-27 17:04:10|7827.5|7821.5|7827.3|7821.3|7827.5|7821.5|7827.3|7821.3|0
1653671060000|2022-05-27 17:04:20|7826.8|7820.8|7826.8|7820.8|7826.8|7820.8|7826.8|7820.8|1
1653671070000|2022-05-27 17:04:30|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|1
1653671090000|2022-05-27 17:04:50|7826.2|7820.2|7824.3|7818.3|7826.2|7820.2|7824.3|7818.3|2
1653671100000|2022-05-27 17:05:00|7824|7818|7823.5|7817.5|7824|7818|7823.3|7817.3|9
1653671110000|2022-05-27 17:05:10|7823.3|7817.3|7823|7817|7823.5|7817.5|7823|7817|0
1653671120000|2022-05-27 17:05:20|7823.3|7817.3|7823.5|7817.5|7823.5|7817.5|7823|7817|5
1653671130000|2022-05-27 17:05:30|7821.5|7815.5|7821.5|7815.5|7821.8|7815.8|7819.3|7813.3|28
1653671140000|2022-05-27 17:05:40|7821.8|7815.8|7822.3|7816.3|7822.5|7816.5|7821.8|7815.8|9
1653671150000|2022-05-27 17:05:50|7821.8|7815.8|7821.8|7815.8|7822|7816|7821|7815|4
1653671160000|2022-05-27 17:06:00|7821|7815|7821.3|7815.3|7821.8|7815.8|7820.8|7814.8|7
1653671170000|2022-05-27 17:06:10|7821.8|7815.8|7822.3|7816.3|7822.3|7816.3|7821.3|7815.3|0
1653671180000|2022-05-27 17:06:20|7823.8|7817.8|7823.5|7817.5|7823.8|7817.8|7823.5|7817.5|4
1653671190000|2022-05-27 17:06:30|7823.8|7817.8|7823.8|7817.8|7823.8|7817.8|7823.8|7817.8|4
1653671200000|2022-05-27 17:06:40|||||||||2
1653671210000|2022-05-27 17:06:50|7824.5|7818.5|7824.3|7818.3|7824.8|7818.8|7824.3|7818.3|4
1653671220000|2022-05-27 17:07:00|7824.5|7818.5|7823|7817|7824.5|7818.5|7823|7817|5
1653671230000|2022-05-27 17:07:10|7826|7820|7824.8|7818.8|7826.5|7820.5|7824.8|7818.8|5
1653671240000|2022-05-27 17:07:20|7824.5|7818.5|7822|7816|7824.5|7818.5|7821.5|7815.5|7
1653671250000|2022-05-27 17:07:30|7822.3|7816.3|7822.5|7816.5|7822.5|7816.5|7822.3|7816.3|1
1653671260000|2022-05-27 17:07:40|7822.3|7816.3|7822|7816|7822.3|7816.3|7821.8|7815.8|0
1653671270000|2022-05-27 17:07:50|7822.3|7816.3|7821.8|7815.8|7822.3|7816.3|7821.8|7815.8|1
1653671280000|2022-05-27 17:08:00|7821.5|7815.5|7821.5|7815.5|7822|7816|7820.5|7814.5|14
1653671290000|2022-05-27 17:08:10|7821.8|7815.8|7821.8|7815.8|7821.8|7815.8|7821|7815|3
1653671300000|2022-05-27 17:08:20|7821.7|7815.7|7822|7816|7822.3|7816.3|7821.7|7815.7|0
1653671310000|2022-05-27 17:08:30|7822.3|7816.3|7822|7816|7822.3|7816.3|7822|7816|0
1653671320000|2022-05-27 17:08:40|7821.5|7815.5|7821.5|7815.5|7821.5|7815.5|7821.5|7815.5|0
1653671330000|2022-05-27 17:08:50|7822.3|7816.3|7822.2|7816.2|7823.3|7817.3|7822.2|7816.2|1
1653671340000|2022-05-27 17:09:00|7822.8|7816.8|7823|7817|7823.5|7817.5|7822.3|7816.3|6
1653671350000|2022-05-27 17:09:10|7823.3|7817.3|7822.7|7816.7|7823.3|7817.3|7822.7|7816.7|1
1653671360000|2022-05-27 17:09:20|7823|7817|7823.3|7817.3|7823.3|7817.3|7823|7817|1
1653671370000|2022-05-27 17:09:30|7824.2|7818.2|7824.3|7818.3|7824.5|7818.5|7824.2|7818.2|4
1653671380000|2022-05-27 17:09:40|7824|7818|7824|7818|7824|7818|7824|7818|0
1653671390000|2022-05-27 17:09:50|7824.3|7818.3|7823.3|7817.3|7824.8|7818.8|7823.3|7817.3|0
1653671400000|2022-05-27 17:10:00|7824|7818|7825|7819|7825.3|7819.3|7824|7818|5
1653671410000|2022-05-27 17:10:10|7825.3|7819.3|7825|7819|7825.3|7819.3|7825|7819|0
1653671420000|2022-05-27 17:10:20|7824.5|7818.5|7824.3|7818.3|7824.5|7818.5|7824.3|7818.3|2
1653671430000|2022-05-27 17:10:30|7825.3|7819.3|7824.3|7818.3|7825.3|7819.3|7824|7818|9
1653671440000|2022-05-27 17:10:40|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|0
1653671450000|2022-05-27 17:10:50|||||||||3
1653671460000|2022-05-27 17:11:00|7825.3|7819.3|7825.7|7819.7|7825.7|7819.7|7824.5|7818.5|8
1653671470000|2022-05-27 17:11:10|7825.5|7819.5|7825|7819|7825.5|7819.5|7825|7819|1
1653671490000|2022-05-27 17:11:30|7825.3|7819.3|7827.3|7821.3|7827.3|7821.3|7825.3|7819.3|6
1653671500000|2022-05-27 17:11:40|7827|7821|7827.3|7821.3|7827.3|7821.3|7827|7821|0
1653671510000|2022-05-27 17:11:50|||||||||1
1653671520000|2022-05-27 17:12:00|7828|7822|7827.5|7821.5|7828|7822|7827.5|7821.5|7
1653671530000|2022-05-27 17:12:10|7828|7822|7827.5|7821.5|7828|7822|7827.5|7821.5|0
1653671540000|2022-05-27 17:12:20|7827.3|7821.3|7828.3|7822.3|7828.3|7822.3|7827.3|7821.3|3
1653671560000|2022-05-27 17:12:40|7824|7818|7824.5|7818.5|7824.5|7818.5|7824|7818|7
1653671570000|2022-05-27 17:12:50|7825.3|7819.3|7825.3|7819.3|7825.5|7819.5|7825.3|7819.3|1
1653671580000|2022-05-27 17:13:00|7825.5|7819.5|7824.3|7818.3|7827|7821|7824.3|7818.3|2
1653671590000|2022-05-27 17:13:10|7824|7818|7824.8|7818.8|7824.8|7818.8|7824|7818|0
1653671600000|2022-05-27 17:13:20|7825.7|7819.7|7826|7820|7826.3|7820.3|7825.7|7819.7|6
1653671610000|2022-05-27 17:13:30|7826.5|7820.5|7826|7820|7826.5|7820.5|7825|7819|8
1653671620000|2022-05-27 17:13:40|7825.5|7819.5|7825.5|7819.5|7825.5|7819.5|7825.2|7819.2|0
1653671630000|2022-05-27 17:13:50|7826|7820|7829|7823|7829|7823|7825.7|7819.7|11
1653671640000|2022-05-27 17:14:00|7828.7|7822.7|7833.5|7827.5|7834|7828|7828.5|7822.5|28
1653671650000|2022-05-27 17:14:10|7833.7|7827.7|7832.5|7826.5|7835.2|7829.2|7832.5|7826.5|10
1653671660000|2022-05-27 17:14:20|7832.2|7826.2|7830.2|7824.2|7832.2|7826.2|7830.2|7824.2|1
1653671670000|2022-05-27 17:14:30|7830|7824|7830|7824|7830|7824|7830|7824|1
1653671680000|2022-05-27 17:14:40|7829.7|7823.7|7829.7|7823.7|7829.7|7823.7|7829.7|7823.7|0
1653671690000|2022-05-27 17:14:50|7829.5|7823.5|7828|7822|7829.5|7823.5|7828|7822|2
1653671700000|2022-05-27 17:15:00|7829.7|7823.7|7829.7|7823.7|7830.2|7824.2|7829.7|7823.7|6
1653671710000|2022-05-27 17:15:10|7829.2|7823.2|7828.7|7822.7|7829.2|7823.2|7828.7|7822.7|0
1653671720000|2022-05-27 17:15:20|7830.2|7824.2|7830.4|7824.4|7830.7|7824.7|7829.7|7823.7|9
1653671730000|2022-05-27 17:15:30|7831|7825|7827|7821|7831|7825|7827|7821|5
1653671740000|2022-05-27 17:15:40|7827.2|7821.2|7829|7823|7829|7823|7827.2|7821.2|3
1653671750000|2022-05-27 17:15:50|7829.5|7823.5|7830.5|7824.5|7831.7|7825.7|7829.5|7823.5|16
1653671760000|2022-05-27 17:16:00|7830.7|7824.7|7830.5|7824.5|7830.7|7824.7|7830.5|7824.5|2
1653671770000|2022-05-27 17:16:10|7830.2|7824.2|7830|7824|7830.2|7824.2|7829.2|7823.2|3
1653671780000|2022-05-27 17:16:20|7830.2|7824.2|7831.7|7825.7|7832.2|7826.2|7830|7824|7
1653671790000|2022-05-27 17:16:30|7832|7826|7835.7|7829.7|7835.7|7829.7|7831.7|7825.7|7
1653671800000|2022-05-27 17:16:40|7835.2|7829.2|7835|7829|7835.2|7829.2|7835|7829|3
1653671820000|2022-05-27 17:17:00|7834.7|7828.7|7835|7829|7835.2|7829.2|7834.5|7828.5|2
1653671830000|2022-05-27 17:17:10|7835.5|7829.5|7834.7|7828.7|7835.5|7829.5|7834.2|7828.2|3
1653671840000|2022-05-27 17:17:20|7835.2|7829.2|7835.2|7829.2|7836.2|7830.2|7834.7|7828.7|8
1653671850000|2022-05-27 17:17:30|7834.7|7828.7|7834.5|7828.5|7834.7|7828.7|7834.2|7828.2|3
1653671860000|2022-05-27 17:17:40|7834.7|7828.7|7834.7|7828.7|7834.7|7828.7|7834.7|7828.7|0
1653671870000|2022-05-27 17:17:50|7834.2|7828.2|7834|7828|7834.2|7828.2|7833.7|7827.7|0
1653671880000|2022-05-27 17:18:00|7834.7|7828.7|7833.5|7827.5|7834.7|7828.7|7833.5|7827.5|3
1653671890000|2022-05-27 17:18:10|7834|7828|7833.7|7827.7|7834|7828|7833.2|7827.2|2
1653671900000|2022-05-27 17:18:20|7833.5|7827.5|7833.5|7827.5|7834.2|7828.2|7833.5|7827.5|5
1653671910000|2022-05-27 17:18:30|7833|7827|7833|7827|7833|7827|7833|7827|0
1653671920000|2022-05-27 17:18:40|7833.2|7827.2|7833|7827|7833.2|7827.2|7833|7827|1
1653671930000|2022-05-27 17:18:50|||||||||2
1653671940000|2022-05-27 17:19:00|7836|7830|7835.5|7829.5|7836|7830|7835.5|7829.5|9
1653671950000|2022-05-27 17:19:10|7835.2|7829.2|7834.7|7828.7|7835.2|7829.2|7834.7|7828.7|0
1653671960000|2022-05-27 17:19:20|7835|7829|7835|7829|7835|7829|7835|7829|2
1653671970000|2022-05-27 17:19:30|7834.5|7828.5|7834.5|7828.5|7834.7|7828.7|7834.5|7828.5|0
1653671980000|2022-05-27 17:19:40|7835|7829|7835|7829|7835|7829|7835|7829|0
1653672000000|2022-05-27 17:20:00|7834.7|7828.7|7834.2|7828.2|7834.7|7828.7|7833.5|7827.5|5
1653672020000|2022-05-27 17:20:20|7834.5|7828.5|7834.2|7828.2|7835.2|7829.2|7834.2|7828.2|10
1653672030000|2022-05-27 17:20:30|7834|7828|7833.7|7827.7|7834|7828|7833.7|7827.7|0
1653672040000|2022-05-27 17:20:40|7833.5|7827.5|7833.7|7827.7|7834.5|7828.5|7833.5|7827.5|8
1653672050000|2022-05-27 17:20:50|7833.5|7827.5|7833|7827|7833.5|7827.5|7833|7827|3
1653672060000|2022-05-27 17:21:00|7833.7|7827.7|7833.5|7827.5|7833.7|7827.7|7833.5|7827.5|3
1653672080000|2022-05-27 17:21:20|7835|7829|7834.2|7828.2|7835.2|7829.2|7834.2|7828.2|13
1653672090000|2022-05-27 17:21:30|7834|7828|7834|7828|7834.2|7828.2|7834|7828|0
1653672100000|2022-05-27 17:21:40|7833.2|7827.2|7833|7827|7833.7|7827.7|7833|7827|8
1653672110000|2022-05-27 17:21:50|7832.5|7826.5|7833.2|7827.2|7833.5|7827.5|7832.5|7826.5|10
1653672120000|2022-05-27 17:22:00|7833|7827|7833|7827|7833|7827|7833|7827|0
1653672130000|2022-05-27 17:22:10|7832.5|7826.5|7831.5|7825.5|7832.5|7826.5|7831.5|7825.5|2
1653672140000|2022-05-27 17:22:20|7831.7|7825.7|7831.7|7825.7|7833|7827|7831.7|7825.7|9
1653672160000|2022-05-27 17:22:40|7831.2|7825.2|7831.7|7825.7|7832.2|7826.2|7831.2|7825.2|6
1653672170000|2022-05-27 17:22:50|7831|7825|7831|7825|7831|7825|7831|7825|0
1653672180000|2022-05-27 17:23:00|7832|7826|7831.2|7825.2|7832.2|7826.2|7830.7|7824.7|13
1653672190000|2022-05-27 17:23:10|7831.5|7825.5|7832.2|7826.2|7832.2|7826.2|7831.5|7825.5|3
1653672200000|2022-05-27 17:23:20|7832|7826|7830.5|7824.5|7832.2|7826.2|7830|7824|6
1653672210000|2022-05-27 17:23:30|7830.7|7824.7|7831|7825|7831|7825|7830.7|7824.7|0
1653672220000|2022-05-27 17:23:40|7830.7|7824.7|7830.7|7824.7|7831.2|7825.2|7830.2|7824.2|5
1653672240000|2022-05-27 17:24:00|7830.5|7824.5|7830.2|7824.2|7830.7|7824.7|7830.2|7824.2|1
1653672250000|2022-05-27 17:24:10|7829|7823|7829.7|7823.7|7830|7824|7829|7823|8
1653672260000|2022-05-27 17:24:20|7830|7824|7830.7|7824.7|7830.7|7824.7|7830|7824|3
1653672280000|2022-05-27 17:24:40|7831|7825|7830.7|7824.7|7831|7825|7830.7|7824.7|0
1653672290000|2022-05-27 17:24:50|7831|7825|7830.2|7824.2|7831|7825|7830.2|7824.2|1
1653672300000|2022-05-27 17:25:00|7830.5|7824.5|7829.7|7823.7|7830.5|7824.5|7829.5|7823.5|2
1653672310000|2022-05-27 17:25:10|7829|7823|7829|7823|7829|7823|7828.7|7822.7|1
1653672320000|2022-05-27 17:25:20|7827.7|7821.7|7827.5|7821.5|7827.7|7821.7|7826.5|7820.5|15
1653672330000|2022-05-27 17:25:30|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|7827.2|7821.2|0
1653672340000|2022-05-27 17:25:40|7827|7821|7826.7|7820.7|7827.2|7821.2|7826.5|7820.5|18
1653672350000|2022-05-27 17:25:50|7827.5|7821.5|7827.2|7821.2|7827.7|7821.7|7827.2|7821.2|6
1653672360000|2022-05-27 17:26:00|7826.5|7820.5|7827.2|7821.2|7827.5|7821.5|7826.5|7820.5|8
1653672380000|2022-05-27 17:26:20|7827|7821|7827|7821|7827|7821|7827|7821|3
1653672390000|2022-05-27 17:26:30|7827.5|7821.5|7827.7|7821.7|7827.7|7821.7|7827|7821|0
1653672400000|2022-05-27 17:26:40|7827.5|7821.5|7828.2|7822.2|7828.2|7822.2|7827.2|7821.2|8
1653672420000|2022-05-27 17:27:00|7828|7822|7830.2|7824.2|7830.5|7824.5|7827.7|7821.7|13
1653672430000|2022-05-27 17:27:10|7830.5|7824.5|7830.7|7824.7|7830.7|7824.7|7830.5|7824.5|1
1653672440000|2022-05-27 17:27:20|7831|7825|7830.5|7824.5|7831.7|7825.7|7830.5|7824.5|12
1653672450000|2022-05-27 17:27:30|7830.7|7824.7|7831.5|7825.5|7831.5|7825.5|7830.7|7824.7|4
1653672460000|2022-05-27 17:27:40|7831.7|7825.7|7832|7826|7832|7826|7831.7|7825.7|0
1653672470000|2022-05-27 17:27:50|7831.7|7825.7|7832.2|7826.2|7833.7|7827.7|7831.7|7825.7|7
1653672480000|2022-05-27 17:28:00|7832|7826|7832|7826|7832.5|7826.5|7831.7|7825.7|2
1653672490000|2022-05-27 17:28:10|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|0
1653672500000|2022-05-27 17:28:20|7832|7826|7833.5|7827.5|7833.7|7827.7|7831.7|7825.7|14
1653672510000|2022-05-27 17:28:30|7833.7|7827.7|7833.2|7827.2|7833.7|7827.7|7833.2|7827.2|0
1653672520000|2022-05-27 17:28:40|||||||||4
1653672530000|2022-05-27 17:28:50|7833.5|7827.5|7835.2|7829.2|7835.5|7829.5|7833.5|7827.5|8
1653672540000|2022-05-27 17:29:00|7835|7829|7835.2|7829.2|7835.2|7829.2|7835|7829|3
1653672550000|2022-05-27 17:29:10|7835.5|7829.5|7835.2|7829.2|7835.5|7829.5|7835.2|7829.2|0
1653672560000|2022-05-27 17:29:20|7834.7|7828.7|7835|7829|7835.2|7829.2|7834.2|7828.2|3
1653672570000|2022-05-27 17:29:30|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|0
1653672590000|2022-05-27 17:29:50|7835.5|7829.5|7835.7|7829.7|7835.7|7829.7|7835.5|7829.5|0
1653672600000|2022-05-27 17:30:00|7836|7830|7835|7829|7836|7830|7835|7829|0
1653672610000|2022-05-27 17:30:10|7834.7|7828.7|7835.5|7829.5|7836.2|7830.2|7834.7|7828.7|4
1653672620000|2022-05-27 17:30:20|7835.7|7829.7|7836.2|7830.2|7836.7|7830.7|7835.7|7829.7|6
1653672630000|2022-05-27 17:30:30|7835.7|7829.7|7835.7|7829.7|7836.7|7830.7|7835.5|7829.5|2
1653672640000|2022-05-27 17:30:40|7835.5|7829.5|7836|7830|7836|7830|7835.5|7829.5|0
1653672650000|2022-05-27 17:30:50|7835.7|7829.7|7836|7830|7836|7830|7835.5|7829.5|2
1653672660000|2022-05-27 17:31:00|7836.2|7830.2|7837.2|7831.2|7837.5|7831.5|7836.2|7830.2|8
1653672670000|2022-05-27 17:31:10|7836.7|7830.7|7837.5|7831.5|7837.5|7831.5|7836.7|7830.7|2
1653672680000|2022-05-27 17:31:20|7837.2|7831.2|7839.7|7833.7|7839.7|7833.7|7837.2|7831.2|8
1653672690000|2022-05-27 17:31:30|7839.5|7833.5|7840.2|7834.2|7840.2|7834.2|7839.2|7833.2|3
1653672700000|2022-05-27 17:31:40|||||||||3
1653672710000|2022-05-27 17:31:50|7840|7834|7839|7833|7840|7834|7839|7833|0
1653672720000|2022-05-27 17:32:00|7838.7|7832.7|7839|7833|7839|7833|7838.7|7832.7|0
1653672730000|2022-05-27 17:32:10|7838.7|7832.7|7841.9|7835.9|7842.4|7836.4|7838.7|7832.7|8
1653672740000|2022-05-27 17:32:20|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|7839.7|7833.7|6
1653672750000|2022-05-27 17:32:30|7841.7|7835.7|7841.9|7835.9|7842.2|7836.2|7841.7|7835.7|0
1653672760000|2022-05-27 17:32:40|7843.7|7837.7|7843.2|7837.2|7843.7|7837.7|7843.2|7837.2|4
1653672770000|2022-05-27 17:32:50|7841.9|7835.9|7842.4|7836.4|7842.4|7836.4|7841.9|7835.9|9
1653672780000|2022-05-27 17:33:00|7840.2|7834.2|7840.7|7834.7|7841.2|7835.2|7840.2|7834.2|21
1653672790000|2022-05-27 17:33:10|7840.4|7834.4|7840.2|7834.2|7840.9|7834.9|7840.2|7834.2|14
1653672800000|2022-05-27 17:33:20|7839.9|7833.9|7838.9|7832.9|7839.9|7833.9|7838.2|7832.2|10
1653672810000|2022-05-27 17:33:30|7838.7|7832.7|7838.9|7832.9|7838.9|7832.9|7838.2|7832.2|4
1653672820000|2022-05-27 17:33:40|7839.2|7833.2|7839.2|7833.2|7839.2|7833.2|7839.2|7833.2|0
1653672830000|2022-05-27 17:33:50|7837.9|7831.9|7838.2|7832.2|7838.2|7832.2|7837.9|7831.9|2
1653672840000|2022-05-27 17:34:00|7838.9|7832.9|7839.2|7833.2|7839.2|7833.2|7838.7|7832.7|4
1653672850000|2022-05-27 17:34:10|7839.9|7833.9|7839.4|7833.4|7839.9|7833.9|7839.4|7833.4|1
1653672860000|2022-05-27 17:34:20|7839.7|7833.7|7840.2|7834.2|7840.2|7834.2|7839.7|7833.7|6
1653672870000|2022-05-27 17:34:30|7839.2|7833.2|7839.2|7833.2|7839.7|7833.7|7839.2|7833.2|3
1653672880000|2022-05-27 17:34:40|7838.7|7832.7|7840.7|7834.7|7840.7|7834.7|7838.7|7832.7|9
1653672890000|2022-05-27 17:34:50|7840.4|7834.4|7839.9|7833.9|7840.7|7834.7|7839.9|7833.9|2
1653672900000|2022-05-27 17:35:00|7840.2|7834.2|7839.9|7833.9|7840.4|7834.4|7839.9|7833.9|2
1653672910000|2022-05-27 17:35:10|7840.4|7834.4|7840.9|7834.9|7841.2|7835.2|7840.4|7834.4|3
1653672920000|2022-05-27 17:35:20|||||||||3
1653672930000|2022-05-27 17:35:30|7841.2|7835.2|7840.9|7834.9|7841.7|7835.7|7840.2|7834.2|23
1653672940000|2022-05-27 17:35:40|7841.2|7835.2|7840.7|7834.7|7841.2|7835.2|7840.7|7834.7|6
1653672950000|2022-05-27 17:35:50|7840.4|7834.4|7841.4|7835.4|7841.7|7835.7|7840.4|7834.4|12
1653672960000|2022-05-27 17:36:00|7841.2|7835.2|7841.2|7835.2|7841.2|7835.2|7841.2|7835.2|3
1653672980000|2022-05-27 17:36:20|||||||||2
1653672990000|2022-05-27 17:36:30|7840.9|7834.9|7840.2|7834.2|7840.9|7834.9|7839.4|7833.4|2
1653673000000|2022-05-27 17:36:40|7839.7|7833.7|7839.9|7833.9|7839.9|7833.9|7838.2|7832.2|10
1653673010000|2022-05-27 17:36:50|7840.2|7834.2|7840.2|7834.2|7840.2|7834.2|7839.9|7833.9|0
1653673020000|2022-05-27 17:37:00|7839.7|7833.7|7839.9|7833.9|7840.2|7834.2|7839.4|7833.4|5
1653673030000|2022-05-27 17:37:10|7839.7|7833.7|7837.9|7831.9|7839.7|7833.7|7837.9|7831.9|4
1653673040000|2022-05-27 17:37:20|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|5
1653673060000|2022-05-27 17:37:40|7838.7|7832.7|7839.2|7833.2|7839.2|7833.2|7838.7|7832.7|7
1653673070000|2022-05-27 17:37:50|7838.9|7832.9|7837.9|7831.9|7838.9|7832.9|7837.9|7831.9|2
1653673080000|2022-05-27 17:38:00|7838.2|7832.2|7837.7|7831.7|7838.4|7832.4|7837.7|7831.7|1
1653673100000|2022-05-27 17:38:20|||||||||3
1653673110000|2022-05-27 17:38:30|7837.4|7831.4|7838.2|7832.2|7838.4|7832.4|7837.4|7831.4|8
1653673120000|2022-05-27 17:38:40|7837.9|7831.9|7838.2|7832.2|7838.7|7832.7|7837.9|7831.9|3
1653673130000|2022-05-27 17:38:50|||||||||1
1653673140000|2022-05-27 17:39:00|7838.4|7832.4|7838.2|7832.2|7838.4|7832.4|7837.9|7831.9|5
1653673150000|2022-05-27 17:39:10|7837.9|7831.9|7838.2|7832.2|7838.2|7832.2|7837.9|7831.9|1
1653673160000|2022-05-27 17:39:20|||||||||3
1653673170000|2022-05-27 17:39:30|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|0
1653673180000|2022-05-27 17:39:40|7838.4|7832.4|7839.2|7833.2|7839.2|7833.2|7838.4|7832.4|7
1653673190000|2022-05-27 17:39:50|7838.9|7832.9|7838.2|7832.2|7838.9|7832.9|7837.9|7831.9|2
1653673200000|2022-05-27 17:40:00|7837.9|7831.9|7838.4|7832.4|7838.7|7832.7|7837.9|7831.9|18
1653673210000|2022-05-27 17:40:10|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|7838.2|7832.2|9
1653673220000|2022-05-27 17:40:20|7839.2|7833.2|7837.7|7831.7|7839.2|7833.2|7837.4|7831.4|24
1653673230000|2022-05-27 17:40:30|7837.9|7831.9|7838.7|7832.7|7838.9|7832.9|7837.9|7831.9|15
1653673240000|2022-05-27 17:40:40|7838.4|7832.4|7837.7|7831.7|7838.4|7832.4|7837.7|7831.7|0
1653673250000|2022-05-27 17:40:50|7837.6|7831.6|7837.4|7831.4|7839.4|7833.4|7837.4|7831.4|11
1653673260000|2022-05-27 17:41:00|7837.6|7831.6|7839.6|7833.6|7840.1|7834.1|7837.6|7831.6|10
1653673270000|2022-05-27 17:41:10|7839.4|7833.4|7839.9|7833.9|7839.9|7833.9|7838.9|7832.9|4
1653673280000|2022-05-27 17:41:20|7839.6|7833.6|7838.9|7832.9|7839.9|7833.9|7838.9|7832.9|24
1653673290000|2022-05-27 17:41:30|7839.4|7833.4|7839.1|7833.1|7839.6|7833.6|7839.1|7833.1|4
1653673310000|2022-05-27 17:41:50|7839.4|7833.4|7839.6|7833.6|7839.6|7833.6|7839.4|7833.4|3
1653673320000|2022-05-27 17:42:00|7839.9|7833.9|7840.1|7834.1|7840.1|7834.1|7838.9|7832.9|7
1653673330000|2022-05-27 17:42:10|7843.9|7837.9|7843.4|7837.4|7843.9|7837.9|7843.4|7837.4|2
1653673340000|2022-05-27 17:42:20|7843.1|7837.1|7842.1|7836.1|7843.1|7837.1|7842.1|7836.1|3
1653673360000|2022-05-27 17:42:40|7842.6|7836.6|7845.4|7839.4|7845.4|7839.4|7842.6|7836.6|4
1653673370000|2022-05-27 17:42:50|7845.9|7839.9|7846.9|7840.9|7846.9|7840.9|7845.9|7839.9|14
1653673380000|2022-05-27 17:43:00|7846.6|7840.6|7847.4|7841.4|7847.6|7841.6|7846.6|7840.6|1
1653673390000|2022-05-27 17:43:10|7847.6|7841.6|7847.9|7841.9|7847.9|7841.9|7847.6|7841.6|1
1653673400000|2022-05-27 17:43:20|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|5
1653673410000|2022-05-27 17:43:30|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|7848.4|7842.4|17
1653673420000|2022-05-27 17:43:40|7848.6|7842.6|7849.1|7843.1|7849.1|7843.1|7848.6|7842.6|66
1653673430000|2022-05-27 17:43:50|7848.8|7842.8|7849.6|7843.6|7849.8|7843.8|7848.8|7842.8|15
1653673440000|2022-05-27 17:44:00|7848.8|7842.8|7849.6|7843.6|7849.8|7843.8|7848.8|7842.8|5
1653673450000|2022-05-27 17:44:10|7849.3|7843.3|7849.6|7843.6|7849.6|7843.6|7848.6|7842.6|9
1653673460000|2022-05-27 17:44:20|7849.8|7843.8|7850.1|7844.1|7850.1|7844.1|7848.3|7842.3|6
1653673470000|2022-05-27 17:44:30|7849.8|7843.8|7848.8|7842.8|7849.8|7843.8|7848.3|7842.3|7
1653673480000|2022-05-27 17:44:40|7849.1|7843.1|7847.6|7841.6|7849.1|7843.1|7847.6|7841.6|1
1653673490000|2022-05-27 17:44:50|7848.1|7842.1|7847.6|7841.6|7848.3|7842.3|7847.3|7841.3|5
1653673500000|2022-05-27 17:45:00|7848.1|7842.1|7847.3|7841.3|7848.3|7842.3|7846.3|7840.3|11
1653673510000|2022-05-27 17:45:10|7846.8|7840.8|7846.3|7840.3|7847.1|7841.1|7846.3|7840.3|2
1653673520000|2022-05-27 17:45:20|7844.8|7838.8|7845.3|7839.3|7845.3|7839.3|7844.8|7838.8|6
1653673540000|2022-05-27 17:45:40|||||||||1
1653673550000|2022-05-27 17:45:50|7844.8|7838.8|7844.6|7838.6|7844.8|7838.8|7844.6|7838.6|4
1653673560000|2022-05-27 17:46:00|7846.3|7840.3|7844.8|7838.8|7846.3|7840.3|7844.6|7838.6|6
1653673570000|2022-05-27 17:46:10|7844.6|7838.6|7844.3|7838.3|7844.6|7838.6|7844.3|7838.3|6
1653673580000|2022-05-27 17:46:20|7844.1|7838.1|7845.1|7839.1|7845.3|7839.3|7844.1|7838.1|9
1653673590000|2022-05-27 17:46:30|7845.6|7839.6|7845.8|7839.8|7845.8|7839.8|7845.6|7839.6|4
1653673600000|2022-05-27 17:46:40|||||||||6
1653673610000|2022-05-27 17:46:50|7845.6|7839.6|7846.3|7840.3|7846.3|7840.3|7845.6|7839.6|5
1653673620000|2022-05-27 17:47:00|7845.8|7839.8|7844.8|7838.8|7846.3|7840.3|7844.8|7838.8|3
1653673630000|2022-05-27 17:47:10|7844.3|7838.3|7844.6|7838.6|7844.6|7838.6|7844.3|7838.3|9
1653673640000|2022-05-27 17:47:20|||||||||4
1653673650000|2022-05-27 17:47:30|7844.3|7838.3|7843.8|7837.8|7844.6|7838.6|7843.8|7837.8|2
1653673660000|2022-05-27 17:47:40|7842.8|7836.8|7845.6|7839.6|7845.8|7839.8|7842.8|7836.8|18
1653673670000|2022-05-27 17:47:50|7845.3|7839.3|7845.3|7839.3|7845.6|7839.6|7844.3|7838.3|5
1653673680000|2022-05-27 17:48:00|7845.1|7839.1|7843.8|7837.8|7845.1|7839.1|7843.8|7837.8|4
1653673690000|2022-05-27 17:48:10|7842.8|7836.8|7845.6|7839.6|7845.6|7839.6|7842.8|7836.8|14
1653673700000|2022-05-27 17:48:20|7845.3|7839.3|7845.6|7839.6|7845.6|7839.6|7844.8|7838.8|4
1653673710000|2022-05-27 17:48:30|7844.8|7838.8|7844.6|7838.6|7845.3|7839.3|7844.6|7838.6|2
1653673730000|2022-05-27 17:48:50|7844.3|7838.3|7843.6|7837.6|7844.6|7838.6|7843.6|7837.6|6
1653673740000|2022-05-27 17:49:00|7843.8|7837.8|7846.8|7840.8|7848.3|7842.3|7843.8|7837.8|7
1653673750000|2022-05-27 17:49:10|7847.3|7841.3|7852.3|7846.3|7852.3|7846.3|7846.6|7840.6|17
1653673760000|2022-05-27 17:49:20|7851.8|7845.8|7852.3|7846.3|7852.3|7846.3|7851.6|7845.6|7
1653673770000|2022-05-27 17:49:30|7854.3|7848.3|7856.6|7850.6|7857.3|7851.3|7853.3|7847.3|15
1653673780000|2022-05-27 17:49:40|7856.8|7850.8|7854.8|7848.8|7856.8|7850.8|7854.8|7848.8|7
1653673790000|2022-05-27 17:49:50|7855.1|7849.1|7864.6|7858.6|7864.6|7858.6|7854.8|7848.8|55
1653673800000|2022-05-27 17:50:00|7862.6|7856.6|7865.3|7859.3|7865.3|7859.3|7859.1|7853.1|33
1653673810000|2022-05-27 17:50:10|7864.6|7858.6|7861.1|7855.1|7864.6|7858.6|7861.1|7855.1|9
1653673820000|2022-05-27 17:50:20|7860.8|7854.8|7864.9|7858.9|7865.9|7859.9|7859.1|7853.1|48
1653673830000|2022-05-27 17:50:30|7864.6|7858.6|7869.9|7863.9|7869.9|7863.9|7864.6|7858.6|13
1653673840000|2022-05-27 17:50:40|7868.6|7862.6|7862.6|7856.6|7868.6|7862.6|7862.6|7856.6|33
1653673850000|2022-05-27 17:50:50|7862.1|7856.1|7862.1|7856.1|7862.1|7856.1|7861.9|7855.9|3
1653673860000|2022-05-27 17:51:00|7862.4|7856.4|7862.1|7856.1|7863.1|7857.1|7862.1|7856.1|5
1653673870000|2022-05-27 17:51:10|7861.4|7855.4|7860.6|7854.6|7861.4|7855.4|7858.6|7852.6|9
1653673880000|2022-05-27 17:51:20|7861.3|7855.3|7862.9|7856.9|7863.1|7857.1|7861.3|7855.3|9
1653673890000|2022-05-27 17:51:30|7861.1|7855.1|7861.4|7855.4|7862.1|7856.1|7860.9|7854.9|2
1653673900000|2022-05-27 17:51:40|7861.6|7855.6|7859.4|7853.4|7861.6|7855.6|7858.9|7852.9|10
1653673910000|2022-05-27 17:51:50|7860.6|7854.6|7860.6|7854.6|7860.6|7854.6|7860.6|7854.6|3
1653673920000|2022-05-27 17:52:00|7859.1|7853.1|7855.9|7849.9|7859.1|7853.1|7855.9|7849.9|8
1653673940000|2022-05-27 17:52:20|7854.4|7848.4|7857.9|7851.9|7858.4|7852.4|7854.4|7848.4|14
1653673950000|2022-05-27 17:52:30|7857.6|7851.6|7856.9|7850.9|7857.6|7851.6|7856.4|7850.4|3
1653673960000|2022-05-27 17:52:40|7857.1|7851.1|7856.9|7850.9|7857.1|7851.1|7856.9|7850.9|2
1653673970000|2022-05-27 17:52:50|7857.1|7851.1|7856.4|7850.4|7857.1|7851.1|7856.4|7850.4|4
1653673980000|2022-05-27 17:53:00|7856.1|7850.1|7856.9|7850.9|7857.4|7851.4|7856.1|7850.1|8
1653673990000|2022-05-27 17:53:10|7856.6|7850.6|7856.1|7850.1|7856.6|7850.6|7855.4|7849.4|10
1653674000000|2022-05-27 17:53:20|7855.9|7849.9|7856.1|7850.1|7856.1|7850.1|7855.9|7849.9|3
1653674010000|2022-05-27 17:53:30|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|7855.9|7849.9|2
1653674020000|2022-05-27 17:53:40|||||||||1
1653674030000|2022-05-27 17:53:50|7859.4|7853.4|7861.9|7855.9|7862.1|7856.1|7859.4|7853.4|8
1653674040000|2022-05-27 17:54:00|7862.1|7856.1|7859.9|7853.9|7862.1|7856.1|7859.9|7853.9|7
1653674050000|2022-05-27 17:54:10|7860.1|7854.1|7861.8|7855.8|7861.8|7855.8|7860.1|7854.1|4
1653674060000|2022-05-27 17:54:20|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.6|7858.6|6
1653674070000|2022-05-27 17:54:30|7865.8|7859.8|7865.6|7859.6|7866.8|7860.8|7865.3|7859.3|3
1653674080000|2022-05-27 17:54:40|7865.3|7859.3|7865.3|7859.3|7867.3|7861.3|7865.1|7859.1|5
1653674090000|2022-05-27 17:54:50|7865.8|7859.8|7868.1|7862.1|7868.6|7862.6|7865.8|7859.8|4
1653674100000|2022-05-27 17:55:00|7867.6|7861.6|7872.6|7866.6|7872.6|7866.6|7867.3|7861.3|27
1653674110000|2022-05-27 17:55:10|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7871.3|7865.3|7
1653674120000|2022-05-27 17:55:20|7871.8|7865.8|7876.8|7870.8|7877.3|7871.3|7871.6|7865.6|35
1653674130000|2022-05-27 17:55:30|7877.1|7871.1|7878.3|7872.3|7878.3|7872.3|7876.3|7870.3|15
1653674140000|2022-05-27 17:55:40|7878.8|7872.8|7875.3|7869.3|7878.8|7872.8|7875.1|7869.1|11
1653674150000|2022-05-27 17:55:50|7875.1|7869.1|7874.6|7868.6|7875.1|7869.1|7874.1|7868.1|6
1653674160000|2022-05-27 17:56:00|7874.1|7868.1|7876.3|7870.3|7876.6|7870.6|7873.8|7867.8|21
1653674170000|2022-05-27 17:56:10|7876.8|7870.8|7879.1|7873.1|7879.1|7873.1|7876.8|7870.8|16
1653674180000|2022-05-27 17:56:20|7878.1|7872.1|7878.3|7872.3|7878.3|7872.3|7878.1|7872.1|5
1653674190000|2022-05-27 17:56:30|7878.1|7872.1|7877.3|7871.3|7879.3|7873.3|7877.3|7871.3|16
1653674200000|2022-05-27 17:56:40|7876.8|7870.8|7878.1|7872.1|7878.1|7872.1|7876.6|7870.6|9
1653674210000|2022-05-27 17:56:50|7877.3|7871.3|7877.1|7871.1|7877.3|7871.3|7877.1|7871.1|2
1653674220000|2022-05-27 17:57:00|7877.3|7871.3|7873.1|7867.1|7877.3|7871.3|7872.3|7866.3|11
1653674230000|2022-05-27 17:57:10|7872.8|7866.8|7869.6|7863.6|7873.1|7867.1|7869.6|7863.6|10
1653674240000|2022-05-27 17:57:20|7869.3|7863.3|7868.8|7862.8|7870.6|7864.6|7868.8|7862.8|8
1653674250000|2022-05-27 17:57:30|7868.1|7862.1|7871.9|7865.9|7873.6|7867.6|7868.1|7862.1|38
1653674260000|2022-05-27 17:57:40|7871.6|7865.6|7869.4|7863.4|7871.6|7865.6|7869.4|7863.4|1
1653674280000|2022-05-27 17:58:00|7869.1|7863.1|7868.4|7862.4|7869.4|7863.4|7868.4|7862.4|2
1653674290000|2022-05-27 17:58:10|7869.1|7863.1|7870.6|7864.6|7870.9|7864.9|7869.1|7863.1|7
1653674300000|2022-05-27 17:58:20|7870.9|7864.9|7870.4|7864.4|7870.9|7864.9|7869.4|7863.4|3
1653674310000|2022-05-27 17:58:30|7871.9|7865.9|7871.1|7865.1|7872.1|7866.1|7869.6|7863.6|8
1653674320000|2022-05-27 17:58:40|7870.8|7864.8|7873.4|7867.4|7874.1|7868.1|7870.6|7864.6|12
1653674330000|2022-05-27 17:58:50|7873.1|7867.1|7872.9|7866.9|7873.6|7867.6|7872.4|7866.4|13
1653674340000|2022-05-27 17:59:00|7872.6|7866.6|7873.1|7867.1|7873.9|7867.9|7872.6|7866.6|2
1653674350000|2022-05-27 17:59:10|7873.9|7867.9|7872.4|7866.4|7873.9|7867.9|7872.4|7866.4|7
1653674360000|2022-05-27 17:59:20|7871.8|7865.8|7871.6|7865.6|7872.6|7866.6|7870.9|7864.9|9
1653674370000|2022-05-27 17:59:30|7872.4|7866.4|7870.9|7864.9|7872.4|7866.4|7870.9|7864.9|3
1653674380000|2022-05-27 17:59:40|7870.8|7864.8|7869.3|7863.3|7870.8|7864.8|7869.3|7863.3|3
1653674390000|2022-05-27 17:59:50|7869.6|7863.6|7869.3|7863.3|7869.8|7863.8|7869.1|7863.1|1
1653674400000|2022-05-27 18:00:00|7868.3|7862.3|7873.1|7867.1|7873.8|7867.8|7868.3|7862.3|36
1653674410000|2022-05-27 18:00:10|7872.8|7866.8|7873.8|7867.8|7873.8|7867.8|7871.3|7865.3|19
1653674420000|2022-05-27 18:00:20|7873.3|7867.3|7870.3|7864.3|7873.3|7867.3|7870.1|7864.1|10
1653674430000|2022-05-27 18:00:30|7870.1|7864.1|7870.1|7864.1|7870.3|7864.3|7869.8|7863.8|2
1653674440000|2022-05-27 18:00:40|7869.8|7863.8|7869.8|7863.8|7870.1|7864.1|7869.8|7863.8|2
1653674450000|2022-05-27 18:00:50|7870.1|7864.1|7869.8|7863.8|7870.1|7864.1|7869.8|7863.8|3
1653674460000|2022-05-27 18:01:00|7870.1|7864.1|7870.8|7864.8|7871.6|7865.6|7869.8|7863.8|14
1653674470000|2022-05-27 18:01:10|7870.3|7864.3|7869.6|7863.6|7870.3|7864.3|7869.6|7863.6|1
1653674480000|2022-05-27 18:01:20|7870.1|7864.1|7871.1|7865.1|7871.1|7865.1|7870.1|7864.1|6
1653674490000|2022-05-27 18:01:30|7870.8|7864.8|7871.5|7865.5|7871.6|7865.6|7870.8|7864.8|10
1653674500000|2022-05-27 18:01:40|7871.8|7865.8|7871.3|7865.3|7871.8|7865.8|7871.1|7865.1|17
1653674510000|2022-05-27 18:01:50|7871.8|7865.8|7871.3|7865.3|7871.8|7865.8|7871.3|7865.3|15
1653674520000|2022-05-27 18:02:00|7871|7865|7870.6|7864.6|7871.8|7865.8|7869.8|7863.8|12
1653674530000|2022-05-27 18:02:10|7870.3|7864.3|7869.6|7863.6|7870.6|7864.6|7869.6|7863.6|4
1653674540000|2022-05-27 18:02:20|7869.3|7863.3|7869.6|7863.6|7869.6|7863.6|7868.1|7862.1|21
1653674550000|2022-05-27 18:02:30|7869.3|7863.3|7867.3|7861.3|7869.3|7863.3|7867.1|7861.1|4
1653674560000|2022-05-27 18:02:40|7867.1|7861.1|7867.6|7861.6|7867.6|7861.6|7866.8|7860.8|5
1653674570000|2022-05-27 18:02:50|7867.8|7861.8|7867.8|7861.8|7868.1|7862.1|7866.8|7860.8|6
1653674580000|2022-05-27 18:03:00|7868.3|7862.3|7867.3|7861.3|7868.3|7862.3|7867.3|7861.3|2
1653674590000|2022-05-27 18:03:10|7867.6|7861.6|7867.1|7861.1|7869.6|7863.6|7867.1|7861.1|15
1653674600000|2022-05-27 18:03:20|7866.8|7860.8|7864.3|7858.3|7866.8|7860.8|7864.3|7858.3|11
1653674610000|2022-05-27 18:03:30|7864.1|7858.1|7864.6|7858.6|7864.6|7858.6|7863.6|7857.6|1
1653674620000|2022-05-27 18:03:40|7865.3|7859.3|7867.1|7861.1|7867.1|7861.1|7865.1|7859.1|13
1653674630000|2022-05-27 18:03:50|7866.1|7860.1|7865.6|7859.6|7866.1|7860.1|7865.6|7859.6|2
1653674640000|2022-05-27 18:04:00|7866.1|7860.1|7868.8|7862.8|7869.3|7863.3|7865.8|7859.8|69
1653674650000|2022-05-27 18:04:10|7869.1|7863.1|7868.1|7862.1|7869.1|7863.1|7868.1|7862.1|44
1653674660000|2022-05-27 18:04:20|7865.6|7859.6|7865.6|7859.6|7865.8|7859.8|7865.6|7859.6|5
1653674670000|2022-05-27 18:04:30|7865.3|7859.3|7865.6|7859.6|7865.6|7859.6|7864.6|7858.6|3
1653674680000|2022-05-27 18:04:40|7865.3|7859.3|7863.3|7857.3|7865.3|7859.3|7863.1|7857.1|17
1653674690000|2022-05-27 18:04:50|7863.1|7857.1|7863.6|7857.6|7864.1|7858.1|7862.6|7856.6|11
1653674700000|2022-05-27 18:05:00|7864.1|7858.1|7862.3|7856.3|7864.1|7858.1|7862.3|7856.3|8
1653674710000|2022-05-27 18:05:10|7862.6|7856.6|7869.1|7863.1|7869.1|7863.1|7862.6|7856.6|43
1653674720000|2022-05-27 18:05:20|7868.8|7862.8|7867.3|7861.3|7868.8|7862.8|7867.3|7861.3|2
1653674730000|2022-05-27 18:05:30|7866.8|7860.8|7868.8|7862.8|7868.8|7862.8|7866.8|7860.8|10
1653674740000|2022-05-27 18:05:40|7867.3|7861.3|7867.1|7861.1|7867.3|7861.3|7867.1|7861.1|6
1653674750000|2022-05-27 18:05:50|7867.3|7861.3|7865.8|7859.8|7867.3|7861.3|7865.8|7859.8|4
1653674760000|2022-05-27 18:06:00|7866.1|7860.1|7865.8|7859.8|7866.1|7860.1|7865.8|7859.8|2
1653674770000|2022-05-27 18:06:10|7866.6|7860.6|7865.3|7859.3|7867.3|7861.3|7865.1|7859.1|10
1653674780000|2022-05-27 18:06:20|7865.6|7859.6|7865.6|7859.6|7865.6|7859.6|7864.3|7858.3|12
1653674790000|2022-05-27 18:06:30|7865.3|7859.3|7864.3|7858.3|7865.8|7859.8|7864.3|7858.3|8
1653674800000|2022-05-27 18:06:40|7864.8|7858.8|7864.3|7858.3|7864.8|7858.8|7864.3|7858.3|26
1653674810000|2022-05-27 18:06:50|7864.6|7858.6|7865.1|7859.1|7865.1|7859.1|7864.6|7858.6|9
1653674820000|2022-05-27 18:07:00|7864.8|7858.8|7864.3|7858.3|7864.8|7858.8|7863.9|7857.9|28
1653674830000|2022-05-27 18:07:10|7864.6|7858.6|7863.4|7857.4|7864.6|7858.6|7863.4|7857.4|72
1653674840000|2022-05-27 18:07:20|7863.9|7857.9|7861.6|7855.6|7863.9|7857.9|7861.6|7855.6|20
1653674860000|2022-05-27 18:07:40|7861.4|7855.4|7860.4|7854.4|7861.4|7855.4|7860.4|7854.4|22
1653674870000|2022-05-27 18:07:50|7860.6|7854.6|7861.4|7855.4|7861.6|7855.6|7860.6|7854.6|7
1653674880000|2022-05-27 18:08:00|7861.1|7855.1|7859.4|7853.4|7861.1|7855.1|7859.4|7853.4|14
1653674890000|2022-05-27 18:08:10|7858.9|7852.9|7858.4|7852.4|7858.9|7852.9|7857.4|7851.4|11
1653674900000|2022-05-27 18:08:20|7858.1|7852.1|7858.9|7852.9|7858.9|7852.9|7858.1|7852.1|15
1653674910000|2022-05-27 18:08:30|7858.3|7852.3|7857.9|7851.9|7858.4|7852.4|7857.9|7851.9|5
1653674920000|2022-05-27 18:08:40|7856.9|7850.9|7856.4|7850.4|7857.6|7851.6|7856.4|7850.4|60
1653674930000|2022-05-27 18:08:50|7857.1|7851.1|7857.4|7851.4|7857.6|7851.6|7856.6|7850.6|23
1653674940000|2022-05-27 18:09:00|7858.1|7852.1|7857.6|7851.6|7859.4|7853.4|7857.6|7851.6|31
1653674950000|2022-05-27 18:09:10|7856.9|7850.9|7858.9|7852.9|7858.9|7852.9|7856.9|7850.9|16
1653674960000|2022-05-27 18:09:20|7858.6|7852.6|7858.6|7852.6|7858.6|7852.6|7858.1|7852.1|2
1653674970000|2022-05-27 18:09:30|7858.4|7852.4|7858.6|7852.6|7859.6|7853.6|7857.9|7851.9|1
1653674980000|2022-05-27 18:09:40|7859.4|7853.4|7858.6|7852.6|7859.6|7853.6|7858.4|7852.4|4
1653674990000|2022-05-27 18:09:50|7858.4|7852.4|7859.9|7853.9|7859.9|7853.9|7858.4|7852.4|11
1653675000000|2022-05-27 18:10:00|7859.6|7853.6|7859.1|7853.1|7860.1|7854.1|7859.1|7853.1|7
1653675010000|2022-05-27 18:10:10|7859.6|7853.6|7856.6|7850.6|7859.6|7853.6|7856.1|7850.1|20
1653675020000|2022-05-27 18:10:20|7856.9|7850.9|7857.4|7851.4|7858.1|7852.1|7856.1|7850.1|30
1653675030000|2022-05-27 18:10:30|7856.9|7850.9|7855.6|7849.6|7856.9|7850.9|7855.6|7849.6|27
1653675040000|2022-05-27 18:10:40|7855.4|7849.4|7854.4|7848.4|7855.9|7849.9|7854.4|7848.4|6
1653675050000|2022-05-27 18:10:50|7854.9|7848.9|7853.9|7847.9|7854.9|7848.9|7853.9|7847.9|6
1653675060000|2022-05-27 18:11:00|7854.1|7848.1|7853.9|7847.9|7855.9|7849.9|7853.9|7847.9|10
1653675070000|2022-05-27 18:11:10|7857.9|7851.9|7855.9|7849.9|7857.9|7851.9|7855.9|7849.9|27
1653675080000|2022-05-27 18:11:20|7860.1|7854.1|7858.1|7852.1|7860.1|7854.1|7858.1|7852.1|39
1653675090000|2022-05-27 18:11:30|7858.4|7852.4|7858.1|7852.1|7858.4|7852.4|7856.6|7850.6|5
1653675100000|2022-05-27 18:11:40|7857.9|7851.9|7857.9|7851.9|7858.1|7852.1|7857.9|7851.9|2
1653675110000|2022-05-27 18:11:50|7858.4|7852.4|7858.4|7852.4|7859.1|7853.1|7857.6|7851.6|5
1653675120000|2022-05-27 18:12:00|7858.1|7852.1|7856.4|7850.4|7858.1|7852.1|7856.4|7850.4|9
1653675130000|2022-05-27 18:12:10|7856.6|7850.6|7856.1|7850.1|7857.4|7851.4|7853.9|7847.9|37
1653675140000|2022-05-27 18:12:20|7855.9|7849.9|7852.1|7846.1|7859.1|7853.1|7851.9|7845.9|18
1653675150000|2022-05-27 18:12:30|7851.4|7845.4|7853.1|7847.1|7853.1|7847.1|7850.6|7844.6|9
1653675160000|2022-05-27 18:12:40|7855.1|7849.1|7856.1|7850.1|7856.1|7850.1|7854.3|7848.3|16
1653675170000|2022-05-27 18:12:50|7855.8|7849.8|7855.6|7849.6|7856.9|7850.9|7855.1|7849.1|2
1653675180000|2022-05-27 18:13:00|7855.4|7849.4|7856.9|7850.9|7857.4|7851.4|7854.9|7848.9|26
1653675190000|2022-05-27 18:13:10|7856.4|7850.4|7855.6|7849.6|7856.9|7850.9|7854.4|7848.4|11
1653675200000|2022-05-27 18:13:20|7855.4|7849.4|7854.1|7848.1|7855.4|7849.4|7853.9|7847.9|13
1653675210000|2022-05-27 18:13:30|7853.9|7847.9|7850.6|7844.6|7853.9|7847.9|7850.6|7844.6|21
1653675220000|2022-05-27 18:13:40|7851.1|7845.1|7845.1|7839.1|7851.9|7845.9|7843.9|7837.9|11
1653675230000|2022-05-27 18:13:50|7844.6|7838.6|7845.8|7839.8|7848.1|7842.1|7843.4|7837.4|47
1653675240000|2022-05-27 18:14:00|7846.8|7840.8|7853.3|7847.3|7855.3|7849.3|7846.8|7840.8|130
1653675250000|2022-05-27 18:14:10|7853.5|7847.5|7853.8|7847.8|7855|7849|7853.3|7847.3|199
1653675260000|2022-05-27 18:14:20|7854.3|7848.3|7853.5|7847.5|7855|7849|7851.3|7845.3|175
1653675270000|2022-05-27 18:14:30|7851.8|7845.8|7854.1|7848.1|7854.8|7848.8|7851.3|7845.3|155
1653675280000|2022-05-27 18:14:40|7854.3|7848.3|7854.3|7848.3|7855.8|7849.8|7852.3|7846.3|162
1653675290000|2022-05-27 18:14:50|7854.6|7848.6|7853.3|7847.3|7855.3|7849.3|7851.6|7845.6|74
1653675300000|2022-05-27 18:15:00|7854.5|7848.5|7852.3|7846.3|7854.8|7848.8|7851.8|7845.8|10
1653675310000|2022-05-27 18:15:10|7852.6|7846.6|7852.8|7846.8|7853.1|7847.1|7851.3|7845.3|26
1653675320000|2022-05-27 18:15:20|7852.6|7846.6|7851.8|7845.8|7852.8|7846.8|7851.8|7845.8|37
1653675330000|2022-05-27 18:15:30|7852.1|7846.1|7852.6|7846.6|7853.9|7847.9|7851.1|7845.1|19
1653675340000|2022-05-27 18:15:40|7852.8|7846.8|7850.8|7844.8|7853.6|7847.6|7850.8|7844.8|5
1653675350000|2022-05-27 18:15:50|7849.3|7843.3|7848.4|7842.4|7851.1|7845.1|7848.4|7842.4|11
1653675360000|2022-05-27 18:16:00|7847.9|7841.9|7847.6|7841.6|7848.6|7842.6|7845.4|7839.4|16
1653675370000|2022-05-27 18:16:10|7847.4|7841.4|7842.6|7836.6|7847.6|7841.6|7842.6|7836.6|18
1653675380000|2022-05-27 18:16:20|7842.3|7836.3|7842.9|7836.9|7842.9|7836.9|7841.3|7835.3|10
1653675390000|2022-05-27 18:16:30|7842.6|7836.6|7843.1|7837.1|7843.1|7837.1|7842.6|7836.6|2
1653675400000|2022-05-27 18:16:40|7842.4|7836.4|7838.1|7832.1|7842.6|7836.6|7838.1|7832.1|8
1653675410000|2022-05-27 18:16:50|7838.6|7832.6|7839.1|7833.1|7839.3|7833.3|7838.3|7832.3|1
1653675420000|2022-05-27 18:17:00|7839.3|7833.3|7838.8|7832.8|7839.3|7833.3|7838.6|7832.6|26
1653675430000|2022-05-27 18:17:10|7839.3|7833.3|7840.6|7834.6|7841.8|7835.8|7839.1|7833.1|9
1653675440000|2022-05-27 18:17:20|7841.3|7835.3|7840.8|7834.8|7841.3|7835.3|7839.8|7833.8|16
1653675450000|2022-05-27 18:17:30|7840.6|7834.6|7840.3|7834.3|7840.6|7834.6|7840.3|7834.3|0
1653675460000|2022-05-27 18:17:40|7841.6|7835.6|7841.3|7835.3|7842.1|7836.1|7840.8|7834.8|12
1653675470000|2022-05-27 18:17:50|7848.1|7842.1|7848.1|7842.1|7850.1|7844.1|7847.3|7841.3|34
1653675480000|2022-05-27 18:18:00|7848.6|7842.6|7846.9|7840.9|7848.8|7842.8|7846.4|7840.4|13
1653675490000|2022-05-27 18:18:10|7846.4|7840.4|7843.1|7837.1|7848.4|7842.4|7843.1|7837.1|61
1653675500000|2022-05-27 18:18:20|7842.9|7836.9|7842.6|7836.6|7842.9|7836.9|7842.1|7836.1|56
1653675510000|2022-05-27 18:18:30|7842.9|7836.9|7838.9|7832.9|7842.9|7836.9|7838.6|7832.6|41
1653675520000|2022-05-27 18:18:40|7838.6|7832.6|7838.6|7832.6|7838.6|7832.6|7838.4|7832.4|13
1653675530000|2022-05-27 18:18:50|7835.9|7829.9|7835.4|7829.4|7835.9|7829.9|7834.9|7828.9|50
1653675540000|2022-05-27 18:19:00|7835.1|7829.1|7834.6|7828.6|7835.4|7829.4|7834.6|7828.6|8
1653675550000|2022-05-27 18:19:10|7835.1|7829.1|7835.6|7829.6|7835.9|7829.9|7835.1|7829.1|6
1653675560000|2022-05-27 18:19:20|7835.9|7829.9|7835.6|7829.6|7835.9|7829.9|7835.6|7829.6|119
1653675570000|2022-05-27 18:19:30|7835.9|7829.9|7834.9|7828.9|7835.9|7829.9|7834.9|7828.9|116
1653675580000|2022-05-27 18:19:40|7835.1|7829.1|7831.9|7825.9|7835.1|7829.1|7831.9|7825.9|63
1653675590000|2022-05-27 18:19:50|7829.8|7823.8|7825.6|7819.6|7829.8|7823.8|7824.3|7818.3|86
1653955200000|2022-05-31 00:00:00|7887.4|7881.4|7851.1|7845.1|7889.5|7883.5|7851.1|7841.4|64
1653955210000|2022-05-31 00:00:10|7851.4|7845.4|7847.1|7841.1|7864|7855.4|7846.4|7838.4|57
1653955220000|2022-05-31 00:00:20|7846.9|7840.9|7857.4|7847.4|7857.4|7849.2|7846.9|7839.5|12
1653955230000|2022-05-31 00:00:30|7857.6|7847.6|7858.2|7848.2|7861.4|7850.2|7854.6|7845.3|2
1653955240000|2022-05-31 00:00:40|7857.7|7847.7|7859|7849|7859.2|7851|7855|7845.7|10
1653955250000|2022-05-31 00:00:50|7858.7|7848.7|7858.7|7848.7|7860.1|7850.1|7858.7|7848.7|1
1653955260000|2022-05-31 00:01:00|7857.9|7847.9|7853|7843|7857.9|7848.4|7853|7843|7
1653955270000|2022-05-31 00:01:10|7856.2|7841.2|7855.7|7845.7|7859.2|7849.2|7852.9|7840.9|2
1653955280000|2022-05-31 00:01:20|7855.5|7845.5|7855.7|7845.7|7858.2|7848.6|7853.3|7843|1
1653955290000|2022-05-31 00:01:30|7855.4|7849.4|7856.7|7846.7|7857.4|7849.4|7855.4|7845.7|2
1653955300000|2022-05-31 00:01:40|7856.4|7846.4|7853.8|7847.8|7856.4|7848.3|7853.8|7846.2|0
1653955310000|2022-05-31 00:01:50|7854.3|7848.3|7864.6|7854.6|7864.6|7854.6|7853.8|7847.8|13
1653955320000|2022-05-31 00:02:00|7864.8|7854.8|7860.3|7854.3|7865.6|7856.9|7860.3|7853.7|0
1653955330000|2022-05-31 00:02:10|7860|7854|7860.9|7850.9|7862.9|7855.2|7859.2|7850.9|13
1653955340000|2022-05-31 00:02:20|7857.4|7851.4|7856.2|7850.2|7858.2|7852.2|7856.2|7850.2|4
1653955350000|2022-05-31 00:02:30|7855.7|7849.7|7847.4|7841.4|7857.4|7851.4|7847.2|7840.4|5
1653955360000|2022-05-31 00:02:40|7847.7|7841.7|7847.7|7841.7|7848.5|7842.5|7847.4|7841.4|0
1653955370000|2022-05-31 00:02:50|7847.4|7841.4|7858.1|7848.1|7858.1|7849.9|7847.2|7841.2|3
1653955380000|2022-05-31 00:03:00|7857.6|7847.6|7862.4|7856.4|7864.2|7856.4|7857.1|7847.3|12
1653955390000|2022-05-31 00:03:10|7863.3|7857.3|7861.9|7851.9|7864.5|7857.3|7858.8|7851.2|21
1653955400000|2022-05-31 00:03:20|7856.4|7850.4|7856.9|7850.9|7856.9|7850.9|7856.4|7850.4|5
1653955410000|2022-05-31 00:03:30|7859.1|7849.1|7864.7|7858.7|7865.2|7858.9|7858.3|7849.1|18
1653955420000|2022-05-31 00:03:40|7865|7859|7864.3|7858.3|7865.5|7859.5|7864.3|7858.3|0
1653955430000|2022-05-31 00:03:50|7864.5|7858.5|7864|7858|7864.6|7858.6|7863.5|7857.5|0
1653955440000|2022-05-31 00:04:00|7864.6|7858.6|7863.7|7857.7|7864.6|7858.6|7863.7|7857.7|20
1653955450000|2022-05-31 00:04:10|7864|7858|7864|7858|7864|7858|7864|7858|0
1653955460000|2022-05-31 00:04:20|7863.2|7857.2|7861.6|7855.6|7863.2|7857.2|7861.6|7855.6|0
1653955470000|2022-05-31 00:04:30|7859.6|7849.6|7853.7|7847.7|7859.6|7849.7|7853.5|7846.2|2
1653955480000|2022-05-31 00:04:40|7854.2|7848.2|7854.2|7848.2|7854.2|7848.2|7853.9|7847.9|0
1653955490000|2022-05-31 00:04:50|7854.3|7848.3|7854.8|7848.8|7854.8|7848.8|7854.3|7848.3|0
1653955500000|2022-05-31 00:05:00|7854.5|7848.5|7857.7|7851.7|7857.7|7851.7|7854.5|7846.1|5
1653955510000|2022-05-31 00:05:10|7857.1|7851.1|7858.3|7852.3|7858.3|7852.3|7857.1|7851.1|2
1653955520000|2022-05-31 00:05:20|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|0
1653955530000|2022-05-31 00:05:30|7858.3|7852.3|7859.4|7853.4|7859.4|7853.4|7858.3|7852.3|0
1653955550000|2022-05-31 00:05:50|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1653955560000|2022-05-31 00:06:00|7858.6|7852.6|7863.1|7857.1|7865.3|7858|7858.6|7852.6|2
1653955570000|2022-05-31 00:06:10|7861.4|7855.4|7861.3|7855.3|7862.2|7856.2|7861.3|7855.3|9
1653955580000|2022-05-31 00:06:20|7861.5|7855.5|7861.5|7855.5|7861.5|7855.5|7861.5|7855.5|0
1653955600000|2022-05-31 00:06:40|7861.8|7855.8|7859.9|7853.9|7861.8|7855.8|7859.9|7853.9|0
1653955610000|2022-05-31 00:06:50|7860.1|7854.1|7862.4|7856.4|7862.4|7856.4|7859.6|7853.6|7
1653955620000|2022-05-31 00:07:00|7863.9|7853.9|7862.3|7852.3|7863.9|7854.9|7860.6|7852.3|0
1653955640000|2022-05-31 00:07:20|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|0
1653955650000|2022-05-31 00:07:30|7859.6|7853.6|7859.1|7853.1|7859.6|7853.6|7859.1|7853.1|0
1653955660000|2022-05-31 00:07:40|7859.6|7853.6|7859.6|7853.6|7859.6|7853.6|7859.6|7853.6|0
1653955670000|2022-05-31 00:07:50|7859.9|7853.9|7862.3|7856.3|7863.1|7857.1|7859.9|7853.9|22
1653955680000|2022-05-31 00:08:00|7862.6|7856.6|7862.7|7856.7|7864.9|7856.7|7862.3|7854.1|0
1653955690000|2022-05-31 00:08:10|7862.4|7856.4|7862.4|7856.4|7862.4|7856.4|7862.1|7856.1|0
1653955700000|2022-05-31 00:08:20|7862.6|7856.6|7862.6|7856.6|7862.9|7856.9|7862.6|7856.6|0
1653955710000|2022-05-31 00:08:30|7862.1|7856.1|7862.6|7856.6|7864.5|7858.5|7862.1|7856.1|14
1653955720000|2022-05-31 00:08:40|7862.4|7856.4|7862.3|7856.3|7862.9|7856.9|7862.3|7856.3|0
1653955730000|2022-05-31 00:08:50|7862.7|7856.7|7862.7|7856.7|7862.7|7856.7|7862.7|7856.7|0
1653955740000|2022-05-31 00:09:00|7863.4|7857.4|7864.5|7858.5|7864.8|7858.8|7861|7855|28
1653955750000|2022-05-31 00:09:10|7864.8|7858.8|7865.6|7859.6|7867.3|7861.3|7863|7857|10
1653955760000|2022-05-31 00:09:20|7866.7|7860.7|7871.6|7865.6|7872.3|7866.3|7866.7|7860.7|8
1653955770000|2022-05-31 00:09:30|7872.4|7862.4|7871.9|7865.9|7872.4|7865.9|7871|7862.4|7
1653955780000|2022-05-31 00:09:40|7872.1|7866.1|7871.9|7865.9|7872.1|7866.1|7871.9|7865.9|0
1653955790000|2022-05-31 00:09:50|7871.6|7865.6|7871.9|7865.9|7871.9|7865.9|7871.6|7865.6|0
1653955800000|2022-05-31 00:10:00|7871.1|7865.1|7869.6|7863.6|7872.4|7865.3|7869.6|7862.4|2
1653955810000|2022-05-31 00:10:10|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1653955820000|2022-05-31 00:10:20|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1653955830000|2022-05-31 00:10:30|7866.2|7860.2|7864.1|7858.1|7866.2|7860.2|7864.1|7858.1|0
1653955840000|2022-05-31 00:10:40|7863.1|7857.1|7861.1|7855.1|7863.1|7857.1|7861.1|7855.1|0
1653955850000|2022-05-31 00:10:50|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|2
1653955860000|2022-05-31 00:11:00|7859.2|7853.2|7858.4|7852.4|7859.9|7853.9|7858.4|7852.4|1
1653955870000|2022-05-31 00:11:10|7859.6|7853.6|7859.4|7853.4|7859.9|7853.9|7859.4|7853.4|19
1653955880000|2022-05-31 00:11:20|7859.6|7853.6|7859.6|7853.6|7859.6|7853.6|7859.6|7853.6|0
1653955890000|2022-05-31 00:11:30|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|0
1653955900000|2022-05-31 00:11:40|7859.4|7853.4|7859.9|7853.9|7859.9|7853.9|7859.4|7853.4|1
1653955910000|2022-05-31 00:11:50|7860.1|7854.1|7861.1|7855.1|7861.1|7855.1|7860.1|7854.1|1
1653955920000|2022-05-31 00:12:00|7862.6|7852.6|7860.4|7854.4|7862.6|7854.7|7860.4|7852.6|6
1653955960000|2022-05-31 00:12:40|7863.6|7857.6|7863.6|7857.6|7863.6|7857.6|7863.6|7857.6|2
1653955970000|2022-05-31 00:12:50|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|7864.1|7858.1|1
1653955980000|2022-05-31 00:13:00|7864.3|7858.3|7869|7863|7869|7863|7864.3|7858.3|5
1653955990000|2022-05-31 00:13:10|7868.5|7862.5|7869.2|7863.2|7869.2|7863.2|7868.5|7862.5|1
1653956000000|2022-05-31 00:13:20|7868.9|7862.9|7868|7862|7868.9|7862.9|7868|7862|5
1653956010000|2022-05-31 00:13:30|7867.7|7861.7|7867.3|7861.3|7867.7|7861.7|7867.3|7861.3|1
1653956030000|2022-05-31 00:13:50|7867.5|7861.5|7867.3|7861.3|7867.5|7861.5|7867.3|7861.3|0
1653956040000|2022-05-31 00:14:00|7869.7|7863.7|7869.9|7863.9|7871.2|7865.2|7869.7|7863.7|11
1653956050000|2022-05-31 00:14:10|7869.2|7863.2|7869.2|7863.2|7869.2|7863.2|7869.2|7863.2|1
1653956060000|2022-05-31 00:14:20|||||||||1
1653956070000|2022-05-31 00:14:30|7868.9|7862.9|7867.7|7861.7|7869.5|7862.9|7867.7|7859.5|2
1653956080000|2022-05-31 00:14:40|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|0
1653956090000|2022-05-31 00:14:50|7867.3|7861.3|7868.1|7862.1|7868.1|7862.1|7867.3|7861.3|0
1653956100000|2022-05-31 00:15:00|7867.8|7861.8|7864.1|7858.1|7868.1|7861.8|7864.1|7857.8|2
1653956110000|2022-05-31 00:15:10|7865.5|7859.5|7868.4|7858.4|7868.4|7859.5|7865.5|7858.4|1
1653956140000|2022-05-31 00:15:40|7864.9|7858.9|7865.6|7859.6|7865.6|7859.6|7864.9|7858.9|0
1653956150000|2022-05-31 00:15:50|7867.1|7861.1|7867.1|7861.1|7867.1|7861.1|7867.1|7861.1|1
1653956160000|2022-05-31 00:16:00|7867.3|7861.3|7867.1|7861.1|7867.3|7861.3|7867.1|7861.1|0
1653956170000|2022-05-31 00:16:10|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|0
1653956180000|2022-05-31 00:16:20|7867.6|7861.6|7864.4|7858.4|7868.3|7862.3|7864.4|7858.4|0
1653956190000|2022-05-31 00:16:30|7864.9|7858.9|7864.9|7858.9|7864.9|7858.9|7864.9|7858.9|1
1653956200000|2022-05-31 00:16:40|7864.6|7858.6|7864.6|7858.6|7864.6|7858.6|7864.6|7858.6|1
1653956210000|2022-05-31 00:16:50|7864.9|7858.9|7864.9|7858.9|7864.9|7858.9|7864.9|7858.9|1
1653956230000|2022-05-31 00:17:10|7865.2|7859.2|7868.1|7862.1|7868.1|7862.1|7865.2|7859.2|3
1653956250000|2022-05-31 00:17:30|7867.8|7861.8|7867.6|7861.6|7867.8|7861.8|7867.6|7861.6|0
1653956260000|2022-05-31 00:17:40|7867.8|7861.8|7868.1|7862.1|7868.1|7862.1|7867.8|7861.8|0
1653956270000|2022-05-31 00:17:50|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|7867.8|7861.8|1
1653956280000|2022-05-31 00:18:00|7868.1|7862.1|7869.6|7863.6|7869.6|7863.6|7868.1|7862.1|0
1653956290000|2022-05-31 00:18:10|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|1
1653956300000|2022-05-31 00:18:20|7869.1|7863.1|7866.8|7860.8|7869.1|7863.1|7866.8|7860.8|0
1653956310000|2022-05-31 00:18:30|7867.1|7861.1|7865.6|7859.6|7867.1|7861.1|7865.6|7859.6|2
1653956320000|2022-05-31 00:18:40|7865.4|7859.4|7865.3|7859.3|7865.4|7859.4|7865.1|7859.1|1
1653956330000|2022-05-31 00:18:50|7865.1|7859.1|7868.6|7862.6|7868.6|7862.6|7865.1|7859.1|1
1653956340000|2022-05-31 00:19:00|7868.1|7862.1|7868.8|7862.8|7868.8|7862.8|7867.5|7861.5|0
1653956350000|2022-05-31 00:19:10|7869.2|7863.2|7868.6|7862.6|7869.6|7863.6|7868.6|7862.6|2
1653956380000|2022-05-31 00:19:40|7869.3|7863.3|7868.6|7862.6|7869.3|7863.3|7868.6|7862.6|2
1653956390000|2022-05-31 00:19:50|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|0
1653956400000|2022-05-31 00:20:00|7866.1|7860.1|7867.3|7861.3|7867.3|7861.3|7865.8|7859.8|5
1653956420000|2022-05-31 00:20:20|7867.1|7861.1|7865.3|7859.3|7867.1|7861.1|7864.4|7858.4|4
1653956440000|2022-05-31 00:20:40|7868.5|7862.5|7868.5|7862.5|7868.5|7862.5|7868.3|7862.3|2
1653956470000|2022-05-31 00:21:10|7868|7862|7865.8|7859.8|7868|7862|7865.8|7859.8|1
1653956480000|2022-05-31 00:21:20|7866|7860|7866|7860|7866|7860|7866|7860|0
1653956490000|2022-05-31 00:21:30|7866.3|7860.3|7867.5|7861.5|7867.5|7861.5|7866|7860|0
1653956500000|2022-05-31 00:21:40|7867.3|7861.3|7867.5|7861.5|7867.5|7861.5|7867.3|7861.3|0
1653956510000|2022-05-31 00:21:50|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|7867.3|7861.3|0
1653956520000|2022-05-31 00:22:00|7867|7861|7865.8|7859.8|7867|7861|7865.8|7859.8|0
1653956540000|2022-05-31 00:22:20|7865.3|7859.3|7865.3|7859.3|7865.3|7859.3|7865.3|7859.3|0
1653956550000|2022-05-31 00:22:30|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|0
1653956560000|2022-05-31 00:22:40|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|7863.7|7857.7|1
1653956570000|2022-05-31 00:22:50|7862.7|7856.7|7863.7|7857.7|7863.7|7857.7|7862.5|7856.5|1
1653956580000|2022-05-31 00:23:00|7863.9|7857.9|7864.1|7858.1|7864.1|7858.1|7863.9|7857.9|0
1653956590000|2022-05-31 00:23:10|7863.5|7857.5|7862.5|7856.5|7863.5|7857.5|7862.2|7856.2|1
1653956620000|2022-05-31 00:23:40|7862.7|7856.7|7862.7|7856.7|7863.2|7857.2|7862.5|7856.5|1
1653956630000|2022-05-31 00:23:50|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|0
1653956640000|2022-05-31 00:24:00|7862.7|7856.7|7864.6|7858.6|7864.9|7858.9|7862.5|7856.5|4
1653956660000|2022-05-31 00:24:20|7864.9|7858.9|7865.6|7859.6|7865.6|7859.6|7864.9|7858.9|0
1653956670000|2022-05-31 00:24:30|7865.4|7859.4|7864.4|7858.4|7865.4|7859.4|7864.4|7858.4|0
1653956680000|2022-05-31 00:24:40|7864.2|7858.2|7863.4|7857.4|7864.4|7858.4|7863.4|7857.4|0
1653956690000|2022-05-31 00:24:50|7862.9|7856.9|7863.5|7857.5|7863.5|7857.5|7862.9|7856.9|2
1653956700000|2022-05-31 00:25:00|7863.7|7857.7|7862.7|7856.7|7863.7|7857.7|7862.7|7856.7|2
1653956710000|2022-05-31 00:25:10|7863|7857|7864.4|7858.4|7864.4|7858.4|7863|7857|2
1653956720000|2022-05-31 00:25:20|7864.2|7858.2|7864.4|7858.4|7864.4|7858.4|7864.2|7858.2|0
1653956730000|2022-05-31 00:25:30|7864.2|7858.2|7864.4|7858.4|7864.4|7858.4|7864.2|7858.2|2
1653956740000|2022-05-31 00:25:40|7864.2|7858.2|7864.4|7858.4|7864.4|7858.4|7863.7|7857.7|0
1653956750000|2022-05-31 00:25:50|7864.6|7858.6|7864.7|7858.7|7864.9|7858.9|7864.6|7858.6|0
1653956760000|2022-05-31 00:26:00|7864.4|7858.4|7865.6|7859.6|7865.8|7859.8|7864.2|7858.2|1
1653956770000|2022-05-31 00:26:10|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|7865.1|7859.1|0
1653956780000|2022-05-31 00:26:20|7864.9|7858.9|7864.6|7858.6|7864.9|7858.9|7864.6|7858.6|0
1653956810000|2022-05-31 00:26:50|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|0
1653956820000|2022-05-31 00:27:00|7863.9|7857.9|7862.9|7856.9|7864.4|7858.4|7862.9|7856.9|1
1653956830000|2022-05-31 00:27:10|7862.5|7856.5|7863.2|7857.2|7863.2|7857.2|7861.9|7855.9|1
1653956860000|2022-05-31 00:27:40|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|0
1653956870000|2022-05-31 00:27:50|7863.9|7857.9|7863.7|7857.7|7864.2|7858.2|7863.7|7857.7|0
1653956880000|2022-05-31 00:28:00|7863.2|7857.2|7863.2|7857.2|7863.2|7857.2|7863.2|7857.2|0
1653956890000|2022-05-31 00:28:10|7863.4|7857.4|7859.9|7853.9|7863.4|7857.4|7859.9|7853.9|3
1653956900000|2022-05-31 00:28:20|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|7859.4|7853.4|0
1653956910000|2022-05-31 00:28:30|7859.2|7853.2|7857.9|7851.9|7859.2|7853.2|7857.9|7851.9|0
1653956920000|2022-05-31 00:28:40|7858.2|7852.2|7859.9|7853.9|7860.1|7854.1|7858.2|7852.2|1
1653956930000|2022-05-31 00:28:50|7859.4|7853.4|7859.9|7853.9|7859.9|7853.9|7859.4|7853.4|0
1653956940000|2022-05-31 00:29:00|7859.7|7853.7|7859.4|7853.4|7859.7|7853.7|7859.4|7853.4|0
1653956950000|2022-05-31 00:29:10|7859.2|7853.2|7859.9|7853.9|7859.9|7853.9|7858.9|7852.9|1
1653956960000|2022-05-31 00:29:20|7860.1|7854.1|7860.1|7854.1|7860.1|7854.1|7860.1|7854.1|0
1653956970000|2022-05-31 00:29:30|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|7859.9|7853.9|0
1653957000000|2022-05-31 00:30:00|7859.4|7853.4|7856.6|7850.6|7859.4|7853.4|7856.6|7850.6|12
1653957010000|2022-05-31 00:30:10|7855.8|7849.8|7852.9|7846.9|7855.8|7849.8|7852.1|7846.1|3
1653957020000|2022-05-31 00:30:20|7852.7|7846.7|7852.4|7846.4|7852.7|7846.7|7851.4|7845.4|1
1653957030000|2022-05-31 00:30:30|7851.9|7845.9|7854.4|7848.4|7854.4|7848.4|7851.9|7845.9|2
1653957040000|2022-05-31 00:30:40|7853.9|7847.9|7854.4|7848.4|7854.4|7848.4|7853.9|7847.9|0
1653957050000|2022-05-31 00:30:50|7855.4|7849.4|7853.2|7847.2|7855.4|7849.4|7853.2|7847.2|2
1653957060000|2022-05-31 00:31:00|7852.9|7846.9|7850.7|7844.7|7852.9|7846.9|7850.4|7844.4|1
1653957070000|2022-05-31 00:31:10|7852.2|7846.2|7851.9|7845.9|7852.2|7846.2|7851.9|7845.9|2
1653957080000|2022-05-31 00:31:20|7852.4|7846.4|7852.9|7846.9|7852.9|7846.9|7851.9|7845.9|2
1653957090000|2022-05-31 00:31:30|7853.9|7847.9|7854.7|7848.7|7854.9|7848.9|7853.9|7847.9|0
1653957170000|2022-05-31 00:32:50|7853.8|7847.8|7850.7|7844.7|7853.8|7847.8|7850.7|7844.7|3
1653957180000|2022-05-31 00:33:00|7850.4|7844.4|7850.9|7844.9|7851.2|7845.2|7850.4|7844.4|2
1653957190000|2022-05-31 00:33:10|7849.5|7843.5|7848.8|7842.8|7849.6|7843.6|7848.8|7842.8|0
1653957200000|2022-05-31 00:33:20|7848.6|7842.6|7850.3|7844.3|7850.6|7844.6|7848|7842|2
1653957210000|2022-05-31 00:33:30|7850.6|7844.6|7851.3|7845.3|7851.3|7845.3|7850.3|7844.3|0
1653957220000|2022-05-31 00:33:40|7851.6|7845.6|7853.3|7847.3|7853.3|7847.3|7851|7845|1
1653957230000|2022-05-31 00:33:50|7852.7|7846.7|7853.3|7847.3|7853.3|7847.3|7852.5|7846.5|0
1653957240000|2022-05-31 00:34:00|7852.8|7846.8|7853|7847|7853.3|7847.3|7852.2|7846.2|0
1653957250000|2022-05-31 00:34:10|7853.3|7847.3|7855.2|7849.2|7855.2|7849.2|7853.3|7847.3|0
1653957260000|2022-05-31 00:34:20|7855|7849|7854.2|7848.2|7855|7849|7854.2|7848.2|1
1653957270000|2022-05-31 00:34:30|7854.7|7848.7|7854.7|7848.7|7854.7|7848.7|7854.7|7848.7|0
1653957290000|2022-05-31 00:34:50|7854.5|7848.5|7853|7847|7855|7849|7853|7847|1
1653957300000|2022-05-31 00:35:00|7853.2|7847.2|7852.7|7846.7|7854|7848|7852.7|7846.7|3
1653957310000|2022-05-31 00:35:10|7852.5|7846.5|7852.5|7846.5|7852.5|7846.5|7851.6|7845.6|1
1653957330000|2022-05-31 00:35:30|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|7852.2|7846.2|0
1653957360000|2022-05-31 00:36:00|7852|7846|7852|7846|7852|7846|7852|7846|0
1653957390000|2022-05-31 00:36:30|7852.3|7846.3|7852.7|7846.7|7852.7|7846.7|7851.4|7845.4|0
1653957400000|2022-05-31 00:36:40|7852.2|7846.2|7853|7847|7853|7847|7852.2|7846.2|1
1653957420000|2022-05-31 00:37:00|7852.8|7846.8|7851.1|7845.1|7853|7847|7851.1|7845.1|2
1653957430000|2022-05-31 00:37:10|7851.3|7845.3|7851.3|7845.3|7851.6|7845.6|7851.3|7845.3|0
1653957440000|2022-05-31 00:37:20|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|7851.6|7845.6|0
1653957450000|2022-05-31 00:37:30|7851.8|7845.8|7852.3|7846.3|7852.3|7846.3|7851.8|7845.8|0
1653957480000|2022-05-31 00:38:00|7851.4|7845.4|7849.9|7843.9|7851.6|7845.6|7849.9|7843.9|0
1653957490000|2022-05-31 00:38:10|7844.6|7838.6|7847.2|7841.2|7847.2|7841.2|7844.6|7838.6|23
1653957500000|2022-05-31 00:38:20|7846.7|7840.7|7846.5|7840.5|7846.7|7840.7|7846.5|7840.5|0
1653957510000|2022-05-31 00:38:30|7846.2|7840.2|7844.2|7838.2|7846.7|7840.7|7844.2|7838.2|2
1653957530000|2022-05-31 00:38:50|7843.8|7837.8|7839.3|7833.3|7843.8|7837.8|7839.3|7833.3|6
1653957540000|2022-05-31 00:39:00|7839.1|7833.1|7839.6|7833.6|7839.6|7833.6|7839.1|7833.1|1
1653957560000|2022-05-31 00:39:20|7839.3|7833.3|7839.1|7833.1|7839.3|7833.3|7839.1|7833.1|0
1653957570000|2022-05-31 00:39:30|7838.3|7832.3|7838.3|7832.3|7838.3|7832.3|7838.3|7832.3|0
1653957580000|2022-05-31 00:39:40|7837.7|7831.7|7836.6|7830.6|7837.7|7831.7|7836.6|7830.6|6
1653957590000|2022-05-31 00:39:50|7836.5|7830.5|7836.8|7830.8|7836.8|7830.8|7836.5|7830.5|2
1653957600000|2022-05-31 00:40:00|7837.6|7831.6|7838.3|7832.3|7838.5|7832.5|7837.6|7831.6|3
1653957610000|2022-05-31 00:40:10|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|0
1653957620000|2022-05-31 00:40:20|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|0
1653957630000|2022-05-31 00:40:30|7839.2|7833.2|7839.9|7833.9|7839.9|7833.9|7839.2|7833.2|1
1653957640000|2022-05-31 00:40:40|7839.4|7833.4|7839.5|7833.5|7839.5|7833.5|7839|7833|1
1653957650000|2022-05-31 00:40:50|7839|7833|7839.2|7833.2|7839.5|7833.5|7839|7833|0
1653957660000|2022-05-31 00:41:00|7839.5|7833.5|7841.8|7835.8|7841.8|7835.8|7838.8|7832.8|3
1653957670000|2022-05-31 00:41:10|7842|7836|7842|7836|7842.4|7836.4|7841.8|7835.8|0
1653957690000|2022-05-31 00:41:30|7841.8|7835.8|7842.2|7836.2|7842.4|7836.4|7841.8|7835.8|1
1653957700000|2022-05-31 00:41:40|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7842.2|7836.2|0
1653957710000|2022-05-31 00:41:50|7842.2|7836.2|7842.4|7836.4|7842.4|7836.4|7842.2|7836.2|0
1653957720000|2022-05-31 00:42:00|7841.3|7835.3|7841.3|7835.3|7841.6|7835.6|7841.1|7835.1|1
1653957760000|2022-05-31 00:42:40|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|0
1653957770000|2022-05-31 00:42:50|7840.3|7834.3|7839.9|7833.9|7840.3|7834.3|7839.8|7833.8|2
1653957780000|2022-05-31 00:43:00|7839.7|7833.7|7837.6|7831.6|7839.7|7833.7|7837.6|7831.6|0
1653957790000|2022-05-31 00:43:10|7837.1|7831.1|7837.1|7831.1|7837.1|7831.1|7837.1|7831.1|0
1653957800000|2022-05-31 00:43:20|7836.8|7830.8|7835.8|7829.8|7836.8|7830.8|7835.6|7829.6|2
1653957810000|2022-05-31 00:43:30|7836.1|7830.1|7836.5|7830.5|7837.1|7831.1|7836.1|7830.1|2
1653957820000|2022-05-31 00:43:40|7837.1|7831.1|7836.8|7830.8|7837.1|7831.1|7836.5|7830.5|0
1653957830000|2022-05-31 00:43:50|7837.1|7831.1|7837.3|7831.3|7837.3|7831.3|7837.1|7831.1|0
1653957840000|2022-05-31 00:44:00|7837.1|7831.1|7837.8|7831.8|7837.8|7831.8|7836.5|7830.5|0
1653957850000|2022-05-31 00:44:10|7838.3|7832.3|7837.8|7831.8|7838.3|7832.3|7837.8|7831.8|0
1653957890000|2022-05-31 00:44:50|7836.8|7830.8|7836.8|7830.8|7836.8|7830.8|7836.8|7830.8|0
1653957900000|2022-05-31 00:45:00|7837.3|7831.3|7836.8|7830.8|7838|7832|7836.8|7830.8|1
1653957930000|2022-05-31 00:45:30|7837|7831|7836.5|7830.5|7837|7831|7836.5|7830.5|0
1653957970000|2022-05-31 00:46:10|7836.3|7830.3|7836.3|7830.3|7836.3|7830.3|7836.3|7830.3|0
1653957980000|2022-05-31 00:46:20|7833.6|7827.6|7833|7827|7833.6|7827.6|7833|7827|1
1653957990000|2022-05-31 00:46:30|7833.3|7827.3|7830.3|7824.3|7833.3|7827.3|7830.3|7824.3|0
1653958010000|2022-05-31 00:46:50|7827.6|7821.6|7828.1|7822.1|7828.1|7822.1|7827.6|7821.6|0
1653958020000|2022-05-31 00:47:00|7829.5|7823.5|7832.5|7826.5|7832.5|7826.5|7829.3|7823.3|7
1653958030000|2022-05-31 00:47:10|7832.9|7826.9|7833.5|7827.5|7833.5|7827.5|7832.9|7826.9|1
1653958040000|2022-05-31 00:47:20|7834|7828|7835.3|7829.3|7835.3|7829.3|7834|7828|0
1653958050000|2022-05-31 00:47:30|7834.2|7828.2|7832.7|7826.7|7834.2|7828.2|7831.1|7825.1|2
1653958060000|2022-05-31 00:47:40|7832.4|7826.4|7832.2|7826.2|7832.4|7826.4|7831.4|7825.4|0
1653958070000|2022-05-31 00:47:50|7831.8|7825.8|7832.2|7826.2|7832.2|7826.2|7830.1|7824.1|1
1653958080000|2022-05-31 00:48:00|7831.8|7825.8|7832.7|7826.7|7832.7|7826.7|7831.8|7825.8|1
1653958090000|2022-05-31 00:48:10|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|10
1653958100000|2022-05-31 00:48:20|7830.8|7824.8|7829|7823|7830.8|7824.8|7828.8|7822.8|2
1653958110000|2022-05-31 00:48:30|7829.3|7823.3|7829|7823|7829.3|7823.3|7828.5|7822.5|0
1653958120000|2022-05-31 00:48:40|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|0
1653958130000|2022-05-31 00:48:50|7830|7824|7830.7|7824.7|7830.7|7824.7|7830|7824|0
1653958140000|2022-05-31 00:49:00|7830.2|7824.2|7832|7826|7832|7826|7830.2|7824.2|0
1653958160000|2022-05-31 00:49:20|7831.5|7825.5|7829.5|7823.5|7831.5|7825.5|7829.5|7823.5|0
1653958170000|2022-05-31 00:49:30|7829.8|7823.8|7830|7824|7830|7824|7829.8|7823.8|0
1653958180000|2022-05-31 00:49:40|7829.3|7823.3|7827.2|7821.2|7829.3|7823.3|7827.2|7821.2|0
1653958190000|2022-05-31 00:49:50|7827.5|7821.5|7828|7822|7828.3|7822.3|7827.5|7821.5|0
1653958200000|2022-05-31 00:50:00|7828.3|7822.3|7828|7822|7828.3|7822.3|7828|7822|0
1653958210000|2022-05-31 00:50:10|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|0
1653958220000|2022-05-31 00:50:20|7828|7822|7827.8|7821.8|7828|7822|7827.8|7821.8|0
1653958250000|2022-05-31 00:50:50|7828|7822|7828.3|7822.3|7828.3|7822.3|7828|7822|2
1653958260000|2022-05-31 00:51:00|7828|7822|7828.5|7822.5|7829.1|7823.1|7827.8|7821.8|6
1653958270000|2022-05-31 00:51:10|||||||||2
1653958310000|2022-05-31 00:51:50|7828.3|7822.3|7828.3|7822.3|7828.9|7822.9|7828|7822|2
1653958320000|2022-05-31 00:52:00|7828.6|7822.6|7828.8|7822.8|7829|7823|7828.6|7822.6|8
1653958330000|2022-05-31 00:52:10|7829|7823|7829|7823|7829.3|7823.3|7829|7823|3
1653958340000|2022-05-31 00:52:20|7829.3|7823.3|7829.1|7823.1|7829.9|7823.9|7829.1|7823.1|3
1653958350000|2022-05-31 00:52:30|||||||||2
1653958370000|2022-05-31 00:52:50|7829.5|7823.5|7829.7|7823.7|7829.7|7823.7|7829.5|7823.5|2
1653958380000|2022-05-31 00:53:00|7830|7824|7829.4|7823.4|7830|7824|7829.4|7823.4|4
1653958390000|2022-05-31 00:53:10|7829.6|7823.6|7829.6|7823.6|7829.6|7823.6|7829.6|7823.6|3
1653958410000|2022-05-31 00:53:30|7829.4|7823.4|7829.4|7823.4|7829.4|7823.4|7829.4|7823.4|1
1653958420000|2022-05-31 00:53:40|7829.6|7823.6|7829.5|7823.5|7829.8|7823.8|7829.3|7823.3|2
1653958430000|2022-05-31 00:53:50|7830|7824|7831|7825|7831|7825|7830|7824|1
1653958440000|2022-05-31 00:54:00|7830.7|7824.7|7830|7824|7830.7|7824.7|7830|7824|1
1653958450000|2022-05-31 00:54:10|7830.5|7824.5|7830.5|7824.5|7830.5|7824.5|7830.5|7824.5|0
1653958480000|2022-05-31 00:54:40|7831.3|7825.3|7832.1|7826.1|7832.1|7826.1|7831.3|7825.3|11
1653958490000|2022-05-31 00:54:50|7831.9|7825.9|7832.6|7826.6|7832.6|7826.6|7831.9|7825.9|4
1653958500000|2022-05-31 00:55:00|7832.9|7826.9|7831.6|7825.6|7832.9|7826.9|7830.9|7824.9|3
1653958510000|2022-05-31 00:55:10|7831.9|7825.9|7831.6|7825.6|7831.9|7825.9|7831.6|7825.6|0
1653958530000|2022-05-31 00:55:30|7831.9|7825.9|7831.9|7825.9|7831.9|7825.9|7831.9|7825.9|1
1653958550000|2022-05-31 00:55:50|7832.1|7826.1|7832.1|7826.1|7832.1|7826.1|7832.1|7826.1|0
1653958560000|2022-05-31 00:56:00|7832.4|7826.4|7832.1|7826.1|7832.4|7826.4|7832.1|7826.1|1
1653958590000|2022-05-31 00:56:30|||||||||1
1653958640000|2022-05-31 00:57:20|7832.7|7826.7|7832.7|7826.7|7832.7|7826.7|7832.7|7826.7|2
1653958650000|2022-05-31 00:57:30|7833|7827|7832.7|7826.7|7833|7827|7832.7|7826.7|0
1653958660000|2022-05-31 00:57:40|7833|7827|7837.9|7831.9|7838.6|7832.6|7833|7827|2
1653958670000|2022-05-31 00:57:50|7837.1|7831.1|7836.9|7830.9|7837.1|7831.1|7836.9|7830.9|0
1653958680000|2022-05-31 00:58:00|7837.1|7831.1|7837.1|7831.1|7837.1|7831.1|7837.1|7831.1|0
1653958700000|2022-05-31 00:58:20|7837.6|7831.6|7837.2|7831.2|7837.6|7831.6|7837.2|7831.2|0
1653958710000|2022-05-31 00:58:30|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|0
1653958720000|2022-05-31 00:58:40|7837.1|7831.1|7837.6|7831.6|7837.6|7831.6|7837.1|7831.1|0
1653958730000|2022-05-31 00:58:50|7837.7|7831.7|7837.1|7831.1|7837.7|7831.7|7836.6|7830.6|0
1653958740000|2022-05-31 00:59:00|7839.7|7833.7|7840.4|7834.4|7840.4|7834.4|7839.7|7833.7|6
1653958750000|2022-05-31 00:59:10|7841.1|7835.1|7839|7833|7841.1|7835.1|7839|7833|1
1653958770000|2022-05-31 00:59:30|7838.8|7832.8|7838.8|7832.8|7838.8|7832.8|7838.8|7832.8|0
1653958790000|2022-05-31 00:59:50|7837.9|7831.9|7837.9|7831.9|7837.9|7831.9|7837.7|7831.7|0
1653958800000|2022-05-31 01:00:00|7838.5|7832.5|7837.9|7831.9|7838.8|7832.8|7837|7831|4
1653958810000|2022-05-31 01:00:10|7837.3|7831.3|7835.3|7829.3|7837.3|7831.3|7835|7829|1
1653958820000|2022-05-31 01:00:20|7835|7829|7836.5|7830.5|7836.5|7830.5|7834.5|7828.5|1
1653958830000|2022-05-31 01:00:30|7837.1|7831.1|7838.7|7832.7|7838.7|7832.7|7836.9|7830.9|1
1653958840000|2022-05-31 01:00:40|7838.4|7832.4|7838.2|7832.2|7838.4|7832.4|7838.2|7832.2|2
1653958850000|2022-05-31 01:00:50|7837.7|7831.7|7834.9|7828.9|7837.7|7831.7|7834.9|7828.9|4
1653958860000|2022-05-31 01:01:00|7835.1|7829.1|7834.6|7828.6|7835.4|7829.4|7834.6|7828.6|0
1653958870000|2022-05-31 01:01:10|7834.3|7828.3|7834.9|7828.9|7834.9|7828.9|7833.4|7827.4|0
1653958880000|2022-05-31 01:01:20|7834.3|7828.3|7833.9|7827.9|7834.3|7828.3|7833.9|7827.9|0
1653958890000|2022-05-31 01:01:30|7834.1|7828.1|7834.1|7828.1|7834.3|7828.3|7834.1|7828.1|0
1653958900000|2022-05-31 01:01:40|7834.3|7828.3|7840.6|7834.6|7840.6|7834.6|7834.3|7828.3|2
1653958910000|2022-05-31 01:01:50|7840.4|7834.4|7840.2|7834.2|7840.4|7834.4|7839.9|7833.9|0
1653958920000|2022-05-31 01:02:00|7840.4|7834.4|7838.7|7832.7|7840.4|7834.4|7838.7|7832.7|4
1653958930000|2022-05-31 01:02:10|7838.1|7832.1|7835.8|7829.8|7838.1|7832.1|7835.8|7829.8|4
1653958940000|2022-05-31 01:02:20|7835.6|7829.6|7833.8|7827.8|7835.6|7829.6|7833.1|7827.1|1
1653958960000|2022-05-31 01:02:40|7834.6|7828.6|7833.6|7827.6|7834.6|7828.6|7833.3|7827.3|1
1653958970000|2022-05-31 01:02:50|7832.6|7826.6|7832|7826|7832.6|7826.6|7831.6|7825.6|1
1653958980000|2022-05-31 01:03:00|7832.2|7826.2|7833|7827|7833|7827|7832.2|7826.2|0
1653958990000|2022-05-31 01:03:10|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|0
1653959000000|2022-05-31 01:03:20|7833.1|7827.1|7833.1|7827.1|7833.1|7827.1|7833.1|7827.1|0
1653959010000|2022-05-31 01:03:30|7833.3|7827.3|7835.1|7829.1|7835.1|7829.1|7833.3|7827.3|0
1653959030000|2022-05-31 01:03:50|7834.8|7828.8|7833.6|7827.6|7834.8|7828.8|7833.6|7827.6|0
1653959040000|2022-05-31 01:04:00|7833.8|7827.8|7834.6|7828.6|7834.6|7828.6|7833.8|7827.8|0
1653959050000|2022-05-31 01:04:10|7834.8|7828.8|7834.8|7828.8|7834.8|7828.8|7834.8|7828.8|0
1653959060000|2022-05-31 01:04:20|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|0
1653959080000|2022-05-31 01:04:40|7835.5|7829.5|7836|7830|7836|7830|7835.5|7829.5|0
1653959090000|2022-05-31 01:04:50|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|0
1653959100000|2022-05-31 01:05:00|7836|7830|7834.6|7828.6|7836|7830|7834.3|7828.3|1
1653959110000|2022-05-31 01:05:10|7834.3|7828.3|7834.6|7828.6|7834.6|7828.6|7832.6|7826.6|1
1653959120000|2022-05-31 01:05:20|7835|7829|7835|7829|7835|7829|7835|7829|1
1653959130000|2022-05-31 01:05:30|7835.8|7829.8|7836.3|7830.3|7836.8|7830.8|7835.8|7829.8|0
1653959140000|2022-05-31 01:05:40|7836.5|7830.5|7836.6|7830.6|7836.8|7830.8|7836.5|7830.5|0
1653959150000|2022-05-31 01:05:50|7836.8|7830.8|7836.1|7830.1|7836.8|7830.8|7836.1|7830.1|1
1653959170000|2022-05-31 01:06:10|7835.8|7829.8|7834.6|7828.6|7835.8|7829.8|7834.6|7828.6|0
1653959180000|2022-05-31 01:06:20|7834.1|7828.1|7833.3|7827.3|7834.1|7828.1|7833.3|7827.3|0
1653959200000|2022-05-31 01:06:40|7833.6|7827.6|7835.3|7829.3|7835.3|7829.3|7833.6|7827.6|0
1653959210000|2022-05-31 01:06:50|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|2
1653959220000|2022-05-31 01:07:00|7833.8|7827.8|7836.3|7830.3|7836.3|7830.3|7833.3|7827.3|6
1653959230000|2022-05-31 01:07:10|7836.5|7830.5|7836.7|7830.7|7837.7|7831.7|7836.5|7830.5|0
1653959240000|2022-05-31 01:07:20|7836.9|7830.9|7837.4|7831.4|7837.4|7831.4|7836.9|7830.9|0
1653959250000|2022-05-31 01:07:30|7837.7|7831.7|7838.6|7832.6|7838.6|7832.6|7837.6|7831.6|0
1653959260000|2022-05-31 01:07:40|7838.9|7832.9|7839.1|7833.1|7839.3|7833.3|7838.9|7832.9|0
1653959270000|2022-05-31 01:07:50|7840.4|7834.4|7841.1|7835.1|7841.1|7835.1|7840.4|7834.4|1
1653959280000|2022-05-31 01:08:00|7840.9|7834.9|7840.2|7834.2|7840.9|7834.9|7840.2|7834.2|0
1653959290000|2022-05-31 01:08:10|7841.1|7835.1|7841.5|7835.5|7841.5|7835.5|7841.1|7835.1|0
1653959300000|2022-05-31 01:08:20|7841.3|7835.3|7840.9|7834.9|7841.3|7835.3|7840.9|7834.9|0
1653959310000|2022-05-31 01:08:30|7840.6|7834.6|7840.4|7834.4|7840.6|7834.6|7840.4|7834.4|0
1653959320000|2022-05-31 01:08:40|7840.6|7834.6|7840.9|7834.9|7840.9|7834.9|7840.6|7834.6|0
1653959350000|2022-05-31 01:09:10|7840.4|7834.4|7841.1|7835.1|7841.1|7835.1|7840.4|7834.4|0
1653959380000|2022-05-31 01:09:40|7852.1|7846.1|7851.8|7845.8|7852.5|7846.5|7851.6|7845.6|4
1653959390000|2022-05-31 01:09:50|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|7851.3|7845.3|0
1653959400000|2022-05-31 01:10:00|7851.1|7845.1|7850.4|7844.4|7851.1|7845.1|7850.2|7844.2|1
1653959410000|2022-05-31 01:10:10|7850.2|7844.2|7850.2|7844.2|7850.2|7844.2|7850|7844|0
1653959420000|2022-05-31 01:10:20|7851.1|7845.1|7852.8|7846.8|7852.8|7846.8|7851.1|7845.1|4
1653959430000|2022-05-31 01:10:30|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|3
1653959440000|2022-05-31 01:10:40|7852.8|7846.8|7853.1|7847.1|7853.1|7847.1|7852.8|7846.8|1
1653959510000|2022-05-31 01:11:50|7852.8|7846.8|7852.2|7846.2|7852.8|7846.8|7852.2|7846.2|1
1653959520000|2022-05-31 01:12:00|7852|7846|7852|7846|7852.2|7846.2|7851.8|7845.8|0
1653959530000|2022-05-31 01:12:10|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|7852.6|7846.6|0
1653959540000|2022-05-31 01:12:20|7852.4|7846.4|7852.2|7846.2|7852.4|7846.4|7852.2|7846.2|0
1653959550000|2022-05-31 01:12:30|7852.4|7846.4|7857.4|7851.4|7857.9|7851.9|7852.4|7846.4|4
1653959560000|2022-05-31 01:12:40|7857.8|7851.8|7857.6|7851.6|7857.8|7851.8|7857.6|7851.6|0
1653959590000|2022-05-31 01:13:10|7857.4|7851.4|7859|7853|7859.3|7853.3|7857.4|7851.4|0
1653959610000|2022-05-31 01:13:30|7858.8|7852.8|7854.5|7848.5|7858.8|7852.8|7854.5|7848.5|3
1653959630000|2022-05-31 01:13:50|7853.4|7847.4|7853.6|7847.6|7853.8|7847.8|7853|7847|4
1653959640000|2022-05-31 01:14:00|7854.6|7848.6|7854.3|7848.3|7854.6|7848.6|7854.1|7848.1|0
1653959650000|2022-05-31 01:14:10|7854.6|7848.6|7855.8|7849.8|7856.3|7850.3|7854.6|7848.6|0
1653959690000|2022-05-31 01:14:50|7856|7850|7857|7851|7857|7851|7856|7850|0
1653959700000|2022-05-31 01:15:00|7856.5|7850.5|7857.1|7851.1|7857.3|7851.3|7856.4|7850.4|0
1653959720000|2022-05-31 01:15:20|7856.5|7850.5|7856.5|7850.5|7856.5|7850.5|7856.5|7850.5|0
1653959740000|2022-05-31 01:15:40|7856.7|7850.7|7856.3|7850.3|7857|7851|7856.3|7850.3|0
1653959760000|2022-05-31 01:16:00|7856|7850|7854.1|7848.1|7856|7850|7854.1|7848.1|1
1653959770000|2022-05-31 01:16:10|7854.3|7848.3|7856.5|7850.5|7856.8|7850.8|7854.3|7848.3|1
1653959780000|2022-05-31 01:16:20|7856|7850|7856.3|7850.3|7856.3|7850.3|7856|7850|0
1653959790000|2022-05-31 01:16:30|7856.5|7850.5|7856.5|7850.5|7857|7851|7856.5|7850.5|0
1653959810000|2022-05-31 01:16:50|7856|7850|7856|7850|7856|7850|7856|7850|0
1653959820000|2022-05-31 01:17:00|7855.5|7849.5|7856.3|7850.3|7856.3|7850.3|7854.3|7848.3|1
1653959830000|2022-05-31 01:17:10|7856.7|7850.7|7858.1|7852.1|7858.1|7852.1|7856.2|7850.2|1
1653959840000|2022-05-31 01:17:20|7858|7852|7859.3|7853.3|7859.3|7853.3|7858|7852|0
1653959850000|2022-05-31 01:17:30|7858.9|7852.9|7857.3|7851.3|7858.9|7852.9|7857|7851|2
1653959860000|2022-05-31 01:17:40|7857.8|7851.8|7858.5|7852.5|7858.5|7852.5|7857.6|7851.6|0
1653959870000|2022-05-31 01:17:50|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|0
1653959880000|2022-05-31 01:18:00|7858|7852|7858|7852|7858|7852|7857.3|7851.3|0
1653959890000|2022-05-31 01:18:10|7858.5|7852.5|7858.2|7852.2|7858.5|7852.5|7858.2|7852.2|0
1653959910000|2022-05-31 01:18:30|7857.8|7851.8|7857.3|7851.3|7857.8|7851.8|7857|7851|1
1653959920000|2022-05-31 01:18:40|7857.6|7851.6|7857.3|7851.3|7857.8|7851.8|7857.3|7851.3|0
1653959930000|2022-05-31 01:18:50|7857.1|7851.1|7858|7852|7858.2|7852.2|7857.1|7851.1|1
1653959940000|2022-05-31 01:19:00|7858.3|7852.3|7858|7852|7858.5|7852.5|7858|7852|0
1653959970000|2022-05-31 01:19:30|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|0
1653959980000|2022-05-31 01:19:40|7859|7853|7859.5|7853.5|7859.5|7853.5|7858.4|7852.4|0
1653959990000|2022-05-31 01:19:50|7858.9|7852.9|7858.4|7852.4|7859|7853|7858.4|7852.4|0
1653960000000|2022-05-31 01:20:00|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|7858.7|7852.7|0
1653960010000|2022-05-31 01:20:10|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|7858.5|7852.5|0
1653960020000|2022-05-31 01:20:20|7858.7|7852.7|7858.4|7852.4|7858.7|7852.7|7858.4|7852.4|0
1653960040000|2022-05-31 01:20:40|7858.8|7852.8|7858.4|7852.4|7858.8|7852.8|7858.2|7852.2|0
1653960050000|2022-05-31 01:20:50|7858.7|7852.7|7859.9|7853.9|7860.2|7854.2|7858.4|7852.4|2
1653960060000|2022-05-31 01:21:00|7860.1|7854.1|7860.9|7854.9|7861.2|7855.2|7859.7|7853.7|0
1653960070000|2022-05-31 01:21:10|7861.2|7855.2|7861.2|7855.2|7861.2|7855.2|7861.2|7855.2|0
1653960080000|2022-05-31 01:21:20|7860.9|7854.9|7860.7|7854.7|7860.9|7854.9|7860.7|7854.7|0
1653960090000|2022-05-31 01:21:30|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|0
1653960100000|2022-05-31 01:21:40|7860.2|7854.2|7858.5|7852.5|7860.2|7854.2|7858|7852|1
1653960120000|2022-05-31 01:22:00|7858|7852|7858.2|7852.2|7858.2|7852.2|7856.5|7850.5|0
1653960140000|2022-05-31 01:22:20|7858.5|7852.5|7859|7853|7859|7853|7858.5|7852.5|0
1653960150000|2022-05-31 01:22:30|7859.2|7853.2|7860.2|7854.2|7860.2|7854.2|7859.2|7853.2|0
1653960160000|2022-05-31 01:22:40|7860.4|7854.4|7859.5|7853.5|7860.7|7854.7|7859.5|7853.5|2
1653960190000|2022-05-31 01:23:10|||||||||4
1653960200000|2022-05-31 01:23:20|7859|7853|7859.8|7853.8|7859.8|7853.8|7859|7853|6
1653960220000|2022-05-31 01:23:40|7860.5|7854.5|7860.3|7854.3|7860.5|7854.5|7860.3|7854.3|0
1653960240000|2022-05-31 01:24:00|7860.5|7854.5|7860.3|7854.3|7860.5|7854.5|7860.3|7854.3|0
1653960250000|2022-05-31 01:24:10|7860|7854|7859.2|7853.2|7860|7854|7859.2|7853.2|0
1653960260000|2022-05-31 01:24:20|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|7859.5|7853.5|0
1653960270000|2022-05-31 01:24:30|7859.8|7853.8|7860.9|7854.9|7860.9|7854.9|7859.8|7853.8|1
1653960280000|2022-05-31 01:24:40|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|7860.4|7854.4|0
1653960290000|2022-05-31 01:24:50|7857.9|7851.9|7858.1|7852.1|7858.8|7852.8|7857.9|7851.9|7
1653960310000|2022-05-31 01:25:10|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|0
1653960320000|2022-05-31 01:25:20|7858.1|7852.1|7858.8|7852.8|7858.8|7852.8|7858.1|7852.1|0
1653960330000|2022-05-31 01:25:30|7859.8|7853.8|7860.2|7854.2|7860.2|7854.2|7859.8|7853.8|1
1653960350000|2022-05-31 01:25:50|7860|7854|7860.5|7854.5|7860.5|7854.5|7859.8|7853.8|0
1653960360000|2022-05-31 01:26:00|7860.8|7854.8|7859.7|7853.7|7860.8|7854.8|7859.7|7853.7|0
1653960370000|2022-05-31 01:26:10|7860|7854|7860.7|7854.7|7860.7|7854.7|7860|7854|0
1653960380000|2022-05-31 01:26:20|7861|7855|7861|7855|7861|7855|7861|7855|0
1653960390000|2022-05-31 01:26:30|7860.7|7854.7|7859|7853|7860.7|7854.7|7859|7853|1
1653960410000|2022-05-31 01:26:50|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|7858.8|7852.8|0
1653960420000|2022-05-31 01:27:00|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|0
1653960440000|2022-05-31 01:27:20|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|7858.3|7852.3|0
1653960460000|2022-05-31 01:27:40|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|7858.1|7852.1|0
1653960520000|2022-05-31 01:28:40|7857.6|7851.6|7857.8|7851.8|7858.1|7852.1|7857.6|7851.6|0
1653960530000|2022-05-31 01:28:50|7858.1|7852.1|7857.8|7851.8|7858.3|7852.3|7857.8|7851.8|0
1653960550000|2022-05-31 01:29:10|7858.8|7852.8|7859.5|7853.5|7859.8|7853.8|7858.5|7852.5|0
1653960560000|2022-05-31 01:29:20|7859.2|7853.2|7858.7|7852.7|7859.9|7853.9|7858.7|7852.7|0
1653960580000|2022-05-31 01:29:40|7859.2|7853.2|7859|7853|7859.2|7853.2|7859|7853|0
1653960590000|2022-05-31 01:29:50|7859.2|7853.2|7859|7853|7859.2|7853.2|7859|7853|0
1653960600000|2022-05-31 01:30:00|7859.3|7853.3|7856.1|7850.1|7859.3|7853.3|7856.1|7850.1|0
1653960610000|2022-05-31 01:30:10|7855.6|7849.6|7857.2|7851.2|7857.5|7851.5|7855.6|7849.6|0
1653960620000|2022-05-31 01:30:20|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|0
1653960630000|2022-05-31 01:30:30|7857.4|7851.4|7859.7|7853.7|7859.7|7853.7|7857.4|7851.4|1
1653960640000|2022-05-31 01:30:40|7859.4|7853.4|7861.1|7855.1|7861.1|7855.1|7859.4|7853.4|0
1653960650000|2022-05-31 01:30:50|7860.9|7854.9|7861.4|7855.4|7861.4|7855.4|7860.4|7854.4|0
1653960660000|2022-05-31 01:31:00|7861.2|7855.2|7861.4|7855.4|7862.1|7856.1|7860.6|7854.6|2
1653960670000|2022-05-31 01:31:10|7861.9|7855.9|7860.4|7854.4|7861.9|7855.9|7860.4|7854.4|0
1653960680000|2022-05-31 01:31:20|7860.6|7854.6|7860.9|7854.9|7861.4|7855.4|7860.6|7854.6|0
1653960690000|2022-05-31 01:31:30|7861.4|7855.4|7859.7|7853.7|7861.4|7855.4|7859.7|7853.7|0
1653960700000|2022-05-31 01:31:40|7859.1|7853.1|7859.1|7853.1|7859.7|7853.7|7859.1|7853.1|0
1653960710000|2022-05-31 01:31:50|7859.4|7853.4|7859.5|7853.5|7859.7|7853.7|7859.1|7853.1|0
1653960720000|2022-05-31 01:32:00|7858.9|7852.9|7860|7854|7860|7854|7858.9|7852.9|0
1653960730000|2022-05-31 01:32:10|7859.7|7853.7|7860.5|7854.5|7860.5|7854.5|7859.7|7853.7|0
1653960740000|2022-05-31 01:32:20|7860.7|7854.7|7861.1|7855.1|7862.2|7856.2|7860.7|7854.7|0
1653960750000|2022-05-31 01:32:30|7861.7|7855.7|7864.1|7858.1|7864.1|7858.1|7861.7|7855.7|4
1653960760000|2022-05-31 01:32:40|7863.8|7857.8|7864.6|7858.6|7864.6|7858.6|7863.8|7857.8|0
1653960770000|2022-05-31 01:32:50|7864.9|7858.9|7865.1|7859.1|7865.1|7859.1|7864.9|7858.9|0
1653960780000|2022-05-31 01:33:00|7864.9|7858.9|7864.6|7858.6|7864.9|7858.9|7864.6|7858.6|0
1653960810000|2022-05-31 01:33:30|7863.9|7857.9|7864.2|7858.2|7864.2|7858.2|7863.9|7857.9|0
1653960820000|2022-05-31 01:33:40|7863.9|7857.9|7864.1|7858.1|7864.1|7858.1|7863.9|7857.9|0
1653960840000|2022-05-31 01:34:00|7863.9|7857.9|7865.4|7859.4|7865.4|7859.4|7863.9|7857.9|0
1653960850000|2022-05-31 01:34:10|7865.1|7859.1|7864.4|7858.4|7865.1|7859.1|7864.4|7858.4|0
1653960860000|2022-05-31 01:34:20|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|7864.2|7858.2|0
1653960870000|2022-05-31 01:34:30|7863.9|7857.9|7863.1|7857.1|7863.9|7857.9|7863.1|7857.1|0
1653960880000|2022-05-31 01:34:40|7862.9|7856.9|7862.9|7856.9|7862.9|7856.9|7862.9|7856.9|0
1653960900000|2022-05-31 01:35:00|7863.1|7857.1|7860.7|7854.7|7863.4|7857.4|7860.7|7854.7|9
1653960910000|2022-05-31 01:35:10|7861|7855|7861.2|7855.2|7861.2|7855.2|7860.7|7854.7|13
1653960920000|2022-05-31 01:35:20|7861.5|7855.5|7861.9|7855.9|7861.9|7855.9|7861.5|7855.5|1
1653960930000|2022-05-31 01:35:30|7861.7|7855.7|7861.7|7855.7|7861.7|7855.7|7861.7|7855.7|0
1653960940000|2022-05-31 01:35:40|7861.9|7855.9|7862.2|7856.2|7862.2|7856.2|7861.9|7855.9|0
1653960950000|2022-05-31 01:35:50|7861.9|7855.9|7861.7|7855.7|7861.9|7855.9|7861.7|7855.7|0
1653960960000|2022-05-31 01:36:00|7861.4|7855.4|7860.9|7854.9|7861.7|7855.7|7860.9|7854.9|8
1653960970000|2022-05-31 01:36:10|7861.2|7855.2|7861.2|7855.2|7861.4|7855.4|7861.2|7855.2|2
1653960980000|2022-05-31 01:36:20|7860.9|7854.9|7860.4|7854.4|7860.9|7854.9|7860.1|7854.1|5
1653960990000|2022-05-31 01:36:30|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|7860.7|7854.7|0
1653961050000|2022-05-31 01:37:30|7860.4|7854.4|7860.1|7854.1|7860.7|7854.7|7860.1|7854.1|3
1653961060000|2022-05-31 01:37:40|7861.1|7855.1|7861.1|7855.1|7861.1|7855.1|7861.1|7855.1|1
1653961070000|2022-05-31 01:37:50|7860.9|7854.9|7860.9|7854.9|7861.1|7855.1|7860.3|7854.3|0
1653961080000|2022-05-31 01:38:00|7861.1|7855.1|7860.9|7854.9|7861.1|7855.1|7860.9|7854.9|0
1653961090000|2022-05-31 01:38:10|7861.1|7855.1|7861.4|7855.4|7861.4|7855.4|7861.1|7855.1|0
1653961100000|2022-05-31 01:38:20|7861.1|7855.1|7860.6|7854.6|7861.4|7855.4|7860.6|7854.6|2
1653961110000|2022-05-31 01:38:30|7861.1|7855.1|7861.1|7855.1|7861.1|7855.1|7861.1|7855.1|0
1653961140000|2022-05-31 01:39:00|7861.4|7855.4|7860.1|7854.1|7861.4|7855.4|7860.1|7854.1|3
1653961160000|2022-05-31 01:39:20|7861.8|7855.8|7863.5|7857.5|7863.5|7857.5|7861.8|7855.8|9
1653961170000|2022-05-31 01:39:30|7863.7|7857.7|7863.3|7857.3|7863.7|7857.7|7863.3|7857.3|1
1653961180000|2022-05-31 01:39:40|7863.6|7857.6|7863.8|7857.8|7863.8|7857.8|7863.6|7857.6|0
1653961190000|2022-05-31 01:39:50|7863.6|7857.6|7864.1|7858.1|7864.1|7858.1|7863.1|7857.1|1
1653961200000|2022-05-31 01:40:00|7864.3|7858.3|7866.9|7860.9|7867.4|7861.4|7864.3|7858.3|1
1653961210000|2022-05-31 01:40:10|7867.1|7861.1|7867.1|7861.1|7867.6|7861.6|7866.9|7860.9|0
1653961220000|2022-05-31 01:40:20|7867.4|7861.4|7867.6|7861.6|7867.6|7861.6|7867.4|7861.4|0
1653961250000|2022-05-31 01:40:50|7866.9|7860.9|7867.1|7861.1|7867.1|7861.1|7866.9|7860.9|0
1653961260000|2022-05-31 01:41:00|7867.3|7861.3|7867.8|7861.8|7868.2|7862.2|7867.3|7861.3|0
1653961270000|2022-05-31 01:41:10|7868|7862|7868.9|7862.9|7868.9|7862.9|7868|7862|3
1653961280000|2022-05-31 01:41:20|7869.7|7863.7|7869.7|7863.7|7869.7|7863.7|7869.7|7863.7|0
1653961290000|2022-05-31 01:41:30|7869.5|7863.5|7869.3|7863.3|7869.5|7863.5|7869.3|7863.3|0
1653961320000|2022-05-31 01:42:00|7869.1|7863.1|7865.9|7859.9|7869.1|7863.1|7865.9|7859.9|1
1653961330000|2022-05-31 01:42:10|7867.1|7861.1|7867.5|7861.5|7867.5|7861.5|7866.9|7860.9|1
1653961340000|2022-05-31 01:42:20|7867.8|7861.8|7869|7863|7869|7863|7867.8|7861.8|0
1653961350000|2022-05-31 01:42:30|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|0
1653961360000|2022-05-31 01:42:40|7868.4|7862.4|7868.1|7862.1|7868.4|7862.4|7868.1|7862.1|0
1653961380000|2022-05-31 01:43:00|7868.5|7862.5|7869.6|7863.6|7869.6|7863.6|7868.5|7862.5|1
1653961390000|2022-05-31 01:43:10|7869.1|7863.1|7869.4|7863.4|7869.4|7863.4|7869.1|7863.1|1
1653961400000|2022-05-31 01:43:20|7869.1|7863.1|7868.1|7862.1|7869.1|7863.1|7868.1|7862.1|0
1653961420000|2022-05-31 01:43:40|7868.4|7862.4|7869.1|7863.1|7869.1|7863.1|7868.4|7862.4|0
1653961460000|2022-05-31 01:44:20|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|7868.1|7862.1|0
1653961470000|2022-05-31 01:44:30|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653961480000|2022-05-31 01:44:40|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|0
1653961490000|2022-05-31 01:44:50|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|0
1653961500000|2022-05-31 01:45:00|7868.6|7862.6|7869.3|7863.3|7869.3|7863.3|7868.6|7862.6|1
1653961550000|2022-05-31 01:45:50|7870.2|7864.2|7870.2|7864.2|7870.2|7864.2|7870|7864|2
1653961560000|2022-05-31 01:46:00|7870.7|7864.7|7870.7|7864.7|7870.7|7864.7|7870.7|7864.7|0
1653961570000|2022-05-31 01:46:10|7877.2|7871.2|7877.1|7871.1|7877.7|7871.7|7877.1|7871.1|53
1653961590000|2022-05-31 01:46:30|7879.5|7873.5|7879.3|7873.3|7879.5|7873.5|7879.3|7873.3|3
1653961600000|2022-05-31 01:46:40|7879|7873|7879|7873|7879|7873|7879|7873|0
1653961620000|2022-05-31 01:47:00|||||||||1
1653961630000|2022-05-31 01:47:10|7878.7|7872.7|7879|7873|7879|7873|7878.7|7872.7|0
1653961650000|2022-05-31 01:47:30|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|2
1653961660000|2022-05-31 01:47:40|7877|7871|7877.6|7871.6|7877.6|7871.6|7877|7871|1
1653961680000|2022-05-31 01:48:00|7878.2|7872.2|7879|7873|7879|7873|7878.2|7872.2|0
1653961690000|2022-05-31 01:48:10|7878.7|7872.7|7879|7873|7879|7873|7878.7|7872.7|0
1653961740000|2022-05-31 01:49:00|7878.8|7872.8|7877.6|7871.6|7878.8|7872.8|7877.6|7871.6|0
1653961750000|2022-05-31 01:49:10|7877.4|7871.4|7875.4|7869.4|7877.4|7871.4|7875.1|7869.1|0
1653961760000|2022-05-31 01:49:20|7875.6|7869.6|7876.9|7870.9|7876.9|7870.9|7875.6|7869.6|1
1653961780000|2022-05-31 01:49:40|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|0
1653961790000|2022-05-31 01:49:50|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|0
1653961800000|2022-05-31 01:50:00|7878|7872|7878|7872|7878|7872|7878|7872|0
1653961820000|2022-05-31 01:50:20|7878.4|7872.4|7878.2|7872.2|7878.4|7872.4|7878.2|7872.2|4
1653961830000|2022-05-31 01:50:30|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|0
1653961840000|2022-05-31 01:50:40|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653961860000|2022-05-31 01:51:00|7878.4|7872.4|7878.2|7872.2|7878.4|7872.4|7878.2|7872.2|0
1653961870000|2022-05-31 01:51:10|7878|7872|7877.2|7871.2|7878|7872|7877.2|7871.2|0
1653961890000|2022-05-31 01:51:30|7878|7872|7877.8|7871.8|7878|7872|7877.8|7871.8|0
1653961900000|2022-05-31 01:51:40|7877.2|7871.2|7878|7872|7878|7872|7877.2|7871.2|0
1653961920000|2022-05-31 01:52:00|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653961930000|2022-05-31 01:52:10|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|1
1653961950000|2022-05-31 01:52:30|7879.4|7873.4|7880.6|7874.6|7880.6|7874.6|7879.4|7873.4|3
1653961960000|2022-05-31 01:52:40|7880.4|7874.4|7879.8|7873.8|7880.4|7874.4|7879.8|7873.8|1
1653961970000|2022-05-31 01:52:50|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|0
1653961980000|2022-05-31 01:53:00|7882|7876|7882|7876|7882|7876|7882|7876|0
1653962000000|2022-05-31 01:53:20|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|0
1653962030000|2022-05-31 01:53:50|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|0
1653962050000|2022-05-31 01:54:10|7880.1|7874.1|7880.1|7874.1|7880.1|7874.1|7880.1|7874.1|1
1653962060000|2022-05-31 01:54:20|7879.8|7873.8|7879.8|7873.8|7879.8|7873.8|7879.8|7873.8|0
1653962080000|2022-05-31 01:54:40|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|1
1653962090000|2022-05-31 01:54:50|7879.8|7873.8|7879.8|7873.8|7879.8|7873.8|7879.8|7873.8|1
1653962100000|2022-05-31 01:55:00|7880.1|7874.1|7880.6|7874.6|7880.6|7874.6|7880.1|7874.1|0
1653962110000|2022-05-31 01:55:10|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|0
1653962120000|2022-05-31 01:55:20|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|1
1653962130000|2022-05-31 01:55:30|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|2
1653962140000|2022-05-31 01:55:40|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653962160000|2022-05-31 01:56:00|7878.9|7872.9|7878.9|7872.9|7878.9|7872.9|7878.9|7872.9|0
1653962170000|2022-05-31 01:56:10|7879.2|7873.2|7879.6|7873.6|7880.1|7874.1|7879.2|7873.2|1
1653962180000|2022-05-31 01:56:20|7880.4|7874.4|7880.2|7874.2|7880.4|7874.4|7880.2|7874.2|0
1653962190000|2022-05-31 01:56:30|7880|7874|7879.4|7873.4|7880|7874|7879.4|7873.4|0
1653962200000|2022-05-31 01:56:40|7879.6|7873.6|7879.9|7873.9|7879.9|7873.9|7879.6|7873.6|0
1653962220000|2022-05-31 01:57:00|7879.4|7873.4|7879.2|7873.2|7879.4|7873.4|7879.2|7873.2|0
1653962230000|2022-05-31 01:57:10|7878.7|7872.7|7877.4|7871.4|7878.7|7872.7|7877.4|7871.4|3
1653962240000|2022-05-31 01:57:20|7878.2|7872.2|7877.9|7871.9|7878.2|7872.2|7877.9|7871.9|0
1653962250000|2022-05-31 01:57:30|7878.5|7872.5|7879.2|7873.2|7879.2|7873.2|7878.5|7872.5|1
1653962300000|2022-05-31 01:58:20|7878.9|7872.9|7878.7|7872.7|7878.9|7872.9|7878.2|7872.2|0
1653962310000|2022-05-31 01:58:30|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653962340000|2022-05-31 01:59:00|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|0
1653962390000|2022-05-31 01:59:50|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|1
1653962400000|2022-05-31 02:00:00|7879.4|7873.4|7879|7873|7880.2|7874.2|7879|7873|2
1653962410000|2022-05-31 02:00:10|7878.4|7872.4|7879.2|7873.2|7879.4|7873.4|7878.2|7872.2|1
1653962430000|2022-05-31 02:00:30|7879|7873|7879.2|7873.2|7879.4|7873.4|7879|7873|0
1653962450000|2022-05-31 02:00:50|7879|7873|7878.7|7872.7|7879|7873|7878.7|7872.7|0
1653962460000|2022-05-31 02:01:00|7879|7873|7879|7873|7879|7873|7879|7873|0
1653962470000|2022-05-31 02:01:10|7878.7|7872.7|7879|7873|7879|7873|7878.7|7872.7|0
1653962480000|2022-05-31 02:01:20|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653962490000|2022-05-31 02:01:30|7879|7873|7879.2|7873.2|7879.2|7873.2|7879|7873|0
1653962520000|2022-05-31 02:02:00|7878.7|7872.7|7878.5|7872.5|7878.7|7872.7|7878.5|7872.5|0
1653962530000|2022-05-31 02:02:10|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653962550000|2022-05-31 02:02:30|7878.5|7872.5|7879.7|7873.7|7879.7|7873.7|7878.5|7872.5|2
1653962560000|2022-05-31 02:02:40|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653962570000|2022-05-31 02:02:50|7879|7873|7878.7|7872.7|7879|7873|7878.7|7872.7|2
1653962580000|2022-05-31 02:03:00|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|0
1653962590000|2022-05-31 02:03:10|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.5|7872.5|0
1653962610000|2022-05-31 02:03:30|7878.2|7872.2|7878.7|7872.7|7878.7|7872.7|7878.2|7872.2|2
1653962650000|2022-05-31 02:04:10|7880|7874|7880|7874|7880|7874|7880|7874|2
1653962660000|2022-05-31 02:04:20|7880.5|7874.5|7881.9|7875.9|7881.9|7875.9|7880.5|7874.5|2
1653962670000|2022-05-31 02:04:30|7882.1|7876.1|7882.1|7876.1|7883|7877|7881.9|7875.9|3
1653962690000|2022-05-31 02:04:50|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|12
1653962700000|2022-05-31 02:05:00|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|0
1653962710000|2022-05-31 02:05:10|7883.1|7877.1|7883|7877|7883.1|7877.1|7882.6|7876.6|3
1653962720000|2022-05-31 02:05:20|7883.3|7877.3|7883.1|7877.1|7883.3|7877.3|7883.1|7877.1|0
1653962730000|2022-05-31 02:05:30|7882.1|7876.1|7880.4|7874.4|7882.1|7876.1|7880.4|7874.4|2
1653962740000|2022-05-31 02:05:40|7880.2|7874.2|7880.6|7874.6|7880.6|7874.6|7880.2|7874.2|0
1653962750000|2022-05-31 02:05:50|7880.8|7874.8|7880.6|7874.6|7880.8|7874.8|7880.6|7874.6|0
1653962760000|2022-05-31 02:06:00|7880.4|7874.4|7880.1|7874.1|7880.4|7874.4|7880.1|7874.1|0
1653962770000|2022-05-31 02:06:10|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|0
1653962780000|2022-05-31 02:06:20|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|1
1653962790000|2022-05-31 02:06:30|7881|7875|7882.1|7876.1|7882.1|7876.1|7881|7875|0
1653962800000|2022-05-31 02:06:40|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7882.1|7876.1|0
1653962810000|2022-05-31 02:06:50|7882.1|7876.1|7881.6|7875.6|7882.1|7876.1|7881.4|7875.4|0
1653962820000|2022-05-31 02:07:00|7881.8|7875.8|7881.6|7875.6|7882.3|7876.3|7881.6|7875.6|0
1653962830000|2022-05-31 02:07:10|7881.4|7875.4|7880.8|7874.8|7881.4|7875.4|7880.8|7874.8|0
1653962840000|2022-05-31 02:07:20|7881|7875|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653962850000|2022-05-31 02:07:30|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|2
1653962990000|2022-05-31 02:09:50|7881|7875|7881|7875|7881|7875|7881|7875|0
1653963000000|2022-05-31 02:10:00|7881.3|7875.3|7881.9|7875.9|7881.9|7875.9|7881.3|7875.3|6
1653963010000|2022-05-31 02:10:10|7885.6|7879.6|7886.2|7880.2|7886.2|7880.2|7885.3|7879.3|4
1653963020000|2022-05-31 02:10:20|7886.5|7880.5|7890.1|7884.1|7890.3|7884.3|7886.5|7880.5|12
1653963030000|2022-05-31 02:10:30|7890.3|7884.3|7889.8|7883.8|7890.5|7884.5|7889.6|7883.6|0
1653963040000|2022-05-31 02:10:40|7889|7883|7889|7883|7889.5|7883.5|7889|7883|0
1653963050000|2022-05-31 02:10:50|7890.8|7884.8|7889|7883|7891.1|7885.1|7888.8|7882.8|7
1653963060000|2022-05-31 02:11:00|7888.8|7882.8|7887.8|7881.8|7888.8|7882.8|7885.8|7879.8|2
1653963070000|2022-05-31 02:11:10|7888.4|7882.4|7888.8|7882.8|7888.8|7882.8|7888.4|7882.4|0
1653963080000|2022-05-31 02:11:20|7888.4|7882.4|7887.6|7881.6|7888.6|7882.6|7886.7|7880.7|0
1653963090000|2022-05-31 02:11:30|7887|7881|7887|7881|7887|7881|7886.8|7880.8|0
1653963100000|2022-05-31 02:11:40|7887.3|7881.3|7887|7881|7887.3|7881.3|7887|7881|0
1653963110000|2022-05-31 02:11:50|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|0
1653963120000|2022-05-31 02:12:00|7887|7881|7887.6|7881.6|7887.6|7881.6|7886.8|7880.8|0
1653963130000|2022-05-31 02:12:10|7887.4|7881.4|7886.6|7880.6|7887.4|7881.4|7886.1|7880.1|0
1653963140000|2022-05-31 02:12:20|7886.8|7880.8|7888.8|7882.8|7888.8|7882.8|7886.8|7880.8|1
1653963170000|2022-05-31 02:12:50|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|0
1653963180000|2022-05-31 02:13:00|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|0
1653963200000|2022-05-31 02:13:20|7889|7883|7889.6|7883.6|7889.6|7883.6|7889|7883|0
1653963220000|2022-05-31 02:13:40|7889.9|7883.9|7893.9|7887.9|7894.1|7888.1|7889.9|7883.9|3
1653963230000|2022-05-31 02:13:50|7894.1|7888.1|7894.3|7888.3|7894.3|7888.3|7894.1|7888.1|0
1653963240000|2022-05-31 02:14:00|7894.1|7888.1|7894.3|7888.3|7894.3|7888.3|7894.1|7888.1|0
1653963250000|2022-05-31 02:14:10|7894.1|7888.1|7891.8|7885.8|7894.1|7888.1|7891.8|7885.8|0
1653963300000|2022-05-31 02:15:00|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653963310000|2022-05-31 02:15:10|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7890.9|7884.9|0
1653963350000|2022-05-31 02:15:50|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653963360000|2022-05-31 02:16:00|7891.8|7885.8|7891.6|7885.6|7891.8|7885.8|7891.6|7885.6|0
1653963370000|2022-05-31 02:16:10|7891|7885|7890.4|7884.4|7891|7885|7890.4|7884.4|0
1653963380000|2022-05-31 02:16:20|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|1
1653963400000|2022-05-31 02:16:40|7889.6|7883.6|7888.6|7882.6|7889.6|7883.6|7888.6|7882.6|1
1653963410000|2022-05-31 02:16:50|7888.4|7882.4|7887.6|7881.6|7888.4|7882.4|7887.6|7881.6|0
1653963420000|2022-05-31 02:17:00|7888.1|7882.1|7887.6|7881.6|7888.1|7882.1|7887.6|7881.6|0
1653963500000|2022-05-31 02:18:20|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|4
1653963540000|2022-05-31 02:19:00|7886.2|7880.2|7884.9|7878.9|7886.2|7880.2|7884.9|7878.9|0
1653963550000|2022-05-31 02:19:10|7884.6|7878.6|7883.6|7877.6|7884.6|7878.6|7883.6|7877.6|12
1653963560000|2022-05-31 02:19:20|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|0
1653963590000|2022-05-31 02:19:50|7884.4|7878.4|7883.1|7877.1|7884.4|7878.4|7883.1|7877.1|1
1653963600000|2022-05-31 02:20:00|7883.4|7877.4|7883.6|7877.6|7883.6|7877.6|7883.4|7877.4|0
1653963610000|2022-05-31 02:20:10|7883.1|7877.1|7883.6|7877.6|7883.6|7877.6|7883.1|7877.1|0
1653963620000|2022-05-31 02:20:20|7884.4|7878.4|7884.1|7878.1|7884.4|7878.4|7883.6|7877.6|0
1653963630000|2022-05-31 02:20:30|7883.9|7877.9|7883.6|7877.6|7884.1|7878.1|7883.6|7877.6|1
1653963640000|2022-05-31 02:20:40|7883.4|7877.4|7883.1|7877.1|7883.4|7877.4|7883.1|7877.1|0
1653963650000|2022-05-31 02:20:50|7882.9|7876.9|7881.7|7875.7|7882.9|7876.9|7881.7|7875.7|2
1653963660000|2022-05-31 02:21:00|7880.9|7874.9|7881|7875|7881|7875|7880|7874|1
1653963670000|2022-05-31 02:21:10|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|1
1653963690000|2022-05-31 02:21:30|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|0
1653963720000|2022-05-31 02:22:00|7880.2|7874.2|7877.1|7871.1|7880.7|7874.7|7877.1|7871.1|2
1653963730000|2022-05-31 02:22:10|7876.2|7870.2|7875.4|7869.4|7876.2|7870.2|7875.2|7869.2|0
1653963740000|2022-05-31 02:22:20|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|0
1653963750000|2022-05-31 02:22:30|7876.1|7870.1|7876.1|7870.1|7876.7|7870.7|7876.1|7870.1|1
1653963760000|2022-05-31 02:22:40|7876.3|7870.3|7877.3|7871.3|7877.8|7871.8|7876.3|7870.3|2
1653963770000|2022-05-31 02:22:50|7877|7871|7876.8|7870.8|7877|7871|7876.8|7870.8|0
1653963780000|2022-05-31 02:23:00|7877.2|7871.2|7878.2|7872.2|7878.5|7872.5|7877.2|7871.2|1
1653963840000|2022-05-31 02:24:00|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653963860000|2022-05-31 02:24:20|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653963870000|2022-05-31 02:24:30|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|0
1653963880000|2022-05-31 02:24:40|7877.4|7871.4|7877.4|7871.4|7877.6|7871.6|7877.4|7871.4|0
1653963890000|2022-05-31 02:24:50|7876.9|7870.9|7876.6|7870.6|7876.9|7870.9|7876.6|7870.6|0
1653963900000|2022-05-31 02:25:00|7877.4|7871.4|7877.1|7871.1|7877.6|7871.6|7877.1|7871.1|0
1653963930000|2022-05-31 02:25:30|7876.9|7870.9|7876.6|7870.6|7876.9|7870.9|7876.6|7870.6|0
1653963950000|2022-05-31 02:25:50|7876.9|7870.9|7877.1|7871.1|7877.1|7871.1|7876.9|7870.9|1
1653963970000|2022-05-31 02:26:10|7876.9|7870.9|7874.9|7868.9|7876.9|7870.9|7874.9|7868.9|2
1653963980000|2022-05-31 02:26:20|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|7875.2|7869.2|0
1653963990000|2022-05-31 02:26:30|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|0
1653964000000|2022-05-31 02:26:40|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|0
1653964010000|2022-05-31 02:26:50|7876.2|7870.2|7875.4|7869.4|7876.2|7870.2|7875.4|7869.4|0
1653964070000|2022-05-31 02:27:50|7874.9|7868.9|7874.7|7868.7|7874.9|7868.9|7874.7|7868.7|0
1653964080000|2022-05-31 02:28:00|7876.9|7870.9|7877.4|7871.4|7877.4|7871.4|7876.6|7870.6|1
1653964090000|2022-05-31 02:28:10|7876.8|7870.8|7876.1|7870.1|7877.4|7871.4|7875.9|7869.9|1
1653964120000|2022-05-31 02:28:40|7876.4|7870.4|7875.7|7869.7|7876.4|7870.4|7875.4|7869.4|0
1653964130000|2022-05-31 02:28:50|7875.6|7869.6|7875.1|7869.1|7875.6|7869.6|7875.1|7869.1|0
1653964140000|2022-05-31 02:29:00|7874|7868|7873|7867|7874|7868|7873|7867|1
1653964150000|2022-05-31 02:29:10|7872.8|7866.8|7871.5|7865.5|7872.8|7866.8|7871.3|7865.3|0
1653964170000|2022-05-31 02:29:30|7871.2|7865.2|7870.6|7864.6|7871.2|7865.2|7870.3|7864.3|0
1653964180000|2022-05-31 02:29:40|7870.3|7864.3|7867.9|7861.9|7870.8|7864.8|7867.9|7861.9|1
1653964190000|2022-05-31 02:29:50|7867.6|7861.6|7867.9|7861.9|7867.9|7861.9|7867.6|7861.6|0
1653964200000|2022-05-31 02:30:00|7867.4|7861.4|7869.3|7863.3|7869.3|7863.3|7867|7861|5
1653964210000|2022-05-31 02:30:10|7870.3|7864.3|7870.5|7864.5|7870.5|7864.5|7870.3|7864.3|2
1653964240000|2022-05-31 02:30:40|7870.7|7864.7|7870.1|7864.1|7870.9|7864.9|7870.1|7864.1|0
1653964250000|2022-05-31 02:30:50|7870.5|7864.5|7872.2|7866.2|7872.2|7866.2|7870.5|7864.5|0
1653964260000|2022-05-31 02:31:00|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|7871.5|7865.5|0
1653964270000|2022-05-31 02:31:10|7871.7|7865.7|7871.5|7865.5|7871.7|7865.7|7871.2|7865.2|0
1653964280000|2022-05-31 02:31:20|7871.7|7865.7|7871.7|7865.7|7871.7|7865.7|7871.7|7865.7|0
1653964290000|2022-05-31 02:31:30|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|0
1653964310000|2022-05-31 02:31:50|7871.5|7865.5|7871.7|7865.7|7871.7|7865.7|7871.5|7865.5|1
1653964320000|2022-05-31 02:32:00|7871.9|7865.9|7874.1|7868.1|7874.1|7868.1|7871.9|7865.9|1
1653964330000|2022-05-31 02:32:10|7874.3|7868.3|7873.6|7867.6|7874.8|7868.8|7873.6|7867.6|0
1653964340000|2022-05-31 02:32:20|7874.1|7868.1|7874.8|7868.8|7875.3|7869.3|7874.1|7868.1|0
1653964350000|2022-05-31 02:32:30|7874.6|7868.6|7873.6|7867.6|7874.6|7868.6|7873.4|7867.4|1
1653964360000|2022-05-31 02:32:40|7873.7|7867.7|7873.9|7867.9|7873.9|7867.9|7873.4|7867.4|0
1653964370000|2022-05-31 02:32:50|7875.5|7869.5|7876.7|7870.7|7876.7|7870.7|7875.5|7869.5|8
1653964380000|2022-05-31 02:33:00|7877|7871|7875.9|7869.9|7878.3|7872.3|7875.9|7869.9|1
1653964390000|2022-05-31 02:33:10|7875.7|7869.7|7876.8|7870.8|7876.8|7870.8|7875.4|7869.4|1
1653964400000|2022-05-31 02:33:20|7876.6|7870.6|7876.4|7870.4|7876.6|7870.6|7876.4|7870.4|0
1653964410000|2022-05-31 02:33:30|7875.9|7869.9|7875.7|7869.7|7875.9|7869.9|7875.7|7869.7|0
1653964420000|2022-05-31 02:33:40|7876.2|7870.2|7875.7|7869.7|7876.6|7870.6|7875.7|7869.7|0
1653964430000|2022-05-31 02:33:50|7878.2|7872.2|7875.6|7869.6|7878.2|7872.2|7875.4|7869.4|0
1653964440000|2022-05-31 02:34:00|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|1
1653964450000|2022-05-31 02:34:10|7877.3|7871.3|7879.3|7873.3|7879.3|7873.3|7877.3|7871.3|1
1653964470000|2022-05-31 02:34:30|7879.6|7873.6|7879.9|7873.9|7880.1|7874.1|7879.6|7873.6|0
1653964480000|2022-05-31 02:34:40|7879.3|7873.3|7879.3|7873.3|7879.3|7873.3|7879.3|7873.3|0
1653964490000|2022-05-31 02:34:50|7876.4|7870.4|7876|7870|7876.4|7870.4|7876|7870|5
1653964500000|2022-05-31 02:35:00|7875.8|7869.8|7873.7|7867.7|7875.8|7869.8|7873.7|7867.7|0
1653964510000|2022-05-31 02:35:10|7874|7868|7873.7|7867.7|7874.2|7868.2|7873.7|7867.7|0
1653964530000|2022-05-31 02:35:30|7873.9|7867.9|7873.9|7867.9|7873.9|7867.9|7873.9|7867.9|0
1653964550000|2022-05-31 02:35:50|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|0
1653964560000|2022-05-31 02:36:00|7873.3|7867.3|7873.5|7867.5|7873.5|7867.5|7873.3|7867.3|1
1653964570000|2022-05-31 02:36:10|7873|7867|7873|7867|7873|7867|7873|7867|0
1653964580000|2022-05-31 02:36:20|7872.8|7866.8|7872.5|7866.5|7872.8|7866.8|7872.5|7866.5|0
1653964590000|2022-05-31 02:36:30|7872.9|7866.9|7873.5|7867.5|7873.5|7867.5|7872.9|7866.9|1
1653964620000|2022-05-31 02:37:00|7873.7|7867.7|7873.5|7867.5|7873.7|7867.7|7873.5|7867.5|0
1653964630000|2022-05-31 02:37:10|7873.3|7867.3|7873|7867|7873.3|7867.3|7873|7867|0
1653964650000|2022-05-31 02:37:30|7873.8|7867.8|7874.2|7868.2|7874.2|7868.2|7873.8|7867.8|1
1653964680000|2022-05-31 02:38:00|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|0
1653964710000|2022-05-31 02:38:30|7874|7868|7874.6|7868.6|7874.6|7868.6|7874|7868|1
1653964720000|2022-05-31 02:38:40|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|0
1653964810000|2022-05-31 02:40:10|7874.2|7868.2|7871.7|7865.7|7874.2|7868.2|7871.7|7865.7|0
1653964820000|2022-05-31 02:40:20|7871.4|7865.4|7871.6|7865.6|7871.6|7865.6|7871.4|7865.4|0
1653964830000|2022-05-31 02:40:30|7871.4|7865.4|7870.9|7864.9|7871.4|7865.4|7870.9|7864.9|0
1653964860000|2022-05-31 02:41:00|7871.7|7865.7|7872.1|7866.1|7872.1|7866.1|7871.7|7865.7|1
1653964890000|2022-05-31 02:41:30|7873.6|7867.6|7873.1|7867.1|7873.6|7867.6|7873.1|7867.1|1
1653964920000|2022-05-31 02:42:00|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7872.9|7866.9|0
1653964930000|2022-05-31 02:42:10|7873.9|7867.9|7874.1|7868.1|7874.1|7868.1|7873.9|7867.9|0
1653964950000|2022-05-31 02:42:30|7873.6|7867.6|7872.9|7866.9|7873.6|7867.6|7872.9|7866.9|2
1653964970000|2022-05-31 02:42:50|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|0
1653964980000|2022-05-31 02:43:00|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|0
1653964990000|2022-05-31 02:43:10|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|0
1653965000000|2022-05-31 02:43:20|7871.6|7865.6|7871.4|7865.4|7871.6|7865.6|7871.4|7865.4|0
1653965010000|2022-05-31 02:43:30|7871.2|7865.2|7872.4|7866.4|7872.6|7866.6|7871.2|7865.2|1
1653965020000|2022-05-31 02:43:40|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|0
1653965050000|2022-05-31 02:44:10|7872.3|7866.3|7872.1|7866.1|7872.3|7866.3|7872.1|7866.1|0
1653965060000|2022-05-31 02:44:20|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|7871.9|7865.9|1
1653965070000|2022-05-31 02:44:30|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|0
1653965080000|2022-05-31 02:44:40|7872.8|7866.8|7873.8|7867.8|7873.8|7867.8|7872.8|7866.8|1
1653965090000|2022-05-31 02:44:50|7874.1|7868.1|7875.6|7869.6|7875.6|7869.6|7874.1|7868.1|0
1653965110000|2022-05-31 02:45:10|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|0
1653965120000|2022-05-31 02:45:20|7875.4|7869.4|7876.4|7870.4|7876.4|7870.4|7875.4|7869.4|0
1653965160000|2022-05-31 02:46:00|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7875.7|7869.7|2
1653965170000|2022-05-31 02:46:10|7876|7870|7876|7870|7876|7870|7876|7870|0
1653965200000|2022-05-31 02:46:40|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|0
1653965210000|2022-05-31 02:46:50|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|0
1653965220000|2022-05-31 02:47:00|7876.2|7870.2|7875.3|7869.3|7876.2|7870.2|7875.3|7869.3|0
1653965240000|2022-05-31 02:47:20|7874.8|7868.8|7874.9|7868.9|7874.9|7868.9|7873|7867|8
1653965250000|2022-05-31 02:47:30|7874.7|7868.7|7874.2|7868.2|7874.7|7868.7|7874.2|7868.2|0
1653965260000|2022-05-31 02:47:40|7874.5|7868.5|7876.3|7870.3|7876.3|7870.3|7874.5|7868.5|5
1653965270000|2022-05-31 02:47:50|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|5
1653965280000|2022-05-31 02:48:00|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|1
1653965290000|2022-05-31 02:48:10|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|5
1653965300000|2022-05-31 02:48:20|7876.7|7870.7|7877.4|7871.4|7877.4|7871.4|7876.7|7870.7|0
1653965310000|2022-05-31 02:48:30|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|6
1653965320000|2022-05-31 02:48:40|7878.8|7872.8|7879.1|7873.1|7879.1|7873.1|7878.8|7872.8|0
1653965330000|2022-05-31 02:48:50|7879.6|7873.6|7879.6|7873.6|7879.6|7873.6|7879.6|7873.6|0
1653965340000|2022-05-31 02:49:00|7880|7874|7879.6|7873.6|7880.1|7874.1|7879.6|7873.6|1
1653965350000|2022-05-31 02:49:10|7879.1|7873.1|7878.9|7872.9|7879.1|7873.1|7878.9|7872.9|2
1653965360000|2022-05-31 02:49:20|7878.7|7872.7|7878.4|7872.4|7878.7|7872.7|7878.4|7872.4|0
1653965370000|2022-05-31 02:49:30|7878.2|7872.2|7878.4|7872.4|7878.4|7872.4|7878.2|7872.2|0
1653965400000|2022-05-31 02:50:00|7878.6|7872.6|7878.6|7872.6|7878.6|7872.6|7878.6|7872.6|0
1653965410000|2022-05-31 02:50:10|7878.9|7872.9|7880.3|7874.3|7880.3|7874.3|7878.9|7872.9|1
1653965430000|2022-05-31 02:50:30|7880.8|7874.8|7880.3|7874.3|7880.8|7874.8|7880.3|7874.3|0
1653965450000|2022-05-31 02:50:50|7879.1|7873.1|7878.9|7872.9|7879.1|7873.1|7878.9|7872.9|0
1653965460000|2022-05-31 02:51:00|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|0
1653965480000|2022-05-31 02:51:20|7878.1|7872.1|7878.5|7872.5|7878.5|7872.5|7878.1|7872.1|0
1653965490000|2022-05-31 02:51:30|7878.8|7872.8|7878.2|7872.2|7878.8|7872.8|7878.2|7872.2|1
1653965500000|2022-05-31 02:51:40|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|0
1653965550000|2022-05-31 02:52:30|7878.6|7872.6|7879.8|7873.8|7879.8|7873.8|7878.6|7872.6|1
1653965570000|2022-05-31 02:52:50|7879.3|7873.3|7878.9|7872.9|7879.8|7873.8|7878.7|7872.7|1
1653965580000|2022-05-31 02:53:00|7878|7872|7878.2|7872.2|7878.2|7872.2|7878|7872|2
1653965590000|2022-05-31 02:53:10|7877.9|7871.9|7877.6|7871.6|7877.9|7871.9|7877|7871|0
1653965600000|2022-05-31 02:53:20|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|7878.1|7872.1|0
1653965610000|2022-05-31 02:53:30|7877.9|7871.9|7877.7|7871.7|7877.9|7871.9|7877.7|7871.7|0
1653965650000|2022-05-31 02:54:10|7877.5|7871.5|7874.2|7868.2|7877.5|7871.5|7874.2|7868.2|1
1653965660000|2022-05-31 02:54:20|7874.4|7868.4|7874.2|7868.2|7874.4|7868.4|7874.2|7868.2|0
1653965670000|2022-05-31 02:54:30|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874.2|7868.2|0
1653965690000|2022-05-31 02:54:50|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|1
1653965700000|2022-05-31 02:55:00|7874.4|7868.4|7875.1|7869.1|7875.1|7869.1|7874.4|7868.4|0
1653965750000|2022-05-31 02:55:50|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|7875.3|7869.3|0
1653965760000|2022-05-31 02:56:00|7876.2|7870.2|7878.8|7872.8|7878.8|7872.8|7876.2|7870.2|5
1653965770000|2022-05-31 02:56:10|7879|7873|7880.8|7874.8|7880.8|7874.8|7879|7873|0
1653965780000|2022-05-31 02:56:20|7880.3|7874.3|7880.3|7874.3|7880.3|7874.3|7880.3|7874.3|0
1653965790000|2022-05-31 02:56:30|7880.5|7874.5|7880.8|7874.8|7880.8|7874.8|7880.5|7874.5|0
1653965860000|2022-05-31 02:57:40|7881|7875|7881.3|7875.3|7881.3|7875.3|7881|7875|0
1653965870000|2022-05-31 02:57:50|7882.3|7876.3|7881.1|7875.1|7882.9|7876.9|7881.1|7875.1|5
1653965880000|2022-05-31 02:58:00|7880.8|7874.8|7881.8|7875.8|7881.8|7875.8|7880.8|7874.8|0
1653965900000|2022-05-31 02:58:20|7881.5|7875.5|7882.3|7876.3|7882.3|7876.3|7881.3|7875.3|0
1653965940000|2022-05-31 02:59:00|7882.5|7876.5|7882.8|7876.8|7882.8|7876.8|7881.8|7875.8|2
1653965960000|2022-05-31 02:59:20|7883|7877|7883.3|7877.3|7883.3|7877.3|7883|7877|0
1653965970000|2022-05-31 02:59:30|||||||||2
1653965980000|2022-05-31 02:59:40|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|7883.1|7877.1|1
1653965990000|2022-05-31 02:59:50|7883.7|7877.7|7889.9|7883.9|7889.9|7883.9|7883.7|7877.7|17
1653966000000|2022-05-31 03:00:00|7890.2|7884.2|7894.3|7888.3|7894.7|7888.7|7890.2|7884.2|11
1653966010000|2022-05-31 03:00:10|7894.5|7888.5|7894.3|7888.3|7894.5|7888.5|7894.3|7888.3|0
1653966050000|2022-05-31 03:00:50|7892|7886|7888.2|7882.2|7892.6|7886.6|7887.9|7881.9|13
1653966060000|2022-05-31 03:01:00|7888.4|7882.4|7888.9|7882.9|7888.9|7882.9|7888.4|7882.4|0
1653966070000|2022-05-31 03:01:10|7888.2|7882.2|7888.9|7882.9|7888.9|7882.9|7887.4|7881.4|1
1653966080000|2022-05-31 03:01:20|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1653966090000|2022-05-31 03:01:30|7888.9|7882.9|7889.1|7883.1|7889.1|7883.1|7888.9|7882.9|5
1653966100000|2022-05-31 03:01:40|7889.3|7883.3|7889.1|7883.1|7889.3|7883.3|7889.1|7883.1|2
1653966120000|2022-05-31 03:02:00|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|0
1653966130000|2022-05-31 03:02:10|7888.7|7882.7|7887.7|7881.7|7888.7|7882.7|7887.7|7881.7|0
1653966160000|2022-05-31 03:02:40|7887.9|7881.9|7887.7|7881.7|7887.9|7881.9|7887.7|7881.7|0
1653966170000|2022-05-31 03:02:50|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|0
1653966190000|2022-05-31 03:03:10|7887.4|7881.4|7887.9|7881.9|7887.9|7881.9|7887.4|7881.4|1
1653966210000|2022-05-31 03:03:30|7887.2|7881.2|7886.6|7880.6|7887.2|7881.2|7886.6|7880.6|1
1653966230000|2022-05-31 03:03:50|7886.7|7880.7|7886.9|7880.9|7886.9|7880.9|7886.7|7880.7|0
1653966240000|2022-05-31 03:04:00|7887.2|7881.2|7889.3|7883.3|7889.3|7883.3|7887.2|7881.2|6
1653966250000|2022-05-31 03:04:10|7888.8|7882.8|7888.1|7882.1|7888.8|7882.8|7888.1|7882.1|1
1653966260000|2022-05-31 03:04:20|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|0
1653966280000|2022-05-31 03:04:40|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1653966290000|2022-05-31 03:04:50|7888.3|7882.3|7888.1|7882.1|7888.3|7882.3|7888.1|7882.1|0
1653966300000|2022-05-31 03:05:00|7887.9|7881.9|7888.1|7882.1|7888.1|7882.1|7887.9|7881.9|0
1653966320000|2022-05-31 03:05:20|7888.6|7882.6|7889|7883|7889|7883|7888.6|7882.6|0
1653966330000|2022-05-31 03:05:30|7888.8|7882.8|7888.1|7882.1|7888.8|7882.8|7888.1|7882.1|0
1653966340000|2022-05-31 03:05:40|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1653966360000|2022-05-31 03:06:00|7888.1|7882.1|7888.1|7882.1|7888.4|7882.4|7887.6|7881.6|0
1653966390000|2022-05-31 03:06:30|7887.6|7881.6|7888.3|7882.3|7888.3|7882.3|7887.6|7881.6|0
1653966420000|2022-05-31 03:07:00|7888|7882|7887.8|7881.8|7888|7882|7887.8|7881.8|2
1653966430000|2022-05-31 03:07:10|7888|7882|7888|7882|7888|7882|7888|7882|4
1653966440000|2022-05-31 03:07:20|7887.8|7881.8|7888|7882|7888|7882|7887.8|7881.8|0
1653966480000|2022-05-31 03:08:00|7888.2|7882.2|7888.7|7882.7|7888.7|7882.7|7888.2|7882.2|1
1653966490000|2022-05-31 03:08:10|7888.4|7882.4|7889.4|7883.4|7890.1|7884.1|7888.2|7882.2|5
1653966500000|2022-05-31 03:08:20|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7888.4|7882.4|0
1653966510000|2022-05-31 03:08:30|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|0
1653966520000|2022-05-31 03:08:40|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|0
1653966530000|2022-05-31 03:08:50|7889.6|7883.6|7888.4|7882.4|7889.9|7883.9|7888.4|7882.4|2
1653966540000|2022-05-31 03:09:00|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1653966580000|2022-05-31 03:09:40|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|4
1653966590000|2022-05-31 03:09:50|7887.9|7881.9|7888.1|7882.1|7888.1|7882.1|7887.9|7881.9|3
1653966600000|2022-05-31 03:10:00|7887.6|7881.6|7883|7877|7887.6|7881.6|7883|7877|3
1653966610000|2022-05-31 03:10:10|7882.7|7876.7|7883|7877|7883|7877|7882.7|7876.7|0
1653966620000|2022-05-31 03:10:20|7882.8|7876.8|7883|7877|7883|7877|7882.8|7876.8|1
1653966630000|2022-05-31 03:10:30|7884.2|7878.2|7884.9|7878.9|7885.4|7879.4|7884.2|7878.2|8
1653966650000|2022-05-31 03:10:50|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|0
1653966660000|2022-05-31 03:11:00|7884.9|7878.9|7884.6|7878.6|7884.9|7878.9|7884.6|7878.6|0
1653966680000|2022-05-31 03:11:20|7884.4|7878.4|7883.9|7877.9|7884.4|7878.4|7883.9|7877.9|2
1653966690000|2022-05-31 03:11:30|7882.3|7876.3|7882.1|7876.1|7882.3|7876.3|7882.1|7876.1|4
1653966700000|2022-05-31 03:11:40|7881.8|7875.8|7882.6|7876.6|7882.6|7876.6|7881.8|7875.8|0
1653966720000|2022-05-31 03:12:00|7882.3|7876.3|7879.2|7873.2|7882.3|7876.3|7879.2|7873.2|2
1653966730000|2022-05-31 03:12:10|7879|7873|7878.5|7872.5|7879|7873|7878.5|7872.5|0
1653966740000|2022-05-31 03:12:20|7877.7|7871.7|7878.8|7872.8|7878.8|7872.8|7877.7|7871.7|1
1653966750000|2022-05-31 03:12:30|7879.9|7873.9|7880.6|7874.6|7880.6|7874.6|7879.9|7873.9|0
1653966760000|2022-05-31 03:12:40|7881.3|7875.3|7881.1|7875.1|7881.3|7875.3|7881.1|7875.1|0
1653966780000|2022-05-31 03:13:00|7880.6|7874.6|7879.8|7873.8|7880.6|7874.6|7879.8|7873.8|1
1653966790000|2022-05-31 03:13:10|7880.1|7874.1|7880.3|7874.3|7880.3|7874.3|7880.1|7874.1|0
1653966800000|2022-05-31 03:13:20|7880.1|7874.1|7878.8|7872.8|7880.1|7874.1|7878.8|7872.8|0
1653966820000|2022-05-31 03:13:40|7878.6|7872.6|7879.1|7873.1|7879.1|7873.1|7878.4|7872.4|1
1653966860000|2022-05-31 03:14:20|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|6
1653966900000|2022-05-31 03:15:00|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|0
1653966910000|2022-05-31 03:15:10|7883.6|7877.6|7884.1|7878.1|7884.1|7878.1|7883.6|7877.6|0
1653966920000|2022-05-31 03:15:20|7883.8|7877.8|7883.3|7877.3|7883.8|7877.8|7883.3|7877.3|0
1653966940000|2022-05-31 03:15:40|7882.8|7876.8|7882.3|7876.3|7882.8|7876.8|7882.3|7876.3|0
1653966950000|2022-05-31 03:15:50|7881.8|7875.8|7880.8|7874.8|7881.8|7875.8|7880.8|7874.8|0
1653966960000|2022-05-31 03:16:00|||||||||1
1653966970000|2022-05-31 03:16:10|7881.6|7875.6|7882.3|7876.3|7882.3|7876.3|7881.6|7875.6|0
1653966980000|2022-05-31 03:16:20|7882.6|7876.6|7884.1|7878.1|7884.1|7878.1|7882.6|7876.6|1
1653967010000|2022-05-31 03:16:50|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|0
1653967020000|2022-05-31 03:17:00|7884.1|7878.1|7883.8|7877.8|7884.1|7878.1|7883.8|7877.8|0
1653967030000|2022-05-31 03:17:10|7884.1|7878.1|7884.1|7878.1|7884.1|7878.1|7884.1|7878.1|1
1653967040000|2022-05-31 03:17:20|7883.1|7877.1|7882.6|7876.6|7883.1|7877.1|7882.6|7876.6|1
1653967070000|2022-05-31 03:17:50|7882.2|7876.2|7882.8|7876.8|7882.8|7876.8|7881.3|7875.3|5
1653967080000|2022-05-31 03:18:00|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|7883.3|7877.3|0
1653967090000|2022-05-31 03:18:10|7884.3|7878.3|7887.3|7881.3|7887.6|7881.6|7884.3|7878.3|15
1653967100000|2022-05-31 03:18:20|7887.6|7881.6|7887.1|7881.1|7887.6|7881.6|7887.1|7881.1|0
1653967120000|2022-05-31 03:18:40|7886.9|7880.9|7886.7|7880.7|7886.9|7880.9|7886.7|7880.7|0
1653967130000|2022-05-31 03:18:50|7886.5|7880.5|7887.1|7881.1|7887.1|7881.1|7886.5|7880.5|1
1653967140000|2022-05-31 03:19:00|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|7886.9|7880.9|0
1653967160000|2022-05-31 03:19:20|7886.5|7880.5|7886.3|7880.3|7886.5|7880.5|7886|7880|0
1653967200000|2022-05-31 03:20:00|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|5
1653967210000|2022-05-31 03:20:10|7881.5|7875.5|7883.3|7877.3|7883.3|7877.3|7881.5|7875.5|1
1653967230000|2022-05-31 03:20:30|7883.5|7877.5|7883.8|7877.8|7883.8|7877.8|7883.5|7877.5|0
1653967240000|2022-05-31 03:20:40|7884|7878|7883.8|7877.8|7884.3|7878.3|7883.8|7877.8|0
1653967260000|2022-05-31 03:21:00|7884.3|7878.3|7883.8|7877.8|7884.3|7878.3|7883.8|7877.8|0
1653967290000|2022-05-31 03:21:30|7883.3|7877.3|7882.5|7876.5|7883.3|7877.3|7882.5|7876.5|0
1653967300000|2022-05-31 03:21:40|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7881.9|7875.9|1
1653967310000|2022-05-31 03:21:50|7891.4|7885.4|7891.2|7885.2|7891.4|7885.4|7891.2|7885.2|2
1653967330000|2022-05-31 03:22:10|7891.4|7885.4|7891.2|7885.2|7891.4|7885.4|7891.2|7885.2|0
1653967340000|2022-05-31 03:22:20|7891.4|7885.4|7894|7888|7894|7888|7891.4|7885.4|2
1653967350000|2022-05-31 03:22:30|7893|7887|7892.1|7886.1|7893|7887|7892.1|7886.1|2
1653967370000|2022-05-31 03:22:50|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653967380000|2022-05-31 03:23:00|7892.5|7886.5|7892.3|7886.3|7892.5|7886.5|7892.3|7886.3|0
1653967390000|2022-05-31 03:23:10|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|0
1653967400000|2022-05-31 03:23:20|7891.2|7885.2|7890.9|7884.9|7891.2|7885.2|7890.9|7884.9|0
1653967450000|2022-05-31 03:24:10|7891.2|7885.2|7891.4|7885.4|7891.4|7885.4|7891.2|7885.2|0
1653967460000|2022-05-31 03:24:20|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|7892.1|7886.1|5
1653967470000|2022-05-31 03:24:30|7892.7|7886.7|7892.5|7886.5|7892.7|7886.7|7892.5|7886.5|3
1653967480000|2022-05-31 03:24:40|7892.3|7886.3|7892.1|7886.1|7892.3|7886.3|7892.1|7886.1|0
1653967490000|2022-05-31 03:24:50|7891.9|7885.9|7890.4|7884.4|7891.9|7885.9|7890.4|7884.4|1
1653967500000|2022-05-31 03:25:00|7889.7|7883.7|7890.4|7884.4|7890.4|7884.4|7889.7|7883.7|1
1653967530000|2022-05-31 03:25:30|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|6
1653967540000|2022-05-31 03:25:40|7890.4|7884.4|7890.9|7884.9|7890.9|7884.9|7890.4|7884.4|0
1653967550000|2022-05-31 03:25:50|7891.2|7885.2|7891.1|7885.1|7891.2|7885.2|7890.6|7884.6|2
1653967560000|2022-05-31 03:26:00|7890.9|7884.9|7890.1|7884.1|7890.9|7884.9|7890.1|7884.1|0
1653967570000|2022-05-31 03:26:10|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|0
1653967580000|2022-05-31 03:26:20|7889.6|7883.6|7889.2|7883.2|7889.7|7883.7|7888.9|7882.9|2
1653967590000|2022-05-31 03:26:30|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|0
1653967610000|2022-05-31 03:26:50|7889.7|7883.7|7889.9|7883.9|7890.1|7884.1|7889.4|7883.4|0
1653967620000|2022-05-31 03:27:00|7889.6|7883.6|7889.4|7883.4|7889.6|7883.6|7889.4|7883.4|0
1653967630000|2022-05-31 03:27:10|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1653967640000|2022-05-31 03:27:20|7889.7|7883.7|7889.7|7883.7|7889.7|7883.7|7889.7|7883.7|0
1653967650000|2022-05-31 03:27:30|7889.4|7883.4|7890.4|7884.4|7890.4|7884.4|7889.1|7883.1|1
1653967660000|2022-05-31 03:27:40|7890.1|7884.1|7889.5|7883.5|7890.1|7884.1|7889.1|7883.1|0
1653967670000|2022-05-31 03:27:50|7889.7|7883.7|7888.4|7882.4|7889.7|7883.7|7888.4|7882.4|0
1653967680000|2022-05-31 03:28:00|7888.7|7882.7|7889.2|7883.2|7889.2|7883.2|7888.7|7882.7|0
1653967700000|2022-05-31 03:28:20|7889.5|7883.5|7889.7|7883.7|7889.7|7883.7|7889.5|7883.5|0
1653967730000|2022-05-31 03:28:50|7889.5|7883.5|7889.2|7883.2|7889.5|7883.5|7889.2|7883.2|0
1653967750000|2022-05-31 03:29:10|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|0
1653967770000|2022-05-31 03:29:30|7888.5|7882.5|7889.2|7883.2|7889.2|7883.2|7888.5|7882.5|1
1653967780000|2022-05-31 03:29:40|7888.9|7882.9|7888.7|7882.7|7888.9|7882.9|7888.5|7882.5|1
1653967800000|2022-05-31 03:30:00|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7887.6|7881.6|6
1653967810000|2022-05-31 03:30:10|7887.8|7881.8|7888.3|7882.3|7888.3|7882.3|7887.8|7881.8|1
1653967820000|2022-05-31 03:30:20|7887.8|7881.8|7888.5|7882.5|7888.5|7882.5|7887.8|7881.8|1
1653967830000|2022-05-31 03:30:30|7887.8|7881.8|7888.3|7882.3|7888.3|7882.3|7887.6|7881.6|1
1653967860000|2022-05-31 03:31:00|7888.8|7882.8|7887.3|7881.3|7888.8|7882.8|7887.3|7881.3|0
1653967870000|2022-05-31 03:31:10|7887.8|7881.8|7887.8|7881.8|7888.3|7882.3|7887.8|7881.8|3
1653967880000|2022-05-31 03:31:20|7888|7882|7888.3|7882.3|7888.3|7882.3|7888|7882|0
1653967890000|2022-05-31 03:31:30|7887.8|7881.8|7887.6|7881.6|7887.8|7881.8|7887.6|7881.6|0
1653967900000|2022-05-31 03:31:40|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|2
1653967910000|2022-05-31 03:31:50|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|0
1653967920000|2022-05-31 03:32:00|7889.5|7883.5|7882|7876|7889.5|7883.5|7882|7876|11
1653967940000|2022-05-31 03:32:20|7880.3|7874.3|7879.1|7873.1|7880.3|7874.3|7879.1|7873.1|1
1653967950000|2022-05-31 03:32:30|7878.8|7872.8|7878.3|7872.3|7878.8|7872.8|7878.3|7872.3|1
1653967960000|2022-05-31 03:32:40|7877.7|7871.7|7874.8|7868.8|7877.7|7871.7|7874.8|7868.8|5
1653967990000|2022-05-31 03:33:10|7875|7869|7875.8|7869.8|7875.8|7869.8|7875|7869|1
1653968000000|2022-05-31 03:33:20|7876.3|7870.3|7875.5|7869.5|7876.3|7870.3|7875.3|7869.3|2
1653968020000|2022-05-31 03:33:40|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|0
1653968030000|2022-05-31 03:33:50|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|7874.8|7868.8|2
1653968050000|2022-05-31 03:34:10|7874.3|7868.3|7874|7868|7874.3|7868.3|7874|7868|1
1653968080000|2022-05-31 03:34:40|7873.3|7867.3|7873|7867|7873.3|7867.3|7873|7867|1
1653968090000|2022-05-31 03:34:50|7873.5|7867.5|7873.5|7867.5|7873.5|7867.5|7873.5|7867.5|0
1653968110000|2022-05-31 03:35:10|7874|7868|7874|7868|7874|7868|7874|7868|1
1653968120000|2022-05-31 03:35:20|7873.5|7867.5|7873.3|7867.3|7873.5|7867.5|7873.3|7867.3|0
1653968130000|2022-05-31 03:35:30|7873|7867|7874|7868|7874|7868|7873|7867|1
1653968150000|2022-05-31 03:35:50|7874.5|7868.5|7873|7867|7874.5|7868.5|7873|7867|3
1653968290000|2022-05-31 03:38:10|7872.5|7866.5|7870.9|7864.9|7872.5|7866.5|7870.9|7864.9|1
1653968300000|2022-05-31 03:38:20|7870.3|7864.3|7869.6|7863.6|7870.3|7864.3|7869.4|7863.4|1
1653968320000|2022-05-31 03:38:40|7870.9|7864.9|7870.6|7864.6|7870.9|7864.9|7870.6|7864.6|2
1653968330000|2022-05-31 03:38:50|7870.8|7864.8|7871.6|7865.6|7871.6|7865.6|7870.8|7864.8|0
1653968380000|2022-05-31 03:39:40|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|0
1653968390000|2022-05-31 03:39:50|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|0
1653968410000|2022-05-31 03:40:10|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|7871.4|7865.4|0
1653968420000|2022-05-31 03:40:20|7869.4|7863.4|7869.6|7863.6|7869.6|7863.6|7869.4|7863.4|11
1653968430000|2022-05-31 03:40:30|7869.4|7863.4|7870.4|7864.4|7870.4|7864.4|7869.4|7863.4|1
1653968450000|2022-05-31 03:40:50|7870.6|7864.6|7870.6|7864.6|7870.6|7864.6|7870.6|7864.6|0
1653968480000|2022-05-31 03:41:20|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|7870.8|7864.8|0
1653968550000|2022-05-31 03:42:30|7870.6|7864.6|7870.3|7864.3|7870.6|7864.6|7870.3|7864.3|0
1653968680000|2022-05-31 03:44:40|7869.6|7863.6|7869.9|7863.9|7869.9|7863.9|7869.6|7863.6|0
1653968690000|2022-05-31 03:44:50|7870.1|7864.1|7870.1|7864.1|7870.1|7864.1|7870.1|7864.1|0
1653968710000|2022-05-31 03:45:10|7869.9|7863.9|7869.1|7863.1|7869.9|7863.9|7869.1|7863.1|0
1653968720000|2022-05-31 03:45:20|7868.8|7862.8|7869.1|7863.1|7869.1|7863.1|7868.6|7862.6|0
1653968740000|2022-05-31 03:45:40|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|7869.6|7863.6|0
1653968750000|2022-05-31 03:45:50|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|0
1653968780000|2022-05-31 03:46:20|7868.6|7862.6|7869.1|7863.1|7869.1|7863.1|7868.3|7862.3|0
1653968830000|2022-05-31 03:47:10|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|0
1653968840000|2022-05-31 03:47:20|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|0
1653968950000|2022-05-31 03:49:10|7868.6|7862.6|7869.1|7863.1|7869.1|7863.1|7868.6|7862.6|0
1653968960000|2022-05-31 03:49:20|7869.9|7863.9|7869.9|7863.9|7869.9|7863.9|7869.9|7863.9|0
1653968980000|2022-05-31 03:49:40|7871.4|7865.4|7872.6|7866.6|7872.6|7866.6|7871.4|7865.4|4
1653969000000|2022-05-31 03:50:00|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|7872.4|7866.4|0
1653969020000|2022-05-31 03:50:20|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|0
1653969110000|2022-05-31 03:51:50|7872.6|7866.6|7872.3|7866.3|7872.6|7866.6|7871.3|7865.3|3
1653969130000|2022-05-31 03:52:10|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|0
1653969160000|2022-05-31 03:52:40|7872.3|7866.3|7870.9|7864.9|7872.3|7866.3|7870.9|7864.9|0
1653969170000|2022-05-31 03:52:50|7871.1|7865.1|7871.1|7865.1|7871.1|7865.1|7871.1|7865.1|0
1653969230000|2022-05-31 03:53:50|7870.6|7864.6|7870.6|7864.6|7870.6|7864.6|7870.6|7864.6|0
1653969290000|2022-05-31 03:54:50|7871.5|7865.5|7871.5|7865.5|7871.5|7865.5|7871.5|7865.5|4
1653969300000|2022-05-31 03:55:00|7871.8|7865.8|7872.8|7866.8|7872.8|7866.8|7871.8|7865.8|1
1653969310000|2022-05-31 03:55:10|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|0
1653969340000|2022-05-31 03:55:40|7873.1|7867.1|7874|7868|7874|7868|7873.1|7867.1|0
1653969360000|2022-05-31 03:56:00|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|0
1653969400000|2022-05-31 03:56:40|7874|7868|7874|7868|7874|7868|7874|7868|1
1653969510000|2022-05-31 03:58:30|7873.8|7867.8|7873.6|7867.6|7873.8|7867.8|7873.6|7867.6|0
1653969540000|2022-05-31 03:59:00|7873.3|7867.3|7873.6|7867.6|7873.6|7867.6|7873.3|7867.3|0
1653969590000|2022-05-31 03:59:50|7874|7868|7874|7868|7874|7868|7874|7868|2
1653969600000|2022-05-31 04:00:00|7873.5|7867.5|7873.6|7867.6|7873.8|7867.8|7873.3|7867.3|0
1653969640000|2022-05-31 04:00:40|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|7873.1|7867.1|0
1653969660000|2022-05-31 04:01:00|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|7873.6|7867.6|0
1653969670000|2022-05-31 04:01:10|7872.9|7866.9|7873.8|7867.8|7873.8|7867.8|7872.9|7866.9|6
1653969680000|2022-05-31 04:01:20|7874|7868|7874|7868|7874|7868|7873.5|7867.5|1
1653969710000|2022-05-31 04:01:50|7874.7|7868.7|7875.8|7869.8|7876.3|7870.3|7874.7|7868.7|0
1653969720000|2022-05-31 04:02:00|7876|7870|7876.3|7870.3|7876.3|7870.3|7875.8|7869.8|0
1653969730000|2022-05-31 04:02:10|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|0
1653969740000|2022-05-31 04:02:20|7876|7870|7875.8|7869.8|7876|7870|7875.8|7869.8|2
1653969760000|2022-05-31 04:02:40|7876|7870|7876|7870|7876|7870|7876|7870|0
1653969780000|2022-05-31 04:03:00|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|2
1653969790000|2022-05-31 04:03:10|7874|7868|7874|7868|7874|7868|7874|7868|0
1653969860000|2022-05-31 04:04:20|7874.5|7868.5|7874|7868|7874.5|7868.5|7874|7868|1
1653970190000|2022-05-31 04:09:50|7872.5|7866.5|7872.2|7866.2|7872.5|7866.5|7872.2|7866.2|4
1653970240000|2022-05-31 04:10:40|7872|7866|7871.8|7865.8|7872|7866|7871.8|7865.8|0
1653970270000|2022-05-31 04:11:10|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|7871.6|7865.6|0
1653970300000|2022-05-31 04:11:40|7870.2|7864.2|7870.2|7864.2|7870.2|7864.2|7870.2|7864.2|0
1653970380000|2022-05-31 04:13:00|7869.1|7863.1|7868.9|7862.9|7869.1|7863.1|7868.9|7862.9|0
1653970390000|2022-05-31 04:13:10|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653970430000|2022-05-31 04:13:50|7868.4|7862.4|7868.4|7862.4|7868.4|7862.4|7868.4|7862.4|0
1653970500000|2022-05-31 04:15:00|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|0
1653970630000|2022-05-31 04:17:10|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|0
1653970680000|2022-05-31 04:18:00|7869.1|7863.1|7869.5|7863.5|7869.5|7863.5|7869.1|7863.1|2
1653970690000|2022-05-31 04:18:10|||||||||1
1653970800000|2022-05-31 04:20:00|||||||||1
1653970900000|2022-05-31 04:21:40|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|1
1653970930000|2022-05-31 04:22:10|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|7868.8|7862.8|0
1653970940000|2022-05-31 04:22:20|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|7868.6|7862.6|1
1653970950000|2022-05-31 04:22:30|7868.3|7862.3|7868.3|7862.3|7868.3|7862.3|7868.3|7862.3|0
1653970960000|2022-05-31 04:22:40|7868.1|7862.1|7867.9|7861.9|7868.1|7862.1|7867.9|7861.9|1
1653970970000|2022-05-31 04:22:50|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|0
1653970990000|2022-05-31 04:23:10|||||||||2
1653971020000|2022-05-31 04:23:40|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|7867.6|7861.6|0
1653971040000|2022-05-31 04:24:00|7868.6|7862.6|7869.5|7863.5|7869.5|7863.5|7868.6|7862.6|5
1653971050000|2022-05-31 04:24:10|7869.2|7863.2|7869.2|7863.2|7869.2|7863.2|7869.2|7863.2|0
1653971100000|2022-05-31 04:25:00|7869.4|7863.4|7869.3|7863.3|7869.5|7863.5|7869.2|7863.2|1
1653971120000|2022-05-31 04:25:20|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|0
1653971190000|2022-05-31 04:26:30|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|7869.3|7863.3|0
1653971340000|2022-05-31 04:29:00|7869.1|7863.1|7869.1|7863.1|7869.1|7863.1|7868.6|7862.6|0
1653971360000|2022-05-31 04:29:20|7869.3|7863.3|7870.7|7864.7|7870.7|7864.7|7869.3|7863.3|3
1653971390000|2022-05-31 04:29:50|7870.9|7864.9|7870.9|7864.9|7870.9|7864.9|7870.9|7864.9|0
1653971410000|2022-05-31 04:30:10|7871.4|7865.4|7872.4|7866.4|7872.6|7866.6|7871.4|7865.4|0
1653971420000|2022-05-31 04:30:20|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|7872.6|7866.6|0
1653971460000|2022-05-31 04:31:00|7872.9|7866.9|7879.6|7873.6|7880.4|7874.4|7872.9|7866.9|3
1653971470000|2022-05-31 04:31:10|7879.9|7873.9|7879.1|7873.1|7879.9|7873.9|7879.1|7873.1|0
1653971490000|2022-05-31 04:31:30|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|9
1653971500000|2022-05-31 04:31:40|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.4|7870.4|0
1653971520000|2022-05-31 04:32:00|7876.4|7870.4|7876.6|7870.6|7876.6|7870.6|7876.4|7870.4|0
1653971530000|2022-05-31 04:32:10|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653971540000|2022-05-31 04:32:20|7876.6|7870.6|7876.4|7870.4|7876.6|7870.6|7876.4|7870.4|0
1653971550000|2022-05-31 04:32:30|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|2
1653971560000|2022-05-31 04:32:40|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653971570000|2022-05-31 04:32:50|7876.1|7870.1|7876.1|7870.1|7876.4|7870.4|7875.9|7869.9|1
1653971580000|2022-05-31 04:33:00|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|0
1653971640000|2022-05-31 04:34:00|7876.1|7870.1|7877.2|7871.2|7877.2|7871.2|7876.1|7870.1|1
1653971650000|2022-05-31 04:34:10|7877|7871|7877|7871|7877|7871|7877|7871|0
1653971670000|2022-05-31 04:34:30|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|0
1653971710000|2022-05-31 04:35:10|7876.8|7870.8|7876.6|7870.6|7876.8|7870.8|7876.6|7870.6|0
1653971730000|2022-05-31 04:35:30|7876.8|7870.8|7876.6|7870.6|7876.8|7870.8|7876.6|7870.6|0
1653971750000|2022-05-31 04:35:50|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|1
1653971760000|2022-05-31 04:36:00|7876.1|7870.1|7875.8|7869.8|7876.1|7870.1|7875.8|7869.8|0
1653971820000|2022-05-31 04:37:00|7875.3|7869.3|7873.8|7867.8|7875.3|7869.3|7873.8|7867.8|0
1653972090000|2022-05-31 04:41:30|7872.3|7866.3|7872.8|7866.8|7872.8|7866.8|7872.3|7866.3|4
1653972150000|2022-05-31 04:42:30|7873.1|7867.1|7874.7|7868.7|7874.9|7868.9|7873.1|7867.1|0
1653972160000|2022-05-31 04:42:40|7874.9|7868.9|7874.7|7868.7|7874.9|7868.9|7874.7|7868.7|0
1653972170000|2022-05-31 04:42:50|7874.5|7868.5|7874.7|7868.7|7874.7|7868.7|7874.5|7868.5|0
1653972180000|2022-05-31 04:43:00|7874.9|7868.9|7874.9|7868.9|7874.9|7868.9|7874.9|7868.9|0
1653972200000|2022-05-31 04:43:20|7875.6|7869.6|7875.3|7869.3|7875.6|7869.6|7875.3|7869.3|1
1653972220000|2022-05-31 04:43:40|7874.7|7868.7|7875.3|7869.3|7876.1|7870.1|7874.7|7868.7|2
1653972250000|2022-05-31 04:44:10|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|0
1653972260000|2022-05-31 04:44:20|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653972270000|2022-05-31 04:44:30|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653972280000|2022-05-31 04:44:40|7876.3|7870.3|7878.3|7872.3|7878.3|7872.3|7876.3|7870.3|0
1653972290000|2022-05-31 04:44:50|7878|7872|7878|7872|7878|7872|7878|7872|0
1653972330000|2022-05-31 04:45:30|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|0
1653972360000|2022-05-31 04:46:00|7879.8|7873.8|7880.3|7874.3|7880.3|7874.3|7879.8|7873.8|0
1653972370000|2022-05-31 04:46:10|7880.9|7874.9|7881.1|7875.1|7881.1|7875.1|7880.2|7874.2|1
1653972380000|2022-05-31 04:46:20|7880.9|7874.9|7880.9|7874.9|7880.9|7874.9|7880.9|7874.9|0
1653972390000|2022-05-31 04:46:30|7881.1|7875.1|7880.9|7874.9|7881.1|7875.1|7880.9|7874.9|0
1653972410000|2022-05-31 04:46:50|7881.4|7875.4|7882|7876|7882|7876|7881.4|7875.4|0
1653972430000|2022-05-31 04:47:10|7880.9|7874.9|7882|7876|7882|7876|7880.6|7874.6|1
1653972470000|2022-05-31 04:47:50|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|7882.3|7876.3|0
1653972500000|2022-05-31 04:48:20|7882|7876|7882|7876|7882|7876|7882|7876|0
1653972530000|2022-05-31 04:48:50|7881.5|7875.5|7881.3|7875.3|7881.5|7875.5|7881.3|7875.3|0
1653972540000|2022-05-31 04:49:00|7880.8|7874.8|7880.6|7874.6|7880.8|7874.8|7880.6|7874.6|0
1653972550000|2022-05-31 04:49:10|7880.4|7874.4|7880.1|7874.1|7880.4|7874.4|7880.1|7874.1|0
1653972560000|2022-05-31 04:49:20|7879.6|7873.6|7879.6|7873.6|7879.6|7873.6|7879.6|7873.6|0
1653972570000|2022-05-31 04:49:30|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|1
1653972590000|2022-05-31 04:49:50|7881.1|7875.1|7880.6|7874.6|7881.1|7875.1|7880.6|7874.6|0
1653972620000|2022-05-31 04:50:20|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|7880.8|7874.8|0
1653972640000|2022-05-31 04:50:40|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|0
1653972670000|2022-05-31 04:51:10|7880|7874|7878.9|7872.9|7880|7874|7878.9|7872.9|0
1653972680000|2022-05-31 04:51:20|7878.4|7872.4|7880.4|7874.4|7880.4|7874.4|7878|7872|1
1653972700000|2022-05-31 04:51:40|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|0
1653972730000|2022-05-31 04:52:10|7879.9|7873.9|7878.2|7872.2|7879.9|7873.9|7878|7872|7
1653972750000|2022-05-31 04:52:30|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|0
1653972760000|2022-05-31 04:52:40|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653972780000|2022-05-31 04:53:00|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|0
1653972790000|2022-05-31 04:53:10|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653972820000|2022-05-31 04:53:40|7878.2|7872.2|7877.7|7871.7|7878.2|7872.2|7877.7|7871.7|0
1653972850000|2022-05-31 04:54:10|7878.2|7872.2|7878.4|7872.4|7878.4|7872.4|7878.2|7872.2|1
1653972860000|2022-05-31 04:54:20|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653972870000|2022-05-31 04:54:30|7878.4|7872.4|7878.2|7872.2|7878.4|7872.4|7878.2|7872.2|0
1653972950000|2022-05-31 04:55:50|7877.7|7871.7|7876.7|7870.7|7877.7|7871.7|7876.7|7870.7|0
1653972960000|2022-05-31 04:56:00|7876.9|7870.9|7877.7|7871.7|7877.7|7871.7|7876.9|7870.9|0
1653972990000|2022-05-31 04:56:30|7877.1|7871.1|7877.7|7871.7|7877.7|7871.7|7877.1|7871.1|1
1653973000000|2022-05-31 04:56:40|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|0
1653973010000|2022-05-31 04:56:50|7878.2|7872.2|7877.7|7871.7|7878.2|7872.2|7877.7|7871.7|0
1653973140000|2022-05-31 04:59:00|7877.1|7871.1|7877.4|7871.4|7877.4|7871.4|7877.1|7871.1|1
1653973160000|2022-05-31 04:59:20|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|7876.9|7870.9|0
1653973170000|2022-05-31 04:59:30|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7876.9|7870.9|0
1653973180000|2022-05-31 04:59:40|7877.4|7871.4|7877.7|7871.7|7877.7|7871.7|7877.4|7871.4|0
1653973200000|2022-05-31 05:00:00|7877.2|7871.2|7878.2|7872.2|7878.2|7872.2|7876.9|7870.9|0
1653973210000|2022-05-31 05:00:10|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|0
1653973220000|2022-05-31 05:00:20|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|0
1653973230000|2022-05-31 05:00:30|7877.9|7871.9|7878.4|7872.4|7878.4|7872.4|7877.9|7871.9|0
1653973240000|2022-05-31 05:00:40|7878.7|7872.7|7879.9|7873.9|7879.9|7873.9|7878.7|7872.7|1
1653973260000|2022-05-31 05:01:00|7880.1|7874.1|7879.9|7873.9|7880.1|7874.1|7879.9|7873.9|0
1653973270000|2022-05-31 05:01:10|7880.1|7874.1|7879.6|7873.6|7880.1|7874.1|7879.6|7873.6|0
1653973280000|2022-05-31 05:01:20|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|0
1653973290000|2022-05-31 05:01:30|7878.8|7872.8|7878.4|7872.4|7878.8|7872.8|7877.5|7871.5|1
1653973300000|2022-05-31 05:01:40|7878.7|7872.7|7878.2|7872.2|7878.7|7872.7|7878.2|7872.2|0
1653973320000|2022-05-31 05:02:00|7878.4|7872.4|7878.7|7872.7|7878.7|7872.7|7878.4|7872.4|0
1653973360000|2022-05-31 05:02:40|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|7878.2|7872.2|0
1653973380000|2022-05-31 05:03:00|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|7877.9|7871.9|0
1653973480000|2022-05-31 05:04:40|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|2
1653973500000|2022-05-31 05:05:00|7876.3|7870.3|7876|7870|7876.3|7870.3|7876|7870|0
1653973540000|2022-05-31 05:05:40|7875.8|7869.8|7876|7870|7876|7870|7875.8|7869.8|1
1653973570000|2022-05-31 05:06:10|7876.3|7870.3|7877.2|7871.2|7877.7|7871.7|7876.3|7870.3|1
1653973590000|2022-05-31 05:06:30|7877.5|7871.5|7879.1|7873.1|7879.1|7873.1|7877.5|7871.5|8
1653973600000|2022-05-31 05:06:40|7878.9|7872.9|7878.9|7872.9|7878.9|7872.9|7878.9|7872.9|0
1653973610000|2022-05-31 05:06:50|7878.6|7872.6|7878.4|7872.4|7878.6|7872.6|7878.4|7872.4|0
1653973620000|2022-05-31 05:07:00|7878.7|7872.7|7878|7872|7878.7|7872.7|7878|7872|0
1653973630000|2022-05-31 05:07:10|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|7877.7|7871.7|0
1653973680000|2022-05-31 05:08:00|7876.9|7870.9|7877.2|7871.2|7877.2|7871.2|7876.9|7870.9|0
1653973710000|2022-05-31 05:08:30|7877|7871|7876.7|7870.7|7877|7871|7876.7|7870.7|0
1653973720000|2022-05-31 05:08:40|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653973730000|2022-05-31 05:08:50|7876.2|7870.2|7878.1|7872.1|7878.1|7872.1|7876.2|7870.2|1
1653973740000|2022-05-31 05:09:00|7878.4|7872.4|7878.6|7872.6|7878.6|7872.6|7878.4|7872.4|0
1653973820000|2022-05-31 05:10:20|7878.2|7872.2|7877.4|7871.4|7878.2|7872.2|7877.1|7871.1|3
1653973840000|2022-05-31 05:10:40|7877.2|7871.2|7876.9|7870.9|7877.2|7871.2|7876.9|7870.9|0
1653973880000|2022-05-31 05:11:20|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|7877.1|7871.1|0
1653973890000|2022-05-31 05:11:30|7876.9|7870.9|7875.9|7869.9|7876.9|7870.9|7875.9|7869.9|0
1653973920000|2022-05-31 05:12:00|7876.2|7870.2|7876.3|7870.3|7876.3|7870.3|7875.6|7869.6|5
1653973930000|2022-05-31 05:12:10|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1653973940000|2022-05-31 05:12:20|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1653973980000|2022-05-31 05:13:00|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|7877.4|7871.4|0
1653974040000|2022-05-31 05:14:00|7878|7872|7878|7872|7878|7872|7878|7872|0
1653974170000|2022-05-31 05:16:10|7877.7|7871.7|7877|7871|7877.7|7871.7|7877|7871|0
1653974190000|2022-05-31 05:16:30|7876.8|7870.8|7876.2|7870.2|7876.8|7870.8|7876.2|7870.2|0
1653974200000|2022-05-31 05:16:40|7876|7870|7875.8|7869.8|7876.3|7870.3|7875.8|7869.8|0
1653974230000|2022-05-31 05:17:10|7875.3|7869.3|7875.1|7869.1|7875.3|7869.3|7875.1|7869.1|0
1653974240000|2022-05-31 05:17:20|7874.6|7868.6|7875.8|7869.8|7875.8|7869.8|7874.6|7868.6|1
1653974300000|2022-05-31 05:18:20|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|0
1653974330000|2022-05-31 05:18:50|7875.4|7869.4|7875.1|7869.1|7875.4|7869.4|7875.1|7869.1|1
1653974350000|2022-05-31 05:19:10|7874.9|7868.9|7875.8|7869.8|7875.8|7869.8|7874.9|7868.9|1
1653974360000|2022-05-31 05:19:20|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653974370000|2022-05-31 05:19:30|7876|7870|7876|7870|7876|7870|7876|7870|0
1653974380000|2022-05-31 05:19:40|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653974410000|2022-05-31 05:20:10|7876|7870|7876.3|7870.3|7876.3|7870.3|7876|7870|0
1653974450000|2022-05-31 05:20:50|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|7875.6|7869.6|0
1653974490000|2022-05-31 05:21:30|7875.6|7869.6|7875.8|7869.8|7875.8|7869.8|7875.2|7869.2|1
1653974530000|2022-05-31 05:22:10|7876.1|7870.1|7875.8|7869.8|7876.1|7870.1|7875.8|7869.8|0
1653974550000|2022-05-31 05:22:30|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|0
1653974560000|2022-05-31 05:22:40|7875.9|7869.9|7875.8|7869.8|7875.9|7869.9|7875.8|7869.8|0
1653974570000|2022-05-31 05:22:50|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|1
1653974620000|2022-05-31 05:23:40|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653974650000|2022-05-31 05:24:10|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1653974660000|2022-05-31 05:24:20|7876.6|7870.6|7876.8|7870.8|7876.8|7870.8|7876.3|7870.3|0
1653974700000|2022-05-31 05:25:00|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1653974750000|2022-05-31 05:25:50|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|7875.8|7869.8|0
1653974760000|2022-05-31 05:26:00|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|7876.1|7870.1|0
1653974770000|2022-05-31 05:26:10|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1653974780000|2022-05-31 05:26:20|7876.1|7870.1|7875.6|7869.6|7876.1|7870.1|7875.6|7869.6|0
1653974800000|2022-05-31 05:26:40|7875.8|7869.8|7876.3|7870.3|7876.3|7870.3|7875.8|7869.8|1
1653974820000|2022-05-31 05:27:00|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1653974850000|2022-05-31 05:27:30|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|0
1653974880000|2022-05-31 05:28:00|7877.9|7871.9|7878.2|7872.2|7880.1|7874.1|7877.7|7871.7|1
1653974890000|2022-05-31 05:28:10|7879.2|7873.2|7880.3|7874.3|7880.3|7874.3|7879.2|7873.2|0
1653974960000|2022-05-31 05:29:20|7879.2|7873.2|7878.4|7872.4|7879.2|7873.2|7878.4|7872.4|0
1653974970000|2022-05-31 05:29:30|7878.2|7872.2|7877.5|7871.5|7878.2|7872.2|7877.5|7871.5|0
1653975000000|2022-05-31 05:30:00|7877.3|7871.3|7878.8|7872.8|7879.1|7873.1|7876.4|7870.4|3
1653975010000|2022-05-31 05:30:10|7879.1|7873.1|7879.5|7873.5|7879.5|7873.5|7878.6|7872.6|2
1653975020000|2022-05-31 05:30:20|7879.8|7873.8|7879.6|7873.6|7879.8|7873.8|7879.3|7873.3|0
1653975030000|2022-05-31 05:30:30|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|0
1653975040000|2022-05-31 05:30:40|7878.9|7872.9|7876.8|7870.8|7878.9|7872.9|7876.8|7870.8|0
1653975050000|2022-05-31 05:30:50|7877|7871|7876.8|7870.8|7877|7871|7876.8|7870.8|0
1653975060000|2022-05-31 05:31:00|7876.3|7870.3|7878|7872|7878|7872|7876.3|7870.3|1
1653975070000|2022-05-31 05:31:10|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|0
1653975080000|2022-05-31 05:31:20|7878.2|7872.2|7878.5|7872.5|7878.5|7872.5|7878.2|7872.2|0
1653975090000|2022-05-31 05:31:30|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653975100000|2022-05-31 05:31:40|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|0
1653975110000|2022-05-31 05:31:50|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653975120000|2022-05-31 05:32:00|7878.9|7872.9|7881.1|7875.1|7881.4|7875.4|7878.9|7872.9|2
1653975130000|2022-05-31 05:32:10|7882.5|7876.5|7882.9|7876.9|7882.9|7876.9|7882.5|7876.5|0
1653975150000|2022-05-31 05:32:30|7883|7877|7884.5|7878.5|7885|7879|7883|7877|0
1653975160000|2022-05-31 05:32:40|7884.7|7878.7|7885.2|7879.2|7885.5|7879.5|7884.6|7878.6|0
1653975170000|2022-05-31 05:32:50|7885.5|7879.5|7884.7|7878.7|7885.5|7879.5|7884.7|7878.7|0
1653975180000|2022-05-31 05:33:00|7885.6|7879.6|7883.6|7877.6|7885.6|7879.6|7883.6|7877.6|1
1653975190000|2022-05-31 05:33:10|7883.9|7877.9|7884.1|7878.1|7884.1|7878.1|7883.9|7877.9|0
1653975200000|2022-05-31 05:33:20|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|0
1653975210000|2022-05-31 05:33:30|7883.6|7877.6|7881.2|7875.2|7883.6|7877.6|7880.7|7874.7|2
1653975220000|2022-05-31 05:33:40|7881|7875|7880.7|7874.7|7881|7875|7880.7|7874.7|0
1653975230000|2022-05-31 05:33:50|7879.8|7873.8|7879.4|7873.4|7879.8|7873.8|7879.4|7873.4|0
1653975240000|2022-05-31 05:34:00|7879.7|7873.7|7880.9|7874.9|7880.9|7874.9|7879.7|7873.7|0
1653975250000|2022-05-31 05:34:10|7881.1|7875.1|7881.4|7875.4|7881.4|7875.4|7880.7|7874.7|1
1653975260000|2022-05-31 05:34:20|7881.1|7875.1|7880.9|7874.9|7881.1|7875.1|7880.9|7874.9|0
1653975270000|2022-05-31 05:34:30|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|0
1653975280000|2022-05-31 05:34:40|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|0
1653975290000|2022-05-31 05:34:50|7880.9|7874.9|7881.4|7875.4|7881.4|7875.4|7880.9|7874.9|0
1653975300000|2022-05-31 05:35:00|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|0
1653975310000|2022-05-31 05:35:10|7883.1|7877.1|7882.9|7876.9|7883.6|7877.6|7882.9|7876.9|1
1653975320000|2022-05-31 05:35:20|7883.1|7877.1|7881.9|7875.9|7883.1|7877.1|7881.6|7875.6|0
1653975330000|2022-05-31 05:35:30|7882.1|7876.1|7882.1|7876.1|7882.6|7876.6|7881.6|7875.6|0
1653975340000|2022-05-31 05:35:40|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|7881.4|7875.4|0
1653975350000|2022-05-31 05:35:50|7882.4|7876.4|7882.6|7876.6|7882.6|7876.6|7882.4|7876.4|1
1653975360000|2022-05-31 05:36:00|7882.2|7876.2|7882.2|7876.2|7882.4|7876.4|7881.4|7875.4|0
1653975370000|2022-05-31 05:36:10|7881.9|7875.9|7881|7875|7881.9|7875.9|7880|7874|0
1653975400000|2022-05-31 05:36:40|7880.3|7874.3|7879.8|7873.8|7880.3|7874.3|7879.8|7873.8|0
1653975430000|2022-05-31 05:37:10|7880.1|7874.1|7880|7874|7880.1|7874.1|7879.8|7873.8|0
1653975450000|2022-05-31 05:37:30|7880.7|7874.7|7881.7|7875.7|7881.7|7875.7|7880.7|7874.7|1
1653975460000|2022-05-31 05:37:40|7881.6|7875.6|7883|7877|7883|7877|7881.6|7875.6|0
1653975470000|2022-05-31 05:37:50|7882.7|7876.7|7884.3|7878.3|7884.3|7878.3|7882.7|7876.7|0
1653975480000|2022-05-31 05:38:00|7884|7878|7885|7879|7885|7879|7883.7|7877.7|0
1653975490000|2022-05-31 05:38:10|7884.5|7878.5|7885|7879|7885|7879|7884.5|7878.5|0
1653975510000|2022-05-31 05:38:30|7884.5|7878.5|7884.1|7878.1|7884.5|7878.5|7883.7|7877.7|0
1653975520000|2022-05-31 05:38:40|7884.4|7878.4|7884.2|7878.2|7885|7879|7883.9|7877.9|0
1653975530000|2022-05-31 05:38:50|7884.8|7878.8|7885.2|7879.2|7886|7880|7884.1|7878.1|1
1653975540000|2022-05-31 05:39:00|7885.4|7879.4|7887.4|7881.4|7887.4|7881.4|7885.2|7879.2|0
1653975550000|2022-05-31 05:39:10|7886.9|7880.9|7886.9|7880.9|7887.4|7881.4|7886.8|7880.8|3
1653975560000|2022-05-31 05:39:20|7886.6|7880.6|7887.3|7881.3|7887.9|7881.9|7886.6|7880.6|0
1653975570000|2022-05-31 05:39:30|7886.8|7880.8|7886.8|7880.8|7886.8|7880.8|7886.8|7880.8|0
1653975580000|2022-05-31 05:39:40|7887.6|7881.6|7887.1|7881.1|7887.6|7881.6|7887.1|7881.1|0
1653975600000|2022-05-31 05:40:00|7886.6|7880.6|7884.6|7878.6|7886.6|7880.6|7884.6|7878.6|1
1653975610000|2022-05-31 05:40:10|7884.4|7878.4|7883.4|7877.4|7884.4|7878.4|7883.4|7877.4|0
1653975620000|2022-05-31 05:40:20|7882.9|7876.9|7883.9|7877.9|7883.9|7877.9|7882.9|7876.9|1
1653975630000|2022-05-31 05:40:30|7884.4|7878.4|7884.4|7878.4|7884.4|7878.4|7884.4|7878.4|0
1653975640000|2022-05-31 05:40:40|7883.9|7877.9|7883.4|7877.4|7883.9|7877.9|7883.4|7877.4|0
1653975650000|2022-05-31 05:40:50|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|7882.6|7876.6|0
1653975700000|2022-05-31 05:41:40|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|7882.8|7876.8|0
1653975720000|2022-05-31 05:42:00|7882.3|7876.3|7881.1|7875.1|7882.3|7876.3|7881.1|7875.1|0
1653975730000|2022-05-31 05:42:10|7880.3|7874.3|7879.6|7873.6|7880.3|7874.3|7879.6|7873.6|0
1653975740000|2022-05-31 05:42:20|7879.1|7873.1|7880.1|7874.1|7880.1|7874.1|7879.1|7873.1|1
1653975750000|2022-05-31 05:42:30|7879.9|7873.9|7878.9|7872.9|7879.9|7873.9|7878.9|7872.9|0
1653975770000|2022-05-31 05:42:50|7878.6|7872.6|7878.9|7872.9|7878.9|7872.9|7878.6|7872.6|0
1653975790000|2022-05-31 05:43:10|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7878.8|7872.8|0
1653975800000|2022-05-31 05:43:20|||||||||1
1653975810000|2022-05-31 05:43:30|7878.4|7872.4|7880.1|7874.1|7880.6|7874.6|7878.4|7872.4|4
1653975840000|2022-05-31 05:44:00|7879.6|7873.6|7879.1|7873.1|7879.6|7873.6|7879.1|7873.1|4
1653975850000|2022-05-31 05:44:10|7877.2|7871.2|7877|7871|7877.2|7871.2|7877|7871|2
1653975860000|2022-05-31 05:44:20|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1653975870000|2022-05-31 05:44:30|7877|7871|7877|7871|7877|7871|7877|7871|0
1653975880000|2022-05-31 05:44:40|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1653975960000|2022-05-31 05:46:00|7876.5|7870.5|7875.5|7869.5|7876.5|7870.5|7875.5|7869.5|0
1653976010000|2022-05-31 05:46:50|7875.6|7869.6|7875|7869|7875.8|7869.8|7874.8|7868.8|2
1653976040000|2022-05-31 05:47:20|7875.6|7869.6|7876.8|7870.8|7877|7871|7875.6|7869.6|3
1653976050000|2022-05-31 05:47:30|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1653976080000|2022-05-31 05:48:00|7876|7870|7876|7870|7876|7870|7876|7870|0
1653976120000|2022-05-31 05:48:40|7875.6|7869.6|7876|7870|7876|7870|7875.5|7869.5|0
1653976130000|2022-05-31 05:48:50|7875.5|7869.5|7875|7869|7875.5|7869.5|7875|7869|0
1653976150000|2022-05-31 05:49:10|7875.3|7869.3|7875|7869|7875.3|7869.3|7875|7869|3
1653976170000|2022-05-31 05:49:30|||||||||4
1653976180000|2022-05-31 05:49:40|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|7874.5|7868.5|3
1653976190000|2022-05-31 05:49:50|7875.1|7869.1|7875.1|7869.1|7875.1|7869.1|7874.6|7868.6|4
1653976200000|2022-05-31 05:50:00|7875.6|7869.6|7875.8|7869.8|7875.8|7869.8|7875.6|7869.6|0
1653976210000|2022-05-31 05:50:10|7877|7871|7877.3|7871.3|7877.3|7871.3|7877|7871|0
1653976220000|2022-05-31 05:50:20|7879.8|7873.8|7878|7872|7879.8|7873.8|7878|7872|1
1653976250000|2022-05-31 05:50:50|7877.5|7871.5|7877.5|7871.5|7877.5|7871.5|7877.5|7871.5|0
1653976260000|2022-05-31 05:51:00|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|0
1653976270000|2022-05-31 05:51:10|7877.5|7871.5|7879|7873|7879.2|7873.2|7877.5|7871.5|1
1653976280000|2022-05-31 05:51:20|7879.2|7873.2|7879.5|7873.5|7879.5|7873.5|7879.2|7873.2|0
1653976290000|2022-05-31 05:51:30|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653976300000|2022-05-31 05:51:40|7879.5|7873.5|7879.8|7873.8|7879.8|7873.8|7879|7873|0
1653976310000|2022-05-31 05:51:50|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|7879.5|7873.5|0
1653976320000|2022-05-31 05:52:00|7879|7873|7879|7873|7879|7873|7879|7873|0
1653976340000|2022-05-31 05:52:20|7880.2|7874.2|7880.5|7874.5|7880.5|7874.5|7880|7874|5
1653976350000|2022-05-31 05:52:30|7880|7874|7880.5|7874.5|7880.5|7874.5|7880|7874|1
1653976370000|2022-05-31 05:52:50|7880.2|7874.2|7879.7|7873.7|7880.2|7874.2|7879.7|7873.7|0
1653976380000|2022-05-31 05:53:00|7880|7874|7879.2|7873.2|7880|7874|7879.2|7873.2|0
1653976390000|2022-05-31 05:53:10|7879.4|7873.4|7880.2|7874.2|7880.2|7874.2|7879.4|7873.4|1
1653976410000|2022-05-31 05:53:30|7880.5|7874.5|7880.7|7874.7|7880.7|7874.7|7880.5|7874.5|0
1653976420000|2022-05-31 05:53:40|7880.4|7874.4|7880.7|7874.7|7880.7|7874.7|7880.4|7874.4|0
1653976450000|2022-05-31 05:54:10|7880.5|7874.5|7880.2|7874.2|7880.5|7874.5|7880.2|7874.2|0
1653976470000|2022-05-31 05:54:30|7880.4|7874.4|7882.6|7876.6|7883.1|7877.1|7880.4|7874.4|1
1653976480000|2022-05-31 05:54:40|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|0
1653976490000|2022-05-31 05:54:50|7883.2|7877.2|7880.7|7874.7|7883.2|7877.2|7880.4|7874.4|1
1653976500000|2022-05-31 05:55:00|7880.4|7874.4|7883.2|7877.2|7883.2|7877.2|7880.4|7874.4|0
1653976540000|2022-05-31 05:55:40|7882.9|7876.9|7882.7|7876.7|7882.9|7876.9|7882.7|7876.7|0
1653976560000|2022-05-31 05:56:00|7881.6|7875.6|7881.7|7875.7|7881.7|7875.7|7881.6|7875.6|0
1653976570000|2022-05-31 05:56:10|7880.9|7874.9|7880.4|7874.4|7880.9|7874.9|7880.4|7874.4|0
1653976580000|2022-05-31 05:56:20|7880.2|7874.2|7879.9|7873.9|7880.2|7874.2|7879.9|7873.9|0
1653976590000|2022-05-31 05:56:30|7879.4|7873.4|7880.9|7874.9|7880.9|7874.9|7879.4|7873.4|2
1653976620000|2022-05-31 05:57:00|7880.7|7874.7|7880.9|7874.9|7880.9|7874.9|7880.7|7874.7|0
1653976630000|2022-05-31 05:57:10|7881.2|7875.2|7881.4|7875.4|7881.4|7875.4|7881.2|7875.2|0
1653976660000|2022-05-31 05:57:40|7880.7|7874.7|7880.2|7874.2|7880.7|7874.7|7880.2|7874.2|0
1653976670000|2022-05-31 05:57:50|7879.9|7873.9|7879.2|7873.2|7879.9|7873.9|7879.2|7873.2|0
1653976680000|2022-05-31 05:58:00|7879.4|7873.4|7879.7|7873.7|7879.7|7873.7|7879.4|7873.4|0
1653976690000|2022-05-31 05:58:10|7878.9|7872.9|7878.4|7872.4|7878.9|7872.9|7877.8|7871.8|1
1653976700000|2022-05-31 05:58:20|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.4|7872.4|0
1653976740000|2022-05-31 05:59:00|7879.9|7873.9|7879.9|7873.9|7879.9|7873.9|7879.9|7873.9|1
1653976750000|2022-05-31 05:59:10|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|0
1653976790000|2022-05-31 05:59:50|7878.7|7872.7|7879.2|7873.2|7879.2|7873.2|7878.7|7872.7|0
1653976800000|2022-05-31 06:00:00|7878.4|7872.4|7878.9|7872.9|7878.9|7872.9|7877.9|7871.9|0
1653976810000|2022-05-31 06:00:10|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|7879.2|7873.2|0
1653976830000|2022-05-31 06:00:30|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|7879.4|7873.4|0
1653976840000|2022-05-31 06:00:40|7879.6|7873.6|7881.9|7875.9|7881.9|7875.9|7879.6|7873.6|1
1653976850000|2022-05-31 06:00:50|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|0
1653976860000|2022-05-31 06:01:00|7882.2|7876.2|7884.9|7878.9|7884.9|7878.9|7882.2|7876.2|2
1653976870000|2022-05-31 06:01:10|7884.6|7878.6|7884.7|7878.7|7884.9|7878.9|7884.2|7878.2|1
1653976880000|2022-05-31 06:01:20|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|0
1653976890000|2022-05-31 06:01:30|7884.4|7878.4|7890.2|7884.2|7890.2|7884.2|7884.4|7878.4|7
1653976900000|2022-05-31 06:01:40|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7888.9|7882.9|1
1653976910000|2022-05-31 06:01:50|7889.7|7883.7|7889.7|7883.7|7889.7|7883.7|7889.7|7883.7|0
1653976920000|2022-05-31 06:02:00|7889.9|7883.9|7893.4|7887.4|7894.5|7888.5|7889.9|7883.9|4
1653976940000|2022-05-31 06:02:20|7894|7888|7894.5|7888.5|7894.5|7888.5|7894|7888|0
1653976950000|2022-05-31 06:02:30|7896|7890|7896.2|7890.2|7896.2|7890.2|7896|7890|3
1653976960000|2022-05-31 06:02:40|7897.5|7891.5|7898.6|7892.6|7900.1|7894.1|7897.5|7891.5|6
1653976970000|2022-05-31 06:02:50|7897.3|7891.3|7893.3|7887.3|7897.3|7891.3|7893.3|7887.3|3
1653976980000|2022-05-31 06:03:00|7893.6|7887.6|7894.4|7888.4|7894.4|7888.4|7893.3|7887.3|1
1653977020000|2022-05-31 06:03:40|7894.6|7888.6|7893.5|7887.5|7894.9|7888.9|7893.5|7887.5|0
1653977030000|2022-05-31 06:03:50|7893.2|7887.2|7894|7888|7896.8|7890.8|7893.2|7887.2|8
1653977040000|2022-05-31 06:04:00|7893.8|7887.8|7892.6|7886.6|7893.8|7887.8|7887.9|7881.9|5
1653977050000|2022-05-31 06:04:10|7893.1|7887.1|7894.1|7888.1|7894.1|7888.1|7893.1|7887.1|0
1653977060000|2022-05-31 06:04:20|7894.8|7888.8|7895|7889|7895.2|7889.2|7894.8|7888.8|0
1653977070000|2022-05-31 06:04:30|7894.8|7888.8|7894.8|7888.8|7895.1|7889.1|7894.8|7888.8|0
1653977080000|2022-05-31 06:04:40|7895|7889|7895|7889|7897.3|7891.3|7895|7889|1
1653977090000|2022-05-31 06:04:50|7895.2|7889.2|7895.8|7889.8|7895.8|7889.8|7895|7889|1
1653977100000|2022-05-31 06:05:00|7895.3|7889.3|7894.8|7888.8|7895.3|7889.3|7894.8|7888.8|0
1653977110000|2022-05-31 06:05:10|7894.6|7888.6|7893.7|7887.7|7894.6|7888.6|7893.7|7887.7|0
1653977120000|2022-05-31 06:05:20|7893.5|7887.5|7891.5|7885.5|7893.5|7887.5|7891.5|7885.5|6
1653977130000|2022-05-31 06:05:30|7891.7|7885.7|7892.5|7886.5|7893|7887|7891.7|7885.7|0
1653977140000|2022-05-31 06:05:40|7892.8|7886.8|7895.7|7889.7|7895.7|7889.7|7892.8|7886.8|2
1653977160000|2022-05-31 06:06:00|7896.4|7890.4|7896.9|7890.9|7897.9|7891.9|7896.4|7890.4|7
1653977170000|2022-05-31 06:06:10|7897.1|7891.1|7895.6|7889.6|7897.1|7891.1|7895.1|7889.1|3
1653977190000|2022-05-31 06:06:30|7895.1|7889.1|7893.9|7887.9|7895.1|7889.1|7893.9|7887.9|0
1653977200000|2022-05-31 06:06:40|7893.4|7887.4|7894.6|7888.6|7895.4|7889.4|7893.4|7887.4|2
1653977220000|2022-05-31 06:07:00|7894.4|7888.4|7893.9|7887.9|7894.4|7888.4|7893.9|7887.9|0
1653977250000|2022-05-31 06:07:30|7893.7|7887.7|7893.1|7887.1|7893.7|7887.7|7893.1|7887.1|2
1653977260000|2022-05-31 06:07:40|7892.5|7886.5|7893|7887|7893|7887|7892.5|7886.5|0
1653977270000|2022-05-31 06:07:50|7893.2|7887.2|7893.4|7887.4|7893.4|7887.4|7893.2|7887.2|0
1653977280000|2022-05-31 06:08:00|7893.9|7887.9|7894.2|7888.2|7894.7|7888.7|7893.9|7887.9|1
1653977290000|2022-05-31 06:08:10|7894.4|7888.4|7894.2|7888.2|7894.9|7888.9|7893.7|7887.7|2
1653977300000|2022-05-31 06:08:20|7894|7888|7891.7|7885.7|7894.2|7888.2|7891.7|7885.7|7
1653977310000|2022-05-31 06:08:30|7891.4|7885.4|7893.1|7887.1|7893.1|7887.1|7891.4|7885.4|2
1653977320000|2022-05-31 06:08:40|7892.9|7886.9|7893.4|7887.4|7893.4|7887.4|7892.6|7886.6|0
1653977330000|2022-05-31 06:08:50|7893.6|7887.6|7892.6|7886.6|7893.6|7887.6|7892.6|7886.6|0
1653977340000|2022-05-31 06:09:00|7892.1|7886.1|7893.4|7887.4|7893.4|7887.4|7892.1|7886.1|1
1653977350000|2022-05-31 06:09:10|7893.1|7887.1|7894.6|7888.6|7895.4|7889.4|7892.9|7886.9|2
1653977360000|2022-05-31 06:09:20|7894.9|7888.9|7895.4|7889.4|7895.4|7889.4|7894.9|7888.9|0
1653977370000|2022-05-31 06:09:30|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|3
1653977380000|2022-05-31 06:09:40|7895.4|7889.4|7900.1|7894.1|7900.1|7894.1|7895.4|7889.4|1
1653977390000|2022-05-31 06:09:50|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|7900.6|7894.6|0
1653977400000|2022-05-31 06:10:00|7900.1|7894.1|7900.6|7894.6|7901.1|7895.1|7900.1|7894.1|0
1653977410000|2022-05-31 06:10:10|7900.9|7894.9|7900.9|7894.9|7901.1|7895.1|7900.9|7894.9|0
1653977420000|2022-05-31 06:10:20|7900.6|7894.6|7900.4|7894.4|7900.6|7894.6|7900.4|7894.4|0
1653977430000|2022-05-31 06:10:30|7900.6|7894.6|7900.9|7894.9|7900.9|7894.9|7900.6|7894.6|0
1653977440000|2022-05-31 06:10:40|7901.1|7895.1|7901.4|7895.4|7901.4|7895.4|7901.1|7895.1|0
1653977450000|2022-05-31 06:10:50|7900.9|7894.9|7896.4|7890.4|7900.9|7894.9|7896.4|7890.4|6
1653977460000|2022-05-31 06:11:00|7896.9|7890.9|7897.9|7891.9|7897.9|7891.9|7896.4|7890.4|3
1653977470000|2022-05-31 06:11:10|7896.9|7890.9|7895.9|7889.9|7896.9|7890.9|7895.9|7889.9|1
1653977480000|2022-05-31 06:11:20|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|0
1653977500000|2022-05-31 06:11:40|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|7896.3|7890.3|0
1653977510000|2022-05-31 06:11:50|7896.8|7890.8|7896.8|7890.8|7896.8|7890.8|7896.8|7890.8|0
1653977520000|2022-05-31 06:12:00|7897.8|7891.8|7897.3|7891.3|7897.8|7891.8|7897.3|7891.3|0
1653977530000|2022-05-31 06:12:10|7897.1|7891.1|7896.8|7890.8|7897.1|7891.1|7896.8|7890.8|0
1653977540000|2022-05-31 06:12:20|7897.1|7891.1|7898.3|7892.3|7898.3|7892.3|7897.1|7891.1|1
1653977550000|2022-05-31 06:12:30|7899.3|7893.3|7899.8|7893.8|7899.8|7893.8|7899.3|7893.3|0
1653977560000|2022-05-31 06:12:40|7899.3|7893.3|7899.6|7893.6|7899.6|7893.6|7899.1|7893.1|0
1653977570000|2022-05-31 06:12:50|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1653977580000|2022-05-31 06:13:00|7899.3|7893.3|7899.1|7893.1|7899.3|7893.3|7899.1|7893.1|1
1653977590000|2022-05-31 06:13:10|7898|7892|7898|7892|7898|7892|7898|7892|1
1653977600000|2022-05-31 06:13:20|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1653977610000|2022-05-31 06:13:30|7897.4|7891.4|7899.3|7893.3|7899.3|7893.3|7897.4|7891.4|1
1653977640000|2022-05-31 06:14:00|7900.3|7894.3|7900.3|7894.3|7901.1|7895.1|7900.1|7894.1|0
1653977660000|2022-05-31 06:14:20|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|0
1653977680000|2022-05-31 06:14:40|7900.6|7894.6|7899.6|7893.6|7900.6|7894.6|7899.6|7893.6|1
1653977700000|2022-05-31 06:15:00|7901.3|7895.3|7901.8|7895.8|7901.8|7895.8|7900.3|7894.3|1
1653977710000|2022-05-31 06:15:10|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|7904.3|7898.3|4
1653977730000|2022-05-31 06:15:30|7904.8|7898.8|7906.6|7900.6|7907.6|7901.6|7904.8|7898.8|7
1653977740000|2022-05-31 06:15:40|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|0
1653977750000|2022-05-31 06:15:50|7904.3|7898.3|7903.8|7897.8|7904.8|7898.8|7903.8|7897.8|1
1653977760000|2022-05-31 06:16:00|7906|7900|7906.4|7900.4|7907.6|7901.6|7904.3|7898.3|5
1653977770000|2022-05-31 06:16:10|7906.1|7900.1|7907.8|7901.8|7908.3|7902.3|7904.8|7898.8|2
1653977780000|2022-05-31 06:16:20|7908.3|7902.3|7906.8|7900.8|7908.3|7902.3|7906.3|7900.3|3
1653977790000|2022-05-31 06:16:30|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|0
1653977810000|2022-05-31 06:16:50|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|7905.8|7899.8|0
1653977820000|2022-05-31 06:17:00|7905.3|7899.3|7905.3|7899.3|7905.8|7899.8|7905.3|7899.3|2
1653977830000|2022-05-31 06:17:10|7904.3|7898.3|7902.8|7896.8|7904.3|7898.3|7901.8|7895.8|9
1653977840000|2022-05-31 06:17:20|7902.2|7896.2|7902.3|7896.3|7902.3|7896.3|7902.2|7896.2|1
1653977850000|2022-05-31 06:17:30|7902.1|7896.1|7902.3|7896.3|7902.3|7896.3|7902.1|7896.1|0
1653977860000|2022-05-31 06:17:40|7903.3|7897.3|7903.6|7897.6|7903.6|7897.6|7903.3|7897.3|4
1653977870000|2022-05-31 06:17:50|7903.8|7897.8|7904.6|7898.6|7904.6|7898.6|7903.6|7897.6|0
1653977880000|2022-05-31 06:18:00|7904.8|7898.8|7906|7900|7906|7900|7904.8|7898.8|0
1653977890000|2022-05-31 06:18:10|7907.1|7901.1|7907.9|7901.9|7907.9|7901.9|7907.1|7901.1|0
1653977900000|2022-05-31 06:18:20|7907.1|7901.1|7906.6|7900.6|7907.1|7901.1|7906.6|7900.6|1
1653977910000|2022-05-31 06:18:30|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|0
1653977920000|2022-05-31 06:18:40|7907.9|7901.9|7907.9|7901.9|7908.1|7902.1|7907.9|7901.9|1
1653977940000|2022-05-31 06:19:00|7907.7|7901.7|7906.8|7900.8|7907.7|7901.7|7906.8|7900.8|0
1653977950000|2022-05-31 06:19:10|7907.3|7901.3|7908.1|7902.1|7908.6|7902.6|7907.3|7901.3|2
1653977960000|2022-05-31 06:19:20|7907.5|7901.5|7908.8|7902.8|7908.8|7902.8|7907.5|7901.5|7
1653977970000|2022-05-31 06:19:30|7908.1|7902.1|7908.8|7902.8|7908.8|7902.8|7908.1|7902.1|2
1653977980000|2022-05-31 06:19:40|7909.1|7903.1|7908.8|7902.8|7909.1|7903.1|7908.8|7902.8|0
1653978000000|2022-05-31 06:20:00|7909|7903|7911.6|7905.6|7911.6|7905.6|7909|7903|0
1653978030000|2022-05-31 06:20:30|7911.8|7905.8|7913.9|7907.9|7914.1|7908.1|7911.8|7905.8|0
1653978040000|2022-05-31 06:20:40|7912.4|7906.4|7912.2|7906.2|7912.4|7906.4|7912.2|7906.2|0
1653978060000|2022-05-31 06:21:00|7912.4|7906.4|7912.2|7906.2|7912.4|7906.4|7912.2|7906.2|1
1653978070000|2022-05-31 06:21:10|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|7912.4|7906.4|0
1653978080000|2022-05-31 06:21:20|7913.8|7907.8|7914.6|7908.6|7914.6|7908.6|7913.8|7907.8|4
1653978090000|2022-05-31 06:21:30|7914.8|7908.8|7915.4|7909.4|7915.4|7909.4|7914.8|7908.8|0
1653978100000|2022-05-31 06:21:40|7915.6|7909.6|7916.1|7910.1|7916.1|7910.1|7915.6|7909.6|0
1653978110000|2022-05-31 06:21:50|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|1
1653978120000|2022-05-31 06:22:00|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|0
1653978130000|2022-05-31 06:22:10|7916.6|7910.6|7916.3|7910.3|7916.8|7910.8|7916.3|7910.3|0
1653978140000|2022-05-31 06:22:20|7916|7910|7916.3|7910.3|7916.5|7910.5|7916|7910|0
1653978150000|2022-05-31 06:22:30|7916.5|7910.5|7916|7910|7916.5|7910.5|7916|7910|0
1653978160000|2022-05-31 06:22:40|7916.5|7910.5|7916.8|7910.8|7916.8|7910.8|7916.5|7910.5|0
1653978180000|2022-05-31 06:23:00|7917|7911|7920|7914|7920|7914|7917|7911|17
1653978190000|2022-05-31 06:23:10|7921.6|7915.6|7921.3|7915.3|7921.6|7915.6|7921.3|7915.3|2
1653978200000|2022-05-31 06:23:20|7921.5|7915.5|7921.3|7915.3|7921.5|7915.5|7921.3|7915.3|0
1653978210000|2022-05-31 06:23:30|7921.6|7915.6|7922.3|7916.3|7922.5|7916.5|7921.6|7915.6|1
1653978220000|2022-05-31 06:23:40|7922|7916|7922|7916|7922.3|7916.3|7922|7916|0
1653978230000|2022-05-31 06:23:50|7922.5|7916.5|7922|7916|7922.5|7916.5|7922|7916|2
1653978240000|2022-05-31 06:24:00|7922.3|7916.3|7922.5|7916.5|7923.4|7917.4|7922|7916|5
1653978300000|2022-05-31 06:25:00|7922.8|7916.8|7922.5|7916.5|7923|7917|7922.3|7916.3|3
1653978310000|2022-05-31 06:25:10|7923|7917|7923.2|7917.2|7923.2|7917.2|7923|7917|0
1653978320000|2022-05-31 06:25:20|7923|7917|7923|7917|7923|7917|7923|7917|0
1653978330000|2022-05-31 06:25:30|7923.2|7917.2|7923.4|7917.4|7923.9|7917.9|7923.2|7917.2|0
1653978340000|2022-05-31 06:25:40|7923.2|7917.2|7924.2|7918.2|7924.2|7918.2|7923.2|7917.2|0
1653978350000|2022-05-31 06:25:50|7924.7|7918.7|7924.5|7918.5|7924.7|7918.7|7924.5|7918.5|0
1653978360000|2022-05-31 06:26:00|7924.7|7918.7|7925.2|7919.2|7925.7|7919.7|7924.7|7918.7|0
1653978380000|2022-05-31 06:26:20|7925|7919|7926.5|7920.5|7926.5|7920.5|7925|7919|0
1653978390000|2022-05-31 06:26:30|7926|7920|7926.5|7920.5|7926.5|7920.5|7926|7920|0
1653978400000|2022-05-31 06:26:40|||||||||1
1653978410000|2022-05-31 06:26:50|7926.3|7920.3|7926|7920|7926.3|7920.3|7925.2|7919.2|1
1653978420000|2022-05-31 06:27:00|7926.5|7920.5|7926.9|7920.9|7926.9|7920.9|7926.5|7920.5|6
1653978430000|2022-05-31 06:27:10|7927.7|7921.7|7922.6|7916.6|7927.7|7921.7|7922.6|7916.6|31
1653978440000|2022-05-31 06:27:20|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|7920.3|7914.3|1
1653978450000|2022-05-31 06:27:30|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|7920.8|7914.8|0
1653978470000|2022-05-31 06:27:50|7921.7|7915.7|7921.2|7915.2|7921.7|7915.7|7921.2|7915.2|0
1653978480000|2022-05-31 06:28:00|7921.7|7915.7|7921.7|7915.7|7922|7916|7921.7|7915.7|0
1653978490000|2022-05-31 06:28:10|7922|7916|7921.7|7915.7|7922|7916|7921.7|7915.7|0
1653978500000|2022-05-31 06:28:20|7921.5|7915.5|7921.7|7915.7|7921.7|7915.7|7921.5|7915.5|2
1653978510000|2022-05-31 06:28:30|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|0
1653978520000|2022-05-31 06:28:40|7922.5|7916.5|7923.2|7917.2|7923.2|7917.2|7922.5|7916.5|1
1653978530000|2022-05-31 06:28:50|7923.3|7917.3|7921.5|7915.5|7923.3|7917.3|7921|7915|7
1653978540000|2022-05-31 06:29:00|7921.3|7915.3|7922|7916|7922|7916|7921|7915|2
1653978550000|2022-05-31 06:29:10|7922.2|7916.2|7922.5|7916.5|7922.5|7916.5|7922.2|7916.2|0
1653978560000|2022-05-31 06:29:20|7922.7|7916.7|7923.5|7917.5|7923.5|7917.5|7922.7|7916.7|0
1653978570000|2022-05-31 06:29:30|7923.7|7917.7|7924.5|7918.5|7924.5|7918.5|7923.7|7917.7|0
1653978580000|2022-05-31 06:29:40|7922.5|7916.5|7922.5|7916.5|7923|7917|7922.5|7916.5|2
1653978590000|2022-05-31 06:29:50|7923|7917|7921.5|7915.5|7923|7917|7921.5|7915.5|1
1653978600000|2022-05-31 06:30:00|7922.7|7916.7|7924.7|7918.7|7924.7|7918.7|7922.7|7916.7|5
1653978610000|2022-05-31 06:30:10|7927|7921|7927.2|7921.2|7927.2|7921.2|7927|7921|3
1653978620000|2022-05-31 06:30:20|7924.5|7918.5|7925.2|7919.2|7925.5|7919.5|7924.5|7918.5|40
1653978630000|2022-05-31 06:30:30|7925.5|7919.5|7927.5|7921.5|7927.5|7921.5|7925|7919|54
1653978640000|2022-05-31 06:30:40|7925.5|7919.5|7925|7919|7925.5|7919.5|7924.7|7918.7|2
1653978650000|2022-05-31 06:30:50|7924.2|7918.2|7925.5|7919.5|7926|7920|7924.2|7918.2|1
1653978660000|2022-05-31 06:31:00|7926.6|7920.6|7935.1|7929.1|7935.3|7929.3|7926.6|7920.6|28
1653978670000|2022-05-31 06:31:10|7934.5|7928.5|7933.6|7927.6|7934.8|7928.8|7933.6|7927.6|3
1653978680000|2022-05-31 06:31:20|7933.4|7927.4|7934.8|7928.8|7934.8|7928.8|7933.2|7927.2|1
1653978690000|2022-05-31 06:31:30|7933.9|7927.9|7934.8|7928.8|7934.8|7928.8|7933.9|7927.9|25
1653978700000|2022-05-31 06:31:40|7935.3|7929.3|7933.2|7927.2|7935.3|7929.3|7933.2|7927.2|7
1653978710000|2022-05-31 06:31:50|7933.6|7927.6|7933.9|7927.9|7933.9|7927.9|7933.6|7927.6|0
1653978720000|2022-05-31 06:32:00|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|7934.1|7928.1|0
1653978730000|2022-05-31 06:32:10|7932.9|7926.9|7933.9|7927.9|7933.9|7927.9|7932.9|7926.9|2
1653978740000|2022-05-31 06:32:20|7933.7|7927.7|7934.6|7928.6|7934.6|7928.6|7933.7|7927.7|1
1653978750000|2022-05-31 06:32:30|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|0
1653978760000|2022-05-31 06:32:40|7934.1|7928.1|7933.9|7927.9|7934.1|7928.1|7933.9|7927.9|0
1653978800000|2022-05-31 06:33:20|7933.6|7927.6|7932.7|7926.7|7933.6|7927.6|7932.2|7926.2|3
1653978810000|2022-05-31 06:33:30|7932.2|7926.2|7931.5|7925.5|7932.2|7926.2|7931.5|7925.5|0
1653978820000|2022-05-31 06:33:40|7931.8|7925.8|7932.2|7926.2|7932.4|7926.4|7931.8|7925.8|2
1653978840000|2022-05-31 06:34:00|7931.9|7925.9|7932.7|7926.7|7932.7|7926.7|7931.9|7925.9|0
1653978850000|2022-05-31 06:34:10|7932.4|7926.4|7932.2|7926.2|7932.4|7926.4|7932.2|7926.2|0
1653978860000|2022-05-31 06:34:20|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|7932.4|7926.4|0
1653978870000|2022-05-31 06:34:30|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|0
1653978880000|2022-05-31 06:34:40|7932.4|7926.4|7932.4|7926.4|7932.7|7926.7|7932.4|7926.4|0
1653978890000|2022-05-31 06:34:50|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|0
1653978910000|2022-05-31 06:35:10|7931.7|7925.7|7930.7|7924.7|7931.7|7925.7|7930.7|7924.7|0
1653978920000|2022-05-31 06:35:20|7924.9|7918.9|7925.9|7919.9|7925.9|7919.9|7924.9|7918.9|1
1653978930000|2022-05-31 06:35:30|7925.4|7919.4|7926|7920|7927.2|7921.2|7925.4|7919.4|0
1653978940000|2022-05-31 06:35:40|7925.2|7919.2|7923.2|7917.2|7925.2|7919.2|7921.8|7915.8|2
1653978950000|2022-05-31 06:35:50|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|7923.4|7917.4|0
1653978960000|2022-05-31 06:36:00|7923.2|7917.2|7923.4|7917.4|7923.7|7917.7|7922.5|7916.5|1
1653978970000|2022-05-31 06:36:10|7923.2|7917.2|7921.4|7915.4|7923.2|7917.2|7921.4|7915.4|0
1653978980000|2022-05-31 06:36:20|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1653978990000|2022-05-31 06:36:30|7921.4|7915.4|7923.9|7917.9|7924.2|7918.2|7921.4|7915.4|1
1653979000000|2022-05-31 06:36:40|7924.4|7918.4|7924.9|7918.9|7924.9|7918.9|7924.4|7918.4|0
1653979010000|2022-05-31 06:36:50|7925.2|7919.2|7925.2|7919.2|7925.2|7919.2|7923.4|7917.4|1
1653979030000|2022-05-31 06:37:10|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|7926.2|7920.2|0
1653979040000|2022-05-31 06:37:20|7924.7|7918.7|7925.7|7919.7|7925.7|7919.7|7924.7|7918.7|1
1653979050000|2022-05-31 06:37:30|7924.4|7918.4|7924.2|7918.2|7924.4|7918.4|7924.2|7918.2|0
1653979060000|2022-05-31 06:37:40|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|7924.4|7918.4|0
1653979070000|2022-05-31 06:37:50|7924.2|7918.2|7923.2|7917.2|7924.4|7918.4|7923.2|7917.2|0
1653979080000|2022-05-31 06:38:00|7922.9|7916.9|7921.4|7915.4|7922.9|7916.9|7921.2|7915.2|0
1653979090000|2022-05-31 06:38:10|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|7921.2|7915.2|0
1653979100000|2022-05-31 06:38:20|7920.7|7914.7|7921.4|7915.4|7921.4|7915.4|7920.5|7914.5|0
1653979110000|2022-05-31 06:38:30|7921.9|7915.9|7922.2|7916.2|7922.4|7916.4|7921.9|7915.9|1
1653979120000|2022-05-31 06:38:40|7921.9|7915.9|7921.9|7915.9|7922.4|7916.4|7921.9|7915.9|0
1653979130000|2022-05-31 06:38:50|7921.4|7915.4|7919.1|7913.1|7921.4|7915.4|7919.1|7913.1|4
1653979140000|2022-05-31 06:39:00|7918.9|7912.9|7919.1|7913.1|7919.1|7913.1|7918.9|7912.9|0
1653979150000|2022-05-31 06:39:10|7919.4|7913.4|7920.4|7914.4|7920.4|7914.4|7919.4|7913.4|1
1653979160000|2022-05-31 06:39:20|7920.9|7914.9|7921.2|7915.2|7921.2|7915.2|7920.9|7914.9|0
1653979170000|2022-05-31 06:39:30|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653979180000|2022-05-31 06:39:40|7921.2|7915.2|7919.9|7913.9|7921.2|7915.2|7919.9|7913.9|1
1653979190000|2022-05-31 06:39:50|7920.1|7914.1|7920.4|7914.4|7920.4|7914.4|7920.1|7914.1|0
1653979200000|2022-05-31 06:40:00|7921.1|7915.1|7921.4|7915.4|7921.4|7915.4|7921.1|7915.1|6
1653979210000|2022-05-31 06:40:10|7921.6|7915.6|7919.9|7913.9|7921.6|7915.6|7919.6|7913.6|1
1653979220000|2022-05-31 06:40:20|7920.5|7914.5|7921.6|7915.6|7921.6|7915.6|7920.5|7914.5|1
1653979230000|2022-05-31 06:40:30|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7920.9|7914.9|1
1653979240000|2022-05-31 06:40:40|7920.6|7914.6|7920.9|7914.9|7920.9|7914.9|7920.4|7914.4|0
1653979250000|2022-05-31 06:40:50|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7920.9|7914.9|0
1653979260000|2022-05-31 06:41:00|7920.9|7914.9|7919.7|7913.7|7920.9|7914.9|7919.7|7913.7|0
1653979270000|2022-05-31 06:41:10|7919.1|7913.1|7918.9|7912.9|7919.1|7913.1|7918.9|7912.9|0
1653979280000|2022-05-31 06:41:20|7919.4|7913.4|7921.7|7915.7|7921.7|7915.7|7919.4|7913.4|3
1653979290000|2022-05-31 06:41:30|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|7922.6|7916.6|4
1653979300000|2022-05-31 06:41:40|7922.4|7916.4|7921.2|7915.2|7922.4|7916.4|7921.2|7915.2|0
1653979350000|2022-05-31 06:42:30|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|7921.5|7915.5|0
1653979360000|2022-05-31 06:42:40|7921.2|7915.2|7921.5|7915.5|7921.5|7915.5|7921.2|7915.2|0
1653979380000|2022-05-31 06:43:00|7921.7|7915.7|7922.3|7916.3|7923.1|7917.1|7921.7|7915.7|1
1653979390000|2022-05-31 06:43:10|7921.5|7915.5|7922|7916|7922.1|7916.1|7921.5|7915.5|7
1653979400000|2022-05-31 06:43:20|7921.2|7915.2|7921.2|7915.2|7921.8|7915.8|7921.2|7915.2|0
1653979420000|2022-05-31 06:43:40|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|7921.4|7915.4|0
1653979440000|2022-05-31 06:44:00|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|7921.9|7915.9|0
1653979450000|2022-05-31 06:44:10|7921.1|7915.1|7919.7|7913.7|7921.1|7915.1|7919.7|7913.7|3
1653979460000|2022-05-31 06:44:20|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|1
1653979470000|2022-05-31 06:44:30|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|7920.7|7914.7|0
1653979490000|2022-05-31 06:44:50|7920.5|7914.5|7920.2|7914.2|7920.5|7914.5|7920.2|7914.2|0
1653979520000|2022-05-31 06:45:20|7919.7|7913.7|7917.3|7911.3|7919.7|7913.7|7917.3|7911.3|2
1653979570000|2022-05-31 06:46:10|7917.8|7911.8|7917.6|7911.6|7917.8|7911.8|7917.6|7911.6|0
1653979580000|2022-05-31 06:46:20|7917.3|7911.3|7920.3|7914.3|7920.3|7914.3|7917.3|7911.3|15
1653979590000|2022-05-31 06:46:30|7921.1|7915.1|7923.3|7917.3|7923.3|7917.3|7921.1|7915.1|3
1653979600000|2022-05-31 06:46:40|7923.6|7917.6|7923.8|7917.8|7923.8|7917.8|7923.3|7917.3|1
1653979610000|2022-05-31 06:46:50|7923.6|7917.6|7923.6|7917.6|7923.6|7917.6|7923.6|7917.6|0
1653979620000|2022-05-31 06:47:00|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|0
1653979640000|2022-05-31 06:47:20|7924.3|7918.3|7924.3|7918.3|7924.3|7918.3|7924.3|7918.3|0
1653979680000|2022-05-31 06:48:00|7923.8|7917.8|7923.3|7917.3|7924.3|7918.3|7923.3|7917.3|1
1653979740000|2022-05-31 06:49:00|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|7925.4|7919.4|3
1653979750000|2022-05-31 06:49:10|7925.2|7919.2|7925.4|7919.4|7925.4|7919.4|7925.2|7919.2|0
1653979760000|2022-05-31 06:49:20|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|7925.6|7919.6|0
1653979770000|2022-05-31 06:49:30|7925.8|7919.8|7926.6|7920.6|7926.6|7920.6|7925.2|7919.2|1
1653979800000|2022-05-31 06:50:00|7929.2|7923.2|7928.8|7922.8|7929.2|7923.2|7928.8|7922.8|0
1653979810000|2022-05-31 06:50:10|7928.6|7922.6|7925.8|7919.8|7928.9|7922.9|7925.8|7919.8|5
1653979820000|2022-05-31 06:50:20|7926.1|7920.1|7927.3|7921.3|7927.6|7921.6|7926.1|7920.1|0
1653979830000|2022-05-31 06:50:30|7927.1|7921.1|7926.9|7920.9|7927.1|7921.1|7926.9|7920.9|0
1653979860000|2022-05-31 06:51:00|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|0
1653979870000|2022-05-31 06:51:10|7926.2|7920.2|7926.6|7920.6|7927.1|7921.1|7925.9|7919.9|2
1653979890000|2022-05-31 06:51:30|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|0
1653979910000|2022-05-31 06:51:50|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|0
1653979920000|2022-05-31 06:52:00|7926.6|7920.6|7926.6|7920.6|7926.8|7920.8|7926.6|7920.6|1
1653979930000|2022-05-31 06:52:10|7926|7920|7924.4|7918.4|7926|7920|7924.4|7918.4|4
1653979940000|2022-05-31 06:52:20|||||||||4
1653979950000|2022-05-31 06:52:30|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.6|7917.6|0
1653979960000|2022-05-31 06:52:40|7924.3|7918.3|7924|7918|7924.3|7918.3|7924|7918|0
1653979970000|2022-05-31 06:52:50|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|1
1653980050000|2022-05-31 06:54:10|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|7924.1|7918.1|0
1653980070000|2022-05-31 06:54:30|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|0
1653980080000|2022-05-31 06:54:40|7924.5|7918.5|7925|7919|7925|7919|7924.5|7918.5|1
1653980090000|2022-05-31 06:54:50|7924.8|7918.8|7924.6|7918.6|7924.8|7918.8|7924.6|7918.6|0
1653980100000|2022-05-31 06:55:00|7924.8|7918.8|7924.8|7918.8|7925|7919|7924.5|7918.5|0
1653980110000|2022-05-31 06:55:10|7925|7919|7925|7919|7925|7919|7925|7919|0
1653980120000|2022-05-31 06:55:20|7924.8|7918.8|7925|7919|7925.3|7919.3|7924.8|7918.8|1
1653980130000|2022-05-31 06:55:30|7924.8|7918.8|7924.6|7918.6|7925|7919|7924.6|7918.6|0
1653980140000|2022-05-31 06:55:40|7924|7918|7924.3|7918.3|7924.5|7918.5|7923.8|7917.8|0
1653980150000|2022-05-31 06:55:50|7924|7918|7924.8|7918.8|7924.8|7918.8|7924|7918|0
1653980160000|2022-05-31 06:56:00|7924.5|7918.5|7923.8|7917.8|7924.5|7918.5|7923.8|7917.8|1
1653980180000|2022-05-31 06:56:20|7923.6|7917.6|7920.4|7914.4|7923.6|7917.6|7920.4|7914.4|8
1653980190000|2022-05-31 06:56:30|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|0
1653980220000|2022-05-31 06:57:00|7919.6|7913.6|7920.6|7914.6|7920.6|7914.6|7919.2|7913.2|0
1653980270000|2022-05-31 06:57:50|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|7920.1|7914.1|0
1653980300000|2022-05-31 06:58:20|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|7919.5|7913.5|1
1653980310000|2022-05-31 06:58:30|7919.1|7913.1|7919.3|7913.3|7919.3|7913.3|7919.1|7913.1|0
1653980320000|2022-05-31 06:58:40|7919.5|7913.5|7920.7|7914.7|7920.7|7914.7|7919.5|7913.5|1
1653980330000|2022-05-31 06:58:50|7922.4|7916.4|7922.2|7916.2|7922.4|7916.4|7922|7916|1
1653980340000|2022-05-31 06:59:00|7922|7916|7921|7915|7922.2|7916.2|7921|7915|0
1653980350000|2022-05-31 06:59:10|7921.2|7915.2|7920.5|7914.5|7921.2|7915.2|7920.5|7914.5|0
1653980360000|2022-05-31 06:59:20|7919.5|7913.5|7918.6|7912.6|7919.5|7913.5|7918.6|7912.6|3
1653980370000|2022-05-31 06:59:30|7918.8|7912.8|7918.4|7912.4|7918.8|7912.8|7918.4|7912.4|0
1653980380000|2022-05-31 06:59:40|7915.3|7909.3|7914.8|7908.8|7915.3|7909.3|7914.6|7908.6|1
1653980390000|2022-05-31 06:59:50|7915|7909|7915|7909|7915|7909|7915|7909|0
1653980400000|2022-05-31 07:00:00|7915.5|7909.5|7901.7|7895.7|7916.8|7910.8|7900.9|7894.9|17
1653980410000|2022-05-31 07:00:10|7901.2|7895.2|7905.2|7899.2|7905.2|7899.2|7901.2|7895.2|2
1653980420000|2022-05-31 07:00:20|7904.7|7898.7|7905.2|7899.2|7905.2|7899.2|7904.7|7898.7|1
1653980430000|2022-05-31 07:00:30|7905.5|7899.5|7907.2|7901.2|7907.2|7901.2|7905.5|7899.5|0
1653980440000|2022-05-31 07:00:40|7907|7901|7907|7901|7907|7901|7907|7901|0
1653980460000|2022-05-31 07:01:00|7907.2|7901.2|7903.8|7897.8|7907.2|7901.2|7903.8|7897.8|4
1653980470000|2022-05-31 07:01:10|7903.6|7897.6|7904.4|7898.4|7904.4|7898.4|7903.6|7897.6|0
1653980480000|2022-05-31 07:01:20|7904.2|7898.2|7903.7|7897.7|7904.2|7898.2|7903.7|7897.7|0
1653980490000|2022-05-31 07:01:30|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653980500000|2022-05-31 07:01:40|7903.8|7897.8|7905.1|7899.1|7906|7900|7903.8|7897.8|2
1653980510000|2022-05-31 07:01:50|7904.9|7898.9|7904.4|7898.4|7904.9|7898.9|7904.4|7898.4|1
1653980520000|2022-05-31 07:02:00|7904.2|7898.2|7903.7|7897.7|7904.2|7898.2|7903.7|7897.7|0
1653980530000|2022-05-31 07:02:10|7902.9|7896.9|7902.9|7896.9|7902.9|7896.9|7902.7|7896.7|1
1653980550000|2022-05-31 07:02:30|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|1
1653980570000|2022-05-31 07:02:50|7903.4|7897.4|7902|7896|7903.4|7897.4|7902|7896|1
1653980580000|2022-05-31 07:03:00|7902.2|7896.2|7902.7|7896.7|7902.7|7896.7|7902.2|7896.2|0
1653980590000|2022-05-31 07:03:10|7902|7896|7902.5|7896.5|7902.5|7896.5|7902|7896|7
1653980610000|2022-05-31 07:03:30|7902|7896|7902|7896|7902|7896|7902|7896|0
1653980620000|2022-05-31 07:03:40|7902.3|7896.3|7903.2|7897.2|7903.2|7897.2|7902.3|7896.3|1
1653980640000|2022-05-31 07:04:00|7902.7|7896.7|7901.9|7895.9|7902.7|7896.7|7901.9|7895.9|1
1653980650000|2022-05-31 07:04:10|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1653980680000|2022-05-31 07:04:40|7901.9|7895.9|7901.9|7895.9|7902.4|7896.4|7901.9|7895.9|1
1653980720000|2022-05-31 07:05:20|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|0
1653980730000|2022-05-31 07:05:30|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1653980750000|2022-05-31 07:05:50|7901.5|7895.5|7901.4|7895.4|7901.5|7895.5|7901.4|7895.4|0
1653980760000|2022-05-31 07:06:00|7901.2|7895.2|7895.4|7889.4|7901.2|7895.2|7895.4|7889.4|1
1653980770000|2022-05-31 07:06:10|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1653980780000|2022-05-31 07:06:20|7895.6|7889.6|7897.8|7891.8|7897.8|7891.8|7895.6|7889.6|14
1653980790000|2022-05-31 07:06:30|7897.3|7891.3|7895.1|7889.1|7897.3|7891.3|7895.1|7889.1|2
1653980800000|2022-05-31 07:06:40|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|0
1653980810000|2022-05-31 07:06:50|7894.7|7888.7|7894.9|7888.9|7895.3|7889.3|7894.7|7888.7|0
1653980840000|2022-05-31 07:07:20|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.1|7888.1|0
1653980860000|2022-05-31 07:07:40|7894.8|7888.8|7895.1|7889.1|7895.1|7889.1|7894.8|7888.8|1
1653980870000|2022-05-31 07:07:50|7895.4|7889.4|7896.1|7890.1|7896.1|7890.1|7895.4|7889.4|0
1653980880000|2022-05-31 07:08:00|7896.3|7890.3|7896.9|7890.9|7896.9|7890.9|7895.6|7889.6|0
1653980890000|2022-05-31 07:08:10|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|1
1653980910000|2022-05-31 07:08:30|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653980940000|2022-05-31 07:09:00|7896.4|7890.4|7896.6|7890.6|7896.6|7890.6|7895.6|7889.6|1
1653980960000|2022-05-31 07:09:20|7896.9|7890.9|7894.9|7888.9|7896.9|7890.9|7894.9|7888.9|1
1653980970000|2022-05-31 07:09:30|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|7895.1|7889.1|0
1653980980000|2022-05-31 07:09:40|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1653980990000|2022-05-31 07:09:50|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1653981000000|2022-05-31 07:10:00|7894.2|7888.2|7895.4|7889.4|7895.4|7889.4|7894.2|7888.2|2
1653981010000|2022-05-31 07:10:10|7894.9|7888.9|7895.1|7889.1|7895.1|7889.1|7894.9|7888.9|0
1653981020000|2022-05-31 07:10:20|7894.9|7888.9|7894.4|7888.4|7894.9|7888.9|7894.1|7888.1|0
1653981030000|2022-05-31 07:10:30|7894.6|7888.6|7894.9|7888.9|7894.9|7888.9|7894.6|7888.6|0
1653981060000|2022-05-31 07:11:00|7894.6|7888.6|7894.4|7888.4|7894.6|7888.6|7894.4|7888.4|0
1653981070000|2022-05-31 07:11:10|7894.1|7888.1|7895.6|7889.6|7895.6|7889.6|7893.9|7887.9|1
1653981080000|2022-05-31 07:11:20|7894.9|7888.9|7893.9|7887.9|7894.9|7888.9|7893.9|7887.9|0
1653981100000|2022-05-31 07:11:40|7893.4|7887.4|7894.4|7888.4|7894.4|7888.4|7893.4|7887.4|1
1653981110000|2022-05-31 07:11:50|7883.1|7877.1|7884.7|7878.7|7884.7|7878.7|7882.9|7876.9|39
1653981130000|2022-05-31 07:12:10|7884.9|7878.9|7885.5|7879.5|7885.7|7879.7|7884.9|7878.9|1
1653981150000|2022-05-31 07:12:30|7885.2|7879.2|7881.4|7875.4|7885.2|7879.2|7880.8|7874.8|4
1653981160000|2022-05-31 07:12:40|7881.1|7875.1|7881.9|7875.9|7881.9|7875.9|7881.1|7875.1|0
1653981170000|2022-05-31 07:12:50|7881.7|7875.7|7881.4|7875.4|7881.7|7875.7|7880.8|7874.8|1
1653981180000|2022-05-31 07:13:00|7881.9|7875.9|7881.6|7875.6|7881.9|7875.9|7881.4|7875.4|1
1653981190000|2022-05-31 07:13:10|7881.2|7875.2|7879.2|7873.2|7881.2|7875.2|7879.2|7873.2|1
1653981200000|2022-05-31 07:13:20|7879.8|7873.8|7877.4|7871.4|7879.8|7873.8|7877.4|7871.4|2
1653981210000|2022-05-31 07:13:30|7878.2|7872.2|7877.4|7871.4|7878.2|7872.2|7877.4|7871.4|0
1653981220000|2022-05-31 07:13:40|7875.4|7869.4|7877|7871|7877|7871|7875.4|7869.4|6
1653981240000|2022-05-31 07:14:00|7876.5|7870.5|7879.2|7873.2|7879.2|7873.2|7876.5|7870.5|1
1653981250000|2022-05-31 07:14:10|7879.4|7873.4|7878.3|7872.3|7879.7|7873.7|7878.3|7872.3|0
1653981260000|2022-05-31 07:14:20|7878|7872|7876.9|7870.9|7878|7872|7876|7870|1
1653981270000|2022-05-31 07:14:30|7877.5|7871.5|7877.2|7871.2|7877.5|7871.5|7876.4|7870.4|0
1653981280000|2022-05-31 07:14:40|7877.7|7871.7|7877.3|7871.3|7878.1|7872.1|7877.3|7871.3|0
1653981290000|2022-05-31 07:14:50|7877.2|7871.2|7877.6|7871.6|7877.6|7871.6|7877|7871|0
1653981300000|2022-05-31 07:15:00|7877.8|7871.8|7878.5|7872.5|7878.5|7872.5|7877.8|7871.8|1
1653981310000|2022-05-31 07:15:10|7877|7871|7877|7871|7877.2|7871.2|7876.6|7870.6|1
1653981320000|2022-05-31 07:15:20|7877.5|7871.5|7878|7872|7878|7872|7877.5|7871.5|0
1653981340000|2022-05-31 07:15:40|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|7878.5|7872.5|0
1653981350000|2022-05-31 07:15:50|7879|7873|7878.8|7872.8|7879|7873|7878.8|7872.8|0
1653981360000|2022-05-31 07:16:00|7878.6|7872.6|7877.5|7871.5|7878.6|7872.6|7877|7871|1
1653981370000|2022-05-31 07:16:10|7880.7|7874.7|7880.8|7874.8|7880.8|7874.8|7880|7874|15
1653981380000|2022-05-31 07:16:20|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|7880.6|7874.6|0
1653981390000|2022-05-31 07:16:30|7880.8|7874.8|7880|7874|7881.5|7875.5|7879.6|7873.6|1
1653981400000|2022-05-31 07:16:40|7880.3|7874.3|7880.1|7874.1|7880.3|7874.3|7880.1|7874.1|0
1653981410000|2022-05-31 07:16:50|7878.6|7872.6|7879|7873|7879|7873|7878.6|7872.6|1
1653981420000|2022-05-31 07:17:00|7878.8|7872.8|7877|7871|7878.8|7872.8|7877|7871|1
1653981430000|2022-05-31 07:17:10|7877.2|7871.2|7876.5|7870.5|7877.5|7871.5|7876.5|7870.5|0
1653981440000|2022-05-31 07:17:20|7876.7|7870.7|7876.9|7870.9|7876.9|7870.9|7876.7|7870.7|0
1653981460000|2022-05-31 07:17:40|7877.7|7871.7|7876.5|7870.5|7877.7|7871.7|7876.5|7870.5|0
1653981470000|2022-05-31 07:17:50|7877.7|7871.7|7878.1|7872.1|7878.3|7872.3|7877.4|7871.4|1
1653981480000|2022-05-31 07:18:00|7877.6|7871.6|7878.3|7872.3|7878.3|7872.3|7876.5|7870.5|0
1653981490000|2022-05-31 07:18:10|7876.9|7870.9|7879|7873|7879|7873|7876.4|7870.4|0
1653981510000|2022-05-31 07:18:30|7878.8|7872.8|7878.2|7872.2|7878.8|7872.8|7878.2|7872.2|0
1653981520000|2022-05-31 07:18:40|7879|7873|7879|7873|7879.5|7873.5|7879|7873|1
1653981530000|2022-05-31 07:18:50|7879.2|7873.2|7877.2|7871.2|7879.7|7873.7|7877.2|7871.2|2
1653981540000|2022-05-31 07:19:00|7877.5|7871.5|7879.7|7873.7|7879.7|7873.7|7877.5|7871.5|3
1653981560000|2022-05-31 07:19:20|7880.2|7874.2|7879.7|7873.7|7880.5|7874.5|7879.7|7873.7|0
1653981570000|2022-05-31 07:19:30|7879|7873|7879.7|7873.7|7879.7|7873.7|7879|7873|1
1653981580000|2022-05-31 07:19:40|7878.4|7872.4|7879|7873|7879|7873|7878.4|7872.4|0
1653981600000|2022-05-31 07:20:00|7878.4|7872.4|7879|7873|7879|7873|7878.2|7872.2|0
1653981620000|2022-05-31 07:20:20|7877.2|7871.2|7878.2|7872.2|7878.2|7872.2|7875.8|7869.8|2
1653981630000|2022-05-31 07:20:30|7878|7872|7878.2|7872.2|7878.2|7872.2|7878|7872|0
1653981640000|2022-05-31 07:20:40|7877.7|7871.7|7878.2|7872.2|7878.2|7872.2|7877.7|7871.7|0
1653981650000|2022-05-31 07:20:50|7877.9|7871.9|7876.2|7870.2|7878.2|7872.2|7875.9|7869.9|0
1653981660000|2022-05-31 07:21:00|7876.4|7870.4|7877.2|7871.2|7877.2|7871.2|7876.4|7870.4|0
1653981670000|2022-05-31 07:21:10|7876.9|7870.9|7875.3|7869.3|7876.9|7870.9|7875.2|7869.2|0
1653981680000|2022-05-31 07:21:20|7875.7|7869.7|7873.5|7867.5|7876.4|7870.4|7873.5|7867.5|4
1653981690000|2022-05-31 07:21:30|7873.9|7867.9|7874.2|7868.2|7874.5|7868.5|7873.9|7867.9|0
1653981700000|2022-05-31 07:21:40|7873.7|7867.7|7872.5|7866.5|7873.7|7867.7|7872.5|7866.5|2
1653981710000|2022-05-31 07:21:50|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|7872.3|7866.3|0
1653981720000|2022-05-31 07:22:00|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|0
1653981730000|2022-05-31 07:22:10|7872.3|7866.3|7871.3|7865.3|7872.3|7866.3|7871|7865|4
1653981750000|2022-05-31 07:22:30|7871.5|7865.5|7871.7|7865.7|7871.7|7865.7|7871.5|7865.5|0
1653981760000|2022-05-31 07:22:40|7872.3|7866.3|7873.4|7867.4|7873.4|7867.4|7872.3|7866.3|1
1653981770000|2022-05-31 07:22:50|7875.2|7869.2|7874.2|7868.2|7875.2|7869.2|7874.2|7868.2|1
1653981780000|2022-05-31 07:23:00|7874.4|7868.4|7874.4|7868.4|7874.7|7868.7|7873.5|7867.5|1
1653981790000|2022-05-31 07:23:10|7875.4|7869.4|7875.7|7869.7|7875.7|7869.7|7875.4|7869.4|0
1653981800000|2022-05-31 07:23:20|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1653981810000|2022-05-31 07:23:30|7876.7|7870.7|7876.9|7870.9|7876.9|7870.9|7876.7|7870.7|0
1653981830000|2022-05-31 07:23:50|7876.7|7870.7|7876.4|7870.4|7876.7|7870.7|7875.1|7869.1|1
1653981840000|2022-05-31 07:24:00|7876.7|7870.7|7876.9|7870.9|7876.9|7870.9|7876.7|7870.7|0
1653981880000|2022-05-31 07:24:40|7876.4|7870.4|7876.6|7870.6|7876.6|7870.6|7876.4|7870.4|1
1653981890000|2022-05-31 07:24:50|7877.1|7871.1|7879.7|7873.7|7879.9|7873.9|7877.1|7871.1|1
1653981900000|2022-05-31 07:25:00|7879.5|7873.5|7879.2|7873.2|7879.7|7873.7|7879|7873|2
1653981910000|2022-05-31 07:25:10|7878.6|7872.6|7878.9|7872.9|7878.9|7872.9|7878.6|7872.6|0
1653981930000|2022-05-31 07:25:30|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1653981940000|2022-05-31 07:25:40|7879.2|7873.2|7879|7873|7880|7874|7878.5|7872.5|1
1653981950000|2022-05-31 07:25:50|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|7878.7|7872.7|0
1653981960000|2022-05-31 07:26:00|7880|7874|7880.5|7874.5|7880.5|7874.5|7880|7874|2
1653981970000|2022-05-31 07:26:10|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|0
1653981990000|2022-05-31 07:26:30|7881|7875|7880.7|7874.7|7881|7875|7880.7|7874.7|1
1653982000000|2022-05-31 07:26:40|7881.6|7875.6|7884.1|7878.1|7884.1|7878.1|7881.6|7875.6|0
1653982010000|2022-05-31 07:26:50|7885.2|7879.2|7885.2|7879.2|7886.2|7880.2|7885.2|7879.2|0
1653982020000|2022-05-31 07:27:00|7885.7|7879.7|7888.6|7882.6|7888.6|7882.6|7885.7|7879.7|1
1653982040000|2022-05-31 07:27:20|7891.5|7885.5|7888.1|7882.1|7891.5|7885.5|7887.7|7881.7|6
1653982050000|2022-05-31 07:27:30|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1653982060000|2022-05-31 07:27:40|7889.7|7883.7|7890.3|7884.3|7890.3|7884.3|7889.7|7883.7|0
1653982070000|2022-05-31 07:27:50|7891.1|7885.1|7891.1|7885.1|7891.1|7885.1|7890.5|7884.5|0
1653982080000|2022-05-31 07:28:00|7890.9|7884.9|7891.1|7885.1|7891.1|7885.1|7890.4|7884.4|1
1653982090000|2022-05-31 07:28:10|7890.8|7884.8|7890.8|7884.8|7891.2|7885.2|7889.3|7883.3|2
1653982130000|2022-05-31 07:28:50|7891|7885|7891|7885|7891|7885|7891|7885|0
1653982140000|2022-05-31 07:29:00|7891.2|7885.2|7892.2|7886.2|7892.2|7886.2|7891.2|7885.2|1
1653982150000|2022-05-31 07:29:10|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7889.3|7883.3|2
1653982160000|2022-05-31 07:29:20|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|0
1653982200000|2022-05-31 07:30:00|7888.8|7882.8|7891|7885|7891|7885|7888.8|7882.8|1
1653982210000|2022-05-31 07:30:10|7891.5|7885.5|7892|7886|7892|7886|7891.5|7885.5|0
1653982230000|2022-05-31 07:30:30|7892.2|7886.2|7892.2|7886.2|7892.2|7886.2|7892.2|7886.2|0
1653982240000|2022-05-31 07:30:40|7891.7|7885.7|7891.8|7885.8|7891.8|7885.8|7891.5|7885.5|1
1653982250000|2022-05-31 07:30:50|7891.2|7885.2|7890.5|7884.5|7891.2|7885.2|7889.7|7883.7|1
1653982260000|2022-05-31 07:31:00|7890.7|7884.7|7892|7886|7892|7886|7890.7|7884.7|1
1653982300000|2022-05-31 07:31:40|7891.4|7885.4|7892.2|7886.2|7892.2|7886.2|7891.4|7885.4|1
1653982320000|2022-05-31 07:32:00|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|0
1653982330000|2022-05-31 07:32:10|7892.7|7886.7|7894.2|7888.2|7894.2|7888.2|7892.7|7886.7|1
1653982340000|2022-05-31 07:32:20|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1653982350000|2022-05-31 07:32:30|7894.9|7888.9|7897|7891|7897|7891|7894.9|7888.9|0
1653982360000|2022-05-31 07:32:40|7897.2|7891.2|7897.8|7891.8|7898.2|7892.2|7897.2|7891.2|2
1653982370000|2022-05-31 07:32:50|7897.1|7891.1|7894.3|7888.3|7897.1|7891.1|7894.3|7888.3|1
1653982380000|2022-05-31 07:33:00|7894.5|7888.5|7894.2|7888.2|7895.2|7889.2|7894.2|7888.2|1
1653982390000|2022-05-31 07:33:10|7894.7|7888.7|7896.5|7890.5|7896.5|7890.5|7894.7|7888.7|2
1653982400000|2022-05-31 07:33:20|7897|7891|7897|7891|7897|7891|7897|7891|0
1653982410000|2022-05-31 07:33:30|7896.9|7890.9|7896.3|7890.3|7896.9|7890.9|7895.7|7889.7|2
1653982430000|2022-05-31 07:33:50|7896|7890|7894.7|7888.7|7896|7890|7894.4|7888.4|0
1653982440000|2022-05-31 07:34:00|7895.6|7889.6|7896.5|7890.5|7896.5|7890.5|7895.2|7889.2|3
1653982450000|2022-05-31 07:34:10|7898|7892|7898.5|7892.5|7898.5|7892.5|7898|7892|0
1653982460000|2022-05-31 07:34:20|7897.5|7891.5|7897.3|7891.3|7897.5|7891.5|7896.3|7890.3|1
1653982470000|2022-05-31 07:34:30|7897|7891|7897.2|7891.2|7897.7|7891.7|7895.5|7889.5|3
1653982500000|2022-05-31 07:35:00|7896.7|7890.7|7897.7|7891.7|7897.7|7891.7|7896.7|7890.7|0
1653982510000|2022-05-31 07:35:10|7898|7892|7897.7|7891.7|7898|7892|7897.3|7891.3|1
1653982530000|2022-05-31 07:35:30|7898|7892|7897.7|7891.7|7898.7|7892.7|7897.2|7891.2|1
1653982540000|2022-05-31 07:35:40|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|0
1653982550000|2022-05-31 07:35:50|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1653982560000|2022-05-31 07:36:00|7897.4|7891.4|7895.8|7889.8|7897.4|7891.4|7895.3|7889.3|1
1653982570000|2022-05-31 07:36:10|7895.4|7889.4|7895.5|7889.5|7895.6|7889.6|7894.8|7888.8|1
1653982580000|2022-05-31 07:36:20|7895.3|7889.3|7895.8|7889.8|7895.8|7889.8|7895.3|7889.3|0
1653982610000|2022-05-31 07:36:50|7896.2|7890.2|7896.3|7890.3|7896.3|7890.3|7895.8|7889.8|0
1653982620000|2022-05-31 07:37:00|7896.6|7890.6|7896.8|7890.8|7897.5|7891.5|7895.5|7889.5|1
1653982640000|2022-05-31 07:37:20|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1653982650000|2022-05-31 07:37:30|7896.5|7890.5|7894.8|7888.8|7896.5|7890.5|7894.8|7888.8|2
1653982660000|2022-05-31 07:37:40|7893.7|7887.7|7893.2|7887.2|7893.7|7887.7|7893.2|7887.2|0
1653982670000|2022-05-31 07:37:50|7892.5|7886.5|7892.2|7886.2|7892.5|7886.5|7892.2|7886.2|2
1653982680000|2022-05-31 07:38:00|7892.5|7886.5|7893.5|7887.5|7893.5|7887.5|7892.2|7886.2|0
1653982700000|2022-05-31 07:38:20|7893.2|7887.2|7893.5|7887.5|7893.5|7887.5|7893|7887|0
1653982720000|2022-05-31 07:38:40|7893.1|7887.1|7891.7|7885.7|7893.1|7887.1|7891.7|7885.7|0
1653982740000|2022-05-31 07:39:00|7891.3|7885.3|7888.6|7882.6|7891.3|7885.3|7888.6|7882.6|3
1653982760000|2022-05-31 07:39:20|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1653982770000|2022-05-31 07:39:30|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|0
1653982780000|2022-05-31 07:39:40|7887.4|7881.4|7887.9|7881.9|7887.9|7881.9|7887.4|7881.4|1
1653982800000|2022-05-31 07:40:00|7888.1|7882.1|7892.1|7886.1|7892.1|7886.1|7888.1|7882.1|7
1653982810000|2022-05-31 07:40:10|7891.9|7885.9|7891.6|7885.6|7891.9|7885.9|7891.6|7885.6|0
1653982830000|2022-05-31 07:40:30|7891.4|7885.4|7892.1|7886.1|7892.1|7886.1|7891.1|7885.1|2
1653982840000|2022-05-31 07:40:40|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.1|7886.1|0
1653982850000|2022-05-31 07:40:50|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1653982860000|2022-05-31 07:41:00|7893.9|7887.9|7893.6|7887.6|7893.9|7887.9|7893.4|7887.4|0
1653982870000|2022-05-31 07:41:10|7893.9|7887.9|7894.1|7888.1|7894.1|7888.1|7893.9|7887.9|0
1653982880000|2022-05-31 07:41:20|7894.4|7888.4|7894.6|7888.6|7894.6|7888.6|7893.4|7887.4|1
1653982890000|2022-05-31 07:41:30|7894.9|7888.9|7897.1|7891.1|7897.1|7891.1|7894.9|7888.9|0
1653982900000|2022-05-31 07:41:40|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|0
1653982910000|2022-05-31 07:41:50|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653982930000|2022-05-31 07:42:10|7897.1|7891.1|7897.6|7891.6|7897.6|7891.6|7896.9|7890.9|1
1653982940000|2022-05-31 07:42:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653982950000|2022-05-31 07:42:30|7897.1|7891.1|7896.8|7890.8|7897.1|7891.1|7896.8|7890.8|14
1653982960000|2022-05-31 07:42:40|7897.6|7891.6|7899.9|7893.9|7899.9|7893.9|7897.6|7891.6|1
1653982990000|2022-05-31 07:43:10|7899.4|7893.4|7902.1|7896.1|7902.3|7896.3|7899.4|7893.4|4
1653983000000|2022-05-31 07:43:20|7901.9|7895.9|7901.6|7895.6|7901.9|7895.9|7901.6|7895.6|1
1653983010000|2022-05-31 07:43:30|7901.4|7895.4|7906.4|7900.4|7906.8|7900.8|7901.4|7895.4|5
1653983020000|2022-05-31 07:43:40|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|0
1653983030000|2022-05-31 07:43:50|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|7907.6|7901.6|0
1653983040000|2022-05-31 07:44:00|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7907.7|7901.7|1
1653983070000|2022-05-31 07:44:30|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|7908.6|7902.6|0
1653983090000|2022-05-31 07:44:50|||||||||1
1653983100000|2022-05-31 07:45:00|7908.9|7902.9|7912.3|7906.3|7912.3|7906.3|7908.9|7902.9|12
1653983110000|2022-05-31 07:45:10|7912.6|7906.6|7912.8|7906.8|7912.8|7906.8|7912.6|7906.6|0
1653983120000|2022-05-31 07:45:20|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|1
1653983140000|2022-05-31 07:45:40|7912.6|7906.6|7910.6|7904.6|7912.6|7906.6|7909.6|7903.6|1
1653983150000|2022-05-31 07:45:50|7910.3|7904.3|7910.1|7904.1|7910.3|7904.3|7910.1|7904.1|0
1653983190000|2022-05-31 07:46:30|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|0
1653983200000|2022-05-31 07:46:40|7910.3|7904.3|7910.6|7904.6|7910.6|7904.6|7910.3|7904.3|1
1653983230000|2022-05-31 07:47:10|7910.8|7904.8|7911.1|7905.1|7913.8|7907.8|7910.8|7904.8|3
1653983240000|2022-05-31 07:47:20|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653983250000|2022-05-31 07:47:30|7909.8|7903.8|7910.8|7904.8|7910.8|7904.8|7909.6|7903.6|1
1653983260000|2022-05-31 07:47:40|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|0
1653983270000|2022-05-31 07:47:50|7911.1|7905.1|7911.3|7905.3|7911.6|7905.6|7911.1|7905.1|0
1653983280000|2022-05-31 07:48:00|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|0
1653983290000|2022-05-31 07:48:10|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653983300000|2022-05-31 07:48:20|7912.1|7906.1|7911.3|7905.3|7912.9|7906.9|7910.8|7904.8|1
1653983320000|2022-05-31 07:48:40|7911.6|7905.6|7911.3|7905.3|7911.6|7905.6|7911.3|7905.3|0
1653983330000|2022-05-31 07:48:50|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|7913.3|7907.3|0
1653983340000|2022-05-31 07:49:00|7913.9|7907.9|7913.6|7907.6|7915|7909|7913.6|7907.6|0
1653983350000|2022-05-31 07:49:10|7913.3|7907.3|7910.1|7904.1|7913.3|7907.3|7910.1|7904.1|1
1653983360000|2022-05-31 07:49:20|7909.6|7903.6|7911.8|7905.8|7911.8|7905.8|7909.1|7903.1|1
1653983370000|2022-05-31 07:49:30|7911.6|7905.6|7911.3|7905.3|7911.6|7905.6|7911.3|7905.3|0
1653983380000|2022-05-31 07:49:40|7911.6|7905.6|7911.3|7905.3|7911.8|7905.8|7911.3|7905.3|0
1653983410000|2022-05-31 07:50:10|7910.7|7904.7|7911.1|7905.1|7911.1|7905.1|7909.3|7903.3|1
1653983420000|2022-05-31 07:50:20|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|0
1653983430000|2022-05-31 07:50:30|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|0
1653983460000|2022-05-31 07:51:00|7908.8|7902.8|7909.3|7903.3|7909.9|7903.9|7908.3|7902.3|6
1653983470000|2022-05-31 07:51:10|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|7908.7|7902.7|0
1653983480000|2022-05-31 07:51:20|7907.7|7901.7|7908|7902|7908|7902|7907.7|7901.7|0
1653983490000|2022-05-31 07:51:30|7908.2|7902.2|7907.8|7901.8|7908.2|7902.2|7907.8|7901.8|1
1653983500000|2022-05-31 07:51:40|7908.3|7902.3|7908|7902|7908.3|7902.3|7908|7902|0
1653983510000|2022-05-31 07:51:50|7907.3|7901.3|7908.4|7902.4|7908.4|7902.4|7907.3|7901.3|1
1653983520000|2022-05-31 07:52:00|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|7908.2|7902.2|0
1653983530000|2022-05-31 07:52:10|7908.7|7902.7|7909|7903|7909.3|7903.3|7908.7|7902.7|0
1653983550000|2022-05-31 07:52:30|7909.3|7903.3|7910.1|7904.1|7910.4|7904.4|7909.3|7903.3|1
1653983560000|2022-05-31 07:52:40|7911.3|7905.3|7909.7|7903.7|7912|7906|7909.7|7903.7|2
1653983570000|2022-05-31 07:52:50|7910|7904|7911|7905|7911|7905|7910|7904|1
1653983580000|2022-05-31 07:53:00|7909.7|7903.7|7910|7904|7910.8|7904.8|7909.7|7903.7|0
1653983590000|2022-05-31 07:53:10|7909.7|7903.7|7910|7904|7910|7904|7909.7|7903.7|0
1653983600000|2022-05-31 07:53:20|7910.4|7904.4|7909.5|7903.5|7910.4|7904.4|7909.5|7903.5|0
1653983620000|2022-05-31 07:53:40|7909|7903|7909.5|7903.5|7909.5|7903.5|7908.3|7902.3|1
1653983630000|2022-05-31 07:53:50|7909.3|7903.3|7909|7903|7909.3|7903.3|7909|7903|0
1653983640000|2022-05-31 07:54:00|7909.3|7903.3|7908|7902|7909.3|7903.3|7908|7902|0
1653983650000|2022-05-31 07:54:10|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|0
1653983660000|2022-05-31 07:54:20|7908.3|7902.3|7908|7902|7908.3|7902.3|7908|7902|0
1653983670000|2022-05-31 07:54:30|7908.5|7902.5|7908.5|7902.5|7908.5|7902.5|7907.4|7901.4|1
1653983680000|2022-05-31 07:54:40|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|0
1653983700000|2022-05-31 07:55:00|7909|7903|7909.8|7903.8|7909.8|7903.8|7909|7903|0
1653983720000|2022-05-31 07:55:20|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|2
1653983750000|2022-05-31 07:55:50|7908.5|7902.5|7909.3|7903.3|7909.3|7903.3|7908.5|7902.5|5
1653983760000|2022-05-31 07:56:00|7909|7903|7908.3|7902.3|7909|7903|7908.3|7902.3|0
1653983770000|2022-05-31 07:56:10|7907|7901|7906.3|7900.3|7907|7901|7906.3|7900.3|0
1653983780000|2022-05-31 07:56:20|7907|7901|7907|7901|7907.5|7901.5|7907|7901|1
1653983790000|2022-05-31 07:56:30|7906.6|7900.6|7907|7901|7907|7901|7906.3|7900.3|0
1653983800000|2022-05-31 07:56:40|7906.8|7900.8|7906.3|7900.3|7906.8|7900.8|7906.3|7900.3|0
1653983810000|2022-05-31 07:56:50|7906.6|7900.6|7906.8|7900.8|7907|7901|7906.6|7900.6|0
1653983830000|2022-05-31 07:57:10|7906.4|7900.4|7907|7901|7907|7901|7906.3|7900.3|1
1653983840000|2022-05-31 07:57:20|7907.3|7901.3|7907.3|7901.3|7907.5|7901.5|7907.3|7901.3|0
1653983850000|2022-05-31 07:57:30|7907|7901|7907|7901|7907|7901|7907|7901|0
1653983860000|2022-05-31 07:57:40|7907.3|7901.3|7907.2|7901.2|7907.3|7901.3|7907.2|7901.2|0
1653983880000|2022-05-31 07:58:00|7907.5|7901.5|7906.2|7900.2|7907.5|7901.5|7905.6|7899.6|1
1653983890000|2022-05-31 07:58:10|7906.7|7900.7|7906.2|7900.2|7906.7|7900.7|7906.2|7900.2|0
1653983910000|2022-05-31 07:58:30|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653983920000|2022-05-31 07:58:40|7906.4|7900.4|7906.2|7900.2|7906.4|7900.4|7906.2|7900.2|0
1653983930000|2022-05-31 07:58:50|7906|7900|7906.5|7900.5|7906.5|7900.5|7904.5|7898.5|1
1653983950000|2022-05-31 07:59:10|7905.5|7899.5|7906.2|7900.2|7906.7|7900.7|7905.5|7899.5|1
1653983960000|2022-05-31 07:59:20|7907.2|7901.2|7907.2|7901.2|7907.2|7901.2|7906.9|7900.9|0
1653983970000|2022-05-31 07:59:30|7907.5|7901.5|7907.5|7901.5|7907.5|7901.5|7907.2|7901.2|0
1653983980000|2022-05-31 07:59:40|7907.7|7901.7|7909.2|7903.2|7909.2|7903.2|7907.7|7901.7|1
1653983990000|2022-05-31 07:59:50|7909.5|7903.5|7910.4|7904.4|7910.4|7904.4|7909.5|7903.5|1
1653984000000|2022-05-31 08:00:00|7911|7905|7911.2|7905.2|7911.7|7905.7|7911|7905|0
1653984010000|2022-05-31 08:00:10|7911.7|7905.7|7911.9|7905.9|7911.9|7905.9|7911|7905|2
1653984020000|2022-05-31 08:00:20|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|0
1653984030000|2022-05-31 08:00:30|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|7912.1|7906.1|1
1653984040000|2022-05-31 08:00:40|7911.7|7905.7|7912.1|7906.1|7912.1|7906.1|7911.7|7905.7|1
1653984050000|2022-05-31 08:00:50|7913|7907|7914.2|7908.2|7914.2|7908.2|7913|7907|3
1653984070000|2022-05-31 08:01:10|7913.9|7907.9|7914.6|7908.6|7914.6|7908.6|7913.9|7907.9|1
1653984080000|2022-05-31 08:01:20|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|13
1653984090000|2022-05-31 08:01:30|7914.6|7908.6|7914.4|7908.4|7914.6|7908.6|7913.7|7907.7|2
1653984110000|2022-05-31 08:01:50|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|0
1653984120000|2022-05-31 08:02:00|7914.8|7908.8|7914.1|7908.1|7915.3|7909.3|7914.1|7908.1|4
1653984130000|2022-05-31 08:02:10|7914.6|7908.6|7914.9|7908.9|7914.9|7908.9|7914.6|7908.6|2
1653984140000|2022-05-31 08:02:20|7915|7909|7915.9|7909.9|7915.9|7909.9|7915|7909|1
1653984150000|2022-05-31 08:02:30|7915.6|7909.6|7915|7909|7915.6|7909.6|7915|7909|1
1653984180000|2022-05-31 08:03:00|7914.7|7908.7|7915.1|7909.1|7915.7|7909.7|7914.5|7908.5|1
1653984190000|2022-05-31 08:03:10|7915.7|7909.7|7914.7|7908.7|7915.7|7909.7|7914.7|7908.7|0
1653984200000|2022-05-31 08:03:20|7914.5|7908.5|7912.5|7906.5|7914.5|7908.5|7912.4|7906.4|3
1653984210000|2022-05-31 08:03:30|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653984220000|2022-05-31 08:03:40|7913.2|7907.2|7912.2|7906.2|7913.2|7907.2|7912.2|7906.2|2
1653984230000|2022-05-31 08:03:50|7912.4|7906.4|7912.9|7906.9|7912.9|7906.9|7912.4|7906.4|0
1653984240000|2022-05-31 08:04:00|7913.1|7907.1|7913.1|7907.1|7913.1|7907.1|7912.8|7906.8|0
1653984250000|2022-05-31 08:04:10|7912.7|7906.7|7913.5|7907.5|7913.5|7907.5|7912.7|7906.7|2
1653984270000|2022-05-31 08:04:30|7913.8|7907.8|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|0
1653984280000|2022-05-31 08:04:40|7913.1|7907.1|7913.3|7907.3|7913.3|7907.3|7913.1|7907.1|0
1653984300000|2022-05-31 08:05:00|7913.7|7907.7|7914.2|7908.2|7914.2|7908.2|7913.7|7907.7|1
1653984330000|2022-05-31 08:05:30|7913.7|7907.7|7913.7|7907.7|7914.2|7908.2|7913.7|7907.7|0
1653984350000|2022-05-31 08:05:50|7914.2|7908.2|7914.7|7908.7|7914.7|7908.7|7913.9|7907.9|2
1653984360000|2022-05-31 08:06:00|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|0
1653984370000|2022-05-31 08:06:10|7913.6|7907.6|7912.2|7906.2|7913.6|7907.6|7912.2|7906.2|2
1653984380000|2022-05-31 08:06:20|7912.4|7906.4|7912.7|7906.7|7912.7|7906.7|7912.4|7906.4|0
1653984390000|2022-05-31 08:06:30|7912.4|7906.4|7913.2|7907.2|7913.2|7907.2|7912.4|7906.4|0
1653984400000|2022-05-31 08:06:40|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653984410000|2022-05-31 08:06:50|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|0
1653984420000|2022-05-31 08:07:00|7912.2|7906.2|7913.2|7907.2|7914.2|7908.2|7912.2|7906.2|1
1653984440000|2022-05-31 08:07:20|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|7912.2|7906.2|1
1653984450000|2022-05-31 08:07:30|7912.4|7906.4|7911.9|7905.9|7912.7|7906.7|7911.9|7905.9|0
1653984470000|2022-05-31 08:07:50|7911.4|7905.4|7913.6|7907.6|7913.6|7907.6|7910.7|7904.7|7
1653984480000|2022-05-31 08:08:00|7913.9|7907.9|7913.9|7907.9|7914.2|7908.2|7913.9|7907.9|1
1653984500000|2022-05-31 08:08:20|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|7913.7|7907.7|0
1653984510000|2022-05-31 08:08:30|7913.2|7907.2|7913.4|7907.4|7913.4|7907.4|7912.4|7906.4|1
1653984520000|2022-05-31 08:08:40|7913.8|7907.8|7913.7|7907.7|7913.8|7907.8|7912.7|7906.7|1
1653984530000|2022-05-31 08:08:50|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|7913.2|7907.2|0
1653984550000|2022-05-31 08:09:10|7913.4|7907.4|7913.7|7907.7|7913.7|7907.7|7913.4|7907.4|0
1653984560000|2022-05-31 08:09:20|7913.2|7907.2|7914.2|7908.2|7914.2|7908.2|7913.2|7907.2|1
1653984570000|2022-05-31 08:09:30|7919.3|7913.3|7921.2|7915.2|7921.2|7915.2|7919.3|7913.3|15
1653984580000|2022-05-31 08:09:40|7921.7|7915.7|7921.4|7915.4|7921.7|7915.7|7921.2|7915.2|1
1653984590000|2022-05-31 08:09:50|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|7921.6|7915.6|0
1653984600000|2022-05-31 08:10:00|7921.9|7915.9|7927.9|7921.9|7927.9|7921.9|7921.9|7915.9|0
1653984610000|2022-05-31 08:10:10|7928.1|7922.1|7930.2|7924.2|7930.4|7924.4|7928.1|7922.1|18
1653984620000|2022-05-31 08:10:20|7930|7924|7930.2|7924.2|7930.2|7924.2|7930|7924|0
1653984640000|2022-05-31 08:10:40|7928.6|7922.6|7929.2|7923.2|7929.2|7923.2|7928.6|7922.6|4
1653984650000|2022-05-31 08:10:50|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|1
1653984660000|2022-05-31 08:11:00|7928.5|7922.5|7928.8|7922.8|7928.8|7922.8|7928.5|7922.5|0
1653984670000|2022-05-31 08:11:10|7927.9|7921.9|7928.6|7922.6|7928.6|7922.6|7927.9|7921.9|2
1653984680000|2022-05-31 08:11:20|7929|7923|7929.5|7923.5|7929.5|7923.5|7929|7923|0
1653984700000|2022-05-31 08:11:40|7929.3|7923.3|7928.4|7922.4|7929.3|7923.3|7928.4|7922.4|0
1653984710000|2022-05-31 08:11:50|7927.9|7921.9|7928.6|7922.6|7928.6|7922.6|7927.9|7921.9|0
1653984720000|2022-05-31 08:12:00|7928.4|7922.4|7928.6|7922.6|7928.8|7922.8|7928.1|7922.1|1
1653984730000|2022-05-31 08:12:10|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|7928.8|7922.8|0
1653984740000|2022-05-31 08:12:20|7929|7923|7929|7923|7929|7923|7929|7923|0
1653984750000|2022-05-31 08:12:30|7929.2|7923.2|7929.9|7923.9|7929.9|7923.9|7929|7923|0
1653984760000|2022-05-31 08:12:40|7930.4|7924.4|7928.8|7922.8|7930.4|7924.4|7928.1|7922.1|1
1653984770000|2022-05-31 08:12:50|7929|7923|7929.8|7923.8|7930|7924|7929|7923|1
1653984790000|2022-05-31 08:13:10|7930|7924|7930.2|7924.2|7930.2|7924.2|7930|7924|0
1653984800000|2022-05-31 08:13:20|7930.4|7924.4|7930.6|7924.6|7930.6|7924.6|7930.4|7924.4|0
1653984820000|2022-05-31 08:13:40|7930.9|7924.9|7930.2|7924.2|7931.4|7925.4|7930.2|7924.2|1
1653984830000|2022-05-31 08:13:50|7930.4|7924.4|7931.3|7925.3|7931.3|7925.3|7930.4|7924.4|0
1653984840000|2022-05-31 08:14:00|7930.9|7924.9|7930.8|7924.8|7931.3|7925.3|7930.8|7924.8|2
1653984850000|2022-05-31 08:14:10|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|7930.3|7924.3|0
1653984880000|2022-05-31 08:14:40|7929.9|7923.9|7930.5|7924.5|7930.5|7924.5|7929.6|7923.6|1
1653984900000|2022-05-31 08:15:00|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|2
1653984910000|2022-05-31 08:15:10|7931|7925|7931.2|7925.2|7931.2|7925.2|7931|7925|0
1653984930000|2022-05-31 08:15:30|7931|7925|7930.9|7924.9|7931|7925|7930.5|7924.5|1
1653984940000|2022-05-31 08:15:40|7932|7926|7932.5|7926.5|7932.5|7926.5|7932|7926|1
1653984950000|2022-05-31 08:15:50|7933.5|7927.5|7933.2|7927.2|7933.5|7927.5|7933.2|7927.2|0
1653984970000|2022-05-31 08:16:10|7933.5|7927.5|7934.3|7928.3|7934.3|7928.3|7933.5|7927.5|0
1653984980000|2022-05-31 08:16:20|7934.1|7928.1|7930.9|7924.9|7934.1|7928.1|7930.9|7924.9|8
1653984990000|2022-05-31 08:16:30|7931.1|7925.1|7931.8|7925.8|7931.8|7925.8|7931.1|7925.1|0
1653985000000|2022-05-31 08:16:40|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|7931.4|7925.4|1
1653985020000|2022-05-31 08:17:00|7931.6|7925.6|7932.5|7926.5|7932.5|7926.5|7931.6|7925.6|0
1653985030000|2022-05-31 08:17:10|7932.3|7926.3|7932.1|7926.1|7932.3|7926.3|7932.1|7926.1|1
1653985040000|2022-05-31 08:17:20|7932.5|7926.5|7932.7|7926.7|7932.7|7926.7|7932.5|7926.5|0
1653985050000|2022-05-31 08:17:30|7935.2|7929.2|7935.1|7929.1|7935.2|7929.2|7935.1|7929.1|12
1653985060000|2022-05-31 08:17:40|7934.9|7928.9|7935.4|7929.4|7935.7|7929.7|7934.9|7928.9|0
1653985070000|2022-05-31 08:17:50|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|0
1653985080000|2022-05-31 08:18:00|7935.4|7929.4|7935.9|7929.9|7935.9|7929.9|7935.1|7929.1|0
1653985090000|2022-05-31 08:18:10|7935.8|7929.8|7936.9|7930.9|7936.9|7930.9|7935.8|7929.8|1
1653985100000|2022-05-31 08:18:20|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|7935.6|7929.6|1
1653985110000|2022-05-31 08:18:30|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|0
1653985130000|2022-05-31 08:18:50|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|1
1653985140000|2022-05-31 08:19:00|7934.5|7928.5|7936.2|7930.2|7936.2|7930.2|7934.5|7928.5|1
1653985150000|2022-05-31 08:19:10|7936|7930|7935.7|7929.7|7936|7930|7935.7|7929.7|0
1653985160000|2022-05-31 08:19:20|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|1
1653985170000|2022-05-31 08:19:30|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|7936.1|7930.1|0
1653985180000|2022-05-31 08:19:40|7935.5|7929.5|7934.9|7928.9|7935.5|7929.5|7933|7927|40
1653985190000|2022-05-31 08:19:50|7935.4|7929.4|7934.7|7928.7|7935.6|7929.6|7934.1|7928.1|3
1653985200000|2022-05-31 08:20:00|7934.9|7928.9|7936.5|7930.5|7937|7931|7934.9|7928.9|0
1653985210000|2022-05-31 08:20:10|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|7936.3|7930.3|0
1653985220000|2022-05-31 08:20:20|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|7935.7|7929.7|0
1653985230000|2022-05-31 08:20:30|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|7935.1|7929.1|0
1653985240000|2022-05-31 08:20:40|7934.9|7928.9|7934.5|7928.5|7934.9|7928.9|7934.5|7928.5|0
1653985250000|2022-05-31 08:20:50|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|7934.9|7928.9|1
1653985260000|2022-05-31 08:21:00|7935.6|7929.6|7936.5|7930.5|7936.5|7930.5|7935.6|7929.6|0
1653985300000|2022-05-31 08:21:40|7936.3|7930.3|7934|7928|7936.3|7930.3|7933.8|7927.8|5
1653985310000|2022-05-31 08:21:50|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|7934.5|7928.5|0
1653985330000|2022-05-31 08:22:10|7934|7928|7934.2|7928.2|7934.2|7928.2|7934|7928|0
1653985350000|2022-05-31 08:22:30|7933.5|7927.5|7933.3|7927.3|7933.5|7927.5|7933.3|7927.3|0
1653985380000|2022-05-31 08:23:00|7936.3|7930.3|7935.7|7929.7|7936.3|7930.3|7934.7|7928.7|5
1653985400000|2022-05-31 08:23:20|7934.7|7928.7|7935.7|7929.7|7935.7|7929.7|7934.5|7928.5|1
1653985410000|2022-05-31 08:23:30|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|7935.5|7929.5|0
1653985420000|2022-05-31 08:23:40|7935.7|7929.7|7936.5|7930.5|7936.7|7930.7|7935.7|7929.7|2
1653985440000|2022-05-31 08:24:00|7936.7|7930.7|7937|7931|7937|7931|7936.7|7930.7|2
1653985450000|2022-05-31 08:24:10|7935.5|7929.5|7934.7|7928.7|7935.5|7929.5|7934.1|7928.1|4
1653985460000|2022-05-31 08:24:20|7934.5|7928.5|7934.7|7928.7|7934.7|7928.7|7934.5|7928.5|2
1653985480000|2022-05-31 08:24:40|7934.5|7928.5|7933.8|7927.8|7934.5|7928.5|7933.8|7927.8|0
1653985490000|2022-05-31 08:24:50|7933.7|7927.7|7933.5|7927.5|7934|7928|7933.5|7927.5|0
1653985510000|2022-05-31 08:25:10|7933.3|7927.3|7934.2|7928.2|7934.2|7928.2|7933.3|7927.3|1
1653985520000|2022-05-31 08:25:20|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|0
1653985530000|2022-05-31 08:25:30|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|7932.7|7926.7|0
1653985540000|2022-05-31 08:25:40|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|7933.2|7927.2|0
1653985560000|2022-05-31 08:26:00|7933.7|7927.7|7933.2|7927.2|7933.7|7927.7|7933.2|7927.2|1
1653985570000|2022-05-31 08:26:10|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|0
1653985580000|2022-05-31 08:26:20|7932.7|7926.7|7920.8|7914.8|7932.7|7926.7|7920.8|7914.8|17
1653985590000|2022-05-31 08:26:30|7921|7915|7921.3|7915.3|7921.3|7915.3|7921|7915|0
1653985610000|2022-05-31 08:26:50|7920.6|7914.6|7923.3|7917.3|7923.3|7917.3|7920.6|7914.6|3
1653985620000|2022-05-31 08:27:00|7923.5|7917.5|7924.3|7918.3|7924.8|7918.8|7923.5|7917.5|0
1653985630000|2022-05-31 08:27:10|7924|7918|7921.5|7915.5|7924|7918|7921.5|7915.5|1
1653985640000|2022-05-31 08:27:20|7922.3|7916.3|7923|7917|7923.3|7917.3|7922.3|7916.3|1
1653985650000|2022-05-31 08:27:30|7923.5|7917.5|7923.5|7917.5|7923.5|7917.5|7923.5|7917.5|0
1653985660000|2022-05-31 08:27:40|7923.2|7917.2|7922.8|7916.8|7923.3|7917.3|7922.8|7916.8|1
1653985670000|2022-05-31 08:27:50|7922.5|7916.5|7922.5|7916.5|7922.8|7916.8|7922.5|7916.5|1
1653985680000|2022-05-31 08:28:00|7922|7916|7921.8|7915.8|7922|7916|7921.8|7915.8|2
1653985690000|2022-05-31 08:28:10|7921.3|7915.3|7924.5|7918.5|7924.5|7918.5|7921.3|7915.3|7
1653985700000|2022-05-31 08:28:20|7915.4|7909.4|7913.8|7907.8|7915.4|7909.4|7913.8|7907.8|6
1653985710000|2022-05-31 08:28:30|7914.1|7908.1|7913.5|7907.5|7914.4|7908.4|7912.8|7906.8|4
1653985720000|2022-05-31 08:28:40|7913.1|7907.1|7911.6|7905.6|7913.1|7907.1|7910.8|7904.8|2
1653985730000|2022-05-31 08:28:50|7912|7906|7912.6|7906.6|7913.1|7907.1|7912|7906|0
1653985740000|2022-05-31 08:29:00|7913.1|7907.1|7912.6|7906.6|7913.1|7907.1|7912.6|7906.6|0
1653985760000|2022-05-31 08:29:20|7913.1|7907.1|7913.6|7907.6|7913.6|7907.6|7913.1|7907.1|1
1653985770000|2022-05-31 08:29:30|7913.1|7907.1|7912.6|7906.6|7913.3|7907.3|7912.4|7906.4|1
1653985780000|2022-05-31 08:29:40|7912.9|7906.9|7912.3|7906.3|7913.4|7907.4|7912.3|7906.3|0
1653985790000|2022-05-31 08:29:50|7912.8|7906.8|7912|7906|7912.8|7906.8|7912|7906|4
1653985800000|2022-05-31 08:30:00|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|7912.3|7906.3|0
1653985820000|2022-05-31 08:30:20|7911.8|7905.8|7911.8|7905.8|7912.3|7906.3|7911|7905|1
1653985830000|2022-05-31 08:30:30|7912.8|7906.8|7913.3|7907.3|7913.3|7907.3|7912.8|7906.8|1
1653985850000|2022-05-31 08:30:50|7913.5|7907.5|7913.8|7907.8|7913.8|7907.8|7913.5|7907.5|0
1653985860000|2022-05-31 08:31:00|7913.7|7907.7|7915.7|7909.7|7915.7|7909.7|7913.7|7907.7|1
1653985870000|2022-05-31 08:31:10|7915.3|7909.3|7913|7907|7915.3|7909.3|7913|7907|3
1653985880000|2022-05-31 08:31:20|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|7912.7|7906.7|0
1653985890000|2022-05-31 08:31:30|7913|7907|7913|7907|7913|7907|7913|7907|0
1653985900000|2022-05-31 08:31:40|7912.7|7906.7|7912.5|7906.5|7912.7|7906.7|7912.5|7906.5|0
1653985910000|2022-05-31 08:31:50|7912|7906|7909.7|7903.7|7912|7906|7909.7|7903.7|2
1653985920000|2022-05-31 08:32:00|7909.3|7903.3|7909.7|7903.7|7909.7|7903.7|7909.3|7903.3|1
1653985930000|2022-05-31 08:32:10|7909.5|7903.5|7908.7|7902.7|7909.5|7903.5|7908.7|7902.7|0
1653985940000|2022-05-31 08:32:20|7909.4|7903.4|7910.5|7904.5|7910.5|7904.5|7909.4|7903.4|2
1653985950000|2022-05-31 08:32:30|7910.7|7904.7|7911|7905|7911.2|7905.2|7910.7|7904.7|0
1653985970000|2022-05-31 08:32:50|7910.7|7904.7|7910.5|7904.5|7910.7|7904.7|7910.5|7904.5|0
1653985980000|2022-05-31 08:33:00|7909.2|7903.2|7910.2|7904.2|7910.2|7904.2|7908.7|7902.7|2
1653985990000|2022-05-31 08:33:10|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|0
1653986000000|2022-05-31 08:33:20|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|0
1653986010000|2022-05-31 08:33:30|7909.2|7903.2|7907.3|7901.3|7909.2|7903.2|7906.6|7900.6|3
1653986020000|2022-05-31 08:33:40|7907.5|7901.5|7909.8|7903.8|7909.8|7903.8|7907.5|7901.5|0
1653986030000|2022-05-31 08:33:50|7909.2|7903.2|7909.8|7903.8|7909.8|7903.8|7909.2|7903.2|1
1653986040000|2022-05-31 08:34:00|7910.3|7904.3|7911|7905|7911|7905|7910.3|7904.3|0
1653986050000|2022-05-31 08:34:10|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|0
1653986060000|2022-05-31 08:34:20|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|7908.3|7902.3|1
1653986070000|2022-05-31 08:34:30|7908.6|7902.6|7907.1|7901.1|7908.6|7902.6|7907.1|7901.1|0
1653986080000|2022-05-31 08:34:40|7906.6|7900.6|7906.3|7900.3|7906.6|7900.6|7905.9|7899.9|1
1653986090000|2022-05-31 08:34:50|7906.5|7900.5|7907.5|7901.5|7907.5|7901.5|7906.5|7900.5|0
1653986100000|2022-05-31 08:35:00|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|0
1653986110000|2022-05-31 08:35:10|7908.3|7902.3|7909.8|7903.8|7909.8|7903.8|7908.3|7902.3|0
1653986120000|2022-05-31 08:35:20|7909.5|7903.5|7908.3|7902.3|7909.7|7903.7|7908.3|7902.3|1
1653986130000|2022-05-31 08:35:30|7908.6|7902.6|7907.5|7901.5|7908.6|7902.6|7906.6|7900.6|1
1653986140000|2022-05-31 08:35:40|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|7907.3|7901.3|0
1653986150000|2022-05-31 08:35:50|7907.1|7901.1|7906.8|7900.8|7907.1|7901.1|7906.8|7900.8|0
1653986160000|2022-05-31 08:36:00|7907|7901|7907|7901|7907|7901|7907|7901|0
1653986180000|2022-05-31 08:36:20|7906.7|7900.7|7902.4|7896.4|7906.7|7900.7|7902.4|7896.4|2
1653986190000|2022-05-31 08:36:30|7902.2|7896.2|7902.2|7896.2|7902.2|7896.2|7901.7|7895.7|1
1653986210000|2022-05-31 08:36:50|7902.6|7896.6|7902.9|7896.9|7902.9|7896.9|7902.6|7896.6|0
1653986220000|2022-05-31 08:37:00|7902.4|7896.4|7902.4|7896.4|7902.4|7896.4|7902.4|7896.4|0
1653986240000|2022-05-31 08:37:20|7901.9|7895.9|7902.3|7896.3|7902.3|7896.3|7901.2|7895.2|1
1653986250000|2022-05-31 08:37:30|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653986260000|2022-05-31 08:37:40|7902|7896|7902.8|7896.8|7902.8|7896.8|7902|7896|0
1653986270000|2022-05-31 08:37:50|7903|7897|7904.5|7898.5|7904.5|7898.5|7903|7897|2
1653986280000|2022-05-31 08:38:00|7904.7|7898.7|7904.4|7898.4|7904.7|7898.7|7904.4|7898.4|0
1653986290000|2022-05-31 08:38:10|7904.7|7898.7|7904.9|7898.9|7906.7|7900.7|7904.7|7898.7|1
1653986300000|2022-05-31 08:38:20|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|7904.5|7898.5|0
1653986310000|2022-05-31 08:38:30|7905.6|7899.6|7904.1|7898.1|7905.6|7899.6|7904.1|7898.1|1
1653986320000|2022-05-31 08:38:40|7903.8|7897.8|7902.4|7896.4|7903.8|7897.8|7902.4|7896.4|0
1653986340000|2022-05-31 08:39:00|7903.3|7897.3|7906.3|7900.3|7907|7901|7903.3|7897.3|1
1653986380000|2022-05-31 08:39:40|7906.7|7900.7|7907.7|7901.7|7907.7|7901.7|7906.7|7900.7|0
1653986390000|2022-05-31 08:39:50|7908|7902|7909.4|7903.4|7909.4|7903.4|7908|7902|0
1653986400000|2022-05-31 08:40:00|7908.7|7902.7|7907.2|7901.2|7909.7|7903.7|7907.2|7901.2|3
1653986420000|2022-05-31 08:40:20|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653986430000|2022-05-31 08:40:30|7906.9|7900.9|7909|7903|7909|7903|7906.9|7900.9|0
1653986450000|2022-05-31 08:40:50|7908|7902|7909.3|7903.3|7909.3|7903.3|7908|7902|1
1653986460000|2022-05-31 08:41:00|7910|7904|7910|7904|7910|7904|7910|7904|0
1653986480000|2022-05-31 08:41:20|7910.9|7904.9|7915.2|7909.2|7915.2|7909.2|7910.9|7904.9|2
1653986490000|2022-05-31 08:41:30|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|7916.2|7910.2|0
1653986500000|2022-05-31 08:41:40|||||||||1
1653986510000|2022-05-31 08:41:50|7916.7|7910.7|7916.9|7910.9|7916.9|7910.9|7916.7|7910.7|1
1653986530000|2022-05-31 08:42:10|7916.5|7910.5|7913.9|7907.9|7916.5|7910.5|7913.9|7907.9|3
1653986540000|2022-05-31 08:42:20|7913.4|7907.4|7913.9|7907.9|7913.9|7907.9|7913.4|7907.4|0
1653986550000|2022-05-31 08:42:30|7913.4|7907.4|7913.2|7907.2|7913.4|7907.4|7913.2|7907.2|0
1653986560000|2022-05-31 08:42:40|7912.9|7906.9|7914.4|7908.4|7914.9|7908.9|7912.9|7906.9|1
1653986570000|2022-05-31 08:42:50|7914.2|7908.2|7908.9|7902.9|7914.2|7908.2|7908.9|7902.9|3
1653986580000|2022-05-31 08:43:00|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|7909.7|7903.7|0
1653986590000|2022-05-31 08:43:10|7910|7904|7910.2|7904.2|7910.2|7904.2|7910|7904|0
1653986600000|2022-05-31 08:43:20|7910|7904|7908.9|7902.9|7910|7904|7908.9|7902.9|0
1653986610000|2022-05-31 08:43:30|7908.3|7902.3|7905.1|7899.1|7908.5|7902.5|7905.1|7899.1|7
1653986620000|2022-05-31 08:43:40|7906.6|7900.6|7902.1|7896.1|7906.6|7900.6|7901.9|7895.9|0
1653986630000|2022-05-31 08:43:50|7901.6|7895.6|7902.3|7896.3|7902.6|7896.6|7901.6|7895.6|0
1653986640000|2022-05-31 08:44:00|7902.8|7896.8|7903.5|7897.5|7903.5|7897.5|7902.8|7896.8|1
1653986650000|2022-05-31 08:44:10|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|0
1653986660000|2022-05-31 08:44:20|7903.4|7897.4|7904.2|7898.2|7904.2|7898.2|7903|7897|1
1653986670000|2022-05-31 08:44:30|7903.9|7897.9|7904.4|7898.4|7904.4|7898.4|7903.9|7897.9|0
1653986690000|2022-05-31 08:44:50|7904.9|7898.9|7905.9|7899.9|7905.9|7899.9|7904.9|7898.9|0
1653986700000|2022-05-31 08:45:00|7905.2|7899.2|7904.9|7898.9|7906|7899.2|7904.9|7896|1
1653986710000|2022-05-31 08:45:10|7904.5|7898.5|7902|7896|7904.5|7898.5|7901.8|7895.8|2
1653986720000|2022-05-31 08:45:20|7902.1|7896.1|7902.1|7896.1|7902.7|7896.7|7902.1|7896.1|1
1653986730000|2022-05-31 08:45:30|7901.9|7895.9|7901.6|7895.6|7901.9|7895.9|7901.6|7895.6|0
1653986760000|2022-05-31 08:46:00|7903.5|7897.5|7903|7897|7905.9|7897.6|7903|7895.9|2
1653986770000|2022-05-31 08:46:10|7902.5|7896.5|7909.9|7903.9|7909.9|7903.9|7902.5|7896.5|7
1653986780000|2022-05-31 08:46:20|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653986790000|2022-05-31 08:46:30|7910.6|7904.6|7911.4|7905.4|7911.9|7905.9|7910.6|7904.6|0
1653986810000|2022-05-31 08:46:50|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1653986820000|2022-05-31 08:47:00|7910.9|7904.9|7909.9|7903.9|7912.9|7906.9|7909.9|7903.9|2
1653986830000|2022-05-31 08:47:10|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|7910.9|7904.9|0
1653986840000|2022-05-31 08:47:20|7911.4|7905.4|7910.4|7904.4|7911.4|7905.4|7910.4|7904.4|0
1653986850000|2022-05-31 08:47:30|7910.6|7904.6|7910.9|7904.9|7910.9|7904.9|7910.6|7904.6|0
1653986860000|2022-05-31 08:47:40|7911.4|7905.4|7913.9|7907.9|7913.9|7907.9|7911.4|7905.4|0
1653986870000|2022-05-31 08:47:50|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|1
1653986890000|2022-05-31 08:48:10|7914.1|7908.1|7911.9|7905.9|7914.4|7908.4|7911.9|7905.9|1
1653986920000|2022-05-31 08:48:40|7911.6|7905.6|7911.9|7905.9|7911.9|7905.9|7909.9|7903.9|1
1653986930000|2022-05-31 08:48:50|7910.1|7904.1|7908.6|7902.6|7910.1|7904.1|7908.6|7902.6|3
1653986960000|2022-05-31 08:49:20|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|1
1653986970000|2022-05-31 08:49:30|7908.1|7902.1|7908.6|7902.6|7911.4|7905.4|7908.1|7902.1|2
1653986980000|2022-05-31 08:49:40|7909.4|7903.4|7909.9|7903.9|7909.9|7903.9|7909.4|7903.4|0
1653986990000|2022-05-31 08:49:50|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|7910.4|7904.4|0
1653987000000|2022-05-31 08:50:00|7909.9|7903.9|7910.4|7904.4|7910.4|7904.4|7909.9|7903.9|0
1653987010000|2022-05-31 08:50:10|7910.1|7904.1|7906.4|7900.4|7910.1|7904.1|7906.4|7900.4|1
1653987030000|2022-05-31 08:50:30|7906.6|7900.6|7906.9|7900.9|7906.9|7900.9|7906.6|7900.6|0
1653987040000|2022-05-31 08:50:40|7906.8|7900.8|7907.8|7901.8|7907.8|7901.8|7906.8|7900.8|0
1653987050000|2022-05-31 08:50:50|7907.6|7901.6|7907.3|7901.3|7907.6|7901.6|7907.3|7901.3|0
1653987060000|2022-05-31 08:51:00|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.3|7900.3|0
1653987070000|2022-05-31 08:51:10|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|7906.3|7900.3|0
1653987080000|2022-05-31 08:51:20|7907.4|7901.4|7909.8|7903.8|7909.8|7903.8|7907.4|7901.4|1
1653987090000|2022-05-31 08:51:30|7911.8|7905.8|7911.3|7905.3|7911.8|7905.8|7911.3|7905.3|1
1653987110000|2022-05-31 08:51:50|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1653987120000|2022-05-31 08:52:00|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653987130000|2022-05-31 08:52:10|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1653987140000|2022-05-31 08:52:20|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653987160000|2022-05-31 08:52:40|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653987190000|2022-05-31 08:53:10|7910.1|7904.1|7907.3|7901.3|7910.1|7904.1|7907.3|7901.3|5
1653987220000|2022-05-31 08:53:40|7907.8|7901.8|7909.3|7903.3|7909.3|7903.3|7907.8|7901.8|0
1653987230000|2022-05-31 08:53:50|7909.6|7903.6|7910.3|7904.3|7910.3|7904.3|7909.6|7903.6|0
1653987240000|2022-05-31 08:54:00|7910.6|7904.6|7911.1|7905.1|7911.1|7905.1|7910.6|7904.6|0
1653987280000|2022-05-31 08:54:40|7911.3|7905.3|7912.6|7906.6|7912.6|7906.6|7911.3|7905.3|0
1653987290000|2022-05-31 08:54:50|||||||||1
1653987300000|2022-05-31 08:55:00|7913.1|7907.1|7913.6|7907.6|7913.6|7907.6|7913.1|7907.1|0
1653987320000|2022-05-31 08:55:20|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|0
1653987350000|2022-05-31 08:55:50|7914.5|7908.5|7915.6|7909.6|7915.6|7909.6|7914.5|7908.5|1
1653987360000|2022-05-31 08:56:00|7915.8|7909.8|7915.6|7909.6|7915.8|7909.8|7915.6|7909.6|1
1653987420000|2022-05-31 08:57:00|7915.5|7909.5|7916|7910|7916|7910|7915.5|7909.5|0
1653987430000|2022-05-31 08:57:10|7916.5|7910.5|7918|7912|7918|7912|7916.5|7910.5|0
1653987470000|2022-05-31 08:57:50|7918.3|7912.3|7916|7910|7918.3|7912.3|7915|7909|3
1653987500000|2022-05-31 08:58:20|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|0
1653987510000|2022-05-31 08:58:30|7916.8|7910.8|7917|7911|7917|7911|7916.8|7910.8|0
1653987520000|2022-05-31 08:58:40|7917.3|7911.3|7917.5|7911.5|7917.5|7911.5|7917.3|7911.3|0
1653987530000|2022-05-31 08:58:50|7918|7912|7918|7912|7918|7912|7917.5|7911.5|1
1653987540000|2022-05-31 08:59:00|7917|7911|7917|7911|7917|7911|7917|7911|0
1653987560000|2022-05-31 08:59:20|7917.5|7911.5|7917|7911|7917.5|7911.5|7917|7911|0
1653987600000|2022-05-31 09:00:00|7916.5|7910.5|7917|7911|7917|7911|7916.5|7910.5|1
1653987610000|2022-05-31 09:00:10|7914.5|7908.5|7914.5|7908.5|7914.5|7908.5|7914.5|7908.5|1
1653987620000|2022-05-31 09:00:20|7914.3|7908.3|7914|7908|7915|7909|7914|7908|0
1653987630000|2022-05-31 09:00:30|7913.8|7907.8|7913.5|7907.5|7913.8|7907.8|7913.5|7907.5|0
1653987640000|2022-05-31 09:00:40|7912.8|7906.8|7912|7906|7912.8|7906.8|7912|7906|0
1653987650000|2022-05-31 09:00:50|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|7912.5|7906.5|0
1653987670000|2022-05-31 09:01:10|7907.1|7901.1|7906.4|7900.4|7907.1|7901.1|7906.4|7900.4|24
1653987690000|2022-05-31 09:01:30|7906.1|7900.1|7906.4|7900.4|7906.4|7900.4|7906.1|7900.1|0
1653987700000|2022-05-31 09:01:40|7904.3|7898.3|7902.7|7896.7|7904.3|7898.3|7902.7|7896.7|2
1653987710000|2022-05-31 09:01:50|||||||||3
1653987720000|2022-05-31 09:02:00|7903.3|7897.3|7903.8|7897.8|7904.3|7898.3|7903.3|7897.3|1
1653987730000|2022-05-31 09:02:10|7903.3|7897.3|7904.3|7898.3|7904.3|7898.3|7903.3|7897.3|0
1653987740000|2022-05-31 09:02:20|7904.6|7898.6|7905.2|7899.2|7905.2|7899.2|7904.6|7898.6|1
1653987750000|2022-05-31 09:02:30|7903.9|7897.9|7903.4|7897.4|7903.9|7897.9|7903.4|7897.4|0
1653987760000|2022-05-31 09:02:40|7903.7|7897.7|7903.9|7897.9|7903.9|7897.9|7903.7|7897.7|0
1653987780000|2022-05-31 09:03:00|7904.7|7898.7|7904.7|7898.7|7904.7|7898.7|7904.7|7898.7|1
1653987790000|2022-05-31 09:03:10|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|7903.9|7897.9|0
1653987800000|2022-05-31 09:03:20|7903.7|7897.7|7902.9|7896.9|7903.7|7897.7|7902.7|7896.7|0
1653987810000|2022-05-31 09:03:30|7902.7|7896.7|7904.9|7898.9|7904.9|7898.9|7902.7|7896.7|0
1653987820000|2022-05-31 09:03:40|7905.5|7899.5|7904.7|7898.7|7905.5|7899.5|7904.7|7898.7|0
1653987830000|2022-05-31 09:03:50|7905.7|7899.7|7905.2|7899.2|7905.7|7899.7|7905.2|7899.2|1
1653987840000|2022-05-31 09:04:00|7904.4|7898.4|7904.4|7898.4|7904.9|7898.9|7904.4|7898.4|0
1653987890000|2022-05-31 09:04:50|7904.7|7898.7|7905.9|7899.9|7905.9|7899.9|7904.7|7898.7|1
1653987900000|2022-05-31 09:05:00|7905.1|7899.1|7905.4|7899.4|7905.4|7899.4|7905.1|7899.1|0
1653987910000|2022-05-31 09:05:10|7905.6|7899.6|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|0
1653987920000|2022-05-31 09:05:20|7905.7|7899.7|7905.9|7899.9|7905.9|7899.9|7905.7|7899.7|1
1653987940000|2022-05-31 09:05:40|7906.1|7900.1|7907.4|7901.4|7907.4|7901.4|7906.1|7900.1|1
1653987960000|2022-05-31 09:06:00|||||||||1
1653987970000|2022-05-31 09:06:10|7906.8|7900.8|7906.6|7900.6|7906.8|7900.8|7906.6|7900.6|2
1653987980000|2022-05-31 09:06:20|7906.4|7900.4|7906.2|7900.2|7906.4|7900.4|7906.2|7900.2|0
1653987990000|2022-05-31 09:06:30|7906|7900|7906|7900|7906|7900|7906|7900|0
1653988010000|2022-05-31 09:06:50|7906.2|7900.2|7905.5|7899.5|7906.7|7900.7|7905.5|7899.5|0
1653988020000|2022-05-31 09:07:00|7904.4|7898.4|7906.4|7900.4|7906.4|7900.4|7904.4|7898.4|1
1653988030000|2022-05-31 09:07:10|7906.2|7900.2|7904.9|7898.9|7906.2|7900.2|7904.9|7898.9|0
1653988040000|2022-05-31 09:07:20|7905.2|7899.2|7905.4|7899.4|7905.4|7899.4|7905.2|7899.2|0
1653988050000|2022-05-31 09:07:30|7905.6|7899.6|7906.4|7900.4|7906.4|7900.4|7905.6|7899.6|0
1653988060000|2022-05-31 09:07:40|7905.1|7899.1|7904.9|7898.9|7905.4|7899.4|7904.9|7898.9|0
1653988070000|2022-05-31 09:07:50|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|0
1653988080000|2022-05-31 09:08:00|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|7906.4|7900.4|0
1653988100000|2022-05-31 09:08:20|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|0
1653988120000|2022-05-31 09:08:40|7905.9|7899.9|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|0
1653988130000|2022-05-31 09:08:50|7905.2|7899.2|7905.7|7899.7|7905.7|7899.7|7905.2|7899.2|1
1653988140000|2022-05-31 09:09:00|7905.4|7899.4|7906.6|7900.6|7906.6|7900.6|7905.4|7899.4|1
1653988170000|2022-05-31 09:09:30|7906.8|7900.8|7907.5|7901.5|7907.5|7901.5|7906.8|7900.8|2
1653988180000|2022-05-31 09:09:40|7906.5|7900.5|7905.2|7899.2|7906.5|7900.5|7905.2|7899.2|0
1653988190000|2022-05-31 09:09:50|7904.2|7898.2|7904.4|7898.4|7904.4|7898.4|7904.2|7898.2|0
1653988200000|2022-05-31 09:10:00|7904.2|7898.2|7903.9|7897.9|7904.2|7898.2|7903.9|7897.9|0
1653988210000|2022-05-31 09:10:10|7904.2|7898.2|7904.4|7898.4|7904.4|7898.4|7904.2|7898.2|0
1653988220000|2022-05-31 09:10:20|7905.9|7899.9|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|0
1653988230000|2022-05-31 09:10:30|7905.7|7899.7|7905.9|7899.9|7905.9|7899.9|7905.4|7899.4|0
1653988240000|2022-05-31 09:10:40|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|7905.4|7899.4|0
1653988250000|2022-05-31 09:10:50|7905.2|7899.2|7905.4|7899.4|7905.4|7899.4|7905.2|7899.2|1
1653988280000|2022-05-31 09:11:20|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653988290000|2022-05-31 09:11:30|7904.4|7898.4|7904.9|7898.9|7904.9|7898.9|7904.4|7898.4|0
1653988310000|2022-05-31 09:11:50|7905.4|7899.4|7905.9|7899.9|7905.9|7899.9|7905.4|7899.4|1
1653988320000|2022-05-31 09:12:00|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653988330000|2022-05-31 09:12:10|7905.4|7899.4|7905.6|7899.6|7905.6|7899.6|7904.7|7898.7|0
1653988340000|2022-05-31 09:12:20|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|0
1653988370000|2022-05-31 09:12:50|7905.4|7899.4|7904.9|7898.9|7905.9|7899.9|7904.7|7898.7|0
1653988380000|2022-05-31 09:13:00|7904.7|7898.7|7904.7|7898.7|7904.9|7898.9|7904.7|7898.7|0
1653988440000|2022-05-31 09:14:00|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653988490000|2022-05-31 09:14:50|7904.1|7898.1|7904.7|7898.7|7904.7|7898.7|7903.9|7897.9|1
1653988500000|2022-05-31 09:15:00|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653988550000|2022-05-31 09:15:50|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|1
1653988560000|2022-05-31 09:16:00|7904.9|7898.9|7903.9|7897.9|7904.9|7898.9|7903.9|7897.9|0
1653988570000|2022-05-31 09:16:10|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|7903.6|7897.6|0
1653988610000|2022-05-31 09:16:50|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|7903.8|7897.8|0
1653988620000|2022-05-31 09:17:00|7905.1|7899.1|7905.4|7899.4|7905.4|7899.4|7905.1|7899.1|0
1653988640000|2022-05-31 09:17:20|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|0
1653988660000|2022-05-31 09:17:40|7905.4|7899.4|7905.1|7899.1|7905.4|7899.4|7905.1|7899.1|0
1653988680000|2022-05-31 09:18:00|7904.7|7898.7|7903.6|7897.6|7904.7|7898.7|7903.6|7897.6|1
1653988700000|2022-05-31 09:18:20|7904.4|7898.4|7903.8|7897.8|7904.4|7898.4|7903.8|7897.8|0
1653988710000|2022-05-31 09:18:30|7904|7898|7904.3|7898.3|7905.1|7899.1|7904|7898|0
1653988720000|2022-05-31 09:18:40|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|7904.9|7898.9|0
1653988730000|2022-05-31 09:18:50|7904.6|7898.6|7904.6|7898.6|7904.6|7898.6|7904.1|7898.1|1
1653988740000|2022-05-31 09:19:00|7903.7|7897.7|7900.9|7894.9|7903.7|7897.7|7900.9|7894.9|6
1653988810000|2022-05-31 09:20:10|7899.9|7893.9|7901.4|7895.4|7901.6|7895.6|7899.9|7893.9|8
1653988850000|2022-05-31 09:20:50|7901.9|7895.9|7903.6|7897.6|7903.6|7897.6|7901.9|7895.9|0
1653988860000|2022-05-31 09:21:00|7903.4|7897.4|7903.4|7897.4|7903.4|7897.4|7903.4|7897.4|0
1653988880000|2022-05-31 09:21:20|7903.6|7897.6|7903.8|7897.8|7903.8|7897.8|7903.6|7897.6|0
1653988890000|2022-05-31 09:21:30|7904.6|7898.6|7905.6|7899.6|7905.6|7899.6|7904.4|7898.4|0
1653988900000|2022-05-31 09:21:40|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|0
1653988910000|2022-05-31 09:21:50|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|7905.6|7899.6|0
1653988920000|2022-05-31 09:22:00|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|0
1653988930000|2022-05-31 09:22:10|7905.4|7899.4|7908.4|7902.4|7908.4|7902.4|7905.4|7899.4|9
1653988940000|2022-05-31 09:22:20|7908.1|7902.1|7907.6|7901.6|7908.1|7902.1|7907.6|7901.6|3
1653988950000|2022-05-31 09:22:30|7906.1|7900.1|7906.6|7900.6|7906.6|7900.6|7906.1|7900.1|3
1653988980000|2022-05-31 09:23:00|7904.1|7898.1|7903.6|7897.6|7904.1|7898.1|7903.6|7897.6|3
1653988990000|2022-05-31 09:23:10|7904|7898|7903.3|7897.3|7904.8|7898.8|7903.3|7897.3|1
1653989010000|2022-05-31 09:23:30|7902.8|7896.8|7903.1|7897.1|7903.1|7897.1|7902.8|7896.8|0
1653989020000|2022-05-31 09:23:40|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653989040000|2022-05-31 09:24:00|7901.6|7895.6|7901.8|7895.8|7901.8|7895.8|7901.6|7895.6|2
1653989050000|2022-05-31 09:24:10|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|0
1653989060000|2022-05-31 09:24:20|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|0
1653989070000|2022-05-31 09:24:30|7902.3|7896.3|7893.6|7887.6|7902.3|7896.3|7893.6|7887.6|3
1653989080000|2022-05-31 09:24:40|7894.3|7888.3|7893.8|7887.8|7895.1|7889.1|7893.8|7887.8|1
1653989090000|2022-05-31 09:24:50|7891.4|7885.4|7889.9|7883.9|7891.4|7885.4|7889.9|7883.9|23
1653989100000|2022-05-31 09:25:00|7890.2|7884.2|7892|7886|7892|7886|7890.2|7884.2|0
1653989110000|2022-05-31 09:25:10|7892.5|7886.5|7893.2|7887.2|7893.2|7887.2|7892.5|7886.5|0
1653989150000|2022-05-31 09:25:50|7893.4|7887.4|7894.8|7888.8|7894.8|7888.8|7893.4|7887.4|0
1653989160000|2022-05-31 09:26:00|7894.3|7888.3|7893.4|7887.4|7894.3|7888.3|7893.2|7887.2|0
1653989170000|2022-05-31 09:26:10|7893.7|7887.7|7892.7|7886.7|7894.2|7888.2|7890.7|7884.7|5
1653989190000|2022-05-31 09:26:30|7893.1|7887.1|7893.4|7887.4|7893.4|7887.4|7893.1|7887.1|0
1653989200000|2022-05-31 09:26:40|||||||||1
1653989210000|2022-05-31 09:26:50|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653989240000|2022-05-31 09:27:20|7892.7|7886.7|7890.4|7884.4|7892.7|7886.7|7890.4|7884.4|0
1653989250000|2022-05-31 09:27:30|7889.6|7883.6|7888.4|7882.4|7889.6|7883.6|7888.4|7882.4|0
1653989260000|2022-05-31 09:27:40|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|0
1653989270000|2022-05-31 09:27:50|7888.1|7882.1|7890.2|7884.2|7890.9|7884.9|7888.1|7882.1|2
1653989280000|2022-05-31 09:28:00|7889.9|7883.9|7889.4|7883.4|7889.9|7883.9|7889.4|7883.4|0
1653989300000|2022-05-31 09:28:20|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|0
1653989310000|2022-05-31 09:28:30|7888.6|7882.6|7888.6|7882.6|7888.6|7882.6|7888.6|7882.6|0
1653989320000|2022-05-31 09:28:40|7888.1|7882.1|7886.1|7880.1|7888.1|7882.1|7886.1|7880.1|1
1653989330000|2022-05-31 09:28:50|7887|7881|7889.1|7883.1|7889.1|7883.1|7887|7881|5
1653989340000|2022-05-31 09:29:00|7889.3|7883.3|7888.6|7882.6|7889.3|7883.3|7888.6|7882.6|4
1653989350000|2022-05-31 09:29:10|7889.6|7883.6|7892.1|7886.1|7892.1|7886.1|7889.6|7883.6|0
1653989360000|2022-05-31 09:29:20|7892.3|7886.3|7893.1|7887.1|7893.4|7887.4|7892.1|7886.1|0
1653989370000|2022-05-31 09:29:30|7893.4|7887.4|7894.1|7888.1|7894.1|7888.1|7893.4|7887.4|0
1653989380000|2022-05-31 09:29:40|7894.4|7888.4|7894.1|7888.1|7895.4|7889.4|7894.1|7888.1|0
1653989390000|2022-05-31 09:29:50|7894.5|7888.5|7894.1|7888.1|7895.4|7889.4|7894.1|7888.1|0
1653989400000|2022-05-31 09:30:00|7893.9|7887.9|7893.4|7887.4|7893.9|7887.9|7891.8|7885.8|4
1653989410000|2022-05-31 09:30:10|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|0
1653989420000|2022-05-31 09:30:20|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653989430000|2022-05-31 09:30:30|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|0
1653989440000|2022-05-31 09:30:40|7896.3|7890.3|7896.1|7890.1|7896.3|7890.3|7896.1|7890.1|1
1653989450000|2022-05-31 09:30:50|7896.6|7890.6|7896.4|7890.4|7896.6|7890.6|7896.1|7890.1|0
1653989460000|2022-05-31 09:31:00|7896.2|7890.2|7896.4|7890.4|7896.4|7890.4|7896.2|7890.2|0
1653989470000|2022-05-31 09:31:10|7896.2|7890.2|7896.4|7890.4|7896.4|7890.4|7896.2|7890.2|0
1653989480000|2022-05-31 09:31:20|7896.2|7890.2|7896.4|7890.4|7896.4|7890.4|7896.2|7890.2|0
1653989490000|2022-05-31 09:31:30|7896.6|7890.6|7896.4|7890.4|7896.6|7890.6|7896.4|7890.4|0
1653989530000|2022-05-31 09:32:10|7896.1|7890.1|7895.9|7889.9|7896.2|7890.2|7895.9|7889.9|0
1653989540000|2022-05-31 09:32:20|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|1
1653989560000|2022-05-31 09:32:40|7893.3|7887.3|7893.1|7887.1|7893.3|7887.3|7893.1|7887.1|0
1653989570000|2022-05-31 09:32:50|7894.2|7888.2|7896.4|7890.4|7896.4|7890.4|7894.2|7888.2|1
1653989580000|2022-05-31 09:33:00|7896.9|7890.9|7896.6|7890.6|7897.1|7891.1|7896.6|7890.6|0
1653989610000|2022-05-31 09:33:30|7896.8|7890.8|7896.4|7890.4|7897.6|7891.6|7896.1|7890.1|1
1653989630000|2022-05-31 09:33:50|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7896.9|7890.9|1
1653989640000|2022-05-31 09:34:00|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|2
1653989680000|2022-05-31 09:34:40|7896.9|7890.9|7896.9|7890.9|7897.1|7891.1|7896.4|7890.4|0
1653989690000|2022-05-31 09:34:50|7895.9|7889.9|7894.6|7888.6|7895.9|7889.9|7894.6|7888.6|1
1653989700000|2022-05-31 09:35:00|7894.4|7888.4|7894.2|7888.2|7894.4|7888.4|7894.2|7888.2|0
1653989720000|2022-05-31 09:35:20|7894.4|7888.4|7894.6|7888.6|7895.1|7889.1|7894.4|7888.4|0
1653989740000|2022-05-31 09:35:40|7896.1|7890.1|7895.9|7889.9|7896.4|7890.4|7895.9|7889.9|4
1653989750000|2022-05-31 09:35:50|7896.2|7890.2|7896.4|7890.4|7896.4|7890.4|7896.2|7890.2|1
1653989760000|2022-05-31 09:36:00|7896.6|7890.6|7896.9|7890.9|7896.9|7890.9|7896.6|7890.6|0
1653989770000|2022-05-31 09:36:10|7896.2|7890.2|7893.9|7887.9|7896.2|7890.2|7893.6|7887.6|3
1653989810000|2022-05-31 09:36:50|7890.1|7884.1|7892.1|7886.1|7892.1|7886.1|7890.1|7884.1|1
1653989860000|2022-05-31 09:37:40|7891.2|7885.2|7891.4|7885.4|7891.4|7885.4|7890.9|7884.9|0
1653989870000|2022-05-31 09:37:50|7891.9|7885.9|7893.4|7887.4|7893.4|7887.4|7891.9|7885.9|1
1653989880000|2022-05-31 09:38:00|7893.6|7887.6|7893.7|7887.7|7893.9|7887.9|7893|7887|2
1653989920000|2022-05-31 09:38:40|7891.2|7885.2|7890.7|7884.7|7891.2|7885.2|7890.7|7884.7|1
1653989940000|2022-05-31 09:39:00|7893|7887|7898.5|7892.5|7898.6|7892.6|7893|7887|16
1653989950000|2022-05-31 09:39:10|7898.7|7892.7|7899.5|7893.5|7899.5|7893.5|7898.7|7892.7|0
1653989960000|2022-05-31 09:39:20|7899.2|7893.2|7899|7893|7899.5|7893.5|7899|7893|11
1653989980000|2022-05-31 09:39:40|7898.7|7892.7|7899.3|7893.3|7899.3|7893.3|7898.7|7892.7|0
1653990000000|2022-05-31 09:40:00|7899.5|7893.5|7899.2|7893.2|7899.5|7893.5|7899|7893|4
1653990060000|2022-05-31 09:41:00|||||||||2
1653990080000|2022-05-31 09:41:20|7899.5|7893.5|7905.9|7899.9|7905.9|7899.9|7899.5|7893.5|10
1653990090000|2022-05-31 09:41:30|7906.2|7900.2|7910.4|7904.4|7910.4|7904.4|7906.2|7900.2|1
1653990100000|2022-05-31 09:41:40|7910.6|7904.6|7909.7|7903.7|7910.6|7904.6|7909.2|7903.2|1
1653990110000|2022-05-31 09:41:50|7909.4|7903.4|7911.9|7905.9|7911.9|7905.9|7909.4|7903.4|0
1653990130000|2022-05-31 09:42:10|7912.7|7906.7|7913.3|7907.3|7913.3|7907.3|7912.7|7906.7|0
1653990140000|2022-05-31 09:42:20|7912|7906|7909.8|7903.8|7912|7906|7909.8|7903.8|1
1653990150000|2022-05-31 09:42:30|7909.6|7903.6|7909.3|7903.3|7909.6|7903.6|7909.3|7903.3|0
1653990160000|2022-05-31 09:42:40|7909.6|7903.6|7909.8|7903.8|7909.8|7903.8|7909.6|7903.6|0
1653990170000|2022-05-31 09:42:50|7909.6|7903.6|7909.3|7903.3|7909.6|7903.6|7909.3|7903.3|0
1653990180000|2022-05-31 09:43:00|7909.4|7903.4|7909.6|7903.6|7909.6|7903.6|7909.4|7903.4|0
1653990210000|2022-05-31 09:43:30|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|0
1653990220000|2022-05-31 09:43:40|7907.6|7901.6|7909.8|7903.8|7909.8|7903.8|7907.6|7901.6|0
1653990230000|2022-05-31 09:43:50|7910.3|7904.3|7911.1|7905.1|7911.1|7905.1|7910.3|7904.3|0
1653990240000|2022-05-31 09:44:00|7910.3|7904.3|7908.6|7902.6|7910.6|7904.6|7908.6|7902.6|5
1653990250000|2022-05-31 09:44:10|7908.8|7902.8|7908.6|7902.6|7908.8|7902.8|7908.6|7902.6|0
1653990260000|2022-05-31 09:44:20|7909.1|7903.1|7908.6|7902.6|7909.1|7903.1|7908.6|7902.6|0
1653990280000|2022-05-31 09:44:40|7909.1|7903.1|7910.3|7904.3|7910.3|7904.3|7909.1|7903.1|0
1653990290000|2022-05-31 09:44:50|7910.1|7904.1|7910.3|7904.3|7910.3|7904.3|7910.1|7904.1|0
1653990300000|2022-05-31 09:45:00|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|7910.1|7904.1|0
1653990310000|2022-05-31 09:45:10|7910.3|7904.3|7910.1|7904.1|7910.3|7904.3|7910.1|7904.1|0
1653990320000|2022-05-31 09:45:20|7910.3|7904.3|7911.8|7905.8|7911.8|7905.8|7910.3|7904.3|0
1653990330000|2022-05-31 09:45:30|7911.5|7905.5|7910|7904|7911.5|7905.5|7910|7904|0
1653990350000|2022-05-31 09:45:50|7909.8|7903.8|7910.3|7904.3|7910.3|7904.3|7909.8|7903.8|0
1653990370000|2022-05-31 09:46:10|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1653990380000|2022-05-31 09:46:20|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653990390000|2022-05-31 09:46:30|7911.6|7905.6|7911.8|7905.8|7911.8|7905.8|7911.2|7905.2|0
1653990400000|2022-05-31 09:46:40|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|1
1653990420000|2022-05-31 09:47:00|7910.1|7904.1|7908.8|7902.8|7910.1|7904.1|7908.8|7902.8|2
1653990450000|2022-05-31 09:47:30|7909.1|7903.1|7909.1|7903.1|7909.7|7903.7|7908.3|7902.3|1
1653990460000|2022-05-31 09:47:40|7908.8|7902.8|7909.1|7903.1|7909.1|7903.1|7908.8|7902.8|0
1653990480000|2022-05-31 09:48:00|7908.8|7902.8|7908.8|7902.8|7909.1|7903.1|7908.8|7902.8|0
1653990510000|2022-05-31 09:48:30|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1653990520000|2022-05-31 09:48:40|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|7909.8|7903.8|0
1653990530000|2022-05-31 09:48:50|7909.6|7903.6|7909.3|7903.3|7909.9|7903.9|7909.3|7903.3|0
1653990550000|2022-05-31 09:49:10|7908.8|7902.8|7907.1|7901.1|7908.8|7902.8|7906.8|7900.8|1
1653990560000|2022-05-31 09:49:20|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|0
1653990580000|2022-05-31 09:49:40|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1653990590000|2022-05-31 09:49:50|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|0
1653990600000|2022-05-31 09:50:00|7906.6|7900.6|7905.3|7899.3|7906.6|7900.6|7905.3|7899.3|0
1653990610000|2022-05-31 09:50:10|7905.9|7899.9|7907.3|7901.3|7907.3|7901.3|7905.9|7899.9|0
1653990620000|2022-05-31 09:50:20|7907.6|7901.6|7911.5|7905.5|7911.5|7905.5|7907.6|7901.6|3
1653990630000|2022-05-31 09:50:30|7911.8|7905.8|7913.8|7907.8|7913.8|7907.8|7911.8|7905.8|0
1653990660000|2022-05-31 09:51:00|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|0
1653990670000|2022-05-31 09:51:10|7913.5|7907.5|7911.3|7905.3|7913.5|7907.5|7911.3|7905.3|2
1653990690000|2022-05-31 09:51:30|7911.6|7905.6|7910.8|7904.8|7911.6|7905.6|7910.8|7904.8|0
1653990700000|2022-05-31 09:51:40|7910.6|7904.6|7909.1|7903.1|7910.6|7904.6|7908.8|7902.8|0
1653990710000|2022-05-31 09:51:50|7909.6|7903.6|7911.8|7905.8|7911.8|7905.8|7909.6|7903.6|0
1653990730000|2022-05-31 09:52:10|7912.8|7906.8|7908.3|7902.3|7912.8|7906.8|7908.3|7902.3|5
1653990750000|2022-05-31 09:52:30|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653990760000|2022-05-31 09:52:40|7908.3|7902.3|7907.6|7901.6|7908.3|7902.3|7907.6|7901.6|0
1653990770000|2022-05-31 09:52:50|7907.4|7901.4|7906.1|7900.1|7907.4|7901.4|7906.1|7900.1|0
1653990780000|2022-05-31 09:53:00|7905.6|7899.6|7904.4|7898.4|7905.6|7899.6|7901.7|7895.7|6
1653990790000|2022-05-31 09:53:10|7904.8|7898.8|7905.4|7899.4|7905.4|7899.4|7904.8|7898.8|2
1653990810000|2022-05-31 09:53:30|7905.1|7899.1|7905.6|7899.6|7905.6|7899.6|7905.1|7899.1|1
1653990840000|2022-05-31 09:54:00|7906.1|7900.1|7906.4|7900.4|7906.4|7900.4|7906.1|7900.1|0
1653990850000|2022-05-31 09:54:10|7907.9|7901.9|7906.4|7900.4|7908.1|7902.1|7906.4|7900.4|1
1653990860000|2022-05-31 09:54:20|7906.1|7900.1|7905.9|7899.9|7906.1|7900.1|7905.9|7899.9|1
1653990870000|2022-05-31 09:54:30|7905.6|7899.6|7906.4|7900.4|7906.4|7900.4|7905.6|7899.6|0
1653990880000|2022-05-31 09:54:40|7906.6|7900.6|7907.6|7901.6|7907.6|7901.6|7906.6|7900.6|0
1653990900000|2022-05-31 09:55:00|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|7907.9|7901.9|0
1653990910000|2022-05-31 09:55:10|7908.4|7902.4|7906.3|7900.3|7909.4|7903.4|7906.3|7900.3|1
1653990920000|2022-05-31 09:55:20|7906.6|7900.6|7907.8|7901.8|7907.8|7901.8|7906.6|7900.6|3
1653990930000|2022-05-31 09:55:30|7908.1|7902.1|7908.6|7902.6|7909.4|7903.4|7908.1|7902.1|0
1653990940000|2022-05-31 09:55:40|7908.1|7902.1|7908.3|7902.3|7908.6|7902.6|7908.1|7902.1|0
1653990950000|2022-05-31 09:55:50|7908.6|7902.6|7909.1|7903.1|7909.1|7903.1|7908.3|7902.3|1
1653990960000|2022-05-31 09:56:00|7909.4|7903.4|7914.3|7908.3|7914.3|7908.3|7909.4|7903.4|1
1653990970000|2022-05-31 09:56:10|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|1
1653990980000|2022-05-31 09:56:20|7915.8|7909.8|7914.8|7908.8|7915.8|7909.8|7914.6|7908.6|2
1653990990000|2022-05-31 09:56:30|7915.3|7909.3|7916.8|7910.8|7916.8|7910.8|7915.3|7909.3|2
1653991010000|2022-05-31 09:56:50|7917.1|7911.1|7916.8|7910.8|7917.3|7911.3|7916.8|7910.8|0
1653991020000|2022-05-31 09:57:00|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|7916.3|7910.3|0
1653991040000|2022-05-31 09:57:20|7915.8|7909.8|7911.3|7905.3|7915.8|7909.8|7911.3|7905.3|3
1653991050000|2022-05-31 09:57:30|7911.1|7905.1|7909.1|7903.1|7911.1|7905.1|7909.1|7903.1|1
1653991070000|2022-05-31 09:57:50|7911.8|7905.8|7912.3|7906.3|7912.3|7906.3|7911.8|7905.8|6
1653991080000|2022-05-31 09:58:00|7912.6|7906.6|7913.8|7907.8|7914.3|7908.3|7912.6|7906.6|0
1653991100000|2022-05-31 09:58:20|7913.3|7907.3|7912.8|7906.8|7913.3|7907.3|7912.8|7906.8|1
1653991110000|2022-05-31 09:58:30|7913.1|7907.1|7913.1|7907.1|7913.6|7907.6|7913.1|7907.1|0
1653991140000|2022-05-31 09:59:00|7912.9|7906.9|7911.6|7905.6|7912.9|7906.9|7910.9|7904.9|0
1653991150000|2022-05-31 09:59:10|7912.1|7906.1|7912.3|7906.3|7912.3|7906.3|7912.1|7906.1|0
1653991170000|2022-05-31 09:59:30|7913.2|7907.2|7917.1|7907.1|7917.1|7907.2|7913.2|7907.1|1
1653991180000|2022-05-31 09:59:40|7916.5|7910.5|7914.3|7908.3|7918.3|7912.3|7914.3|7908.3|14
1653991190000|2022-05-31 09:59:50|7914.4|7908.4|7914.1|7908.1|7914.4|7908.4|7914.1|7908.1|0
1653991200000|2022-05-31 10:00:00|7913.6|7907.6|7916.6|7910.6|7916.6|7910.6|7911.4|7905.4|4
1653991210000|2022-05-31 10:00:10|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|7916.8|7910.8|0
1653991220000|2022-05-31 10:00:20|7917.1|7911.1|7917.3|7911.3|7917.3|7911.3|7916.8|7910.8|0
1653991230000|2022-05-31 10:00:30|7918|7912|7918.6|7912.6|7918.9|7912.9|7918|7912|9
1653991240000|2022-05-31 10:00:40|7918.8|7912.8|7919.1|7913.1|7919.1|7913.1|7918.8|7912.8|0
1653991250000|2022-05-31 10:00:50|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|7918.6|7912.6|0
1653991260000|2022-05-31 10:01:00|7916.4|7910.4|7915.9|7909.9|7916.4|7910.4|7915.9|7909.9|0
1653991270000|2022-05-31 10:01:10|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|0
1653991280000|2022-05-31 10:01:20|7916.1|7910.1|7916.8|7910.8|7916.8|7910.8|7916.1|7910.1|0
1653991300000|2022-05-31 10:01:40|7916.6|7910.6|7916.3|7910.3|7916.6|7910.6|7916.3|7910.3|0
1653991310000|2022-05-31 10:01:50|7916|7910|7915.8|7909.8|7916|7910|7915.8|7909.8|0
1653991320000|2022-05-31 10:02:00|7916.1|7910.1|7916.3|7910.3|7916.3|7910.3|7916.1|7910.1|0
1653991330000|2022-05-31 10:02:10|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|7916.6|7910.6|0
1653991340000|2022-05-31 10:02:20|7916.8|7910.8|7917|7911|7917|7911|7916.8|7910.8|0
1653991370000|2022-05-31 10:02:50|7916.8|7910.8|7916.6|7910.6|7916.8|7910.8|7916.6|7910.6|0
1653991470000|2022-05-31 10:04:30|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|0
1653991500000|2022-05-31 10:05:00|7916.1|7910.1|7912.7|7906.7|7916.4|7910.4|7912.7|7906.7|6
1653991510000|2022-05-31 10:05:10|7913.1|7907.1|7913.9|7907.9|7913.9|7907.9|7913.1|7907.1|0
1653991580000|2022-05-31 10:06:20|7913.7|7907.7|7913.9|7907.9|7913.9|7907.9|7912.8|7906.8|0
1653991620000|2022-05-31 10:07:00|7914.6|7908.6|7913.4|7907.4|7914.6|7908.6|7913.1|7907.1|1
1653991630000|2022-05-31 10:07:10|7913.1|7907.1|7912.1|7906.1|7913.1|7907.1|7912.1|7906.1|1
1653991650000|2022-05-31 10:07:30|7911.9|7905.9|7911.3|7905.3|7911.9|7905.9|7911.3|7905.3|0
1653991660000|2022-05-31 10:07:40|7912|7906|7912.3|7906.3|7912.6|7906.6|7912|7906|1
1653991670000|2022-05-31 10:07:50|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|7911.8|7905.8|0
1653991680000|2022-05-31 10:08:00|7912.7|7906.7|7913|7907|7913|7907|7912.7|7906.7|3
1653991690000|2022-05-31 10:08:10|7913.8|7907.8|7914.5|7908.5|7914.5|7908.5|7913.8|7907.8|0
1653991700000|2022-05-31 10:08:20|7915|7909|7915.3|7909.3|7915.3|7909.3|7915|7909|0
1653991710000|2022-05-31 10:08:30|7915.6|7909.6|7916.8|7910.8|7916.8|7910.8|7915.6|7909.6|0
1653991720000|2022-05-31 10:08:40|7916.6|7910.6|7916.1|7910.1|7916.6|7910.6|7916.1|7910.1|0
1653991730000|2022-05-31 10:08:50|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|7915.6|7909.6|0
1653991740000|2022-05-31 10:09:00|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|7915.1|7909.1|0
1653991780000|2022-05-31 10:09:40|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|7914.8|7908.8|0
1653991790000|2022-05-31 10:09:50|7916|7910|7916|7910|7916|7910|7916|7910|1
1653991800000|2022-05-31 10:10:00|7915.5|7909.5|7916.5|7910.5|7916.5|7910.5|7915.5|7909.5|0
1653991810000|2022-05-31 10:10:10|7916|7910|7916|7910|7916|7910|7916|7910|0
1653991830000|2022-05-31 10:10:30|7916.5|7910.5|7917.2|7911.2|7917.2|7911.2|7916.5|7910.5|1
1653991850000|2022-05-31 10:10:50|7916.2|7910.2|7915|7909|7916.2|7910.2|7915|7909|1
1653991860000|2022-05-31 10:11:00|7913.8|7907.8|7913.3|7907.3|7914.1|7908.1|7913.3|7907.3|2
1653991900000|2022-05-31 10:11:40|7912.5|7906.5|7912.2|7906.2|7912.5|7906.5|7912.2|7906.2|1
1653991910000|2022-05-31 10:11:50|7912.7|7906.7|7913.3|7907.3|7913.3|7907.3|7912.7|7906.7|0
1653991920000|2022-05-31 10:12:00|7912.8|7906.8|7913.6|7907.6|7913.6|7907.6|7912.8|7906.8|1
1653991930000|2022-05-31 10:12:10|7913.8|7907.8|7915.9|7909.9|7915.9|7909.9|7913.8|7907.8|0
1653991950000|2022-05-31 10:12:30|7915.6|7909.6|7914|7908|7915.6|7909.6|7914|7908|0
1653991960000|2022-05-31 10:12:40|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|0
1653992030000|2022-05-31 10:13:50|7915.8|7909.8|7915.6|7909.6|7915.8|7909.8|7915.6|7909.6|0
1653992040000|2022-05-31 10:14:00|7914.6|7908.6|7914.9|7908.9|7914.9|7908.9|7914.6|7908.6|1
1653992060000|2022-05-31 10:14:20|7914.3|7908.3|7914.1|7908.1|7914.3|7908.3|7914.1|7908.1|2
1653992070000|2022-05-31 10:14:30|7913.8|7907.8|7913.3|7907.3|7913.8|7907.8|7913.3|7907.3|1
1653992080000|2022-05-31 10:14:40|7913.6|7907.6|7917|7911|7917.1|7911.1|7913.6|7907.6|5
1653992090000|2022-05-31 10:14:50|7917.3|7911.3|7918|7912|7918|7912|7917.3|7911.3|1
1653992100000|2022-05-31 10:15:00|7917.7|7911.7|7915.1|7909.1|7917.7|7911.7|7915.1|7909.1|7
1653992110000|2022-05-31 10:15:10|7915.4|7909.4|7914.3|7908.3|7915.4|7909.4|7914.3|7908.3|0
1653992120000|2022-05-31 10:15:20|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|7914.6|7908.6|0
1653992130000|2022-05-31 10:15:30|7914.8|7908.8|7915.4|7909.4|7915.4|7909.4|7914.8|7908.8|0
1653992140000|2022-05-31 10:15:40|7915.6|7909.6|7915.6|7909.6|7916|7910|7915.6|7909.6|0
1653992150000|2022-05-31 10:15:50|7915.4|7909.4|7914.3|7908.3|7915.4|7909.4|7914.3|7908.3|0
1653992160000|2022-05-31 10:16:00|7915.4|7909.4|7913.3|7907.3|7915.6|7909.6|7913.3|7907.3|16
1653992170000|2022-05-31 10:16:10|7912.9|7906.9|7912.9|7906.9|7912.9|7906.9|7912.9|7906.9|0
1653992180000|2022-05-31 10:16:20|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|1
1653992190000|2022-05-31 10:16:30|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|7911.4|7905.4|0
1653992210000|2022-05-31 10:16:50|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|7911.6|7905.6|0
1653992220000|2022-05-31 10:17:00|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|7911.3|7905.3|0
1653992280000|2022-05-31 10:18:00|||||||||1
1653992300000|2022-05-31 10:18:20|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.5|7904.5|0
1653992310000|2022-05-31 10:18:30|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|7911.1|7905.1|0
1653992330000|2022-05-31 10:18:50|||||||||1
1653992340000|2022-05-31 10:19:00|7910.9|7904.9|7910.8|7904.8|7911.1|7905.1|7910.5|7904.5|4
1653992350000|2022-05-31 10:19:10|7910.5|7904.5|7910.3|7904.3|7910.5|7904.5|7910.3|7904.3|0
1653992360000|2022-05-31 10:19:20|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|7910.8|7904.8|0
1653992370000|2022-05-31 10:19:30|7911|7905|7911.3|7905.3|7911.3|7905.3|7911|7905|0
1653992380000|2022-05-31 10:19:40|7911|7905|7911|7905|7911|7905|7911|7905|8
1653992390000|2022-05-31 10:19:50|7910.2|7904.2|7911|7905|7911.2|7905.2|7910.2|7904.2|2
1653992400000|2022-05-31 10:20:00|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|2
1653992420000|2022-05-31 10:20:20|7911.2|7905.2|7910.8|7904.8|7911.2|7905.2|7910.8|7904.8|0
1653992430000|2022-05-31 10:20:30|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|7910.3|7904.3|0
1653992450000|2022-05-31 10:20:50|7910.8|7904.8|7903.9|7897.9|7911.2|7905.2|7901.9|7895.9|21
1653992460000|2022-05-31 10:21:00|7906.4|7896.4|7903.4|7897.4|7906.4|7898.4|7903.4|7896.4|1
1653992470000|2022-05-31 10:21:10|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|7903.7|7897.7|0
1653992490000|2022-05-31 10:21:30|7903.6|7897.6|7903.4|7897.4|7903.6|7897.6|7903.4|7897.4|0
1653992500000|2022-05-31 10:21:40|7903.9|7897.9|7902.6|7896.6|7903.9|7897.9|7902.6|7896.6|0
1653992510000|2022-05-31 10:21:50|7902.1|7896.1|7905.8|7899.8|7905.8|7899.8|7902.1|7896.1|2
1653992520000|2022-05-31 10:22:00|7906|7900|7906.7|7900.7|7906.9|7900.9|7906|7900|0
1653992530000|2022-05-31 10:22:10|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|7906.9|7900.9|0
1653992540000|2022-05-31 10:22:20|7907.2|7901.2|7907.2|7901.2|7907.2|7901.2|7907.2|7901.2|1
1653992550000|2022-05-31 10:22:30|7907.4|7901.4|7906.3|7900.3|7907.4|7901.4|7906.3|7900.3|6
1653992560000|2022-05-31 10:22:40|7903.6|7897.6|7902.9|7896.9|7903.6|7897.6|7902.9|7896.9|3
1653992580000|2022-05-31 10:23:00|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|0
1653992590000|2022-05-31 10:23:10|7902.9|7896.9|7903.3|7897.3|7903.3|7897.3|7902.6|7896.6|0
1653992600000|2022-05-31 10:23:20|7903|7897|7902.3|7896.3|7903|7897|7902.3|7896.3|0
1653992610000|2022-05-31 10:23:30|7902.6|7896.6|7903.1|7897.1|7903.1|7897.1|7902.3|7896.3|0
1653992630000|2022-05-31 10:23:50|7901.6|7895.6|7901.3|7895.3|7901.6|7895.6|7900.8|7894.8|1
1653992640000|2022-05-31 10:24:00|7900.8|7894.8|7900.6|7894.6|7901.3|7895.3|7900.6|7894.6|1
1653992650000|2022-05-31 10:24:10|7900.8|7894.8|7901.9|7895.9|7901.9|7895.9|7900.6|7894.6|0
1653992670000|2022-05-31 10:24:30|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|0
1653992680000|2022-05-31 10:24:40|7902.6|7896.6|7902.9|7896.9|7902.9|7896.9|7902.6|7896.6|0
1653992700000|2022-05-31 10:25:00|7903.1|7897.1|7901.8|7895.8|7903.1|7897.1|7901.8|7895.8|1
1653992710000|2022-05-31 10:25:10|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|0
1653992720000|2022-05-31 10:25:20|7902.3|7896.3|7901.8|7895.8|7902.3|7896.3|7901.8|7895.8|0
1653992730000|2022-05-31 10:25:30|7901.6|7895.6|7901.1|7895.1|7901.6|7895.6|7901.1|7895.1|0
1653992740000|2022-05-31 10:25:40|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|2
1653992750000|2022-05-31 10:25:50|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|7902.6|7896.6|0
1653992760000|2022-05-31 10:26:00|7902.9|7896.9|7905.4|7899.4|7905.4|7899.4|7902.9|7896.9|3
1653992780000|2022-05-31 10:26:20|7904.8|7898.8|7902.6|7896.6|7904.8|7898.8|7902.6|7896.6|8
1653992790000|2022-05-31 10:26:30|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|0
1653992800000|2022-05-31 10:26:40|7901.3|7895.3|7901.1|7895.1|7901.3|7895.3|7900.9|7894.9|1
1653992830000|2022-05-31 10:27:10|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|0
1653992840000|2022-05-31 10:27:20|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|0
1653992880000|2022-05-31 10:28:00|7901.8|7895.8|7903.1|7897.1|7903.3|7897.3|7901.8|7895.8|0
1653992900000|2022-05-31 10:28:20|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|7902.5|7896.5|0
1653992910000|2022-05-31 10:28:30|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|7902.8|7896.8|0
1653992930000|2022-05-31 10:28:50|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|1
1653992940000|2022-05-31 10:29:00|7903.5|7897.5|7903|7897|7903.5|7897.5|7903|7897|2
1653992950000|2022-05-31 10:29:10|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|7901.8|7895.8|1
1653993040000|2022-05-31 10:30:40|7902.6|7896.6|7903.8|7897.8|7903.8|7897.8|7902.6|7896.6|0
1653993050000|2022-05-31 10:30:50|7904.1|7898.1|7903.3|7897.3|7904.1|7898.1|7903.3|7897.3|0
1653993060000|2022-05-31 10:31:00|7903.1|7897.1|7903.8|7897.8|7903.8|7897.8|7903.1|7897.1|0
1653993070000|2022-05-31 10:31:10|7904.1|7898.1|7904.3|7898.3|7904.3|7898.3|7904.1|7898.1|8
1653993080000|2022-05-31 10:31:20|7901.4|7895.4|7900.3|7894.3|7901.4|7895.4|7900.3|7894.3|3
1653993090000|2022-05-31 10:31:30|||||||||2
1653993100000|2022-05-31 10:31:40|7900.6|7894.6|7900.6|7894.6|7900.8|7894.8|7900.6|7894.6|0
1653993120000|2022-05-31 10:32:00|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|0
1653993140000|2022-05-31 10:32:20|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|0
1653993160000|2022-05-31 10:32:40|7900.8|7894.8|7901.1|7895.1|7901.1|7895.1|7900.8|7894.8|0
1653993170000|2022-05-31 10:32:50|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|7900.8|7894.8|0
1653993180000|2022-05-31 10:33:00|7901.1|7895.1|7901.8|7895.8|7901.8|7895.8|7901.1|7895.1|0
1653993190000|2022-05-31 10:33:10|7901.7|7895.7|7902.6|7896.6|7902.8|7896.8|7901.7|7895.7|0
1653993230000|2022-05-31 10:33:50|7902.8|7896.8|7903.6|7897.6|7903.6|7897.6|7902.8|7896.8|0
1653993250000|2022-05-31 10:34:10|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|7903.5|7897.5|0
1653993280000|2022-05-31 10:34:40|7903.8|7897.8|7904|7898|7904|7898|7903.8|7897.8|0
1653993300000|2022-05-31 10:35:00|7907|7901|7905|7899|7907|7901|7903.6|7897.6|11
1653993310000|2022-05-31 10:35:10|7905.7|7899.7|7907.5|7901.5|7907.5|7901.5|7905.7|7899.7|0
1653993330000|2022-05-31 10:35:30|7907.8|7901.8|7908.8|7902.8|7908.8|7902.8|7907.8|7901.8|0
1653993340000|2022-05-31 10:35:40|7909|7903|7905.3|7899.3|7909|7903|7905.3|7899.3|1
1653993360000|2022-05-31 10:36:00|7905|7899|7905|7899|7905|7899|7905|7899|0
1653993370000|2022-05-31 10:36:10|7904.6|7898.6|7903.5|7897.5|7904.6|7898.6|7903.5|7897.5|0
1653993380000|2022-05-31 10:36:20|7903.3|7897.3|7904|7898|7904|7898|7903.3|7897.3|0
1653993390000|2022-05-31 10:36:30|7903.8|7897.8|7902.7|7896.7|7903.8|7897.8|7902.7|7896.7|0
1653993400000|2022-05-31 10:36:40|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|7903.2|7897.2|0
1653993420000|2022-05-31 10:37:00|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1653993430000|2022-05-31 10:37:10|7903.7|7897.7|7903.9|7897.9|7903.9|7897.9|7903.7|7897.7|0
1653993440000|2022-05-31 10:37:20|7904|7898|7904.2|7898.2|7904.2|7898.2|7904|7898|0
1653993450000|2022-05-31 10:37:30|7903.8|7897.8|7902.7|7896.7|7903.8|7897.8|7902.7|7896.7|0
1653993460000|2022-05-31 10:37:40|7902.9|7896.9|7903.7|7897.7|7903.7|7897.7|7902.9|7896.9|0
1653993490000|2022-05-31 10:38:10|7904.3|7898.3|7906.2|7900.2|7906.2|7900.2|7904.3|7898.3|1
1653993500000|2022-05-31 10:38:20|7906.8|7900.8|7911|7905|7911|7905|7906.8|7900.8|4
1653993510000|2022-05-31 10:38:30|7911.5|7905.5|7908.9|7902.9|7911.5|7905.5|7908.9|7902.9|5
1653993520000|2022-05-31 10:38:40|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|0
1653993530000|2022-05-31 10:38:50|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|1
1653993550000|2022-05-31 10:39:10|7906.4|7900.4|7906.7|7900.7|7906.7|7900.7|7906.2|7900.2|0
1653993570000|2022-05-31 10:39:30|7906.9|7900.9|7909.3|7903.3|7909.8|7903.8|7906.9|7900.9|0
1653993620000|2022-05-31 10:40:20|7909.5|7903.5|7909.7|7903.7|7909.7|7903.7|7909.5|7903.5|0
1653993630000|2022-05-31 10:40:30|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|7909.5|7903.5|0
1653993640000|2022-05-31 10:40:40|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|7909.2|7903.2|0
1653993650000|2022-05-31 10:40:50|7909.5|7903.5|7909.7|7903.7|7909.7|7903.7|7909.5|7903.5|0
1653993660000|2022-05-31 10:41:00|7909.2|7903.2|7904.7|7898.7|7909.2|7903.2|7904.7|7898.7|0
1653993670000|2022-05-31 10:41:10|7905|7899|7907.2|7901.2|7907.2|7901.2|7905|7899|0
1653993680000|2022-05-31 10:41:20|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|7906.7|7900.7|0
1653993700000|2022-05-31 10:41:40|7905.7|7899.7|7906.5|7900.5|7906.5|7900.5|7905.7|7899.7|0
1653993710000|2022-05-31 10:41:50|7906.7|7900.7|7907.7|7901.7|7907.7|7901.7|7906.7|7900.7|0
1653993720000|2022-05-31 10:42:00|7907.2|7901.2|7907.2|7901.2|7907.2|7901.2|7904.2|7898.2|2
1653993730000|2022-05-31 10:42:10|7908.2|7902.2|7904.6|7898.6|7908.2|7902.2|7904.6|7898.6|6
1653993750000|2022-05-31 10:42:30|7904.4|7898.4|7904.8|7898.8|7904.8|7898.8|7904.4|7898.4|0
1653993760000|2022-05-31 10:42:40|7905.2|7899.2|7904.3|7898.3|7905.2|7899.2|7903.9|7897.9|1
1653993770000|2022-05-31 10:42:50|7904.5|7898.5|7901.9|7895.9|7904.5|7898.5|7901.9|7895.9|3
1653993780000|2022-05-31 10:43:00|7901.7|7895.7|7899.9|7893.9|7901.7|7895.7|7898.8|7892.8|0
1653993790000|2022-05-31 10:43:10|7898.6|7892.6|7895.3|7889.3|7898.6|7892.6|7894.8|7888.8|5
1653993800000|2022-05-31 10:43:20|7895.1|7889.1|7894.8|7888.8|7895.1|7889.1|7894.8|7888.8|0
1653993810000|2022-05-31 10:43:30|7895.1|7889.1|7891.7|7885.7|7895.1|7889.1|7891.7|7885.7|3
1653993830000|2022-05-31 10:43:50|7891.5|7885.5|7891.7|7885.7|7891.7|7885.7|7891.5|7885.5|1
1653993870000|2022-05-31 10:44:30|7892|7886|7892.5|7886.5|7892.5|7886.5|7892|7886|2
1653993880000|2022-05-31 10:44:40|7892.2|7886.2|7892|7886|7892.2|7886.2|7892|7886|0
1653993890000|2022-05-31 10:44:50|7888.2|7882.2|7887.4|7881.4|7888.2|7882.2|7886.3|7880.3|4
1653993900000|2022-05-31 10:45:00|7887.2|7881.2|7885.9|7879.9|7887.2|7881.2|7885.9|7879.9|0
1653993910000|2022-05-31 10:45:10|7886.1|7880.1|7887.9|7881.9|7888.4|7882.4|7886.1|7880.1|0
1653993920000|2022-05-31 10:45:20|7887.4|7881.4|7886.9|7880.9|7887.4|7881.4|7886.9|7880.9|0
1653993930000|2022-05-31 10:45:30|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|1
1653993940000|2022-05-31 10:45:40|7888.4|7882.4|7889.4|7883.4|7890.1|7884.1|7887.9|7881.9|4
1653993950000|2022-05-31 10:45:50|7890.4|7884.4|7888.9|7882.9|7890.4|7884.4|7888.9|7882.9|0
1653993960000|2022-05-31 10:46:00|7889.1|7883.1|7889.4|7883.4|7889.4|7883.4|7889.1|7883.1|0
1653993970000|2022-05-31 10:46:10|7889.9|7883.9|7889.6|7883.6|7890.4|7884.4|7889.6|7883.6|0
1653993980000|2022-05-31 10:46:20|7889.4|7883.4|7889.4|7883.4|7890.1|7884.1|7889.4|7883.4|0
1653993990000|2022-05-31 10:46:30|7889.2|7883.2|7888.1|7882.1|7889.2|7883.2|7888.1|7882.1|1
1653994000000|2022-05-31 10:46:40|7889.6|7883.6|7889.1|7883.1|7889.6|7883.6|7889.1|7883.1|0
1653994010000|2022-05-31 10:46:50|7889.4|7883.4|7889.3|7883.3|7889.6|7883.6|7888.8|7882.8|2
1653994030000|2022-05-31 10:47:10|7890.4|7884.4|7890.5|7884.5|7890.5|7884.5|7890.1|7884.1|0
1653994040000|2022-05-31 10:47:20|7888.6|7882.6|7889.1|7883.1|7889.1|7883.1|7888.6|7882.6|1
1653994050000|2022-05-31 10:47:30|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1653994060000|2022-05-31 10:47:40|7887.8|7881.8|7887.1|7881.1|7887.8|7881.8|7887.1|7881.1|0
1653994080000|2022-05-31 10:48:00|7886.9|7880.9|7885.8|7879.8|7886.9|7880.9|7885.8|7879.8|0
1653994100000|2022-05-31 10:48:20|7887.1|7881.1|7888.1|7882.1|7888.1|7882.1|7887.1|7881.1|0
1653994110000|2022-05-31 10:48:30|7887.8|7881.8|7887.8|7881.8|7888.6|7882.6|7887.3|7881.3|0
1653994130000|2022-05-31 10:48:50|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|0
1653994140000|2022-05-31 10:49:00|7887.5|7881.5|7887.8|7881.8|7887.8|7881.8|7887.5|7881.5|3
1653994150000|2022-05-31 10:49:10|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1653994160000|2022-05-31 10:49:20|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1653994170000|2022-05-31 10:49:30|7888.6|7882.6|7889.1|7883.1|7889.1|7883.1|7888.6|7882.6|0
1653994200000|2022-05-31 10:50:00|7889.4|7883.4|7889.1|7883.1|7889.4|7883.4|7889.1|7883.1|0
1653994270000|2022-05-31 10:51:10|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|0
1653994280000|2022-05-31 10:51:20|7889.1|7883.1|7889.6|7883.6|7889.6|7883.6|7889.1|7883.1|0
1653994290000|2022-05-31 10:51:30|7890.1|7884.1|7889.8|7883.8|7890.1|7884.1|7889.8|7883.8|0
1653994300000|2022-05-31 10:51:40|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|0
1653994310000|2022-05-31 10:51:50|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|7890.3|7884.3|0
1653994320000|2022-05-31 10:52:00|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|7890.6|7884.6|0
1653994330000|2022-05-31 10:52:10|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|0
1653994340000|2022-05-31 10:52:20|7891.1|7885.1|7890.9|7884.9|7891.1|7885.1|7890.9|7884.9|1
1653994370000|2022-05-31 10:52:50|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|0
1653994380000|2022-05-31 10:53:00|7891.7|7885.7|7890.9|7884.9|7891.9|7885.9|7890.9|7884.9|4
1653994390000|2022-05-31 10:53:10|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7
1653994400000|2022-05-31 10:53:20|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|7890.9|7884.9|0
1653994410000|2022-05-31 10:53:30|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|7892.7|7886.7|3
1653994420000|2022-05-31 10:53:40|7892.4|7886.4|7892.7|7886.7|7892.7|7886.7|7892.4|7886.4|3
1653994460000|2022-05-31 10:54:20|7893.2|7887.2|7893.9|7887.9|7897.2|7891.2|7893.2|7887.2|2
1653994470000|2022-05-31 10:54:30|7894.1|7888.1|7895.9|7889.9|7895.9|7889.9|7894.1|7888.1|1
1653994480000|2022-05-31 10:54:40|7896.1|7890.1|7896.4|7890.4|7896.4|7890.4|7896.1|7890.1|0
1653994490000|2022-05-31 10:54:50|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|7895.2|7889.2|4
1653994520000|2022-05-31 10:55:20|7895.4|7889.4|7897.9|7891.9|7897.9|7891.9|7895.4|7889.4|1
1653994530000|2022-05-31 10:55:30|7897.7|7891.7|7897.9|7891.9|7897.9|7891.9|7897.7|7891.7|9
1653994540000|2022-05-31 10:55:40|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|7897.6|7891.6|0
1653994560000|2022-05-31 10:56:00|7899.4|7893.4|7898.4|7892.4|7899.4|7893.4|7898.4|7892.4|11
1653994580000|2022-05-31 10:56:20|7897.4|7891.4|7898.4|7892.4|7898.4|7892.4|7897.4|7891.4|2
1653994600000|2022-05-31 10:56:40|7898.6|7892.6|7898.1|7892.1|7898.6|7892.6|7898.1|7892.1|1
1653994610000|2022-05-31 10:56:50|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1653994630000|2022-05-31 10:57:10|7897.9|7891.9|7897.6|7891.6|7897.9|7891.9|7897.6|7891.6|2
1653994690000|2022-05-31 10:58:10|7897.9|7891.9|7898.1|7892.1|7898.1|7892.1|7897.9|7891.9|0
1653994700000|2022-05-31 10:58:20|7897.9|7891.9|7895.4|7889.4|7897.9|7891.9|7895.4|7889.4|15
1653994720000|2022-05-31 10:58:40|7896|7890|7895.4|7889.4|7896.1|7890.1|7895.4|7889.4|5
1653994730000|2022-05-31 10:58:50|7894.1|7888.1|7894.9|7888.9|7894.9|7888.9|7894.1|7888.1|0
1653994740000|2022-05-31 10:59:00|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1653994750000|2022-05-31 10:59:10|7894.4|7888.4|7894.9|7888.9|7895.4|7889.4|7894.4|7888.4|0
1653994780000|2022-05-31 10:59:40|7895.8|7889.8|7894.9|7888.9|7895.8|7889.8|7894.9|7888.9|1
1653994800000|2022-05-31 11:00:00|7894.4|7888.4|7895.6|7889.6|7895.6|7889.6|7894.3|7888.3|1
1653994810000|2022-05-31 11:00:10|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653994820000|2022-05-31 11:00:20|7895.6|7889.6|7898.1|7892.1|7898.1|7892.1|7895.6|7889.6|0
1653994830000|2022-05-31 11:00:30|7898.3|7892.3|7897.2|7891.2|7898.3|7892.3|7897.2|7891.2|9
1653994840000|2022-05-31 11:00:40|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1653994850000|2022-05-31 11:00:50|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1653994860000|2022-05-31 11:01:00|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1653994870000|2022-05-31 11:01:10|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|0
1653994890000|2022-05-31 11:01:30|7895.3|7889.3|7895.9|7889.9|7895.9|7889.9|7895.1|7889.1|0
1653994900000|2022-05-31 11:01:40|7895.8|7889.8|7896.1|7890.1|7896.4|7890.4|7895.8|7889.8|0
1653994920000|2022-05-31 11:02:00|7896.4|7890.4|7896.9|7890.9|7896.9|7890.9|7896.4|7890.4|0
1653994930000|2022-05-31 11:02:10|7896.1|7890.1|7896.1|7890.1|7896.9|7890.9|7896.1|7890.1|0
1653994950000|2022-05-31 11:02:30|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|7895.6|7889.6|0
1653994980000|2022-05-31 11:03:00|7894.3|7888.3|7893.2|7887.2|7894.3|7888.3|7892.4|7886.4|4
1653995010000|2022-05-31 11:03:30|7893.5|7887.5|7893.7|7887.7|7893.7|7887.7|7893.5|7887.5|0
1653995020000|2022-05-31 11:03:40|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|0
1653995060000|2022-05-31 11:04:20|7894.1|7888.1|7894.4|7888.4|7894.4|7888.4|7894.1|7888.1|0
1653995070000|2022-05-31 11:04:30|7894.6|7888.6|7894.8|7888.8|7894.8|7888.8|7894.6|7888.6|0
1653995080000|2022-05-31 11:04:40|7895.1|7889.1|7894.8|7888.8|7895.1|7889.1|7894.8|7888.8|0
1653995090000|2022-05-31 11:04:50|7895.1|7889.1|7895.8|7889.8|7895.8|7889.8|7895.1|7889.1|0
1653995100000|2022-05-31 11:05:00|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|0
1653995120000|2022-05-31 11:05:20|7895.9|7889.9|7895.8|7889.8|7895.9|7889.9|7895.6|7889.6|0
1653995130000|2022-05-31 11:05:30|7896.1|7890.1|7895.6|7889.6|7896.1|7890.1|7895.6|7889.6|1
1653995140000|2022-05-31 11:05:40|7895.8|7889.8|7895.2|7889.2|7896.3|7890.3|7894.9|7888.9|12
1653995150000|2022-05-31 11:05:50|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.4|7888.4|0
1653995160000|2022-05-31 11:06:00|7894.4|7888.4|7893.2|7887.2|7894.4|7888.4|7893.2|7887.2|0
1653995170000|2022-05-31 11:06:10|7892.6|7886.6|7892.9|7886.9|7892.9|7886.9|7892.2|7886.2|0
1653995180000|2022-05-31 11:06:20|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653995190000|2022-05-31 11:06:30|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653995200000|2022-05-31 11:06:40|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653995210000|2022-05-31 11:06:50|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1653995220000|2022-05-31 11:07:00|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|7893.1|7887.1|0
1653995230000|2022-05-31 11:07:10|7893.6|7887.6|7893.2|7887.2|7894.1|7888.1|7892.6|7886.6|1
1653995240000|2022-05-31 11:07:20|7893|7887|7890.3|7884.3|7893|7887|7890.3|7884.3|17
1653995260000|2022-05-31 11:07:40|7890.5|7884.5|7891|7885|7891|7885|7890.5|7884.5|0
1653995270000|2022-05-31 11:07:50|7891.2|7885.2|7893.5|7887.5|7893.5|7887.5|7891.2|7885.2|0
1653995280000|2022-05-31 11:08:00|7893.7|7887.7|7892.5|7886.5|7893.9|7887.9|7892.5|7886.5|5
1653995300000|2022-05-31 11:08:20|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1653995310000|2022-05-31 11:08:30|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653995330000|2022-05-31 11:08:50|7892.5|7886.5|7892.3|7886.3|7892.5|7886.5|7892|7886|0
1653995340000|2022-05-31 11:09:00|7892|7886|7892|7886|7892.3|7886.3|7892|7886|0
1653995350000|2022-05-31 11:09:10|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|7892.3|7886.3|0
1653995370000|2022-05-31 11:09:30|7892|7886|7891.8|7885.8|7892|7886|7891.8|7885.8|0
1653995380000|2022-05-31 11:09:40|7892|7886|7890.5|7884.5|7892|7886|7890.5|7884.5|0
1653995400000|2022-05-31 11:10:00|7890.3|7884.3|7892.8|7886.8|7892.8|7886.8|7890.3|7884.3|1
1653995410000|2022-05-31 11:10:10|7892.5|7886.5|7893.8|7887.8|7893.8|7887.8|7892.5|7886.5|0
1653995420000|2022-05-31 11:10:20|7893.3|7887.3|7893.8|7887.8|7893.8|7887.8|7893|7887|0
1653995430000|2022-05-31 11:10:30|7894.3|7888.3|7894|7888|7894.3|7888.3|7894|7888|0
1653995440000|2022-05-31 11:10:40|7894.2|7888.2|7894.8|7888.8|7895|7889|7893.8|7887.8|0
1653995450000|2022-05-31 11:10:50|7895|7889|7895|7889|7895|7889|7895|7889|0
1653995460000|2022-05-31 11:11:00|7894.5|7888.5|7894.3|7888.3|7895|7889|7894.3|7888.3|0
1653995470000|2022-05-31 11:11:10|7894|7888|7897.3|7891.3|7898|7892|7894|7888|6
1653995480000|2022-05-31 11:11:20|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|0
1653995500000|2022-05-31 11:11:40|7898|7892|7897.3|7891.3|7898|7892|7897.3|7891.3|4
1653995520000|2022-05-31 11:12:00|7896.5|7890.5|7896.8|7890.8|7897.5|7891.5|7896.5|7890.5|1
1653995530000|2022-05-31 11:12:10|7897|7891|7897|7891|7897|7891|7897|7891|0
1653995550000|2022-05-31 11:12:30|7896.8|7890.8|7896.5|7890.5|7896.8|7890.8|7895|7889|1
1653995560000|2022-05-31 11:12:40|7896.8|7890.8|7897|7891|7897|7891|7896.8|7890.8|0
1653995570000|2022-05-31 11:12:50|7896.8|7890.8|7895.8|7889.8|7896.8|7890.8|7895.8|7889.8|5
1653995580000|2022-05-31 11:13:00|7896|7890|7895.5|7889.5|7896|7890|7895.5|7889.5|0
1653995590000|2022-05-31 11:13:10|7895.3|7889.3|7894.5|7888.5|7895.3|7889.3|7894.5|7888.5|0
1653995600000|2022-05-31 11:13:20|7894.7|7888.7|7891|7885|7894.7|7888.7|7890.7|7884.7|4
1653995610000|2022-05-31 11:13:30|7890.8|7884.8|7890.3|7884.3|7890.8|7884.8|7890.3|7884.3|0
1653995630000|2022-05-31 11:13:50|7890|7884|7890.7|7884.7|7890.7|7884.7|7890|7884|0
1653995640000|2022-05-31 11:14:00|7891.2|7885.2|7890.5|7884.5|7891.2|7885.2|7890.5|7884.5|2
1653995650000|2022-05-31 11:14:10|7891|7885|7891|7885|7891.2|7885.2|7891|7885|1
1653995660000|2022-05-31 11:14:20|7891.2|7885.2|7891.5|7885.5|7891.5|7885.5|7891.2|7885.2|0
1653995670000|2022-05-31 11:14:30|7892.4|7886.4|7892.7|7886.7|7893|7887|7892|7886|3
1653995680000|2022-05-31 11:14:40|7893|7887|7892.7|7886.7|7893|7887|7892.7|7886.7|0
1653995690000|2022-05-31 11:14:50|7893|7887|7892.7|7886.7|7893|7887|7892.7|7886.7|0
1653995700000|2022-05-31 11:15:00|7891.7|7885.7|7891.5|7885.5|7892|7886|7890|7884|7
1653995710000|2022-05-31 11:15:10|7892|7886|7892.3|7886.3|7892.3|7886.3|7889.5|7883.5|5
1653995730000|2022-05-31 11:15:30|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1653995740000|2022-05-31 11:15:40|7891.1|7885.1|7887.7|7881.7|7891.1|7885.1|7887.7|7881.7|2
1653995760000|2022-05-31 11:16:00|7887.5|7881.5|7886.5|7880.5|7887.5|7881.5|7886.5|7880.5|7
1653995780000|2022-05-31 11:16:20|7883.9|7877.9|7883.4|7877.4|7883.9|7877.9|7883.4|7877.4|12
1653995790000|2022-05-31 11:16:30|7883.1|7877.1|7883.5|7877.5|7883.5|7877.5|7883.1|7877.1|8
1653995810000|2022-05-31 11:16:50|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|0
1653995820000|2022-05-31 11:17:00|7884|7878|7883.5|7877.5|7884|7878|7883.5|7877.5|0
1653995830000|2022-05-31 11:17:10|7882.7|7876.7|7883.7|7877.7|7883.7|7877.7|7882.5|7876.5|2
1653995840000|2022-05-31 11:17:20|7883.5|7877.5|7884|7878|7884|7878|7883.5|7877.5|0
1653995860000|2022-05-31 11:17:40|7884.2|7878.2|7886.2|7880.2|7886.2|7880.2|7883.7|7877.7|4
1653995880000|2022-05-31 11:18:00|7886.5|7880.5|7884.7|7878.7|7886.5|7880.5|7884.7|7878.7|3
1653995900000|2022-05-31 11:18:20|7884.2|7878.2|7882.2|7876.2|7884.2|7878.2|7882.2|7876.2|1
1653995910000|2022-05-31 11:18:30|7882|7876|7882.2|7876.2|7882.2|7876.2|7882|7876|0
1653995940000|2022-05-31 11:19:00|7882|7876|7883.2|7877.2|7883.2|7877.2|7882|7876|1
1653995960000|2022-05-31 11:19:20|7882.7|7876.7|7882.7|7876.7|7882.7|7876.7|7882.7|7876.7|0
1653995980000|2022-05-31 11:19:40|||||||||1
1653995990000|2022-05-31 11:19:50|7883|7877|7884.7|7878.7|7884.7|7878.7|7883|7877|0
1653996010000|2022-05-31 11:20:10|7885|7879|7885|7879|7885|7879|7885|7879|0
1653996040000|2022-05-31 11:20:40|7885.2|7879.2|7886.2|7880.2|7886.2|7880.2|7885.2|7879.2|3
1653996070000|2022-05-31 11:21:10|7885.4|7879.4|7884|7878|7885.4|7879.4|7884|7878|4
1653996080000|2022-05-31 11:21:20|7884.5|7878.5|7884.7|7878.7|7885|7879|7884.5|7878.5|0
1653996090000|2022-05-31 11:21:30|7884.5|7878.5|7884.7|7878.7|7884.7|7878.7|7884.5|7878.5|0
1653996100000|2022-05-31 11:21:40|||||||||1
1653996110000|2022-05-31 11:21:50|7884.4|7878.4|7886.9|7880.9|7886.9|7880.9|7884.4|7878.4|0
1653996120000|2022-05-31 11:22:00|7886.7|7880.7|7886.9|7880.9|7886.9|7880.9|7885.9|7879.9|0
1653996140000|2022-05-31 11:22:20|7887.2|7881.2|7887.9|7881.9|7887.9|7881.9|7887.2|7881.2|0
1653996160000|2022-05-31 11:22:40|7888.2|7882.2|7888.2|7882.2|7888.2|7882.2|7887.9|7881.9|0
1653996170000|2022-05-31 11:22:50|7888.5|7882.5|7888.7|7882.7|7888.7|7882.7|7888.5|7882.5|0
1653996180000|2022-05-31 11:23:00|7888.2|7882.2|7887.9|7881.9|7888.2|7882.2|7887.4|7881.4|1
1653996210000|2022-05-31 11:23:30|7892.1|7886.1|7892.8|7886.8|7892.8|7886.8|7892.1|7886.1|4
1653996220000|2022-05-31 11:23:40|7893.8|7887.8|7893.7|7887.7|7894.6|7888.6|7893.3|7887.3|0
1653996230000|2022-05-31 11:23:50|7894.2|7888.2|7893.3|7887.3|7896.1|7890.1|7893.3|7887.3|6
1653996240000|2022-05-31 11:24:00|7893|7887|7892|7886|7893|7887|7891.4|7885.4|2
1653996250000|2022-05-31 11:24:10|7892.6|7886.6|7891.2|7885.2|7892.6|7886.6|7891.2|7885.2|0
1653996300000|2022-05-31 11:25:00|7891|7885|7894|7888|7894|7888|7891|7885|1
1653996310000|2022-05-31 11:25:10|7893.3|7887.3|7895|7889|7895|7889|7893.2|7887.2|0
1653996340000|2022-05-31 11:25:40|7895.2|7889.2|7895.5|7889.5|7895.5|7889.5|7895.2|7889.2|0
1653996360000|2022-05-31 11:26:00|7895.7|7889.7|7896.2|7890.2|7896.2|7890.2|7895.6|7889.6|0
1653996370000|2022-05-31 11:26:10|7897|7891|7898|7892|7898|7892|7897|7891|0
1653996380000|2022-05-31 11:26:20|7897.7|7891.7|7897.5|7891.5|7898|7892|7897.5|7891.5|0
1653996390000|2022-05-31 11:26:30|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|2
1653996400000|2022-05-31 11:26:40|7895.2|7889.2|7896.5|7890.5|7896.5|7890.5|7895.2|7889.2|2
1653996410000|2022-05-31 11:26:50|7896.2|7890.2|7896.5|7890.5|7896.5|7890.5|7896.2|7890.2|0
1653996420000|2022-05-31 11:27:00|7896.7|7890.7|7898.2|7892.2|7898.2|7892.2|7896.7|7890.7|5
1653996440000|2022-05-31 11:27:20|7898|7892|7897.7|7891.7|7898|7892|7897.7|7891.7|0
1653996450000|2022-05-31 11:27:30|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|7897.4|7891.4|0
1653996480000|2022-05-31 11:28:00|7896.2|7890.2|7899.1|7893.1|7899.1|7893.1|7896.2|7890.2|9
1653996490000|2022-05-31 11:28:10|7899.4|7893.4|7909.4|7903.4|7909.4|7903.4|7898.9|7892.9|11
1653996500000|2022-05-31 11:28:20|7904.6|7898.6|7906.4|7900.4|7906.4|7900.4|7904.6|7898.6|1
1653996510000|2022-05-31 11:28:30|7906.1|7900.1|7905.9|7899.9|7906.4|7900.4|7905.3|7899.3|0
1653996520000|2022-05-31 11:28:40|7906.4|7900.4|7905|7899|7906.4|7900.4|7905|7899|0
1653996530000|2022-05-31 11:28:50|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|7905.5|7899.5|0
1653996540000|2022-05-31 11:29:00|7905.7|7899.7|7907.8|7901.8|7908.4|7902.4|7905.7|7899.7|0
1653996550000|2022-05-31 11:29:10|7908.4|7902.4|7907.8|7901.8|7908.4|7902.4|7906|7900|2
1653996560000|2022-05-31 11:29:20|7907.5|7901.5|7908|7902|7908.3|7902.3|7907.5|7901.5|0
1653996570000|2022-05-31 11:29:30|7908.6|7902.6|7909.3|7903.3|7909.3|7903.3|7908|7902|0
1653996580000|2022-05-31 11:29:40|7909.1|7903.1|7908.5|7902.5|7909.1|7903.1|7908.5|7902.5|0
1653996590000|2022-05-31 11:29:50|7908.8|7902.8|7908.3|7902.3|7909.1|7903.1|7908.3|7902.3|0
1653996600000|2022-05-31 11:30:00|7908.1|7902.1|7907.8|7901.8|7908.1|7902.1|7907.8|7901.8|0
1653996610000|2022-05-31 11:30:10|7907.6|7901.6|7908.8|7902.8|7909.3|7903.3|7907.3|7901.3|0
1653996620000|2022-05-31 11:30:20|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|7909.1|7903.1|0
1653996630000|2022-05-31 11:30:30|7909.7|7903.7|7910.6|7904.6|7910.6|7904.6|7909.7|7903.7|1
1653996640000|2022-05-31 11:30:40|7910.8|7904.8|7910.6|7904.6|7911.6|7905.6|7910.6|7904.6|0
1653996660000|2022-05-31 11:31:00|7910.1|7904.1|7907.9|7901.9|7910.1|7904.1|7907.1|7901.1|1
1653996670000|2022-05-31 11:31:10|7907.6|7901.6|7909.6|7903.6|7909.6|7903.6|7907.1|7901.1|2
1653996680000|2022-05-31 11:31:20|7910.1|7904.1|7909.8|7903.8|7910.1|7904.1|7909.8|7903.8|0
1653996690000|2022-05-31 11:31:30|7908.5|7902.5|7909|7903|7909|7903|7908.5|7902.5|1
1653996700000|2022-05-31 11:31:40|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1653996720000|2022-05-31 11:32:00|7909|7903|7907|7901|7909|7903|7907|7901|0
1653996730000|2022-05-31 11:32:10|7907.6|7901.6|7905.8|7899.8|7907.6|7901.6|7905.6|7899.6|0
1653996750000|2022-05-31 11:32:30|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|7906.1|7900.1|0
1653996770000|2022-05-31 11:32:50|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1653996780000|2022-05-31 11:33:00|7906.8|7900.8|7906.6|7900.6|7907.1|7901.1|7906.1|7900.1|2
1653996790000|2022-05-31 11:33:10|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|0
1653996810000|2022-05-31 11:33:30|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|7907.8|7901.8|0
1653996820000|2022-05-31 11:33:40|7908.6|7902.6|7910.3|7904.3|7910.3|7904.3|7908.6|7902.6|1
1653996830000|2022-05-31 11:33:50|7910.8|7904.8|7911.1|7905.1|7911.1|7905.1|7910.8|7904.8|0
1653996840000|2022-05-31 11:34:00|7910.8|7904.8|7907.5|7901.5|7910.8|7904.8|7907.5|7901.5|5
1653996850000|2022-05-31 11:34:10|7908.1|7902.1|7909.3|7903.3|7909.6|7903.6|7908.1|7902.1|1
1653996860000|2022-05-31 11:34:20|7908.1|7902.1|7908.8|7902.8|7909.1|7903.1|7908.1|7902.1|1
1653996870000|2022-05-31 11:34:30|7906.8|7900.8|7907.6|7901.6|7908.3|7902.3|7906.8|7900.8|1
1653996880000|2022-05-31 11:34:40|7907.3|7901.3|7906|7900|7907.3|7901.3|7906|7900|0
1653996890000|2022-05-31 11:34:50|7905.8|7899.8|7903.3|7897.3|7905.8|7899.8|7903.3|7897.3|1
1653996900000|2022-05-31 11:35:00|7902.8|7896.8|7901.6|7895.6|7902.8|7896.8|7901.6|7895.6|0
1653996910000|2022-05-31 11:35:10|7902.3|7896.3|7902.8|7896.8|7902.8|7896.8|7902.3|7896.3|0
1653996920000|2022-05-31 11:35:20|7902.6|7896.6|7902.3|7896.3|7902.6|7896.6|7902.3|7896.3|0
1653996930000|2022-05-31 11:35:30|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.6|7895.6|0
1653996940000|2022-05-31 11:35:40|7902.3|7896.3|7902.3|7896.3|7903.1|7897.1|7901.8|7895.8|0
1653996950000|2022-05-31 11:35:50|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|0
1653996960000|2022-05-31 11:36:00|7902.6|7896.6|7902.8|7896.8|7903.3|7897.3|7902.6|7896.6|0
1653996970000|2022-05-31 11:36:10|7902.6|7896.6|7903.3|7897.3|7903.3|7897.3|7902.3|7896.3|0
1653996980000|2022-05-31 11:36:20|7903.5|7897.5|7903.8|7897.8|7903.8|7897.8|7903.5|7897.5|0
1653996990000|2022-05-31 11:36:30|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|7904.1|7898.1|0
1653997000000|2022-05-31 11:36:40|7904.3|7898.3|7901.3|7895.3|7904.3|7898.3|7901.1|7895.1|1
1653997010000|2022-05-31 11:36:50|7901.6|7895.6|7902.1|7896.1|7902.1|7896.1|7901.3|7895.3|0
1653997020000|2022-05-31 11:37:00|7902.3|7896.3|7900.3|7894.3|7902.3|7896.3|7899.6|7893.6|3
1653997030000|2022-05-31 11:37:10|7900.1|7894.1|7899.8|7893.8|7900.1|7894.1|7899.8|7893.8|0
1653997040000|2022-05-31 11:37:20|7899.6|7893.6|7899.3|7893.3|7899.6|7893.6|7898.8|7892.8|0
1653997050000|2022-05-31 11:37:30|7899.1|7893.1|7900.1|7894.1|7900.1|7894.1|7899.1|7893.1|1
1653997060000|2022-05-31 11:37:40|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1653997070000|2022-05-31 11:37:50|7899.8|7893.8|7900|7894|7900|7894|7899.8|7893.8|0
1653997080000|2022-05-31 11:38:00|7900.3|7894.3|7900.8|7894.8|7901.3|7895.3|7900.3|7894.3|0
1653997140000|2022-05-31 11:39:00|7900.5|7894.5|7901.5|7895.5|7902.2|7896.2|7900.5|7894.5|5
1653997150000|2022-05-31 11:39:10|7901.8|7895.8|7901.8|7895.8|7902.1|7896.1|7901.8|7895.8|0
1653997160000|2022-05-31 11:39:20|7902.1|7896.1|7901.8|7895.8|7902.1|7896.1|7901.8|7895.8|1
1653997180000|2022-05-31 11:39:40|7901.5|7895.5|7902.3|7896.3|7902.5|7896.5|7901.5|7895.5|1
1653997190000|2022-05-31 11:39:50|7902.8|7896.8|7901|7895|7903.3|7897.3|7901|7895|9
1653997200000|2022-05-31 11:40:00|7899.6|7893.6|7900|7894|7900.5|7894.5|7899.2|7893.2|8
1653997210000|2022-05-31 11:40:10|7900.5|7894.5|7900|7894|7900.5|7894.5|7900|7894|2
1653997220000|2022-05-31 11:40:20|7899.8|7893.8|7895|7889|7900|7894|7894.7|7888.7|9
1653997230000|2022-05-31 11:40:30|7895.3|7889.3|7895.5|7889.5|7895.8|7889.8|7895.3|7889.3|5
1653997240000|2022-05-31 11:40:40|7895|7889|7895|7889|7895|7889|7895|7889|0
1653997260000|2022-05-31 11:41:00|7894.5|7888.5|7894|7888|7894.5|7888.5|7894|7888|0
1653997270000|2022-05-31 11:41:10|7893.7|7887.7|7895|7889|7895|7889|7893.7|7887.7|2
1653997300000|2022-05-31 11:41:40|7896|7890|7896|7890|7896|7890|7896|7890|1
1653997310000|2022-05-31 11:41:50|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|7895.7|7889.7|0
1653997320000|2022-05-31 11:42:00|7895.9|7889.9|7896.2|7890.2|7896.2|7890.2|7895.9|7889.9|0
1653997330000|2022-05-31 11:42:10|7896.7|7890.7|7896|7890|7897|7891|7896|7890|1
1653997340000|2022-05-31 11:42:20|7895.5|7889.5|7894.8|7888.8|7895.5|7889.5|7894.3|7888.3|1
1653997370000|2022-05-31 11:42:50|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|0
1653997390000|2022-05-31 11:43:10|7895.5|7889.5|7895|7889|7895.5|7889.5|7895|7889|0
1653997400000|2022-05-31 11:43:20|7894.5|7888.5|7894.8|7888.8|7895|7889|7894.5|7888.5|0
1653997410000|2022-05-31 11:43:30|7894.5|7888.5|7894|7888|7894.5|7888.5|7894|7888|0
1653997430000|2022-05-31 11:43:50|7895|7889|7895.8|7889.8|7895.8|7889.8|7894.8|7888.8|1
1653997440000|2022-05-31 11:44:00|7895.2|7889.2|7896.2|7890.2|7896.2|7890.2|7895.2|7889.2|0
1653997450000|2022-05-31 11:44:10|7896.5|7890.5|7897|7891|7897|7891|7896.5|7890.5|0
1653997460000|2022-05-31 11:44:20|7896.5|7890.5|7895|7889|7896.5|7890.5|7895|7889|1
1653997470000|2022-05-31 11:44:30|7896.5|7890.5|7897|7891|7897|7891|7896.5|7890.5|2
1653997480000|2022-05-31 11:44:40|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1653997490000|2022-05-31 11:44:50|7897.5|7891.5|7897.5|7891.5|7898.3|7892.3|7897.5|7891.5|0
1653997500000|2022-05-31 11:45:00|7898.3|7892.3|7898.5|7892.5|7898.5|7892.5|7898.3|7892.3|0
1653997520000|2022-05-31 11:45:20|7898.8|7892.8|7900.3|7894.3|7900.6|7894.6|7898.8|7892.8|1
1653997530000|2022-05-31 11:45:30|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1653997540000|2022-05-31 11:45:40|7898.6|7892.6|7898.8|7892.8|7898.8|7892.8|7898.3|7892.3|2
1653997560000|2022-05-31 11:46:00|7898.5|7892.5|7897.5|7891.5|7898.5|7892.5|7897.5|7891.5|0
1653997570000|2022-05-31 11:46:10|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|7897.3|7891.3|0
1653997590000|2022-05-31 11:46:30|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|7897.8|7891.8|0
1653997610000|2022-05-31 11:46:50|7897.7|7891.7|7898.5|7892.5|7898.5|7892.5|7897.5|7891.5|2
1653997620000|2022-05-31 11:47:00|7897|7891|7894.7|7888.7|7897|7891|7894.7|7888.7|4
1653997630000|2022-05-31 11:47:10|7894.2|7888.2|7895|7889|7895|7889|7894.2|7888.2|0
1653997640000|2022-05-31 11:47:20|7894.5|7888.5|7895|7889|7895.2|7889.2|7894.5|7888.5|0
1653997650000|2022-05-31 11:47:30|7894.2|7888.2|7896.3|7890.3|7896.3|7890.3|7894.2|7888.2|0
1653997660000|2022-05-31 11:47:40|7896|7890|7897.2|7891.2|7897.6|7891.6|7896|7890|0
1653997670000|2022-05-31 11:47:50|7897.5|7891.5|7896.5|7890.5|7898|7892|7896.5|7890.5|0
1653997680000|2022-05-31 11:48:00|7896.7|7890.7|7897.2|7891.2|7897.2|7891.2|7896.7|7890.7|0
1653997700000|2022-05-31 11:48:20|7898|7892|7898.5|7892.5|7898.5|7892.5|7898|7892|0
1653997710000|2022-05-31 11:48:30|7897.2|7891.2|7897.7|7891.7|7897.7|7891.7|7897.2|7891.2|15
1653997720000|2022-05-31 11:48:40|7898.5|7892.5|7898.5|7892.5|7898.7|7892.7|7898.5|7892.5|2
1653997730000|2022-05-31 11:48:50|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|0
1653997740000|2022-05-31 11:49:00|7897.9|7891.9|7898|7892|7898.3|7892.3|7897.9|7891.9|8
1653997750000|2022-05-31 11:49:10|7897.7|7891.7|7899.5|7893.5|7899.5|7893.5|7897.7|7891.7|1
1653997760000|2022-05-31 11:49:20|7899.2|7893.2|7898.7|7892.7|7899.2|7893.2|7898.2|7892.2|0
1653997770000|2022-05-31 11:49:30|7899.6|7893.6|7898.7|7892.7|7899.6|7893.6|7898.7|7892.7|1
1653997780000|2022-05-31 11:49:40|7898.2|7892.2|7898.7|7892.7|7898.7|7892.7|7898.2|7892.2|0
1653997790000|2022-05-31 11:49:50|7899|7893|7899|7893|7899|7893|7899|7893|0
1653997800000|2022-05-31 11:50:00|7898.5|7892.5|7897.7|7891.7|7898.5|7892.5|7897.7|7891.7|0
1653997810000|2022-05-31 11:50:10|7894.5|7888.5|7894.7|7888.7|7895|7889|7894.5|7888.5|2
1653997830000|2022-05-31 11:50:30|7894.5|7888.5|7893.7|7887.7|7894.5|7888.5|7893.7|7887.7|0
1653997840000|2022-05-31 11:50:40|7894|7888|7894.7|7888.7|7894.7|7888.7|7894|7888|0
1653997850000|2022-05-31 11:50:50|7894.2|7888.2|7892.7|7886.7|7894.2|7888.2|7891.9|7885.9|1
1653997860000|2022-05-31 11:51:00|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1653997870000|2022-05-31 11:51:10|7892.7|7886.7|7892|7886|7892.7|7886.7|7892|7886|1
1653997880000|2022-05-31 11:51:20|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|0
1653997890000|2022-05-31 11:51:30|7892|7886|7893.5|7887.5|7893.9|7887.9|7892|7886|2
1653997900000|2022-05-31 11:51:40|7893.3|7887.3|7892.2|7886.2|7893.3|7887.3|7892.2|7886.2|0
1653997910000|2022-05-31 11:51:50|7892.5|7886.5|7892.7|7886.7|7892.7|7886.7|7892.5|7886.5|1
1653997920000|2022-05-31 11:52:00|7893|7887|7892.7|7886.7|7893|7887|7892.7|7886.7|0
1653997930000|2022-05-31 11:52:10|7892.1|7886.1|7892.5|7886.5|7892.5|7886.5|7892.1|7886.1|1
1653997940000|2022-05-31 11:52:20|7892.7|7886.7|7895|7889|7895|7889|7892.7|7886.7|2
1653997950000|2022-05-31 11:52:30|7894.7|7888.7|7896.6|7890.6|7896.6|7890.6|7894.7|7888.7|3
1653997970000|2022-05-31 11:52:50|7895.4|7889.4|7895.4|7889.4|7896.4|7890.4|7895.4|7889.4|0
1653997980000|2022-05-31 11:53:00|7895.7|7889.7|7899.4|7893.4|7899.4|7893.4|7895.7|7889.7|2
1653997990000|2022-05-31 11:53:10|7899.7|7893.7|7900.7|7894.7|7900.9|7894.9|7899.7|7893.7|0
1653998010000|2022-05-31 11:53:30|7900.4|7894.4|7899.9|7893.9|7900.4|7894.4|7899.1|7893.1|8
1653998020000|2022-05-31 11:53:40|7899.7|7893.7|7899.2|7893.2|7899.7|7893.7|7898.9|7892.9|0
1653998040000|2022-05-31 11:54:00|7898.9|7892.9|7897.1|7891.1|7899.2|7893.2|7897.1|7891.1|2
1653998050000|2022-05-31 11:54:10|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|7896.9|7890.9|0
1653998060000|2022-05-31 11:54:20|7897.4|7891.4|7898.4|7892.4|7898.4|7892.4|7897.4|7891.4|0
1653998080000|2022-05-31 11:54:40|7897.9|7891.9|7898.9|7892.9|7899.2|7893.2|7897.9|7891.9|0
1653998090000|2022-05-31 11:54:50|7899.2|7893.2|7899.7|7893.7|7899.7|7893.7|7899.2|7893.2|52
1653998100000|2022-05-31 11:55:00|7899.4|7893.4|7898.9|7892.9|7899.4|7893.4|7898.4|7892.4|0
1653998110000|2022-05-31 11:55:10|7899.2|7893.2|7899.4|7893.4|7899.4|7893.4|7899.2|7893.2|0
1653998130000|2022-05-31 11:55:30|7899.2|7893.2|7899.4|7893.4|7899.4|7893.4|7899.2|7893.2|1
1653998140000|2022-05-31 11:55:40|7898.8|7892.8|7899.4|7893.4|7899.4|7893.4|7898.7|7892.7|51
1653998150000|2022-05-31 11:55:50|7899.2|7893.2|7898.7|7892.7|7899.2|7893.2|7897.9|7891.9|0
1653998160000|2022-05-31 11:56:00|7898.4|7892.4|7898.7|7892.7|7898.9|7892.9|7898.4|7892.4|0
1653998170000|2022-05-31 11:56:10|7898.9|7892.9|7899.1|7893.1|7899.1|7893.1|7898.9|7892.9|0
1653998180000|2022-05-31 11:56:20|7899.4|7893.4|7898.8|7892.8|7899.4|7893.4|7898.8|7892.8|1
1653998190000|2022-05-31 11:56:30|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|7899.7|7893.7|1
1653998200000|2022-05-31 11:56:40|7899.4|7893.4|7899.7|7893.7|7899.7|7893.7|7899.1|7893.1|2
1653998210000|2022-05-31 11:56:50|7899.9|7893.9|7898.9|7892.9|7899.9|7893.9|7898.9|7892.9|3
1653998220000|2022-05-31 11:57:00|7898.4|7892.4|7896.9|7890.9|7898.4|7892.4|7896.9|7890.9|11
1653998230000|2022-05-31 11:57:10|7896.7|7890.7|7895.6|7889.6|7896.7|7890.7|7895.6|7889.6|0
1653998240000|2022-05-31 11:57:20|7896.2|7890.2|7896.1|7890.1|7896.4|7890.4|7896.1|7890.1|5
1653998270000|2022-05-31 11:57:50|||||||||1
1653998280000|2022-05-31 11:58:00|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|7895.8|7889.8|1
1653998290000|2022-05-31 11:58:10|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|7896.1|7890.1|1
1653998330000|2022-05-31 11:58:50|7896.4|7890.4|7896.9|7890.9|7896.9|7890.9|7896.4|7890.4|2
1653998340000|2022-05-31 11:59:00|7897.6|7891.6|7899.1|7893.1|7899.1|7893.1|7897.4|7891.4|5
1653998350000|2022-05-31 11:59:10|7898.6|7892.6|7899.4|7893.4|7899.4|7893.4|7898.6|7892.6|0
1653998360000|2022-05-31 11:59:20|7899.1|7893.1|7902.1|7896.1|7904.5|7898.5|7898.8|7892.8|20
1653998370000|2022-05-31 11:59:30|7902.3|7896.3|7902.8|7896.8|7903.5|7897.5|7902.3|7896.3|0
1653998380000|2022-05-31 11:59:40|7904|7898|7903.1|7897.1|7904.2|7898.2|7903.1|7897.1|3
1653998390000|2022-05-31 11:59:50|7903.5|7897.5|7902.6|7896.6|7904|7898|7902.6|7896.6|5
1653998400000|2022-05-31 12:00:00|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|1
1653998430000|2022-05-31 12:00:30|7903.6|7897.6|7902.9|7896.9|7903.6|7897.6|7902.9|7896.9|2
1653998440000|2022-05-31 12:00:40|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|7903.1|7897.1|0
1653998470000|2022-05-31 12:01:10|7901.1|7895.1|7900.1|7894.1|7901.1|7895.1|7900.1|7894.1|2
1653998480000|2022-05-31 12:01:20|7899.9|7893.9|7900.6|7894.6|7900.6|7894.6|7898|7892|2
1653998490000|2022-05-31 12:01:30|7900.1|7894.1|7901.4|7895.4|7901.4|7895.4|7900.1|7894.1|0
1653998500000|2022-05-31 12:01:40|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|7900.9|7894.9|0
1653998510000|2022-05-31 12:01:50|7901.1|7895.1|7901.4|7895.4|7901.4|7895.4|7901.1|7895.1|0
1653998520000|2022-05-31 12:02:00|7901.1|7895.1|7900.6|7894.6|7901.1|7895.1|7900.1|7894.1|1
1653998530000|2022-05-31 12:02:10|7900.9|7894.9|7900.6|7894.6|7900.9|7894.9|7900.3|7894.3|0
1653998540000|2022-05-31 12:02:20|7899.8|7893.8|7899.3|7893.3|7899.8|7893.8|7898.6|7892.6|2
1653998550000|2022-05-31 12:02:30|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|1
1653998560000|2022-05-31 12:02:40|7898.6|7892.6|7899.3|7893.3|7899.3|7893.3|7898.6|7892.6|1
1653998580000|2022-05-31 12:03:00|7899.1|7893.1|7899.1|7893.1|7899.8|7893.8|7899.1|7893.1|1
1653998590000|2022-05-31 12:03:10|7898.9|7892.9|7895.1|7889.1|7899.1|7893.1|7894.3|7888.3|8
1653998600000|2022-05-31 12:03:20|7894.6|7888.6|7893.4|7887.4|7895.9|7889.9|7892.1|7886.1|41
1653998610000|2022-05-31 12:03:30|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7892.6|7886.6|0
1653998620000|2022-05-31 12:03:40|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|0
1653998630000|2022-05-31 12:03:50|7893.6|7887.6|7893.4|7887.4|7893.6|7887.6|7893.4|7887.4|0
1653998640000|2022-05-31 12:04:00|7893.6|7887.6|7891.9|7885.9|7893.6|7887.6|7891.6|7885.6|5
1653998650000|2022-05-31 12:04:10|7892.1|7886.1|7890.6|7884.6|7892.1|7886.1|7889.9|7883.9|8
1653998670000|2022-05-31 12:04:30|7890.9|7884.9|7891.9|7885.9|7892.1|7886.1|7890.9|7884.9|1
1653998680000|2022-05-31 12:04:40|7891.6|7885.6|7890.6|7884.6|7891.6|7885.6|7890.6|7884.6|0
1653998690000|2022-05-31 12:04:50|7890.9|7884.9|7889.1|7883.1|7890.9|7884.9|7889.1|7883.1|3
1653998700000|2022-05-31 12:05:00|7884.7|7878.7|7883.3|7877.3|7884.7|7878.7|7882.7|7876.7|11
1653998720000|2022-05-31 12:05:20|7885.3|7879.3|7885.2|7879.2|7885.3|7879.3|7884|7878|4
1653998730000|2022-05-31 12:05:30|7885.5|7879.5|7884|7878|7885.8|7879.8|7884|7878|1
1653998740000|2022-05-31 12:05:40|7884.6|7878.6|7885.1|7879.1|7885.1|7879.1|7884.3|7878.3|0
1653998750000|2022-05-31 12:05:50|7885.3|7879.3|7885.8|7879.8|7885.8|7879.8|7885.3|7879.3|0
1653998760000|2022-05-31 12:06:00|7886|7880|7886.7|7880.7|7886.7|7880.7|7886|7880|1
1653998780000|2022-05-31 12:06:20|7887|7881|7889.7|7883.7|7889.7|7883.7|7887|7881|1
1653998790000|2022-05-31 12:06:30|7889.9|7883.9|7891.2|7885.2|7891.2|7885.2|7889.9|7883.9|0
1653998800000|2022-05-31 12:06:40|7891.4|7885.4|7888.8|7882.8|7891.7|7885.7|7888.8|7882.8|3
1653998820000|2022-05-31 12:07:00|7887.5|7881.5|7886.8|7880.8|7887.5|7881.5|7886.8|7880.8|1
1653998830000|2022-05-31 12:07:10|7886.6|7880.6|7886|7880|7886.8|7880.8|7886|7880|0
1653998840000|2022-05-31 12:07:20|7886.5|7880.5|7886.5|7880.5|7886.7|7880.7|7886.5|7880.5|3
1653998850000|2022-05-31 12:07:30|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|0
1653998860000|2022-05-31 12:07:40|7886.9|7880.9|7886.3|7880.3|7886.9|7880.9|7886.3|7880.3|1
1653998870000|2022-05-31 12:07:50|7886.5|7880.5|7885.5|7879.5|7886.5|7880.5|7885.5|7879.5|1
1653998880000|2022-05-31 12:08:00|7885.7|7879.7|7885.2|7879.2|7885.7|7879.7|7885.2|7879.2|0
1653998890000|2022-05-31 12:08:10|7883.1|7877.1|7882.6|7876.6|7883.1|7877.1|7882.6|7876.6|2
1653998900000|2022-05-31 12:08:20|7883.3|7877.3|7882.3|7876.3|7883.3|7877.3|7881.8|7875.8|0
1653998910000|2022-05-31 12:08:30|7881.8|7875.8|7881.8|7875.8|7882.3|7876.3|7881.8|7875.8|0
1653998920000|2022-05-31 12:08:40|7882.1|7876.1|7884.1|7878.1|7884.1|7878.1|7881.8|7875.8|4
1653998930000|2022-05-31 12:08:50|7884.3|7878.3|7886.6|7880.6|7886.9|7880.9|7884.3|7878.3|11
1653998940000|2022-05-31 12:09:00|7887.7|7881.7|7885.5|7879.5|7887.7|7881.7|7885.2|7879.2|67
1653998950000|2022-05-31 12:09:10|7886.1|7880.1|7887.5|7881.5|7887.5|7881.5|7886.1|7880.1|4
1653998960000|2022-05-31 12:09:20|7887.2|7881.2|7887.7|7881.7|7887.7|7881.7|7887.2|7881.2|0
1653998970000|2022-05-31 12:09:30|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|0
1653998980000|2022-05-31 12:09:40|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|31
1653999000000|2022-05-31 12:10:00|7887.6|7881.6|7886.6|7880.6|7887.6|7881.6|7886.6|7880.6|5
1653999020000|2022-05-31 12:10:20|7886.4|7880.4|7886.8|7880.8|7886.8|7880.8|7886.3|7880.3|1
1653999030000|2022-05-31 12:10:30|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|7886.3|7880.3|3
1653999040000|2022-05-31 12:10:40|7886.6|7880.6|7886.6|7880.6|7887.4|7881.4|7886.6|7880.6|0
1653999050000|2022-05-31 12:10:50|7886.1|7880.1|7886.8|7880.8|7886.8|7880.8|7886.1|7880.1|2
1653999060000|2022-05-31 12:11:00|7887.1|7881.1|7887.3|7881.3|7887.3|7881.3|7885.5|7879.5|6
1653999070000|2022-05-31 12:11:10|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|0
1653999080000|2022-05-31 12:11:20|7887.3|7881.3|7887.6|7881.6|7887.6|7881.6|7887.3|7881.3|1
1653999090000|2022-05-31 12:11:30|7887.4|7881.4|7887.6|7881.6|7888.1|7882.1|7887.1|7881.1|2
1653999120000|2022-05-31 12:12:00|7888.1|7882.1|7886.4|7880.4|7888.1|7882.1|7886.1|7880.1|12
1653999130000|2022-05-31 12:12:10|7887.6|7881.6|7888.1|7882.1|7888.1|7882.1|7887.6|7881.6|9
1653999140000|2022-05-31 12:12:20|7888.4|7882.4|7888.1|7882.1|7888.4|7882.4|7888.1|7882.1|2
1653999160000|2022-05-31 12:12:40|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|1
1653999170000|2022-05-31 12:12:50|||||||||12
1653999180000|2022-05-31 12:13:00|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|10
1653999190000|2022-05-31 12:13:10|7886.9|7880.9|7884.2|7878.2|7887.1|7881.1|7884.2|7878.2|1
1653999200000|2022-05-31 12:13:20|7884|7878|7884|7878|7884.2|7878.2|7884|7878|0
1653999210000|2022-05-31 12:13:30|7884.3|7878.3|7884|7878|7884.3|7878.3|7884|7878|0
1653999220000|2022-05-31 12:13:40|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|7883.7|7877.7|0
1653999230000|2022-05-31 12:13:50|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|0
1653999240000|2022-05-31 12:14:00|7883.7|7877.7|7883.5|7877.5|7883.7|7877.7|7883.5|7877.5|0
1653999260000|2022-05-31 12:14:20|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|1
1653999270000|2022-05-31 12:14:30|7884.2|7878.2|7882.8|7876.8|7884.2|7878.2|7882.8|7876.8|2
1653999280000|2022-05-31 12:14:40|7883|7877|7883|7877|7883|7877|7883|7877|0
1653999300000|2022-05-31 12:15:00|7883.3|7877.3|7882.8|7876.8|7883.3|7877.3|7882.8|7876.8|1
1653999320000|2022-05-31 12:15:20|7883|7877|7882.1|7876.1|7883|7877|7882.1|7876.1|1
1653999350000|2022-05-31 12:15:50|7882.2|7876.2|7882.2|7876.2|7882.2|7876.2|7882.2|7876.2|3
1653999360000|2022-05-31 12:16:00|7882.4|7876.4|7882.8|7876.8|7882.8|7876.8|7882.4|7876.4|0
1653999370000|2022-05-31 12:16:10|7880.6|7874.6|7880.8|7874.8|7880.8|7874.8|7880.6|7874.6|7
1653999380000|2022-05-31 12:16:20|7880.4|7874.4|7880.8|7874.8|7880.8|7874.8|7880.4|7874.4|1
1653999390000|2022-05-31 12:16:30|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|1
1653999400000|2022-05-31 12:16:40|7881|7875|7880.9|7874.9|7881.3|7875.3|7880.9|7874.9|0
1653999410000|2022-05-31 12:16:50|7881.1|7875.1|7881.3|7875.3|7881.8|7875.8|7881.1|7875.1|0
1653999420000|2022-05-31 12:17:00|7881.1|7875.1|7881.1|7875.1|7881.3|7875.3|7880.9|7874.9|0
1653999430000|2022-05-31 12:17:10|7880.9|7874.9|7881.8|7875.8|7881.8|7875.8|7880.6|7874.6|2
1653999440000|2022-05-31 12:17:20|7882|7876|7883|7877|7883.3|7877.3|7882|7876|0
1653999460000|2022-05-31 12:17:40|7883.3|7877.3|7883.5|7877.5|7883.5|7877.5|7883.3|7877.3|0
1653999480000|2022-05-31 12:18:00|7884.8|7878.8|7884.5|7878.5|7884.8|7878.8|7884.5|7878.5|0
1653999490000|2022-05-31 12:18:10|7883.3|7877.3|7885|7879|7885|7879|7883.2|7877.2|0
1653999510000|2022-05-31 12:18:30|7884.8|7878.8|7884.8|7878.8|7885|7879|7884.8|7878.8|0
1653999520000|2022-05-31 12:18:40|7885|7879|7884.5|7878.5|7885|7879|7884.5|7878.5|2
1653999530000|2022-05-31 12:18:50|7884|7878|7882.8|7876.8|7884|7878|7882|7876|3
1653999540000|2022-05-31 12:19:00|7883.3|7877.3|7882.3|7876.3|7883.3|7877.3|7882.3|7876.3|0
1653999550000|2022-05-31 12:19:10|||||||||2
1653999560000|2022-05-31 12:19:20|7882.6|7876.6|7883.5|7877.5|7884|7878|7882.6|7876.6|2
1653999570000|2022-05-31 12:19:30|7883.8|7877.8|7884.5|7878.5|7885.3|7879.3|7883.8|7877.8|1
1653999600000|2022-05-31 12:20:00|7884|7878|7885|7879|7885|7879|7884|7878|1
1653999610000|2022-05-31 12:20:10|7885.2|7879.2|7886.2|7880.2|7886.4|7880.4|7885.2|7879.2|0
1653999620000|2022-05-31 12:20:20|7885.9|7879.9|7885.4|7879.4|7885.9|7879.9|7885.4|7879.4|1
1653999630000|2022-05-31 12:20:30|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|9
1653999640000|2022-05-31 12:20:40|7885.4|7879.4|7885.7|7879.7|7885.7|7879.7|7885.4|7879.4|0
1653999650000|2022-05-31 12:20:50|7886|7880|7886|7880|7886|7880|7886|7880|0
1653999660000|2022-05-31 12:21:00|7885.7|7879.7|7885.7|7879.7|7885.7|7879.7|7885.2|7879.2|0
1653999670000|2022-05-31 12:21:10|7885.5|7879.5|7884.4|7878.4|7885.7|7879.7|7884.1|7878.1|1
1653999680000|2022-05-31 12:21:20|7884.2|7878.2|7883.9|7877.9|7884.2|7878.2|7883.9|7877.9|0
1653999700000|2022-05-31 12:21:40|7884.7|7878.7|7884.1|7878.1|7884.7|7878.7|7884.1|7878.1|0
1653999710000|2022-05-31 12:21:50|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|7883.9|7877.9|0
1653999730000|2022-05-31 12:22:10|7883.6|7877.6|7883.2|7877.2|7883.6|7877.6|7883.2|7877.2|2
1653999740000|2022-05-31 12:22:20|7883|7877|7883.2|7877.2|7883.2|7877.2|7883|7877|3
1653999750000|2022-05-31 12:22:30|7883.4|7877.4|7884.2|7878.2|7884.2|7878.2|7883.4|7877.4|3
1653999760000|2022-05-31 12:22:40|7883.9|7877.9|7883.9|7877.9|7884.5|7878.5|7883.4|7877.4|0
1653999770000|2022-05-31 12:22:50|7883.7|7877.7|7883.5|7877.5|7883.7|7877.7|7883.5|7877.5|0
1653999780000|2022-05-31 12:23:00|7883.2|7877.2|7882.9|7876.9|7883.2|7877.2|7882.9|7876.9|1
1653999810000|2022-05-31 12:23:30|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|7883.5|7877.5|0
1653999820000|2022-05-31 12:23:40|7882.1|7876.1|7881|7875|7882.1|7876.1|7881|7875|3
1653999840000|2022-05-31 12:24:00|7880.8|7874.8|7879.4|7873.4|7880.8|7874.8|7878.9|7872.9|0
1653999850000|2022-05-31 12:24:10|7879.1|7873.1|7878.9|7872.9|7879.7|7873.7|7878.9|7872.9|0
1653999860000|2022-05-31 12:24:20|7879.2|7873.2|7872.7|7866.7|7879.2|7873.2|7872.7|7866.7|2
1653999870000|2022-05-31 12:24:30|7873.2|7867.2|7872.5|7866.5|7873.2|7867.2|7872.5|7866.5|0
1653999880000|2022-05-31 12:24:40|7872.7|7866.7|7873.2|7867.2|7873.5|7867.5|7872.7|7866.7|1
1653999900000|2022-05-31 12:25:00|7873|7867|7873.2|7867.2|7873.2|7867.2|7873|7867|0
1653999920000|2022-05-31 12:25:20|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|7874.2|7868.2|1
1653999930000|2022-05-31 12:25:30|7874.8|7868.8|7875.5|7869.5|7875.5|7869.5|7874.8|7868.8|1
1653999940000|2022-05-31 12:25:40|7875.2|7869.2|7875.7|7869.7|7876|7870|7875.2|7869.2|1
1653999950000|2022-05-31 12:25:50|7875.5|7869.5|7876|7870|7876|7870|7875.5|7869.5|0
1653999960000|2022-05-31 12:26:00|7875.7|7869.7|7875.4|7869.4|7876|7870|7873|7867|9
1653999970000|2022-05-31 12:26:10|7875.7|7869.7|7875|7869|7875.7|7869.7|7874.7|7868.7|0
1653999980000|2022-05-31 12:26:20|7874.9|7868.9|7873.7|7867.7|7875.2|7869.2|7873.7|7867.7|1
1653999990000|2022-05-31 12:26:30|7873.4|7867.4|7873.7|7867.7|7873.7|7867.7|7873.4|7867.4|0
1654000010000|2022-05-31 12:26:50|7873.4|7867.4|7872.9|7866.9|7873.4|7867.4|7872.9|7866.9|0
1654000020000|2022-05-31 12:27:00|7873.2|7867.2|7875.4|7869.4|7875.7|7869.7|7873.2|7867.2|1
1654000030000|2022-05-31 12:27:10|7875.9|7869.9|7876.2|7870.2|7876.2|7870.2|7875.9|7869.9|0
1654000050000|2022-05-31 12:27:30|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1654000060000|2022-05-31 12:27:40|7876.2|7870.2|7877.2|7871.2|7877.2|7871.2|7876.2|7870.2|1
1654000070000|2022-05-31 12:27:50|7876.9|7870.9|7876.2|7870.2|7877.2|7871.2|7875.9|7869.9|1
1654000080000|2022-05-31 12:28:00|7875.9|7869.9|7875.2|7869.2|7875.9|7869.9|7874.5|7868.5|1
1654000090000|2022-05-31 12:28:10|7875|7869|7874.8|7868.8|7875.2|7869.2|7874.5|7868.5|0
1654000100000|2022-05-31 12:28:20|7874.7|7868.7|7875|7869|7875.8|7869.8|7874.5|7868.5|0
1654000110000|2022-05-31 12:28:30|7874.5|7868.5|7875|7869|7875.3|7869.3|7874|7868|0
1654000120000|2022-05-31 12:28:40|7875.2|7869.2|7875|7869|7875.2|7869.2|7874.5|7868.5|0
1654000130000|2022-05-31 12:28:50|7874.8|7868.8|7874.5|7868.5|7874.8|7868.8|7874.5|7868.5|0
1654000140000|2022-05-31 12:29:00|7874.7|7868.7|7876.7|7870.7|7876.7|7870.7|7873.9|7867.9|3
1654000150000|2022-05-31 12:29:10|7875.9|7869.9|7874.2|7868.2|7875.9|7869.9|7873.9|7867.9|0
1654000160000|2022-05-31 12:29:20|7873.9|7867.9|7874.2|7868.2|7874.2|7868.2|7873.7|7867.7|0
1654000170000|2022-05-31 12:29:30|7874.4|7868.4|7874.9|7868.9|7874.9|7868.9|7874.4|7868.4|0
1654000180000|2022-05-31 12:29:40|7875.2|7869.2|7875.9|7869.9|7875.9|7869.9|7874.9|7868.9|1
1654000200000|2022-05-31 12:30:00|7875.7|7869.7|7876.7|7870.7|7877.4|7871.4|7875.7|7869.7|5
1654000210000|2022-05-31 12:30:10|7876.4|7870.4|7876.2|7870.2|7876.4|7870.4|7876.2|7870.2|0
1654000220000|2022-05-31 12:30:20|7877.2|7871.2|7877.2|7871.2|7877.4|7871.4|7876.2|7870.2|2
1654000230000|2022-05-31 12:30:30|7877.4|7871.4|7877.7|7871.7|7877.7|7871.7|7877.2|7871.2|0
1654000240000|2022-05-31 12:30:40|7877.4|7871.4|7877.7|7871.7|7877.7|7871.7|7876.4|7870.4|1
1654000250000|2022-05-31 12:30:50|7877.4|7871.4|7877.7|7871.7|7877.7|7871.7|7877.4|7871.4|0
1654000260000|2022-05-31 12:31:00|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|0
1654000270000|2022-05-31 12:31:10|7876.9|7870.9|7876.7|7870.7|7876.9|7870.9|7876.7|7870.7|0
1654000280000|2022-05-31 12:31:20|7876.4|7870.4|7875.7|7869.7|7876.4|7870.4|7875.7|7869.7|1
1654000290000|2022-05-31 12:31:30|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|0
1654000300000|2022-05-31 12:31:40|7874.9|7868.9|7874.9|7868.9|7875.2|7869.2|7874.9|7868.9|1
1654000310000|2022-05-31 12:31:50|7875.5|7869.5|7876.7|7870.7|7876.7|7870.7|7875.5|7869.5|0
1654000320000|2022-05-31 12:32:00|7876.2|7870.2|7876.2|7870.2|7876.5|7870.5|7875.9|7869.9|0
1654000330000|2022-05-31 12:32:10|7875.9|7869.9|7876.7|7870.7|7876.7|7870.7|7875.9|7869.9|0
1654000340000|2022-05-31 12:32:20|7876.9|7870.9|7876.6|7870.6|7878.2|7872.2|7876.1|7870.1|0
1654000350000|2022-05-31 12:32:30|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1654000360000|2022-05-31 12:32:40|7876.6|7870.6|7876.9|7870.9|7876.9|7870.9|7876.6|7870.6|0
1654000370000|2022-05-31 12:32:50|7876.6|7870.6|7876.1|7870.1|7876.6|7870.6|7876.1|7870.1|0
1654000380000|2022-05-31 12:33:00|7876.4|7870.4|7876.4|7870.4|7876.6|7870.6|7876.4|7870.4|0
1654000390000|2022-05-31 12:33:10|7877.1|7871.1|7875.9|7869.9|7877.1|7871.1|7875.9|7869.9|2
1654000400000|2022-05-31 12:33:20|7875.7|7869.7|7875.4|7869.4|7875.7|7869.7|7875.4|7869.4|1
1654000420000|2022-05-31 12:33:40|7875.2|7869.2|7874.4|7868.4|7875.2|7869.2|7874.4|7868.4|1
1654000430000|2022-05-31 12:33:50|7874.9|7868.9|7872.7|7866.7|7874.9|7868.9|7872.7|7866.7|1
1654000440000|2022-05-31 12:34:00|7873.3|7867.3|7873.4|7867.4|7873.9|7867.9|7873.2|7867.2|1
1654000450000|2022-05-31 12:34:10|7873.5|7867.5|7872.7|7866.7|7873.5|7867.5|7872.7|7866.7|4
1654000460000|2022-05-31 12:34:20|7873.4|7867.4|7874.3|7868.3|7874.3|7868.3|7873.4|7867.4|1
1654000470000|2022-05-31 12:34:30|7873.7|7867.7|7874.3|7868.3|7874.3|7868.3|7873.7|7867.7|0
1654000480000|2022-05-31 12:34:40|7873.8|7867.8|7873.8|7867.8|7873.8|7867.8|7873.3|7867.3|1
1654000490000|2022-05-31 12:34:50|7873.5|7867.5|7874.3|7868.3|7874.3|7868.3|7873.5|7867.5|0
1654000500000|2022-05-31 12:35:00|7873.8|7867.8|7873.6|7867.6|7873.8|7867.8|7873.6|7867.6|1
1654000510000|2022-05-31 12:35:10|7873.3|7867.3|7873.6|7867.6|7873.6|7867.6|7873.3|7867.3|0
1654000520000|2022-05-31 12:35:20|7873|7867|7873|7867|7873|7867|7873|7867|0
1654000530000|2022-05-31 12:35:30|7871.2|7865.2|7871.2|7865.2|7871.4|7865.4|7871.2|7865.2|15
1654000540000|2022-05-31 12:35:40|7871.7|7865.7|7875.4|7869.4|7875.8|7869.8|7871.2|7865.2|4
1654000550000|2022-05-31 12:35:50|7874.8|7868.8|7874.8|7868.8|7875.1|7869.1|7874.8|7868.8|0
1654000560000|2022-05-31 12:36:00|7875.1|7869.1|7874.8|7868.8|7875.1|7869.1|7874.8|7868.8|0
1654000570000|2022-05-31 12:36:10|7875.1|7869.1|7875.8|7869.8|7875.8|7869.8|7875.1|7869.1|0
1654000580000|2022-05-31 12:36:20|7876|7870|7876|7870|7876|7870|7876|7870|1
1654000590000|2022-05-31 12:36:30|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1654000600000|2022-05-31 12:36:40|7876.3|7870.3|7875.8|7869.8|7876.3|7870.3|7875.8|7869.8|0
1654000610000|2022-05-31 12:36:50|7876.1|7870.1|7875.3|7869.3|7876.1|7870.1|7875.3|7869.3|2
1654000640000|2022-05-31 12:37:20|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|0
1654000650000|2022-05-31 12:37:30|7875.3|7869.3|7875.6|7869.6|7875.6|7869.6|7875.1|7869.1|3
1654000660000|2022-05-31 12:37:40|7875.8|7869.8|7876.3|7870.3|7877.1|7871.1|7875.8|7869.8|1
1654000670000|2022-05-31 12:37:50|7875.8|7869.8|7874.8|7868.8|7875.8|7869.8|7874.8|7868.8|1
1654000680000|2022-05-31 12:38:00|7874.6|7868.6|7874.1|7868.1|7874.6|7868.6|7874.1|7868.1|0
1654000690000|2022-05-31 12:38:10|7874.3|7868.3|7874.6|7868.6|7874.6|7868.6|7874.3|7868.3|1
1654000710000|2022-05-31 12:38:30|7874.8|7868.8|7875.1|7869.1|7875.1|7869.1|7874.8|7868.8|0
1654000720000|2022-05-31 12:38:40|||||||||1
1654000740000|2022-05-31 12:39:00|7872.6|7866.6|7875.3|7869.3|7875.3|7869.3|7872.4|7866.4|13
1654000750000|2022-05-31 12:39:10|7875|7869|7876.1|7870.1|7876.1|7870.1|7875|7869|0
1654000760000|2022-05-31 12:39:20|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1654000770000|2022-05-31 12:39:30|7876.6|7870.6|7877.1|7871.1|7878.1|7872.1|7876.6|7870.6|3
1654000780000|2022-05-31 12:39:40|7877.3|7871.3|7877.3|7871.3|7877.3|7871.3|7877.3|7871.3|0
1654000790000|2022-05-31 12:39:50|7877.1|7871.1|7875.1|7869.1|7877.1|7871.1|7875.1|7869.1|4
1654000800000|2022-05-31 12:40:00|7875.4|7869.4|7875.9|7869.9|7875.9|7869.9|7874.9|7868.9|5
1654000810000|2022-05-31 12:40:10|7876.1|7870.1|7877.3|7871.3|7877.3|7871.3|7876.1|7870.1|1
1654000820000|2022-05-31 12:40:20|7877.9|7871.9|7877.9|7871.9|7878.4|7872.4|7877.9|7871.9|2
1654000830000|2022-05-31 12:40:30|7877.4|7871.4|7877.9|7871.9|7877.9|7871.9|7877.4|7871.4|0
1654000840000|2022-05-31 12:40:40|7877.6|7871.6|7876.4|7870.4|7877.6|7871.6|7876.4|7870.4|2
1654000860000|2022-05-31 12:41:00|7877.4|7871.4|7876.6|7870.6|7877.4|7871.4|7876.6|7870.6|2
1654000870000|2022-05-31 12:41:10|7876.4|7870.4|7879.1|7873.1|7879.8|7873.8|7876.4|7870.4|3
1654000880000|2022-05-31 12:41:20|7878.6|7872.6|7878.6|7872.6|7878.8|7872.8|7878.6|7872.6|0
1654000890000|2022-05-31 12:41:30|7878.9|7872.9|7878.3|7872.3|7879.1|7873.1|7878.3|7872.3|0
1654000900000|2022-05-31 12:41:40|7878.8|7872.8|7879.1|7873.1|7879.3|7873.3|7878.8|7872.8|0
1654000910000|2022-05-31 12:41:50|7878.8|7872.8|7878.3|7872.3|7879.1|7873.1|7878|7872|0
1654000920000|2022-05-31 12:42:00|7878.6|7872.6|7878.6|7872.6|7878.6|7872.6|7878.6|7872.6|0
1654000930000|2022-05-31 12:42:10|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|7879.1|7873.1|0
1654000960000|2022-05-31 12:42:40|7879.6|7873.6|7879.3|7873.3|7879.6|7873.6|7879.3|7873.3|2
1654000970000|2022-05-31 12:42:50|7879.1|7873.1|7885.3|7879.3|7885.3|7879.3|7879.1|7873.1|11
1654000980000|2022-05-31 12:43:00|7884.8|7878.8|7883.3|7877.3|7884.8|7878.8|7883.3|7877.3|3
1654000990000|2022-05-31 12:43:10|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|2
1654001000000|2022-05-31 12:43:20|7884.1|7878.1|7885.3|7879.3|7885.6|7879.6|7883.8|7877.8|3
1654001010000|2022-05-31 12:43:30|7885.1|7879.1|7883.6|7877.6|7885.1|7879.1|7883.6|7877.6|4
1654001020000|2022-05-31 12:43:40|7882.3|7876.3|7883.1|7877.1|7883.1|7877.1|7882.3|7876.3|4
1654001030000|2022-05-31 12:43:50|7882.6|7876.6|7883.1|7877.1|7883.1|7877.1|7882.6|7876.6|2
1654001040000|2022-05-31 12:44:00|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7882.8|7876.8|0
1654001050000|2022-05-31 12:44:10|7883.6|7877.6|7883.8|7877.8|7883.8|7877.8|7883.6|7877.6|0
1654001060000|2022-05-31 12:44:20|7883.3|7877.3|7881.6|7875.6|7883.3|7877.3|7881.5|7875.5|1
1654001070000|2022-05-31 12:44:30|7881.4|7875.4|7882|7876|7882|7876|7881.4|7875.4|0
1654001080000|2022-05-31 12:44:40|7878.3|7872.3|7879.1|7873.1|7880|7874|7878.3|7872.3|9
1654001090000|2022-05-31 12:44:50|7879.4|7873.4|7879.8|7873.8|7879.8|7873.8|7878.9|7872.9|1
1654003800000|2022-05-31 13:30:00|7877.7|7871.7|7882.7|7876.7|7884.7|7878.7|7877.2|7871.2|183
1654003810000|2022-05-31 13:30:10|7883.2|7877.2|7882.2|7876.2|7885.5|7879.5|7878.4|7872.4|50
1654003820000|2022-05-31 13:30:20|7882.9|7876.9|7880.9|7874.9|7883.7|7877.7|7880.7|7874.7|25
1654003830000|2022-05-31 13:30:30|7880.7|7874.7|7885.2|7879.2|7885.7|7879.7|7879.2|7873.2|24
1654003840000|2022-05-31 13:30:40|7882.9|7876.9|7883.7|7877.7|7886.7|7880.7|7882.9|7876.9|23
1654003850000|2022-05-31 13:30:50|7883.9|7877.9|7886.9|7880.9|7887.3|7881.3|7883.9|7877.9|21
1654003860000|2022-05-31 13:31:00|7887.2|7881.2|7885.2|7879.2|7887.6|7881.6|7884.6|7878.6|81
1654003870000|2022-05-31 13:31:10|7885|7879|7890.9|7884.9|7890.9|7884.9|7885|7879|57
1654003880000|2022-05-31 13:31:20|7890.7|7884.7|7900.8|7894.8|7900.8|7894.8|7890.7|7884.7|49
1654003890000|2022-05-31 13:31:30|7900.3|7894.3|7898|7892|7900.6|7894.6|7894.4|7888.4|33
1654003900000|2022-05-31 13:31:40|7898.2|7892.2|7903.1|7897.1|7903.1|7897.1|7898.2|7892.2|9
1654003910000|2022-05-31 13:31:50|7902.5|7896.5|7901.9|7895.9|7906.1|7900.1|7901.7|7895.7|10
1654003920000|2022-05-31 13:32:00|7901.4|7895.4|7914.3|7908.3|7914.4|7908.4|7899|7893|96
1654003930000|2022-05-31 13:32:10|7915.6|7909.6|7913.1|7907.1|7917.4|7911.4|7912.4|7906.4|107
1654003940000|2022-05-31 13:32:20|7912.9|7906.9|7912.1|7906.1|7915.9|7909.9|7911.6|7905.6|63
1654003950000|2022-05-31 13:32:30|7912.9|7906.9|7906.7|7900.7|7913.6|7907.6|7905.4|7899.4|17
1654003960000|2022-05-31 13:32:40|7906.4|7900.4|7905.1|7899.1|7907.1|7901.1|7903.9|7897.9|13
1654003970000|2022-05-31 13:32:50|7905.4|7899.4|7905.1|7899.1|7905.4|7899.4|7904.1|7898.1|8
1654003980000|2022-05-31 13:33:00|7906.1|7900.1|7903.6|7897.6|7906.4|7900.4|7903.2|7897.2|20
1654003990000|2022-05-31 13:33:10|7905.1|7899.1|7906.9|7900.9|7907.9|7901.9|7903.9|7897.9|48
1654004000000|2022-05-31 13:33:20|7908.1|7902.1|7904.9|7898.9|7910.1|7904.1|7904.9|7898.9|18
1654004010000|2022-05-31 13:33:30|7903.9|7897.9|7901.3|7895.3|7903.9|7897.9|7900.1|7894.1|71
1654004020000|2022-05-31 13:33:40|7901.6|7895.6|7898.4|7892.4|7903.9|7897.9|7898.4|7892.4|16
1654004030000|2022-05-31 13:33:50|7895.4|7889.4|7888.8|7882.8|7895.4|7889.4|7888.3|7882.3|13
1654004040000|2022-05-31 13:34:00|7889.3|7883.3|7884.6|7878.6|7889.3|7883.3|7882.3|7876.3|11
1654004050000|2022-05-31 13:34:10|7884.8|7878.8|7886.9|7880.9|7887.6|7881.6|7884.6|7878.6|12
1654004060000|2022-05-31 13:34:20|7887.9|7881.9|7889.2|7883.2|7889.9|7883.9|7887.2|7881.2|12
1654004070000|2022-05-31 13:34:30|7889.4|7883.4|7890.1|7884.1|7890.1|7884.1|7888.9|7882.9|2
1654004080000|2022-05-31 13:34:40|7889.1|7883.1|7889.1|7883.1|7890.9|7884.9|7887.9|7881.9|12
1654004090000|2022-05-31 13:34:50|7889.4|7883.4|7884.9|7878.9|7890.4|7884.4|7884.9|7878.9|8
1654004100000|2022-05-31 13:35:00|7884.5|7878.5|7884.1|7878.1|7884.5|7878.5|7882.7|7876.7|19
1654004110000|2022-05-31 13:35:10|7883.9|7877.9|7881.4|7875.4|7886.5|7880.5|7881.4|7875.4|33
1654004120000|2022-05-31 13:35:20|7879.9|7873.9|7872.6|7866.6|7880.7|7874.7|7872.6|7866.6|27
1654004130000|2022-05-31 13:35:30|7872.3|7866.3|7875.1|7869.1|7875.3|7869.3|7871.4|7865.4|17
1654004140000|2022-05-31 13:35:40|7875.3|7869.3|7877.3|7871.3|7877.3|7871.3|7874.7|7868.7|10
1654004150000|2022-05-31 13:35:50|7877|7871|7877.7|7871.7|7877.7|7871.7|7875.1|7869.1|38
1654004160000|2022-05-31 13:36:00|7878.2|7872.2|7882.7|7876.7|7883.4|7877.4|7877.6|7871.6|15
1654004170000|2022-05-31 13:36:10|7880.9|7874.9|7878.5|7872.5|7881.9|7875.9|7876.7|7870.7|30
1654004180000|2022-05-31 13:36:20|7878.1|7872.1|7875.7|7869.7|7878.1|7872.1|7875.7|7869.7|8
1654004190000|2022-05-31 13:36:30|7876.7|7870.7|7873.4|7867.4|7876.7|7870.7|7871.7|7865.7|10
1654004200000|2022-05-31 13:36:40|7873.9|7867.9|7874.1|7868.1|7875.5|7869.5|7873.9|7867.9|12
1654004210000|2022-05-31 13:36:50|7873.9|7867.9|7874.3|7868.3|7875.1|7869.1|7872.9|7866.9|14
1654004220000|2022-05-31 13:37:00|7873.1|7867.1|7867.9|7861.9|7873.6|7867.6|7867.6|7861.6|30
1654004230000|2022-05-31 13:37:10|7867.2|7861.2|7869.1|7863.1|7869.1|7863.1|7867.1|7861.1|12
1654004240000|2022-05-31 13:37:20|7869.4|7863.4|7867.1|7861.1|7869.4|7863.4|7866.9|7860.9|19
1654004250000|2022-05-31 13:37:30|7867.4|7861.4|7862.7|7856.7|7867.4|7861.4|7861.7|7855.7|24
1654004260000|2022-05-31 13:37:40|7861.2|7855.2|7865.9|7859.9|7865.9|7859.9|7861.2|7855.2|14
1654004270000|2022-05-31 13:37:50|7865.7|7859.7|7866.1|7860.1|7868.9|7862.9|7865.1|7859.1|14
1654004280000|2022-05-31 13:38:00|7868.4|7862.4|7866.9|7860.9|7868.4|7862.4|7865.1|7859.1|31
1654004290000|2022-05-31 13:38:10|7867.1|7861.1|7862.9|7856.9|7867.1|7861.1|7862.4|7856.4|18
1654004300000|2022-05-31 13:38:20|7862.7|7856.7|7863.6|7857.6|7864.9|7858.9|7862.5|7856.5|20
1654004310000|2022-05-31 13:38:30|7863.4|7857.4|7864.4|7858.4|7864.4|7858.4|7863.4|7857.4|3
1654004320000|2022-05-31 13:38:40|7864.1|7858.1|7863.1|7857.1|7864.1|7858.1|7863.1|7857.1|2
1654004330000|2022-05-31 13:38:50|7862.9|7856.9|7862.1|7856.1|7862.9|7856.9|7861.4|7855.4|12
1654004340000|2022-05-31 13:39:00|7862.4|7856.4|7856.7|7850.7|7862.4|7856.4|7856.7|7850.7|28
1654004350000|2022-05-31 13:39:10|7857.4|7851.4|7860.6|7854.6|7860.6|7854.6|7857.4|7851.4|9
1654004360000|2022-05-31 13:39:20|7860.4|7854.4|7862.9|7856.9|7862.9|7856.9|7860.4|7854.4|9
1654004370000|2022-05-31 13:39:30|7863.1|7857.1|7863.1|7857.1|7864.4|7858.4|7862.1|7856.1|63
1654004380000|2022-05-31 13:39:40|7862.6|7856.6|7863.9|7857.9|7865.6|7859.6|7861.6|7855.6|13
1654004390000|2022-05-31 13:39:50|7863.6|7857.6|7863.1|7857.1|7863.6|7857.6|7862.1|7856.1|11
1654004400000|2022-05-31 13:40:00|7862.6|7856.6|7861.7|7855.7|7862.6|7856.6|7861.2|7855.2|8
1654004410000|2022-05-31 13:40:10|7860.6|7854.6|7857.8|7851.8|7860.6|7854.6|7857.8|7851.8|5
1654004420000|2022-05-31 13:40:20|7857.6|7851.6|7855.8|7849.8|7857.6|7851.6|7854.8|7848.8|23
1654004430000|2022-05-31 13:40:30|7855.6|7849.6|7856|7850|7856.5|7850.5|7855.3|7849.3|8
1654004440000|2022-05-31 13:40:40|7855.8|7849.8|7855.3|7849.3|7858.2|7852.2|7855.3|7849.3|11
1654004450000|2022-05-31 13:40:50|7854.8|7848.8|7856|7850|7856.3|7850.3|7854.8|7848.8|10
1654004460000|2022-05-31 13:41:00|7855.5|7849.5|7854.4|7848.4|7856.5|7850.5|7854.4|7848.4|20
1654004470000|2022-05-31 13:41:10|7855.1|7849.1|7854.9|7848.9|7855.6|7849.6|7854.4|7848.4|15
1654004480000|2022-05-31 13:41:20|7854.4|7848.4|7855.3|7849.3|7855.6|7849.6|7854.4|7848.4|10
1654004490000|2022-05-31 13:41:30|7857|7851|7853.5|7847.5|7857|7851|7851.5|7845.5|21
1654004500000|2022-05-31 13:41:40|7852.7|7846.7|7851.9|7845.9|7853.7|7847.7|7851.2|7845.2|19
1654004510000|2022-05-31 13:41:50|7851.6|7845.6|7850.6|7844.6|7851.7|7845.7|7849.4|7843.4|9
1654004520000|2022-05-31 13:42:00|7850.1|7844.1|7849.7|7843.7|7851.1|7845.1|7848.4|7842.4|45
1654004530000|2022-05-31 13:42:10|7849.4|7843.4|7849.9|7843.9|7851.7|7845.7|7849.3|7843.3|44
1654004540000|2022-05-31 13:42:20|7850.3|7844.3|7849.8|7843.8|7850.3|7844.3|7849|7843|7
1654004550000|2022-05-31 13:42:30|7849.1|7843.1|7850.6|7844.6|7850.6|7844.6|7849.1|7843.1|64
1654004560000|2022-05-31 13:42:40|7850.7|7844.7|7846.4|7840.4|7850.7|7844.7|7844.7|7838.7|14
1654004570000|2022-05-31 13:42:50|7846.2|7840.2|7847.7|7841.7|7847.7|7841.7|7845.4|7839.4|7
1654004580000|2022-05-31 13:43:00|7847.9|7841.9|7847.9|7841.9|7848.4|7842.4|7846.4|7840.4|43
1654004590000|2022-05-31 13:43:10|7848.1|7842.1|7841.3|7835.3|7849.2|7843.2|7841|7835|65
1654004600000|2022-05-31 13:43:20|7840.9|7834.9|7839.2|7833.2|7842.5|7836.5|7839.2|7833.2|45
1654004610000|2022-05-31 13:43:30|7840.4|7834.4|7837.4|7831.4|7841|7835|7834.1|7828.1|61
1654004620000|2022-05-31 13:43:40|7837.2|7831.2|7835.4|7829.4|7837.2|7831.2|7833.9|7827.9|17
1654004630000|2022-05-31 13:43:50|7835.7|7829.7|7837.8|7831.8|7839.6|7833.6|7835.2|7829.2|22
1654004640000|2022-05-31 13:44:00|7838.1|7832.1|7848.6|7842.6|7848.6|7842.6|7837.2|7831.2|25
1654004650000|2022-05-31 13:44:10|7848.9|7842.9|7848.9|7842.9|7848.9|7842.9|7848.6|7842.6|5
1654004660000|2022-05-31 13:44:20|7847.9|7841.9|7848.6|7842.6|7849.2|7843.2|7847.9|7841.9|14
1654004670000|2022-05-31 13:44:30|7848.4|7842.4|7849.9|7843.9|7849.9|7843.9|7847.4|7841.4|16
1654004680000|2022-05-31 13:44:40|7849.6|7843.6|7849.1|7843.1|7851.1|7845.1|7849.1|7843.1|7
1654004690000|2022-05-31 13:44:50|7849.6|7843.6|7850.1|7844.1|7850.6|7844.6|7848.3|7842.3|23
1654004700000|2022-05-31 13:45:00|7849.6|7843.6|7841.7|7835.7|7849.6|7843.6|7841.7|7835.7|67
1654004710000|2022-05-31 13:45:10|7841.2|7835.2|7844.7|7838.7|7844.9|7838.9|7840.6|7834.6|36
1654004720000|2022-05-31 13:45:20|7844|7838|7836.7|7830.7|7844.9|7838.9|7836.7|7830.7|44
1654004730000|2022-05-31 13:45:30|7837|7831|7837|7831|7837.5|7831.5|7837|7831|22
1654004740000|2022-05-31 13:45:40|7837.2|7831.2|7834|7828|7839.5|7833.5|7832|7826|32
1654004750000|2022-05-31 13:45:50|7833.8|7827.8|7836.4|7830.4|7837|7831|7833.8|7827.8|18
1654004760000|2022-05-31 13:46:00|7836.7|7830.7|7837.4|7831.4|7838.9|7832.9|7832|7826|48
1654004770000|2022-05-31 13:46:10|7837.2|7831.2|7835.7|7829.7|7837.9|7831.9|7835.4|7829.4|20
1654004780000|2022-05-31 13:46:20|7836.9|7830.9|7840.4|7834.4|7840.4|7834.4|7835.9|7829.9|65
1654004790000|2022-05-31 13:46:30|7839.4|7833.4|7838.7|7832.7|7839.7|7833.7|7838.7|7832.7|37
1654004800000|2022-05-31 13:46:40|7838.4|7832.4|7835.4|7829.4|7838.4|7832.4|7835.4|7829.4|14
1654004810000|2022-05-31 13:46:50|7835.7|7829.7|7845.4|7839.4|7845.4|7839.4|7835.4|7829.4|44
1654004820000|2022-05-31 13:47:00|7845.1|7839.1|7838.3|7832.3|7845.4|7839.4|7837.5|7831.5|22
1654004830000|2022-05-31 13:47:10|7837.8|7831.8|7836.8|7830.8|7838.6|7832.6|7836.5|7830.5|13
1654004840000|2022-05-31 13:47:20|7836.3|7830.3|7847.7|7841.7|7847.7|7841.7|7836.3|7830.3|17
1654004850000|2022-05-31 13:47:30|7847.9|7841.9|7853.9|7847.9|7853.9|7847.9|7847.9|7841.9|12
1654004860000|2022-05-31 13:47:40|7853.6|7847.6|7854.7|7848.7|7855.8|7849.8|7853.3|7847.3|11
1654004870000|2022-05-31 13:47:50|7855|7849|7846.1|7840.1|7855|7849|7845.5|7839.5|21
1654004880000|2022-05-31 13:48:00|7845.8|7839.8|7839.2|7833.2|7845.8|7839.8|7839.2|7833.2|21
1654004890000|2022-05-31 13:48:10|7839.4|7833.4|7840.4|7834.4|7841.2|7835.2|7838.9|7832.9|29
1654004900000|2022-05-31 13:48:20|7840.2|7834.2|7845.5|7839.5|7845.5|7839.5|7840|7834|141
1654004910000|2022-05-31 13:48:30|7845.3|7839.3|7850.4|7844.4|7851.2|7845.2|7844.8|7838.8|10
1654004920000|2022-05-31 13:48:40|7850.6|7844.6|7848.9|7842.9|7850.9|7844.9|7848.6|7842.6|7
1654004930000|2022-05-31 13:48:50|7848.4|7842.4|7848.6|7842.6|7848.9|7842.9|7847.8|7841.8|0
1654004940000|2022-05-31 13:49:00|7848.4|7842.4|7850.5|7844.5|7850.8|7844.8|7847.9|7841.9|32
1654004950000|2022-05-31 13:49:10|7851.7|7845.7|7853.2|7847.2|7855.7|7849.7|7851.7|7845.7|27
1654004960000|2022-05-31 13:49:20|7855|7849|7854.5|7848.5|7855.5|7849.5|7854.2|7848.2|2
1654004970000|2022-05-31 13:49:30|7855.3|7849.3|7852.5|7846.5|7855.3|7849.3|7851.5|7845.5|11
1654004980000|2022-05-31 13:49:40|7852.2|7846.2|7855.2|7849.2|7855.7|7849.7|7852|7846|11
1654004990000|2022-05-31 13:49:50|7855|7849|7854|7848|7855.2|7849.2|7852.5|7846.5|2
1654005000000|2022-05-31 13:50:00|7852.2|7846.2|7851.2|7845.2|7852.2|7846.2|7851.2|7845.2|32
1654005010000|2022-05-31 13:50:10|7851.5|7845.5|7847.7|7841.7|7852|7846|7846.2|7840.2|16
1654005020000|2022-05-31 13:50:20|7848|7842|7851.7|7845.7|7852|7846|7848|7842|3
1654005030000|2022-05-31 13:50:30|7852|7846|7855.5|7849.5|7855.5|7849.5|7851.7|7845.7|19
1654005040000|2022-05-31 13:50:40|7856.2|7850.2|7856|7850|7856.2|7850.2|7856|7850|2
1654005050000|2022-05-31 13:50:50|7856.2|7850.2|7859.5|7853.5|7859.7|7853.7|7856|7850|20
1654005060000|2022-05-31 13:51:00|7859.3|7853.3|7864.8|7858.8|7864.8|7858.8|7858.7|7852.7|31
1654005070000|2022-05-31 13:51:10|7864.5|7858.5|7862|7856|7865.5|7859.5|7862|7856|31
1654005080000|2022-05-31 13:51:20|7862.3|7856.3|7863.3|7857.3|7864|7858|7860.3|7854.3|33
1654005090000|2022-05-31 13:51:30|7864|7858|7854|7848|7864|7858|7853.7|7847.7|41
1654005100000|2022-05-31 13:51:40|7864.6|7858.6|7866|7860|7866|7860|7863.7|7857.7|5
1654005110000|2022-05-31 13:51:50|7865.5|7859.5|7864.2|7858.2|7865.5|7859.5|7863.5|7857.5|0
1654005120000|2022-05-31 13:52:00|7864.6|7858.6|7865.6|7859.6|7867.1|7861.1|7864.1|7858.1|5
1654005130000|2022-05-31 13:52:10|7865.4|7859.4|7862.9|7856.9|7866.1|7860.1|7862.9|7856.9|12
1654005150000|2022-05-31 13:52:30|7863.2|7857.2|7865.9|7859.9|7866.4|7860.4|7861.9|7855.9|14
1654005160000|2022-05-31 13:52:40|7865.2|7859.2|7862.9|7856.9|7865.2|7859.2|7862.9|7856.9|3
1654005170000|2022-05-31 13:52:50|7864.4|7858.4|7863.8|7857.8|7865.5|7859.5|7862.5|7856.5|69
1654005180000|2022-05-31 13:53:00|7863|7857|7864.5|7858.5|7865.5|7859.5|7863|7857|25
1654005190000|2022-05-31 13:53:10|7864.8|7858.8|7869.2|7863.2|7871.4|7865.4|7864.8|7858.8|18
1654005200000|2022-05-31 13:53:20|7867.2|7861.2|7868.2|7862.2|7868.4|7862.4|7866.7|7860.7|25
1654005210000|2022-05-31 13:53:30|7868.4|7862.4|7867|7861|7868.6|7862.6|7867|7861|9
1654005220000|2022-05-31 13:53:40|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|7866.8|7860.8|3
1654005230000|2022-05-31 13:53:50|7867.5|7861.5|7868.5|7862.5|7868.7|7862.7|7867.5|7861.5|6
1654005240000|2022-05-31 13:54:00|7868.2|7862.2|7868.3|7862.3|7868.5|7862.5|7866.5|7860.5|3
1654005250000|2022-05-31 13:54:10|7868|7862|7871.5|7865.5|7871.5|7865.5|7866.5|7860.5|35
1654005260000|2022-05-31 13:54:20|7871.8|7865.8|7869.8|7863.8|7871.8|7865.8|7869.8|7863.8|13
1654005270000|2022-05-31 13:54:30|7870.6|7864.6|7872.3|7866.3|7873.3|7867.3|7870.6|7864.6|14
1654005280000|2022-05-31 13:54:40|7872|7866|7872.3|7866.3|7872.5|7866.5|7871.8|7865.8|12
1654005290000|2022-05-31 13:54:50|7872.5|7866.5|7872.8|7866.8|7873.3|7867.3|7872.5|7866.5|1
1654005300000|2022-05-31 13:55:00|7873|7867|7871.9|7865.9|7873.3|7867.3|7871.2|7865.2|54
1654005310000|2022-05-31 13:55:10|7874.4|7868.4|7874.9|7868.9|7874.9|7868.9|7874.4|7868.4|13
1654005320000|2022-05-31 13:55:20|7872.6|7866.6|7871.9|7865.9|7872.6|7866.6|7871.4|7865.4|17
1654005330000|2022-05-31 13:55:30|7872.1|7866.1|7872.9|7866.9|7872.9|7866.9|7872.1|7866.1|3
1654005340000|2022-05-31 13:55:40|7872.4|7866.4|7876.4|7870.4|7876.4|7870.4|7872.4|7866.4|5
1654005350000|2022-05-31 13:55:50|7876.6|7870.6|7877.6|7871.6|7879.4|7873.4|7876.4|7870.4|5
1654005360000|2022-05-31 13:56:00|7877.4|7871.4|7877.6|7871.6|7877.6|7871.6|7875.6|7869.6|5
1654005370000|2022-05-31 13:56:10|7877.1|7871.1|7876.9|7870.9|7878.4|7872.4|7876.9|7870.9|6
1654005380000|2022-05-31 13:56:20|7877.3|7871.3|7875.4|7869.4|7877.9|7871.9|7875.4|7869.4|10
1654005390000|2022-05-31 13:56:30|7875.9|7869.9|7874.3|7868.3|7875.9|7869.9|7873.8|7867.8|27
1654005400000|2022-05-31 13:56:40|7874.8|7868.8|7874|7868|7874.8|7868.8|7874|7868|3
1654005410000|2022-05-31 13:56:50|7873.8|7867.8|7874.6|7868.6|7874.8|7868.8|7873.1|7867.1|5
1654005420000|2022-05-31 13:57:00|7874|7868|7871.4|7865.4|7874.6|7868.6|7870.6|7864.6|11
1654005430000|2022-05-31 13:57:10|7871|7865|7873.6|7867.6|7874.4|7868.4|7871|7865|15
1654005440000|2022-05-31 13:57:20|7873.8|7867.8|7871.4|7865.4|7874.1|7868.1|7871.4|7865.4|9
1654005450000|2022-05-31 13:57:30|7871.7|7865.7|7873.6|7867.6|7874.6|7868.6|7871.4|7865.4|4
1654005460000|2022-05-31 13:57:40|7873.4|7867.4|7872.6|7866.6|7873.8|7867.8|7871.7|7865.7|2
1654005470000|2022-05-31 13:57:50|7872.4|7866.4|7875|7869|7875|7869|7872.4|7866.4|4
1654005480000|2022-05-31 13:58:00|7875.6|7869.6|7879.9|7873.9|7879.9|7873.9|7875.6|7869.6|7
1654005490000|2022-05-31 13:58:10|7880.4|7874.4|7879.9|7873.9|7882.6|7876.6|7879.9|7873.9|15
1654005500000|2022-05-31 13:58:20|7879.6|7873.6|7878.7|7872.7|7881.1|7875.1|7877.1|7871.1|14
1654005510000|2022-05-31 13:58:30|7879.4|7873.4|7879.1|7873.1|7882.1|7876.1|7878.4|7872.4|10
1654005520000|2022-05-31 13:58:40|7878.7|7872.7|7874.5|7868.5|7879.1|7873.1|7873.9|7867.9|9
1654005530000|2022-05-31 13:58:50|7875.1|7869.1|7875.1|7869.1|7875.9|7869.9|7875.1|7869.1|9
1654005540000|2022-05-31 13:59:00|7874.1|7868.1|7871.6|7865.6|7874.1|7868.1|7871.4|7865.4|6
1654005550000|2022-05-31 13:59:10|7871.4|7865.4|7865.1|7859.1|7871.4|7865.4|7864.8|7858.8|6
1654005560000|2022-05-31 13:59:20|7864.9|7858.9|7859.6|7853.6|7864.9|7858.9|7859.6|7853.6|20
1654005570000|2022-05-31 13:59:30|7859.3|7853.3|7860.9|7854.9|7860.9|7854.9|7858.6|7852.6|5
1654005580000|2022-05-31 13:59:40|7860|7854|7859.6|7853.6|7860.6|7854.6|7858.6|7852.6|8
1654005590000|2022-05-31 13:59:50|7859.4|7853.4|7855.1|7849.1|7859.4|7853.4|7854.6|7848.6|9
1654005600000|2022-05-31 14:00:00|7854.6|7848.6|7849.8|7843.8|7854.6|7848.6|7849.5|7843.5|11
1654005610000|2022-05-31 14:00:10|7850.1|7844.1|7848.4|7842.4|7850.1|7844.1|7848.4|7842.4|3
1654005620000|2022-05-31 14:00:20|7848.1|7842.1|7849.8|7843.8|7849.8|7843.8|7847.6|7841.6|1
1654005630000|2022-05-31 14:00:30|7850|7844|7850|7844|7851.3|7845.3|7849.3|7843.3|16
1654005640000|2022-05-31 14:00:40|7851|7845|7850.6|7844.6|7851.4|7845.4|7850.3|7844.3|3
1654005650000|2022-05-31 14:00:50|7850.3|7844.3|7844.4|7838.4|7850.3|7844.3|7844.4|7838.4|57
1654005660000|2022-05-31 14:01:00|7844.6|7838.6|7842.4|7836.4|7844.6|7838.6|7841.4|7835.4|15
1654005670000|2022-05-31 14:01:10|7842.2|7836.2|7841.3|7835.3|7842.2|7836.2|7840.8|7834.8|8
1654005680000|2022-05-31 14:01:20|7840.8|7834.8|7839.1|7833.1|7840.8|7834.8|7837.1|7831.1|12
1654005690000|2022-05-31 14:01:30|7838.6|7832.6|7838.1|7832.1|7839.1|7833.1|7837.4|7831.4|19
1654005700000|2022-05-31 14:01:40|7837.6|7831.6|7820.7|7814.7|7837.6|7831.6|7820.2|7814.2|144
1654005710000|2022-05-31 14:01:50|7821.9|7815.9|7818.7|7812.7|7821.9|7815.9|7818.4|7812.4|48
1654005720000|2022-05-31 14:02:00|7817.9|7811.9|7823.4|7817.4|7823.6|7817.6|7817.9|7811.9|38
1654005730000|2022-05-31 14:02:10|7818.1|7812.1|7820.4|7814.4|7822.3|7816.3|7817.7|7811.7|22
1654005740000|2022-05-31 14:02:20|7820.1|7814.1|7818.7|7812.7|7820.1|7814.1|7817.9|7811.9|14
1654005750000|2022-05-31 14:02:30|7818.9|7812.9|7817.9|7811.9|7818.9|7812.9|7817.9|7811.9|12
1654005760000|2022-05-31 14:02:40|7817.3|7811.3|7810.4|7804.4|7817.3|7811.3|7808.6|7802.6|16
1654005770000|2022-05-31 14:02:50|7810.1|7804.1|7812.6|7806.6|7812.6|7806.6|7808.3|7802.3|5
1654005780000|2022-05-31 14:03:00|7811.3|7805.3|7811.5|7805.5|7811.8|7805.8|7806.9|7800.9|36
1654005790000|2022-05-31 14:03:10|7812|7806|7817.3|7811.3|7817.5|7811.5|7812|7806|23
1654005800000|2022-05-31 14:03:20|7817.1|7811.1|7813.5|7807.5|7817.1|7811.1|7812.8|7806.8|17
1654005810000|2022-05-31 14:03:30|7813|7807|7817|7811|7817|7811|7808|7802|24
1654005820000|2022-05-31 14:03:40|7816.8|7810.8|7819.2|7813.2|7819.2|7813.2|7816.8|7810.8|5
1654005830000|2022-05-31 14:03:50|7819|7813|7815|7809|7819|7813|7814.7|7808.7|7
1654005840000|2022-05-31 14:04:00|7814.2|7808.2|7815.5|7809.5|7816|7810|7812.5|7806.5|14
1654005850000|2022-05-31 14:04:10|7815|7809|7824.6|7818.6|7824.9|7818.9|7815|7809|10
1654005860000|2022-05-31 14:04:20|7823.8|7817.8|7824.4|7818.4|7824.6|7818.6|7822.6|7816.6|8
1654005870000|2022-05-31 14:04:30|7824|7818|7821.6|7815.6|7824|7818|7818.4|7812.4|9
1654005880000|2022-05-31 14:04:40|7820.7|7814.7|7820.2|7814.2|7821.4|7815.4|7820.2|7814.2|9
1654005900000|2022-05-31 14:05:00|7818.2|7812.2|7826.6|7820.6|7826.6|7820.6|7818.2|7812.2|17
1654005910000|2022-05-31 14:05:10|7827|7821|7826.3|7820.3|7828.8|7822.8|7826.1|7820.1|8
1654005920000|2022-05-31 14:05:20|7826.6|7820.6|7825.2|7819.2|7826.6|7820.6|7824.7|7818.7|4
1654005930000|2022-05-31 14:05:30|7824.7|7818.7|7822.5|7816.5|7824.7|7818.7|7822.5|7816.5|5
1654005940000|2022-05-31 14:05:40|7824.5|7818.5|7825.2|7819.2|7826|7820|7824.5|7818.5|7
1654005950000|2022-05-31 14:05:50|7825.5|7819.5|7825|7819|7825.5|7819.5|7824.2|7818.2|7
1654005960000|2022-05-31 14:06:00|7824.2|7818.2|7823.4|7817.4|7824.2|7818.2|7822|7816|5
1654005970000|2022-05-31 14:06:10|7822.3|7816.3|7822.2|7816.2|7822.9|7816.9|7821|7815|15
1654005980000|2022-05-31 14:06:20|7822.5|7816.5|7825.9|7819.9|7826.2|7820.2|7821.8|7815.8|12
1654005990000|2022-05-31 14:06:30|7826.2|7820.2|7826.4|7820.4|7826.4|7820.4|7825.7|7819.7|1
1654006000000|2022-05-31 14:06:40|7826.9|7820.9|7828.6|7822.6|7830.1|7824.1|7826.9|7820.9|12
1654006010000|2022-05-31 14:06:50|7829|7823|7829.9|7823.9|7831.1|7825.1|7828.9|7822.9|11
1654006020000|2022-05-31 14:07:00|7829.4|7823.4|7831.9|7825.9|7831.9|7825.9|7829.3|7823.3|27
1654006030000|2022-05-31 14:07:10|7831.4|7825.4|7831.9|7825.9|7832.4|7826.4|7831.4|7825.4|6
1654006040000|2022-05-31 14:07:20|7831.4|7825.4|7829.5|7823.5|7831.4|7825.4|7829|7823|8
1654006050000|2022-05-31 14:07:30|7829.2|7823.2|7828.8|7822.8|7830|7824|7828.8|7822.8|3
1654006060000|2022-05-31 14:07:40|7828.9|7822.9|7831.5|7825.5|7832|7826|7828.9|7822.9|6
1654006070000|2022-05-31 14:07:50|7831.7|7825.7|7831.5|7825.5|7832|7826|7831|7825|2
1654006080000|2022-05-31 14:08:00|7831.3|7825.3|7832.5|7826.5|7832.5|7826.5|7830|7824|4
1654006090000|2022-05-31 14:08:10|7831.8|7825.8|7831.8|7825.8|7832.3|7826.3|7831.3|7825.3|4
1654006100000|2022-05-31 14:08:20|7832|7826|7831|7825|7832|7826|7831|7825|6
1654006110000|2022-05-31 14:08:30|7830|7824|7829.9|7823.9|7830.4|7824.4|7828.1|7822.1|7
1654006120000|2022-05-31 14:08:40|7829.6|7823.6|7829.6|7823.6|7829.6|7823.6|7829.4|7823.4|0
1654006130000|2022-05-31 14:08:50|7829|7823|7822.9|7816.9|7829|7823|7822.4|7816.4|8
1654006140000|2022-05-31 14:09:00|7822.4|7816.4|7832.4|7826.4|7832.4|7826.4|7820.4|7814.4|40
1654006150000|2022-05-31 14:09:10|7832.6|7826.6|7832.6|7826.6|7832.9|7826.9|7832.6|7826.6|3
1654006160000|2022-05-31 14:09:20|7832.3|7826.3|7832.3|7826.3|7833.1|7827.1|7832.3|7826.3|26
1654006170000|2022-05-31 14:09:30|7832|7826|7832.3|7826.3|7832.3|7826.3|7832|7826|2
1654006180000|2022-05-31 14:09:40|7831.9|7825.9|7830.8|7824.8|7832.1|7826.1|7830.5|7824.5|5
1654006190000|2022-05-31 14:09:50|7830.5|7824.5|7830.8|7824.8|7830.8|7824.8|7830.5|7824.5|2
1654006200000|2022-05-31 14:10:00|7830.5|7824.5|7831.3|7825.3|7832.1|7826.1|7830.1|7824.1|7
1654006210000|2022-05-31 14:10:10|7830.8|7824.8|7830.6|7824.6|7830.8|7824.8|7829.6|7823.6|4
1654006220000|2022-05-31 14:10:20|7830.8|7824.8|7830.6|7824.6|7830.8|7824.8|7829.9|7823.9|7
1654006230000|2022-05-31 14:10:30|7830.8|7824.8|7837.4|7831.4|7837.4|7831.4|7830.8|7824.8|33
1654006240000|2022-05-31 14:10:40|7837.1|7831.1|7832.2|7826.2|7837.1|7831.1|7832.2|7826.2|9
1654006250000|2022-05-31 14:10:50|7831.9|7825.9|7831.7|7825.7|7832|7826|7830.7|7824.7|6
1654006260000|2022-05-31 14:11:00|7831.4|7825.4|7836.6|7830.6|7836.8|7830.8|7829.3|7823.3|22
1654006270000|2022-05-31 14:11:10|7836.8|7830.8|7835.8|7829.8|7837.3|7831.3|7835.8|7829.8|4
1654006280000|2022-05-31 14:11:20|7835.5|7829.5|7834|7828|7835.5|7829.5|7834|7828|8
1654006290000|2022-05-31 14:11:30|7834.2|7828.2|7835.3|7829.3|7835.3|7829.3|7834|7828|6
1654006300000|2022-05-31 14:11:40|7834.8|7828.8|7835.3|7829.3|7835.3|7829.3|7834.3|7828.3|16
1654006310000|2022-05-31 14:11:50|7836.3|7830.3|7837.8|7831.8|7837.8|7831.8|7836.3|7830.3|3
1654006320000|2022-05-31 14:12:00|7837.5|7831.5|7836.3|7830.3|7837.8|7831.8|7835.5|7829.5|6
1654006330000|2022-05-31 14:12:10|7836.8|7830.8|7837.5|7831.5|7837.8|7831.8|7836.8|7830.8|8
1654006340000|2022-05-31 14:12:20|7837|7831|7836|7830|7837.3|7831.3|7835.4|7829.4|13
1654006350000|2022-05-31 14:12:30|7835.5|7829.5|7836.5|7830.5|7837|7831|7835.5|7829.5|4
1654006360000|2022-05-31 14:12:40|7836|7830|7839|7833|7839|7833|7836|7830|5
1654006370000|2022-05-31 14:12:50|7840|7834|7840.3|7834.3|7841|7835|7840|7834|10
1654006380000|2022-05-31 14:13:00|7840|7834|7843|7837|7844.3|7838.3|7839.8|7833.8|9
1654006390000|2022-05-31 14:13:10|7842.3|7836.3|7838.9|7832.9|7842.3|7836.3|7836.6|7830.6|63
1654006400000|2022-05-31 14:13:20|7838.7|7832.7|7836.1|7830.1|7838.7|7832.7|7836.1|7830.1|86
1654006410000|2022-05-31 14:13:30|7835.8|7829.8|7835.8|7829.8|7836.1|7830.1|7835.1|7829.1|15
1654006420000|2022-05-31 14:13:40|7838.3|7832.3|7840.3|7834.3|7840.6|7834.6|7838.3|7832.3|13
1654006430000|2022-05-31 14:13:50|7840.1|7834.1|7840.6|7834.6|7840.6|7834.6|7840.1|7834.1|2
1654006440000|2022-05-31 14:14:00|7841.6|7835.6|7842.3|7836.3|7842.3|7836.3|7841.1|7835.1|4
1654006450000|2022-05-31 14:14:10|7842.8|7836.8|7843|7837|7843|7837|7842.8|7836.8|7
1654006460000|2022-05-31 14:14:20|7842.8|7836.8|7841.5|7835.5|7843|7837|7841.5|7835.5|10
1654006470000|2022-05-31 14:14:30|7841.8|7835.8|7842.3|7836.3|7842.8|7836.8|7841.8|7835.8|1
1654006480000|2022-05-31 14:14:40|7842|7836|7843|7837|7843|7837|7841.3|7835.3|2
1654006490000|2022-05-31 14:14:50|7842.6|7836.6|7842.8|7836.8|7843|7837|7842.3|7836.3|2
1654006500000|2022-05-31 14:15:00|7842.5|7836.5|7842.3|7836.3|7842.5|7836.5|7841.1|7835.1|23
1654006510000|2022-05-31 14:15:10|7842.5|7836.5|7840.3|7834.3|7842.5|7836.5|7840.3|7834.3|9
1654006520000|2022-05-31 14:15:20|7841.3|7835.3|7842.3|7836.3|7843.2|7837.2|7841.3|7835.3|5
1654006530000|2022-05-31 14:15:30|7842.5|7836.5|7843.7|7837.7|7844|7838|7842.3|7836.3|9
1654006540000|2022-05-31 14:15:40|7844|7838|7845.2|7839.2|7845.4|7839.4|7843.5|7837.5|25
1654006550000|2022-05-31 14:15:50|7845.4|7839.4|7845.8|7839.8|7845.8|7839.8|7844.9|7838.9|43
1654006560000|2022-05-31 14:16:00|7846|7840|7846|7840|7846.5|7840.5|7845.8|7839.8|4
1654006570000|2022-05-31 14:16:10|7846.2|7840.2|7846.6|7840.6|7847.1|7841.1|7846.2|7840.2|6
1654006580000|2022-05-31 14:16:20|7846.8|7840.8|7851|7845|7852.9|7846.9|7846.8|7840.8|21
1654006590000|2022-05-31 14:16:30|7850.7|7844.7|7847.2|7841.2|7850.7|7844.7|7847.2|7841.2|10
1654006600000|2022-05-31 14:16:40|7847|7841|7845.3|7839.3|7847.2|7841.2|7845.3|7839.3|27
1654006610000|2022-05-31 14:16:50|7844.8|7838.8|7844.3|7838.3|7845|7839|7844.3|7838.3|7
1654006620000|2022-05-31 14:17:00|7844.6|7838.6|7844.3|7838.3|7844.6|7838.6|7844.3|7838.3|0
1654006630000|2022-05-31 14:17:10|7844.8|7838.8|7847.3|7841.3|7847.8|7841.8|7844.8|7838.8|4
1654006640000|2022-05-31 14:17:20|7847.8|7841.8|7844.3|7838.3|7847.8|7841.8|7844.3|7838.3|5
1654006650000|2022-05-31 14:17:30|7844.6|7838.6|7844.3|7838.3|7844.6|7838.6|7844.3|7838.3|3
1654006660000|2022-05-31 14:17:40|||||||||1
1654006670000|2022-05-31 14:17:50|7844.8|7838.8|7845.8|7839.8|7846.8|7840.8|7844.8|7838.8|2
1654006680000|2022-05-31 14:18:00|7845.1|7839.1|7846.3|7840.3|7847.1|7841.1|7845.1|7839.1|11
1654006690000|2022-05-31 14:18:10|7846.5|7840.5|7843.9|7837.9|7846.5|7840.5|7843.9|7837.9|13
1654006700000|2022-05-31 14:18:20|7844.2|7838.2|7842.9|7836.9|7844.2|7838.2|7842.9|7836.9|14
1654006710000|2022-05-31 14:18:30|7842.7|7836.7|7842.7|7836.7|7842.7|7836.7|7842.4|7836.4|2
1654006720000|2022-05-31 14:18:40|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7841.9|7835.9|1
1654006730000|2022-05-31 14:18:50|7841.4|7835.4|7838.9|7832.9|7841.4|7835.4|7838.9|7832.9|8
1654006740000|2022-05-31 14:19:00|7839.4|7833.4|7834.9|7828.9|7839.4|7833.4|7834.9|7828.9|9
1654006750000|2022-05-31 14:19:10|7835.4|7829.4|7835.4|7829.4|7835.4|7829.4|7834.9|7828.9|47
1654006760000|2022-05-31 14:19:20|7836.4|7830.4|7835.9|7829.9|7836.4|7830.4|7835.9|7829.9|14
1654006770000|2022-05-31 14:19:30|7836.3|7830.3|7832.4|7826.4|7836.3|7830.3|7832.4|7826.4|6
1654006780000|2022-05-31 14:19:40|7832.2|7826.2|7833.4|7827.4|7833.4|7827.4|7831.1|7825.1|26
1654006790000|2022-05-31 14:19:50|7834.1|7828.1|7833.9|7827.9|7834.1|7828.1|7833.9|7827.9|3
1654006800000|2022-05-31 14:20:00|7833.4|7827.4|7835.9|7829.9|7836.4|7830.4|7833.4|7827.4|15
1654006810000|2022-05-31 14:20:10|7835.7|7829.7|7834.9|7828.9|7835.7|7829.7|7834.4|7828.4|3
1654006820000|2022-05-31 14:20:20|7835.2|7829.2|7837.4|7831.4|7837.4|7831.4|7835.2|7829.2|14
1654006830000|2022-05-31 14:20:30|7837.7|7831.7|7837.9|7831.9|7837.9|7831.9|7837.4|7831.4|10
1654006840000|2022-05-31 14:20:40|7838.4|7832.4|7841.4|7835.4|7842|7836|7838.4|7832.4|25
1654006850000|2022-05-31 14:20:50|||||||||36
1654006860000|2022-05-31 14:21:00|7841.1|7835.1|7842.9|7836.9|7843.4|7837.4|7841.1|7835.1|7
1654006870000|2022-05-31 14:21:10|7843.1|7837.1|7844.4|7838.4|7844.4|7838.4|7843.1|7837.1|3
1654006880000|2022-05-31 14:21:20|7844.6|7838.6|7846.4|7840.4|7846.4|7840.4|7844.6|7838.6|10
1654006890000|2022-05-31 14:21:30|7846.6|7840.6|7845.4|7839.4|7846.6|7840.6|7845.4|7839.4|1
1654006900000|2022-05-31 14:21:40|7844.9|7838.9|7844.7|7838.7|7844.9|7838.9|7844.7|7838.7|3
1654006910000|2022-05-31 14:21:50|7844.9|7838.9|7846.4|7840.4|7846.9|7840.9|7844.9|7838.9|5
1654006920000|2022-05-31 14:22:00|7845.2|7839.2|7843|7837|7845.2|7839.2|7843|7837|8
1654006930000|2022-05-31 14:22:10|7842.5|7836.5|7840|7834|7842.5|7836.5|7839.7|7833.7|3
1654006940000|2022-05-31 14:22:20|7837.8|7831.8|7836|7830|7838|7832|7835.7|7829.7|13
1654006950000|2022-05-31 14:22:30|7836.5|7830.5|7837.2|7831.2|7838.2|7832.2|7835.7|7829.7|16
1654006960000|2022-05-31 14:22:40|7836.9|7830.9|7839.3|7833.3|7839.8|7833.8|7835.9|7829.9|8
1654006970000|2022-05-31 14:22:50|7839.1|7833.1|7837.3|7831.3|7839.1|7833.1|7837.3|7831.3|2
1654006980000|2022-05-31 14:23:00|7837.6|7831.6|7834.3|7828.3|7838.6|7832.6|7834.3|7828.3|14
1654006990000|2022-05-31 14:23:10|7836.4|7830.4|7839.7|7833.7|7839.7|7833.7|7834.7|7828.7|21
1654007000000|2022-05-31 14:23:20|7839.9|7833.9|7839.2|7833.2|7839.9|7833.9|7838.4|7832.4|19
1654007010000|2022-05-31 14:23:30|7838.4|7832.4|7836.4|7830.4|7838.9|7832.9|7836.4|7830.4|18
1654007020000|2022-05-31 14:23:40|7837|7831|7837|7831|7838.2|7832.2|7836.7|7830.7|16
1654007030000|2022-05-31 14:23:50|7837.2|7831.2|7836|7830|7838.2|7832.2|7834.7|7828.7|20
1654007040000|2022-05-31 14:24:00|7835.5|7829.5|7836|7830|7836.7|7830.7|7835.5|7829.5|5
1654007050000|2022-05-31 14:24:10|7836.2|7830.2|7834.3|7828.3|7837|7831|7834.3|7828.3|136
1654007060000|2022-05-31 14:24:20|7834|7828|7834|7828|7835.3|7829.3|7834|7828|11
1654007070000|2022-05-31 14:24:30|7834.5|7828.5|7836.3|7830.3|7836.3|7830.3|7834.5|7828.5|5
1654007080000|2022-05-31 14:24:40|7836|7830|7836.7|7830.7|7837|7831|7836|7830|30
1654007090000|2022-05-31 14:24:50|7836.9|7830.9|7841.7|7835.7|7843.3|7837.3|7836.7|7830.7|12
1654007100000|2022-05-31 14:25:00|7842.5|7836.5|7843.7|7837.7|7844.7|7838.7|7842.1|7836.1|23
1654007110000|2022-05-31 14:25:10|7843.9|7837.9|7841.4|7835.4|7844.4|7838.4|7841.4|7835.4|9
1654007120000|2022-05-31 14:25:20|7841.7|7835.7|7840.7|7834.7|7841.7|7835.7|7840.5|7834.5|14
1654007130000|2022-05-31 14:25:30|7840|7834|7839.7|7833.7|7840|7834|7838|7832|8
1654007140000|2022-05-31 14:25:40|7839.9|7833.9|7839.4|7833.4|7839.9|7833.9|7838.2|7832.2|8
1654007150000|2022-05-31 14:25:50|7839.9|7833.9|7838.2|7832.2|7840.4|7834.4|7838.2|7832.2|9
1654007160000|2022-05-31 14:26:00|7838.4|7832.4|7839.4|7833.4|7840.4|7834.4|7838.4|7832.4|22
1654007170000|2022-05-31 14:26:10|7838.9|7832.9|7838.7|7832.7|7839.6|7833.6|7837.1|7831.1|22
1654007180000|2022-05-31 14:26:20|7840.7|7834.7|7841.9|7835.9|7842.4|7836.4|7839.4|7833.4|22
1654007190000|2022-05-31 14:26:30|7841.6|7835.6|7847.5|7841.5|7847.5|7841.5|7841.4|7835.4|26
1654007200000|2022-05-31 14:26:40|7848.1|7842.1|7849.8|7843.8|7850.3|7844.3|7848.1|7842.1|12
1654007210000|2022-05-31 14:26:50|7848.1|7842.1|7847.4|7841.4|7848.1|7842.1|7846.9|7840.9|5
1654007220000|2022-05-31 14:27:00|7848.7|7842.7|7850.9|7844.9|7852.7|7846.7|7847.9|7841.9|10
1654007230000|2022-05-31 14:27:10|7850.4|7844.4|7847.9|7841.9|7851.4|7845.4|7847.9|7841.9|27
1654007240000|2022-05-31 14:27:20|7848.1|7842.1|7848.4|7842.4|7848.9|7842.9|7847.9|7841.9|13
1654007250000|2022-05-31 14:27:30|7847.9|7841.9|7848.4|7842.4|7848.4|7842.4|7847.9|7841.9|3
1654007260000|2022-05-31 14:27:40|7848.6|7842.6|7846.4|7840.4|7848.9|7842.9|7846.4|7840.4|6
1654007270000|2022-05-31 14:27:50|7846.2|7840.2|7846.4|7840.4|7846.4|7840.4|7845.9|7839.9|11
1654007280000|2022-05-31 14:28:00|7843.4|7837.4|7841.9|7835.9|7843.4|7837.4|7841.4|7835.4|11
1654007290000|2022-05-31 14:28:10|7842.6|7836.6|7848.1|7842.1|7848.1|7842.1|7842.4|7836.4|7
1654007300000|2022-05-31 14:28:20|7847.8|7841.8|7850.8|7844.8|7850.8|7844.8|7847.8|7841.8|25
1654007310000|2022-05-31 14:28:30|7851.1|7845.1|7850.8|7844.8|7851.3|7845.3|7849.5|7843.5|29
1654007320000|2022-05-31 14:28:40|7850.3|7844.3|7856.4|7850.4|7857.7|7851.7|7850.3|7844.3|73
1654007330000|2022-05-31 14:28:50|7856.2|7850.2|7856.2|7850.2|7856.7|7850.7|7856.2|7850.2|7
1654007340000|2022-05-31 14:29:00|7855.9|7849.9|7856.7|7850.7|7856.7|7850.7|7851.9|7845.9|13
1654007350000|2022-05-31 14:29:10|7856.9|7850.9|7856.9|7850.9|7857.7|7851.7|7856.4|7850.4|4
1654007360000|2022-05-31 14:29:20|7856.7|7850.7|7852.2|7846.2|7856.7|7850.7|7852.2|7846.2|8
1654007370000|2022-05-31 14:29:30|7852.4|7846.4|7851.9|7845.9|7853.4|7847.4|7851.7|7845.7|1
1654007380000|2022-05-31 14:29:40|7851.4|7845.4|7850.7|7844.7|7851.4|7845.4|7850.7|7844.7|2
1654007390000|2022-05-31 14:29:50|7850.9|7844.9|7851.4|7845.4|7851.4|7845.4|7850.9|7844.9|2
1654007400000|2022-05-31 14:30:00|7850.9|7844.9|7851.9|7845.9|7851.9|7845.9|7850.7|7844.7|3
1654007410000|2022-05-31 14:30:10|7851.7|7845.7|7851.7|7845.7|7851.9|7845.9|7850.9|7844.9|3
1654007420000|2022-05-31 14:30:20|7851.2|7845.2|7850.2|7844.2|7851.2|7845.2|7850.2|7844.2|16
1654007430000|2022-05-31 14:30:30|7849.2|7843.2|7852|7846|7852.5|7846.5|7848.2|7842.2|28
1654007440000|2022-05-31 14:30:40|7852.4|7846.4|7851.7|7845.7|7853|7847|7851.2|7845.2|2
1654007450000|2022-05-31 14:30:50|7851.9|7845.9|7852.7|7846.7|7853|7847|7851.9|7845.9|1
1654007460000|2022-05-31 14:31:00|7852.5|7846.5|7852.2|7846.2|7852.5|7846.5|7852.2|7846.2|135
1654007470000|2022-05-31 14:31:10|7854.4|7848.4|7857|7851|7857.2|7851.2|7854.2|7848.2|27
1654007480000|2022-05-31 14:31:20|7856.7|7850.7|7858.2|7852.2|7858.2|7852.2|7856.7|7850.7|6
1654007490000|2022-05-31 14:31:30|7859.2|7853.2|7862.8|7856.8|7862.8|7856.8|7855.1|7849.1|19
1654007500000|2022-05-31 14:31:40|7863.1|7857.1|7861.4|7855.4|7864.3|7858.3|7859.7|7853.7|61
1654007510000|2022-05-31 14:31:50|7860.2|7854.2|7866.8|7860.8|7867|7861|7860.2|7854.2|30
1654007520000|2022-05-31 14:32:00|7870.9|7864.9|7871.8|7865.8|7872.3|7866.3|7868.2|7862.2|17
1654007530000|2022-05-31 14:32:10|7871|7865|7878.8|7872.8|7878.8|7872.8|7870.5|7864.5|39
1654007540000|2022-05-31 14:32:20|7879.4|7873.4|7876.7|7870.7|7879.4|7873.4|7876.7|7870.7|21
1654007550000|2022-05-31 14:32:30|7873.7|7867.7|7872.9|7866.9|7874.1|7868.1|7871.4|7865.4|15
1654007560000|2022-05-31 14:32:40|7873.1|7867.1|7872.8|7866.8|7873.1|7867.1|7868.1|7862.1|22
1654007570000|2022-05-31 14:32:50|7872.6|7866.6|7871.6|7865.6|7872.6|7866.6|7871.1|7865.1|7
1654007580000|2022-05-31 14:33:00|7872|7866|7868.9|7862.9|7872.1|7866.1|7868.4|7862.4|31
1654007590000|2022-05-31 14:33:10|7869.4|7863.4|7866.2|7860.2|7869.4|7863.4|7866.2|7860.2|16
1654007600000|2022-05-31 14:33:20|7865.4|7859.4|7865.4|7859.4|7865.7|7859.7|7863.7|7857.7|23
1654007610000|2022-05-31 14:33:30|7865.1|7859.1|7864.4|7858.4|7865.1|7859.1|7863.9|7857.9|4
1654007620000|2022-05-31 14:33:40|7864.7|7858.7|7864.4|7858.4|7864.7|7858.7|7864.1|7858.1|5
1654007630000|2022-05-31 14:33:50|7863.9|7857.9|7863.4|7857.4|7863.9|7857.9|7863.4|7857.4|2
1654007640000|2022-05-31 14:34:00|7861.3|7855.3|7862.6|7856.6|7864.2|7858.2|7861.3|7855.3|12
1654007650000|2022-05-31 14:34:10|7863.1|7857.1|7859.6|7853.6|7863.6|7857.6|7859.6|7853.6|9
1654007660000|2022-05-31 14:34:20|7859.9|7853.9|7853.4|7847.4|7860.1|7854.1|7853.4|7847.4|12
1654007670000|2022-05-31 14:34:30|7852.9|7846.9|7853.4|7847.4|7853.7|7847.7|7852.7|7846.7|8
1654007680000|2022-05-31 14:34:40|7853.2|7847.2|7856.2|7850.2|7857.9|7851.9|7853.2|7847.2|14
1654007690000|2022-05-31 14:34:50|7855.9|7849.9|7855.7|7849.7|7856.2|7850.2|7855.4|7849.4|4
1654007700000|2022-05-31 14:35:00|7854.3|7848.3|7854.4|7848.4|7854.4|7848.4|7852.9|7846.9|9
1654007710000|2022-05-31 14:35:10|7855.2|7849.2|7855.9|7849.9|7855.9|7849.9|7855.2|7849.2|2
1654007720000|2022-05-31 14:35:20|||||||||5
1654007730000|2022-05-31 14:35:30|7857.3|7851.3|7857.7|7851.7|7859.2|7853.2|7857.3|7851.3|13
1654007760000|2022-05-31 14:36:00|7857.2|7851.2|7863.7|7857.7|7864.2|7858.2|7857.2|7851.2|13
1654007770000|2022-05-31 14:36:10|7863.4|7857.4|7865.2|7859.2|7865.2|7859.2|7863.4|7857.4|0
1654007780000|2022-05-31 14:36:20|7865.6|7859.6|7859.9|7853.9|7865.6|7859.6|7859.9|7853.9|26
1654007790000|2022-05-31 14:36:30|7860.2|7854.2|7860.2|7854.2|7860.2|7854.2|7860.2|7854.2|1
1654007800000|2022-05-31 14:36:40|7863.9|7857.9|7864.2|7858.2|7864.2|7858.2|7862.2|7856.2|6
1654007810000|2022-05-31 14:36:50|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|3
1654007820000|2022-05-31 14:37:00|7862.9|7856.9|7863.4|7857.4|7863.9|7857.9|7862.9|7856.9|10
1654007830000|2022-05-31 14:37:10|7863.2|7857.2|7862.2|7856.2|7863.2|7857.2|7861.9|7855.9|2
1654007840000|2022-05-31 14:37:20|7861.9|7855.9|7855.8|7849.8|7861.9|7855.9|7855.8|7849.8|13
1654007850000|2022-05-31 14:37:30|7855.5|7849.5|7857.2|7851.2|7857.7|7851.7|7855.5|7849.5|5
1654007860000|2022-05-31 14:37:40|7857.5|7851.5|7860.9|7854.9|7860.9|7854.9|7857.5|7851.5|15
1654007870000|2022-05-31 14:37:50|7861.2|7855.2|7861.2|7855.2|7862.5|7856.5|7860.7|7854.7|5
1654007880000|2022-05-31 14:38:00|7861.5|7855.5|7863|7857|7863|7857|7861.5|7855.5|8
1654007890000|2022-05-31 14:38:10|7863.2|7857.2|7864.5|7858.5|7864.5|7858.5|7863.2|7857.2|2
1654007900000|2022-05-31 14:38:20|7864.2|7858.2|7864.6|7858.6|7864.6|7858.6|7863.4|7857.4|7
1654007910000|2022-05-31 14:38:30|7864.8|7858.8|7868.8|7862.8|7868.8|7862.8|7864.8|7858.8|6
1654007920000|2022-05-31 14:38:40|7868.5|7862.5|7866.5|7860.5|7868.5|7862.5|7866.3|7860.3|18
1654007930000|2022-05-31 14:38:50|7866.1|7860.1|7866.1|7860.1|7866.6|7860.6|7866.1|7860.1|1
1654007940000|2022-05-31 14:39:00|7865.8|7859.8|7866.1|7860.1|7866.6|7860.6|7865.8|7859.8|9
1654007950000|2022-05-31 14:39:10|7865.8|7859.8|7865.5|7859.5|7867|7861|7865.5|7859.5|4
1654007960000|2022-05-31 14:39:20|7865.3|7859.3|7867.2|7861.2|7867.2|7861.2|7865.3|7859.3|15
1654007970000|2022-05-31 14:39:30|7866|7860|7866.3|7860.3|7866.3|7860.3|7865.7|7859.7|4
1654007980000|2022-05-31 14:39:40|7866.5|7860.5|7865.5|7859.5|7867.5|7861.5|7864.8|7858.8|6
1654007990000|2022-05-31 14:39:50|7865.3|7859.3|7866.5|7860.5|7866.8|7860.8|7865.3|7859.3|5
1654008000000|2022-05-31 14:40:00|7866.8|7860.8|7865.1|7859.1|7866.8|7860.8|7865.1|7859.1|11
1654008010000|2022-05-31 14:40:10|7863.1|7857.1|7862.8|7856.8|7863.5|7857.5|7862.5|7856.5|5
1654008020000|2022-05-31 14:40:20|7862.5|7856.5|7862|7856|7863.3|7857.3|7862|7856|5
1654008030000|2022-05-31 14:40:30|7862.3|7856.3|7858.8|7852.8|7862.3|7856.3|7858.3|7852.3|9
1654008040000|2022-05-31 14:40:40|7859|7853|7861.6|7855.6|7862.3|7856.3|7859|7853|9
1654008050000|2022-05-31 14:40:50|7860.6|7854.6|7860.1|7854.1|7860.6|7854.6|7860.1|7854.1|2
1654008060000|2022-05-31 14:41:00|7860.4|7854.4|7856.8|7850.8|7863.3|7857.3|7856.8|7850.8|21
1654008070000|2022-05-31 14:41:10|7857|7851|7855.9|7849.9|7857.5|7851.5|7855.9|7849.9|2
1654008080000|2022-05-31 14:41:20|7856.1|7850.1|7855|7849|7856.1|7850.1|7853.5|7847.5|27
1654008090000|2022-05-31 14:41:30|7855.8|7849.8|7855.4|7849.4|7855.8|7849.8|7855.3|7849.3|0
1654008100000|2022-05-31 14:41:40|7855.8|7849.8|7855.5|7849.5|7855.8|7849.8|7854.8|7848.8|7
1654008110000|2022-05-31 14:41:50|7855.3|7849.3|7855.5|7849.5|7855.5|7849.5|7855.3|7849.3|2
1654008120000|2022-05-31 14:42:00|7855.2|7849.2|7848.6|7842.6|7855.5|7849.5|7848.6|7842.6|61
1654008130000|2022-05-31 14:42:10|7848.1|7842.1|7849.1|7843.1|7849.8|7843.8|7848.1|7842.1|13
1654008140000|2022-05-31 14:42:20|7847.1|7841.1|7854.7|7848.7|7854.7|7848.7|7845.8|7839.8|34
1654008150000|2022-05-31 14:42:30|7854.4|7848.4|7854.4|7848.4|7856.3|7850.3|7854.1|7848.1|2
1654008160000|2022-05-31 14:42:40|7854.1|7848.1|7855.9|7849.9|7855.9|7849.9|7854.1|7848.1|4
1654008170000|2022-05-31 14:42:50|7855.7|7849.7|7855.8|7849.8|7857|7851|7855.4|7849.4|33
1654008180000|2022-05-31 14:43:00|7856.3|7850.3|7859|7853|7860.2|7854.2|7855.5|7849.5|13
1654008190000|2022-05-31 14:43:10|7858.7|7852.7|7859.2|7853.2|7859.2|7853.2|7858.7|7852.7|5
1654008200000|2022-05-31 14:43:20|7859.4|7853.4|7858.7|7852.7|7859.7|7853.7|7857.9|7851.9|17
1654008210000|2022-05-31 14:43:30|7858.4|7852.4|7855.9|7849.9|7858.4|7852.4|7855.9|7849.9|1
1654008220000|2022-05-31 14:43:40|7856.2|7850.2|7855.9|7849.9|7856.4|7850.4|7855.9|7849.9|2
1654008230000|2022-05-31 14:43:50|7856.2|7850.2|7857.4|7851.4|7857.4|7851.4|7856.2|7850.2|2
1654008240000|2022-05-31 14:44:00|7857.2|7851.2|7861.7|7855.7|7861.9|7855.9|7855.7|7849.7|8
1654008250000|2022-05-31 14:44:10|7858.9|7852.9|7858.7|7852.7|7858.9|7852.9|7858.2|7852.2|9
1654008260000|2022-05-31 14:44:20|7857.7|7851.7|7860.4|7854.4|7860.9|7854.9|7857.7|7851.7|13
1654008270000|2022-05-31 14:44:30|7859.7|7853.7|7859.9|7853.9|7860.4|7854.4|7859.4|7853.4|2
1654008280000|2022-05-31 14:44:40|7859.7|7853.7|7860.2|7854.2|7860.2|7854.2|7859.7|7853.7|2
1654008290000|2022-05-31 14:44:50|7860.7|7854.7|7868.8|7862.8|7868.8|7862.8|7858.9|7852.9|48
1654008300000|2022-05-31 14:45:00|7868.6|7862.6|7868.1|7862.1|7868.6|7862.6|7867.3|7861.3|2
1654008310000|2022-05-31 14:45:10|7867.8|7861.8|7867.1|7861.1|7868.1|7862.1|7867.1|7861.1|1
1654008320000|2022-05-31 14:45:20|7866.9|7860.9|7866.1|7860.1|7866.9|7860.9|7865.6|7859.6|6
1654008330000|2022-05-31 14:45:30|7865.9|7859.9|7869.5|7863.5|7869.5|7863.5|7865.9|7859.9|7
1654008340000|2022-05-31 14:45:40|7869.2|7863.2|7867.7|7861.7|7869.7|7863.7|7865.5|7859.5|16
1654008350000|2022-05-31 14:45:50|7867.3|7861.3|7865.5|7859.5|7867.7|7861.7|7864.7|7858.7|6
1654008360000|2022-05-31 14:46:00|7864.9|7858.9|7865.2|7859.2|7866|7860|7864.9|7858.9|6
1654008370000|2022-05-31 14:46:10|7865|7859|7865.2|7859.2|7866.5|7860.5|7865|7859|2
1654008380000|2022-05-31 14:46:20|7865.5|7859.5|7866.2|7860.2|7868.7|7862.7|7865.2|7859.2|32
1654008390000|2022-05-31 14:46:30|7865.9|7859.9|7867.4|7861.4|7867.4|7861.4|7865.9|7859.9|13
1654008400000|2022-05-31 14:46:40|7867.7|7861.7|7867.9|7861.9|7867.9|7861.9|7867.2|7861.2|29
1654008410000|2022-05-31 14:46:50|7868.1|7862.1|7873.5|7867.5|7874|7868|7868.1|7862.1|18
1654008420000|2022-05-31 14:47:00|7873.2|7867.2|7881.4|7875.4|7881.4|7875.4|7873.2|7867.2|13
1654008430000|2022-05-31 14:47:10|7881.6|7875.6|7880.9|7874.9|7881.9|7875.9|7880.4|7874.4|7
1654008440000|2022-05-31 14:47:20|7879.9|7873.9|7878.9|7872.9|7879.9|7873.9|7878.9|7872.9|12
1654008450000|2022-05-31 14:47:30|7878.6|7872.6|7879.1|7873.1|7879.6|7873.6|7876.9|7870.9|9
1654008460000|2022-05-31 14:47:40|7877.9|7871.9|7877.9|7871.9|7878.4|7872.4|7876.9|7870.9|2
1654008470000|2022-05-31 14:47:50|7877.7|7871.7|7881.9|7875.9|7881.9|7875.9|7877.7|7871.7|10
1654008480000|2022-05-31 14:48:00|7881.7|7875.7|7882.9|7876.9|7882.9|7876.9|7880.9|7874.9|5
1654008490000|2022-05-31 14:48:10|7884.9|7878.9|7881.8|7875.8|7884.9|7878.9|7881.8|7875.8|14
1654008500000|2022-05-31 14:48:20|7882.1|7876.1|7879.6|7873.6|7882.1|7876.1|7879.6|7873.6|10
1654008510000|2022-05-31 14:48:30|7879.3|7873.3|7882.1|7876.1|7882.3|7876.3|7878.9|7872.9|10
1654008520000|2022-05-31 14:48:40|7882.5|7876.5|7881.6|7875.6|7883.1|7877.1|7881.6|7875.6|3
1654008530000|2022-05-31 14:48:50|7884.3|7878.3|7880.6|7874.6|7884.3|7878.3|7880.6|7874.6|21
1654008540000|2022-05-31 14:49:00|7880.3|7874.3|7881.6|7875.6|7881.8|7875.8|7880.3|7874.3|0
1654008550000|2022-05-31 14:49:10|7881.1|7875.1|7879.1|7873.1|7881.1|7875.1|7879.1|7873.1|4
1654008560000|2022-05-31 14:49:20|7878.9|7872.9|7875.6|7869.6|7878.9|7872.9|7875.6|7869.6|10
1654008570000|2022-05-31 14:49:30|7875.4|7869.4|7872.1|7866.1|7875.4|7869.4|7871.9|7865.9|1
1654008580000|2022-05-31 14:49:40|7872.6|7866.6|7872.1|7866.1|7873.9|7867.9|7871.9|7865.9|11
1654008590000|2022-05-31 14:49:50|7872.4|7866.4|7873.8|7867.8|7874.1|7868.1|7871.6|7865.6|24
1654008600000|2022-05-31 14:50:00|7873.1|7867.1|7867.9|7861.9|7873.1|7867.1|7866.1|7860.1|19
1654008610000|2022-05-31 14:50:10|7867.6|7861.6|7863.4|7857.4|7868.1|7862.1|7863.4|7857.4|19
1654008620000|2022-05-31 14:50:20|7864.9|7858.9|7862.9|7856.9|7864.9|7858.9|7862.9|7856.9|15
1654008630000|2022-05-31 14:50:30|7863.4|7857.4|7866.4|7860.4|7866.6|7860.6|7863.4|7857.4|4
1654008640000|2022-05-31 14:50:40|7866.1|7860.1|7861.7|7855.7|7866.2|7860.2|7861.7|7855.7|5
1654008650000|2022-05-31 14:50:50|7862.2|7856.2|7860.2|7854.2|7862.2|7856.2|7860.2|7854.2|3
1654008660000|2022-05-31 14:51:00|7859.7|7853.7|7856.7|7850.7|7860.2|7854.2|7856.5|7850.5|3
1654008670000|2022-05-31 14:51:10|7857|7851|7863.3|7857.3|7863.7|7857.7|7854.2|7848.2|31
1654008680000|2022-05-31 14:51:20|7863.1|7857.1|7863.2|7857.2|7863.2|7857.2|7862|7856|6
1654008690000|2022-05-31 14:51:30|7863|7857|7861.7|7855.7|7863|7857|7861.7|7855.7|2
1654008700000|2022-05-31 14:51:40|7861.9|7855.9|7860.9|7854.9|7862.4|7856.4|7860.6|7854.6|2
1654008710000|2022-05-31 14:51:50|7861.1|7855.1|7861.7|7855.7|7861.9|7855.9|7861.1|7855.1|0
1654008720000|2022-05-31 14:52:00|7861.4|7855.4|7859.2|7853.2|7861.4|7855.4|7858.1|7852.1|13
1654008730000|2022-05-31 14:52:10|7858.9|7852.9|7857.2|7851.2|7859.2|7853.2|7857.2|7851.2|4
1654008740000|2022-05-31 14:52:20|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7857.7|7851.7|7
1654008750000|2022-05-31 14:52:30|7854.7|7848.7|7856.3|7850.3|7859.2|7853.2|7854.7|7848.7|50
1654008760000|2022-05-31 14:52:40|7856.6|7850.6|7855.8|7849.8|7856.6|7850.6|7855.8|7849.8|0
1654008770000|2022-05-31 14:52:50|7856.6|7850.6|7857.3|7851.3|7858.3|7852.3|7856.3|7850.3|6
1654008780000|2022-05-31 14:53:00|7857.6|7851.6|7857.3|7851.3|7858.5|7852.5|7857|7851|5
1654008790000|2022-05-31 14:53:10|7857.6|7851.6|7856.8|7850.8|7857.6|7851.6|7856.8|7850.8|0
1654008800000|2022-05-31 14:53:20|7857|7851|7859|7853|7859|7853|7857|7851|12
1654008810000|2022-05-31 14:53:30|7858.5|7852.5|7858|7852|7858.5|7852.5|7856.8|7850.8|13
1654008820000|2022-05-31 14:53:40|7858.5|7852.5|7856.5|7850.5|7858.5|7852.5|7856.5|7850.5|3
1654008830000|2022-05-31 14:53:50|7856.3|7850.3|7857|7851|7857|7851|7856.3|7850.3|3
1654008840000|2022-05-31 14:54:00|7856.5|7850.5|7858|7852|7858|7852|7856.5|7850.5|1
1654008850000|2022-05-31 14:54:10|7858.3|7852.3|7858.8|7852.8|7858.8|7852.8|7858.3|7852.3|3
1654008860000|2022-05-31 14:54:20|7856.8|7850.8|7857.6|7851.6|7857.6|7851.6|7856.8|7850.8|11
1654008870000|2022-05-31 14:54:30|7857.9|7851.9|7857.4|7851.4|7857.9|7851.9|7857.4|7851.4|0
1654008880000|2022-05-31 14:54:40|7856.6|7850.6|7856.6|7850.6|7856.6|7850.6|7856.4|7850.4|3
1654008890000|2022-05-31 14:54:50|7856.2|7850.2|7853.2|7847.2|7856.2|7850.2|7853.2|7847.2|28
1654008900000|2022-05-31 14:55:00|7853.9|7847.9|7854.9|7848.9|7856.1|7850.1|7853.9|7847.9|6
1654008910000|2022-05-31 14:55:10|7854.4|7848.4|7851.6|7845.6|7855.1|7849.1|7851.4|7845.4|10
1654008920000|2022-05-31 14:55:20|7851.9|7845.9|7850.6|7844.6|7851.9|7845.9|7850.6|7844.6|13
1654008930000|2022-05-31 14:55:30|7850.9|7844.9|7852.6|7846.6|7852.9|7846.9|7850.4|7844.4|24
1654008940000|2022-05-31 14:55:40|7853.4|7847.4|7854.6|7848.6|7854.6|7848.6|7853.1|7847.1|1
1654008950000|2022-05-31 14:55:50|7855.6|7849.6|7855.4|7849.4|7857.4|7851.4|7854.6|7848.6|10
1654008960000|2022-05-31 14:56:00|7854.4|7848.4|7852.8|7846.8|7854.9|7848.9|7852.4|7846.4|9
1654008970000|2022-05-31 14:56:10|7853.3|7847.3|7854.9|7848.9|7855.6|7849.6|7853.3|7847.3|2
1654008980000|2022-05-31 14:56:20|7855.4|7849.4|7851.9|7845.9|7855.6|7849.6|7851.9|7845.9|18
1654008990000|2022-05-31 14:56:30|7851.6|7845.6|7850.2|7844.2|7851.6|7845.6|7850.1|7844.1|25
1654009000000|2022-05-31 14:56:40|7849.7|7843.7|7837.5|7831.5|7850.2|7844.2|7837.5|7831.5|41
1654009010000|2022-05-31 14:56:50|7837.2|7831.2|7823.4|7817.4|7838.7|7832.7|7821.6|7815.6|121
1654009020000|2022-05-31 14:57:00|7823.6|7817.6|7820.1|7814.1|7823.9|7817.9|7815.1|7809.1|58
1654009030000|2022-05-31 14:57:10|7818.1|7812.1|7823.7|7817.7|7825.7|7819.7|7818.1|7812.1|39
1654009040000|2022-05-31 14:57:20|7823.2|7817.2|7823.2|7817.2|7825.7|7819.7|7822.9|7816.9|10
1654009050000|2022-05-31 14:57:30|7822.9|7816.9|7818.1|7812.1|7822.9|7816.9|7815.9|7809.9|14
1654009060000|2022-05-31 14:57:40|7817.9|7811.9|7814.1|7808.1|7817.9|7811.9|7814.1|7808.1|31
1654009070000|2022-05-31 14:57:50|7813.3|7807.3|7806.6|7800.6|7813.6|7807.6|7806.6|7800.6|18
1654009080000|2022-05-31 14:58:00|7806.4|7800.4|7819.8|7813.8|7819.8|7813.8|7805.9|7799.9|24
1654009090000|2022-05-31 14:58:10|7817.9|7811.9|7814.3|7808.3|7817.9|7811.9|7814.1|7808.1|30
1654009100000|2022-05-31 14:58:20|7814.1|7808.1|7809.5|7803.5|7814.4|7808.4|7809.3|7803.3|30
1654009110000|2022-05-31 14:58:30|7809|7803|7809.5|7803.5|7810|7804|7807.3|7801.3|13
1654009120000|2022-05-31 14:58:40|7808.8|7802.8|7804.6|7798.6|7809.3|7803.3|7804.6|7798.6|10
1654009130000|2022-05-31 14:58:50|7805.3|7799.3|7806.3|7800.3|7812.3|7806.3|7804.6|7798.6|48
1654009140000|2022-05-31 14:59:00|7807|7801|7805.4|7799.4|7809.5|7803.5|7804.6|7798.6|13
1654009150000|2022-05-31 14:59:10|7806|7800|7808.9|7802.9|7808.9|7802.9|7805.7|7799.7|6
1654009160000|2022-05-31 14:59:20|7809.4|7803.4|7812.2|7806.2|7812.4|7806.4|7809.4|7803.4|19
1654009170000|2022-05-31 14:59:30|7811.9|7805.9|7808.2|7802.2|7812.2|7806.2|7807.9|7801.9|5
1654009180000|2022-05-31 14:59:40|7808.7|7802.7|7809.4|7803.4|7809.4|7803.4|7808.2|7802.2|1
1654009190000|2022-05-31 14:59:50|7809.9|7803.9|7809.4|7803.4|7810.4|7804.4|7809.4|7803.4|8
1654009200000|2022-05-31 15:00:00|7808.2|7802.2|7797.1|7791.1|7808.2|7802.2|7797.1|7791.1|40
1654009210000|2022-05-31 15:00:10|7797.5|7791.5|7797.8|7791.8|7799.5|7793.5|7797.5|7791.5|27
1654009220000|2022-05-31 15:00:20|7798|7792|7799.3|7793.3|7799.3|7793.3|7791.6|7785.6|26
1654009230000|2022-05-31 15:00:30|7799.1|7793.1|7798.8|7792.8|7799.1|7793.1|7795.1|7789.1|8
1654009240000|2022-05-31 15:00:40|7798.6|7792.6|7794.4|7788.4|7798.6|7792.6|7794.4|7788.4|22
1654009250000|2022-05-31 15:00:50|7795.5|7789.5|7799.9|7793.9|7799.9|7793.9|7795.5|7789.5|10
1654009260000|2022-05-31 15:01:00|7799.7|7793.7|7796.9|7790.9|7799.7|7793.7|7792.4|7786.4|18
1654009270000|2022-05-31 15:01:10|7797.1|7791.1|7798.6|7792.6|7798.9|7792.9|7796.9|7790.9|3
1654009280000|2022-05-31 15:01:20|7797.4|7791.4|7793.9|7787.9|7797.4|7791.4|7793.9|7787.9|22
1654009290000|2022-05-31 15:01:30|7793.6|7787.6|7791.4|7785.4|7795.8|7789.8|7791.4|7785.4|25
1654009300000|2022-05-31 15:01:40|7791.6|7785.6|7787.7|7781.7|7792.4|7786.4|7786.7|7780.7|18
1654009310000|2022-05-31 15:01:50|7787.4|7781.4|7788.6|7782.6|7788.9|7782.9|7786.9|7780.9|5
1654009320000|2022-05-31 15:02:00|7789.1|7783.1|7788.9|7782.9|7789.9|7783.9|7786.9|7780.9|14
1654009330000|2022-05-31 15:02:10|7789.4|7783.4|7789.9|7783.9|7789.9|7783.9|7788.6|7782.6|6
1654009340000|2022-05-31 15:02:20|7789.4|7783.4|7794.8|7788.8|7794.8|7788.8|7789.4|7783.4|19
1654009350000|2022-05-31 15:02:30|7794.3|7788.3|7797.7|7791.7|7800.8|7794.8|7794.3|7788.3|29
1654009360000|2022-05-31 15:02:40|7798.2|7792.2|7791.5|7785.5|7798.2|7792.2|7790.7|7784.7|10
1654009370000|2022-05-31 15:02:50|7789|7783|7789.5|7783.5|7790.2|7784.2|7788|7782|6
1654009380000|2022-05-31 15:03:00|7789.8|7783.8|7797.6|7791.6|7797.6|7791.6|7788.4|7782.4|23
1654009390000|2022-05-31 15:03:10|7796.8|7790.8|7792.5|7786.5|7796.8|7790.8|7792.5|7786.5|3
1654009400000|2022-05-31 15:03:20|7792.8|7786.8|7797.3|7791.3|7797.3|7791.3|7791.8|7785.8|14
1654009410000|2022-05-31 15:03:30|7797.8|7791.8|7796.8|7790.8|7798.3|7792.3|7796.8|7790.8|2
1654009420000|2022-05-31 15:03:40|7797.1|7791.1|7797.3|7791.3|7797.3|7791.3|7796.3|7790.3|5
1654009430000|2022-05-31 15:03:50|7797.8|7791.8|7797.8|7791.8|7798.8|7792.8|7797.6|7791.6|5
1654009440000|2022-05-31 15:04:00|7798.1|7792.1|7798.8|7792.8|7799.6|7793.6|7797.8|7791.8|5
1654009450000|2022-05-31 15:04:10|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|10
1654009460000|2022-05-31 15:04:20|7798.8|7792.8|7789.3|7783.3|7798.8|7792.8|7789.3|7783.3|22
1654009470000|2022-05-31 15:04:30|7789.6|7783.6|7790.3|7784.3|7790.3|7784.3|7789.3|7783.3|8
1654009480000|2022-05-31 15:04:40|7788.5|7782.5|7788.3|7782.3|7788.8|7782.8|7788.3|7782.3|3
1654009490000|2022-05-31 15:04:50|7789.3|7783.3|7789.4|7783.4|7790.9|7784.9|7787.6|7781.6|17
1654009500000|2022-05-31 15:05:00|7789.2|7783.2|7787.4|7781.4|7794.7|7788.7|7786.4|7780.4|22
1654009510000|2022-05-31 15:05:10|7786.9|7780.9|7785.9|7779.9|7788.2|7782.2|7785.9|7779.9|8
1654009520000|2022-05-31 15:05:20|7782.9|7776.9|7785.5|7779.5|7786|7780|7780.4|7774.4|11
1654009530000|2022-05-31 15:05:30|7785|7779|7787|7781|7787.5|7781.5|7785|7779|12
1654009540000|2022-05-31 15:05:40|7787.5|7781.5|7790|7784|7790.7|7784.7|7787.5|7781.5|8
1654009550000|2022-05-31 15:05:50|7789|7783|7789|7783|7790.6|7784.6|7788.3|7782.3|18
1654009560000|2022-05-31 15:06:00|7789.3|7783.3|7788.9|7782.9|7792.1|7786.1|7788.8|7782.8|29
1654009570000|2022-05-31 15:06:10|7787.9|7781.9|7783.7|7777.7|7787.9|7781.9|7781.7|7775.7|15
1654009580000|2022-05-31 15:06:20|7783|7777|7782.3|7776.3|7783.3|7777.3|7781.5|7775.5|9
1654009590000|2022-05-31 15:06:30|7781.8|7775.8|7776.8|7770.8|7781.8|7775.8|7774.8|7768.8|21
1654009600000|2022-05-31 15:06:40|7775.6|7769.6|7771.1|7765.1|7776.3|7770.3|7771|7765|42
1654009610000|2022-05-31 15:06:50|7770.9|7764.9|7772.5|7766.5|7773.3|7767.3|7770.6|7764.6|23
1654009620000|2022-05-31 15:07:00|7772.3|7766.3|7770|7764|7774.5|7768.5|7770|7764|49
1654009630000|2022-05-31 15:07:10|7770.5|7764.5|7772|7766|7775.2|7769.2|7770.3|7764.3|14
1654009640000|2022-05-31 15:07:20|7772.3|7766.3|7771.4|7765.4|7772.3|7766.3|7769|7763|33
1654009650000|2022-05-31 15:07:30|7771.1|7765.1|7769.8|7763.8|7771.2|7765.2|7769.4|7763.4|47
1654009660000|2022-05-31 15:07:40|7770.3|7764.3|7772.3|7766.3|7772.9|7766.9|7769.5|7763.5|32
1654009670000|2022-05-31 15:07:50|7771.6|7765.6|7772.8|7766.8|7773.8|7767.8|7770.6|7764.6|7
1654009680000|2022-05-31 15:08:00|7772.5|7766.5|7770.9|7764.9|7772.6|7766.6|7769.7|7763.7|31
1654009690000|2022-05-31 15:08:10|7770.7|7764.7|7770|7764|7770.9|7764.9|7769.5|7763.5|16
1654009700000|2022-05-31 15:08:20|7766.3|7760.3|7756.4|7750.4|7766.3|7760.3|7756.2|7750.2|43
1654009710000|2022-05-31 15:08:30|7756.1|7750.1|7755.5|7749.5|7758.3|7752.3|7755.5|7749.5|47
1654009720000|2022-05-31 15:08:40|7755.7|7749.7|7755.7|7749.7|7756.7|7750.7|7754.6|7748.6|19
1654009730000|2022-05-31 15:08:50|7756.9|7750.9|7762.3|7756.3|7767.3|7761.3|7756.9|7750.9|61
1654009740000|2022-05-31 15:09:00|7762.6|7756.6|7759.1|7753.1|7762.9|7756.9|7756.5|7750.5|26
1654009750000|2022-05-31 15:09:10|7760.1|7754.1|7760.4|7754.4|7760.7|7754.7|7757|7751|30
1654009760000|2022-05-31 15:09:20|7760.1|7754.1|7763.7|7757.7|7763.7|7757.7|7759.4|7753.4|15
1654009770000|2022-05-31 15:09:30|7764.4|7758.4|7767|7761|7767|7761|7762.1|7756.1|18
1654009780000|2022-05-31 15:09:40|7766.3|7760.3|7763.9|7757.9|7766.5|7760.5|7763.5|7757.5|18
1654009790000|2022-05-31 15:09:50|7764.1|7758.1|7761.6|7755.6|7765.7|7759.7|7760.9|7754.9|15
1654009800000|2022-05-31 15:10:00|7762.1|7756.1|7765.4|7759.4|7765.6|7759.6|7761.4|7755.4|15
1654009810000|2022-05-31 15:10:10|7765.1|7759.1|7770.6|7764.6|7770.6|7764.6|7765.1|7759.1|20
1654009820000|2022-05-31 15:10:20|7771.3|7765.3|7771.8|7765.8|7773.8|7767.8|7770.4|7764.4|12
1654009830000|2022-05-31 15:10:30|7771.6|7765.6|7769.6|7763.6|7771.6|7765.6|7769.6|7763.6|1
1654009840000|2022-05-31 15:10:40|7769.4|7763.4|7767.2|7761.2|7771.9|7765.9|7767.2|7761.2|6
1654009850000|2022-05-31 15:10:50|7765.9|7759.9|7762.9|7756.9|7767.2|7761.2|7762.7|7756.7|10
1654009860000|2022-05-31 15:11:00|7763.2|7757.2|7762.9|7756.9|7764.2|7758.2|7760.7|7754.7|14
1654009870000|2022-05-31 15:11:10|7762.5|7756.5|7761.7|7755.7|7762.9|7756.9|7761.1|7755.1|2
1654009880000|2022-05-31 15:11:20|7761.2|7755.2|7758.3|7752.3|7761.2|7755.2|7758.3|7752.3|16
1654009890000|2022-05-31 15:11:30|7757.8|7751.8|7756.8|7750.8|7759.3|7753.3|7756.8|7750.8|15
1654009900000|2022-05-31 15:11:40|7756.3|7750.3|7754.8|7748.8|7757.4|7751.4|7753.6|7747.6|25
1654009910000|2022-05-31 15:11:50|7753.4|7747.4|7753.7|7747.7|7755.6|7749.6|7753.4|7747.4|36
1654009920000|2022-05-31 15:12:00|7753.5|7747.5|7752.9|7746.9|7755.4|7749.4|7751.3|7745.3|24
1654009930000|2022-05-31 15:12:10|7753.4|7747.4|7751.5|7745.5|7754.7|7748.7|7749.8|7743.8|36
1654009940000|2022-05-31 15:12:20|7753|7747|7740.8|7734.8|7753|7747|7738.8|7732.8|73
1654009950000|2022-05-31 15:12:30|7741.5|7735.5|7742.5|7736.5|7742.8|7736.8|7740.5|7734.5|18
1654009960000|2022-05-31 15:12:40|7742.2|7736.2|7741|7735|7742.8|7736.8|7738.3|7732.3|33
1654009970000|2022-05-31 15:12:50|7741.3|7735.3|7739.4|7733.4|7741.3|7735.3|7738.7|7732.7|25
1654009980000|2022-05-31 15:13:00|7739.7|7733.7|7742.2|7736.2|7743|7737|7736.7|7730.7|44
1654009990000|2022-05-31 15:13:10|7741.7|7735.7|7744.7|7738.7|7745.2|7739.2|7740.7|7734.7|12
1654010000000|2022-05-31 15:13:20|7744.5|7738.5|7749.9|7743.9|7750.2|7744.2|7743.5|7737.5|26
1654010010000|2022-05-31 15:13:30|7749.6|7743.6|7747.2|7741.2|7751.1|7745.1|7743.2|7737.2|16
1654010020000|2022-05-31 15:13:40|7746.7|7740.7|7747.5|7741.5|7753.9|7747.9|7746.2|7740.2|17
1654010030000|2022-05-31 15:13:50|7747.7|7741.7|7749.2|7743.2|7753.1|7747.1|7747.7|7741.7|35
1654010040000|2022-05-31 15:14:00|7748.7|7742.7|7753.4|7747.4|7753.4|7747.4|7748.7|7742.7|24
1654010050000|2022-05-31 15:14:10|7752.9|7746.9|7751.7|7745.7|7753.1|7747.1|7750.5|7744.5|9
1654010060000|2022-05-31 15:14:20|7751.4|7745.4|7750|7744|7751.4|7745.4|7749.8|7743.8|18
1654010070000|2022-05-31 15:14:30|7750.2|7744.2|7751.5|7745.5|7754|7748|7750.2|7744.2|12
1654010080000|2022-05-31 15:14:40|7751.7|7745.7|7743.1|7737.1|7752.8|7746.8|7741.9|7735.9|14
1654010090000|2022-05-31 15:14:50|7742.8|7736.8|7743.7|7737.7|7746.3|7740.3|7742|7736|9
1654010100000|2022-05-31 15:15:00|7742.9|7736.9|7741.2|7735.2|7743.7|7737.7|7736.5|7730.5|23
1654010110000|2022-05-31 15:15:10|7740.7|7734.7|7740.2|7734.2|7741.2|7735.2|7736.7|7730.7|4
1654010120000|2022-05-31 15:15:20|7739.9|7733.9|7739.2|7733.2|7740|7734|7736.7|7730.7|5
1654010130000|2022-05-31 15:15:30|7740|7734|7746.9|7740.9|7747.4|7741.4|7739.2|7733.2|5
1654010140000|2022-05-31 15:15:40|7745.9|7739.9|7746.6|7740.6|7747.4|7741.4|7743.7|7737.7|7
1654010150000|2022-05-31 15:15:50|7750.2|7744.2|7748.5|7742.5|7750.2|7744.2|7747.5|7741.5|19
1654010160000|2022-05-31 15:16:00|7747.7|7741.7|7747.3|7741.3|7748.7|7742.7|7746|7740|53
1654010170000|2022-05-31 15:16:10|7747.5|7741.5|7746.5|7740.5|7747.5|7741.5|7746.3|7740.3|20
1654010180000|2022-05-31 15:16:20|7748|7742|7751.5|7745.5|7752|7746|7748|7742|9
1654010190000|2022-05-31 15:16:30|7751|7745|7750.5|7744.5|7751|7745|7749.8|7743.8|4
1654010200000|2022-05-31 15:16:40|7750.3|7744.3|7753.7|7747.7|7754|7748|7750.3|7744.3|17
1654010210000|2022-05-31 15:16:50|7754.2|7748.2|7758.2|7752.2|7759|7753|7754.2|7748.2|13
1654010220000|2022-05-31 15:17:00|7758|7752|7755.7|7749.7|7758.2|7752.2|7754.5|7748.5|9
1654010230000|2022-05-31 15:17:10|7755.9|7749.9|7753.7|7747.7|7756.7|7750.7|7753.7|7747.7|1
1654010240000|2022-05-31 15:17:20|7753.9|7747.9|7757.2|7751.2|7757.2|7751.2|7751.2|7745.2|15
1654010250000|2022-05-31 15:17:30|7757.7|7751.7|7755.7|7749.7|7759.2|7753.2|7755.6|7749.6|8
1654010260000|2022-05-31 15:17:40|7755.9|7749.9|7755.9|7749.9|7757.9|7751.9|7755.7|7749.7|38
1654010270000|2022-05-31 15:17:50|7756.2|7750.2|7754.5|7748.5|7756.2|7750.2|7751.2|7745.2|12
1654010280000|2022-05-31 15:18:00|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|7750.9|7744.9|2
1654010290000|2022-05-31 15:18:10|7753.9|7747.9|7758.2|7752.2|7758.7|7752.7|7753.9|7747.9|7
1654010300000|2022-05-31 15:18:20|7758.4|7752.4|7762.9|7756.9|7763.7|7757.7|7758.2|7752.2|21
1654010310000|2022-05-31 15:18:30|7762.7|7756.7|7761.9|7755.9|7762.9|7756.9|7760.2|7754.2|44
1654010320000|2022-05-31 15:18:40|7762.7|7756.7|7760.9|7754.9|7762.9|7756.9|7760.9|7754.9|2
1654010330000|2022-05-31 15:18:50|7761.4|7755.4|7763.4|7757.4|7763.4|7757.4|7761.1|7755.1|16
1654010340000|2022-05-31 15:19:00|7763.2|7757.2|7761.7|7755.7|7763.2|7757.2|7761.2|7755.2|6
1654010350000|2022-05-31 15:19:10|7761.2|7755.2|7763.2|7757.2|7763.2|7757.2|7761.2|7755.2|9
1654010360000|2022-05-31 15:19:20|7763|7757|7756.2|7750.2|7763|7757|7756.2|7750.2|10
1654010370000|2022-05-31 15:19:30|7756.7|7750.7|7753.9|7747.9|7756.7|7750.7|7753.7|7747.7|7
1654010380000|2022-05-31 15:19:40|7753.7|7747.7|7755.5|7749.5|7756|7750|7753.7|7747.7|11
1654010390000|2022-05-31 15:19:50|7757|7751|7756.7|7750.7|7757.5|7751.5|7756.5|7750.5|1
1654010400000|2022-05-31 15:20:00|7757|7751|7755|7749|7757.2|7751.2|7754|7748|7
1654010410000|2022-05-31 15:20:10|7754.7|7748.7|7754.5|7748.5|7754.7|7748.7|7754.2|7748.2|4
1654010420000|2022-05-31 15:20:20|7754|7748|7753.5|7747.5|7754|7748|7750.5|7744.5|15
1654010430000|2022-05-31 15:20:30|7753.2|7747.2|7758.5|7752.5|7758.5|7752.5|7753.2|7747.2|7
1654010440000|2022-05-31 15:20:40|7758.2|7752.2|7757.2|7751.2|7758.5|7752.5|7754.7|7748.7|1
1654010450000|2022-05-31 15:20:50|7756.7|7750.7|7758.2|7752.2|7758.2|7752.2|7754.7|7748.7|4
1654010460000|2022-05-31 15:21:00|7758|7752|7756.2|7750.2|7758.6|7752.6|7756.2|7750.2|20
1654010470000|2022-05-31 15:21:10|7756.5|7750.5|7758.2|7752.2|7759|7753|7756.2|7750.2|4
1654010480000|2022-05-31 15:21:20|7758.4|7752.4|7758.7|7752.7|7758.7|7752.7|7758.2|7752.2|4
1654010490000|2022-05-31 15:21:30|7761.2|7755.2|7770.2|7764.2|7771.2|7765.2|7761.2|7755.2|14
1654010500000|2022-05-31 15:21:40|7769.7|7763.7|7768.1|7762.1|7770.1|7764.1|7767.6|7761.6|16
1654010510000|2022-05-31 15:21:50|7768.6|7762.6|7769|7763|7770.2|7764.2|7767.4|7761.4|7
1654010520000|2022-05-31 15:22:00|7768.5|7762.5|7763.7|7757.7|7769|7763|7763.7|7757.7|15
1654010530000|2022-05-31 15:22:10|7763.5|7757.5|7759.7|7753.7|7763.5|7757.5|7759.7|7753.7|2
1654010540000|2022-05-31 15:22:20|7758.7|7752.7|7757.5|7751.5|7758.7|7752.7|7756.7|7750.7|8
1654010550000|2022-05-31 15:22:30|7757.7|7751.7|7757|7751|7758.2|7752.2|7757|7751|1
1654010560000|2022-05-31 15:22:40|7756.9|7750.9|7751.4|7745.4|7756.9|7750.9|7749.7|7743.7|11
1654010570000|2022-05-31 15:22:50|7751.7|7745.7|7752.2|7746.2|7753.7|7747.7|7751.4|7745.4|6
1654010580000|2022-05-31 15:23:00|7750.9|7744.9|7754.4|7748.4|7754.4|7748.4|7750.9|7744.9|13
1654010590000|2022-05-31 15:23:10|7754.7|7748.7|7761.2|7755.2|7761.7|7755.7|7754.7|7748.7|21
1654010600000|2022-05-31 15:23:20|7760.7|7754.7|7758.2|7752.2|7760.7|7754.7|7756.7|7750.7|12
1654010610000|2022-05-31 15:23:30|7757.9|7751.9|7758.2|7752.2|7758.7|7752.7|7757.7|7751.7|2
1654010620000|2022-05-31 15:23:40|7760.7|7754.7|7761.2|7755.2|7761.2|7755.2|7758.7|7752.7|20
1654010630000|2022-05-31 15:23:50|7760.9|7754.9|7756.5|7750.5|7760.9|7754.9|7756.5|7750.5|6
1654010640000|2022-05-31 15:24:00|7756.2|7750.2|7755.2|7749.2|7756.4|7750.4|7754.7|7748.7|3
1654010650000|2022-05-31 15:24:10|7753.9|7747.9|7750.5|7744.5|7753.9|7747.9|7750.5|7744.5|8
1654010660000|2022-05-31 15:24:20|7749.2|7743.2|7748.5|7742.5|7749.2|7743.2|7745.2|7739.2|23
1654010670000|2022-05-31 15:24:30|7748|7742|7747|7741|7748.2|7742.2|7746.7|7740.7|4
1654010680000|2022-05-31 15:24:40|7746.7|7740.7|7743|7737|7747.2|7741.2|7743|7737|5
1654010690000|2022-05-31 15:24:50|7743.2|7737.2|7742.2|7736.2|7743.2|7737.2|7741.2|7735.2|2
1654010700000|2022-05-31 15:25:00|7742.7|7736.7|7742.5|7736.5|7743.7|7737.7|7742.5|7736.5|5
1654010710000|2022-05-31 15:25:10|7743.2|7737.2|7744.2|7738.2|7745.2|7739.2|7743.2|7737.2|9
1654010720000|2022-05-31 15:25:20|7745.2|7739.2|7745.7|7739.7|7747.7|7741.7|7745.2|7739.2|15
1654010730000|2022-05-31 15:25:30|7745.5|7739.5|7750.2|7744.2|7750.2|7744.2|7745|7739|25
1654010740000|2022-05-31 15:25:40|7749.2|7743.2|7751.7|7745.7|7752.9|7746.9|7749.2|7743.2|27
1654010750000|2022-05-31 15:25:50|7752.2|7746.2|7751|7745|7753|7747|7750|7744|4
1654010760000|2022-05-31 15:26:00|7750.5|7744.5|7757.7|7751.7|7757.7|7751.7|7750.2|7744.2|8
1654010770000|2022-05-31 15:26:10|7757.9|7751.9|7760.4|7754.4|7760.7|7754.7|7757.9|7751.9|6
1654010780000|2022-05-31 15:26:20|7760.7|7754.7|7766.7|7760.7|7766.7|7760.7|7760.4|7754.4|9
1654010790000|2022-05-31 15:26:30|7765.7|7759.7|7767.9|7761.9|7768.7|7762.7|7764.7|7758.7|9
1654010800000|2022-05-31 15:26:40|7767.7|7761.7|7758.4|7752.4|7767.7|7761.7|7758.4|7752.4|4
1654010810000|2022-05-31 15:26:50|7758.2|7752.2|7757.4|7751.4|7758.2|7752.2|7756.2|7750.2|5
1654010820000|2022-05-31 15:27:00|7757.9|7751.9|7756.6|7750.6|7760.2|7754.2|7754.4|7748.4|11
1654010830000|2022-05-31 15:27:10|7756.7|7750.7|7757.1|7751.1|7757.9|7751.9|7756.4|7750.4|0
1654010840000|2022-05-31 15:27:20|7757.7|7751.7|7756.9|7750.9|7757.7|7751.7|7756.4|7750.4|4
1654010850000|2022-05-31 15:27:30|7757.2|7751.2|7759.4|7753.4|7760|7754|7757.2|7751.2|12
1654010860000|2022-05-31 15:27:40|7759.8|7753.8|7760.9|7754.9|7762.1|7756.1|7759.8|7753.8|9
1654010870000|2022-05-31 15:27:50|7763.4|7757.4|7766.1|7760.1|7766.4|7760.4|7761.6|7755.6|4
1654010880000|2022-05-31 15:28:00|7766.4|7760.4|7761.4|7755.4|7768.1|7762.1|7760.6|7754.6|58
1654010890000|2022-05-31 15:28:10|7761.1|7755.1|7758.7|7752.7|7761.1|7755.1|7758.2|7752.2|29
1654010900000|2022-05-31 15:28:20|7758.4|7752.4|7756.4|7750.4|7758.4|7752.4|7756.4|7750.4|5
1654010910000|2022-05-31 15:28:30|7756.6|7750.6|7756.4|7750.4|7757.4|7751.4|7756.4|7750.4|1
1654010920000|2022-05-31 15:28:40|7757.2|7751.2|7757.7|7751.7|7757.9|7751.9|7757.2|7751.2|1
1654010930000|2022-05-31 15:28:50|7756.4|7750.4|7755.9|7749.9|7758.2|7752.2|7755.9|7749.9|3
1654010940000|2022-05-31 15:29:00|7756.1|7750.1|7756.7|7750.7|7756.8|7750.8|7755.7|7749.7|15
1654010950000|2022-05-31 15:29:10|7755.7|7749.7|7756.2|7750.2|7756.2|7750.2|7755.7|7749.7|5
1654010960000|2022-05-31 15:29:20|7755.9|7749.9|7755.4|7749.4|7755.9|7749.9|7755.2|7749.2|7
1654010970000|2022-05-31 15:29:30|7755.9|7749.9|7754.9|7748.9|7756.6|7750.6|7754.9|7748.9|15
1654010980000|2022-05-31 15:29:40|7755.9|7749.9|7757.9|7751.9|7757.9|7751.9|7755.7|7749.7|6
1654010990000|2022-05-31 15:29:50|7757.7|7751.7|7763.4|7757.4|7763.4|7757.4|7756.9|7750.9|8
1654011000000|2022-05-31 15:30:00|7761.9|7755.9|7762.4|7756.4|7766.4|7760.4|7761.6|7755.6|19
1654011010000|2022-05-31 15:30:10|7762.9|7756.9|7764.1|7758.1|7764.6|7758.6|7761.8|7755.8|9
1654011020000|2022-05-31 15:30:20|7763.6|7757.6|7759.4|7753.4|7764.4|7758.4|7759.4|7753.4|27
1654011030000|2022-05-31 15:30:30|7759.6|7753.6|7760.3|7754.3|7760.5|7754.5|7759.6|7753.6|6
1654011040000|2022-05-31 15:30:40|7760.1|7754.1|7760.1|7754.1|7760.9|7754.9|7760.1|7754.1|2
1654011050000|2022-05-31 15:30:50|7759.9|7753.9|7755.4|7749.4|7759.9|7753.9|7755.4|7749.4|11
1654011060000|2022-05-31 15:31:00|7755.2|7749.2|7755.4|7749.4|7755.6|7749.6|7755.2|7749.2|3
1654011070000|2022-05-31 15:31:10|7755.2|7749.2|7751.9|7745.9|7755.2|7749.2|7750.6|7744.6|9
1654011080000|2022-05-31 15:31:20|7752.1|7746.1|7755.4|7749.4|7757.1|7751.1|7750.9|7744.9|24
1654011090000|2022-05-31 15:31:30|7755.1|7749.1|7752.6|7746.6|7755.1|7749.1|7750.6|7744.6|14
1654011100000|2022-05-31 15:31:40|7753.1|7747.1|7752.9|7746.9|7753.1|7747.1|7752.9|7746.9|1
1654011110000|2022-05-31 15:31:50|7751.9|7745.9|7752.1|7746.1|7752.9|7746.9|7751.9|7745.9|4
1654011120000|2022-05-31 15:32:00|7752.4|7746.4|7749.4|7743.4|7752.4|7746.4|7749.4|7743.4|2
1654011130000|2022-05-31 15:32:10|7750|7744|7753.6|7747.6|7753.6|7747.6|7750|7744|4
1654011140000|2022-05-31 15:32:20|7753.9|7747.9|7759.1|7753.1|7759.3|7753.3|7753.9|7747.9|13
1654011150000|2022-05-31 15:32:30|7758.9|7752.9|7760.1|7754.1|7760.1|7754.1|7758.6|7752.6|5
1654011160000|2022-05-31 15:32:40|7759.5|7753.5|7759.1|7753.1|7760.1|7754.1|7757.6|7751.6|6
1654011170000|2022-05-31 15:32:50|7758.9|7752.9|7758.6|7752.6|7759.1|7753.1|7758.6|7752.6|2
1654011180000|2022-05-31 15:33:00|7758.4|7752.4|7756.9|7750.9|7758.4|7752.4|7756.4|7750.4|6
1654011190000|2022-05-31 15:33:10|7756.6|7750.6|7755.9|7749.9|7756.6|7750.6|7755.6|7749.6|0
1654011200000|2022-05-31 15:33:20|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7755.6|7749.6|5
1654011210000|2022-05-31 15:33:30|7755.4|7749.4|7756.8|7750.8|7756.8|7750.8|7754.6|7748.6|11
1654011220000|2022-05-31 15:33:40|7756.9|7750.9|7757.9|7751.9|7759.8|7753.8|7756.9|7750.9|18
1654011230000|2022-05-31 15:33:50|7762.1|7756.1|7765.9|7759.9|7765.9|7759.9|7761.9|7755.9|7
1654011240000|2022-05-31 15:34:00|7766.1|7760.1|7773.2|7767.2|7774.2|7768.2|7766.1|7760.1|12
1654011250000|2022-05-31 15:34:10|7772.2|7766.2|7770.5|7764.5|7772.2|7766.2|7770|7764|4
1654011260000|2022-05-31 15:34:20|7770.3|7764.3|7770.9|7764.9|7772.2|7766.2|7769.7|7763.7|5
1654011270000|2022-05-31 15:34:30|7770.7|7764.7|7770.2|7764.2|7770.7|7764.7|7769.4|7763.4|3
1654011280000|2022-05-31 15:34:40|7769.9|7763.9|7770.9|7764.9|7771.4|7765.4|7769.4|7763.4|7
1654011290000|2022-05-31 15:34:50|7771.2|7765.2|7770.7|7764.7|7771.9|7765.9|7770.7|7764.7|1
1654011300000|2022-05-31 15:35:00|7769.9|7763.9|7769.9|7763.9|7769.9|7763.9|7769.1|7763.1|5
1654011310000|2022-05-31 15:35:10|7769.6|7763.6|7769.9|7763.9|7770.4|7764.4|7769.6|7763.6|1
1654011320000|2022-05-31 15:35:20|7769.7|7763.7|7768.9|7762.9|7769.7|7763.7|7768.7|7762.7|1
1654011330000|2022-05-31 15:35:30|7769.2|7763.2|7770.6|7764.6|7770.9|7764.9|7768.9|7762.9|16
1654011340000|2022-05-31 15:35:40|7770.4|7764.4|7772.4|7766.4|7773.2|7767.2|7768.6|7762.6|60
1654011350000|2022-05-31 15:35:50|7772.9|7766.9|7772.2|7766.2|7773.2|7767.2|7771.9|7765.9|1
1654011360000|2022-05-31 15:36:00|7771.7|7765.7|7768.7|7762.7|7771.7|7765.7|7768.7|7762.7|4
1654011370000|2022-05-31 15:36:10|7769.2|7763.2|7772.4|7766.4|7772.4|7766.4|7768.7|7762.7|11
1654011380000|2022-05-31 15:36:20|7771.9|7765.9|7778.9|7772.9|7779.4|7773.4|7771.9|7765.9|22
1654011390000|2022-05-31 15:36:30|7779.1|7773.1|7783.4|7777.4|7783.6|7777.6|7778.6|7772.6|7
1654011400000|2022-05-31 15:36:40|7783.6|7777.6|7785.6|7779.6|7786.4|7780.4|7783.6|7777.6|6
1654011410000|2022-05-31 15:36:50|7784.9|7778.9|7782.6|7776.6|7784.9|7778.9|7782.6|7776.6|2
1654011420000|2022-05-31 15:37:00|7783.3|7777.3|7783.8|7777.8|7785.1|7779.1|7783.3|7777.3|12
1654011430000|2022-05-31 15:37:10|7783.3|7777.3|7786.8|7780.8|7787.6|7781.6|7783.3|7777.3|4
1654011440000|2022-05-31 15:37:20|7787.1|7781.1|7786.1|7780.1|7789.6|7783.6|7786.1|7780.1|16
1654011450000|2022-05-31 15:37:30|7785.1|7779.1|7783.8|7777.8|7785.6|7779.6|7782.8|7776.8|11
1654011460000|2022-05-31 15:37:40|7783.6|7777.6|7787.4|7781.4|7789.9|7783.9|7780.8|7774.8|52
1654011470000|2022-05-31 15:37:50|7786.9|7780.9|7787.4|7781.4|7787.4|7781.4|7786.4|7780.4|10
1654011480000|2022-05-31 15:38:00|7787.7|7781.7|7790|7784|7790|7784|7786.9|7780.9|13
1654011490000|2022-05-31 15:38:10|7790.2|7784.2|7793.2|7787.2|7794.2|7788.2|7790.2|7784.2|22
1654011500000|2022-05-31 15:38:20|7792.9|7786.9|7795.9|7789.9|7795.9|7789.9|7792.7|7786.7|38
1654011510000|2022-05-31 15:38:30|7795.2|7789.2|7793.1|7787.1|7795.2|7789.2|7792.2|7786.2|12
1654011520000|2022-05-31 15:38:40|7792.8|7786.8|7793.2|7787.2|7793.5|7787.5|7792.8|7786.8|3
1654011530000|2022-05-31 15:38:50|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7791.3|7785.3|1
1654011540000|2022-05-31 15:39:00|7792.5|7786.5|7791.2|7785.2|7792.5|7786.5|7791.2|7785.2|1
1654011550000|2022-05-31 15:39:10|7790.7|7784.7|7790.7|7784.7|7791.2|7785.2|7790.7|7784.7|13
1654011560000|2022-05-31 15:39:20|7790.5|7784.5|7791.2|7785.2|7791.4|7785.4|7789|7783|4
1654011570000|2022-05-31 15:39:30|7791|7785|7799.4|7793.4|7801.1|7795.1|7791|7785|45
1654011580000|2022-05-31 15:39:40|7799.7|7793.7|7798.4|7792.4|7799.7|7793.7|7798.2|7792.2|0
1654011590000|2022-05-31 15:39:50|7799.2|7793.2|7800.1|7794.1|7801.1|7795.1|7799|7793|5
1654011600000|2022-05-31 15:40:00|7799.8|7793.8|7796.6|7790.6|7799.8|7793.8|7796.6|7790.6|13
1654011610000|2022-05-31 15:40:10|7796.4|7790.4|7795.4|7789.4|7796.4|7790.4|7795.1|7789.1|3
1654011620000|2022-05-31 15:40:20|7795.1|7789.1|7795.4|7789.4|7795.4|7789.4|7794.6|7788.6|9
1654011630000|2022-05-31 15:40:30|7795.1|7789.1|7799.1|7793.1|7799.4|7793.4|7795.1|7789.1|10
1654011640000|2022-05-31 15:40:40|7798.9|7792.9|7796.4|7790.4|7798.9|7792.9|7796.4|7790.4|1
1654011650000|2022-05-31 15:40:50|7795.6|7789.6|7801.6|7795.6|7801.6|7795.6|7794.9|7788.9|65
1654011660000|2022-05-31 15:41:00|7800.6|7794.6|7799.6|7793.6|7800.6|7794.6|7799.1|7793.1|17
1654011670000|2022-05-31 15:41:10|7801.1|7795.1|7798.6|7792.6|7801.1|7795.1|7798.4|7792.4|17
1654011680000|2022-05-31 15:41:20|7798|7792|7791.5|7785.5|7798.2|7792.2|7791|7785|27
1654011690000|2022-05-31 15:41:30|7791.2|7785.2|7787.8|7781.8|7791.2|7785.2|7787.8|7781.8|7
1654011700000|2022-05-31 15:41:40|7786.7|7780.7|7784.5|7778.5|7786.7|7780.7|7784|7778|8
1654011720000|2022-05-31 15:42:00|7783.9|7777.9|7781.5|7775.5|7783.9|7777.9|7780.3|7774.3|26
1654011730000|2022-05-31 15:42:10|7781.3|7775.3|7783|7777|7784.1|7778.1|7778.6|7772.6|24
1654011740000|2022-05-31 15:42:20|7784|7778|7786.5|7780.5|7786.5|7780.5|7783.5|7777.5|21
1654011750000|2022-05-31 15:42:30|7785.5|7779.5|7784|7778|7785.5|7779.5|7783.7|7777.7|6
1654011760000|2022-05-31 15:42:40|7783.5|7777.5|7780.7|7774.7|7783.5|7777.5|7780.7|7774.7|4
1654011770000|2022-05-31 15:42:50|7781|7775|7784.8|7778.8|7784.8|7778.8|7780|7774|11
1654011780000|2022-05-31 15:43:00|7784.5|7778.5|7785.3|7779.3|7786|7780|7784.5|7778.5|7
1654011790000|2022-05-31 15:43:10|7785|7779|7783.5|7777.5|7785|7779|7783.5|7777.5|5
1654011800000|2022-05-31 15:43:20|7782.8|7776.8|7782.3|7776.3|7782.8|7776.8|7781.9|7775.9|4
1654011810000|2022-05-31 15:43:30|7781.6|7775.6|7781.3|7775.3|7781.6|7775.6|7780.6|7774.6|3
1654011820000|2022-05-31 15:43:40|7782|7776|7784.5|7778.5|7785.3|7779.3|7781.3|7775.3|3
1654011830000|2022-05-31 15:43:50|7784.3|7778.3|7783.7|7777.7|7785|7779|7783.7|7777.7|1
1654011840000|2022-05-31 15:44:00|7780.7|7774.7|7780.5|7774.5|7780.7|7774.7|7780.2|7774.2|5
1654011850000|2022-05-31 15:44:10|7780.7|7774.7|7784.5|7778.5|7784.5|7778.5|7780.5|7774.5|5
1654011860000|2022-05-31 15:44:20|7785.4|7779.4|7786.7|7780.7|7787.5|7781.5|7785.4|7779.4|9
1654011870000|2022-05-31 15:44:30|7786.5|7780.5|7784.5|7778.5|7786.5|7780.5|7784.5|7778.5|3
1654011880000|2022-05-31 15:44:40|7784|7778|7783|7777|7786|7780|7783|7777|1
1654011890000|2022-05-31 15:44:50|7782.5|7776.5|7787|7781|7787|7781|7782.5|7776.5|1
1654011900000|2022-05-31 15:45:00|7787.2|7781.2|7787|7781|7787.5|7781.5|7787|7781|0
1654011910000|2022-05-31 15:45:10|7786.7|7780.7|7788.6|7782.6|7790|7784|7786.7|7780.7|16
1654011920000|2022-05-31 15:45:20|7788.2|7782.2|7787.8|7781.8|7788.5|7782.5|7787.7|7781.7|8
1654011930000|2022-05-31 15:45:30|7787.5|7781.5|7785.5|7779.5|7787.5|7781.5|7785.5|7779.5|4
1654011940000|2022-05-31 15:45:40|7785.3|7779.3|7786|7780|7786|7780|7785.3|7779.3|4
1654011950000|2022-05-31 15:45:50|7786.2|7780.2|7790.7|7784.7|7790.7|7784.7|7785.3|7779.3|8
1654011960000|2022-05-31 15:46:00|7790.5|7784.5|7793.7|7787.7|7794.5|7788.5|7790.5|7784.5|9
1654011970000|2022-05-31 15:46:10|7794|7788|7796.2|7790.2|7799|7793|7794|7788|9
1654011980000|2022-05-31 15:46:20|7796|7790|7797|7791|7797.8|7791.8|7796|7790|8
1654011990000|2022-05-31 15:46:30|7796.8|7790.8|7796.5|7790.5|7796.8|7790.8|7795.5|7789.5|3
1654012000000|2022-05-31 15:46:40|7797.3|7791.3|7796.5|7790.5|7799.5|7793.5|7796.5|7790.5|8
1654012010000|2022-05-31 15:46:50|7796|7790|7793.5|7787.5|7796|7790|7793.5|7787.5|5
1654012020000|2022-05-31 15:47:00|7793.3|7787.3|7790.5|7784.5|7793.3|7787.3|7790.5|7784.5|6
1654012030000|2022-05-31 15:47:10|7789.5|7783.5|7795|7789|7795|7789|7789.5|7783.5|15
1654012040000|2022-05-31 15:47:20|7794.8|7788.8|7792.8|7786.8|7795|7789|7792.5|7786.5|7
1654012050000|2022-05-31 15:47:30|7794|7788|7799|7793|7801.6|7795.6|7794|7788|14
1654012060000|2022-05-31 15:47:40|7799.3|7793.3|7800|7794|7800.5|7794.5|7799|7793|10
1654012070000|2022-05-31 15:47:50|7799|7793|7798|7792|7799|7793|7797.5|7791.5|2
1654012080000|2022-05-31 15:48:00|7798.5|7792.5|7798|7792|7798.5|7792.5|7796.6|7790.6|3
1654012090000|2022-05-31 15:48:10|7799|7793|7799|7793|7799|7793|7799|7793|46
1654012100000|2022-05-31 15:48:20|7798.8|7792.8|7795.3|7789.3|7798.8|7792.8|7795.1|7789.1|14
1654012110000|2022-05-31 15:48:30|7794.9|7788.9|7794.8|7788.8|7794.9|7788.9|7793.3|7787.3|3
1654012120000|2022-05-31 15:48:40|7793.8|7787.8|7795.3|7789.3|7795.3|7789.3|7793.3|7787.3|0
1654012130000|2022-05-31 15:48:50|7794.9|7788.9|7794.8|7788.8|7795.3|7789.3|7794.8|7788.8|1
1654012140000|2022-05-31 15:49:00|7794.5|7788.5|7792.5|7786.5|7794.5|7788.5|7792.5|7786.5|5
1654012150000|2022-05-31 15:49:10|7791.5|7785.5|7792.7|7786.7|7792.7|7786.7|7791.5|7785.5|4
1654012160000|2022-05-31 15:49:20|7793|7787|7793.5|7787.5|7793.8|7787.8|7792.3|7786.3|5
1654012170000|2022-05-31 15:49:30|7793.8|7787.8|7793.8|7787.8|7793.8|7787.8|7793.8|7787.8|0
1654012180000|2022-05-31 15:49:40|7793.5|7787.5|7793.3|7787.3|7793.5|7787.5|7793.3|7787.3|2
1654012190000|2022-05-31 15:49:50|7792.3|7786.3|7796|7790|7796.3|7790.3|7792.3|7786.3|4
1654012200000|2022-05-31 15:50:00|7796.3|7790.3|7793.5|7787.5|7796.3|7790.3|7793.5|7787.5|7
1654012210000|2022-05-31 15:50:10|7792.5|7786.5|7794.5|7788.5|7795.6|7789.6|7792.5|7786.5|6
1654012220000|2022-05-31 15:50:20|7794|7788|7792.5|7786.5|7794|7788|7790.5|7784.5|9
1654012230000|2022-05-31 15:50:30|7792|7786|7793|7787|7793|7787|7792|7786|5
1654012240000|2022-05-31 15:50:40|7792.5|7786.5|7792.5|7786.5|7793|7787|7792.2|7786.2|0
1654012250000|2022-05-31 15:50:50|7792.3|7786.3|7795.7|7789.7|7796.7|7790.7|7789.5|7783.5|15
1654012260000|2022-05-31 15:51:00|7795.9|7789.9|7791.5|7785.5|7796|7790|7791.5|7785.5|9
1654012270000|2022-05-31 15:51:10|7791.7|7785.7|7791|7785|7791.7|7785.7|7791|7785|12
1654012280000|2022-05-31 15:51:20|7790.5|7784.5|7790.7|7784.7|7791|7785|7789.3|7783.3|11
1654012290000|2022-05-31 15:51:30|7791.5|7785.5|7792.2|7786.2|7792.2|7786.2|7791.5|7785.5|1
1654012310000|2022-05-31 15:51:50|7791.5|7785.5|7789.7|7783.7|7791.5|7785.5|7789.5|7783.5|7
1654012320000|2022-05-31 15:52:00|7789.2|7783.2|7785.2|7779.2|7789.2|7783.2|7785.2|7779.2|10
1654012330000|2022-05-31 15:52:10|7785|7779|7785.7|7779.7|7786.2|7780.2|7785|7779|7
1654012340000|2022-05-31 15:52:20|7785|7779|7781|7775|7785|7779|7781|7775|7
1654012350000|2022-05-31 15:52:30|7780.6|7774.6|7779|7773|7781|7775|7776.6|7770.6|14
1654012360000|2022-05-31 15:52:40|7778.8|7772.8|7777.3|7771.3|7778.8|7772.8|7777.3|7771.3|2
1654012370000|2022-05-31 15:52:50|7776.9|7770.9|7778.5|7772.5|7778.5|7772.5|7776.9|7770.9|6
1654012380000|2022-05-31 15:53:00|7777.3|7771.3|7773.5|7767.5|7777.3|7771.3|7773.5|7767.5|7
1654012390000|2022-05-31 15:53:10|7773|7767|7773.3|7767.3|7773.3|7767.3|7771|7765|14
1654012400000|2022-05-31 15:53:20|7773|7767|7775.4|7769.4|7775.4|7769.4|7772.5|7766.5|35
1654012410000|2022-05-31 15:53:30|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|16
1654012420000|2022-05-31 15:53:40|7775.4|7769.4|7775.4|7769.4|7775.4|7769.4|7775.4|7769.4|1
1654012430000|2022-05-31 15:53:50|7774.6|7768.6|7776.1|7770.1|7776.6|7770.6|7774.6|7768.6|6
1654012440000|2022-05-31 15:54:00|7776.4|7770.4|7776.9|7770.9|7776.9|7770.9|7776.4|7770.4|1
1654012450000|2022-05-31 15:54:10|7777.4|7771.4|7780.1|7774.1|7780.1|7774.1|7777.4|7771.4|3
1654012460000|2022-05-31 15:54:20|7781.1|7775.1|7780.2|7774.2|7781.4|7775.4|7780.2|7774.2|5
1654012470000|2022-05-31 15:54:30|7780.4|7774.4|7778.1|7772.1|7780.4|7774.4|7777.7|7771.7|3
1654012480000|2022-05-31 15:54:40|7777.6|7771.6|7779.4|7773.4|7779.4|7773.4|7777.6|7771.6|0
1654012490000|2022-05-31 15:54:50|7778.9|7772.9|7779.6|7773.6|7779.6|7773.6|7778.9|7772.9|2
1654012500000|2022-05-31 15:55:00|7780.4|7774.4|7782.4|7776.4|7782.4|7776.4|7779.6|7773.6|5
1654012510000|2022-05-31 15:55:10|7782.6|7776.6|7783.1|7777.1|7783.1|7777.1|7782.6|7776.6|1
1654012520000|2022-05-31 15:55:20|7783.6|7777.6|7781.4|7775.4|7783.9|7777.9|7781.4|7775.4|4
1654012530000|2022-05-31 15:55:30|7781.6|7775.6|7778.9|7772.9|7781.9|7775.9|7778.9|7772.9|5
1654012540000|2022-05-31 15:55:40|7778.4|7772.4|7777.9|7771.9|7778.4|7772.4|7777.9|7771.9|0
1654012550000|2022-05-31 15:55:50|7778.1|7772.1|7779.6|7773.6|7779.6|7773.6|7778.1|7772.1|6
1654012560000|2022-05-31 15:56:00|7780.1|7774.1|7778.1|7772.1|7780.1|7774.1|7778.1|7772.1|5
1654012570000|2022-05-31 15:56:10|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|1
1654012580000|2022-05-31 15:56:20|7779.1|7773.1|7781.1|7775.1|7781.1|7775.1|7779.1|7773.1|8
1654012590000|2022-05-31 15:56:30|7781.6|7775.6|7781.6|7775.6|7781.6|7775.6|7781.6|7775.6|0
1654012610000|2022-05-31 15:56:50|7781.9|7775.9|7778.6|7772.6|7781.9|7775.9|7778.6|7772.6|5
1654012620000|2022-05-31 15:57:00|7779.6|7773.6|7777.6|7771.6|7779.6|7773.6|7777.6|7771.6|10
1654012630000|2022-05-31 15:57:10|7779.1|7773.1|7779.1|7773.1|7779.4|7773.4|7778.1|7772.1|4
1654012640000|2022-05-31 15:57:20|7778.2|7772.2|7775.9|7769.9|7778.7|7772.7|7775.7|7769.7|23
1654012650000|2022-05-31 15:57:30|7776.5|7770.5|7779.4|7773.4|7779.4|7773.4|7776.2|7770.2|20
1654012660000|2022-05-31 15:57:40|7779.1|7773.1|7777.2|7771.2|7779.1|7773.1|7777.2|7771.2|2
1654012670000|2022-05-31 15:57:50|7778.1|7772.1|7779.2|7773.2|7779.4|7773.4|7778.1|7772.1|4
1654012680000|2022-05-31 15:58:00|7778.9|7772.9|7779.2|7773.2|7780.5|7774.5|7778.9|7772.9|4
1654012690000|2022-05-31 15:58:10|7779.4|7773.4|7780.2|7774.2|7780.2|7774.2|7779.4|7773.4|0
1654012700000|2022-05-31 15:58:20|7781.4|7775.4|7782.2|7776.2|7782.2|7776.2|7781.4|7775.4|2
1654012710000|2022-05-31 15:58:30|7781.7|7775.7|7777.7|7771.7|7781.7|7775.7|7777.7|7771.7|37
1654012720000|2022-05-31 15:58:40|7779.6|7773.6|7778.1|7772.1|7779.7|7773.7|7777.6|7771.6|25
1654012730000|2022-05-31 15:58:50|7777.8|7771.8|7777.6|7771.6|7777.8|7771.8|7776.3|7770.3|4
1654012740000|2022-05-31 15:59:00|7777.3|7771.3|7780.6|7774.6|7780.6|7774.6|7777.3|7771.3|4
1654012750000|2022-05-31 15:59:10|7780|7774|7780.2|7774.2|7780.5|7774.5|7779|7773|7
1654012760000|2022-05-31 15:59:20|7779.7|7773.7|7778.6|7772.6|7779.7|7773.7|7778.1|7772.1|13
1654012770000|2022-05-31 15:59:30|7778.3|7772.3|7777.1|7771.1|7778.3|7772.3|7776.1|7770.1|2
1654012780000|2022-05-31 15:59:40|7777.6|7771.6|7780.1|7774.1|7780.1|7774.1|7777.6|7771.6|13
1654012790000|2022-05-31 15:59:50|7779.8|7773.8|7778.4|7772.4|7779.8|7773.8|7777.8|7771.8|11
1654012800000|2022-05-31 16:00:00|7778.2|7772.2|7779.1|7773.1|7779.6|7773.6|7777.6|7771.6|8
1654012810000|2022-05-31 16:00:10|7779.9|7773.9|7780.1|7774.1|7780.7|7774.7|7778.9|7772.9|11
1654012820000|2022-05-31 16:00:20|7779.9|7773.9|7783.7|7777.7|7784.4|7778.4|7779.9|7773.9|16
1654012830000|2022-05-31 16:00:30|7783.2|7777.2|7779.2|7773.2|7783.2|7777.2|7778.7|7772.7|6
1654012840000|2022-05-31 16:00:40|7779.6|7773.6|7778.9|7772.9|7780.2|7774.2|7778.9|7772.9|15
1654012850000|2022-05-31 16:00:50|7778.6|7772.6|7780.4|7774.4|7780.4|7774.4|7777.8|7771.8|7
1654012860000|2022-05-31 16:01:00|7780.7|7774.7|7780.1|7774.1|7780.7|7774.7|7779.7|7773.7|17
1654012870000|2022-05-31 16:01:10|7780.6|7774.6|7782.6|7776.6|7782.6|7776.6|7780.6|7774.6|13
1654012880000|2022-05-31 16:01:20|7782.1|7776.1|7781.3|7775.3|7782.1|7776.1|7780.3|7774.3|16
1654012890000|2022-05-31 16:01:30|7780.8|7774.8|7779.8|7773.8|7780.8|7774.8|7778.8|7772.8|5
1654012900000|2022-05-31 16:01:40|7780.1|7774.1|7779.5|7773.5|7780.1|7774.1|7779.5|7773.5|21
1654012910000|2022-05-31 16:01:50|7779.8|7773.8|7782.1|7776.1|7782.1|7776.1|7779.8|7773.8|10
1654012920000|2022-05-31 16:02:00|7782.3|7776.3|7782.6|7776.6|7783.6|7777.6|7782.3|7776.3|16
1654012930000|2022-05-31 16:02:10|7782.3|7776.3|7783|7777|7783.5|7777.5|7781.5|7775.5|30
1654012940000|2022-05-31 16:02:20|7785.5|7779.5|7784.8|7778.8|7785.5|7779.5|7784.3|7778.3|18
1654012950000|2022-05-31 16:02:30|7784.5|7778.5|7785.2|7779.2|7785.2|7779.2|7783.7|7777.7|14
1654012960000|2022-05-31 16:02:40|7784.7|7778.7|7783|7777|7784.7|7778.7|7783|7777|8
1654012970000|2022-05-31 16:02:50|7783.3|7777.3|7783|7777|7783.5|7777.5|7782.7|7776.7|24
1654012980000|2022-05-31 16:03:00|7783.3|7777.3|7781.5|7775.5|7783.6|7777.6|7781.5|7775.5|10
1654012990000|2022-05-31 16:03:10|7782|7776|7782.5|7776.5|7782.5|7776.5|7781.5|7775.5|18
1654013000000|2022-05-31 16:03:20|7781.8|7775.8|7781|7775|7781.8|7775.8|7780.5|7774.5|43
1654013010000|2022-05-31 16:03:30|7780.8|7774.8|7779.5|7773.5|7781.5|7775.5|7778.8|7772.8|20
1654013020000|2022-05-31 16:03:40|7779.3|7773.3|7775.6|7769.6|7779.5|7773.5|7775.6|7769.6|18
1654013030000|2022-05-31 16:03:50|7775.9|7769.9|7774.5|7768.5|7775.9|7769.9|7774|7768|10
1654013040000|2022-05-31 16:04:00|7774.2|7768.2|7775.3|7769.3|7776.2|7770.2|7774.2|7768.2|23
1654013050000|2022-05-31 16:04:10|7775.2|7769.2|7774.5|7768.5|7775.2|7769.2|7774|7768|12
1654013060000|2022-05-31 16:04:20|||||||||14
1654013070000|2022-05-31 16:04:30|7774.2|7768.2|7774.9|7768.9|7775.3|7769.3|7774.2|7768.2|15
1654013080000|2022-05-31 16:04:40|7774.6|7768.6|7776.5|7770.5|7777.5|7771.5|7774.4|7768.4|12
1654013090000|2022-05-31 16:04:50|7776.8|7770.8|7776.3|7770.3|7777|7771|7775.8|7769.8|16
1654013100000|2022-05-31 16:05:00|7775.8|7769.8|7776|7770|7776|7770|7775.8|7769.8|0
1654013110000|2022-05-31 16:05:10|7775.8|7769.8|7777.5|7771.5|7777.8|7771.8|7775.8|7769.8|10
1654013120000|2022-05-31 16:05:20|7777.3|7771.3|7776.2|7770.2|7777.3|7771.3|7776.2|7770.2|7
1654013130000|2022-05-31 16:05:30|7776.4|7770.4|7775.7|7769.7|7776.5|7770.5|7775.7|7769.7|10
1654013140000|2022-05-31 16:05:40|7775.3|7769.3|7775.1|7769.1|7776.8|7770.8|7775.1|7769.1|17
1654013150000|2022-05-31 16:05:50|7775.3|7769.3|7776.3|7770.3|7776.3|7770.3|7775|7769|29
1654013160000|2022-05-31 16:06:00|7775.8|7769.8|7774.3|7768.3|7776.3|7770.3|7773.8|7767.8|11
1654013170000|2022-05-31 16:06:10|7774|7768|7776|7770|7776.3|7770.3|7774|7768|19
1654013180000|2022-05-31 16:06:20|7776.3|7770.3|7775.8|7769.8|7776.3|7770.3|7774.8|7768.8|23
1654013190000|2022-05-31 16:06:30|7775.5|7769.5|7774.9|7768.9|7775.8|7769.8|7774.9|7768.9|15
1654013200000|2022-05-31 16:06:40|7775.2|7769.2|7772.2|7766.2|7775.2|7769.2|7772.2|7766.2|26
1654013210000|2022-05-31 16:06:50|7771|7765|7770.5|7764.5|7771|7765|7770.2|7764.2|5
1654013220000|2022-05-31 16:07:00|7770.3|7764.3|7768.8|7762.8|7770.3|7764.3|7768.8|7762.8|19
1654013230000|2022-05-31 16:07:10|7768.2|7762.2|7768.5|7762.5|7768.7|7762.7|7768|7762|12
1654013240000|2022-05-31 16:07:20|7768.2|7762.2|7768.8|7762.8|7768.8|7762.8|7768.2|7762.2|17
1654013250000|2022-05-31 16:07:30|7768.2|7762.2|7769.5|7763.5|7769.5|7763.5|7768.2|7762.2|19
1654013260000|2022-05-31 16:07:40|7769.3|7763.3|7769.5|7763.5|7769.5|7763.5|7769.3|7763.3|2
1654013270000|2022-05-31 16:07:50|7768.5|7762.5|7766.8|7760.8|7768.5|7762.5|7766.8|7760.8|3
1654013280000|2022-05-31 16:08:00|7761.9|7755.9|7755.9|7749.9|7761.9|7755.9|7755.9|7749.9|24
1654013290000|2022-05-31 16:08:10|7755.7|7749.7|7754.9|7748.9|7755.7|7749.7|7754.8|7748.8|3
1654013300000|2022-05-31 16:08:20|7754.7|7748.7|7753.9|7747.9|7754.7|7748.7|7753.4|7747.4|11
1654013310000|2022-05-31 16:08:30|7756.5|7750.5|7756.2|7750.2|7756.5|7750.5|7755.7|7749.7|4
1654013320000|2022-05-31 16:08:40|7756.4|7750.4|7757.7|7751.7|7758.2|7752.2|7756.4|7750.4|15
1654013330000|2022-05-31 16:08:50|7758.2|7752.2|7757.9|7751.9|7758.2|7752.2|7757.9|7751.9|1
1654013340000|2022-05-31 16:09:00|7758.2|7752.2|7756.5|7750.5|7758.2|7752.2|7756|7750|17
1654013350000|2022-05-31 16:09:10|||||||||6
1654013360000|2022-05-31 16:09:20|7756.8|7750.8|7754.8|7748.8|7756.8|7750.8|7754.8|7748.8|15
1654013370000|2022-05-31 16:09:30|7754.5|7748.5|7755.2|7749.2|7755.2|7749.2|7754.1|7748.1|6
1654013380000|2022-05-31 16:09:40|7754.7|7748.7|7753.2|7747.2|7754.7|7748.7|7752.9|7746.9|12
1654013390000|2022-05-31 16:09:50|7754.1|7748.1|7754.9|7748.9|7755.4|7749.4|7754.1|7748.1|4
1654013400000|2022-05-31 16:10:00|7755.9|7749.9|7758.6|7752.6|7758.9|7752.9|7755.4|7749.4|9
1654013410000|2022-05-31 16:10:10|7759.1|7753.1|7760.1|7754.1|7760.1|7754.1|7757.1|7751.1|11
1654013420000|2022-05-31 16:10:20|7760.4|7754.4|7760.3|7754.3|7760.4|7754.4|7759.8|7753.8|7
1654013430000|2022-05-31 16:10:30|7760.1|7754.1|7758.1|7752.1|7760.1|7754.1|7758.1|7752.1|3
1654013440000|2022-05-31 16:10:40|7757.6|7751.6|7757.9|7751.9|7757.9|7751.9|7757.1|7751.1|6
1654013450000|2022-05-31 16:10:50|7758.1|7752.1|7758.4|7752.4|7758.4|7752.4|7758.1|7752.1|2
1654013460000|2022-05-31 16:11:00|7759.4|7753.4|7760.1|7754.1|7760.1|7754.1|7758.3|7752.3|9
1654013470000|2022-05-31 16:11:10|7760.4|7754.4|7762.6|7756.6|7762.6|7756.6|7760.1|7754.1|2
1654013480000|2022-05-31 16:11:20|7763.6|7757.6|7764.4|7758.4|7764.6|7758.6|7762.8|7756.8|12
1654013490000|2022-05-31 16:11:30|7765.3|7759.3|7769.1|7763.1|7769.1|7763.1|7765.3|7759.3|5
1654013500000|2022-05-31 16:11:40|7769.6|7763.6|7765.9|7759.9|7769.6|7763.6|7765.9|7759.9|4
1654013510000|2022-05-31 16:11:50|7766.1|7760.1|7766.6|7760.6|7766.6|7760.6|7766.1|7760.1|8
1654013520000|2022-05-31 16:12:00|7765.4|7759.4|7765.9|7759.9|7765.9|7759.9|7765.1|7759.1|1
1654013530000|2022-05-31 16:12:10|7766.2|7760.2|7767.7|7761.7|7767.7|7761.7|7766.2|7760.2|4
1654013540000|2022-05-31 16:12:20|7768.2|7762.2|7768.7|7762.7|7769|7763|7767.7|7761.7|7
1654013550000|2022-05-31 16:12:30|7768.4|7762.4|7768.1|7762.1|7768.7|7762.7|7767.9|7761.9|17
1654013560000|2022-05-31 16:12:40|7768.5|7762.5|7771.3|7765.3|7771.3|7765.3|7767.9|7761.9|8
1654013570000|2022-05-31 16:12:50|7771.1|7765.1|7772.1|7766.1|7773.8|7767.8|7771.1|7765.1|10
1654013580000|2022-05-31 16:13:00|7772.4|7766.4|7770|7764|7773.1|7767.1|7769.7|7763.7|7
1654013590000|2022-05-31 16:13:10|7770.3|7764.3|7769|7763|7770.3|7764.3|7768.7|7762.7|5
1654013600000|2022-05-31 16:13:20|7768.7|7762.7|7768.5|7762.5|7768.8|7762.8|7767.3|7761.3|20
1654013610000|2022-05-31 16:13:30|7768.8|7762.8|7767|7761|7768.8|7762.8|7767|7761|2
1654013620000|2022-05-31 16:13:40|7766.6|7760.6|7765.9|7759.9|7766.6|7760.6|7765.9|7759.9|9
1654013630000|2022-05-31 16:13:50|7765.6|7759.6|7765.2|7759.2|7765.6|7759.6|7763.6|7757.6|12
1654013640000|2022-05-31 16:14:00|7764.9|7758.9|7765.8|7759.8|7766.1|7760.1|7764.9|7758.9|12
1654013650000|2022-05-31 16:14:10|7766|7760|7764.1|7758.1|7766.3|7760.3|7764.1|7758.1|2
1654013660000|2022-05-31 16:14:20|7764.4|7758.4|7763.8|7757.8|7764.4|7758.4|7763|7757|15
1654013670000|2022-05-31 16:14:30|7764.1|7758.1|7763.3|7757.3|7764.3|7758.3|7763.3|7757.3|19
1654013680000|2022-05-31 16:14:40|7764.8|7758.8|7764.1|7758.1|7765.4|7759.4|7764.1|7758.1|8
1654013690000|2022-05-31 16:14:50|7763.8|7757.8|7764.8|7758.8|7764.8|7758.8|7763.3|7757.3|1
1654013700000|2022-05-31 16:15:00|7765|7759|7764.7|7758.7|7767.4|7761.4|7764.7|7758.7|10
1654013710000|2022-05-31 16:15:10|7764.9|7758.9|7765.9|7759.9|7766.1|7760.1|7764.9|7758.9|4
1654013720000|2022-05-31 16:15:20|7765.6|7759.6|7766.7|7760.7|7767.1|7761.1|7765.6|7759.6|7
1654013730000|2022-05-31 16:15:30|7766.4|7760.4|7768|7762|7768.3|7762.3|7766.1|7760.1|6
1654013740000|2022-05-31 16:15:40|7767.3|7761.3|7768.3|7762.3|7768.3|7762.3|7766.8|7760.8|4
1654013750000|2022-05-31 16:15:50|7767.8|7761.8|7767.3|7761.3|7767.8|7761.8|7767.3|7761.3|2
1654013760000|2022-05-31 16:16:00|7767.1|7761.1|7769.8|7763.8|7770.3|7764.3|7766.8|7760.8|12
1654013770000|2022-05-31 16:16:10|7770.1|7764.1|7769.2|7763.2|7770.3|7764.3|7768.7|7762.7|29
1654013780000|2022-05-31 16:16:20|7769.5|7763.5|7768.5|7762.5|7769.5|7763.5|7768|7762|7
1654013790000|2022-05-31 16:16:30|7768|7762|7767.7|7761.7|7768|7762|7766.5|7760.5|18
1654013800000|2022-05-31 16:16:40|||||||||2
1654013810000|2022-05-31 16:16:50|7767.9|7761.9|7767.9|7761.9|7768.7|7762.7|7767.6|7761.6|5
1654013820000|2022-05-31 16:17:00|7767.6|7761.6|7766.4|7760.4|7767.9|7761.9|7766.4|7760.4|2
1654013830000|2022-05-31 16:17:10|7766.9|7760.9|7767.9|7761.9|7767.9|7761.9|7766.4|7760.4|2
1654013840000|2022-05-31 16:17:20|7768.2|7762.2|7769|7763|7769.2|7763.2|7767.7|7761.7|9
1654013850000|2022-05-31 16:17:30|7769.2|7763.2|7769.4|7763.4|7769.4|7763.4|7768.4|7762.4|2
1654013860000|2022-05-31 16:17:40|7769.1|7763.1|7769.1|7763.1|7769.4|7763.4|7769.1|7763.1|15
1654013870000|2022-05-31 16:17:50|||||||||1
1654013880000|2022-05-31 16:18:00|7768.6|7762.6|7769.1|7763.1|7769.1|7763.1|7768.1|7762.1|4
1654013890000|2022-05-31 16:18:10|7768.4|7762.4|7768.1|7762.1|7769.1|7763.1|7768.1|7762.1|6
1654013900000|2022-05-31 16:18:20|7768.6|7762.6|7769.9|7763.9|7769.9|7763.9|7768.1|7762.1|15
1654013910000|2022-05-31 16:18:30|7769.6|7763.6|7773.4|7767.4|7775.4|7769.4|7769.6|7763.6|6
1654013920000|2022-05-31 16:18:40|||||||||1
1654013930000|2022-05-31 16:18:50|7773.6|7767.6|7773.5|7767.5|7774|7768|7773.4|7767.4|42
1654013940000|2022-05-31 16:19:00|7773.7|7767.7|7775|7769|7775|7769|7773.2|7767.2|12
1654013950000|2022-05-31 16:19:10|7774.8|7768.8|7772.8|7766.8|7774.8|7768.8|7772.8|7766.8|10
1654013960000|2022-05-31 16:19:20|7773.5|7767.5|7774.7|7768.7|7774.9|7768.9|7773.5|7767.5|27
1654013970000|2022-05-31 16:19:30|7773.9|7767.9|7781.3|7775.3|7781.3|7775.3|7773.9|7767.9|4
1654013980000|2022-05-31 16:19:40|7781.5|7775.5|7781|7775|7783.3|7777.3|7780.5|7774.5|5
1654013990000|2022-05-31 16:19:50|7781.3|7775.3|7781.6|7775.6|7783.3|7777.3|7779.5|7773.5|24
1654014000000|2022-05-31 16:20:00|7781|7775|7778.8|7772.8|7781|7775|7778.1|7772.1|3
1654014010000|2022-05-31 16:20:10|7778.6|7772.6|7779.3|7773.3|7779.3|7773.3|7778.3|7772.3|4
1654014020000|2022-05-31 16:20:20|7778.8|7772.8|7776.9|7770.9|7780.1|7774.1|7776.9|7770.9|8
1654014030000|2022-05-31 16:20:30|7776.6|7770.6|7780.4|7774.4|7781.1|7775.1|7776.6|7770.6|16
1654014040000|2022-05-31 16:20:40|7781.2|7775.2|7787.9|7781.9|7787.9|7781.9|7781.2|7775.2|11
1654014050000|2022-05-31 16:20:50|7788.6|7782.6|7787.6|7781.6|7790.6|7784.6|7787.6|7781.6|24
1654014060000|2022-05-31 16:21:00|7788.4|7782.4|7788.9|7782.9|7789.1|7783.1|7785.8|7779.8|4
1654014070000|2022-05-31 16:21:10|7788.1|7782.1|7788.4|7782.4|7788.9|7782.9|7788.1|7782.1|2
1654014080000|2022-05-31 16:21:20|7788.6|7782.6|7788.2|7782.2|7788.6|7782.6|7787.8|7781.8|11
1654014090000|2022-05-31 16:21:30|7789.5|7783.5|7791.4|7785.4|7791.4|7785.4|7789.5|7783.5|10
1654014100000|2022-05-31 16:21:40|7790.4|7784.4|7789.4|7783.4|7790.4|7784.4|7789.4|7783.4|4
1654014110000|2022-05-31 16:21:50|||||||||2
1654014120000|2022-05-31 16:22:00|7789|7783|7787|7781|7789|7783|7786.8|7780.8|3
1654014130000|2022-05-31 16:22:10|7786.8|7780.8|7784.6|7778.6|7786.8|7780.8|7783.1|7777.1|10
1654014140000|2022-05-31 16:22:20|7784.1|7778.1|7781.1|7775.1|7784.1|7778.1|7780.9|7774.9|9
1654014150000|2022-05-31 16:22:30|7780.9|7774.9|7778.6|7772.6|7780.9|7774.9|7777.4|7771.4|5
1654014160000|2022-05-31 16:22:40|7778.1|7772.1|7782.1|7776.1|7782.4|7776.4|7778.1|7772.1|14
1654014170000|2022-05-31 16:22:50|7782.7|7776.7|7784.3|7778.3|7785.8|7779.8|7782.7|7776.7|16
1654014180000|2022-05-31 16:23:00|7784.1|7778.1|7784|7778|7784.5|7778.5|7784|7778|4
1654014190000|2022-05-31 16:23:10|7783.8|7777.8|7784.1|7778.1|7784.3|7778.3|7783.8|7777.8|0
1654014200000|2022-05-31 16:23:20|7783.6|7777.6|7782.8|7776.8|7784.1|7778.1|7782.8|7776.8|7
1654014210000|2022-05-31 16:23:30|7783.6|7777.6|7781.3|7775.3|7783.6|7777.6|7781.3|7775.3|2
1654014220000|2022-05-31 16:23:40|7781.6|7775.6|7781.6|7775.6|7781.8|7775.8|7780.8|7774.8|4
1654014230000|2022-05-31 16:23:50|7781.1|7775.1|7779.6|7773.6|7781.6|7775.6|7779.6|7773.6|4
1654014240000|2022-05-31 16:24:00|7779.8|7773.8|7778.6|7772.6|7779.8|7773.8|7778.6|7772.6|2
1654014250000|2022-05-31 16:24:10|7778.8|7772.8|7779.8|7773.8|7781.1|7775.1|7778.3|7772.3|9
1654014260000|2022-05-31 16:24:20|7779.6|7773.6|7777.3|7771.3|7779.6|7773.6|7776.1|7770.1|7
1654014270000|2022-05-31 16:24:30|7777.6|7771.6|7774.1|7768.1|7777.8|7771.8|7774.1|7768.1|10
1654014280000|2022-05-31 16:24:40|7773.8|7767.8|7772.1|7766.1|7773.8|7767.8|7771.1|7765.1|9
1654014290000|2022-05-31 16:24:50|7772.6|7766.6|7770.3|7764.3|7772.6|7766.6|7770.3|7764.3|3
1654014300000|2022-05-31 16:25:00|7769.8|7763.8|7770.1|7764.1|7771.1|7765.1|7769.8|7763.8|2
1654014310000|2022-05-31 16:25:10|7770.3|7764.3|7771.3|7765.3|7771.6|7765.6|7770.1|7764.1|8
1654014320000|2022-05-31 16:25:20|7771.6|7765.6|7773.3|7767.3|7773.3|7767.3|7771.6|7765.6|17
1654014330000|2022-05-31 16:25:30|7773.1|7767.1|7773.6|7767.6|7773.6|7767.6|7773.1|7767.1|2
1654014340000|2022-05-31 16:25:40|7774.1|7768.1|7771.6|7765.6|7774.6|7768.6|7771.6|7765.6|9
1654014350000|2022-05-31 16:25:50|7772.1|7766.1|7771.8|7765.8|7772.1|7766.1|7771.3|7765.3|10
1654014360000|2022-05-31 16:26:00|7772.1|7766.1|7773.6|7767.6|7774.1|7768.1|7772.1|7766.1|12
1654014370000|2022-05-31 16:26:10|||||||||1
1654014380000|2022-05-31 16:26:20|7773.3|7767.3|7774.1|7768.1|7774.6|7768.6|7772.3|7766.3|11
1654014390000|2022-05-31 16:26:30|7773.6|7767.6|7773.8|7767.8|7773.8|7767.8|7773.6|7767.6|7
1654014400000|2022-05-31 16:26:40|7773.3|7767.3|7772.6|7766.6|7773.3|7767.3|7772.3|7766.3|3
1654014410000|2022-05-31 16:26:50|7772.3|7766.3|7772.1|7766.1|7772.3|7766.3|7771.8|7765.8|3
1654014420000|2022-05-31 16:27:00|7771.8|7765.8|7772.8|7766.8|7772.8|7766.8|7771.6|7765.6|10
1654014430000|2022-05-31 16:27:10|7772.3|7766.3|7771.3|7765.3|7772.3|7766.3|7771.1|7765.1|14
1654014440000|2022-05-31 16:27:20|7771.1|7765.1|7768.3|7762.3|7771.1|7765.1|7768.3|7762.3|20
1654014450000|2022-05-31 16:27:30|7768.8|7762.8|7770.1|7764.1|7770.1|7764.1|7768.8|7762.8|14
1654014460000|2022-05-31 16:27:40|7769.3|7763.3|7769.1|7763.1|7769.3|7763.3|7766.6|7760.6|20
1654014470000|2022-05-31 16:27:50|7768.9|7762.9|7768.8|7762.8|7769.1|7763.1|7768.3|7762.3|2
1654014480000|2022-05-31 16:28:00|7769.1|7763.1|7770.3|7764.3|7771.5|7765.5|7769.1|7763.1|30
1654014490000|2022-05-31 16:28:10|7770.5|7764.5|7771.3|7765.3|7773|7767|7770.5|7764.5|7
1654014500000|2022-05-31 16:28:20|7771|7765|7771.3|7765.3|7771.8|7765.8|7771|7765|4
1654014510000|2022-05-31 16:28:30|7771|7765|7770.3|7764.3|7771|7765|7770.3|7764.3|1
1654014520000|2022-05-31 16:28:40|7770.5|7764.5|7770.2|7764.2|7771.8|7765.8|7770.2|7764.2|5
1654014530000|2022-05-31 16:28:50|7770|7764|7770|7764|7770|7764|7770|7764|0
1654014540000|2022-05-31 16:29:00|7769|7763|7769.8|7763.8|7770|7764|7767.5|7761.5|8
1654014550000|2022-05-31 16:29:10|7769.3|7763.3|7769.7|7763.7|7770.3|7764.3|7769.2|7763.2|4
1654014560000|2022-05-31 16:29:20|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|5
1654014570000|2022-05-31 16:29:30|7770.7|7764.7|7770.4|7764.4|7770.7|7764.7|7770.4|7764.4|6
1654014580000|2022-05-31 16:29:40|7770.7|7764.7|7769.4|7763.4|7770.7|7764.7|7769.4|7763.4|1
1654014590000|2022-05-31 16:29:50|7770.3|7764.3|7769.9|7763.9|7770.9|7764.9|7769.9|7763.9|4
1654014600000|2022-05-31 16:30:00|7769.7|7763.7|7769.2|7763.2|7769.7|7763.7|7768.7|7762.7|0
1654014610000|2022-05-31 16:30:10|7768.6|7762.6|7766.7|7760.7|7768.6|7762.6|7766.7|7760.7|6
1654014620000|2022-05-31 16:30:20|7768.8|7762.8|7768.8|7762.8|7769.5|7763.5|7768.8|7762.8|13
1654014640000|2022-05-31 16:30:40|||||||||1
1654014650000|2022-05-31 16:30:50|7769.4|7763.4|7769.8|7763.8|7769.8|7763.8|7769.4|7763.4|3
1654014660000|2022-05-31 16:31:00|7769.6|7763.6|7771.5|7765.5|7771.5|7765.5|7769.6|7763.6|6
1654014670000|2022-05-31 16:31:10|7771.3|7765.3|7770|7764|7771.5|7765.5|7770|7764|7
1654014680000|2022-05-31 16:31:20|7769.8|7763.8|7769.5|7763.5|7770.3|7764.3|7769.5|7763.5|7
1654014690000|2022-05-31 16:31:30|7770.1|7764.1|7769.8|7763.8|7770.1|7764.1|7769.8|7763.8|0
1654014700000|2022-05-31 16:31:40|7770.1|7764.1|7769.8|7763.8|7770.1|7764.1|7769.8|7763.8|0
1654014710000|2022-05-31 16:31:50|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|1
1654014720000|2022-05-31 16:32:00|7769.8|7763.8|7773.5|7767.5|7773.8|7767.8|7769.3|7763.3|12
1654014730000|2022-05-31 16:32:10|7773.8|7767.8|7774.3|7768.3|7774.3|7768.3|7773.5|7767.5|3
1654014740000|2022-05-31 16:32:20|7773.8|7767.8|7771.9|7765.9|7773.8|7767.8|7771.9|7765.9|10
1654014750000|2022-05-31 16:32:30|7771.7|7765.7|7770.8|7764.8|7771.7|7765.7|7770.8|7764.8|0
1654014760000|2022-05-31 16:32:40|7771.1|7765.1|7773.1|7767.1|7773.6|7767.6|7770.6|7764.6|7
1654014770000|2022-05-31 16:32:50|7772.8|7766.8|7773.1|7767.1|7773.1|7767.1|7771.9|7765.9|3
1654014780000|2022-05-31 16:33:00|7773.3|7767.3|7773.1|7767.1|7773.3|7767.3|7772.9|7766.9|7
1654014790000|2022-05-31 16:33:10|7772.9|7766.9|7778.5|7772.5|7778.5|7772.5|7772.9|7766.9|5
1654014800000|2022-05-31 16:33:20|7778.8|7772.8|7780|7774|7780|7774|7778.3|7772.3|5
1654014810000|2022-05-31 16:33:30|7779.5|7773.5|7779.3|7773.3|7779.5|7773.5|7778.5|7772.5|4
1654014820000|2022-05-31 16:33:40|7779.1|7773.1|7778.5|7772.5|7779.3|7773.3|7778.5|7772.5|0
1654014830000|2022-05-31 16:33:50|7779|7773|7778.5|7772.5|7779|7773|7778.5|7772.5|0
1654014840000|2022-05-31 16:34:00|7778.8|7772.8|7778.5|7772.5|7779|7773|7778.5|7772.5|2
1654014850000|2022-05-31 16:34:10|7778.8|7772.8|7779.3|7773.3|7779.3|7773.3|7778.5|7772.5|3
1654014860000|2022-05-31 16:34:20|7779|7773|7778.3|7772.3|7779|7773|7775.5|7769.5|14
1654014870000|2022-05-31 16:34:30|7778.5|7772.5|7778.3|7772.3|7778.5|7772.5|7777.8|7771.8|0
1654014880000|2022-05-31 16:34:40|7778|7772|7777.8|7771.8|7778.3|7772.3|7777|7771|5
1654014890000|2022-05-31 16:34:50|7777.5|7771.5|7778.8|7772.8|7778.8|7772.8|7777.5|7771.5|1
1654014900000|2022-05-31 16:35:00|7778.6|7772.6|7778.9|7772.9|7780.6|7774.6|7778.1|7772.1|22
1654014910000|2022-05-31 16:35:10|7778.6|7772.6|7776.4|7770.4|7778.6|7772.6|7775.9|7769.9|5
1654014920000|2022-05-31 16:35:20|7775.4|7769.4|7771.4|7765.4|7775.4|7769.4|7771.4|7765.4|12
1654014930000|2022-05-31 16:35:30|7771.7|7765.7|7771.7|7765.7|7772.2|7766.2|7771.4|7765.4|22
1654014940000|2022-05-31 16:35:40|7771.9|7765.9|7772.2|7766.2|7773.7|7767.7|7771.7|7765.7|4
1654014950000|2022-05-31 16:35:50|7771.7|7765.7|7770.8|7764.8|7771.8|7765.8|7770|7764|14
1654014960000|2022-05-31 16:36:00|7771|7765|7771.3|7765.3|7771.3|7765.3|7770.5|7764.5|3
1654014970000|2022-05-31 16:36:10|7771|7765|7771.3|7765.3|7772.5|7766.5|7771|7765|8
1654014980000|2022-05-31 16:36:20|7771|7765|7769|7763|7771.2|7765.2|7768.8|7762.8|6
1654014990000|2022-05-31 16:36:30|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|7768.5|7762.5|2
1654015010000|2022-05-31 16:36:50|7769|7763|7768.2|7762.2|7769|7763|7768.2|7762.2|2
1654015020000|2022-05-31 16:37:00|7768.5|7762.5|7769|7763|7769|7763|7768.5|7762.5|5
1654015030000|2022-05-31 16:37:10|7768.7|7762.7|7769|7763|7769|7763|7768.4|7762.4|1
1654015040000|2022-05-31 16:37:20|7768.7|7762.7|7768.1|7762.1|7768.7|7762.7|7767.1|7761.1|19
1654015050000|2022-05-31 16:37:30|7767.8|7761.8|7769.8|7763.8|7769.8|7763.8|7767.6|7761.6|16
1654015060000|2022-05-31 16:37:40|7770.1|7764.1|7771.5|7765.5|7771.8|7765.8|7770.1|7764.1|5
1654015070000|2022-05-31 16:37:50|7771.3|7765.3|7771.8|7765.8|7771.8|7765.8|7770.5|7764.5|1
1654015080000|2022-05-31 16:38:00|7771.3|7765.3|7772.3|7766.3|7772.3|7766.3|7771.3|7765.3|1
1654015090000|2022-05-31 16:38:10|7772|7766|7773.5|7767.5|7774.7|7768.7|7772|7766|7
1654015100000|2022-05-31 16:38:20|7773|7767|7773.2|7767.2|7773.7|7767.7|7772.2|7766.2|11
1654015110000|2022-05-31 16:38:30|7773|7767|7773|7767|7773.3|7767.3|7773|7767|2
1654015120000|2022-05-31 16:38:40|7772.7|7766.7|7772.3|7766.3|7772.8|7766.8|7771.3|7765.3|6
1654015130000|2022-05-31 16:38:50|7771.5|7765.5|7772.3|7766.3|7772.3|7766.3|7771.5|7765.5|6
1654015140000|2022-05-31 16:39:00|7773|7767|7772|7766|7773|7767|7770.8|7764.8|8
1654015150000|2022-05-31 16:39:10|7771.8|7765.8|7770.8|7764.8|7772|7766|7770.3|7764.3|3
1654015160000|2022-05-31 16:39:20|7770.3|7764.3|7771.5|7765.5|7771.5|7765.5|7770|7764|3
1654015170000|2022-05-31 16:39:30|7771.3|7765.3|7775.5|7769.5|7775.5|7769.5|7770.8|7764.8|13
1654015180000|2022-05-31 16:39:40|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|1
1654015190000|2022-05-31 16:39:50|7776.8|7770.8|7776.5|7770.5|7776.8|7770.8|7776.2|7770.2|0
1654015200000|2022-05-31 16:40:00|7776.8|7770.8|7774|7768|7776.8|7770.8|7773.8|7767.8|10
1654015210000|2022-05-31 16:40:10|7773.8|7767.8|7773.3|7767.3|7773.8|7767.8|7773.3|7767.3|1
1654015220000|2022-05-31 16:40:20|7772.7|7766.7|7775.2|7769.2|7775.2|7769.2|7772.7|7766.7|12
1654015230000|2022-05-31 16:40:30|7778|7772|7775.2|7769.2|7778|7772|7775.2|7769.2|7
1654015240000|2022-05-31 16:40:40|7775.7|7769.7|7779.8|7773.8|7779.8|7773.8|7775.7|7769.7|21
1654015250000|2022-05-31 16:40:50|7779.3|7773.3|7778.1|7772.1|7779.3|7773.3|7778.1|7772.1|3
1654015260000|2022-05-31 16:41:00|7777.9|7771.9|7777.9|7771.9|7780.1|7774.1|7776.4|7770.4|13
1654015270000|2022-05-31 16:41:10|7777.6|7771.6|7782|7776|7782.3|7776.3|7777.6|7771.6|4
1654015280000|2022-05-31 16:41:20|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|7781.3|7775.3|3
1654015290000|2022-05-31 16:41:30|7782.1|7776.1|7780.8|7774.8|7782.1|7776.1|7780.6|7774.6|6
1654015300000|2022-05-31 16:41:40|7781.8|7775.8|7781.1|7775.1|7781.8|7775.8|7781.1|7775.1|5
1654015310000|2022-05-31 16:41:50|7780.8|7774.8|7779.9|7773.9|7780.8|7774.8|7779.9|7773.9|7
1654015320000|2022-05-31 16:42:00|7780.2|7774.2|7777.6|7771.6|7780.6|7774.6|7777.6|7771.6|8
1654015330000|2022-05-31 16:42:10|7777.4|7771.4|7778.3|7772.3|7778.6|7772.6|7776.3|7770.3|5
1654015340000|2022-05-31 16:42:20|7778.6|7772.6|7778.1|7772.1|7778.6|7772.6|7778.1|7772.1|4
1654015350000|2022-05-31 16:42:30|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|0
1654015360000|2022-05-31 16:42:40|7778.1|7772.1|7778.4|7772.4|7778.4|7772.4|7778.1|7772.1|1
1654015370000|2022-05-31 16:42:50|7777.6|7771.6|7775.4|7769.4|7777.6|7771.6|7775.2|7769.2|8
1654015380000|2022-05-31 16:43:00|7774.9|7768.9|7774.7|7768.7|7774.9|7768.9|7774.7|7768.7|6
1654015390000|2022-05-31 16:43:10|7774.2|7768.2|7772.4|7766.4|7774.4|7768.4|7772.4|7766.4|4
1654015400000|2022-05-31 16:43:20|7772.2|7766.2|7771.4|7765.4|7772.4|7766.4|7771.2|7765.2|7
1654015410000|2022-05-31 16:43:30|7771.2|7765.2|7773.7|7767.7|7773.7|7767.7|7771.2|7765.2|2
1654015420000|2022-05-31 16:43:40|7773.9|7767.9|7774.9|7768.9|7774.9|7768.9|7773.4|7767.4|5
1654015440000|2022-05-31 16:44:00|7774.4|7768.4|7773.7|7767.7|7774.4|7768.4|7773.4|7767.4|5
1654015450000|2022-05-31 16:44:10|7773.9|7767.9|7772.9|7766.9|7774.7|7768.7|7772.9|7766.9|3
1654015460000|2022-05-31 16:44:20|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.2|7766.2|5
1654015470000|2022-05-31 16:44:30|7772.4|7766.4|7772.4|7766.4|7772.7|7766.7|7772.4|7766.4|1
1654015480000|2022-05-31 16:44:40|7772.7|7766.7|7770.9|7764.9|7772.7|7766.7|7770.9|7764.9|6
1654015490000|2022-05-31 16:44:50|7770.7|7764.7|7771.2|7765.2|7771.7|7765.7|7770.7|7764.7|5
1654015500000|2022-05-31 16:45:00|7770.9|7764.9|7769.9|7763.9|7771.2|7765.2|7769.9|7763.9|5
1654015510000|2022-05-31 16:45:10|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|0
1654015520000|2022-05-31 16:45:20|7769.2|7763.2|7770.7|7764.7|7771.7|7765.7|7769.2|7763.2|8
1654015530000|2022-05-31 16:45:30|7770.4|7764.4|7770.4|7764.4|7770.7|7764.7|7769.7|7763.7|6
1654015540000|2022-05-31 16:45:40|7770.7|7764.7|7770.7|7764.7|7771.7|7765.7|7770.7|7764.7|6
1654015550000|2022-05-31 16:45:50|7771.4|7765.4|7771.2|7765.2|7771.4|7765.4|7770.9|7764.9|5
1654015560000|2022-05-31 16:46:00|7771.7|7765.7|7770.9|7764.9|7771.7|7765.7|7770.2|7764.2|8
1654015570000|2022-05-31 16:46:10|7771.2|7765.2|7770.4|7764.4|7771.2|7765.2|7770.4|7764.4|0
1654015580000|2022-05-31 16:46:20|7769.7|7763.7|7769.4|7763.4|7769.9|7763.9|7769.2|7763.2|6
1654015590000|2022-05-31 16:46:30|7769.2|7763.2|7769.9|7763.9|7769.9|7763.9|7769.2|7763.2|7
1654015600000|2022-05-31 16:46:40|7769.4|7763.4|7769.9|7763.9|7769.9|7763.9|7769.4|7763.4|4
1654015610000|2022-05-31 16:46:50|7769.7|7763.7|7769.9|7763.9|7770.4|7764.4|7769.2|7763.2|8
1654015620000|2022-05-31 16:47:00|7770.2|7764.2|7769.9|7763.9|7770.2|7764.2|7769.2|7763.2|2
1654015630000|2022-05-31 16:47:10|7769.7|7763.7|7769.2|7763.2|7769.7|7763.7|7769.2|7763.2|1
1654015640000|2022-05-31 16:47:20|7768.6|7762.6|7768.3|7762.3|7768.6|7762.6|7768.3|7762.3|10
1654015650000|2022-05-31 16:47:30|7768.8|7762.8|7768.3|7762.3|7768.8|7762.8|7768.3|7762.3|10
1654015660000|2022-05-31 16:47:40|7769.2|7763.2|7769.5|7763.5|7769.5|7763.5|7768.8|7762.8|14
1654015670000|2022-05-31 16:47:50|7769.1|7763.1|7768.3|7762.3|7769.1|7763.1|7768.3|7762.3|3
1654015680000|2022-05-31 16:48:00|7768.6|7762.6|7768.8|7762.8|7768.8|7762.8|7768.3|7762.3|5
1654015690000|2022-05-31 16:48:10|7769.3|7763.3|7768.8|7762.8|7769.3|7763.3|7768.8|7762.8|0
1654015700000|2022-05-31 16:48:20|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|7768.8|7762.8|4
1654015710000|2022-05-31 16:48:30|7768.8|7762.8|7770.3|7764.3|7770.3|7764.3|7768.8|7762.8|5
1654015720000|2022-05-31 16:48:40|7769.8|7763.8|7771.3|7765.3|7771.3|7765.3|7769.8|7763.8|6
1654015730000|2022-05-31 16:48:50|7770.9|7764.9|7773.3|7767.3|7774.1|7768.1|7770.9|7764.9|23
1654015740000|2022-05-31 16:49:00|7773.1|7767.1|7774.1|7768.1|7774.1|7768.1|7773.1|7767.1|1
1654015750000|2022-05-31 16:49:10|7773.9|7767.9|7773.1|7767.1|7774.1|7768.1|7773.1|7767.1|1
1654015760000|2022-05-31 16:49:20|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|5
1654015770000|2022-05-31 16:49:30|7772.4|7766.4|7773.2|7767.2|7774.5|7768.5|7772.4|7766.4|7
1654015780000|2022-05-31 16:49:40|7773|7767|7772.7|7766.7|7773|7767|7771.9|7765.9|1
1654015790000|2022-05-31 16:49:50|7772.5|7766.5|7773|7767|7773.2|7767.2|7772.5|7766.5|0
1654015800000|2022-05-31 16:50:00|7773.5|7767.5|7773.5|7767.5|7775|7769|7773|7767|42
1654015810000|2022-05-31 16:50:10|7773|7767|7773.5|7767.5|7773.5|7767.5|7773|7767|0
1654015820000|2022-05-31 16:50:20|7774.5|7768.5|7774|7768|7774.5|7768.5|7774|7768|4
1654015830000|2022-05-31 16:50:30|7773.5|7767.5|7776.6|7770.6|7776.6|7770.6|7773.2|7767.2|16
1654015840000|2022-05-31 16:50:40|7776.3|7770.3|7776.4|7770.4|7776.6|7770.6|7775.3|7769.3|12
1654015850000|2022-05-31 16:50:50|7776.9|7770.9|7774.4|7768.4|7776.9|7770.9|7774.4|7768.4|13
1654015860000|2022-05-31 16:51:00|7774.7|7768.7|7775.4|7769.4|7776.4|7770.4|7774.4|7768.4|5
1654015870000|2022-05-31 16:51:10|7775.1|7769.1|7774.9|7768.9|7775.1|7769.1|7774.4|7768.4|1
1654015880000|2022-05-31 16:51:20|||||||||4
1654015890000|2022-05-31 16:51:30|7775.2|7769.2|7775.6|7769.6|7775.6|7769.6|7775.2|7769.2|1
1654015910000|2022-05-31 16:51:50|7775.4|7769.4|7772.4|7766.4|7775.4|7769.4|7772.4|7766.4|14
1654015930000|2022-05-31 16:52:10|7771.9|7765.9|7770.9|7764.9|7771.9|7765.9|7770.9|7764.9|10
1654015940000|2022-05-31 16:52:20|7771.3|7765.3|7771.9|7765.9|7772.4|7766.4|7770.9|7764.9|14
1654015960000|2022-05-31 16:52:40|7772.4|7766.4|7771.9|7765.9|7772.4|7766.4|7771.4|7765.4|8
1654015970000|2022-05-31 16:52:50|7772.4|7766.4|7771.9|7765.9|7772.4|7766.4|7771.9|7765.9|9
1654015980000|2022-05-31 16:53:00|7772.2|7766.2|7771.7|7765.7|7772.5|7766.5|7771.7|7765.7|24
1654015990000|2022-05-31 16:53:10|7772.3|7766.3|7771.2|7765.2|7772.3|7766.3|7771.2|7765.2|0
1654016000000|2022-05-31 16:53:20|7771.8|7765.8|7769.5|7763.5|7772|7766|7769|7763|21
1654016010000|2022-05-31 16:53:30|7770|7764|7770.7|7764.7|7771|7765|7770|7764|2
1654016020000|2022-05-31 16:53:40|7770.2|7764.2|7770.7|7764.7|7771|7765|7770.2|7764.2|2
1654016030000|2022-05-31 16:53:50|7771|7765|7770.5|7764.5|7771|7765|7770|7764|1
1654016040000|2022-05-31 16:54:00|7770|7764|7770.5|7764.5|7770.5|7764.5|7770|7764|2
1654016050000|2022-05-31 16:54:10|7771|7765|7771|7765|7771|7765|7770.5|7764.5|1
1654016060000|2022-05-31 16:54:20|7770.8|7764.8|7771|7765|7771.5|7765.5|7770.8|7764.8|6
1654016070000|2022-05-31 16:54:30|||||||||1
1654016080000|2022-05-31 16:54:40|7770.5|7764.5|7768.8|7762.8|7770.5|7764.5|7768.8|7762.8|26
1654016090000|2022-05-31 16:54:50|7768.5|7762.5|7771.3|7765.3|7771.3|7765.3|7768.5|7762.5|8
1654016100000|2022-05-31 16:55:00|7772|7766|7771.7|7765.7|7772.5|7766.5|7771.5|7765.5|2
1654016110000|2022-05-31 16:55:10|7772.5|7766.5|7772|7766|7772.5|7766.5|7770|7764|9
1654016120000|2022-05-31 16:55:20|7772.3|7766.3|7772|7766|7772.5|7766.5|7772|7766|5
1654016130000|2022-05-31 16:55:30|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|2
1654016140000|2022-05-31 16:55:40|7772|7766|7773.5|7767.5|7773.5|7767.5|7772|7766|8
1654016150000|2022-05-31 16:55:50|7773.4|7767.4|7774.5|7768.5|7774.5|7768.5|7773.4|7767.4|6
1654016160000|2022-05-31 16:56:00|7774.2|7768.2|7774.5|7768.5|7774.5|7768.5|7774|7768|6
1654016170000|2022-05-31 16:56:10|7775|7769|7774|7768|7775.5|7769.5|7774|7768|31
1654016180000|2022-05-31 16:56:20|7773.7|7767.7|7773.5|7767.5|7773.7|7767.7|7773.5|7767.5|5
1654016190000|2022-05-31 16:56:30|7773.7|7767.7|7772.9|7766.9|7774.9|7768.9|7772.4|7766.4|4
1654016200000|2022-05-31 16:56:40|7772.4|7766.4|7774.2|7768.2|7774.2|7768.2|7772.4|7766.4|0
1654016210000|2022-05-31 16:56:50|7774.9|7768.9|7775.9|7769.9|7775.9|7769.9|7774.7|7768.7|2
1654016220000|2022-05-31 16:57:00|7775.2|7769.2|7776.4|7770.4|7776.4|7770.4|7774.2|7768.2|15
1654016230000|2022-05-31 16:57:10|7778.3|7772.3|7784.8|7778.8|7785.5|7779.5|7778.3|7772.3|21
1654016240000|2022-05-31 16:57:20|7785.4|7779.4|7786.7|7780.7|7786.9|7780.9|7785.2|7779.2|6
1654016250000|2022-05-31 16:57:30|7787.3|7781.3|7789.7|7783.7|7789.9|7783.9|7787.3|7781.3|15
1654016260000|2022-05-31 16:57:40|7789.9|7783.9|7796.4|7790.4|7797.5|7791.5|7789.9|7783.9|17
1654016270000|2022-05-31 16:57:50|7797.3|7791.3|7799.8|7793.8|7800.1|7794.1|7797.2|7791.2|32
1654016280000|2022-05-31 16:58:00|7799.3|7793.3|7798.3|7792.3|7799.8|7793.8|7797.8|7791.8|5
1654016290000|2022-05-31 16:58:10|7797.8|7791.8|7799|7793|7799|7793|7797.8|7791.8|1
1654016300000|2022-05-31 16:58:20|7799.8|7793.8|7797.8|7791.8|7799.8|7793.8|7797.8|7791.8|13
1654016310000|2022-05-31 16:58:30|7797.3|7791.3|7798|7792|7798.2|7792.2|7796.2|7790.2|14
1654016320000|2022-05-31 16:58:40|7797.8|7791.8|7796.3|7790.3|7797.8|7791.8|7796.3|7790.3|3
1654016330000|2022-05-31 16:58:50|7796.5|7790.5|7798.2|7792.2|7798.5|7792.5|7796.2|7790.2|0
1654016340000|2022-05-31 16:59:00|7798|7792|7796.1|7790.1|7798.2|7792.2|7795.9|7789.9|5
1654016350000|2022-05-31 16:59:10|7794.9|7788.9|7794.9|7788.9|7795.1|7789.1|7794.9|7788.9|2
1654016360000|2022-05-31 16:59:20|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|7793|7787|5
1654016370000|2022-05-31 16:59:30|7793.4|7787.4|7795.4|7789.4|7795.7|7789.7|7793.2|7787.2|1
1654016380000|2022-05-31 16:59:40|7795.2|7789.2|7794|7788|7795.2|7789.2|7793.4|7787.4|1
1654016390000|2022-05-31 16:59:50|7793.4|7787.4|7794.2|7788.2|7794.2|7788.2|7793.2|7787.2|0
1654016400000|2022-05-31 17:00:00|7795|7789|7790.2|7784.2|7795.2|7789.2|7790.2|7784.2|9
1654016410000|2022-05-31 17:00:10|7790|7784|7790.7|7784.7|7791|7785|7790|7784|4
1654016420000|2022-05-31 17:00:20|7791|7785|7791|7785|7791|7785|7791|7785|4
1654016430000|2022-05-31 17:00:30|7791.2|7785.2|7788.2|7782.2|7791.2|7785.2|7788|7782|10
1654016440000|2022-05-31 17:00:40|7788.5|7782.5|7787.5|7781.5|7788.5|7782.5|7786.7|7780.7|1
1654016450000|2022-05-31 17:00:50|7787|7781|7786.5|7780.5|7788|7782|7786.5|7780.5|5
1654016460000|2022-05-31 17:01:00|7786.2|7780.2|7784|7778|7786.5|7780.5|7783.7|7777.7|5
1654016470000|2022-05-31 17:01:10|7783.5|7777.5|7783.5|7777.5|7783.5|7777.5|7782.5|7776.5|1
1654016480000|2022-05-31 17:01:20|7783.7|7777.7|7783.7|7777.7|7785|7779|7783.3|7777.3|12
1654016490000|2022-05-31 17:01:30|7784|7778|7782.5|7776.5|7784|7778|7782.5|7776.5|13
1654016500000|2022-05-31 17:01:40|7782.2|7776.2|7781.7|7775.7|7782.2|7776.2|7779.2|7773.2|6
1654016510000|2022-05-31 17:01:50|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|0
1654016520000|2022-05-31 17:02:00|7781|7775|7779.5|7773.5|7781|7775|7779.5|7773.5|7
1654016530000|2022-05-31 17:02:10|7779.2|7773.2|7776.7|7770.7|7779.2|7773.2|7776.7|7770.7|3
1654016540000|2022-05-31 17:02:20|7776.4|7770.4|7776.4|7770.4|7776.7|7770.7|7775.7|7769.7|4
1654016550000|2022-05-31 17:02:30|7777|7771|7776.7|7770.7|7777.7|7771.7|7776.7|7770.7|5
1654016560000|2022-05-31 17:02:40|7776.9|7770.9|7778.7|7772.7|7778.9|7772.9|7776.7|7770.7|4
1654016570000|2022-05-31 17:02:50|7778.4|7772.4|7778.7|7772.7|7778.7|7772.7|7777.4|7771.4|4
1654016580000|2022-05-31 17:03:00|7777.9|7771.9|7778.2|7772.2|7778.2|7772.2|7777.9|7771.9|5
1654016590000|2022-05-31 17:03:10|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|0
1654016600000|2022-05-31 17:03:20|7776.5|7770.5|7776.1|7770.1|7777|7771|7776|7770|17
1654016610000|2022-05-31 17:03:30|7775.9|7769.9|7773.8|7767.8|7775.9|7769.9|7773.8|7767.8|2
1654016620000|2022-05-31 17:03:40|7774.8|7768.8|7775.3|7769.3|7775.6|7769.6|7774.5|7768.5|5
1654016630000|2022-05-31 17:03:50|7774.8|7768.8|7773.8|7767.8|7774.8|7768.8|7773.8|7767.8|3
1654016640000|2022-05-31 17:04:00|7775.1|7769.1|7774.9|7768.9|7775.3|7769.3|7772|7766|17
1654016650000|2022-05-31 17:04:10|7775.9|7769.9|7774.4|7768.4|7775.9|7769.9|7774.2|7768.2|5
1654016660000|2022-05-31 17:04:20|7774.7|7768.7|7776.2|7770.2|7776.2|7770.2|7774.7|7768.7|4
1654016670000|2022-05-31 17:04:30|7775.9|7769.9|7773.7|7767.7|7776.2|7770.2|7773.7|7767.7|5
1654016680000|2022-05-31 17:04:40|7772|7766|7773.9|7767.9|7773.9|7767.9|7771.9|7765.9|7
1654016690000|2022-05-31 17:04:50|7773.6|7767.6|7776|7770|7777.6|7771.6|7773.1|7767.1|11
1654016700000|2022-05-31 17:05:00|7777.8|7771.8|7777.3|7771.3|7777.8|7771.8|7776.3|7770.3|3
1654016710000|2022-05-31 17:05:10|7777|7771|7773.8|7767.8|7777|7771|7773.5|7767.5|4
1654016720000|2022-05-31 17:05:20|7773.5|7767.5|7773.8|7767.8|7773.8|7767.8|7772.3|7766.3|9
1654016730000|2022-05-31 17:05:30|7774.1|7768.1|7773.3|7767.3|7774.1|7768.1|7773.3|7767.3|4
1654016740000|2022-05-31 17:05:40|7773.1|7767.1|7772.6|7766.6|7773.1|7767.1|7772.6|7766.6|2
1654016750000|2022-05-31 17:05:50|7772.4|7766.4|7773.8|7767.8|7773.8|7767.8|7771.8|7765.8|4
1654016760000|2022-05-31 17:06:00|7775|7769|7774.6|7768.6|7775|7769|7772.3|7766.3|6
1654016770000|2022-05-31 17:06:10|7774.3|7768.3|7774.8|7768.8|7775.6|7769.6|7774.1|7768.1|7
1654016780000|2022-05-31 17:06:20|7774.6|7768.6|7773.6|7767.6|7774.6|7768.6|7773.6|7767.6|6
1654016790000|2022-05-31 17:06:30|7774.6|7768.6|7773.8|7767.8|7774.6|7768.6|7773.8|7767.8|0
1654016800000|2022-05-31 17:06:40|7774.1|7768.1|7773.1|7767.1|7774.1|7768.1|7772.3|7766.3|3
1654016810000|2022-05-31 17:06:50|7773.3|7767.3|7775.3|7769.3|7775.6|7769.6|7773.3|7767.3|2
1654016820000|2022-05-31 17:07:00|7775|7769|7775.6|7769.6|7775.9|7769.9|7773.1|7767.1|7
1654016830000|2022-05-31 17:07:10|7775.5|7769.5|7777.1|7771.1|7777.1|7771.1|7775.5|7769.5|4
1654016840000|2022-05-31 17:07:20|7776.8|7770.8|7776.6|7770.6|7776.8|7770.8|7776.3|7770.3|6
1654016850000|2022-05-31 17:07:30|7776.1|7770.1|7775.8|7769.8|7776.1|7770.1|7775.8|7769.8|0
1654016860000|2022-05-31 17:07:40|7776.1|7770.1|7777.1|7771.1|7777.1|7771.1|7776.1|7770.1|2
1654016870000|2022-05-31 17:07:50|7776.8|7770.8|7774.1|7768.1|7776.8|7770.8|7774.1|7768.1|3
1654016880000|2022-05-31 17:08:00|7773.6|7767.6|7774.7|7768.7|7774.7|7768.7|7773.6|7767.6|1
1654016890000|2022-05-31 17:08:10|7774.4|7768.4|7774.4|7768.4|7774.7|7768.7|7773.9|7767.9|2
1654016900000|2022-05-31 17:08:20|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|6
1654016910000|2022-05-31 17:08:30|7773|7767|7771.7|7765.7|7773.2|7767.2|7771.7|7765.7|9
1654016920000|2022-05-31 17:08:40|7771.3|7765.3|7775.4|7769.4|7775.4|7769.4|7770.9|7764.9|10
1654016930000|2022-05-31 17:08:50|7774.6|7768.6|7772.7|7766.7|7774.9|7768.9|7772.7|7766.7|6
1654016940000|2022-05-31 17:09:00|7772.2|7766.2|7772.4|7766.4|7772.4|7766.4|7771.2|7765.2|4
1654016950000|2022-05-31 17:09:10|7771.9|7765.9|7771.9|7765.9|7772.2|7766.2|7771.4|7765.4|2
1654016960000|2022-05-31 17:09:20|7771.4|7765.4|7770.9|7764.9|7771.7|7765.7|7770|7764|9
1654016980000|2022-05-31 17:09:40|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|1
1654016990000|2022-05-31 17:09:50|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1654017000000|2022-05-31 17:10:00|7771.2|7765.2|7771.4|7765.4|7771.4|7765.4|7770.7|7764.7|4
1654017010000|2022-05-31 17:10:10|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|0
1654017020000|2022-05-31 17:10:20|7771.6|7765.6|7771.2|7765.2|7771.6|7765.6|7771.2|7765.2|5
1654017030000|2022-05-31 17:10:30|7770.9|7764.9|7769.5|7763.5|7771.2|7765.2|7769.5|7763.5|3
1654017040000|2022-05-31 17:10:40|7770|7764|7770|7764|7770|7764|7770|7764|7
1654017050000|2022-05-31 17:10:50|7771|7765|7770.7|7764.7|7772|7766|7770.2|7764.2|4
1654017060000|2022-05-31 17:11:00|7770.2|7764.2|7770.7|7764.7|7771|7765|7769.7|7763.7|3
1654017070000|2022-05-31 17:11:10|7771.4|7765.4|7774.4|7768.4|7775.4|7769.4|7771.4|7765.4|10
1654017080000|2022-05-31 17:11:20|7774.1|7768.1|7774.1|7768.1|7774.4|7768.4|7774.1|7768.1|5
1654017090000|2022-05-31 17:11:30|7774.6|7768.6|7775.9|7769.9|7775.9|7769.9|7774.6|7768.6|1
1654017100000|2022-05-31 17:11:40|7775.4|7769.4|7775.9|7769.9|7775.9|7769.9|7775.4|7769.4|1
1654017110000|2022-05-31 17:11:50|7775.1|7769.1|7774.9|7768.9|7775.9|7769.9|7774.9|7768.9|1
1654017120000|2022-05-31 17:12:00|7775.1|7769.1|7775.4|7769.4|7775.4|7769.4|7774.1|7768.1|2
1654017130000|2022-05-31 17:12:10|7775.6|7769.6|7777.2|7771.2|7777.2|7771.2|7775.6|7769.6|8
1654017140000|2022-05-31 17:12:20|7776.6|7770.6|7774.6|7768.6|7776.6|7770.6|7774.4|7768.4|16
1654017150000|2022-05-31 17:12:30|7775.5|7769.5|7777.1|7771.1|7777.1|7771.1|7775.5|7769.5|9
1654017160000|2022-05-31 17:12:40|7776.9|7770.9|7774.5|7768.5|7776.9|7770.9|7774.5|7768.5|27
1654017170000|2022-05-31 17:12:50|7773.7|7767.7|7771.9|7765.9|7773.9|7767.9|7771.7|7765.7|6
1654017180000|2022-05-31 17:13:00|7770.6|7764.6|7770.9|7764.9|7770.9|7764.9|7770.6|7764.6|0
1654017190000|2022-05-31 17:13:10|7771.1|7765.1|7771.4|7765.4|7771.4|7765.4|7771.1|7765.1|3
1654017200000|2022-05-31 17:13:20|7771.1|7765.1|7768.6|7762.6|7771.1|7765.1|7768.4|7762.4|8
1654017210000|2022-05-31 17:13:30|7768.9|7762.9|7768.9|7762.9|7769.9|7763.9|7768.9|7762.9|3
1654017220000|2022-05-31 17:13:40|7768.7|7762.7|7768.9|7762.9|7769.9|7763.9|7768.4|7762.4|9
1654017230000|2022-05-31 17:13:50|7769.1|7763.1|7764.9|7758.9|7769.3|7763.3|7760.1|7754.1|39
1654017240000|2022-05-31 17:14:00|7764.6|7758.6|7765.4|7759.4|7766.1|7760.1|7764.6|7758.6|4
1654017250000|2022-05-31 17:14:10|7764.5|7758.5|7764.4|7758.4|7764.5|7758.5|7763.9|7757.9|3
1654017260000|2022-05-31 17:14:20|7763.4|7757.4|7764.4|7758.4|7764.4|7758.4|7761.9|7755.9|9
1654017270000|2022-05-31 17:14:30|7764.2|7758.2|7762.7|7756.7|7764.2|7758.2|7762.7|7756.7|4
1654017280000|2022-05-31 17:14:40|7763.2|7757.2|7763.4|7757.4|7763.4|7757.4|7762.4|7756.4|11
1654017290000|2022-05-31 17:14:50|7762.9|7756.9|7761.6|7755.6|7763.9|7757.9|7761.6|7755.6|15
1654017300000|2022-05-31 17:15:00|7762.1|7756.1|7761.2|7755.2|7762.7|7756.7|7761.2|7755.2|16
1654017310000|2022-05-31 17:15:10|7761.5|7755.5|7761.5|7755.5|7761.5|7755.5|7761.2|7755.2|17
1654017320000|2022-05-31 17:15:20|||||||||5
1654017330000|2022-05-31 17:15:30|7761.3|7755.3|7761.8|7755.8|7762.3|7756.3|7761|7755|68
1654017340000|2022-05-31 17:15:40|7762.1|7756.1|7761.3|7755.3|7763.5|7757.5|7760.5|7754.5|9
1654017350000|2022-05-31 17:15:50|7761.1|7755.1|7760.4|7754.4|7762.3|7756.3|7756.3|7750.3|14
1654017360000|2022-05-31 17:16:00|7760.1|7754.1|7761.2|7755.2|7761.6|7755.6|7759.6|7753.6|10
1654017370000|2022-05-31 17:16:10|7761.1|7755.1|7763.8|7757.8|7763.8|7757.8|7761.1|7755.1|20
1654017380000|2022-05-31 17:16:20|7763.6|7757.6|7760.8|7754.8|7763.6|7757.6|7760.8|7754.8|7
1654017390000|2022-05-31 17:16:30|7759.6|7753.6|7758.3|7752.3|7759.6|7753.6|7756.8|7750.8|7
1654017400000|2022-05-31 17:16:40|7758.6|7752.6|7758.8|7752.8|7760.1|7754.1|7758.3|7752.3|3
1654017410000|2022-05-31 17:16:50|7758.3|7752.3|7760.3|7754.3|7760.3|7754.3|7757.8|7751.8|5
1654017420000|2022-05-31 17:17:00|7760.5|7754.5|7760.8|7754.8|7760.8|7754.8|7759|7753|4
1654017430000|2022-05-31 17:17:10|7759.9|7753.9|7757.8|7751.8|7759.9|7753.9|7757.8|7751.8|16
1654017440000|2022-05-31 17:17:20|7758.5|7752.5|7758|7752|7758.8|7752.8|7757.3|7751.3|13
1654017450000|2022-05-31 17:17:30|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|7758|7752|0
1654017460000|2022-05-31 17:17:40|7758.8|7752.8|7757.8|7751.8|7758.8|7752.8|7757.5|7751.5|0
1654017480000|2022-05-31 17:18:00|7757.5|7751.5|7757.1|7751.1|7757.5|7751.5|7757.1|7751.1|17
1654017490000|2022-05-31 17:18:10|7757.3|7751.3|7758.3|7752.3|7758.8|7752.8|7757.3|7751.3|2
1654017500000|2022-05-31 17:18:20|7758|7752|7758|7752|7758.3|7752.3|7758|7752|4
1654017510000|2022-05-31 17:18:30|7758.3|7752.3|7770.8|7764.8|7771.8|7765.8|7758.3|7752.3|26
1654017520000|2022-05-31 17:18:40|7771.3|7765.3|7771.8|7765.8|7773.3|7767.3|7771.3|7765.3|6
1654017530000|2022-05-31 17:18:50|7772.3|7766.3|7771.3|7765.3|7772.3|7766.3|7771.3|7765.3|2
1654017540000|2022-05-31 17:19:00|7771.1|7765.1|7769|7763|7771.4|7765.4|7768|7762|7
1654017550000|2022-05-31 17:19:10|7765.3|7759.3|7763.8|7757.8|7765.3|7759.3|7763.8|7757.8|4
1654017560000|2022-05-31 17:19:20|7766.3|7760.3|7764.3|7758.3|7766.3|7760.3|7764.3|7758.3|12
1654017570000|2022-05-31 17:19:30|7764.1|7758.1|7762.8|7756.8|7764.6|7758.6|7762.6|7756.6|3
1654017580000|2022-05-31 17:19:40|7762.6|7756.6|7763.6|7757.6|7764.1|7758.1|7762.6|7756.6|1
1654017590000|2022-05-31 17:19:50|7763.3|7757.3|7764.1|7758.1|7764.1|7758.1|7763.3|7757.3|0
1654017600000|2022-05-31 17:20:00|7765.3|7759.3|7768.8|7762.8|7769.3|7763.3|7765.3|7759.3|13
1654017610000|2022-05-31 17:20:10|7768|7762|7768.3|7762.3|7768.3|7762.3|7767.8|7761.8|0
1654017620000|2022-05-31 17:20:20|7768|7762|7763.8|7757.8|7768|7762|7763.5|7757.5|10
1654017630000|2022-05-31 17:20:30|7763.5|7757.5|7763.4|7757.4|7764.5|7758.5|7762|7756|9
1654017640000|2022-05-31 17:20:40|7762.5|7756.5|7763.9|7757.9|7763.9|7757.9|7762.5|7756.5|1
1654017650000|2022-05-31 17:20:50|7763.7|7757.7|7766.2|7760.2|7766.7|7760.7|7763.7|7757.7|9
1654017660000|2022-05-31 17:21:00|7766.7|7760.7|7763.8|7757.8|7766.7|7760.7|7763|7757|12
1654017670000|2022-05-31 17:21:10|7764|7758|7764|7758|7764|7758|7763.8|7757.8|1
1654017680000|2022-05-31 17:21:20|7765.1|7759.1|7765.2|7759.2|7765.7|7759.7|7764.7|7758.7|7
1654017690000|2022-05-31 17:21:30|7764.5|7758.5|7764.5|7758.5|7764.5|7758.5|7763.7|7757.7|4
1654017700000|2022-05-31 17:21:40|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|7764.2|7758.2|0
1654017710000|2022-05-31 17:21:50|7763.9|7757.9|7764.7|7758.7|7764.7|7758.7|7763.9|7757.9|2
1654017720000|2022-05-31 17:22:00|7764.5|7758.5|7765.5|7759.5|7765.5|7759.5|7764.2|7758.2|7
1654017730000|2022-05-31 17:22:10|7765.7|7759.7|7764.7|7758.7|7765.7|7759.7|7764.7|7758.7|0
1654017740000|2022-05-31 17:22:20|7764.2|7758.2|7763.5|7757.5|7764.2|7758.2|7762|7756|9
1654017750000|2022-05-31 17:22:30|7763.7|7757.7|7763.5|7757.5|7763.7|7757.7|7763.2|7757.2|1
1654017760000|2022-05-31 17:22:40|7763.2|7757.2|7762.5|7756.5|7763.2|7757.2|7762.5|7756.5|6
1654017780000|2022-05-31 17:23:00|7762.8|7756.8|7762.1|7756.1|7762.8|7756.8|7761.8|7755.8|7
1654017790000|2022-05-31 17:23:10|7761.8|7755.8|7760.8|7754.8|7761.8|7755.8|7760.8|7754.8|1
1654017800000|2022-05-31 17:23:20|7762.3|7756.3|7761.8|7755.8|7762.8|7756.8|7761.8|7755.8|8
1654017830000|2022-05-31 17:23:50|7759.8|7753.8|7759.5|7753.5|7760.8|7754.8|7758.5|7752.5|8
1654017840000|2022-05-31 17:24:00|7759.8|7753.8|7760.5|7754.5|7760.5|7754.5|7759.5|7753.5|15
1654017850000|2022-05-31 17:24:10|7760.8|7754.8|7762.7|7756.7|7763.4|7757.4|7760.8|7754.8|22
1654017860000|2022-05-31 17:24:20|7763|7757|7762.7|7756.7|7763.1|7757.1|7762|7756|8
1654017870000|2022-05-31 17:24:30|7763.2|7757.2|7763.2|7757.2|7763.7|7757.7|7762.7|7756.7|0
1654017880000|2022-05-31 17:24:40|7763.7|7757.7|7767.9|7761.9|7768.2|7762.2|7763.7|7757.7|4
1654017890000|2022-05-31 17:24:50|7768.2|7762.2|7767.6|7761.6|7768.2|7762.2|7767.6|7761.6|1
1654017900000|2022-05-31 17:25:00|7767.8|7761.8|7765|7759|7767.8|7761.8|7764.2|7758.2|40
1654017910000|2022-05-31 17:25:10|7764.7|7758.7|7768|7762|7768|7762|7764.7|7758.7|2
1654017920000|2022-05-31 17:25:20|7767.5|7761.5|7766.5|7760.5|7768|7762|7766.2|7760.2|8
1654017930000|2022-05-31 17:25:30|7766.2|7760.2|7771|7765|7771.3|7765.3|7766.2|7760.2|3
1654017940000|2022-05-31 17:25:40|7770.7|7764.7|7767.2|7761.2|7770.7|7764.7|7767.2|7761.2|2
1654017950000|2022-05-31 17:25:50|7766.5|7760.5|7766|7760|7766.5|7760.5|7766|7760|3
1654017960000|2022-05-31 17:26:00|7765.2|7759.2|7763|7757|7765.2|7759.2|7761|7755|23
1654017970000|2022-05-31 17:26:10|7762.2|7756.2|7761.5|7755.5|7762.2|7756.2|7761.5|7755.5|45
1654017980000|2022-05-31 17:26:20|7762|7756|7757.5|7751.5|7762|7756|7757.5|7751.5|37
1654017990000|2022-05-31 17:26:30|7757.8|7751.8|7758.8|7752.8|7758.8|7752.8|7757.8|7751.8|8
1654018000000|2022-05-31 17:26:40|7759|7753|7757|7751|7759|7753|7756.5|7750.5|4
1654018010000|2022-05-31 17:26:50|7756.5|7750.5|7757|7751|7757|7751|7756.5|7750.5|4
1654018020000|2022-05-31 17:27:00|7757.3|7751.3|7757.5|7751.5|7758.5|7752.5|7757|7751|30
1654018030000|2022-05-31 17:27:10|7758|7752|7757.5|7751.5|7758.5|7752.5|7757.5|7751.5|3
1654018040000|2022-05-31 17:27:20|7757.3|7751.3|7758.5|7752.5|7758.5|7752.5|7757|7751|12
1654018050000|2022-05-31 17:27:30|7758|7752|7758|7752|7758|7752|7757.8|7751.8|0
1654018060000|2022-05-31 17:27:40|7758.5|7752.5|7757|7751|7758.5|7752.5|7757|7751|16
1654018070000|2022-05-31 17:27:50|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|2
1654018080000|2022-05-31 17:28:00|7757.7|7751.7|7757.5|7751.5|7757.7|7751.7|7757.5|7751.5|15
1654018090000|2022-05-31 17:28:10|7758.2|7752.2|7762.5|7756.5|7762.5|7756.5|7758.2|7752.2|16
1654018100000|2022-05-31 17:28:20|7762.2|7756.2|7760.4|7754.4|7762.2|7756.2|7760.4|7754.4|2
1654018120000|2022-05-31 17:28:40|7760.1|7754.1|7759.9|7753.9|7760.1|7754.1|7759.6|7753.6|9
1654018130000|2022-05-31 17:28:50|7759.6|7753.6|7758.6|7752.6|7759.9|7753.9|7758.6|7752.6|1
1654018140000|2022-05-31 17:29:00|7758.8|7752.8|7757.9|7751.9|7759.1|7753.1|7757.3|7751.3|34
1654018150000|2022-05-31 17:29:10|7757.7|7751.7|7757|7751|7757.7|7751.7|7757|7751|19
1654018160000|2022-05-31 17:29:20|||||||||3
1654018170000|2022-05-31 17:29:30|7759|7753|7759|7753|7759|7753|7759|7753|6
1654018190000|2022-05-31 17:29:50|||||||||1
1654018200000|2022-05-31 17:30:00|7758|7752|7758.7|7752.7|7758.7|7752.7|7758|7752|6
1654018210000|2022-05-31 17:30:10|7758.5|7752.5|7758.5|7752.5|7758.8|7752.8|7758.5|7752.5|2
1654018220000|2022-05-31 17:30:20|7758.2|7752.2|7758.5|7752.5|7758.8|7752.8|7757.5|7751.5|2
1654018230000|2022-05-31 17:30:30|7758.2|7752.2|7757|7751|7758.2|7752.2|7757|7751|5
1654018240000|2022-05-31 17:30:40|7758|7752|7758.2|7752.2|7760|7754|7758|7752|11
1654018250000|2022-05-31 17:30:50|7758.5|7752.5|7758.2|7752.2|7758.7|7752.7|7757.5|7751.5|9
1654018260000|2022-05-31 17:31:00|7757.2|7751.2|7757.5|7751.5|7758.2|7752.2|7757|7751|12
1654018270000|2022-05-31 17:31:10|7757.2|7751.2|7757|7751|7757.2|7751.2|7757|7751|9
1654018280000|2022-05-31 17:31:20|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|2
1654018290000|2022-05-31 17:31:30|7757.2|7751.2|7755|7749|7757.5|7751.5|7755|7749|20
1654018300000|2022-05-31 17:31:40|7754.5|7748.5|7754.5|7748.5|7754.5|7748.5|7754.5|7748.5|6
1654018310000|2022-05-31 17:31:50|7754|7748|7753.7|7747.7|7754|7748|7753.7|7747.7|4
1654018320000|2022-05-31 17:32:00|7753.5|7747.5|7756.2|7750.2|7756.2|7750.2|7752.5|7746.5|25
1654018330000|2022-05-31 17:32:10|7756.7|7750.7|7756|7750|7757.2|7751.2|7755.7|7749.7|8
1654018340000|2022-05-31 17:32:20|7757|7751|7755.2|7749.2|7757.3|7751.3|7755.2|7749.2|7
1654018350000|2022-05-31 17:32:30|7755.5|7749.5|7755.7|7749.7|7756.5|7750.5|7755.5|7749.5|3
1654018360000|2022-05-31 17:32:40|7756.7|7750.7|7756|7750|7757.2|7751.2|7755.7|7749.7|12
1654018370000|2022-05-31 17:32:50|7756.2|7750.2|7755.5|7749.5|7756.2|7750.2|7755.5|7749.5|2
1654018380000|2022-05-31 17:33:00|7755.7|7749.7|7753.6|7747.6|7755.7|7749.7|7753.6|7747.6|7
1654018390000|2022-05-31 17:33:10|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|1
1654018400000|2022-05-31 17:33:20|7752.8|7746.8|7753.3|7747.3|7753.3|7747.3|7752.8|7746.8|1
1654018410000|2022-05-31 17:33:30|7755.1|7749.1|7754.6|7748.6|7757.1|7751.1|7754.3|7748.3|30
1654018420000|2022-05-31 17:33:40|7754.4|7748.4|7752.6|7746.6|7754.6|7748.6|7752.6|7746.6|8
1654018430000|2022-05-31 17:33:50|7751.1|7745.1|7751.1|7745.1|7751.1|7745.1|7751.1|7745.1|18
1654018440000|2022-05-31 17:34:00|7751.6|7745.6|7749.4|7743.4|7751.6|7745.6|7749.4|7743.4|66
1654018450000|2022-05-31 17:34:10|7747.2|7741.2|7746.2|7740.2|7747.7|7741.7|7746.2|7740.2|42
1654018460000|2022-05-31 17:34:20|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|0
1654018470000|2022-05-31 17:34:30|7746.5|7740.5|7746.2|7740.2|7746.9|7740.9|7745.7|7739.7|111
1654018480000|2022-05-31 17:34:40|||||||||5
1654018490000|2022-05-31 17:34:50|7747.9|7741.9|7748.9|7742.9|7750.4|7744.4|7747.9|7741.9|5
1654018500000|2022-05-31 17:35:00|7749.2|7743.2|7749.6|7743.6|7749.6|7743.6|7747.6|7741.6|43
1654018510000|2022-05-31 17:35:10|7749.9|7743.9|7748.9|7742.9|7750.7|7744.7|7748.4|7742.4|13
1654018520000|2022-05-31 17:35:20|7748.4|7742.4|7749.9|7743.9|7750.4|7744.4|7748.4|7742.4|13
1654018530000|2022-05-31 17:35:30|7749.7|7743.7|7749.4|7743.4|7749.7|7743.7|7749.4|7743.4|0
1654018540000|2022-05-31 17:35:40|7748.2|7742.2|7748.2|7742.2|7748.2|7742.2|7748.2|7742.2|4
1654018550000|2022-05-31 17:35:50|7748|7742|7747.9|7741.9|7748.2|7742.2|7747.7|7741.7|4
1654018560000|2022-05-31 17:36:00|7747.4|7741.4|7747|7741|7747.7|7741.7|7747|7741|15
1654018570000|2022-05-31 17:36:10|7746.7|7740.7|7745.7|7739.7|7746.7|7740.7|7745.7|7739.7|5
1654018580000|2022-05-31 17:36:20|7746|7740|7746.2|7740.2|7746.2|7740.2|7746|7740|5
1654018590000|2022-05-31 17:36:30|7745.7|7739.7|7746.2|7740.2|7746.2|7740.2|7745.7|7739.7|2
1654018600000|2022-05-31 17:36:40|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|12
1654018610000|2022-05-31 17:36:50|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|7746.4|7740.4|10
1654018620000|2022-05-31 17:37:00|7746.2|7740.2|7743.9|7737.9|7746.2|7740.2|7743.9|7737.9|16
1654018630000|2022-05-31 17:37:10|7744.2|7738.2|7745.4|7739.4|7745.4|7739.4|7744.2|7738.2|28
1654018640000|2022-05-31 17:37:20|7746|7740|7746.9|7740.9|7746.9|7740.9|7744.9|7738.9|4
1654018650000|2022-05-31 17:37:30|7746.6|7740.6|7746.6|7740.6|7746.6|7740.6|7746.3|7740.3|1
1654018660000|2022-05-31 17:37:40|7747.4|7741.4|7748.4|7742.4|7748.4|7742.4|7747.4|7741.4|1
1654018670000|2022-05-31 17:37:50|7747.9|7741.9|7746.2|7740.2|7747.9|7741.9|7746.2|7740.2|21
1654018680000|2022-05-31 17:38:00|7747|7741|7746.7|7740.7|7747|7741|7746.2|7740.2|11
1654018690000|2022-05-31 17:38:10|7746.2|7740.2|7747.2|7741.2|7747.2|7741.2|7745.9|7739.9|4
1654018700000|2022-05-31 17:38:20|7746.9|7740.9|7747.7|7741.7|7747.7|7741.7|7746.9|7740.9|3
1654018710000|2022-05-31 17:38:30|7747.5|7741.5|7747.2|7741.2|7747.5|7741.5|7746.9|7740.9|2
1654018720000|2022-05-31 17:38:40|7745.4|7739.4|7744.2|7738.2|7745.4|7739.4|7744.2|7738.2|4
1654018730000|2022-05-31 17:38:50|7744.9|7738.9|7745.2|7739.2|7745.7|7739.7|7744.9|7738.9|5
1654018740000|2022-05-31 17:39:00|7744.9|7738.9|7744.7|7738.7|7744.9|7738.9|7744.2|7738.2|10
1654018760000|2022-05-31 17:39:20|7744.4|7738.4|7745.2|7739.2|7745.2|7739.2|7744.2|7738.2|5
1654018770000|2022-05-31 17:39:30|7744.7|7738.7|7746.1|7740.1|7746.2|7740.2|7744.2|7738.2|16
1654018780000|2022-05-31 17:39:40|7746.4|7740.4|7745.9|7739.9|7747.2|7741.2|7745.9|7739.9|3
1654018790000|2022-05-31 17:39:50|7745.6|7739.6|7743.9|7737.9|7745.6|7739.6|7743.9|7737.9|1
1654018800000|2022-05-31 17:40:00|7744.4|7738.4|7745.9|7739.9|7745.9|7739.9|7744.4|7738.4|6
1654018810000|2022-05-31 17:40:10|7745.6|7739.6|7744.4|7738.4|7745.6|7739.6|7744.4|7738.4|2
1654018820000|2022-05-31 17:40:20|||||||||4
1654018830000|2022-05-31 17:40:30|7743.9|7737.9|7743.9|7737.9|7745.4|7739.4|7743.9|7737.9|21
1654018840000|2022-05-31 17:40:40|7744.4|7738.4|7743.4|7737.4|7744.4|7738.4|7743.4|7737.4|1
1654018850000|2022-05-31 17:40:50|7744|7738|7745.8|7739.8|7746|7740|7744|7738|39
1654018860000|2022-05-31 17:41:00|7745.4|7739.4|7745.8|7739.8|7745.8|7739.8|7744.4|7738.4|20
1654018870000|2022-05-31 17:41:10|7745|7739|7745.3|7739.3|7745.3|7739.3|7745|7739|2
1654018880000|2022-05-31 17:41:20|7745.8|7739.8|7745.3|7739.3|7745.8|7739.8|7745.3|7739.3|5
1654018890000|2022-05-31 17:41:30|7745|7739|7745.2|7739.2|7745.6|7739.6|7745|7739|0
1654018900000|2022-05-31 17:41:40|7745.8|7739.8|7745|7739|7745.8|7739.8|7744.8|7738.8|9
1654018910000|2022-05-31 17:41:50|7744.8|7738.8|7744.7|7738.7|7744.8|7738.8|7744.7|7738.7|6
1654018920000|2022-05-31 17:42:00|7745.4|7739.4|7745.4|7739.4|7745.9|7739.9|7744.2|7738.2|15
1654018930000|2022-05-31 17:42:10|7744.9|7738.9|7744.6|7738.6|7744.9|7738.9|7744.6|7738.6|3
1654018940000|2022-05-31 17:42:20|7744.3|7738.3|7744.4|7738.4|7744.6|7738.6|7744.1|7738.1|1
1654018950000|2022-05-31 17:42:30|7744.1|7738.1|7743.9|7737.9|7744.1|7738.1|7743.9|7737.9|1
1654018960000|2022-05-31 17:42:40|7744.2|7738.2|7745.4|7739.4|7746.4|7740.4|7744.2|7738.2|11
1654018970000|2022-05-31 17:42:50|7745.1|7739.1|7746|7740|7746.5|7740.5|7745.1|7739.1|17
1654018980000|2022-05-31 17:43:00|7745.7|7739.7|7743.8|7737.8|7746.1|7740.1|7743.6|7737.6|26
1654018990000|2022-05-31 17:43:10|7744|7738|7744.3|7738.3|7744.3|7738.3|7744|7738|0
1654019000000|2022-05-31 17:43:20|7743.6|7737.6|7745|7739|7745.5|7739.5|7743.6|7737.6|17
1654019010000|2022-05-31 17:43:30|7744.5|7738.5|7744.5|7738.5|7745.3|7739.3|7744.5|7738.5|4
1654019020000|2022-05-31 17:43:40|7744.8|7738.8|7744.6|7738.6|7744.8|7738.8|7744.3|7738.3|3
1654019030000|2022-05-31 17:43:50|7744.8|7738.8|7744.5|7738.5|7744.8|7738.8|7743.8|7737.8|6
1654019040000|2022-05-31 17:44:00|7744.3|7738.3|7744.2|7738.2|7744.5|7738.5|7743.7|7737.7|16
1654019050000|2022-05-31 17:44:10|7744.5|7738.5|7743.8|7737.8|7744.5|7738.5|7742.9|7736.9|6
1654019060000|2022-05-31 17:44:20|7744.1|7738.1|7743.3|7737.3|7744.6|7738.6|7743.3|7737.3|8
1654019070000|2022-05-31 17:44:30|7744.8|7738.8|7745.3|7739.3|7745.3|7739.3|7743.3|7737.3|21
1654019080000|2022-05-31 17:44:40|7745|7739|7744.7|7738.7|7745.3|7739.3|7744|7738|8
1654019090000|2022-05-31 17:44:50|7744.4|7738.4|7745.7|7739.7|7746.4|7740.4|7744.3|7738.3|20
1654019100000|2022-05-31 17:45:00|7745.4|7739.4|7745.4|7739.4|7745.7|7739.7|7744.2|7738.2|6
1654019110000|2022-05-31 17:45:10|7744.9|7738.9|7744.4|7738.4|7745.4|7739.4|7744.4|7738.4|6
1654019120000|2022-05-31 17:45:20|7744.1|7738.1|7743.3|7737.3|7744.1|7738.1|7743|7737|4
1654019130000|2022-05-31 17:45:30|7742.8|7736.8|7740.7|7734.7|7743|7737|7740.7|7734.7|21
1654019140000|2022-05-31 17:45:40|7741|7735|7741.2|7735.2|7741.7|7735.7|7741|7735|1
1654019150000|2022-05-31 17:45:50|7741.7|7735.7|7740.9|7734.9|7743.2|7737.2|7740.9|7734.9|28
1654019160000|2022-05-31 17:46:00|7741.1|7735.1|7742.9|7736.9|7742.9|7736.9|7741.1|7735.1|8
1654019170000|2022-05-31 17:46:10|7742.3|7736.3|7741.6|7735.6|7742.3|7736.3|7741.1|7735.1|10
1654019180000|2022-05-31 17:46:20|7741.4|7735.4|7741.1|7735.1|7741.4|7735.4|7741.1|7735.1|0
1654019190000|2022-05-31 17:46:30|7741.7|7735.7|7742.4|7736.4|7742.4|7736.4|7741.6|7735.6|5
1654019200000|2022-05-31 17:46:40|7742.1|7736.1|7741.1|7735.1|7742.1|7736.1|7740.1|7734.1|6
1654019210000|2022-05-31 17:46:50|7742.6|7736.6|7741.6|7735.6|7742.6|7736.6|7741.1|7735.1|14
1654019220000|2022-05-31 17:47:00|7741.9|7735.9|7742|7736|7742.2|7736.2|7741.4|7735.4|9
1654019230000|2022-05-31 17:47:10|7741.8|7735.8|7741|7735|7741.8|7735.8|7741|7735|6
1654019240000|2022-05-31 17:47:20|7740.5|7734.5|7738.7|7732.7|7740.5|7734.5|7738.7|7732.7|52
1654019250000|2022-05-31 17:47:30|7738|7732|7739.2|7733.2|7740.2|7734.2|7737.8|7731.8|10
1654019260000|2022-05-31 17:47:40|7739.7|7733.7|7738.7|7732.7|7741.3|7735.3|7738.7|7732.7|15
1654019270000|2022-05-31 17:47:50|7738.8|7732.8|7736.9|7730.9|7739|7733|7733.7|7727.7|54
1654019280000|2022-05-31 17:48:00|7735.1|7729.1|7735.1|7729.1|7736.4|7730.4|7734.6|7728.6|19
1654019290000|2022-05-31 17:48:10|7735.4|7729.4|7736.4|7730.4|7736.4|7730.4|7735.4|7729.4|3
1654019300000|2022-05-31 17:48:20|7736.2|7730.2|7738.4|7732.4|7738.4|7732.4|7735.9|7729.9|8
1654019310000|2022-05-31 17:48:30|7738.1|7732.1|7735.4|7729.4|7738.1|7732.1|7734.9|7728.9|11
1654019320000|2022-05-31 17:48:40|7734.9|7728.9|7735.4|7729.4|7735.4|7729.4|7734.9|7728.9|3
1654019330000|2022-05-31 17:48:50|7735.7|7729.7|7737.7|7731.7|7739.2|7733.2|7735.4|7729.4|9
1654019340000|2022-05-31 17:49:00|7737.4|7731.4|7737|7731|7738|7732|7736.5|7730.5|7
1654019350000|2022-05-31 17:49:10|7737.2|7731.2|7736.7|7730.7|7737.2|7731.2|7736.5|7730.5|0
1654019360000|2022-05-31 17:49:20|7737|7731|7735.4|7729.4|7737|7731|7735.2|7729.2|13
1654019370000|2022-05-31 17:49:30|7735.2|7729.2|7734.7|7728.7|7735.6|7729.6|7734.7|7728.7|7
1654019380000|2022-05-31 17:49:40|7735|7729|7735|7729|7735.5|7729.5|7735|7729|5
1654019390000|2022-05-31 17:49:50|7735.3|7729.3|7735.5|7729.5|7736|7730|7735.2|7729.2|6
1654019400000|2022-05-31 17:50:00|7736|7730|7738|7732|7740|7734|7736|7730|13
1654019410000|2022-05-31 17:50:10|7737.7|7731.7|7738.5|7732.5|7738.5|7732.5|7736.5|7730.5|7
1654019420000|2022-05-31 17:50:20|7739|7733|7738|7732|7739|7733|7737.5|7731.5|4
1654019430000|2022-05-31 17:50:30|7737.7|7731.7|7735.5|7729.5|7737.7|7731.7|7735.5|7729.5|4
1654019440000|2022-05-31 17:50:40|7735.7|7729.7|7732.8|7726.8|7735.7|7729.7|7732.8|7726.8|46
1654019450000|2022-05-31 17:50:50|7732|7726|7734|7728|7734|7728|7732|7726|16
1654019460000|2022-05-31 17:51:00|7733.8|7727.8|7734|7728|7734|7728|7732.2|7726.2|26
1654019470000|2022-05-31 17:51:10|7734.5|7728.5|7731.5|7725.5|7735|7729|7731|7725|13
1654019480000|2022-05-31 17:51:20|7730.5|7724.5|7729|7723|7730.5|7724.5|7728.8|7722.8|40
1654019490000|2022-05-31 17:51:30|7728.8|7722.8|7729|7723|7729|7723|7728.8|7722.8|15
1654019500000|2022-05-31 17:51:40|7730.2|7724.2|7730.5|7724.5|7730.5|7724.5|7730.2|7724.2|25
1654019510000|2022-05-31 17:51:50|7730.7|7724.7|7732|7726|7732.5|7726.5|7730.7|7724.7|2
1654019520000|2022-05-31 17:52:00|7733.5|7727.5|7732|7726|7733.5|7727.5|7732|7726|16
1654019530000|2022-05-31 17:52:10|7732.5|7726.5|7734.2|7728.2|7734.3|7728.3|7732.5|7726.5|10
1654019540000|2022-05-31 17:52:20|7734.6|7728.6|7737.3|7731.3|7737.3|7731.3|7734.3|7728.3|28
1654019550000|2022-05-31 17:52:30|7737.8|7731.8|7735.3|7729.3|7738.3|7732.3|7734.8|7728.8|30
1654019560000|2022-05-31 17:52:40|7735.1|7729.1|7735.3|7729.3|7735.3|7729.3|7734.8|7728.8|9
1654019570000|2022-05-31 17:52:50|7735.1|7729.1|7734.8|7728.8|7735.1|7729.1|7734.8|7728.8|2
1654019580000|2022-05-31 17:53:00|7734.6|7728.6|7736.3|7730.3|7736.3|7730.3|7734.6|7728.6|14
1654019590000|2022-05-31 17:53:10|7735.6|7729.6|7737.6|7731.6|7737.6|7731.6|7735.6|7729.6|5
1654019600000|2022-05-31 17:53:20|7736.3|7730.3|7735.8|7729.8|7737.1|7731.1|7735.4|7729.4|2
1654019610000|2022-05-31 17:53:30|7736|7730|7734.8|7728.8|7736.6|7730.6|7734.3|7728.3|4
1654019620000|2022-05-31 17:53:40|7735|7729|7737.8|7731.8|7738.3|7732.3|7734.8|7728.8|15
1654019630000|2022-05-31 17:53:50|7737.6|7731.6|7735.5|7729.5|7737.8|7731.8|7735|7729|5
1654019640000|2022-05-31 17:54:00|7735.3|7729.3|7735|7729|7735.3|7729.3|7735|7729|5
1654019650000|2022-05-31 17:54:10|7734.8|7728.8|7734.8|7728.8|7735|7729|7734.8|7728.8|1
1654019660000|2022-05-31 17:54:20|7734.5|7728.5|7734.3|7728.3|7735.3|7729.3|7732.7|7726.7|8
1654019670000|2022-05-31 17:54:30|7733.2|7727.2|7734|7728|7734.5|7728.5|7733.2|7727.2|2
1654019680000|2022-05-31 17:54:40|7733.6|7727.6|7731.7|7725.7|7733.6|7727.6|7731.7|7725.7|10
1654019690000|2022-05-31 17:54:50|7731.4|7725.4|7731.4|7725.4|7732|7726|7731.2|7725.2|6
1654019700000|2022-05-31 17:55:00|7731.2|7725.2|7732.5|7726.5|7733.3|7727.3|7731.2|7725.2|20
1654019710000|2022-05-31 17:55:10|7731.5|7725.5|7731.2|7725.2|7732.7|7726.7|7730.5|7724.5|20
1654019720000|2022-05-31 17:55:20|7731.7|7725.7|7731.5|7725.5|7732|7726|7731|7725|7
1654019730000|2022-05-31 17:55:30|7731.7|7725.7|7731.7|7725.7|7732|7726|7730.2|7724.2|21
1654019740000|2022-05-31 17:55:40|7731.2|7725.2|7731.4|7725.4|7731.7|7725.7|7730.7|7724.7|9
1654019750000|2022-05-31 17:55:50|7731.2|7725.2|7730.4|7724.4|7731.2|7725.2|7730.2|7724.2|14
1654019760000|2022-05-31 17:56:00|7730.7|7724.7|7729.6|7723.6|7730.7|7724.7|7729.6|7723.6|21
1654019770000|2022-05-31 17:56:10|7729.9|7723.9|7731.9|7725.9|7731.9|7725.9|7729.6|7723.6|53
1654019780000|2022-05-31 17:56:20|7732.9|7726.9|7731.4|7725.4|7732.9|7726.9|7731.4|7725.4|9
1654019790000|2022-05-31 17:56:30|7730.6|7724.6|7732.4|7726.4|7732.4|7726.4|7730.1|7724.1|16
1654019800000|2022-05-31 17:56:40|7731.9|7725.9|7730.4|7724.4|7732.4|7726.4|7730.1|7724.1|4
1654019810000|2022-05-31 17:56:50|7730.1|7724.1|7732.6|7726.6|7732.9|7726.9|7729.3|7723.3|11
1654019820000|2022-05-31 17:57:00|7732.4|7726.4|7730.7|7724.7|7732.4|7726.4|7730.7|7724.7|12
1654019830000|2022-05-31 17:57:10|7730.5|7724.5|7730.2|7724.2|7730.5|7724.5|7729.9|7723.9|11
1654019840000|2022-05-31 17:57:20|7730.5|7724.5|7728.8|7722.8|7732.6|7726.6|7728.8|7722.8|21
1654019850000|2022-05-31 17:57:30|7730.8|7724.8|7733|7727|7733.2|7727.2|7729.2|7723.2|141
1654019860000|2022-05-31 17:57:40|7732.8|7726.8|7729|7723|7732.8|7726.8|7727.7|7721.7|14
1654019870000|2022-05-31 17:57:50|7728.5|7722.5|7728.2|7722.2|7728.7|7722.7|7727.9|7721.9|7
1654019880000|2022-05-31 17:58:00|7728.5|7722.5|7729.9|7723.9|7729.9|7723.9|7727.3|7721.3|20
1654019890000|2022-05-31 17:58:10|7730.2|7724.2|7728.4|7722.4|7730.4|7724.4|7728.4|7722.4|9
1654019900000|2022-05-31 17:58:20|7728.1|7722.1|7727.9|7721.9|7728.9|7722.9|7727.4|7721.4|5
1654019910000|2022-05-31 17:58:30|7727.4|7721.4|7728.2|7722.2|7728.7|7722.7|7726.6|7720.6|4
1654019920000|2022-05-31 17:58:40|7728.4|7722.4|7726.8|7720.8|7729.4|7723.4|7726.8|7720.8|5
1654019930000|2022-05-31 17:58:50|7726.6|7720.6|7727.5|7721.5|7727.5|7721.5|7726.3|7720.3|4
1654019940000|2022-05-31 17:59:00|7727.7|7721.7|7726.4|7720.4|7728|7722|7726.2|7720.2|20
1654019950000|2022-05-31 17:59:10|7726.2|7720.2|7725.8|7719.8|7727.5|7721.5|7725.8|7719.8|24
1654019960000|2022-05-31 17:59:20|7725.6|7719.6|7725.2|7719.2|7727.3|7721.3|7725|7719|19
1654019970000|2022-05-31 17:59:30|7725.8|7719.8|7727.3|7721.3|7727.3|7721.3|7725.7|7719.7|6
1654019980000|2022-05-31 17:59:40|7727|7721|7726.5|7720.5|7727|7721|7724.7|7718.7|30
1654019990000|2022-05-31 17:59:50|7727|7721|7728.5|7722.5|7728.5|7722.5|7724.8|7718.8|41
1654020000000|2022-05-31 18:00:00|7729.5|7723.5|7727.8|7721.8|7729.8|7723.8|7727.5|7721.5|24
1654020010000|2022-05-31 18:00:10|7727.5|7721.5|7727|7721|7728.1|7722.1|7725.5|7719.5|40
1654020020000|2022-05-31 18:00:20|7727.3|7721.3|7722.2|7716.2|7727.3|7721.3|7722.2|7716.2|26
1654020030000|2022-05-31 18:00:30|7723.5|7717.5|7723.2|7717.2|7724|7718|7723.2|7717.2|13
1654020040000|2022-05-31 18:00:40|7722.3|7716.3|7719.1|7713.1|7722.3|7716.3|7719.1|7713.1|20
1654020050000|2022-05-31 18:00:50|7719|7713|7721.9|7715.9|7722.9|7716.9|7719|7713|58
1654020060000|2022-05-31 18:01:00|7721.4|7715.4|7719.5|7713.5|7721.9|7715.9|7719.2|7713.2|41
1654020070000|2022-05-31 18:01:10|7719|7713|7714.2|7708.2|7719.2|7713.2|7714.2|7708.2|36
1654020080000|2022-05-31 18:01:20|7715.2|7709.2|7716.2|7710.2|7717.7|7711.7|7715.2|7709.2|14
1654020090000|2022-05-31 18:01:30|7716.9|7710.9|7717.9|7711.9|7718.2|7712.2|7716.1|7710.1|8
1654020100000|2022-05-31 18:01:40|7717.7|7711.7|7719.2|7713.2|7719.2|7713.2|7716.9|7710.9|2
1654020110000|2022-05-31 18:01:50|7719.9|7713.9|7717.4|7711.4|7719.9|7713.9|7717.4|7711.4|10
1654020120000|2022-05-31 18:02:00|7716.9|7710.9|7715.2|7709.2|7716.9|7710.9|7713.9|7707.9|29
1654020130000|2022-05-31 18:02:10|7716.2|7710.2|7715.9|7709.9|7716.2|7710.2|7714.4|7708.4|5
1654020140000|2022-05-31 18:02:20|7715.7|7709.7|7715.4|7709.4|7716.9|7710.9|7715.1|7709.1|4
1654020150000|2022-05-31 18:02:30|7715.1|7709.1|7717.7|7711.7|7717.7|7711.7|7715.1|7709.1|3
1654020160000|2022-05-31 18:02:40|7717.4|7711.4|7718.7|7712.7|7718.7|7712.7|7717.4|7711.4|5
1654020170000|2022-05-31 18:02:50|7718.4|7712.4|7716.9|7710.9|7718.4|7712.4|7716.7|7710.7|11
1654020180000|2022-05-31 18:03:00|7716.4|7710.4|7716.2|7710.2|7716.4|7710.4|7715.9|7709.9|9
1654020190000|2022-05-31 18:03:10|7716.9|7710.9|7716.7|7710.7|7716.9|7710.9|7716.7|7710.7|3
1654020200000|2022-05-31 18:03:20|7716.9|7710.9|7719.1|7713.1|7719.4|7713.4|7716.9|7710.9|3
1654020210000|2022-05-31 18:03:30|7720.3|7714.3|7719.4|7713.4|7720.3|7714.3|7718.8|7712.8|15
1654020220000|2022-05-31 18:03:40|7719.6|7713.6|7719.4|7713.4|7719.9|7713.9|7719.1|7713.1|3
1654020230000|2022-05-31 18:03:50|7719.2|7713.2|7717.4|7711.4|7719.2|7713.2|7717.4|7711.4|2
1654020240000|2022-05-31 18:04:00|7717.2|7711.2|7719.6|7713.6|7720.2|7714.2|7717.1|7711.1|17
1654020250000|2022-05-31 18:04:10|7719.4|7713.4|7720.7|7714.7|7720.9|7714.9|7719.4|7713.4|11
1654020260000|2022-05-31 18:04:20|7720.2|7714.2|7719.2|7713.2|7720.7|7714.7|7719.2|7713.2|4
1654020270000|2022-05-31 18:04:30|7719.7|7713.7|7720.7|7714.7|7720.7|7714.7|7719.7|7713.7|6
1654020280000|2022-05-31 18:04:40|7720.4|7714.4|7719.2|7713.2|7720.4|7714.4|7719.2|7713.2|3
1654020290000|2022-05-31 18:04:50|7719.4|7713.4|7717.6|7711.6|7720.9|7714.9|7717.3|7711.3|15
1654020300000|2022-05-31 18:05:00|7717.1|7711.1|7713.9|7707.9|7717.1|7711.1|7713.9|7707.9|35
1654020310000|2022-05-31 18:05:10|7714.1|7708.1|7715.1|7709.1|7715.1|7709.1|7713.9|7707.9|9
1654020320000|2022-05-31 18:05:20|7714.8|7708.8|7713.9|7707.9|7714.8|7708.8|7713.4|7707.4|77
1654020330000|2022-05-31 18:05:30|7714.7|7708.7|7713.9|7707.9|7715.4|7709.4|7713.9|7707.9|14
1654020340000|2022-05-31 18:05:40|7714.2|7708.2|7714.6|7708.6|7715.9|7709.9|7714.1|7708.1|9
1654020350000|2022-05-31 18:05:50|7714.4|7708.4|7714.1|7708.1|7714.9|7708.9|7713.4|7707.4|24
1654020360000|2022-05-31 18:06:00|7713.9|7707.9|7714.6|7708.6|7715.6|7709.6|7713.9|7707.9|27
1654020370000|2022-05-31 18:06:10|7714.9|7708.9|7716.1|7710.1|7717.9|7711.9|7714.9|7708.9|8
1654020380000|2022-05-31 18:06:20|7715.9|7709.9|7720.9|7714.9|7720.9|7714.9|7715.9|7709.9|20
1654020390000|2022-05-31 18:06:30|7719.4|7713.4|7721.2|7715.2|7721.2|7715.2|7718.9|7712.9|11
1654020400000|2022-05-31 18:06:40|7721.4|7715.4|7716.9|7710.9|7721.4|7715.4|7716.9|7710.9|33
1654020410000|2022-05-31 18:06:50|7716.4|7710.4|7715.9|7709.9|7716.4|7710.4|7714.6|7708.6|18
1654020420000|2022-05-31 18:07:00|7714.1|7708.1|7714.2|7708.2|7715|7709|7713.7|7707.7|32
1654020430000|2022-05-31 18:07:10|7713.9|7707.9|7714.2|7708.2|7714.4|7708.4|7713.7|7707.7|13
1654020440000|2022-05-31 18:07:20|7713.7|7707.7|7709.2|7703.2|7713.7|7707.7|7707.6|7701.6|21
1654020450000|2022-05-31 18:07:30|7709.7|7703.7|7710|7704|7710|7704|7708.5|7702.5|29
1654020460000|2022-05-31 18:07:40|7709.5|7703.5|7708.5|7702.5|7709.5|7703.5|7708|7702|5
1654020470000|2022-05-31 18:07:50|7708|7702|7710|7704|7710.5|7704.5|7708|7702|14
1654020480000|2022-05-31 18:08:00|7705|7699|7708|7702|7709|7703|7703.7|7697.7|56
1654020490000|2022-05-31 18:08:10|7708.5|7702.5|7710.2|7704.2|7710.3|7704.3|7707.5|7701.5|17
1654020500000|2022-05-31 18:08:20|7710.8|7704.8|7709.6|7703.6|7711.3|7705.3|7709.3|7703.3|9
1654020510000|2022-05-31 18:08:30|7709.9|7703.9|7709.6|7703.6|7710.2|7704.2|7709.6|7703.6|16
1654020520000|2022-05-31 18:08:40|7709.7|7703.7|7708.4|7702.4|7709.7|7703.7|7708.4|7702.4|23
1654020530000|2022-05-31 18:08:50|7708.2|7702.2|7709.9|7703.9|7709.9|7703.9|7706.1|7700.1|19
1654020540000|2022-05-31 18:09:00|7710.2|7704.2|7709.9|7703.9|7710.9|7704.9|7708.6|7702.6|26
1654020550000|2022-05-31 18:09:10|7710.5|7704.5|7708.3|7702.3|7710.5|7704.5|7706.7|7700.7|17
1654020560000|2022-05-31 18:09:20|7709.4|7703.4|7706.6|7700.6|7709.4|7703.4|7706.4|7700.4|2
1654020570000|2022-05-31 18:09:30|7706.4|7700.4|7705.7|7699.7|7706.4|7700.4|7705.4|7699.4|5
1654020580000|2022-05-31 18:09:40|7703.9|7697.9|7704.4|7698.4|7704.4|7698.4|7701.7|7695.7|15
1654020590000|2022-05-31 18:09:50|7703.9|7697.9|7704.1|7698.1|7704.4|7698.4|7703.4|7697.4|3
1654020600000|2022-05-31 18:10:00|7703.8|7697.8|7705.8|7699.8|7707.4|7701.4|7703.6|7697.6|34
1654020610000|2022-05-31 18:10:10|7706.1|7700.1|7706.8|7700.8|7707.6|7701.6|7706.1|7700.1|9
1654020620000|2022-05-31 18:10:20|7706.6|7700.6|7704.4|7698.4|7707.9|7701.9|7703.8|7697.8|9
1654020630000|2022-05-31 18:10:30|7705.1|7699.1|7703.5|7697.5|7705.2|7699.2|7703.3|7697.3|19
1654020640000|2022-05-31 18:10:40|7704.6|7698.6|7706.3|7700.3|7707.6|7701.6|7704.3|7698.3|38
1654020650000|2022-05-31 18:10:50|7705.8|7699.8|7703.6|7697.6|7705.8|7699.8|7702.9|7696.9|20
1654020660000|2022-05-31 18:11:00|7702.9|7696.9|7704.5|7698.5|7704.8|7698.8|7702.9|7696.9|17
1654020670000|2022-05-31 18:11:10|7704.8|7698.8|7701.9|7695.9|7704.8|7698.8|7700.8|7694.8|25
1654020680000|2022-05-31 18:11:20|7702.1|7696.1|7700.9|7694.9|7702.1|7696.1|7700.9|7694.9|17
1654020690000|2022-05-31 18:11:30|7700.6|7694.6|7699.1|7693.1|7700.6|7694.6|7698.2|7692.2|41
1654020700000|2022-05-31 18:11:40|7699.4|7693.4|7697.7|7691.7|7699.8|7693.8|7696.2|7690.2|89
1654020710000|2022-05-31 18:11:50|7697.2|7691.2|7702.6|7696.6|7702.6|7696.6|7697.2|7691.2|15
1654020720000|2022-05-31 18:12:00|7703.4|7697.4|7703.1|7697.1|7703.4|7697.4|7702.1|7696.1|12
1654020730000|2022-05-31 18:12:10|7703.4|7697.4|7702.5|7696.5|7704.8|7698.8|7702.5|7696.5|3
1654020740000|2022-05-31 18:12:20|7701.8|7695.8|7702.1|7696.1|7703.3|7697.3|7701.3|7695.3|14
1654020750000|2022-05-31 18:12:30|7702.6|7696.6|7704.9|7698.9|7707.9|7701.9|7701.8|7695.8|17
1654020760000|2022-05-31 18:12:40|7704.7|7698.7|7705.8|7699.8|7706.3|7700.3|7703.8|7697.8|16
1654020770000|2022-05-31 18:12:50|7705.5|7699.5|7707|7701|7707.5|7701.5|7705.5|7699.5|10
1654020780000|2022-05-31 18:13:00|7705.8|7699.8|7701.5|7695.5|7706|7700|7701.3|7695.3|36
1654020790000|2022-05-31 18:13:10|7701.8|7695.8|7701.8|7695.8|7708.2|7702.2|7701.6|7695.6|28
1654020800000|2022-05-31 18:13:20|7701.3|7695.3|7697.3|7691.3|7701.9|7695.9|7697.3|7691.3|21
1654020810000|2022-05-31 18:13:30|7697.8|7691.8|7699.6|7693.6|7702.5|7696.5|7697.5|7691.5|34
1654020820000|2022-05-31 18:13:40|7701.5|7695.5|7707.9|7701.9|7707.9|7701.9|7697.9|7691.9|60
1654020830000|2022-05-31 18:13:50|7708.1|7702.1|7705.4|7699.4|7708.1|7702.1|7704.1|7698.1|45
1654020840000|2022-05-31 18:14:00|7704.4|7698.4|7706.1|7700.1|7706.3|7700.3|7703.4|7697.4|166
1654020850000|2022-05-31 18:14:10|7706.4|7700.4|7708.7|7702.7|7709.7|7703.7|7705.7|7699.7|149
1654020860000|2022-05-31 18:14:20|7708.1|7702.1|7706.6|7700.6|7709.9|7703.9|7706.6|7700.6|137
1654020870000|2022-05-31 18:14:30|7707.1|7701.1|7709.7|7703.7|7711.9|7705.9|7706.4|7700.4|169
1654020880000|2022-05-31 18:14:40|7709.4|7703.4|7704.6|7698.6|7710.9|7704.9|7704.1|7698.1|134
1654020890000|2022-05-31 18:14:50|7703.3|7697.3|7703.3|7697.3|7703.3|7697.3|7697.1|7691.1|148
1654020900000|2022-05-31 18:15:00|7704.1|7698.1|7704.6|7698.6|7704.6|7698.6|7702.4|7696.4|36
1654020910000|2022-05-31 18:15:10|7704.3|7698.3|7703.6|7697.6|7704.8|7698.8|7703.3|7697.3|41
1654020920000|2022-05-31 18:15:20|7704.2|7698.2|7705|7699|7705.5|7699.5|7704.2|7698.2|14
1654020930000|2022-05-31 18:15:30|7704.3|7698.3|7705.2|7699.2|7705.2|7699.2|7704.3|7698.3|12
1654020940000|2022-05-31 18:15:40|7704.6|7698.6|7704.8|7698.8|7705.2|7699.2|7704.2|7698.2|5
1654020950000|2022-05-31 18:15:50|7705.1|7699.1|7705.6|7699.6|7705.6|7699.6|7704|7698|4
1654020960000|2022-05-31 18:16:00|7703.4|7697.4|7701.9|7695.9|7703.4|7697.4|7701.6|7695.6|23
1654020970000|2022-05-31 18:16:10|7702.4|7696.4|7702.1|7696.1|7702.4|7696.4|7701.6|7695.6|8
1654020980000|2022-05-31 18:16:20|7706.7|7700.7|7707.4|7701.4|7709.2|7703.2|7705.9|7699.9|10
1654020990000|2022-05-31 18:16:30|7707.2|7701.2|7708.6|7702.6|7708.8|7702.8|7706.6|7700.6|2
1654021000000|2022-05-31 18:16:40|7708.8|7702.8|7710.8|7704.8|7710.8|7704.8|7708.8|7702.8|3
1654021010000|2022-05-31 18:16:50|7711.6|7705.6|7711.9|7705.9|7712.4|7706.4|7709.8|7703.8|26
1654021020000|2022-05-31 18:17:00|7712.4|7706.4|7712.4|7706.4|7713.9|7707.9|7712.2|7706.2|6
1654021030000|2022-05-31 18:17:10|7713.4|7707.4|7712.2|7706.2|7713.9|7707.9|7712.2|7706.2|25
1654021040000|2022-05-31 18:17:20|7712|7706|7712.4|7706.4|7712.9|7706.9|7711.7|7705.7|6
1654021050000|2022-05-31 18:17:30|7712.2|7706.2|7712|7706|7712.4|7706.4|7709.4|7703.4|16
1654021060000|2022-05-31 18:17:40|7712.4|7706.4|7709.6|7703.6|7712.4|7706.4|7709.6|7703.6|2
1654021070000|2022-05-31 18:17:50|7708.1|7702.1|7707.4|7701.4|7708.1|7702.1|7707.1|7701.1|22
1654021080000|2022-05-31 18:18:00|7707.6|7701.6|7708.5|7702.5|7709.7|7703.7|7706.6|7700.6|35
1654021090000|2022-05-31 18:18:10|7709.5|7703.5|7710.2|7704.2|7710.2|7704.2|7708.3|7702.3|27
1654021100000|2022-05-31 18:18:20|7711.2|7705.2|7715.4|7709.4|7715.4|7709.4|7710.7|7704.7|25
1654021110000|2022-05-31 18:18:30|7714|7708|7713.1|7707.1|7714|7708|7712.9|7706.9|22
1654021120000|2022-05-31 18:18:40|7712.9|7706.9|7713.1|7707.1|7713.1|7707.1|7712.9|7706.9|13
1654021130000|2022-05-31 18:18:50|7714.1|7708.1|7714.5|7708.5|7715.3|7709.3|7714.1|7708.1|8
1654021140000|2022-05-31 18:19:00|7714.7|7708.7|7713.7|7707.7|7714.7|7708.7|7713.7|7707.7|8
1654021150000|2022-05-31 18:19:10|7714.3|7708.3|7712.6|7706.6|7714.3|7708.3|7712.6|7706.6|11
1654021160000|2022-05-31 18:19:20|7712.2|7706.2|7714.4|7708.4|7716.8|7710.8|7711.5|7705.5|12
1654021170000|2022-05-31 18:19:30|7714.1|7708.1|7714.5|7708.5|7715.9|7709.9|7706.2|7700.2|34
1654021180000|2022-05-31 18:19:40|7709.5|7703.5|7710.6|7704.6|7714.7|7708.7|7709|7703|38
1654021190000|2022-05-31 18:19:50|7711.2|7705.2|7712.5|7706.5|7715.5|7708|7711.1|7705|7
1654041600000|2022-06-01 00:00:00|7720.5|7714.5|7712.7|7706.7|7722.5|7714.5|7709.6|7703.3|37
1654041610000|2022-06-01 00:00:10|7719.1|7704.1|7707.3|7697.3|7721.1|7710.8|7707.3|7696.7|21
1654041620000|2022-06-01 00:00:20|7707.5|7697.5|7707.3|7697.3|7707.5|7699.7|7702.3|7696.3|3
1654041630000|2022-06-01 00:00:30|7706.3|7700.3|7715.1|7700.1|7715.1|7703.1|7706.3|7700.1|2
1654041640000|2022-06-01 00:00:40|7714.8|7699.8|7720.3|7714.3|7720.3|7714.3|7714.8|7699.8|9
1654041650000|2022-06-01 00:00:50|7723.7|7713.7|7716.1|7706.1|7723.9|7715.3|7716.1|7706.1|4
1654041660000|2022-06-01 00:01:00|7715.8|7705.8|7715.4|7700.4|7716.1|7705.8|7715|7700.4|1
1654041670000|2022-06-01 00:01:10|7715.3|7700.3|7716.6|7706.6|7716.6|7707.9|7712.2|7700.3|4
1654041680000|2022-06-01 00:01:20|7717.9|7707.9|7712.3|7706.3|7717.9|7709.1|7712.3|7706.3|5
1654041690000|2022-06-01 00:01:30|7712.8|7706.8|7709.7|7699.7|7713.2|7707.2|7709.4|7699.7|1
1654041700000|2022-06-01 00:01:40|7707.5|7701.5|7705.1|7699.1|7707.5|7701.5|7705.1|7699.1|3
1654041710000|2022-06-01 00:01:50|7707.3|7697.3|7706.5|7700.5|7707.3|7700.8|7705.1|7697.3|3
1654041720000|2022-06-01 00:02:00|7706|7700|7704.5|7698.5|7707.5|7700|7703.7|7696.7|3
1654041730000|2022-06-01 00:02:10|7704.3|7698.3|7704.9|7698.9|7706|7700|7703.5|7697.5|3
1654041740000|2022-06-01 00:02:20|7704.4|7698.4|7704.4|7698.4|7704.4|7698.4|7703.9|7697.9|0
1654041750000|2022-06-01 00:02:30|7704.3|7698.3|7703.7|7697.7|7705.5|7699.5|7703|7697|11
1654041760000|2022-06-01 00:02:40|7704.2|7698.2|7705.4|7699.4|7705.9|7699.9|7703.7|7697.7|3
1654041770000|2022-06-01 00:02:50|7704.9|7698.9|7705.4|7699.4|7705.4|7699.4|7704.7|7698.7|1
1654041780000|2022-06-01 00:03:00|7704.7|7698.7|7705.9|7699.9|7707|7701|7704.7|7698.7|4
1654041790000|2022-06-01 00:03:10|7706.2|7700.2|7707.8|7701.8|7707.8|7701.8|7706.2|7700.2|1
1654041800000|2022-06-01 00:03:20|7709.6|7703.6|7712.9|7706.9|7713.4|7707.4|7709.6|7703.6|7
1654041810000|2022-06-01 00:03:30|7713.4|7707.4|7712.9|7706.9|7714|7708|7711.6|7705.6|5
1654041820000|2022-06-01 00:03:40|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|12
1654041830000|2022-06-01 00:03:50|7712|7706|7712.5|7706.5|7712.5|7706.5|7711.8|7705.8|1
1654041840000|2022-06-01 00:04:00|7712.8|7706.8|7709|7703|7713.5|7707.5|7709|7703|3
1654041850000|2022-06-01 00:04:10|7708.8|7702.8|7712.7|7702.7|7712.7|7703.7|7708.8|7701.9|0
1654041860000|2022-06-01 00:04:20|7713.5|7703.5|7713.3|7703.3|7713.5|7703.5|7713.3|7703.3|1
1654041870000|2022-06-01 00:04:30|7713.5|7703.5|7712.1|7706.1|7713.5|7707.1|7712.1|7703.5|1
1654041880000|2022-06-01 00:04:40|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|0
1654041890000|2022-06-01 00:04:50|7712.4|7706.4|7713.9|7707.9|7713.9|7707.9|7712.1|7706.1|0
1654041900000|2022-06-01 00:05:00|7714.7|7708.7|7712.5|7706.5|7714.9|7708.9|7712.5|7706.5|4
1654041910000|2022-06-01 00:05:10|7712.7|7706.7|7715.4|7709.4|7715.4|7709.4|7712.7|7706.7|0
1654041920000|2022-06-01 00:05:20|7715.7|7709.7|7715.7|7709.7|7716.8|7710.8|7715.5|7709.5|5
1654041930000|2022-06-01 00:05:30|7715.9|7709.9|7716.3|7710.3|7716.3|7710.3|7715.9|7709.9|0
1654041940000|2022-06-01 00:05:40|7712.7|7706.7|7711.3|7705.3|7712.7|7706.7|7711.3|7705.3|1
1654041950000|2022-06-01 00:05:50|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654041960000|2022-06-01 00:06:00|7710.5|7704.5|7711.9|7705.9|7711.9|7705.9|7710.5|7704.5|1
1654041970000|2022-06-01 00:06:10|7711.7|7705.7|7711.4|7705.4|7711.7|7705.7|7711.4|7705.4|0
1654041980000|2022-06-01 00:06:20|7711.7|7705.7|7710.1|7704.1|7711.7|7705.7|7709.9|7703.9|0
1654041990000|2022-06-01 00:06:30|7710.9|7704.9|7715.7|7709.7|7716.3|7710.3|7710.9|7704.9|3
1654042000000|2022-06-01 00:06:40|7716.1|7710.1|7717|7711|7717|7711|7716.1|7710.1|2
1654042010000|2022-06-01 00:06:50|7718.4|7712.4|7718.6|7712.6|7718.6|7712.6|7718.4|7712.4|2
1654042020000|2022-06-01 00:07:00|7719.1|7713.1|7719.1|7713.1|7719.1|7713.1|7719.1|7713.1|0
1654042030000|2022-06-01 00:07:10|7719.4|7713.4|7717|7711|7719.4|7713.4|7717|7711|1
1654042040000|2022-06-01 00:07:20|7717.2|7711.2|7717|7711|7717.6|7711.6|7717|7711|2
1654042050000|2022-06-01 00:07:30|7716.7|7710.7|7715.4|7709.4|7717.2|7711.2|7715.2|7709.2|2
1654042060000|2022-06-01 00:07:40|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|0
1654042070000|2022-06-01 00:07:50|7714.9|7708.9|7712.5|7706.5|7715|7709|7712.5|7706.5|9
1654042080000|2022-06-01 00:08:00|7712.2|7706.2|7710.9|7704.9|7712.2|7706.2|7710.9|7704.9|0
1654042090000|2022-06-01 00:08:10|7711.9|7705.9|7713.4|7707.4|7713.4|7707.4|7711.9|7705.9|2
1654042110000|2022-06-01 00:08:30|7712.9|7706.9|7711.9|7705.9|7712.9|7706.9|7711|7705|3
1654042120000|2022-06-01 00:08:40|7712.1|7706.1|7710.7|7704.7|7712.1|7706.1|7710.7|7704.7|0
1654042130000|2022-06-01 00:08:50|7710.9|7704.9|7710.9|7704.9|7711.4|7705.4|7710.9|7704.9|0
1654042140000|2022-06-01 00:09:00|7711.5|7705.5|7713.2|7707.2|7713.2|7707.2|7711.5|7705.5|1
1654042150000|2022-06-01 00:09:10|7712.5|7706.5|7711|7705|7712.5|7706.5|7711|7705|1
1654042160000|2022-06-01 00:09:20|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654042170000|2022-06-01 00:09:30|7709.5|7703.5|7710|7704|7710|7704|7709.2|7703.2|4
1654042180000|2022-06-01 00:09:40|7710.2|7704.2|7710.7|7704.7|7710.7|7704.7|7710.2|7704.2|0
1654042190000|2022-06-01 00:09:50|7711|7705|7711|7705|7711|7705|7711|7705|0
1654042200000|2022-06-01 00:10:00|7714.4|7708.4|7714.2|7708.2|7714.7|7708.7|7713.2|7707.2|2
1654042210000|2022-06-01 00:10:10|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|0
1654042220000|2022-06-01 00:10:20|7713.2|7707.2|7711.5|7705.5|7713.2|7707.2|7711.2|7705.2|1
1654042230000|2022-06-01 00:10:30|7712|7706|7712.5|7706.5|7712.5|7706.5|7712|7706|0
1654042240000|2022-06-01 00:10:40|7713.7|7707.7|7713.7|7707.7|7713.9|7707.9|7713.2|7707.2|2
1654042260000|2022-06-01 00:11:00|7711|7705|7711|7705|7711|7705|7711|7705|4
1654042270000|2022-06-01 00:11:10|7711.8|7705.8|7710.8|7704.8|7712|7706|7710.8|7704.8|1
1654042280000|2022-06-01 00:11:20|7707.3|7701.3|7712.7|7706.7|7713.5|7707.5|7707.3|7701.3|11
1654042290000|2022-06-01 00:11:30|7712.9|7706.9|7711.2|7705.2|7713|7707|7711.2|7705.2|21
1654042310000|2022-06-01 00:11:50|7711|7705|7711|7705|7711|7705|7711|7705|0
1654042320000|2022-06-01 00:12:00|7710.5|7704.5|7712.3|7706.3|7713.5|7707.5|7710.5|7704.5|1
1654042330000|2022-06-01 00:12:10|7711.7|7705.7|7711.2|7705.2|7711.9|7705.9|7711.2|7705.2|1
1654042340000|2022-06-01 00:12:20|7710.1|7704.1|7709.3|7703.3|7710.6|7704.6|7709.3|7703.3|2
1654042350000|2022-06-01 00:12:30|7709.6|7703.6|7709.2|7703.2|7709.6|7703.6|7708.7|7702.7|0
1654042360000|2022-06-01 00:12:40|7709.7|7703.7|7709.9|7703.9|7709.9|7703.9|7708.7|7702.7|0
1654042370000|2022-06-01 00:12:50|||||||||1
1654042380000|2022-06-01 00:13:00|7709.6|7703.6|7711.5|7705.5|7712.7|7706.7|7709.6|7703.6|1
1654042390000|2022-06-01 00:13:10|7711|7705|7710.3|7704.3|7711|7705|7710.3|7704.3|0
1654042400000|2022-06-01 00:13:20|7709.2|7703.2|7709.4|7703.4|7710.9|7704.9|7708.8|7702.8|9
1654042410000|2022-06-01 00:13:30|||||||||1
1654042420000|2022-06-01 00:13:40|7710.6|7704.6|7709.6|7703.6|7710.6|7704.6|7709.6|7703.6|4
1654042440000|2022-06-01 00:14:00|7710.8|7704.8|7710.5|7704.5|7711|7705|7710.3|7704.3|0
1654042450000|2022-06-01 00:14:10|7709.7|7703.7|7711|7705|7711|7705|7709.5|7703.5|0
1654042460000|2022-06-01 00:14:20|7710.5|7704.5|7709.5|7703.5|7710.5|7704.5|7709.5|7703.5|0
1654042470000|2022-06-01 00:14:30|7709.3|7703.3|7709|7703|7709.3|7703.3|7708.7|7702.7|0
1654042480000|2022-06-01 00:14:40|7708.8|7702.8|7708.3|7702.3|7708.8|7702.8|7708.3|7702.3|0
1654042490000|2022-06-01 00:14:50|7708.6|7702.6|7710|7704|7710|7704|7708.6|7702.6|1
1654042500000|2022-06-01 00:15:00|7709.8|7703.8|7711.9|7705.9|7711.9|7705.9|7709.6|7703.6|1
1654042510000|2022-06-01 00:15:10|7712.4|7706.4|7712.6|7706.6|7712.6|7706.6|7712.4|7706.4|0
1654042530000|2022-06-01 00:15:30|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|0
1654042540000|2022-06-01 00:15:40|7711.2|7705.2|7710.5|7704.5|7711.2|7705.2|7710.5|7704.5|0
1654042550000|2022-06-01 00:15:50|7711|7705|7711|7705|7711|7705|7711|7705|0
1654042560000|2022-06-01 00:16:00|7710.5|7704.5|7711|7705|7711|7705|7710.5|7704.5|0
1654042570000|2022-06-01 00:16:10|7710|7704|7711.2|7705.2|7711.7|7705.7|7710|7704|5
1654042580000|2022-06-01 00:16:20|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|5
1654042590000|2022-06-01 00:16:30|7712.1|7706.1|7710.8|7704.8|7712.1|7706.1|7710.5|7704.5|2
1654042600000|2022-06-01 00:16:40|7711.2|7705.2|7711.9|7705.9|7711.9|7705.9|7711.2|7705.2|0
1654042620000|2022-06-01 00:17:00|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|0
1654042650000|2022-06-01 00:17:30|7710|7704|7710|7704|7710|7704|7710|7704|2
1654042660000|2022-06-01 00:17:40|7710.7|7704.7|7711.4|7705.4|7711.4|7705.4|7710.7|7704.7|2
1654042670000|2022-06-01 00:17:50|7711|7705|7710|7704|7711|7705|7710|7704|0
1654042680000|2022-06-01 00:18:00|7709.8|7703.8|7711.4|7705.4|7711.4|7705.4|7709.8|7703.8|0
1654042690000|2022-06-01 00:18:10|7713.9|7707.9|7713.2|7707.2|7713.9|7707.9|7713.2|7707.2|1
1654042700000|2022-06-01 00:18:20|7712.9|7706.9|7713.9|7707.9|7713.9|7707.9|7712.9|7706.9|1
1654042710000|2022-06-01 00:18:30|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|0
1654042720000|2022-06-01 00:18:40|7712.7|7706.7|7712.2|7706.2|7712.7|7706.7|7712.2|7706.2|0
1654042730000|2022-06-01 00:18:50|7713.4|7707.4|7713.9|7707.9|7713.9|7707.9|7713.4|7707.4|1
1654042740000|2022-06-01 00:19:00|7715.3|7709.3|7714.8|7708.8|7715.3|7709.3|7714.8|7708.8|1
1654042750000|2022-06-01 00:19:10|7714.6|7708.6|7714.1|7708.1|7714.6|7708.6|7714.1|7708.1|0
1654042760000|2022-06-01 00:19:20|7713.4|7707.4|7714.4|7708.4|7714.4|7708.4|7713.4|7707.4|0
1654042770000|2022-06-01 00:19:30|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|0
1654042780000|2022-06-01 00:19:40|7713.4|7707.4|7713.9|7707.9|7713.9|7707.9|7713.4|7707.4|0
1654042800000|2022-06-01 00:20:00|7713.7|7707.7|7712.3|7706.3|7713.7|7707.7|7711|7705|2
1654042810000|2022-06-01 00:20:10|7712.9|7706.9|7711|7705|7712.9|7706.9|7711|7705|2
1654042820000|2022-06-01 00:20:20|7711.7|7705.7|7711|7705|7711.7|7705.7|7711|7705|1
1654042830000|2022-06-01 00:20:30|7711.9|7705.9|7711|7705|7711.9|7705.9|7711|7705|0
1654042840000|2022-06-01 00:20:40|7711.7|7705.7|7711.9|7705.9|7711.9|7705.9|7711.7|7705.7|0
1654042850000|2022-06-01 00:20:50|7711|7705|7711|7705|7711|7705|7711|7705|0
1654042860000|2022-06-01 00:21:00|7710|7704|7713.1|7707.1|7713.1|7707.1|7710|7704|2
1654042870000|2022-06-01 00:21:10|7713.4|7707.4|7713.2|7707.2|7713.4|7707.4|7713.2|7707.2|0
1654042880000|2022-06-01 00:21:20|7712.7|7706.7|7711.9|7705.9|7712.7|7706.7|7711.9|7705.9|0
1654042890000|2022-06-01 00:21:30|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|7712|7706|0
1654042910000|2022-06-01 00:21:50|7713|7707|7713|7707|7713|7707|7713|7707|0
1654042920000|2022-06-01 00:22:00|7713.2|7707.2|7713.4|7707.4|7713.4|7707.4|7713.2|7707.2|0
1654042930000|2022-06-01 00:22:10|7713|7707|7713.4|7707.4|7713.6|7707.6|7713|7707|1
1654042980000|2022-06-01 00:23:00|7713.6|7707.6|7713.1|7707.1|7713.6|7707.6|7713.1|7707.1|0
1654042990000|2022-06-01 00:23:10|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|2
1654043000000|2022-06-01 00:23:20|7712.2|7706.2|7712|7706|7712.2|7706.2|7712|7706|0
1654043010000|2022-06-01 00:23:30|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7712.7|7706.7|1
1654043030000|2022-06-01 00:23:50|7713.5|7707.5|7714|7708|7714|7708|7713.2|7707.2|0
1654043040000|2022-06-01 00:24:00|7713.5|7707.5|7713.3|7707.3|7713.5|7707.5|7713.3|7707.3|0
1654043050000|2022-06-01 00:24:10|7712.7|7706.7|7713.5|7707.5|7713.8|7707.8|7712.7|7706.7|0
1654043060000|2022-06-01 00:24:20|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|0
1654043100000|2022-06-01 00:25:00|7714.6|7708.6|7715.7|7709.7|7715.9|7709.9|7714.6|7708.6|1
1654043110000|2022-06-01 00:25:10|7715.1|7709.1|7713.4|7707.4|7715.1|7709.1|7713.4|7707.4|0
1654043150000|2022-06-01 00:25:50|7713.6|7707.6|7714.4|7708.4|7714.4|7708.4|7713.6|7707.6|0
1654043160000|2022-06-01 00:26:00|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|0
1654043170000|2022-06-01 00:26:10|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|0
1654043190000|2022-06-01 00:26:30|7714.6|7708.6|7714.7|7708.7|7714.9|7708.9|7714.6|7708.6|1
1654043200000|2022-06-01 00:26:40|7713.4|7707.4|7714.5|7708.5|7714.7|7708.7|7713.4|7707.4|0
1654043210000|2022-06-01 00:26:50|7714|7708|7714.2|7708.2|7715.2|7709.2|7714|7708|1
1654043220000|2022-06-01 00:27:00|7715.2|7709.2|7712.2|7706.2|7715.2|7709.2|7712|7706|3
1654043240000|2022-06-01 00:27:20|7712.4|7706.4|7713.8|7707.8|7713.8|7707.8|7712.4|7706.4|3
1654043250000|2022-06-01 00:27:30|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654043260000|2022-06-01 00:27:40|7714|7708|7714|7708|7714|7708|7714|7708|0
1654043280000|2022-06-01 00:28:00|7715.7|7709.7|7714.9|7708.9|7715.7|7709.7|7714.9|7708.9|1
1654043300000|2022-06-01 00:28:20|7713.4|7707.4|7713.2|7707.2|7714.7|7708.7|7712.7|7706.7|1
1654043310000|2022-06-01 00:28:30|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654043320000|2022-06-01 00:28:40|7713.2|7707.2|7712.2|7706.2|7713.2|7707.2|7712.2|7706.2|0
1654043340000|2022-06-01 00:29:00|7712.8|7706.8|7711.3|7705.3|7713|7707|7711.3|7705.3|2
1654043350000|2022-06-01 00:29:10|7711.9|7705.9|7712.2|7706.2|7712.2|7706.2|7711.9|7705.9|0
1654043360000|2022-06-01 00:29:20|7712|7706|7711|7705|7712|7706|7711|7705|0
1654043370000|2022-06-01 00:29:30|7710.5|7704.5|7712.8|7706.8|7712.8|7706.8|7710.5|7704.5|2
1654043380000|2022-06-01 00:29:40|7712.5|7706.5|7712|7706|7712.5|7706.5|7712|7706|0
1654043390000|2022-06-01 00:29:50|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|0
1654043400000|2022-06-01 00:30:00|7712|7706|7711.8|7705.8|7712|7706|7711.8|7705.8|0
1654043420000|2022-06-01 00:30:20|7712.3|7706.3|7711.2|7705.2|7712.3|7706.3|7711.2|7705.2|0
1654043430000|2022-06-01 00:30:30|7711.4|7705.4|7711.6|7705.6|7711.6|7705.6|7711.4|7705.4|0
1654043440000|2022-06-01 00:30:40|7712.1|7706.1|7712.9|7706.9|7712.9|7706.9|7711.8|7705.8|1
1654043450000|2022-06-01 00:30:50|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|0
1654043460000|2022-06-01 00:31:00|7713.4|7707.4|7713.9|7707.9|7713.9|7707.9|7713.1|7707.1|0
1654043480000|2022-06-01 00:31:20|7714.1|7708.1|7715.3|7709.3|7715.3|7709.3|7714.1|7708.1|4
1654043490000|2022-06-01 00:31:30|7715|7709|7715.5|7709.5|7715.5|7709.5|7715|7709|0
1654043500000|2022-06-01 00:31:40|7716.3|7710.3|7716.8|7710.8|7716.8|7710.8|7716.3|7710.3|0
1654043510000|2022-06-01 00:31:50|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|18
1654043520000|2022-06-01 00:32:00|7721.3|7715.3|7719|7713|7721.3|7715.3|7718.7|7712.7|3
1654043550000|2022-06-01 00:32:30|7718.7|7712.7|7718.5|7712.5|7718.7|7712.7|7718.5|7712.5|0
1654043580000|2022-06-01 00:33:00|7719|7713|7717.6|7711.6|7719|7713|7717.6|7711.6|2
1654043600000|2022-06-01 00:33:20|7717.4|7711.4|7712.5|7706.5|7717.4|7711.4|7712.5|7706.5|5
1654043610000|2022-06-01 00:33:30|7711.8|7705.8|7711.3|7705.3|7711.8|7705.8|7711.3|7705.3|0
1654043630000|2022-06-01 00:33:50|7711.1|7705.1|7710.5|7704.5|7711.1|7705.1|7709.7|7703.7|1
1654043640000|2022-06-01 00:34:00|7710|7704|7709.8|7703.8|7710|7704|7709.8|7703.8|0
1654043650000|2022-06-01 00:34:10|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|0
1654043660000|2022-06-01 00:34:20|7708.7|7702.7|7709|7703|7709.2|7703.2|7708.7|7702.7|0
1654043670000|2022-06-01 00:34:30|7709.3|7703.3|7711.2|7705.2|7711.5|7705.5|7709.3|7703.3|1
1654043680000|2022-06-01 00:34:40|7710.7|7704.7|7711.5|7705.5|7711.5|7705.5|7710.7|7704.7|1
1654043720000|2022-06-01 00:35:20|7708.8|7702.8|7709|7703|7709|7703|7708.8|7702.8|1
1654043740000|2022-06-01 00:35:40|7709.8|7703.8|7711.5|7705.5|7711.5|7705.5|7709.8|7703.8|0
1654043750000|2022-06-01 00:35:50|7711.9|7705.9|7712.2|7706.2|7712.5|7706.5|7711.9|7705.9|0
1654043760000|2022-06-01 00:36:00|7712.5|7706.5|7713|7707|7713|7707|7712.5|7706.5|0
1654043810000|2022-06-01 00:36:50|7711.9|7705.9|7711.9|7705.9|7712.3|7706.3|7711.9|7705.9|1
1654043820000|2022-06-01 00:37:00|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|0
1654043830000|2022-06-01 00:37:10|7711.2|7705.2|7711.7|7705.7|7712|7706|7711.2|7705.2|2
1654043840000|2022-06-01 00:37:20|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|0
1654043870000|2022-06-01 00:37:50|7710|7704|7710.7|7704.7|7710.7|7704.7|7710|7704|0
1654043910000|2022-06-01 00:38:30|7711|7705|7712|7706|7712|7706|7711|7705|0
1654043960000|2022-06-01 00:39:20|7710.2|7704.2|7710|7704|7710.2|7704.2|7709.8|7703.8|1
1654043970000|2022-06-01 00:39:30|7709.8|7703.8|7709.8|7703.8|7709.8|7703.8|7709.8|7703.8|0
1654043980000|2022-06-01 00:39:40|7709.5|7703.5|7711.4|7705.4|7711.4|7705.4|7709.5|7703.5|1
1654044030000|2022-06-01 00:40:30|7711.9|7705.9|7713.2|7707.2|7713.2|7707.2|7711.9|7705.9|1
1654044040000|2022-06-01 00:40:40|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|3
1654044060000|2022-06-01 00:41:00|7711.7|7705.7|7711.7|7705.7|7711.7|7705.7|7711.7|7705.7|0
1654044070000|2022-06-01 00:41:10|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|0
1654044100000|2022-06-01 00:41:40|7711.7|7705.7|7711.2|7705.2|7712.2|7706.2|7711.2|7705.2|0
1654044130000|2022-06-01 00:42:10|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|0
1654044150000|2022-06-01 00:42:30|7710.7|7704.7|7710.9|7704.9|7710.9|7704.9|7710.5|7704.5|0
1654044160000|2022-06-01 00:42:40|7711.4|7705.4|7712.7|7706.7|7712.7|7706.7|7711.4|7705.4|0
1654044220000|2022-06-01 00:43:40|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|0
1654044280000|2022-06-01 00:44:40|7711.7|7705.7|7710.7|7704.7|7711.7|7705.7|7710.4|7704.4|1
1654044290000|2022-06-01 00:44:50|7710.2|7704.2|7709.9|7703.9|7710.2|7704.2|7709.9|7703.9|0
1654044300000|2022-06-01 00:45:00|7709.4|7703.4|7708.7|7702.7|7709.4|7703.4|7708.7|7702.7|1
1654044310000|2022-06-01 00:45:10|7708.3|7702.3|7709|7703|7709.9|7703.9|7708.3|7702.3|1
1654044320000|2022-06-01 00:45:20|7708.8|7702.8|7709|7703|7709|7703|7708.7|7702.7|0
1654044330000|2022-06-01 00:45:30|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|1
1654044340000|2022-06-01 00:45:40|7710.2|7704.2|7710.2|7704.2|7710.2|7704.2|7710.2|7704.2|0
1654044360000|2022-06-01 00:46:00|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654044390000|2022-06-01 00:46:30|7708|7702|7708.5|7702.5|7708.5|7702.5|7707.7|7701.7|13
1654044400000|2022-06-01 00:46:40|7708.4|7702.4|7708.8|7702.8|7708.8|7702.8|7708.4|7702.4|0
1654044410000|2022-06-01 00:46:50|7709.8|7703.8|7709.3|7703.3|7709.8|7703.8|7709.3|7703.3|0
1654044420000|2022-06-01 00:47:00|7708.3|7702.3|7707.3|7701.3|7708.3|7702.3|7706.4|7700.4|12
1654044430000|2022-06-01 00:47:10|7708|7702|7708|7702|7708|7702|7708|7702|0
1654044460000|2022-06-01 00:47:40|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|0
1654044470000|2022-06-01 00:47:50|7708.9|7702.9|7708.8|7702.8|7708.9|7702.9|7708.5|7702.5|2
1654044480000|2022-06-01 00:48:00|7708.5|7702.5|7708.3|7702.3|7708.5|7702.5|7708.3|7702.3|0
1654044490000|2022-06-01 00:48:10|7708.5|7702.5|7709|7703|7709|7703|7708.5|7702.5|0
1654044510000|2022-06-01 00:48:30|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|0
1654044520000|2022-06-01 00:48:40|7708.3|7702.3|7707.3|7701.3|7708.3|7702.3|7707.3|7701.3|0
1654044530000|2022-06-01 00:48:50|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|0
1654044540000|2022-06-01 00:49:00|7708.1|7702.1|7708.8|7702.8|7708.8|7702.8|7708.1|7702.1|1
1654044550000|2022-06-01 00:49:10|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|0
1654044590000|2022-06-01 00:49:50|7709|7703|7709.9|7703.9|7709.9|7703.9|7709|7703|1
1654044600000|2022-06-01 00:50:00|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654044640000|2022-06-01 00:50:40|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|0
1654044650000|2022-06-01 00:50:50|7709.7|7703.7|7707.6|7701.6|7709.7|7703.7|7707.6|7701.6|0
1654044660000|2022-06-01 00:51:00|7707.8|7701.8|7709.7|7703.7|7709.7|7703.7|7707.8|7701.8|1
1654044670000|2022-06-01 00:51:10|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|0
1654044710000|2022-06-01 00:51:50|||||||||1
1654044720000|2022-06-01 00:52:00|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654044750000|2022-06-01 00:52:30|7709.5|7703.5|7708|7702|7709.5|7703.5|7708|7702|0
1654044760000|2022-06-01 00:52:40|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|0
1654044770000|2022-06-01 00:52:50|7707.6|7701.6|7707.8|7701.8|7707.8|7701.8|7707.1|7701.1|1
1654044780000|2022-06-01 00:53:00|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|1
1654044840000|2022-06-01 00:54:00|7708.2|7702.2|7707.4|7701.4|7708.2|7702.2|7707.4|7701.4|0
1654044880000|2022-06-01 00:54:40|7707.6|7701.6|7708|7702|7708.6|7702.6|7707.6|7701.6|0
1654044900000|2022-06-01 00:55:00|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|1
1654044910000|2022-06-01 00:55:10|7707.6|7701.6|7707.6|7701.6|7707.6|7701.6|7707.6|7701.6|0
1654044930000|2022-06-01 00:55:30|7707.3|7701.3|7707.7|7701.7|7707.7|7701.7|7707.1|7701.1|1
1654044940000|2022-06-01 00:55:40|7708|7702|7708|7702|7708|7702|7708|7702|0
1654044950000|2022-06-01 00:55:50|7707.8|7701.8|7709|7703|7709.1|7703.1|7707.8|7701.8|3
1654044980000|2022-06-01 00:56:20|7709.3|7703.3|7710.8|7704.8|7710.8|7704.8|7709.3|7703.3|0
1654044990000|2022-06-01 00:56:30|7710|7704|7709.5|7703.5|7710|7704|7709.5|7703.5|0
1654045020000|2022-06-01 00:57:00|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|0
1654045040000|2022-06-01 00:57:20|7710.1|7704.1|7711|7705|7711|7705|7710.1|7704.1|0
1654045050000|2022-06-01 00:57:30|7710.4|7704.4|7711|7705|7711|7705|7710.4|7704.4|1
1654045060000|2022-06-01 00:57:40|7711.2|7705.2|7710.3|7704.3|7711.2|7705.2|7710.3|7704.3|0
1654045070000|2022-06-01 00:57:50|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|0
1654045110000|2022-06-01 00:58:30|7710.5|7704.5|7710.5|7704.5|7710.5|7704.5|7710.5|7704.5|0
1654045120000|2022-06-01 00:58:40|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|0
1654045140000|2022-06-01 00:59:00|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654045170000|2022-06-01 00:59:30|7710|7704|7710.5|7704.5|7710.5|7704.5|7710|7704|0
1654045190000|2022-06-01 00:59:50|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|0
1654045200000|2022-06-01 01:00:00|7711.1|7705.1|7711.8|7705.8|7712.4|7706.4|7709.7|7703.7|1
1654045210000|2022-06-01 01:00:10|7712.1|7706.1|7713.6|7707.6|7716|7710|7712.1|7706.1|4
1654045220000|2022-06-01 01:00:20|7714.2|7708.2|7713.8|7707.8|7715.1|7709.1|7713.8|7707.8|0
1654045230000|2022-06-01 01:00:30|7714.4|7708.4|7713.1|7707.1|7714.4|7708.4|7713.1|7707.1|0
1654045240000|2022-06-01 01:00:40|7713.6|7707.6|7713.4|7707.4|7713.6|7707.6|7712.6|7706.6|0
1654045250000|2022-06-01 01:00:50|7712.5|7706.5|7712.3|7706.3|7712.5|7706.5|7712.3|7706.3|0
1654045260000|2022-06-01 01:01:00|7712.6|7706.6|7712.3|7706.3|7712.6|7706.6|7712.3|7706.3|0
1654045270000|2022-06-01 01:01:10|7712.6|7706.6|7712.6|7706.6|7712.6|7706.6|7712.3|7706.3|0
1654045280000|2022-06-01 01:01:20|7712.9|7706.9|7713.3|7707.3|7713.6|7707.6|7712.9|7706.9|0
1654045290000|2022-06-01 01:01:30|7711.4|7705.4|7711.8|7705.8|7712.6|7706.6|7711.4|7705.4|0
1654045310000|2022-06-01 01:01:50|7713|7707|7713.3|7707.3|7713.3|7707.3|7713|7707|0
1654045320000|2022-06-01 01:02:00|7713.5|7707.5|7710.3|7704.3|7713.5|7707.5|7709.9|7703.9|2
1654045330000|2022-06-01 01:02:10|7710.1|7704.1|7708.3|7702.3|7710.1|7704.1|7708|7702|1
1654045340000|2022-06-01 01:02:20|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|0
1654045350000|2022-06-01 01:02:30|7708.8|7702.8|7710.1|7704.1|7710.6|7704.6|7708.1|7702.1|3
1654045360000|2022-06-01 01:02:40|7709.9|7703.9|7711.1|7705.1|7711.3|7705.3|7709.6|7703.6|1
1654045370000|2022-06-01 01:02:50|7710.9|7704.9|7710.1|7704.1|7710.9|7704.9|7710.1|7704.1|0
1654045380000|2022-06-01 01:03:00|7709.6|7703.6|7709|7703|7710.6|7704.6|7709|7703|1
1654045390000|2022-06-01 01:03:10|7709.2|7703.2|7708.1|7702.1|7711.7|7705.7|7708.1|7702.1|5
1654045400000|2022-06-01 01:03:20|7708.8|7702.8|7709.7|7703.7|7709.7|7703.7|7708.8|7702.8|2
1654045410000|2022-06-01 01:03:30|7710.6|7704.6|7709.6|7703.6|7710.6|7704.6|7709.6|7703.6|0
1654045430000|2022-06-01 01:03:50|7711.1|7705.1|7713.8|7707.8|7713.8|7707.8|7711.1|7705.1|2
1654045440000|2022-06-01 01:04:00|7713.6|7707.6|7713.1|7707.1|7713.6|7707.6|7712.6|7706.6|0
1654045450000|2022-06-01 01:04:10|7712.9|7706.9|7712.6|7706.6|7712.9|7706.9|7712.3|7706.3|0
1654045460000|2022-06-01 01:04:20|7712|7706|7712.6|7706.6|7713.1|7707.1|7711.8|7705.8|0
1654045470000|2022-06-01 01:04:30|7712.8|7706.8|7713.3|7707.3|7713.6|7707.6|7712.6|7706.6|1
1654045480000|2022-06-01 01:04:40|7713.1|7707.1|7710.6|7704.6|7713.3|7707.3|7709.9|7703.9|5
1654045490000|2022-06-01 01:04:50|7710.4|7704.4|7710.8|7704.8|7710.8|7704.8|7710.4|7704.4|0
1654045500000|2022-06-01 01:05:00|7710.6|7704.6|7706.9|7700.9|7710.6|7704.6|7706.9|7700.9|1
1654045510000|2022-06-01 01:05:10|7706.6|7700.6|7705.9|7699.9|7706.6|7700.6|7704.2|7698.2|2
1654045520000|2022-06-01 01:05:20|7706.9|7700.9|7705.9|7699.9|7706.9|7700.9|7705.2|7699.2|0
1654045530000|2022-06-01 01:05:30|7706.1|7700.1|7706.6|7700.6|7706.6|7700.6|7706.1|7700.1|2
1654045540000|2022-06-01 01:05:40|7707.8|7701.8|7707.8|7701.8|7708.6|7702.6|7707.3|7701.3|0
1654045550000|2022-06-01 01:05:50|7707.1|7701.1|7707.1|7701.1|7707.1|7701.1|7707.1|7701.1|0
1654045560000|2022-06-01 01:06:00|7706.6|7700.6|7705.2|7699.2|7706.6|7700.6|7705.2|7699.2|2
1654045570000|2022-06-01 01:06:10|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|0
1654045580000|2022-06-01 01:06:20|7705.9|7699.9|7706.4|7700.4|7706.4|7700.4|7705.9|7699.9|0
1654045590000|2022-06-01 01:06:30|7706.2|7700.2|7705.2|7699.2|7706.4|7700.4|7704.9|7698.9|0
1654045600000|2022-06-01 01:06:40|7705.6|7699.6|7706.6|7700.6|7706.6|7700.6|7705.6|7699.6|0
1654045610000|2022-06-01 01:06:50|7708.6|7702.6|7709.3|7703.3|7709.3|7703.3|7708.6|7702.6|0
1654045620000|2022-06-01 01:07:00|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|7709.3|7703.3|0
1654045630000|2022-06-01 01:07:10|7711.3|7705.3|7711.5|7705.5|7711.5|7705.5|7709.5|7703.5|2
1654045640000|2022-06-01 01:07:20|7711.3|7705.3|7710.7|7704.7|7711.3|7705.3|7710.4|7704.4|0
1654045650000|2022-06-01 01:07:30|7711.1|7705.1|7713.8|7707.8|7713.8|7707.8|7711.1|7705.1|3
1654045680000|2022-06-01 01:08:00|7713.5|7707.5|7714|7708|7714|7708|7713.5|7707.5|0
1654045690000|2022-06-01 01:08:10|7714.2|7708.2|7713.7|7707.7|7714.2|7708.2|7713.7|7707.7|0
1654045700000|2022-06-01 01:08:20|7714|7708|7714|7708|7714|7708|7714|7708|0
1654045730000|2022-06-01 01:08:50|7713|7707|7713|7707|7713|7707|7713|7707|0
1654045740000|2022-06-01 01:09:00|7714|7708|7712.5|7706.5|7714|7708|7712.5|7706.5|2
1654045750000|2022-06-01 01:09:10|7713|7707|7714|7708|7714|7708|7712|7706|0
1654045760000|2022-06-01 01:09:20|7713.6|7707.6|7714|7708|7714|7708|7713.6|7707.6|1
1654045770000|2022-06-01 01:09:30|7713.7|7707.7|7716.9|7710.9|7716.9|7710.9|7713.7|7707.7|1
1654045780000|2022-06-01 01:09:40|7716.4|7710.4|7716.9|7710.9|7716.9|7710.9|7716.4|7710.4|0
1654045790000|2022-06-01 01:09:50|7715.7|7709.7|7715.7|7709.7|7715.7|7709.7|7714.9|7708.9|0
1654045800000|2022-06-01 01:10:00|7715.9|7709.9|7715.4|7709.4|7715.9|7709.9|7714.7|7708.7|3
1654045810000|2022-06-01 01:10:10|7715.7|7709.7|7715.9|7709.9|7715.9|7709.9|7715.7|7709.7|0
1654045820000|2022-06-01 01:10:20|7715.7|7709.7|7716.1|7710.1|7716.1|7710.1|7715.4|7709.4|0
1654045830000|2022-06-01 01:10:30|7715.4|7709.4|7717.1|7711.1|7717.1|7711.1|7715.4|7709.4|3
1654045840000|2022-06-01 01:10:40|7718.1|7712.1|7718.1|7712.1|7718.1|7712.1|7718.1|7712.1|1
1654045850000|2022-06-01 01:10:50|7717.9|7711.9|7718.8|7712.8|7718.8|7712.8|7717.9|7711.9|0
1654045860000|2022-06-01 01:11:00|7718.3|7712.3|7719|7713|7719|7713|7718|7712|0
1654045870000|2022-06-01 01:11:10|7720.7|7714.7|7720.7|7714.7|7721.2|7715.2|7720.7|7714.7|1
1654045880000|2022-06-01 01:11:20|7721.1|7715.1|7721.7|7715.7|7721.7|7715.7|7721.1|7715.1|0
1654045890000|2022-06-01 01:11:30|7720.9|7714.9|7721.5|7715.5|7721.5|7715.5|7719.7|7713.7|2
1654045900000|2022-06-01 01:11:40|7721|7715|7720.5|7714.5|7721|7715|7720|7714|1
1654045910000|2022-06-01 01:11:50|7720.7|7714.7|7721.5|7715.5|7721.5|7715.5|7720.7|7714.7|0
1654045920000|2022-06-01 01:12:00|7721|7715|7724|7718|7724|7718|7721|7715|1
1654045930000|2022-06-01 01:12:10|7724.5|7718.5|7721.8|7715.8|7724.5|7718.5|7721.8|7715.8|1
1654045940000|2022-06-01 01:12:20|7721.5|7715.5|7721|7715|7721.5|7715.5|7719.3|7713.3|3
1654045950000|2022-06-01 01:12:30|7720.6|7714.6|7721|7715|7721|7715|7720|7714|1
1654045980000|2022-06-01 01:13:00|7721.5|7715.5|7722|7716|7722|7716|7721.5|7715.5|0
1654045990000|2022-06-01 01:13:10|7721.5|7715.5|7721.3|7715.3|7721.5|7715.5|7721.3|7715.3|0
1654046000000|2022-06-01 01:13:20|7721.5|7715.5|7721.3|7715.3|7721.5|7715.5|7721.3|7715.3|0
1654046020000|2022-06-01 01:13:40|7721.1|7715.1|7720.3|7714.3|7721.1|7715.1|7720.3|7714.3|0
1654046030000|2022-06-01 01:13:50|7721.8|7715.8|7721.3|7715.3|7721.8|7715.8|7721.3|7715.3|1
1654046040000|2022-06-01 01:14:00|7721.1|7715.1|7720.6|7714.6|7721.1|7715.1|7720.6|7714.6|0
1654046050000|2022-06-01 01:14:10|7720.3|7714.3|7719.8|7713.8|7720.3|7714.3|7719.8|7713.8|0
1654046060000|2022-06-01 01:14:20|7716.8|7710.8|7714.6|7708.6|7716.8|7710.8|7714.6|7708.6|12
1654046070000|2022-06-01 01:14:30|7714.3|7708.3|7714.6|7708.6|7714.6|7708.6|7714.3|7708.3|0
1654046090000|2022-06-01 01:14:50|7714.3|7708.3|7715.1|7709.1|7715.1|7709.1|7714.3|7708.3|1
1654046100000|2022-06-01 01:15:00|7714.8|7708.8|7713.3|7707.3|7714.8|7708.8|7712.6|7706.6|0
1654046110000|2022-06-01 01:15:10|7713.1|7707.1|7712.6|7706.6|7713.1|7707.1|7712.6|7706.6|0
1654046130000|2022-06-01 01:15:30|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|0
1654046140000|2022-06-01 01:15:40|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654046150000|2022-06-01 01:15:50|7713.8|7707.8|7714.6|7708.6|7714.8|7708.8|7713.8|7707.8|2
1654046160000|2022-06-01 01:16:00|7714.1|7708.1|7712.4|7706.4|7714.1|7708.1|7712.4|7706.4|13
1654046170000|2022-06-01 01:16:10|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|0
1654046180000|2022-06-01 01:16:20|7715.4|7709.4|7715.6|7709.6|7715.6|7709.6|7715.4|7709.4|1
1654046200000|2022-06-01 01:16:40|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|0
1654046210000|2022-06-01 01:16:50|7715.6|7709.6|7715.8|7709.8|7715.8|7709.8|7715.6|7709.6|0
1654046220000|2022-06-01 01:17:00|7716.1|7710.1|7719.1|7713.1|7719.1|7713.1|7716.1|7710.1|2
1654046230000|2022-06-01 01:17:10|7718.1|7712.1|7717.8|7711.8|7718.1|7712.1|7717.3|7711.3|0
1654046240000|2022-06-01 01:17:20|7718.4|7712.4|7717.8|7711.8|7718.4|7712.4|7717.8|7711.8|0
1654046250000|2022-06-01 01:17:30|7717.6|7711.6|7717.3|7711.3|7717.6|7711.6|7717.3|7711.3|0
1654046260000|2022-06-01 01:17:40|7717.6|7711.6|7717.8|7711.8|7718.9|7712.9|7717.6|7711.6|0
1654046270000|2022-06-01 01:17:50|7717.6|7711.6|7718.4|7712.4|7718.9|7712.9|7717.3|7711.3|0
1654046280000|2022-06-01 01:18:00|7717.5|7711.5|7718.4|7712.4|7718.9|7712.9|7717.5|7711.5|2
1654046290000|2022-06-01 01:18:10|7718.9|7712.9|7716.8|7710.8|7718.9|7712.9|7716.8|7710.8|0
1654046300000|2022-06-01 01:18:20|7716.3|7710.3|7718.1|7712.1|7718.1|7712.1|7716.3|7710.3|1
1654046310000|2022-06-01 01:18:30|7717.8|7711.8|7717.6|7711.6|7717.8|7711.8|7717.1|7711.1|0
1654046320000|2022-06-01 01:18:40|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|0
1654046330000|2022-06-01 01:18:50|7718.5|7712.5|7718.6|7712.6|7719.1|7713.1|7718|7712|0
1654046340000|2022-06-01 01:19:00|7717.5|7711.5|7718.3|7712.3|7718.3|7712.3|7717.5|7711.5|0
1654046350000|2022-06-01 01:19:10|7718|7712|7719.1|7713.1|7719.1|7713.1|7718|7712|0
1654046370000|2022-06-01 01:19:30|7719.3|7713.3|7719.3|7713.3|7719.8|7713.8|7719|7713|1
1654046380000|2022-06-01 01:19:40|7719.8|7713.8|7720.5|7714.5|7720.5|7714.5|7719.3|7713.3|3
1654046390000|2022-06-01 01:19:50|7720.3|7714.3|7720|7714|7720.3|7714.3|7720|7714|0
1654046400000|2022-06-01 01:20:00|7719.8|7713.8|7718.8|7712.8|7719.8|7713.8|7718.8|7712.8|0
1654046410000|2022-06-01 01:20:10|7718.9|7712.9|7719.3|7713.3|7719.3|7713.3|7718.9|7712.9|1
1654046420000|2022-06-01 01:20:20|7719.5|7713.5|7719.3|7713.3|7719.8|7713.8|7718.8|7712.8|1
1654046450000|2022-06-01 01:20:50|7719.8|7713.8|7720.3|7714.3|7720.3|7714.3|7719.8|7713.8|0
1654046460000|2022-06-01 01:21:00|7720.1|7714.1|7720.3|7714.3|7721.1|7715.1|7720.1|7714.1|0
1654046470000|2022-06-01 01:21:10|7720.6|7714.6|7720.3|7714.3|7721.1|7715.1|7720.3|7714.3|0
1654046500000|2022-06-01 01:21:40|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|0
1654046510000|2022-06-01 01:21:50|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654046520000|2022-06-01 01:22:00|7720.1|7714.1|7720.1|7714.1|7720.1|7714.1|7720.1|7714.1|0
1654046550000|2022-06-01 01:22:30|7719.1|7713.1|7720.1|7714.1|7720.3|7714.3|7719.1|7713.1|1
1654046570000|2022-06-01 01:22:50|7720.3|7714.3|7721.1|7715.1|7721.1|7715.1|7720.3|7714.3|0
1654046580000|2022-06-01 01:23:00|7720.8|7714.8|7718.3|7712.3|7720.8|7714.8|7717.9|7711.9|1
1654046590000|2022-06-01 01:23:10|7718.4|7712.4|7716.6|7710.6|7718.4|7712.4|7716.6|7710.6|4
1654046600000|2022-06-01 01:23:20|7716.2|7710.2|7717.4|7711.4|7717.4|7711.4|7716.2|7710.2|1
1654046610000|2022-06-01 01:23:30|7717.6|7711.6|7717.9|7711.9|7717.9|7711.9|7717.6|7711.6|0
1654046640000|2022-06-01 01:24:00|7717.5|7711.5|7716.4|7710.4|7717.5|7711.5|7715.6|7709.6|5
1654046660000|2022-06-01 01:24:20|7716.6|7710.6|7715.8|7709.8|7716.6|7710.6|7715.8|7709.8|0
1654046670000|2022-06-01 01:24:30|7715.4|7709.4|7715.9|7709.9|7715.9|7709.9|7714.9|7708.9|2
1654046680000|2022-06-01 01:24:40|7715.7|7709.7|7715.4|7709.4|7715.7|7709.7|7715.4|7709.4|0
1654046690000|2022-06-01 01:24:50|7714.4|7708.4|7714.4|7708.4|7714.4|7708.4|7714.4|7708.4|0
1654046700000|2022-06-01 01:25:00|7715.9|7709.9|7713.9|7707.9|7715.9|7709.9|7713.9|7707.9|7
1654046710000|2022-06-01 01:25:10|7712.8|7706.8|7712.9|7706.9|7713.1|7707.1|7712.8|7706.8|6
1654046730000|2022-06-01 01:25:30|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|7711.4|7705.4|1
1654046740000|2022-06-01 01:25:40|7711.7|7705.7|7711.5|7705.5|7711.7|7705.7|7711.5|7705.5|1
1654046760000|2022-06-01 01:26:00|7711.9|7705.9|7712.2|7706.2|7712.5|7706.5|7711.9|7705.9|1
1654046770000|2022-06-01 01:26:10|7712.5|7706.5|7714.5|7708.5|7714.7|7708.7|7712.5|7706.5|1
1654046780000|2022-06-01 01:26:20|7713.5|7707.5|7714.5|7708.5|7714.5|7708.5|7713.5|7707.5|1
1654046790000|2022-06-01 01:26:30|7714.3|7708.3|7713.5|7707.5|7714.3|7708.3|7713.5|7707.5|2
1654046820000|2022-06-01 01:27:00|7713.3|7707.3|7713.5|7707.5|7714|7708|7712.3|7706.3|2
1654046830000|2022-06-01 01:27:10|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|7714.2|7708.2|0
1654046840000|2022-06-01 01:27:20|7714.8|7708.8|7718.5|7712.5|7718.5|7712.5|7714.8|7708.8|2
1654046850000|2022-06-01 01:27:30|7718.2|7712.2|7717.2|7711.2|7718.5|7712.5|7717.2|7711.2|0
1654046860000|2022-06-01 01:27:40|7716.7|7710.7|7717|7711|7717|7711|7715.8|7709.8|0
1654046870000|2022-06-01 01:27:50|7716.7|7710.7|7717|7711|7717|7711|7716.7|7710.7|0
1654046880000|2022-06-01 01:28:00|7717.4|7711.4|7718.2|7712.2|7718.2|7712.2|7717.4|7711.4|1
1654046900000|2022-06-01 01:28:20|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7717.7|7711.7|0
1654046910000|2022-06-01 01:28:30|7718.2|7712.2|7717.4|7711.4|7718.4|7712.4|7717.2|7711.2|1
1654046930000|2022-06-01 01:28:50|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|0
1654046940000|2022-06-01 01:29:00|7716.7|7710.7|7716.5|7710.5|7716.7|7710.7|7715.7|7709.7|1
1654046950000|2022-06-01 01:29:10|7716.2|7710.2|7717|7711|7717|7711|7716.1|7710.1|2
1654046970000|2022-06-01 01:29:30|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|1
1654046980000|2022-06-01 01:29:40|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|0
1654046990000|2022-06-01 01:29:50|7719.4|7713.4|7719.2|7713.2|7720.8|7714.8|7719.2|7713.2|1
1654047000000|2022-06-01 01:30:00|7719|7713|7717.2|7711.2|7719|7713|7717.2|7711.2|2
1654047020000|2022-06-01 01:30:20|7715.5|7709.5|7715.3|7709.3|7716|7710|7715|7709|1
1654047030000|2022-06-01 01:30:30|7715|7709|7713.3|7707.3|7715|7709|7713.3|7707.3|1
1654047040000|2022-06-01 01:30:40|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654047050000|2022-06-01 01:30:50|7714.5|7708.5|7715.5|7709.5|7715.5|7709.5|7714.5|7708.5|0
1654047070000|2022-06-01 01:31:10|7715.2|7709.2|7712.3|7706.3|7715.2|7709.2|7712.3|7706.3|2
1654047080000|2022-06-01 01:31:20|7712.1|7706.1|7711.8|7705.8|7712.1|7706.1|7711.4|7705.4|2
1654047090000|2022-06-01 01:31:30|7712.3|7706.3|7712.3|7706.3|7712.3|7706.3|7712.3|7706.3|0
1654047100000|2022-06-01 01:31:40|7712.5|7706.5|7713|7707|7713|7707|7712.5|7706.5|2
1654047130000|2022-06-01 01:32:10|7713.3|7707.3|7714.8|7708.8|7714.8|7708.8|7713.3|7707.3|1
1654047160000|2022-06-01 01:32:40|7714.5|7708.5|7714.3|7708.3|7714.5|7708.5|7714|7708|0
1654047170000|2022-06-01 01:32:50|7714.5|7708.5|7715.8|7709.8|7715.8|7709.8|7714.1|7708.1|3
1654047180000|2022-06-01 01:33:00|7716.1|7710.1|7716.1|7710.1|7716.1|7710.1|7716.1|7710.1|0
1654047190000|2022-06-01 01:33:10|7716.3|7710.3|7716|7710|7716.3|7710.3|7715.8|7709.8|0
1654047200000|2022-06-01 01:33:20|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|0
1654047210000|2022-06-01 01:33:30|7715.6|7709.6|7713.3|7707.3|7715.6|7709.6|7713.3|7707.3|0
1654047230000|2022-06-01 01:33:50|7712.8|7706.8|7712.8|7706.8|7712.8|7706.8|7712.1|7706.1|3
1654047240000|2022-06-01 01:34:00|7713|7707|7711.6|7705.6|7713.5|7707.5|7711.6|7705.6|3
1654047260000|2022-06-01 01:34:20|7713.3|7707.3|7712.8|7706.8|7713.3|7707.3|7712.8|7706.8|3
1654047270000|2022-06-01 01:34:30|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654047280000|2022-06-01 01:34:40|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654047300000|2022-06-01 01:35:00|7713|7707|7712.1|7706.1|7713|7707|7712.1|7706.1|0
1654047310000|2022-06-01 01:35:10|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|8
1654047320000|2022-06-01 01:35:20|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654047330000|2022-06-01 01:35:30|7709.9|7703.9|7710.1|7704.1|7710.1|7704.1|7709.2|7703.2|1
1654047340000|2022-06-01 01:35:40|7710.2|7704.2|7709.6|7703.6|7710.2|7704.2|7709.2|7703.2|1
1654047350000|2022-06-01 01:35:50|7709.4|7703.4|7710.1|7704.1|7710.1|7704.1|7709.1|7703.1|0
1654047360000|2022-06-01 01:36:00|7709.8|7703.8|7708.1|7702.1|7709.8|7703.8|7708.1|7702.1|1
1654047370000|2022-06-01 01:36:10|7708.3|7702.3|7708.3|7702.3|7708.3|7702.3|7708.3|7702.3|1
1654047390000|2022-06-01 01:36:30|7708.6|7702.6|7708.3|7702.3|7708.6|7702.6|7708.3|7702.3|0
1654047400000|2022-06-01 01:36:40|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|7708.1|7702.1|0
1654047410000|2022-06-01 01:36:50|7708.3|7702.3|7708.8|7702.8|7708.8|7702.8|7708.3|7702.3|0
1654047420000|2022-06-01 01:37:00|7708.6|7702.6|7708.8|7702.8|7708.8|7702.8|7708.6|7702.6|0
1654047440000|2022-06-01 01:37:20|7708.6|7702.6|7708.3|7702.3|7708.6|7702.6|7708.1|7702.1|0
1654047450000|2022-06-01 01:37:30|7708.1|7702.1|7708.3|7702.3|7708.3|7702.3|7708.1|7702.1|0
1654047470000|2022-06-01 01:37:50|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|0
1654047480000|2022-06-01 01:38:00|7708.4|7702.4|7708.6|7702.6|7708.6|7702.6|7707.6|7701.6|1
1654047490000|2022-06-01 01:38:10|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|7708.8|7702.8|0
1654047510000|2022-06-01 01:38:30|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|1
1654047520000|2022-06-01 01:38:40|7710.6|7704.6|7710.6|7704.6|7710.6|7704.6|7710.6|7704.6|0
1654047540000|2022-06-01 01:39:00|7710.9|7704.9|7711.1|7705.1|7711.1|7705.1|7710.8|7704.8|0
1654047550000|2022-06-01 01:39:10|7710.8|7704.8|7711.1|7705.1|7711.6|7705.6|7710.8|7704.8|0
1654047560000|2022-06-01 01:39:20|7711.3|7705.3|7710.8|7704.8|7711.3|7705.3|7710.8|7704.8|1
1654047570000|2022-06-01 01:39:30|7711.1|7705.1|7712.1|7706.1|7712.6|7706.6|7711.1|7705.1|0
1654047580000|2022-06-01 01:39:40|7712.6|7706.6|7712.6|7706.6|7712.6|7706.6|7711.8|7705.8|0
1654047590000|2022-06-01 01:39:50|7712.8|7706.8|7713.3|7707.3|7713.3|7707.3|7712.6|7706.6|0
1654047600000|2022-06-01 01:40:00|7713.8|7707.8|7712.8|7706.8|7713.8|7707.8|7712.8|7706.8|0
1654047610000|2022-06-01 01:40:10|7713.1|7707.1|7711.6|7705.6|7713.1|7707.1|7711.6|7705.6|0
1654047620000|2022-06-01 01:40:20|7710.6|7704.6|7710.1|7704.1|7710.6|7704.6|7710.1|7704.1|1
1654047640000|2022-06-01 01:40:40|7710.9|7704.9|7712.1|7706.1|7713.4|7707.4|7710.9|7704.9|2
1654047650000|2022-06-01 01:40:50|7712.4|7706.4|7713.8|7707.8|7713.9|7707.9|7712.4|7706.4|0
1654047660000|2022-06-01 01:41:00|7714.1|7708.1|7712.6|7706.6|7714.1|7708.1|7712.6|7706.6|0
1654047670000|2022-06-01 01:41:10|7712.4|7706.4|7711.8|7705.8|7712.4|7706.4|7711.8|7705.8|0
1654047680000|2022-06-01 01:41:20|7710.8|7704.8|7710.1|7704.1|7710.8|7704.8|7710.1|7704.1|4
1654047700000|2022-06-01 01:41:40|7709.9|7703.9|7709.4|7703.4|7709.9|7703.9|7709.4|7703.4|0
1654047710000|2022-06-01 01:41:50|7709.6|7703.6|7710.2|7704.2|7710.2|7704.2|7709.6|7703.6|0
1654047720000|2022-06-01 01:42:00|7709.9|7703.9|7710.2|7704.2|7710.2|7704.2|7709.9|7703.9|0
1654047730000|2022-06-01 01:42:10|7710.4|7704.4|7710.2|7704.2|7710.4|7704.4|7710.2|7704.2|0
1654047740000|2022-06-01 01:42:20|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654047780000|2022-06-01 01:43:00|7709.5|7703.5|7707|7701|7709.5|7703.5|7707|7701|2
1654047800000|2022-06-01 01:43:20|7708.1|7702.1|7707.5|7701.5|7708.1|7702.1|7707.5|7701.5|7
1654047810000|2022-06-01 01:43:30|7707.2|7701.2|7707.2|7701.2|7707.2|7701.2|7707.2|7701.2|1
1654047820000|2022-06-01 01:43:40|7706.5|7700.5|7706.3|7700.3|7706.5|7700.5|7706.3|7700.3|1
1654047830000|2022-06-01 01:43:50|7705.2|7699.2|7704.9|7698.9|7705.2|7699.2|7704.9|7698.9|1
1654047840000|2022-06-01 01:44:00|7704.7|7698.7|7703.9|7697.9|7704.7|7698.7|7703.9|7697.9|0
1654047850000|2022-06-01 01:44:10|7703.7|7697.7|7703.9|7697.9|7703.9|7697.9|7703.7|7697.7|0
1654047860000|2022-06-01 01:44:20|7704.1|7698.1|7705.5|7699.5|7705.5|7699.5|7704.1|7698.1|0
1654047870000|2022-06-01 01:44:30|7706|7700|7705.2|7699.2|7706.2|7700.2|7705.2|7699.2|1
1654047880000|2022-06-01 01:44:40|7704.9|7698.9|7704.5|7698.5|7704.9|7698.9|7704.5|7698.5|0
1654047890000|2022-06-01 01:44:50|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|1
1654047910000|2022-06-01 01:45:10|7704.9|7698.9|7704.9|7698.9|7705.1|7699.1|7704.9|7698.9|0
1654047920000|2022-06-01 01:45:20|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|0
1654047930000|2022-06-01 01:45:30|7704.5|7698.5|7704.7|7698.7|7704.7|7698.7|7704.5|7698.5|0
1654047940000|2022-06-01 01:45:40|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|0
1654047970000|2022-06-01 01:46:10|7706.9|7700.9|7706.4|7700.4|7707.6|7701.6|7706.4|7700.4|4
1654047980000|2022-06-01 01:46:20|7706.1|7700.1|7705.7|7699.7|7706.1|7700.1|7705.7|7699.7|0
1654047990000|2022-06-01 01:46:30|7706|7700|7706.2|7700.2|7706.2|7700.2|7706|7700|0
1654048000000|2022-06-01 01:46:40|7706.5|7700.5|7706.5|7700.5|7707.4|7701.4|7706.5|7700.5|1
1654048010000|2022-06-01 01:46:50|7706.2|7700.2|7707.4|7701.4|7707.4|7701.4|7706.2|7700.2|1
1654048020000|2022-06-01 01:47:00|7707.1|7701.1|7706.7|7700.7|7707.1|7701.1|7706.7|7700.7|0
1654048030000|2022-06-01 01:47:10|7706.1|7700.1|7706.2|7700.2|7706.2|7700.2|7705.7|7699.7|0
1654048040000|2022-06-01 01:47:20|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|0
1654048050000|2022-06-01 01:47:30|7706.7|7700.7|7706.4|7700.4|7706.7|7700.7|7706.4|7700.4|0
1654048090000|2022-06-01 01:48:10|7706.7|7700.7|7706.9|7700.9|7706.9|7700.9|7706.4|7700.4|0
1654048100000|2022-06-01 01:48:20|7707.1|7701.1|7707.4|7701.4|7707.4|7701.4|7707.1|7701.1|0
1654048110000|2022-06-01 01:48:30|7707.1|7701.1|7706.4|7700.4|7707.1|7701.1|7706.4|7700.4|0
1654048120000|2022-06-01 01:48:40|7706.9|7700.9|7707.4|7701.4|7707.4|7701.4|7706.9|7700.9|0
1654048130000|2022-06-01 01:48:50|7707.1|7701.1|7707.5|7701.5|7707.8|7701.8|7707.1|7701.1|1
1654048140000|2022-06-01 01:49:00|7706.3|7700.3|7706.7|7700.7|7706.7|7700.7|7706.3|7700.3|0
1654048150000|2022-06-01 01:49:10|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|0
1654048160000|2022-06-01 01:49:20|7705.9|7699.9|7706.2|7700.2|7706.2|7700.2|7705.9|7699.9|0
1654048180000|2022-06-01 01:49:40|7705.6|7699.6|7705.4|7699.4|7705.6|7699.6|7705.4|7699.4|0
1654048200000|2022-06-01 01:50:00|7705.6|7699.6|7705.9|7699.9|7705.9|7699.9|7705.4|7699.4|0
1654048210000|2022-06-01 01:50:10|7705.8|7699.8|7706.8|7700.8|7706.8|7700.8|7705.8|7699.8|1
1654048220000|2022-06-01 01:50:20|7707.1|7701.1|7705.8|7699.8|7707.5|7701.5|7705.8|7699.8|0
1654048250000|2022-06-01 01:50:50|7706|7700|7707|7701|7707|7701|7706|7700|0
1654048260000|2022-06-01 01:51:00|7706.8|7700.8|7706.1|7700.1|7706.8|7700.8|7706.1|7700.1|0
1654048270000|2022-06-01 01:51:10|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|0
1654048280000|2022-06-01 01:51:20|7705.7|7699.7|7704.9|7698.9|7705.7|7699.7|7704.9|7698.9|0
1654048300000|2022-06-01 01:51:40|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|1
1654048310000|2022-06-01 01:51:50|7704.3|7698.3|7705.8|7699.8|7705.8|7699.8|7704.3|7698.3|1
1654048320000|2022-06-01 01:52:00|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|0
1654048340000|2022-06-01 01:52:20|7705.5|7699.5|7705.1|7699.1|7705.5|7699.5|7705.1|7699.1|0
1654048360000|2022-06-01 01:52:40|7705.6|7699.6|7706|7700|7706.1|7700.1|7705.6|7699.6|0
1654048370000|2022-06-01 01:52:50|7706.3|7700.3|7707.3|7701.3|7707.3|7701.3|7706.3|7700.3|0
1654048380000|2022-06-01 01:53:00|7707|7701|7706.5|7700.5|7707|7701|7706.5|7700.5|0
1654048400000|2022-06-01 01:53:20|7705.6|7699.6|7705.5|7699.5|7705.6|7699.6|7704.9|7698.9|1
1654048430000|2022-06-01 01:53:50|7706.8|7700.8|7706.8|7700.8|7706.8|7700.8|7706.8|7700.8|0
1654048440000|2022-06-01 01:54:00|7706.2|7700.2|7706.5|7700.5|7706.8|7700.8|7706.2|7700.2|0
1654048450000|2022-06-01 01:54:10|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|0
1654048470000|2022-06-01 01:54:30|7705.5|7699.5|7705.5|7699.5|7705.5|7699.5|7705.5|7699.5|0
1654048480000|2022-06-01 01:54:40|7705.8|7699.8|7706.2|7700.2|7706.8|7700.8|7705.8|7699.8|0
1654048490000|2022-06-01 01:54:50|7706.4|7700.4|7707.9|7701.9|7707.9|7701.9|7706.4|7700.4|0
1654048500000|2022-06-01 01:55:00|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|7707.9|7701.9|0
1654048510000|2022-06-01 01:55:10|7708.9|7702.9|7708.5|7702.5|7708.9|7702.9|7708.5|7702.5|3
1654048520000|2022-06-01 01:55:20|7708.7|7702.7|7709.4|7703.4|7709.4|7703.4|7708.7|7702.7|0
1654048530000|2022-06-01 01:55:30|7709.2|7703.2|7709.4|7703.4|7709.4|7703.4|7709|7703|1
1654048540000|2022-06-01 01:55:40|7709.2|7703.2|7709.2|7703.2|7709.4|7703.4|7709.2|7703.2|0
1654048550000|2022-06-01 01:55:50|7709.4|7703.4|7709.2|7703.2|7709.4|7703.4|7709.2|7703.2|0
1654048560000|2022-06-01 01:56:00|7709.4|7703.4|7709.4|7703.4|7709.4|7703.4|7709.2|7703.2|0
1654048570000|2022-06-01 01:56:10|7710.2|7704.2|7710|7704|7710.6|7704.6|7709.4|7703.4|2
1654048580000|2022-06-01 01:56:20|7710.3|7704.3|7713.3|7707.3|7713.5|7707.5|7710.3|7704.3|0
1654048620000|2022-06-01 01:57:00|7713.1|7707.1|7712.9|7706.9|7713.1|7707.1|7712.9|7706.9|0
1654048630000|2022-06-01 01:57:10|7713.1|7707.1|7713.3|7707.3|7713.3|7707.3|7713.1|7707.1|0
1654048640000|2022-06-01 01:57:20|7713.1|7707.1|7712.9|7706.9|7713.1|7707.1|7712.9|7706.9|0
1654048650000|2022-06-01 01:57:30|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654048660000|2022-06-01 01:57:40|7713.1|7707.1|7712.9|7706.9|7713.1|7707.1|7712.9|7706.9|1
1654048670000|2022-06-01 01:57:50|7712.6|7706.6|7712.9|7706.9|7712.9|7706.9|7712.6|7706.6|0
1654048680000|2022-06-01 01:58:00|7712.6|7706.6|7711.9|7705.9|7712.6|7706.6|7711.4|7705.4|0
1654048690000|2022-06-01 01:58:10|7711.6|7705.6|7711.4|7705.4|7711.6|7705.6|7711.1|7705.1|1
1654048700000|2022-06-01 01:58:20|7710.9|7704.9|7709.6|7703.6|7710.9|7704.9|7709.1|7703.1|1
1654048710000|2022-06-01 01:58:30|7709.4|7703.4|7709.1|7703.1|7709.6|7703.6|7709.1|7703.1|0
1654048720000|2022-06-01 01:58:40|7709.6|7703.6|7709.4|7703.4|7709.6|7703.6|7709.1|7703.1|0
1654048730000|2022-06-01 01:58:50|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|0
1654048740000|2022-06-01 01:59:00|7709.9|7703.9|7709.6|7703.6|7709.9|7703.9|7709.4|7703.4|2
1654048750000|2022-06-01 01:59:10|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|0
1654048770000|2022-06-01 01:59:30|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|0
1654048800000|2022-06-01 02:00:00|7710.2|7704.2|7708.4|7702.4|7710.2|7704.2|7708.4|7702.4|0
1654048810000|2022-06-01 02:00:10|7708.6|7702.6|7708.6|7702.6|7709.1|7703.1|7708.6|7702.6|1
1654048820000|2022-06-01 02:00:20|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|1
1654048840000|2022-06-01 02:00:40|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|0
1654048850000|2022-06-01 02:00:50|7710.2|7704.2|7710.4|7704.4|7710.4|7704.4|7710.2|7704.2|0
1654048860000|2022-06-01 02:01:00|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654048870000|2022-06-01 02:01:10|7708.5|7702.5|7708.1|7702.1|7708.5|7702.5|7708.1|7702.1|2
1654048880000|2022-06-01 02:01:20|7707.5|7701.5|7707.2|7701.2|7707.5|7701.5|7707.2|7701.2|0
1654048890000|2022-06-01 02:01:30|7707|7701|7707|7701|7707|7701|7707|7701|0
1654048900000|2022-06-01 02:01:40|7707.3|7701.3|7709.5|7703.5|7709.5|7703.5|7707.3|7701.3|1
1654048910000|2022-06-01 02:01:50|7708.7|7702.7|7708.5|7702.5|7708.7|7702.7|7708.5|7702.5|0
1654048920000|2022-06-01 02:02:00|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|1
1654048930000|2022-06-01 02:02:10|7707.2|7701.2|7706.6|7700.6|7707.2|7701.2|7706.6|7700.6|0
1654048950000|2022-06-01 02:02:30|7706.9|7700.9|7706.6|7700.6|7706.9|7700.9|7706.6|7700.6|0
1654048970000|2022-06-01 02:02:50|7707.1|7701.1|7708.3|7702.3|7708.9|7702.9|7707.1|7701.1|1
1654048980000|2022-06-01 02:03:00|7708.1|7702.1|7708.1|7702.1|7708.3|7702.3|7708.1|7702.1|0
1654049000000|2022-06-01 02:03:20|7707.9|7701.9|7708.3|7702.3|7708.3|7702.3|7707.9|7701.9|0
1654049020000|2022-06-01 02:03:40|7708.5|7702.5|7708.7|7702.7|7708.7|7702.7|7708.5|7702.5|0
1654049030000|2022-06-01 02:03:50|7708.9|7702.9|7709.6|7703.6|7709.6|7703.6|7708.9|7702.9|0
1654049040000|2022-06-01 02:04:00|7709.3|7703.3|7709.6|7703.6|7709.6|7703.6|7709.1|7703.1|0
1654049050000|2022-06-01 02:04:10|7708.9|7702.9|7708.9|7702.9|7708.9|7702.9|7708.9|7702.9|0
1654049070000|2022-06-01 02:04:30|7709.4|7703.4|7709.4|7703.4|7709.4|7703.4|7709.4|7703.4|1
1654049080000|2022-06-01 02:04:40|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|0
1654049090000|2022-06-01 02:04:50|7709.4|7703.4|7709.4|7703.4|7709.6|7703.6|7709.1|7703.1|10
1654049100000|2022-06-01 02:05:00|7709.7|7703.7|7710.8|7704.8|7710.8|7704.8|7709.7|7703.7|1
1654049110000|2022-06-01 02:05:10|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|1
1654049120000|2022-06-01 02:05:20|7709.9|7703.9|7710.1|7704.1|7710.1|7704.1|7709.9|7703.9|0
1654049130000|2022-06-01 02:05:30|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|0
1654049150000|2022-06-01 02:05:50|7710|7704|7711.2|7705.2|7711.2|7705.2|7710|7704|1
1654049160000|2022-06-01 02:06:00|7712|7706|7712|7706|7712|7706|7712|7706|0
1654049170000|2022-06-01 02:06:10|7710.2|7704.2|7710.3|7704.3|7710.8|7704.8|7710.2|7704.2|5
1654049180000|2022-06-01 02:06:20|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|7710.5|7704.5|0
1654049220000|2022-06-01 02:07:00|7710.3|7704.3|7710.8|7704.8|7710.8|7704.8|7709.8|7703.8|0
1654049240000|2022-06-01 02:07:20|7710.3|7704.3|7709.8|7703.8|7710.3|7704.3|7709.8|7703.8|1
1654049250000|2022-06-01 02:07:30|7710.3|7704.3|7711.4|7705.4|7711.4|7705.4|7710.3|7704.3|0
1654049260000|2022-06-01 02:07:40|7711.1|7705.1|7709.8|7703.8|7711.1|7705.1|7709|7703|0
1654049270000|2022-06-01 02:07:50|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|7709.3|7703.3|0
1654049280000|2022-06-01 02:08:00|7709.1|7703.1|7708.6|7702.6|7709.1|7703.1|7708.6|7702.6|0
1654049290000|2022-06-01 02:08:10|7708.4|7702.4|7705.3|7699.3|7708.4|7702.4|7705.3|7699.3|1
1654049300000|2022-06-01 02:08:20|7705.1|7699.1|7706.5|7700.5|7706.5|7700.5|7705.1|7699.1|1
1654049310000|2022-06-01 02:08:30|7706.9|7700.9|7706.5|7700.5|7706.9|7700.9|7706.5|7700.5|0
1654049320000|2022-06-01 02:08:40|7706.7|7700.7|7707.5|7701.5|7707.5|7701.5|7706.7|7700.7|0
1654049350000|2022-06-01 02:09:10|7707.7|7701.7|7708.4|7702.4|7708.4|7702.4|7707.7|7701.7|1
1654049400000|2022-06-01 02:10:00|7708|7702|7708.3|7702.3|7708.3|7702.3|7707.8|7701.8|0
1654049410000|2022-06-01 02:10:10|7708.5|7702.5|7710|7704|7710|7704|7708.5|7702.5|1
1654049420000|2022-06-01 02:10:20|7710.6|7704.6|7710|7704|7711.2|7705.2|7709.8|7703.8|1
1654049430000|2022-06-01 02:10:30|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|1
1654049440000|2022-06-01 02:10:40|7711|7705|7711|7705|7711.2|7705.2|7711|7705|0
1654049450000|2022-06-01 02:10:50|7711.2|7705.2|7711.4|7705.4|7711.4|7705.4|7711.2|7705.2|0
1654049470000|2022-06-01 02:11:10|7711.2|7705.2|7711.2|7705.2|7711.2|7705.2|7710.5|7704.5|1
1654049480000|2022-06-01 02:11:20|7711|7705|7712.2|7706.2|7713|7707|7710.4|7704.4|5
1654049490000|2022-06-01 02:11:30|7712.7|7706.7|7713.4|7707.4|7713.4|7707.4|7712.7|7706.7|0
1654049500000|2022-06-01 02:11:40|7713.2|7707.2|7713.1|7707.1|7713.2|7707.2|7712.9|7706.9|0
1654049510000|2022-06-01 02:11:50|7713.2|7707.2|7713.7|7707.7|7713.7|7707.7|7712.9|7706.9|0
1654049520000|2022-06-01 02:12:00|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|0
1654049530000|2022-06-01 02:12:10|7714.7|7708.7|7714.5|7708.5|7714.7|7708.7|7714.5|7708.5|0
1654049540000|2022-06-01 02:12:20|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|0
1654049550000|2022-06-01 02:12:30|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|0
1654049560000|2022-06-01 02:12:40|7714.7|7708.7|7714.1|7708.1|7714.7|7708.7|7714.1|7708.1|0
1654049570000|2022-06-01 02:12:50|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|0
1654049580000|2022-06-01 02:13:00|7714.1|7708.1|7714.1|7708.1|7714.1|7708.1|7714.1|7708.1|0
1654049600000|2022-06-01 02:13:20|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|0
1654049610000|2022-06-01 02:13:30|7713.7|7707.7|7713.5|7707.5|7713.7|7707.7|7713.5|7707.5|0
1654049620000|2022-06-01 02:13:40|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7712.7|7706.7|1
1654049650000|2022-06-01 02:14:10|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|0
1654049680000|2022-06-01 02:14:40|7714.8|7708.8|7714.5|7708.5|7714.8|7708.8|7714.5|7708.5|0
1654049690000|2022-06-01 02:14:50|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|7715.2|7709.2|1
1654049700000|2022-06-01 02:15:00|7715.9|7709.9|7716.7|7710.7|7717.5|7711.5|7715.8|7709.8|5
1654049710000|2022-06-01 02:15:10|7715.5|7709.5|7715.3|7709.3|7715.5|7709.5|7715.3|7709.3|1
1654049740000|2022-06-01 02:15:40|7715.1|7709.1|7714.3|7708.3|7715.1|7709.1|7714.3|7708.3|0
1654049750000|2022-06-01 02:15:50|7714.1|7708.1|7714.1|7708.1|7714.1|7708.1|7714.1|7708.1|0
1654049790000|2022-06-01 02:16:30|7714.3|7708.3|7715.8|7709.8|7715.8|7709.8|7714.3|7708.3|0
1654049800000|2022-06-01 02:16:40|7715.5|7709.5|7715.5|7709.5|7715.5|7709.5|7715.5|7709.5|0
1654049810000|2022-06-01 02:16:50|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|0
1654049820000|2022-06-01 02:17:00|7715.3|7709.3|7714.3|7708.3|7715.3|7709.3|7714.3|7708.3|0
1654049830000|2022-06-01 02:17:10|7714|7708|7714|7708|7714|7708|7714|7708|0
1654049840000|2022-06-01 02:17:20|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|0
1654049850000|2022-06-01 02:17:30|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654049860000|2022-06-01 02:17:40|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|7713.8|7707.8|0
1654049880000|2022-06-01 02:18:00|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654049890000|2022-06-01 02:18:10|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|0
1654049910000|2022-06-01 02:18:30|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|0
1654049930000|2022-06-01 02:18:50|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|0
1654049940000|2022-06-01 02:19:00|7714.1|7708.1|7714.9|7708.9|7714.9|7708.9|7713.8|7707.8|7
1654049970000|2022-06-01 02:19:30|7714|7708|7713.6|7707.6|7714.3|7708.3|7713.6|7707.6|5
1654050000000|2022-06-01 02:20:00|7713.3|7707.3|7713.1|7707.1|7713.3|7707.3|7713.1|7707.1|0
1654050050000|2022-06-01 02:20:50|7713.4|7707.4|7714.1|7708.1|7714.1|7708.1|7713.4|7707.4|0
1654050060000|2022-06-01 02:21:00|7714.9|7708.9|7715.2|7709.2|7715.2|7709.2|7714.7|7708.7|2
1654050080000|2022-06-01 02:21:20|7715.5|7709.5|7717.6|7711.6|7719|7713|7715.5|7709.5|10
1654050090000|2022-06-01 02:21:30|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|0
1654050100000|2022-06-01 02:21:40|7717.1|7711.1|7717.1|7711.1|7717.1|7711.1|7717.1|7711.1|0
1654050120000|2022-06-01 02:22:00|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|7717.1|7711.1|5
1654050130000|2022-06-01 02:22:10|7716.9|7710.9|7716.9|7710.9|7716.9|7710.9|7716.9|7710.9|7
1654050150000|2022-06-01 02:22:30|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|0
1654050190000|2022-06-01 02:23:10|7717.1|7711.1|7717.1|7711.1|7717.1|7711.1|7717.1|7711.1|0
1654050230000|2022-06-01 02:23:50|7716.9|7710.9|7717.2|7711.2|7717.2|7711.2|7716.6|7710.6|2
1654050240000|2022-06-01 02:24:00|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|1
1654050270000|2022-06-01 02:24:30|7713.5|7707.5|7713.7|7707.7|7713.7|7707.7|7713.5|7707.5|4
1654050280000|2022-06-01 02:24:40|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|7713.5|7707.5|0
1654050360000|2022-06-01 02:26:00|7713.3|7707.3|7714.8|7708.8|7714.8|7708.8|7713.3|7707.3|1
1654050400000|2022-06-01 02:26:40|7714.5|7708.5|7714.8|7708.8|7714.8|7708.8|7714.5|7708.5|0
1654050410000|2022-06-01 02:26:50|7715|7709|7715|7709|7715|7709|7715|7709|0
1654050420000|2022-06-01 02:27:00|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|0
1654050450000|2022-06-01 02:27:30|7715|7709|7715|7709|7715|7709|7715|7709|0
1654050470000|2022-06-01 02:27:50|7715.3|7709.3|7717|7711|7717|7711|7715.3|7709.3|1
1654050480000|2022-06-01 02:28:00|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|0
1654050490000|2022-06-01 02:28:10|7716.4|7710.4|7716.7|7710.7|7717|7711|7716.1|7710.1|0
1654050530000|2022-06-01 02:28:50|7716.5|7710.5|7715.5|7709.5|7716.8|7710.8|7715.4|7709.4|0
1654050540000|2022-06-01 02:29:00|7715.3|7709.3|7715.5|7709.5|7715.5|7709.5|7715|7709|0
1654050550000|2022-06-01 02:29:10|7715.3|7709.3|7715.1|7709.1|7715.3|7709.3|7715.1|7709.1|0
1654050560000|2022-06-01 02:29:20|7714.8|7708.8|7714.3|7708.3|7714.8|7708.8|7714|7708|0
1654050570000|2022-06-01 02:29:30|7714.1|7708.1|7714.5|7708.5|7714.5|7708.5|7714.1|7708.1|1
1654050580000|2022-06-01 02:29:40|7714.3|7708.3|7714.5|7708.5|7714.5|7708.5|7714.3|7708.3|0
1654050600000|2022-06-01 02:30:00|7714.7|7708.7|7715.4|7709.4|7716.3|7710.3|7713.5|7707.5|2
1654050610000|2022-06-01 02:30:10|7715.3|7709.3|7717.5|7711.5|7717.6|7711.6|7715.3|7709.3|0
1654050630000|2022-06-01 02:30:30|7716.9|7710.9|7716.1|7710.1|7717.6|7711.6|7716.1|7710.1|1
1654050640000|2022-06-01 02:30:40|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|0
1654050650000|2022-06-01 02:30:50|7717|7711|7715.3|7709.3|7717|7711|7715.3|7709.3|1
1654050660000|2022-06-01 02:31:00|7715|7709|7715.5|7709.5|7715.5|7709.5|7715|7709|0
1654050670000|2022-06-01 02:31:10|7715.8|7709.8|7716.3|7710.3|7716.6|7710.6|7715.8|7709.8|0
1654050680000|2022-06-01 02:31:20|7715.8|7709.8|7714.5|7708.5|7715.8|7709.8|7714.5|7708.5|2
1654050690000|2022-06-01 02:31:30|7714.8|7708.8|7714.8|7708.8|7715.3|7709.3|7714.8|7708.8|0
1654050700000|2022-06-01 02:31:40|7715|7709|7715.1|7709.1|7715.3|7709.3|7714.8|7708.8|0
1654050710000|2022-06-01 02:31:50|7715|7709|7715|7709|7715|7709|7715|7709|0
1654050720000|2022-06-01 02:32:00|7715.6|7709.6|7714.5|7708.5|7715.6|7709.6|7714.5|7708.5|0
1654050730000|2022-06-01 02:32:10|7714.3|7708.3|7714.8|7708.8|7714.8|7708.8|7714.1|7708.1|1
1654050740000|2022-06-01 02:32:20|7714.1|7708.1|7715|7709|7715.5|7709.5|7714.1|7708.1|2
1654050750000|2022-06-01 02:32:30|7715.2|7709.2|7715.5|7709.5|7715.5|7709.5|7715.2|7709.2|0
1654050760000|2022-06-01 02:32:40|7715.7|7709.7|7715.7|7709.7|7716.2|7710.2|7715.7|7709.7|0
1654050780000|2022-06-01 02:33:00|7716.7|7710.7|7715.9|7709.9|7716.7|7710.7|7715.6|7709.6|2
1654050790000|2022-06-01 02:33:10|7716.2|7710.2|7715.5|7709.5|7716.2|7710.2|7715.5|7709.5|0
1654050800000|2022-06-01 02:33:20|7715.8|7709.8|7715.5|7709.5|7715.8|7709.8|7715.5|7709.5|0
1654050810000|2022-06-01 02:33:30|7716.3|7710.3|7715.2|7709.2|7716.3|7710.3|7715.2|7709.2|1
1654050840000|2022-06-01 02:34:00|7715.4|7709.4|7713.7|7707.7|7715.4|7709.4|7713.7|7707.7|1
1654050850000|2022-06-01 02:34:10|7713.5|7707.5|7713.3|7707.3|7713.5|7707.5|7713.3|7707.3|0
1654050860000|2022-06-01 02:34:20|7713.5|7707.5|7714.1|7708.1|7714.4|7708.4|7713.5|7707.5|0
1654050870000|2022-06-01 02:34:30|7713.9|7707.9|7713.4|7707.4|7713.9|7707.9|7713.4|7707.4|0
1654050880000|2022-06-01 02:34:40|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|2
1654050890000|2022-06-01 02:34:50|7713.7|7707.7|7713.8|7707.8|7714|7708|7713.6|7707.6|1
1654050900000|2022-06-01 02:35:00|7713.6|7707.6|7713.6|7707.6|7713.6|7707.6|7713.6|7707.6|0
1654050920000|2022-06-01 02:35:20|7713|7707|7713|7707|7713|7707|7713|7707|0
1654050930000|2022-06-01 02:35:30|7712.8|7706.8|7712.5|7706.5|7712.8|7706.8|7712.5|7706.5|0
1654050940000|2022-06-01 02:35:40|7712.8|7706.8|7713.4|7707.4|7713.4|7707.4|7712.8|7706.8|0
1654050950000|2022-06-01 02:35:50|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|0
1654050960000|2022-06-01 02:36:00|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654050970000|2022-06-01 02:36:10|7713.9|7707.9|7712.9|7706.9|7713.9|7707.9|7712.9|7706.9|1
1654050980000|2022-06-01 02:36:20|7712.6|7706.6|7711.2|7705.2|7712.6|7706.6|7711.2|7705.2|4
1654050990000|2022-06-01 02:36:30|7711|7705|7711|7705|7711|7705|7711|7705|1
1654051000000|2022-06-01 02:36:40|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654051010000|2022-06-01 02:36:50|7712.7|7706.7|7712.9|7706.9|7712.9|7706.9|7712.4|7706.4|1
1654051070000|2022-06-01 02:37:50|7712.6|7706.6|7714.7|7708.7|7714.7|7708.7|7712.6|7706.6|4
1654051080000|2022-06-01 02:38:00|7715.3|7709.3|7714.7|7708.7|7715.3|7709.3|7714.7|7708.7|1
1654051090000|2022-06-01 02:38:10|7713.8|7707.8|7713.6|7707.6|7713.8|7707.8|7713.6|7707.6|0
1654051100000|2022-06-01 02:38:20|7713.8|7707.8|7712.8|7706.8|7713.8|7707.8|7712.8|7706.8|1
1654051110000|2022-06-01 02:38:30|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|0
1654051120000|2022-06-01 02:38:40|7713.6|7707.6|7713.4|7707.4|7713.6|7707.6|7713.4|7707.4|0
1654051130000|2022-06-01 02:38:50|7714.6|7708.6|7714.6|7708.6|7714.6|7708.6|7714.6|7708.6|1
1654051140000|2022-06-01 02:39:00|7714|7708|7714.4|7708.4|7714.4|7708.4|7714|7708|0
1654051160000|2022-06-01 02:39:20|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|0
1654051170000|2022-06-01 02:39:30|7714.7|7708.7|7714.9|7708.9|7714.9|7708.9|7714.7|7708.7|0
1654051180000|2022-06-01 02:39:40|7714.7|7708.7|7714.4|7708.4|7714.7|7708.7|7714.4|7708.4|0
1654051190000|2022-06-01 02:39:50|7714.2|7708.2|7714|7708|7714.2|7708.2|7714|7708|0
1654051200000|2022-06-01 02:40:00|7713.8|7707.8|7713.6|7707.6|7713.8|7707.8|7713.6|7707.6|1
1654051210000|2022-06-01 02:40:10|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|0
1654051220000|2022-06-01 02:40:20|7713.1|7707.1|7713.6|7707.6|7713.6|7707.6|7712.8|7706.8|0
1654051250000|2022-06-01 02:40:50|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|0
1654051260000|2022-06-01 02:41:00|7713.1|7707.1|7713.4|7707.4|7713.4|7707.4|7712.9|7706.9|0
1654051280000|2022-06-01 02:41:20|7713.6|7707.6|7714.2|7708.2|7714.4|7708.4|7713.6|7707.6|1
1654051310000|2022-06-01 02:41:50|7714.8|7708.8|7715.2|7709.2|7715.7|7709.7|7714.8|7708.8|0
1654051320000|2022-06-01 02:42:00|7715|7709|7715.2|7709.2|7715.2|7709.2|7714.7|7708.7|1
1654051330000|2022-06-01 02:42:10|7715|7709|7715.9|7709.9|7715.9|7709.9|7715|7709|1
1654051340000|2022-06-01 02:42:20|7715.7|7709.7|7715.7|7709.7|7715.7|7709.7|7715.7|7709.7|0
1654051350000|2022-06-01 02:42:30|7715.5|7709.5|7715.2|7709.2|7715.5|7709.5|7714.5|7708.5|2
1654051380000|2022-06-01 02:43:00|7714.9|7708.9|7715.7|7709.7|7715.7|7709.7|7714.9|7708.9|1
1654051390000|2022-06-01 02:43:10|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|0
1654051450000|2022-06-01 02:44:10|7715.7|7709.7|7714.7|7708.7|7715.7|7709.7|7714.4|7708.4|0
1654051470000|2022-06-01 02:44:30|7714.4|7708.4|7715.9|7709.9|7715.9|7709.9|7714.4|7708.4|0
1654051480000|2022-06-01 02:44:40|7715.7|7709.7|7715.9|7709.9|7715.9|7709.9|7715.7|7709.7|0
1654051500000|2022-06-01 02:45:00|7716.1|7710.1|7716.4|7710.4|7716.9|7710.9|7716.1|7710.1|1
1654051510000|2022-06-01 02:45:10|7716.6|7710.6|7719.2|7713.2|7719.2|7713.2|7716.6|7710.6|1
1654051520000|2022-06-01 02:45:20|7719.4|7713.4|7718.7|7712.7|7719.7|7713.7|7718.7|7712.7|13
1654051530000|2022-06-01 02:45:30|7719.2|7713.2|7718.7|7712.7|7719.8|7713.8|7718.7|7712.7|4
1654051550000|2022-06-01 02:45:50|7719.2|7713.2|7719.8|7713.8|7720.8|7714.8|7718.7|7712.7|5
1654051560000|2022-06-01 02:46:00|7719.3|7713.3|7721.7|7715.7|7723.3|7717.3|7719.3|7713.3|1
1654051570000|2022-06-01 02:46:10|7722|7716|7722.3|7716.3|7722.3|7716.3|7721.7|7715.7|0
1654051580000|2022-06-01 02:46:20|7721.9|7715.9|7723.5|7717.5|7723.5|7717.5|7721.7|7715.7|1
1654051600000|2022-06-01 02:46:40|7724.5|7718.5|7723.7|7717.7|7724.5|7718.5|7723.7|7717.7|0
1654051640000|2022-06-01 02:47:20|7722.2|7716.2|7721.5|7715.5|7722.2|7716.2|7721.5|7715.5|0
1654051650000|2022-06-01 02:47:30|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|0
1654051660000|2022-06-01 02:47:40|7721|7715|7721.4|7715.4|7721.4|7715.4|7720.7|7714.7|0
1654051700000|2022-06-01 02:48:20|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|0
1654051710000|2022-06-01 02:48:30|7720.9|7714.9|7720.2|7714.2|7720.9|7714.9|7720.2|7714.2|1
1654051720000|2022-06-01 02:48:40|7720|7714|7720.4|7714.4|7720.4|7714.4|7720|7714|1
1654051750000|2022-06-01 02:49:10|7721.4|7715.4|7721.4|7715.4|7722.2|7716.2|7721.4|7715.4|1
1654051760000|2022-06-01 02:49:20|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654051770000|2022-06-01 02:49:30|7721.4|7715.4|7721.1|7715.1|7721.4|7715.4|7721.1|7715.1|0
1654051780000|2022-06-01 02:49:40|7720.9|7714.9|7719.8|7713.8|7720.9|7714.9|7719.8|7713.8|2
1654051790000|2022-06-01 02:49:50|7719.5|7713.5|7720|7714|7720|7714|7719.5|7713.5|0
1654051800000|2022-06-01 02:50:00|7719.8|7713.8|7719|7713|7719.8|7713.8|7719|7713|0
1654051810000|2022-06-01 02:50:10|7719.2|7713.2|7716.7|7710.7|7719.2|7713.2|7716.7|7710.7|1
1654051820000|2022-06-01 02:50:20|7716.5|7710.5|7716.7|7710.7|7716.7|7710.7|7715.7|7709.7|0
1654051830000|2022-06-01 02:50:30|7717|7711|7716.7|7710.7|7717|7711|7716.7|7710.7|0
1654051850000|2022-06-01 02:50:50|7717.2|7711.2|7716.2|7710.2|7717.2|7711.2|7716.2|7710.2|0
1654051860000|2022-06-01 02:51:00|7716.5|7710.5|7716.2|7710.2|7716.5|7710.5|7716.2|7710.2|0
1654051870000|2022-06-01 02:51:10|7715.6|7709.6|7715|7709|7715.6|7709.6|7715|7709|0
1654051880000|2022-06-01 02:51:20|7714.8|7708.8|7714.9|7708.9|7714.9|7708.9|7714.3|7708.3|2
1654051900000|2022-06-01 02:51:40|7715.1|7709.1|7715.9|7709.9|7715.9|7709.9|7715.1|7709.1|0
1654051910000|2022-06-01 02:51:50|7715.6|7709.6|7715.4|7709.4|7715.6|7709.6|7715.4|7709.4|0
1654051920000|2022-06-01 02:52:00|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|0
1654051930000|2022-06-01 02:52:10|7715.9|7709.9|7717.4|7711.4|7717.9|7711.9|7715.9|7709.9|0
1654051940000|2022-06-01 02:52:20|7717.2|7711.2|7718.6|7712.6|7718.6|7712.6|7717.2|7711.2|3
1654051950000|2022-06-01 02:52:30|7718.4|7712.4|7720|7714|7720|7714|7718.4|7712.4|0
1654051960000|2022-06-01 02:52:40|7719.7|7713.7|7719.7|7713.7|7719.7|7713.7|7719.7|7713.7|0
1654051990000|2022-06-01 02:53:10|7718.4|7712.4|7717.7|7711.7|7718.4|7712.4|7717.7|7711.7|0
1654052000000|2022-06-01 02:53:20|7718|7712|7717.9|7711.9|7718|7712|7717.9|7711.9|0
1654052010000|2022-06-01 02:53:30|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1654052020000|2022-06-01 02:53:40|7717|7711|7717.2|7711.2|7717.7|7711.7|7717|7711|0
1654052030000|2022-06-01 02:53:50|7717.5|7711.5|7717.2|7711.2|7717.5|7711.5|7717.2|7711.2|0
1654052040000|2022-06-01 02:54:00|7717|7711|7717|7711|7717|7711|7717|7711|0
1654052050000|2022-06-01 02:54:10|7717.5|7711.5|7717.7|7711.7|7718.2|7712.2|7717.2|7711.2|1
1654052070000|2022-06-01 02:54:30|7717.9|7711.9|7719.5|7713.5|7719.5|7713.5|7717.9|7711.9|0
1654052080000|2022-06-01 02:54:40|7718.7|7712.7|7719.5|7713.5|7719.5|7713.5|7718.7|7712.7|0
1654052090000|2022-06-01 02:54:50|7719.7|7713.7|7719.5|7713.5|7719.7|7713.7|7719.5|7713.5|0
1654052100000|2022-06-01 02:55:00|7719.3|7713.3|7718.4|7712.4|7719.3|7713.3|7718.2|7712.2|0
1654052110000|2022-06-01 02:55:10|7719.2|7713.2|7719|7713|7719.2|7713.2|7719|7713|0
1654052120000|2022-06-01 02:55:20|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|0
1654052130000|2022-06-01 02:55:30|7719|7713|7718.2|7712.2|7719|7713|7718.2|7712.2|0
1654052150000|2022-06-01 02:55:50|7718|7712|7718|7712|7718|7712|7718|7712|0
1654052160000|2022-06-01 02:56:00|7718.2|7712.2|7719.7|7713.7|7719.7|7713.7|7718.2|7712.2|1
1654052200000|2022-06-01 02:56:40|7719.4|7713.4|7720.4|7714.4|7720.4|7714.4|7718.7|7712.7|0
1654052210000|2022-06-01 02:56:50|7720.9|7714.9|7720.7|7714.7|7720.9|7714.9|7720.7|7714.7|1
1654052220000|2022-06-01 02:57:00|7720.2|7714.2|7720.9|7714.9|7720.9|7714.9|7720.2|7714.2|0
1654052250000|2022-06-01 02:57:30|7721.4|7715.4|7721.9|7715.9|7721.9|7715.9|7721.4|7715.4|0
1654052260000|2022-06-01 02:57:40|7722.4|7716.4|7722.3|7716.3|7722.6|7716.6|7722.3|7716.3|0
1654052270000|2022-06-01 02:57:50|7722.6|7716.6|7722.8|7716.8|7722.8|7716.8|7722.3|7716.3|1
1654052280000|2022-06-01 02:58:00|7723.6|7717.6|7722.3|7716.3|7723.6|7717.6|7722.3|7716.3|1
1654052300000|2022-06-01 02:58:20|7722.8|7716.8|7724|7718|7724.3|7718.3|7722.1|7716.1|1
1654052310000|2022-06-01 02:58:30|7724.5|7718.5|7724|7718|7724.5|7718.5|7724|7718|0
1654052320000|2022-06-01 02:58:40|7723.5|7717.5|7723.3|7717.3|7723.5|7717.5|7723.3|7717.3|0
1654052340000|2022-06-01 02:59:00|7723.1|7717.1|7722.2|7716.2|7723.1|7717.1|7722.2|7716.2|0
1654052350000|2022-06-01 02:59:10|7721.7|7715.7|7721.5|7715.5|7721.7|7715.7|7721.5|7715.5|0
1654052370000|2022-06-01 02:59:30|7721.8|7715.8|7723.5|7717.5|7723.5|7717.5|7721.8|7715.8|1
1654052380000|2022-06-01 02:59:40|7723.8|7717.8|7723.5|7717.5|7723.8|7717.8|7722.8|7716.8|0
1654052390000|2022-06-01 02:59:50|7723.3|7717.3|7722.5|7716.5|7723.3|7717.3|7722.5|7716.5|0
1654052400000|2022-06-01 03:00:00|7722.3|7716.3|7722|7716|7722.3|7716.3|7721.2|7715.2|0
1654052410000|2022-06-01 03:00:10|7721.7|7715.7|7720.9|7714.9|7721.7|7715.7|7720.9|7714.9|1
1654052420000|2022-06-01 03:00:20|7720|7714|7719.3|7713.3|7720|7714|7719.3|7713.3|0
1654052430000|2022-06-01 03:00:30|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|0
1654052450000|2022-06-01 03:00:50|7719.6|7713.6|7719.3|7713.3|7719.6|7713.6|7719.3|7713.3|0
1654052460000|2022-06-01 03:01:00|7720.7|7714.7|7721.3|7715.3|7721.3|7715.3|7720.7|7714.7|1
1654052480000|2022-06-01 03:01:20|7720|7714|7719.8|7713.8|7720|7714|7719.8|7713.8|1
1654052500000|2022-06-01 03:01:40|7717.8|7711.8|7717.3|7711.3|7717.8|7711.8|7717.3|7711.3|1
1654052520000|2022-06-01 03:02:00|7717.6|7711.6|7719.1|7713.1|7719.1|7713.1|7717.6|7711.6|0
1654052530000|2022-06-01 03:02:10|7718.8|7712.8|7719.3|7713.3|7719.8|7713.8|7718.8|7712.8|1
1654052540000|2022-06-01 03:02:20|7719.5|7713.5|7718|7712|7719.8|7713.8|7718|7712|2
1654052550000|2022-06-01 03:02:30|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654052560000|2022-06-01 03:02:40|7719|7713|7719.3|7713.3|7719.3|7713.3|7719|7713|0
1654052580000|2022-06-01 03:03:00|7718.8|7712.8|7718.5|7712.5|7718.8|7712.8|7718.5|7712.5|0
1654052590000|2022-06-01 03:03:10|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654052600000|2022-06-01 03:03:20|7719.3|7713.3|7718.8|7712.8|7719.3|7713.3|7718.8|7712.8|0
1654052610000|2022-06-01 03:03:30|7719.3|7713.3|7719.8|7713.8|7719.8|7713.8|7719.3|7713.3|0
1654052620000|2022-06-01 03:03:40|7720.1|7714.1|7721.3|7715.3|7721.3|7715.3|7720.1|7714.1|1
1654052630000|2022-06-01 03:03:50|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7719.8|7713.8|1
1654052660000|2022-06-01 03:04:20|7721|7715|7721|7715|7721|7715|7721|7715|0
1654052670000|2022-06-01 03:04:30|7721.3|7715.3|7720.8|7714.8|7721.3|7715.3|7720.8|7714.8|0
1654052680000|2022-06-01 03:04:40|7720.6|7714.6|7720|7714|7721.8|7715.8|7720|7714|7
1654052690000|2022-06-01 03:04:50|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|0
1654052700000|2022-06-01 03:05:00|7719.3|7713.3|7718|7712|7719.3|7713.3|7718|7712|2
1654052730000|2022-06-01 03:05:30|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|0
1654052740000|2022-06-01 03:05:40|7717.3|7711.3|7717.3|7711.3|7717.8|7711.8|7717.3|7711.3|0
1654052760000|2022-06-01 03:06:00|7717.6|7711.6|7717.3|7711.3|7717.8|7711.8|7717.3|7711.3|0
1654052770000|2022-06-01 03:06:10|7717.1|7711.1|7716.8|7710.8|7717.1|7711.1|7716.8|7710.8|0
1654052780000|2022-06-01 03:06:20|7716.3|7710.3|7716.8|7710.8|7716.8|7710.8|7716.3|7710.3|0
1654052800000|2022-06-01 03:06:40|7716.3|7710.3|7715.3|7709.3|7716.8|7710.8|7715.3|7709.3|0
1654052810000|2022-06-01 03:06:50|7714.8|7708.8|7715.8|7709.8|7716.1|7710.1|7714.8|7708.8|1
1654052820000|2022-06-01 03:07:00|7716.3|7710.3|7717.3|7711.3|7717.3|7711.3|7716.3|7710.3|0
1654052850000|2022-06-01 03:07:30|7717.8|7711.8|7716.5|7710.5|7717.8|7711.8|7716.5|7710.5|0
1654052860000|2022-06-01 03:07:40|7716.9|7710.9|7718.3|7712.3|7718.3|7712.3|7716.9|7710.9|1
1654052870000|2022-06-01 03:07:50|7718.8|7712.8|7719.3|7713.3|7719.3|7713.3|7718.8|7712.8|1
1654052890000|2022-06-01 03:08:10|7718.8|7712.8|7718.6|7712.6|7718.8|7712.8|7718.6|7712.6|0
1654052900000|2022-06-01 03:08:20|7718.8|7712.8|7720.3|7714.3|7720.3|7714.3|7718.8|7712.8|1
1654052910000|2022-06-01 03:08:30|7719.8|7713.8|7719.8|7713.8|7720.3|7714.3|7719.8|7713.8|0
1654052920000|2022-06-01 03:08:40|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654052930000|2022-06-01 03:08:50|7720.1|7714.1|7720.3|7714.3|7720.3|7714.3|7719.8|7713.8|1
1654052940000|2022-06-01 03:09:00|7720|7714|7719.8|7713.8|7720|7714|7719.8|7713.8|0
1654052970000|2022-06-01 03:09:30|7719.3|7713.3|7719.3|7713.3|7719.6|7713.6|7719.1|7713.1|0
1654052990000|2022-06-01 03:09:50|7719.6|7713.6|7720.8|7714.8|7720.8|7714.8|7719.6|7713.6|1
1654053000000|2022-06-01 03:10:00|7720.5|7714.5|7720.5|7714.5|7721.3|7715.3|7720.5|7714.5|0
1654053030000|2022-06-01 03:10:30|7721|7715|7721|7715|7721|7715|7721|7715|0
1654053040000|2022-06-01 03:10:40|7721.2|7715.2|7721.8|7715.8|7721.8|7715.8|7721.2|7715.2|0
1654053060000|2022-06-01 03:11:00|7720.5|7714.5|7721|7715|7721|7715|7720.5|7714.5|1
1654053070000|2022-06-01 03:11:10|7721.5|7715.5|7721.8|7715.8|7722.3|7716.3|7721.5|7715.5|0
1654053090000|2022-06-01 03:11:30|7721.3|7715.3|7721.8|7715.8|7721.8|7715.8|7721.3|7715.3|0
1654053100000|2022-06-01 03:11:40|7721.3|7715.3|7720.5|7714.5|7721.3|7715.3|7720.5|7714.5|0
1654053120000|2022-06-01 03:12:00|7720.2|7714.2|7719.8|7713.8|7720.2|7714.2|7719.8|7713.8|0
1654053130000|2022-06-01 03:12:10|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|0
1654053140000|2022-06-01 03:12:20|7720.8|7714.8|7721.3|7715.3|7721.5|7715.5|7720.5|7714.5|2
1654053160000|2022-06-01 03:12:40|7721|7715|7721.3|7715.3|7721.3|7715.3|7721|7715|0
1654053170000|2022-06-01 03:12:50|7721.5|7715.5|7721.3|7715.3|7721.5|7715.5|7721.3|7715.3|0
1654053180000|2022-06-01 03:13:00|7721|7715|7721|7715|7721|7715|7721|7715|0
1654053190000|2022-06-01 03:13:10|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|0
1654053200000|2022-06-01 03:13:20|7720.5|7714.5|7720.3|7714.3|7720.5|7714.5|7720|7714|0
1654053210000|2022-06-01 03:13:30|7720.1|7714.1|7718.6|7712.6|7720.1|7714.1|7718.6|7712.6|1
1654053220000|2022-06-01 03:13:40|7720|7714|7720|7714|7720|7714|7720|7714|1
1654053230000|2022-06-01 03:13:50|7719.8|7713.8|7719.5|7713.5|7719.8|7713.8|7719.5|7713.5|0
1654053250000|2022-06-01 03:14:10|7720.1|7714.1|7719.1|7713.1|7720.1|7714.1|7719.1|7713.1|0
1654053270000|2022-06-01 03:14:30|7718.8|7712.8|7717.6|7711.6|7718.8|7712.8|7717.1|7711.1|9
1654053280000|2022-06-01 03:14:40|7717.4|7711.4|7717.6|7711.6|7717.6|7711.6|7717.1|7711.1|0
1654053300000|2022-06-01 03:15:00|7718.1|7712.1|7718.4|7712.4|7718.4|7712.4|7718.1|7712.1|0
1654053310000|2022-06-01 03:15:10|7718.6|7712.6|7719.1|7713.1|7719.1|7713.1|7718.6|7712.6|0
1654053320000|2022-06-01 03:15:20|7719.6|7713.6|7719.9|7713.9|7719.9|7713.9|7719.6|7713.6|0
1654053330000|2022-06-01 03:15:30|7720.2|7714.2|7721.1|7715.1|7721.4|7715.4|7720.2|7714.2|1
1654053340000|2022-06-01 03:15:40|7721.4|7715.4|7721.1|7715.1|7721.4|7715.4|7721.1|7715.1|1
1654053370000|2022-06-01 03:16:10|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|0
1654053390000|2022-06-01 03:16:30|7721.1|7715.1|7721.4|7715.4|7721.4|7715.4|7721.1|7715.1|0
1654053400000|2022-06-01 03:16:40|7721.1|7715.1|7720.4|7714.4|7721.4|7715.4|7720.4|7714.4|0
1654053420000|2022-06-01 03:17:00|7720.6|7714.6|7721.1|7715.1|7721.1|7715.1|7720.6|7714.6|0
1654053460000|2022-06-01 03:17:40|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|0
1654053470000|2022-06-01 03:17:50|7721.1|7715.1|7721.4|7715.4|7721.4|7715.4|7721.1|7715.1|0
1654053480000|2022-06-01 03:18:00|7721.6|7715.6|7721.9|7715.9|7722.1|7716.1|7721.6|7715.6|0
1654053500000|2022-06-01 03:18:20|7721.6|7715.6|7721.1|7715.1|7721.6|7715.6|7721.1|7715.1|0
1654053530000|2022-06-01 03:18:50|7720.9|7714.9|7720.6|7714.6|7720.9|7714.9|7720.6|7714.6|0
1654053560000|2022-06-01 03:19:20|7720.4|7714.4|7720.1|7714.1|7720.4|7714.4|7720.1|7714.1|0
1654053580000|2022-06-01 03:19:40|7720.3|7714.3|7719.4|7713.4|7720.3|7714.3|7719.4|7713.4|0
1654053600000|2022-06-01 03:20:00|7719.2|7713.2|7720.6|7714.6|7720.6|7714.6|7719.2|7713.2|1
1654053610000|2022-06-01 03:20:10|7720.4|7714.4|7719.9|7713.9|7720.4|7714.4|7719.9|7713.9|0
1654053620000|2022-06-01 03:20:20|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|0
1654053630000|2022-06-01 03:20:30|7719.9|7713.9|7720.1|7714.1|7720.1|7714.1|7719.9|7713.9|0
1654053640000|2022-06-01 03:20:40|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|0
1654053650000|2022-06-01 03:20:50|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|0
1654053660000|2022-06-01 03:21:00|||||||||2
1654053700000|2022-06-01 03:21:40|7719.2|7713.2|7719.9|7713.9|7719.9|7713.9|7719.2|7713.2|1
1654053720000|2022-06-01 03:22:00|7720.1|7714.1|7719.6|7713.6|7720.4|7714.4|7719.6|7713.6|0
1654053750000|2022-06-01 03:22:30|7719.9|7713.9|7720.6|7714.6|7720.6|7714.6|7719.9|7713.9|0
1654053770000|2022-06-01 03:22:50|7720.8|7714.8|7723.3|7717.3|7723.3|7717.3|7720.6|7714.6|1
1654053780000|2022-06-01 03:23:00|7723.6|7717.6|7723.1|7717.1|7723.6|7717.6|7723.1|7717.1|0
1654053790000|2022-06-01 03:23:10|7723.6|7717.6|7723.6|7717.6|7723.6|7717.6|7723.6|7717.6|0
1654053820000|2022-06-01 03:23:40|7723.3|7717.3|7723.6|7717.6|7723.6|7717.6|7723.3|7717.3|0
1654053840000|2022-06-01 03:24:00|7723.3|7717.3|7720.8|7714.8|7723.3|7717.3|7720.6|7714.6|4
1654053860000|2022-06-01 03:24:20|7720.6|7714.6|7720.4|7714.4|7720.6|7714.6|7720.4|7714.4|0
1654053890000|2022-06-01 03:24:50|7720.1|7714.1|7720.1|7714.1|7720.4|7714.4|7720.1|7714.1|0
1654053900000|2022-06-01 03:25:00|7720.4|7714.4|7720.1|7714.1|7720.4|7714.4|7720.1|7714.1|0
1654053910000|2022-06-01 03:25:10|7719.6|7713.6|7717.6|7711.6|7719.6|7713.6|7716.8|7710.8|3
1654053920000|2022-06-01 03:25:20|7717.4|7711.4|7716.9|7710.9|7717.4|7711.4|7716.9|7710.9|0
1654053930000|2022-06-01 03:25:30|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|1
1654053940000|2022-06-01 03:25:40|7716.4|7710.4|7716.6|7710.6|7716.6|7710.6|7716.4|7710.4|0
1654053960000|2022-06-01 03:26:00|7716.4|7710.4|7716.4|7710.4|7716.4|7710.4|7716.4|7710.4|0
1654053970000|2022-06-01 03:26:10|7715.9|7709.9|7715.4|7709.4|7715.9|7709.9|7715.4|7709.4|0
1654053990000|2022-06-01 03:26:30|7715.7|7709.7|7717.1|7711.1|7717.1|7711.1|7715.7|7709.7|1
1654054010000|2022-06-01 03:26:50|7716.5|7710.5|7716.4|7710.4|7717.1|7711.1|7716.4|7710.4|2
1654054020000|2022-06-01 03:27:00|7715.9|7709.9|7718.1|7712.1|7718.1|7712.1|7715.9|7709.9|1
1654054030000|2022-06-01 03:27:10|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|7717.1|7711.1|0
1654054040000|2022-06-01 03:27:20|7716.5|7710.5|7717.1|7711.1|7717.1|7711.1|7716.5|7710.5|1
1654054060000|2022-06-01 03:27:40|7717.4|7711.4|7717.6|7711.6|7717.6|7711.6|7717.1|7711.1|0
1654054070000|2022-06-01 03:27:50|7717.1|7711.1|7717.1|7711.1|7717.4|7711.4|7717.1|7711.1|0
1654054120000|2022-06-01 03:28:40|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|2
1654054130000|2022-06-01 03:28:50|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|3
1654054140000|2022-06-01 03:29:00|7720.3|7714.3|7719.8|7713.8|7720.3|7714.3|7718.8|7712.8|4
1654054160000|2022-06-01 03:29:20|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654054170000|2022-06-01 03:29:30|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|0
1654054190000|2022-06-01 03:29:50|7719.6|7713.6|7719.3|7713.3|7719.6|7713.6|7719.3|7713.3|0
1654054200000|2022-06-01 03:30:00|7718.8|7712.8|7718.3|7712.3|7719.3|7713.3|7718.3|7712.3|2
1654054210000|2022-06-01 03:30:10|7718.1|7712.1|7718.8|7712.8|7718.8|7712.8|7717.8|7711.8|1
1654054230000|2022-06-01 03:30:30|7717.8|7711.8|7718.3|7712.3|7718.6|7712.6|7717.6|7711.6|2
1654054300000|2022-06-01 03:31:40|7717.6|7711.6|7718.3|7712.3|7718.3|7712.3|7717.3|7711.3|1
1654054340000|2022-06-01 03:32:20|7717.8|7711.8|7717.3|7711.3|7717.8|7711.8|7717.3|7711.3|1
1654054380000|2022-06-01 03:33:00|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|9
1654054390000|2022-06-01 03:33:10|7717.3|7711.3|7717.8|7711.8|7718.3|7712.3|7717.3|7711.3|2
1654054410000|2022-06-01 03:33:30|7717.3|7711.3|7717.3|7711.3|7717.3|7711.3|7717.3|7711.3|0
1654054420000|2022-06-01 03:33:40|7717.9|7711.9|7718.3|7712.3|7718.3|7712.3|7717.9|7711.9|1
1654054440000|2022-06-01 03:34:00|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654054470000|2022-06-01 03:34:30|7718.5|7712.5|7717.8|7711.8|7718.5|7712.5|7717.8|7711.8|0
1654054480000|2022-06-01 03:34:40|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|1
1654054540000|2022-06-01 03:35:40|7717.5|7711.5|7717.8|7711.8|7717.8|7711.8|7717.5|7711.5|0
1654054560000|2022-06-01 03:36:00|7717.3|7711.3|7717.3|7711.3|7717.5|7711.5|7717.3|7711.3|0
1654054580000|2022-06-01 03:36:20|7717.6|7711.6|7717.3|7711.3|7717.6|7711.6|7717.3|7711.3|1
1654054590000|2022-06-01 03:36:30|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|0
1654054620000|2022-06-01 03:37:00|7717.3|7711.3|7717.3|7711.3|7717.3|7711.3|7717.3|7711.3|2
1654054630000|2022-06-01 03:37:10|7717.5|7711.5|7718|7712|7718.3|7712.3|7717.5|7711.5|17
1654054660000|2022-06-01 03:37:40|7718.3|7712.3|7718.5|7712.5|7718.5|7712.5|7718.3|7712.3|0
1654054670000|2022-06-01 03:37:50|7718.7|7712.7|7718.6|7712.6|7718.7|7712.7|7718.6|7712.6|1
1654054700000|2022-06-01 03:38:20|7718.3|7712.3|7718.6|7712.6|7718.6|7712.6|7717.8|7711.8|0
1654054720000|2022-06-01 03:38:40|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654054750000|2022-06-01 03:39:10|7718|7712|7717.8|7711.8|7718.3|7712.3|7717.7|7711.7|9
1654054760000|2022-06-01 03:39:20|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654054800000|2022-06-01 03:40:00|7718.6|7712.6|7718.6|7712.6|7718.8|7712.8|7718.6|7712.6|0
1654054850000|2022-06-01 03:40:50|7718.1|7712.1|7718.1|7712.1|7718.1|7712.1|7717.8|7711.8|0
1654054860000|2022-06-01 03:41:00|7717.8|7711.8|7720|7714|7720|7714|7717.8|7711.8|6
1654054920000|2022-06-01 03:42:00|7719.6|7713.6|7719.8|7713.8|7720.3|7714.3|7719.5|7713.5|0
1654054930000|2022-06-01 03:42:10|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654054940000|2022-06-01 03:42:20|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|0
1654054970000|2022-06-01 03:42:50|||||||||1
1654054980000|2022-06-01 03:43:00|7719|7713|7719|7713|7719|7713|7719|7713|0
1654054990000|2022-06-01 03:43:10|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654055030000|2022-06-01 03:43:50|7718.3|7712.3|7718.7|7712.7|7718.8|7712.8|7718.3|7712.3|1
1654055040000|2022-06-01 03:44:00|7719.3|7713.3|7718.5|7712.5|7719.3|7713.3|7718.5|7712.5|0
1654055060000|2022-06-01 03:44:20|7719|7713|7719.3|7713.3|7719.3|7713.3|7719|7713|0
1654055090000|2022-06-01 03:44:50|7719|7713|7718.5|7712.5|7719|7713|7718.5|7712.5|0
1654055100000|2022-06-01 03:45:00|7718.8|7712.8|7719|7713|7719|7713|7718.8|7712.8|0
1654055190000|2022-06-01 03:46:30|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|0
1654055200000|2022-06-01 03:46:40|7719|7713|7719|7713|7719.3|7713.3|7719|7713|0
1654055210000|2022-06-01 03:46:50|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654055220000|2022-06-01 03:47:00|7719.3|7713.3|7718.8|7712.8|7719.3|7713.3|7718.8|7712.8|0
1654055260000|2022-06-01 03:47:40|7718.3|7712.3|7717.8|7711.8|7718.9|7712.9|7717.8|7711.8|1
1654055280000|2022-06-01 03:48:00|7718.1|7712.1|7719.3|7713.3|7719.3|7713.3|7718.1|7712.1|1
1654055290000|2022-06-01 03:48:10|7719.1|7713.1|7718.8|7712.8|7719.1|7713.1|7718.8|7712.8|0
1654055300000|2022-06-01 03:48:20|7718.5|7712.5|7718.8|7712.8|7718.8|7712.8|7718.5|7712.5|0
1654055310000|2022-06-01 03:48:30|7719|7713|7719|7713|7719|7713|7719|7713|0
1654055320000|2022-06-01 03:48:40|7718.8|7712.8|7718.3|7712.3|7718.8|7712.8|7718.3|7712.3|0
1654055330000|2022-06-01 03:48:50|7718.1|7712.1|7718.3|7712.3|7718.3|7712.3|7717.6|7711.6|4
1654055340000|2022-06-01 03:49:00|7718.6|7712.6|7719.3|7713.3|7719.3|7713.3|7718.6|7712.6|1
1654055370000|2022-06-01 03:49:30|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654055400000|2022-06-01 03:50:00|7719.3|7713.3|7719|7713|7719.3|7713.3|7719|7713|0
1654055410000|2022-06-01 03:50:10|7719.2|7713.2|7719.5|7713.5|7719.5|7713.5|7719.2|7713.2|0
1654055430000|2022-06-01 03:50:30|7719.3|7713.3|7719|7713|7719.3|7713.3|7719|7713|0
1654055480000|2022-06-01 03:51:20|7719.5|7713.5|7719|7713|7719.5|7713.5|7719|7713|0
1654055540000|2022-06-01 03:52:20|7718.7|7712.7|7719|7713|7719|7713|7718.7|7712.7|0
1654055550000|2022-06-01 03:52:30|7718.3|7712.3|7718.3|7712.3|7718.5|7712.5|7718.3|7712.3|0
1654055610000|2022-06-01 03:53:30|7718.1|7712.1|7718|7712|7718.1|7712.1|7717.7|7711.7|0
1654055620000|2022-06-01 03:53:40|7717.5|7711.5|7718.3|7712.3|7718.3|7712.3|7717.5|7711.5|0
1654055640000|2022-06-01 03:54:00|7718.7|7712.7|7718.7|7712.7|7719|7713|7718.2|7712.2|2
1654055650000|2022-06-01 03:54:10|7718.5|7712.5|7718.7|7712.7|7719|7713|7718.5|7712.5|0
1654055660000|2022-06-01 03:54:20|7719|7713|7719|7713|7719.3|7713.3|7719|7713|0
1654055670000|2022-06-01 03:54:30|7719.3|7713.3|7719|7713|7719.3|7713.3|7719|7713|0
1654055680000|2022-06-01 03:54:40|7719.3|7713.3|7719|7713|7719.3|7713.3|7719|7713|0
1654055690000|2022-06-01 03:54:50|7719.3|7713.3|7719.3|7713.3|7719.3|7713.3|7719|7713|0
1654055700000|2022-06-01 03:55:00|7719.8|7713.8|7719|7713|7719.8|7713.8|7718.7|7712.7|0
1654055820000|2022-06-01 03:57:00|7719.2|7713.2|7719|7713|7719.8|7713.8|7718.7|7712.7|2
1654055830000|2022-06-01 03:57:10|7718.7|7712.7|7718.7|7712.7|7719.5|7713.5|7718.7|7712.7|0
1654055860000|2022-06-01 03:57:40|7719|7713|7719|7713|7719|7713|7719|7713|0
1654055890000|2022-06-01 03:58:10|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654055910000|2022-06-01 03:58:30|7718|7712|7718|7712|7718|7712|7718|7712|0
1654055920000|2022-06-01 03:58:40|7717.2|7711.2|7718.3|7712.3|7718.3|7712.3|7717.2|7711.2|1
1654055940000|2022-06-01 03:59:00|7717.3|7711.3|7717.5|7711.5|7717.8|7711.8|7717.3|7711.3|2
1654055990000|2022-06-01 03:59:50|7718.8|7712.8|7718.5|7712.5|7718.8|7712.8|7718|7712|1
1654056000000|2022-06-01 04:00:00|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|0
1654056010000|2022-06-01 04:00:10|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654056020000|2022-06-01 04:00:20|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654056040000|2022-06-01 04:00:40|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|0
1654056050000|2022-06-01 04:00:50|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654056100000|2022-06-01 04:01:40|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654056110000|2022-06-01 04:01:50|7718.5|7712.5|7718.3|7712.3|7718.5|7712.5|7718.3|7712.3|0
1654056130000|2022-06-01 04:02:10|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|0
1654056150000|2022-06-01 04:02:30|7718.8|7712.8|7718.5|7712.5|7718.8|7712.8|7718.5|7712.5|0
1654056180000|2022-06-01 04:03:00|||||||||4
1654056190000|2022-06-01 04:03:10|7718.3|7712.3|7718.5|7712.5|7718.5|7712.5|7718.3|7712.3|0
1654056210000|2022-06-01 04:03:30|7718.3|7712.3|7718.5|7712.5|7718.5|7712.5|7718.3|7712.3|0
1654056230000|2022-06-01 04:03:50|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654056240000|2022-06-01 04:04:00|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|0
1654056250000|2022-06-01 04:04:10|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654056260000|2022-06-01 04:04:20|7718.1|7712.1|7717.8|7711.8|7718.1|7712.1|7717.8|7711.8|0
1654056360000|2022-06-01 04:06:00|||||||||1
1654056420000|2022-06-01 04:07:00|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|0
1654056430000|2022-06-01 04:07:10|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|0
1654056510000|2022-06-01 04:08:30|7718.1|7712.1|7717.8|7711.8|7718.1|7712.1|7717.8|7711.8|1
1654056600000|2022-06-01 04:10:00|7718.1|7712.1|7717.8|7711.8|7718.8|7712.8|7717.8|7711.8|3
1654056690000|2022-06-01 04:11:30|7718.1|7712.1|7717.8|7711.8|7718.3|7712.3|7717.8|7711.8|0
1654056700000|2022-06-01 04:11:40|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|7717.3|7711.3|7
1654056710000|2022-06-01 04:11:50|7717.8|7711.8|7717.8|7711.8|7718.3|7712.3|7717.8|7711.8|1
1654056750000|2022-06-01 04:12:30|7718.3|7712.3|7718.5|7712.5|7718.5|7712.5|7718.3|7712.3|0
1654056760000|2022-06-01 04:12:40|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718|7712|0
1654056830000|2022-06-01 04:13:50|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|0
1654056840000|2022-06-01 04:14:00|7718.8|7712.8|7718.5|7712.5|7718.8|7712.8|7718.3|7712.3|1
1654056880000|2022-06-01 04:14:40|7727.1|7721.1|7727.5|7721.5|7728|7722|7727.1|7721.1|11
1654056890000|2022-06-01 04:14:50|7728|7722|7727.5|7721.5|7728|7722|7727.5|7721.5|0
1654056910000|2022-06-01 04:15:10|7727.8|7721.8|7727.5|7721.5|7728|7722|7727.5|7721.5|1
1654056920000|2022-06-01 04:15:20|7727.7|7721.7|7727.5|7721.5|7728|7722|7727.5|7721.5|0
1654056950000|2022-06-01 04:15:50|7727.2|7721.2|7726.7|7720.7|7727.2|7721.2|7726.7|7720.7|0
1654056960000|2022-06-01 04:16:00|7726.5|7720.5|7726.7|7720.7|7726.8|7720.8|7726.5|7720.5|0
1654056980000|2022-06-01 04:16:20|7726.5|7720.5|7726.7|7720.7|7726.7|7720.7|7726.5|7720.5|0
1654056990000|2022-06-01 04:16:30|7727|7721|7727|7721|7727|7721|7727|7721|0
1654057010000|2022-06-01 04:16:50|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|0
1654057020000|2022-06-01 04:17:00|7727|7721|7727.5|7721.5|7727.5|7721.5|7727|7721|0
1654057040000|2022-06-01 04:17:20|7726.9|7720.9|7726.3|7720.3|7726.9|7720.9|7726.3|7720.3|1
1654057050000|2022-06-01 04:17:30|7726|7720|7726.2|7720.2|7726.2|7720.2|7726|7720|0
1654057060000|2022-06-01 04:17:40|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|0
1654057080000|2022-06-01 04:18:00|7726.3|7720.3|7726|7720|7726.3|7720.3|7726|7720|0
1654057090000|2022-06-01 04:18:10|7725.8|7719.8|7726|7720|7726|7720|7725|7719|2
1654057140000|2022-06-01 04:19:00|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|0
1654057150000|2022-06-01 04:19:10|7726.7|7720.7|7727|7721|7727|7721|7726.7|7720.7|0
1654057160000|2022-06-01 04:19:20|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|0
1654057170000|2022-06-01 04:19:30|7727|7721|7727.5|7721.5|7727.5|7721.5|7727|7721|1
1654057190000|2022-06-01 04:19:50|7727.7|7721.7|7727.5|7721.5|7728|7722|7727.5|7721.5|0
1654057200000|2022-06-01 04:20:00|7728|7722|7728|7722|7728|7722|7728|7722|0
1654057210000|2022-06-01 04:20:10|7727.8|7721.8|7727.4|7721.4|7727.8|7721.8|7727.4|7721.4|0
1654057230000|2022-06-01 04:20:30|7728|7722|7728|7722|7728|7722|7728|7722|0
1654057240000|2022-06-01 04:20:40|7727.8|7721.8|7727.5|7721.5|7727.8|7721.8|7727.5|7721.5|0
1654057290000|2022-06-01 04:21:30|7727.2|7721.2|7727|7721|7727.2|7721.2|7727|7721|0
1654057320000|2022-06-01 04:22:00|7725.5|7719.5|7725.5|7719.5|7726|7720|7725.2|7719.2|5
1654057370000|2022-06-01 04:22:50|||||||||5
1654057400000|2022-06-01 04:23:20|7725|7719|7725|7719|7725|7719|7725|7719|0
1654057440000|2022-06-01 04:24:00|7725.2|7719.2|7725.5|7719.5|7725.5|7719.5|7725.2|7719.2|1
1654057450000|2022-06-01 04:24:10|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654057620000|2022-06-01 04:27:00|7725.9|7719.9|7725.7|7719.7|7725.9|7719.9|7725.7|7719.7|0
1654057720000|2022-06-01 04:28:40|7725.5|7719.5|7726|7720|7726|7720|7725.5|7719.5|0
1654057740000|2022-06-01 04:29:00|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654057790000|2022-06-01 04:29:50|||||||||1
1654057800000|2022-06-01 04:30:00|7724.9|7718.9|7713|7707|7724.9|7718.9|7713|7707|9
1654057810000|2022-06-01 04:30:10|7712.4|7706.4|7708.6|7702.6|7712.4|7706.4|7708.6|7702.6|3
1654057830000|2022-06-01 04:30:30|7709.1|7703.1|7708.8|7702.8|7709.1|7703.1|7708.8|7702.8|0
1654057850000|2022-06-01 04:30:50|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|0
1654057860000|2022-06-01 04:31:00|7706.7|7700.7|7707.1|7701.1|7707.9|7701.9|7706.7|7700.7|0
1654057870000|2022-06-01 04:31:10|7706.5|7700.5|7705.4|7699.4|7706.5|7700.5|7705.4|7699.4|9
1654057880000|2022-06-01 04:31:20|7705.6|7699.6|7705.9|7699.9|7705.9|7699.9|7705.6|7699.6|0
1654057900000|2022-06-01 04:31:40|7706.2|7700.2|7707.6|7701.6|7707.9|7701.9|7706.2|7700.2|1
1654057910000|2022-06-01 04:31:50|7707.7|7701.7|7707.7|7701.7|7707.7|7701.7|7707.7|7701.7|0
1654057920000|2022-06-01 04:32:00|7707.9|7701.9|7708.5|7702.5|7708.5|7702.5|7707.9|7701.9|0
1654057930000|2022-06-01 04:32:10|7708|7702|7707.9|7701.9|7708.2|7702.2|7707.9|7701.9|0
1654057940000|2022-06-01 04:32:20|7708|7702|7708|7702|7708|7702|7708|7702|0
1654057960000|2022-06-01 04:32:40|7707.5|7701.5|7708.8|7702.8|7709.1|7703.1|7707.5|7701.5|0
1654057990000|2022-06-01 04:33:10|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|0
1654058000000|2022-06-01 04:33:20|7708.8|7702.8|7706.9|7700.9|7708.8|7702.8|7706.9|7700.9|2
1654058030000|2022-06-01 04:33:50|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|1
1654058040000|2022-06-01 04:34:00|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|0
1654058050000|2022-06-01 04:34:10|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|0
1654058060000|2022-06-01 04:34:20|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|0
1654058090000|2022-06-01 04:34:50|7706|7700|7705.2|7699.2|7706|7700|7705.2|7699.2|5
1654058100000|2022-06-01 04:35:00|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|0
1654058110000|2022-06-01 04:35:10|7705.7|7699.7|7705.7|7699.7|7705.7|7699.7|7705.7|7699.7|0
1654058120000|2022-06-01 04:35:20|7704.5|7698.5|7705.4|7699.4|7705.4|7699.4|7704.5|7698.5|9
1654058180000|2022-06-01 04:36:20|7705.1|7699.1|7687.8|7681.8|7705.1|7699.1|7685.9|7679.9|43
1654058190000|2022-06-01 04:36:30|7687.2|7681.2|7691.7|7685.7|7691.7|7685.7|7687.2|7681.2|3
1654058200000|2022-06-01 04:36:40|7691.9|7685.9|7691.2|7685.2|7691.9|7685.9|7691.2|7685.2|2
1654058220000|2022-06-01 04:37:00|7690.9|7684.9|7690.4|7684.4|7690.9|7684.9|7690.4|7684.4|0
1654058250000|2022-06-01 04:37:30|7690.1|7684.1|7689.7|7683.7|7690.1|7684.1|7689.4|7683.4|5
1654058260000|2022-06-01 04:37:40|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|0
1654058270000|2022-06-01 04:37:50|7687.2|7681.2|7687.5|7681.5|7687.9|7681.9|7686.6|7680.6|5
1654058280000|2022-06-01 04:38:00|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|0
1654058310000|2022-06-01 04:38:30|7687.8|7681.8|7689.2|7683.2|7689.2|7683.2|7687.8|7681.8|1
1654058320000|2022-06-01 04:38:40|7689|7683|7689|7683|7689.5|7683.5|7688.7|7682.7|0
1654058330000|2022-06-01 04:38:50|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|0
1654058340000|2022-06-01 04:39:00|7689.2|7683.2|7687.5|7681.5|7689.2|7683.2|7687.5|7681.5|2
1654058350000|2022-06-01 04:39:10|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|7688.3|7682.3|0
1654058360000|2022-06-01 04:39:20|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|0
1654058370000|2022-06-01 04:39:30|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|0
1654058380000|2022-06-01 04:39:40|7688.7|7682.7|7688.5|7682.5|7688.7|7682.7|7688.5|7682.5|0
1654058400000|2022-06-01 04:40:00|7688.2|7682.2|7688|7682|7688.2|7682.2|7688|7682|0
1654058430000|2022-06-01 04:40:30|7687.5|7681.5|7688|7682|7688|7682|7687.5|7681.5|0
1654058450000|2022-06-01 04:40:50|7687.5|7681.5|7687.5|7681.5|7688|7682|7687.5|7681.5|0
1654058460000|2022-06-01 04:41:00|7687.3|7681.3|7687.3|7681.3|7687.3|7681.3|7687|7681|1
1654058470000|2022-06-01 04:41:10|7687|7681|7687|7681|7687|7681|7687|7681|0
1654058480000|2022-06-01 04:41:20|7687.8|7681.8|7687.8|7681.8|7687.8|7681.8|7687.8|7681.8|0
1654058520000|2022-06-01 04:42:00|7686.8|7680.8|7686.8|7680.8|7686.8|7680.8|7686.8|7680.8|0
1654058540000|2022-06-01 04:42:20|7687.3|7681.3|7687.3|7681.3|7687.3|7681.3|7687.3|7681.3|0
1654058600000|2022-06-01 04:43:20|7686.8|7680.8|7686.8|7680.8|7686.8|7680.8|7686.8|7680.8|0
1654058610000|2022-06-01 04:43:30|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|0
1654058620000|2022-06-01 04:43:40|7685.1|7679.1|7685.1|7679.1|7685.1|7679.1|7685.1|7679.1|3
1654058630000|2022-06-01 04:43:50|7685.3|7679.3|7686.9|7680.9|7686.9|7680.9|7684.2|7678.2|6
1654058640000|2022-06-01 04:44:00|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|0
1654058660000|2022-06-01 04:44:20|7686.9|7680.9|7687.2|7681.2|7687.2|7681.2|7686.5|7680.5|0
1654058670000|2022-06-01 04:44:30|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|0
1654058680000|2022-06-01 04:44:40|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|0
1654058700000|2022-06-01 04:45:00|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|0
1654058750000|2022-06-01 04:45:50|7687|7681|7687.5|7681.5|7687.5|7681.5|7687|7681|1
1654058770000|2022-06-01 04:46:10|7687|7681|7686.2|7680.2|7687|7681|7686.2|7680.2|3
1654058780000|2022-06-01 04:46:20|7686.3|7680.3|7685.6|7679.6|7686.3|7680.3|7685.6|7679.6|1
1654058810000|2022-06-01 04:46:50|7686.1|7680.1|7685.6|7679.6|7686.1|7680.1|7685.6|7679.6|0
1654058820000|2022-06-01 04:47:00|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|0
1654058830000|2022-06-01 04:47:10|7685.5|7679.5|7685.3|7679.3|7685.8|7679.8|7685.3|7679.3|0
1654058840000|2022-06-01 04:47:20|7685.6|7679.6|7685.6|7679.6|7685.8|7679.8|7685.6|7679.6|0
1654058850000|2022-06-01 04:47:30|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|0
1654058870000|2022-06-01 04:47:50|7685.5|7679.5|7685.3|7679.3|7685.8|7679.8|7685.3|7679.3|0
1654058890000|2022-06-01 04:48:10|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|0
1654058900000|2022-06-01 04:48:20|7685.3|7679.3|7685.8|7679.8|7685.8|7679.8|7685.3|7679.3|0
1654058910000|2022-06-01 04:48:30|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|0
1654058920000|2022-06-01 04:48:40|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|2
1654058930000|2022-06-01 04:48:50|7683.3|7677.3|7683.6|7677.6|7683.6|7677.6|7683.3|7677.3|1
1654058940000|2022-06-01 04:49:00|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|7684.6|7678.6|0
1654058950000|2022-06-01 04:49:10|7684.9|7678.9|7684.3|7678.3|7684.9|7678.9|7684.1|7678.1|3
1654058970000|2022-06-01 04:49:30|7683.8|7677.8|7683.1|7677.1|7684.1|7678.1|7682.3|7676.3|5
1654058990000|2022-06-01 04:49:50|7683.6|7677.6|7682.5|7676.5|7683.8|7677.8|7682.3|7676.3|3
1654059000000|2022-06-01 04:50:00|7682.8|7676.8|7682.8|7676.8|7683.4|7677.4|7682.8|7676.8|1
1654059030000|2022-06-01 04:50:30|7683|7677|7683.3|7677.3|7683.5|7677.5|7683|7677|2
1654059040000|2022-06-01 04:50:40|7683|7677|7683|7677|7683.7|7677.7|7683|7677|2
1654059060000|2022-06-01 04:51:00|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|2
1654059070000|2022-06-01 04:51:10|7681.6|7675.6|7680|7674|7681.6|7675.6|7680|7674|4
1654059080000|2022-06-01 04:51:20|7680.2|7674.2|7681|7675|7681|7675|7680.2|7674.2|0
1654059090000|2022-06-01 04:51:30|7680.7|7674.7|7681.2|7675.2|7681.2|7675.2|7680.7|7674.7|0
1654059100000|2022-06-01 04:51:40|7682|7676|7682.5|7676.5|7682.5|7676.5|7682|7676|1
1654059110000|2022-06-01 04:51:50|7683|7677|7682.8|7676.8|7683|7677|7682.8|7676.8|0
1654059120000|2022-06-01 04:52:00|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|0
1654059140000|2022-06-01 04:52:20|7683|7677|7685.2|7679.2|7685.2|7679.2|7683|7677|1
1654059190000|2022-06-01 04:53:10|7685.5|7679.5|7685.2|7679.2|7685.5|7679.5|7685.2|7679.2|0
1654059230000|2022-06-01 04:53:50|7685.5|7679.5|7685.5|7679.5|7686|7680|7685.5|7679.5|0
1654059240000|2022-06-01 04:54:00|7685.2|7679.2|7685.2|7679.2|7685.2|7679.2|7685.2|7679.2|0
1654059250000|2022-06-01 04:54:10|7685.1|7679.1|7684.7|7678.7|7685.1|7679.1|7684.7|7678.7|1
1654059280000|2022-06-01 04:54:40|7684.9|7678.9|7685.5|7679.5|7685.5|7679.5|7684.9|7678.9|1
1654059290000|2022-06-01 04:54:50|7686.7|7680.7|7687.2|7681.2|7687.2|7681.2|7686.7|7680.7|1
1654059300000|2022-06-01 04:55:00|7686.5|7680.5|7686.4|7680.4|7686.5|7680.5|7686|7680|2
1654059310000|2022-06-01 04:55:10|7687|7681|7687|7681|7687|7681|7687|7681|0
1654059320000|2022-06-01 04:55:20|7687.3|7681.3|7687.3|7681.3|7687.3|7681.3|7687.3|7681.3|0
1654059330000|2022-06-01 04:55:30|7687|7681|7687.5|7681.5|7687.5|7681.5|7687|7681|2
1654059400000|2022-06-01 04:56:40|7687.3|7681.3|7687.5|7681.5|7687.5|7681.5|7687.2|7681.2|1
1654059420000|2022-06-01 04:57:00|7687.3|7681.3|7687.2|7681.2|7687.3|7681.3|7687.2|7681.2|0
1654059430000|2022-06-01 04:57:10|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|0
1654059440000|2022-06-01 04:57:20|7687.2|7681.2|7687.5|7681.5|7687.5|7681.5|7687|7681|0
1654059470000|2022-06-01 04:57:50|7688|7682|7688|7682|7688|7682|7688|7682|0
1654059480000|2022-06-01 04:58:00|7686.2|7680.2|7687.7|7681.7|7688|7682|7686.2|7680.2|4
1654059510000|2022-06-01 04:58:30|7688|7682|7688|7682|7688|7682|7688|7682|0
1654059520000|2022-06-01 04:58:40|7687.8|7681.8|7685|7679|7687.8|7681.8|7685|7679|4
1654059540000|2022-06-01 04:59:00|7684.2|7678.2|7685|7679|7685|7679|7684.2|7678.2|0
1654059550000|2022-06-01 04:59:10|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|7684.2|7678.2|0
1654059570000|2022-06-01 04:59:30|7684.4|7678.4|7685.2|7679.2|7685.2|7679.2|7684.4|7678.4|0
1654059580000|2022-06-01 04:59:40|7685.1|7679.1|7683.7|7677.7|7685.2|7679.2|7683.7|7677.7|1
1654059600000|2022-06-01 05:00:00|7683.4|7677.4|7678.8|7672.8|7683.4|7677.4|7678.8|7672.8|0
1654059610000|2022-06-01 05:00:10|7680|7674|7679.7|7673.7|7680|7674|7679.7|7673.7|0
1654059620000|2022-06-01 05:00:20|7679.4|7673.4|7679.4|7673.4|7679.4|7673.4|7679.4|7673.4|0
1654059630000|2022-06-01 05:00:30|7680.6|7674.6|7681.5|7675.5|7681.8|7675.8|7680.6|7674.6|8
1654059640000|2022-06-01 05:00:40|7682.2|7676.2|7683.5|7677.5|7683.5|7677.5|7682.2|7676.2|0
1654059670000|2022-06-01 05:01:10|7683.7|7677.7|7683.7|7677.7|7684|7678|7683.7|7677.7|0
1654059710000|2022-06-01 05:01:50|7683.9|7677.9|7683.7|7677.7|7683.9|7677.9|7683.7|7677.7|0
1654059720000|2022-06-01 05:02:00|7683.9|7677.9|7685|7679|7685.5|7679.5|7683.9|7677.9|1
1654059730000|2022-06-01 05:02:10|7685.3|7679.3|7685.5|7679.5|7685.5|7679.5|7685.3|7679.3|0
1654059780000|2022-06-01 05:03:00|7686.1|7680.1|7687|7681|7687|7681|7686|7680|0
1654059800000|2022-06-01 05:03:20|7686.1|7680.1|7686.5|7680.5|7686.5|7680.5|7685.5|7679.5|2
1654059810000|2022-06-01 05:03:30|7686.8|7680.8|7687|7681|7687|7681|7686.5|7680.5|0
1654059820000|2022-06-01 05:03:40|7686.6|7680.6|7686.3|7680.3|7686.6|7680.6|7685.8|7679.8|1
1654059830000|2022-06-01 05:03:50|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|0
1654059840000|2022-06-01 05:04:00|7686.3|7680.3|7687.3|7681.3|7687.3|7681.3|7685.7|7679.7|0
1654059850000|2022-06-01 05:04:10|7687.6|7681.6|7688.3|7682.3|7688.8|7682.8|7687.6|7681.6|1
1654059860000|2022-06-01 05:04:20|7688.5|7682.5|7689.3|7683.3|7689.3|7683.3|7688.5|7682.5|0
1654059880000|2022-06-01 05:04:40|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|0
1654059890000|2022-06-01 05:04:50|7689.2|7683.2|7689.5|7683.5|7689.5|7683.5|7689.2|7683.2|0
1654059900000|2022-06-01 05:05:00|7691.5|7685.5|7691|7685|7691.5|7685.5|7691|7685|3
1654059910000|2022-06-01 05:05:10|7691.5|7685.5|7691.5|7685.5|7691.5|7685.5|7691.5|7685.5|0
1654059920000|2022-06-01 05:05:20|7691|7685|7691|7685|7691|7685|7691|7685|0
1654059940000|2022-06-01 05:05:40|7691.4|7685.4|7690.7|7684.7|7691.4|7685.4|7690.7|7684.7|1
1654059950000|2022-06-01 05:05:50|7690.8|7684.8|7690.5|7684.5|7690.8|7684.8|7690.5|7684.5|0
1654059960000|2022-06-01 05:06:00|7690|7684|7691|7685|7691|7685|7690|7684|7
1654059970000|2022-06-01 05:06:10|7690.5|7684.5|7689.5|7683.5|7691|7685|7689.5|7683.5|0
1654059990000|2022-06-01 05:06:30|7689.3|7683.3|7690.3|7684.3|7690.5|7684.5|7689.3|7683.3|1
1654060000000|2022-06-01 05:06:40|7690|7684|7690|7684|7690.3|7684.3|7690|7684|0
1654060010000|2022-06-01 05:06:50|7689.8|7683.8|7690|7684|7690|7684|7689.5|7683.5|0
1654060040000|2022-06-01 05:07:20|7689.5|7683.5|7688.7|7682.7|7690|7684|7688.7|7682.7|0
1654060050000|2022-06-01 05:07:30|7688.4|7682.4|7689|7683|7689|7683|7687.9|7681.9|0
1654060060000|2022-06-01 05:07:40|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|0
1654060090000|2022-06-01 05:08:10|7688|7682|7688|7682|7688|7682|7688|7682|0
1654060100000|2022-06-01 05:08:20|7688.2|7682.2|7688.2|7682.2|7688.2|7682.2|7688.2|7682.2|1
1654060110000|2022-06-01 05:08:30|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|7688.5|7682.5|0
1654060150000|2022-06-01 05:09:10|7686.5|7680.5|7685.8|7679.8|7687|7681|7685.8|7679.8|2
1654060160000|2022-06-01 05:09:20|7685.6|7679.6|7687|7681|7687|7681|7685.6|7679.6|1
1654060180000|2022-06-01 05:09:40|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|3
1654060190000|2022-06-01 05:09:50|7687|7681|7686.3|7680.3|7687|7681|7686.3|7680.3|0
1654060200000|2022-06-01 05:10:00|7685|7679|7686|7680|7686|7680|7685|7679|0
1654060220000|2022-06-01 05:10:20|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|0
1654060240000|2022-06-01 05:10:40|7685.7|7679.7|7686|7680|7686|7680|7685.7|7679.7|0
1654060310000|2022-06-01 05:11:50|7686.2|7680.2|7685|7679|7686.2|7680.2|7684.5|7678.5|2
1654060330000|2022-06-01 05:12:10|7684.8|7678.8|7684.8|7678.8|7684.8|7678.8|7684.8|7678.8|0
1654060340000|2022-06-01 05:12:20|7684.3|7678.3|7684.5|7678.5|7684.5|7678.5|7684.3|7678.3|0
1654060350000|2022-06-01 05:12:30|7684.3|7678.3|7683|7677|7684.3|7678.3|7683|7677|2
1654060400000|2022-06-01 05:13:20|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|0
1654060460000|2022-06-01 05:14:20|7683.2|7677.2|7683|7677|7683.2|7677.2|7683|7677|1
1654060470000|2022-06-01 05:14:30|7682.8|7676.8|7682.5|7676.5|7682.8|7676.8|7682.5|7676.5|0
1654060490000|2022-06-01 05:14:50|7682.7|7676.7|7682.5|7676.5|7682.7|7676.7|7682.3|7676.3|1
1654060520000|2022-06-01 05:15:20|7681.9|7675.9|7679.2|7673.2|7681.9|7675.9|7678.9|7672.9|2
1654060530000|2022-06-01 05:15:30|7679.5|7673.5|7680|7674|7680|7674|7679.5|7673.5|0
1654060540000|2022-06-01 05:15:40|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|2
1654060560000|2022-06-01 05:16:00|7680.7|7674.7|7680.5|7674.5|7680.7|7674.7|7680.5|7674.5|1
1654060570000|2022-06-01 05:16:10|7681|7675|7680.5|7674.5|7683|7677|7680.5|7674.5|7
1654060580000|2022-06-01 05:16:20|7681|7675|7681|7675|7681|7675|7681|7675|0
1654060600000|2022-06-01 05:16:40|7680.7|7674.7|7676.3|7670.3|7680.7|7674.7|7675.4|7669.4|13
1654060610000|2022-06-01 05:16:50|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|0
1654060630000|2022-06-01 05:17:10|7676.5|7670.5|7676.8|7670.8|7676.8|7670.8|7676.3|7670.3|0
1654060640000|2022-06-01 05:17:20|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|0
1654060660000|2022-06-01 05:17:40|7676.5|7670.5|7677.8|7671.8|7677.8|7671.8|7676.3|7670.3|0
1654060670000|2022-06-01 05:17:50|7678|7672|7679|7673|7679.3|7673.3|7678|7672|0
1654060680000|2022-06-01 05:18:00|7678.8|7672.8|7678.3|7672.3|7678.8|7672.8|7678.3|7672.3|0
1654060710000|2022-06-01 05:18:30|7678.8|7672.8|7678.3|7672.3|7678.8|7672.8|7677.5|7671.5|2
1654060720000|2022-06-01 05:18:40|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|0
1654060740000|2022-06-01 05:19:00|7678.3|7672.3|7678|7672|7678.3|7672.3|7678|7672|0
1654060750000|2022-06-01 05:19:10|7677.5|7671.5|7678|7672|7678|7672|7677.5|7671.5|4
1654060760000|2022-06-01 05:19:20|7677.8|7671.8|7676.3|7670.3|7677.8|7671.8|7675.8|7669.8|3
1654060780000|2022-06-01 05:19:40|7675.8|7669.8|7674.3|7668.3|7675.8|7669.8|7673.7|7667.7|8
1654060790000|2022-06-01 05:19:50|7674.9|7668.9|7675.2|7669.2|7675.2|7669.2|7674.9|7668.9|18
1654060800000|2022-06-01 05:20:00|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7676.4|7670.4|1
1654060810000|2022-06-01 05:20:10|7676.1|7670.1|7676.4|7670.4|7676.4|7670.4|7675.4|7669.4|0
1654060820000|2022-06-01 05:20:20|7676.1|7670.1|7676.9|7670.9|7676.9|7670.9|7676.1|7670.1|0
1654060830000|2022-06-01 05:20:30|7676.6|7670.6|7676.4|7670.4|7676.7|7670.7|7676.4|7670.4|0
1654060840000|2022-06-01 05:20:40|7676.7|7670.7|7676.9|7670.9|7676.9|7670.9|7676.7|7670.7|0
1654060850000|2022-06-01 05:20:50|7676.1|7670.1|7676.4|7670.4|7676.4|7670.4|7676.1|7670.1|0
1654060870000|2022-06-01 05:21:10|7676.1|7670.1|7676.4|7670.4|7676.4|7670.4|7676.1|7670.1|0
1654060890000|2022-06-01 05:21:30|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|0
1654060900000|2022-06-01 05:21:40|7675.6|7669.6|7675.2|7669.2|7675.6|7669.6|7675.2|7669.2|0
1654060910000|2022-06-01 05:21:50|7675|7669|7674.2|7668.2|7675|7669|7674.2|7668.2|0
1654060920000|2022-06-01 05:22:00|7674|7668|7675.4|7669.4|7675.6|7669.6|7674|7668|1
1654060940000|2022-06-01 05:22:20|7675.6|7669.6|7675.4|7669.4|7675.6|7669.6|7675.4|7669.4|0
1654060980000|2022-06-01 05:23:00|7673.7|7667.7|7675.2|7669.2|7675.2|7669.2|7673.4|7667.4|10
1654060990000|2022-06-01 05:23:10|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|1
1654061000000|2022-06-01 05:23:20|7674.2|7668.2|7674|7668|7674.2|7668.2|7674|7668|2
1654061010000|2022-06-01 05:23:30|7673.4|7667.4|7673.4|7667.4|7673.4|7667.4|7673.4|7667.4|1
1654061040000|2022-06-01 05:24:00|7673.7|7667.7|7677.2|7671.2|7677.2|7671.2|7673.7|7667.7|1
1654061050000|2022-06-01 05:24:10|7676.7|7670.7|7675.9|7669.9|7676.7|7670.7|7674.2|7668.2|8
1654061070000|2022-06-01 05:24:30|7675.4|7669.4|7675.7|7669.7|7675.7|7669.7|7674.7|7668.7|1
1654061080000|2022-06-01 05:24:40|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7
1654061090000|2022-06-01 05:24:50|7677.1|7671.1|7676.5|7670.5|7677.1|7671.1|7675.7|7669.7|4
1654061100000|2022-06-01 05:25:00|7676.7|7670.7|7677.5|7671.5|7677.5|7671.5|7676.7|7670.7|0
1654061110000|2022-06-01 05:25:10|7677.2|7671.2|7676.7|7670.7|7677.5|7671.5|7676.7|7670.7|0
1654061130000|2022-06-01 05:25:30|7676|7670|7676|7670|7676|7670|7676|7670|0
1654061150000|2022-06-01 05:25:50|7676.2|7670.2|7676|7670|7676.7|7670.7|7676|7670|0
1654061170000|2022-06-01 05:26:10|7675.3|7669.3|7675.3|7669.3|7676|7670|7675.3|7669.3|9
1654061190000|2022-06-01 05:26:30|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|1
1654061200000|2022-06-01 05:26:40|7675.5|7669.5|7675.3|7669.3|7675.5|7669.5|7675.3|7669.3|0
1654061210000|2022-06-01 05:26:50|7675.8|7669.8|7675.3|7669.3|7675.8|7669.8|7675.3|7669.3|0
1654061220000|2022-06-01 05:27:00|7675.8|7669.8|7675.3|7669.3|7675.8|7669.8|7675.3|7669.3|0
1654061230000|2022-06-01 05:27:10|7675.8|7669.8|7675.3|7669.3|7675.8|7669.8|7675.3|7669.3|1
1654061240000|2022-06-01 05:27:20|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|0
1654061260000|2022-06-01 05:27:40|7676.3|7670.3|7676|7670|7676.3|7670.3|7676|7670|0
1654061270000|2022-06-01 05:27:50|7678|7672|7676.7|7670.7|7678|7672|7676.7|7670.7|7
1654061290000|2022-06-01 05:28:10|7676.5|7670.5|7676.2|7670.2|7676.5|7670.5|7676.2|7670.2|8
1654061300000|2022-06-01 05:28:20|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|0
1654061330000|2022-06-01 05:28:50|7676.3|7670.3|7676.2|7670.2|7676.3|7670.3|7676|7670|2
1654061340000|2022-06-01 05:29:00|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|0
1654061350000|2022-06-01 05:29:10|||||||||1
1654061370000|2022-06-01 05:29:30|7676.5|7670.5|7676.5|7670.5|7676.8|7670.8|7676.5|7670.5|0
1654061380000|2022-06-01 05:29:40|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.5|7670.5|1
1654061400000|2022-06-01 05:30:00|7676.3|7670.3|7673.1|7667.1|7676.3|7670.3|7672.8|7666.8|12
1654061410000|2022-06-01 05:30:10|7673.3|7667.3|7674.4|7668.4|7675.6|7669.6|7673.3|7667.3|2
1654061420000|2022-06-01 05:30:20|7674.7|7668.7|7674.4|7668.4|7676.3|7670.3|7674.4|7668.4|1
1654061430000|2022-06-01 05:30:30|7674.7|7668.7|7675.4|7669.4|7675.4|7669.4|7674.7|7668.7|1
1654061460000|2022-06-01 05:31:00|7675.2|7669.2|7675|7669|7675.2|7669.2|7675|7669|1
1654061470000|2022-06-01 05:31:10|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|1
1654061480000|2022-06-01 05:31:20|7674.5|7668.5|7675.5|7669.5|7675.8|7669.8|7674.5|7668.5|1
1654061490000|2022-06-01 05:31:30|7675|7669|7675.2|7669.2|7675.2|7669.2|7675|7669|0
1654061500000|2022-06-01 05:31:40|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.5|7669.5|0
1654061510000|2022-06-01 05:31:50|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|0
1654061520000|2022-06-01 05:32:00|7675|7669|7674.7|7668.7|7675.3|7669.3|7674.1|7668.1|0
1654061530000|2022-06-01 05:32:10|7675|7669|7675.2|7669.2|7675.2|7669.2|7675|7669|0
1654061540000|2022-06-01 05:32:20|7676.7|7670.7|7675|7669|7677|7671|7675|7669|2
1654061550000|2022-06-01 05:32:30|7675.3|7669.3|7674.4|7668.4|7675.3|7669.3|7674.4|7668.4|0
1654061560000|2022-06-01 05:32:40|7673.9|7667.9|7673.7|7667.7|7674.2|7668.2|7673.5|7667.5|2
1654061570000|2022-06-01 05:32:50|7673.5|7667.5|7673.5|7667.5|7673.5|7667.5|7673.5|7667.5|1
1654061580000|2022-06-01 05:33:00|7673.7|7667.7|7674.7|7668.7|7674.7|7668.7|7673.7|7667.7|1
1654061590000|2022-06-01 05:33:10|7674|7668|7673.4|7667.4|7674|7668|7673.4|7667.4|0
1654061600000|2022-06-01 05:33:20|7674.1|7668.1|7674|7668|7675|7669|7673.8|7667.8|0
1654061610000|2022-06-01 05:33:30|7674.3|7668.3|7673.1|7667.1|7674.3|7668.3|7672.5|7666.5|0
1654061630000|2022-06-01 05:33:50|7673.3|7667.3|7673.5|7667.5|7673.5|7667.5|7673.3|7667.3|0
1654061640000|2022-06-01 05:34:00|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|0
1654061650000|2022-06-01 05:34:10|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|0
1654061660000|2022-06-01 05:34:20|7674.2|7668.2|7674.4|7668.4|7674.4|7668.4|7673.9|7667.9|0
1654061670000|2022-06-01 05:34:30|7674.2|7668.2|7673.7|7667.7|7674.4|7668.4|7673.7|7667.7|1
1654061680000|2022-06-01 05:34:40|7672.7|7666.7|7670.7|7664.7|7672.7|7666.7|7669.7|7663.7|6
1654061690000|2022-06-01 05:34:50|7671.2|7665.2|7670.9|7664.9|7671.2|7665.2|7670.7|7664.7|2
1654061710000|2022-06-01 05:35:10|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|7670.7|7664.7|0
1654061720000|2022-06-01 05:35:20|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|1
1654061730000|2022-06-01 05:35:30|7670.9|7664.9|7670.7|7664.7|7670.9|7664.9|7670.7|7664.7|0
1654061740000|2022-06-01 05:35:40|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|0
1654061750000|2022-06-01 05:35:50|7669.9|7663.9|7670.9|7664.9|7670.9|7664.9|7669.9|7663.9|11
1654061760000|2022-06-01 05:36:00|7671.2|7665.2|7674.6|7668.6|7674.6|7668.6|7671.2|7665.2|6
1654061770000|2022-06-01 05:36:10|7675.2|7669.2|7675.2|7669.2|7676.8|7670.8|7674.9|7668.9|7
1654061780000|2022-06-01 05:36:20|7674.9|7668.9|7675.2|7669.2|7675.2|7669.2|7674.7|7668.7|3
1654061790000|2022-06-01 05:36:30|7674.9|7668.9|7674.9|7668.9|7674.9|7668.9|7674.9|7668.9|0
1654061800000|2022-06-01 05:36:40|7675.2|7669.2|7676|7670|7676|7670|7675.2|7669.2|0
1654061810000|2022-06-01 05:36:50|7675.7|7669.7|7675.7|7669.7|7675.7|7669.7|7675.5|7669.5|0
1654061820000|2022-06-01 05:37:00|7675.5|7669.5|7675.3|7669.3|7675.5|7669.5|7675.3|7669.3|0
1654061840000|2022-06-01 05:37:20|7675.5|7669.5|7675.3|7669.3|7675.5|7669.5|7675.3|7669.3|0
1654061920000|2022-06-01 05:38:40|7675.5|7669.5|7675.1|7669.1|7675.5|7669.5|7675.1|7669.1|1
1654061930000|2022-06-01 05:38:50|7674.8|7668.8|7672.6|7666.6|7674.8|7668.8|7672.6|7666.6|1
1654061940000|2022-06-01 05:39:00|7672.9|7666.9|7672.9|7666.9|7672.9|7666.9|7672.6|7666.6|0
1654061950000|2022-06-01 05:39:10|7673.1|7667.1|7676.4|7670.4|7676.6|7670.6|7673.1|7667.1|6
1654061960000|2022-06-01 05:39:20|7676.9|7670.9|7677.4|7671.4|7677.4|7671.4|7676.9|7670.9|0
1654061970000|2022-06-01 05:39:30|7677.2|7671.2|7677.2|7671.2|7677.2|7671.2|7677.2|7671.2|0
1654061980000|2022-06-01 05:39:40|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|0
1654061990000|2022-06-01 05:39:50|7677.1|7671.1|7676.9|7670.9|7677.1|7671.1|7676.9|7670.9|0
1654062000000|2022-06-01 05:40:00|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|0
1654062010000|2022-06-01 05:40:10|7677.4|7671.4|7678.6|7672.6|7678.6|7672.6|7677.4|7671.4|0
1654062020000|2022-06-01 05:40:20|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1654062030000|2022-06-01 05:40:30|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|0
1654062050000|2022-06-01 05:40:50|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1654062060000|2022-06-01 05:41:00|7678.6|7672.6|7678.4|7672.4|7678.6|7672.6|7678.4|7672.4|0
1654062070000|2022-06-01 05:41:10|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|0
1654062080000|2022-06-01 05:41:20|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1654062090000|2022-06-01 05:41:30|7678.1|7672.1|7678.6|7672.6|7678.6|7672.6|7678.1|7672.1|0
1654062120000|2022-06-01 05:42:00|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1654062130000|2022-06-01 05:42:10|7677.2|7671.2|7677.6|7671.6|7677.6|7671.6|7676.9|7670.9|1
1654062140000|2022-06-01 05:42:20|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|0
1654062150000|2022-06-01 05:42:30|7676.8|7670.8|7676.6|7670.6|7676.8|7670.8|7676.6|7670.6|0
1654062160000|2022-06-01 05:42:40|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|0
1654062180000|2022-06-01 05:43:00|7675.8|7669.8|7676.3|7670.3|7676.3|7670.3|7675.8|7669.8|0
1654062190000|2022-06-01 05:43:10|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|0
1654062200000|2022-06-01 05:43:20|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.1|7670.1|0
1654062220000|2022-06-01 05:43:40|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|0
1654062230000|2022-06-01 05:43:50|7676.3|7670.3|7675.3|7669.3|7676.6|7670.6|7675.3|7669.3|0
1654062240000|2022-06-01 05:44:00|7675.5|7669.5|7676.3|7670.3|7676.6|7670.6|7675.5|7669.5|0
1654062250000|2022-06-01 05:44:10|7676.6|7670.6|7677.1|7671.1|7677.1|7671.1|7676.6|7670.6|1
1654062260000|2022-06-01 05:44:20|7678|7672|7678.2|7672.2|7678.2|7672.2|7678|7672|7
1654062270000|2022-06-01 05:44:30|7678.7|7672.7|7677.8|7671.8|7678.7|7672.7|7677.8|7671.8|3
1654062280000|2022-06-01 05:44:40|7677.6|7671.6|7677.9|7671.9|7677.9|7671.9|7677.6|7671.6|0
1654062300000|2022-06-01 05:45:00|7677.7|7671.7|7677.9|7671.9|7678.1|7672.1|7676.9|7670.9|4
1654062310000|2022-06-01 05:45:10|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|0
1654062330000|2022-06-01 05:45:30|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|1
1654062410000|2022-06-01 05:46:50|7677.9|7671.9|7675.7|7669.7|7677.9|7671.9|7675.7|7669.7|8
1654062420000|2022-06-01 05:47:00|7675.5|7669.5|7675|7669|7675.5|7669.5|7675|7669|0
1654062430000|2022-06-01 05:47:10|7674.8|7668.8|7673.3|7667.3|7674.8|7668.8|7673.3|7667.3|2
1654062470000|2022-06-01 05:47:50|7672.8|7666.8|7672.8|7666.8|7672.8|7666.8|7672|7666|0
1654062480000|2022-06-01 05:48:00|7673|7667|7673|7667|7673|7667|7673|7667|0
1654062490000|2022-06-01 05:48:10|7672.5|7666.5|7675.1|7669.1|7675.1|7669.1|7672.5|7666.5|4
1654062540000|2022-06-01 05:49:00|7674.9|7668.9|7674.9|7668.9|7674.9|7668.9|7674.9|7668.9|0
1654062550000|2022-06-01 05:49:10|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|0
1654062560000|2022-06-01 05:49:20|7674.1|7668.1|7674.2|7668.2|7674.2|7668.2|7674.1|7668.1|1
1654062570000|2022-06-01 05:49:30|7674.4|7668.4|7674.4|7668.4|7675.3|7669.3|7674.4|7668.4|5
1654062580000|2022-06-01 05:49:40|7674.1|7668.1|7673.8|7667.8|7674.1|7668.1|7673.8|7667.8|0
1654062590000|2022-06-01 05:49:50|7674|7668|7674.1|7668.1|7674.3|7668.3|7674|7668|0
1654062620000|2022-06-01 05:50:20|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|0
1654062630000|2022-06-01 05:50:30|7673.4|7667.4|7672.3|7666.3|7673.4|7667.4|7672.3|7666.3|0
1654062650000|2022-06-01 05:50:50|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|0
1654062660000|2022-06-01 05:51:00|7672.9|7666.9|7673.1|7667.1|7673.8|7667.8|7672.9|7666.9|4
1654062670000|2022-06-01 05:51:10|7671|7665|7674.8|7668.8|7674.8|7668.8|7671|7665|1
1654062680000|2022-06-01 05:51:20|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|0
1654062700000|2022-06-01 05:51:40|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|0
1654062720000|2022-06-01 05:52:00|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|1
1654062730000|2022-06-01 05:52:10|7674.2|7668.2|7674.7|7668.7|7674.9|7668.9|7674.2|7668.2|0
1654062780000|2022-06-01 05:53:00|7674.5|7668.5|7674.9|7668.9|7674.9|7668.9|7674.2|7668.2|0
1654062790000|2022-06-01 05:53:10|7675.1|7669.1|7675.5|7669.5|7675.5|7669.5|7675.1|7669.1|1
1654062800000|2022-06-01 05:53:20|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|0
1654062830000|2022-06-01 05:53:50|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|0
1654062840000|2022-06-01 05:54:00|7675.3|7669.3|7675.1|7669.1|7675.3|7669.3|7675.1|7669.1|0
1654062860000|2022-06-01 05:54:20|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|0
1654062870000|2022-06-01 05:54:30|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|7675.1|7669.1|0
1654062900000|2022-06-01 05:55:00|7675.3|7669.3|7676.5|7670.5|7676.9|7670.9|7675.3|7669.3|2
1654062910000|2022-06-01 05:55:10|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|0
1654062920000|2022-06-01 05:55:20|7676.9|7670.9|7677.8|7671.8|7677.8|7671.8|7676.9|7670.9|2
1654062930000|2022-06-01 05:55:30|7677.5|7671.5|7675.9|7669.9|7677.5|7671.5|7674.6|7668.6|4
1654062960000|2022-06-01 05:56:00|7676.1|7670.1|7674.9|7668.9|7676.1|7670.1|7674.7|7668.7|5
1654062990000|2022-06-01 05:56:30|7675.1|7669.1|7676.3|7670.3|7676.3|7670.3|7675.1|7669.1|2
1654063000000|2022-06-01 05:56:40|7676.1|7670.1|7675.9|7669.9|7676.1|7670.1|7675.9|7669.9|0
1654063020000|2022-06-01 05:57:00|7675.4|7669.4|7675|7669|7675.4|7669.4|7675|7669|1
1654063030000|2022-06-01 05:57:10|7674.7|7668.7|7674.2|7668.2|7674.7|7668.7|7674.2|7668.2|0
1654063050000|2022-06-01 05:57:30|7674.4|7668.4|7673.7|7667.7|7674.4|7668.4|7673.1|7667.1|3
1654063060000|2022-06-01 05:57:40|7673.1|7667.1|7673.3|7667.3|7673.3|7667.3|7673.1|7667.1|0
1654063130000|2022-06-01 05:58:50|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|0
1654063140000|2022-06-01 05:59:00|7674.9|7668.9|7674.3|7668.3|7674.9|7668.9|7674.3|7668.3|1
1654063190000|2022-06-01 05:59:50|7674.5|7668.5|7675.4|7669.4|7675.7|7669.7|7674.5|7668.5|2
1654063200000|2022-06-01 06:00:00|7675.7|7669.7|7676|7670|7676|7670|7675.4|7669.4|0
1654063220000|2022-06-01 06:00:20|7676.2|7670.2|7677.2|7671.2|7677.5|7671.5|7676.2|7670.2|7
1654063230000|2022-06-01 06:00:30|7676.3|7670.3|7675.7|7669.7|7676.5|7670.5|7675.7|7669.7|0
1654063240000|2022-06-01 06:00:40|7676.1|7670.1|7676.1|7670.1|7676.1|7670.1|7675.9|7669.9|0
1654063250000|2022-06-01 06:00:50|7675.9|7669.9|7676.1|7670.1|7676.1|7670.1|7675.9|7669.9|0
1654063260000|2022-06-01 06:01:00|7674.4|7668.4|7671.7|7665.7|7674.4|7668.4|7671.7|7665.7|9
1654063270000|2022-06-01 06:01:10|7671.8|7665.8|7672.4|7666.4|7673.1|7667.1|7670.7|7664.7|8
1654063280000|2022-06-01 06:01:20|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|7671.4|7665.4|3
1654063290000|2022-06-01 06:01:30|7671.9|7665.9|7672.6|7666.6|7672.8|7666.8|7671.9|7665.9|0
1654063320000|2022-06-01 06:02:00|7672.3|7666.3|7672.6|7666.6|7673.3|7667.3|7672.1|7666.1|0
1654063330000|2022-06-01 06:02:10|7672.4|7666.4|7673.8|7667.8|7674|7668|7672.4|7666.4|0
1654063340000|2022-06-01 06:02:20|7673.5|7667.5|7674.3|7668.3|7674.3|7668.3|7673.5|7667.5|0
1654063350000|2022-06-01 06:02:30|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|0
1654063360000|2022-06-01 06:02:40|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|0
1654063400000|2022-06-01 06:03:20|7675.1|7669.1|7675.8|7669.8|7675.8|7669.8|7675.1|7669.1|1
1654063410000|2022-06-01 06:03:30|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|0
1654063420000|2022-06-01 06:03:40|7675.8|7669.8|7675.6|7669.6|7675.8|7669.8|7675.6|7669.6|1
1654063430000|2022-06-01 06:03:50|7675.1|7669.1|7675.6|7669.6|7675.6|7669.6|7675.1|7669.1|0
1654063440000|2022-06-01 06:04:00|7675.8|7669.8|7674.6|7668.6|7676.1|7670.1|7674.6|7668.6|9
1654063450000|2022-06-01 06:04:10|7674.9|7668.9|7676.1|7670.1|7676.6|7670.6|7674.9|7668.9|1
1654063460000|2022-06-01 06:04:20|7676.6|7670.6|7676.9|7670.9|7676.9|7670.9|7676.6|7670.6|3
1654063470000|2022-06-01 06:04:30|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|0
1654063500000|2022-06-01 06:05:00|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|1
1654063510000|2022-06-01 06:05:10|7679|7673|7679|7673|7679|7673|7679|7673|0
1654063520000|2022-06-01 06:05:20|7681.1|7675.1|7680.1|7674.1|7681.1|7675.1|7680.1|7674.1|2
1654063530000|2022-06-01 06:05:30|7680.4|7674.4|7680.1|7674.1|7680.4|7674.4|7680.1|7674.1|2
1654063540000|2022-06-01 06:05:40|7679.4|7673.4|7679.1|7673.1|7679.4|7673.4|7679.1|7673.1|0
1654063550000|2022-06-01 06:05:50|7678.9|7672.9|7678.9|7672.9|7678.9|7672.9|7678.1|7672.1|2
1654063560000|2022-06-01 06:06:00|7679.1|7673.1|7679.6|7673.6|7679.9|7673.9|7679.1|7673.1|1
1654063570000|2022-06-01 06:06:10|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|1
1654063580000|2022-06-01 06:06:20|7679.9|7673.9|7680.4|7674.4|7680.4|7674.4|7679.9|7673.9|0
1654063590000|2022-06-01 06:06:30|7680.6|7674.6|7682|7676|7682.1|7676.1|7680.6|7674.6|7
1654063600000|2022-06-01 06:06:40|7681.8|7675.8|7680.1|7674.1|7681.8|7675.8|7680.1|7674.1|0
1654063610000|2022-06-01 06:06:50|7679.9|7673.9|7679.9|7673.9|7679.9|7673.9|7679.9|7673.9|0
1654063650000|2022-06-01 06:07:30|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|0
1654063670000|2022-06-01 06:07:50|7680.1|7674.1|7679.6|7673.6|7680.1|7674.1|7679.6|7673.6|1
1654063680000|2022-06-01 06:08:00|7678.6|7672.6|7678.3|7672.3|7678.6|7672.6|7678.3|7672.3|0
1654063720000|2022-06-01 06:08:40|7678.1|7672.1|7677.3|7671.3|7678.1|7672.1|7677.3|7671.3|0
1654063730000|2022-06-01 06:08:50|7676.3|7670.3|7676.1|7670.1|7676.3|7670.3|7676.1|7670.1|1
1654063740000|2022-06-01 06:09:00|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|1
1654063760000|2022-06-01 06:09:20|7678.8|7672.8|7678|7672|7678.8|7672.8|7678|7672|0
1654063770000|2022-06-01 06:09:30|7678.3|7672.3|7678.5|7672.5|7678.5|7672.5|7678.3|7672.3|0
1654063780000|2022-06-01 06:09:40|7679|7673|7679|7673|7679|7673|7679|7673|0
1654063790000|2022-06-01 06:09:50|7680.8|7674.8|7680.2|7674.2|7680.8|7674.8|7680.2|7674.2|1
1654063830000|2022-06-01 06:10:30|7680|7674|7680.2|7674.2|7680.2|7674.2|7680|7674|0
1654063840000|2022-06-01 06:10:40|7680.5|7674.5|7681|7675|7681.6|7675.6|7680.5|7674.5|4
1654063860000|2022-06-01 06:11:00|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|0
1654063870000|2022-06-01 06:11:10|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|0
1654063880000|2022-06-01 06:11:20|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|1
1654063890000|2022-06-01 06:11:30|7680.7|7674.7|7681|7675|7681|7675|7680.7|7674.7|0
1654063900000|2022-06-01 06:11:40|7680.3|7674.3|7679.8|7673.8|7680.3|7674.3|7679.8|7673.8|3
1654063910000|2022-06-01 06:11:50|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|2
1654063920000|2022-06-01 06:12:00|7680|7674|7678.9|7672.9|7680|7674|7678.5|7672.5|4
1654063930000|2022-06-01 06:12:10|7679.5|7673.5|7679.5|7673.5|7679.5|7673.5|7679.5|7673.5|0
1654063940000|2022-06-01 06:12:20|7679.7|7673.7|7680.2|7674.2|7680.2|7674.2|7679.7|7673.7|0
1654063950000|2022-06-01 06:12:30|7680|7674|7680|7674|7680|7674|7680|7674|0
1654063960000|2022-06-01 06:12:40|7681|7675|7681|7675|7681.3|7675.3|7681|7675|2
1654063970000|2022-06-01 06:12:50|7681.2|7675.2|7681.5|7675.5|7681.5|7675.5|7681.2|7675.2|0
1654063980000|2022-06-01 06:13:00|7681.3|7675.3|7681|7675|7681.5|7675.5|7681|7675|0
1654063990000|2022-06-01 06:13:10|7681.3|7675.3|7684.2|7678.2|7684.5|7678.5|7681.3|7675.3|4
1654064020000|2022-06-01 06:13:40|7684.5|7678.5|7684.5|7678.5|7684.5|7678.5|7684.5|7678.5|0
1654064030000|2022-06-01 06:13:50|7683.7|7677.7|7686.2|7680.2|7686.2|7680.2|7683.7|7677.7|2
1654064040000|2022-06-01 06:14:00|7685.7|7679.7|7685.7|7679.7|7685.9|7679.9|7685.7|7679.7|4
1654064060000|2022-06-01 06:14:20|7685.5|7679.5|7684|7678|7685.5|7679.5|7684|7678|1
1654064070000|2022-06-01 06:14:30|7683.2|7677.2|7681.5|7675.5|7683.7|7677.7|7681.5|7675.5|1
1654064080000|2022-06-01 06:14:40|7681|7675|7681.5|7675.5|7681.5|7675.5|7681|7675|0
1654064110000|2022-06-01 06:15:10|7683.1|7677.1|7682.6|7676.6|7683.1|7677.1|7682.6|7676.6|0
1654064120000|2022-06-01 06:15:20|7682.9|7676.9|7684.2|7678.2|7684.2|7678.2|7682.9|7676.9|1
1654064130000|2022-06-01 06:15:30|7684.4|7678.4|7684.4|7678.4|7684.4|7678.4|7684.4|7678.4|0
1654064140000|2022-06-01 06:15:40|7684.6|7678.6|7684|7678|7684.6|7678.6|7684|7678|3
1654064160000|2022-06-01 06:16:00|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|0
1654064170000|2022-06-01 06:16:10|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|5
1654064180000|2022-06-01 06:16:20|7682.9|7676.9|7682.7|7676.7|7682.9|7676.9|7682.7|7676.7|2
1654064190000|2022-06-01 06:16:30|7682.9|7676.9|7683.4|7677.4|7683.4|7677.4|7682.9|7676.9|0
1654064210000|2022-06-01 06:16:50|7684.1|7678.1|7684.4|7678.4|7684.4|7678.4|7684.1|7678.1|0
1654064220000|2022-06-01 06:17:00|7684|7678|7683.2|7677.2|7684|7678|7683.2|7677.2|0
1654064230000|2022-06-01 06:17:10|7683|7677|7683.2|7677.2|7683.4|7677.4|7683|7677|0
1654064240000|2022-06-01 06:17:20|7681.4|7675.4|7678|7672|7681.4|7675.4|7677.7|7671.7|2
1654064250000|2022-06-01 06:17:30|7678.2|7672.2|7678.5|7672.5|7678.5|7672.5|7678.2|7672.2|0
1654064260000|2022-06-01 06:17:40|7678.7|7672.7|7678.2|7672.2|7678.7|7672.7|7678.2|7672.2|1
1654064270000|2022-06-01 06:17:50|7678.7|7672.7|7679.2|7673.2|7679.2|7673.2|7678.7|7672.7|0
1654064280000|2022-06-01 06:18:00|7679.5|7673.5|7680|7674|7680|7674|7679.5|7673.5|0
1654064290000|2022-06-01 06:18:10|7680.2|7674.2|7680.2|7674.2|7681.2|7675.2|7680.2|7674.2|1
1654064300000|2022-06-01 06:18:20|7680|7674|7680.2|7674.2|7680.2|7674.2|7680|7674|0
1654064340000|2022-06-01 06:19:00|7678.2|7672.2|7679.2|7673.2|7679.5|7673.5|7678|7672|2
1654064350000|2022-06-01 06:19:10|7679|7673|7678.5|7672.5|7679|7673|7678.5|7672.5|0
1654064360000|2022-06-01 06:19:20|7679|7673|7679|7673|7679|7673|7679|7673|0
1654064370000|2022-06-01 06:19:30|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|0
1654064380000|2022-06-01 06:19:40|7678.7|7672.7|7678.7|7672.7|7678.7|7672.7|7678.7|7672.7|0
1654064400000|2022-06-01 06:20:00|7679|7673|7680.2|7674.2|7680.5|7674.5|7679|7673|1
1654064410000|2022-06-01 06:20:10|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.2|7674.2|0
1654064440000|2022-06-01 06:20:40|7680|7674|7680|7674|7680|7674|7680|7674|1
1654064450000|2022-06-01 06:20:50|7681.2|7675.2|7680.7|7674.7|7681.2|7675.2|7680.7|7674.7|1
1654064470000|2022-06-01 06:21:10|7680.5|7674.5|7680.5|7674.5|7680.7|7674.7|7680.5|7674.5|0
1654064490000|2022-06-01 06:21:30|7680.7|7674.7|7680.7|7674.7|7680.7|7674.7|7680.7|7674.7|0
1654064510000|2022-06-01 06:21:50|7680.9|7674.9|7682.2|7676.2|7682.2|7676.2|7680.9|7674.9|1
1654064520000|2022-06-01 06:22:00|7682.4|7676.4|7681.7|7675.7|7682.7|7676.7|7681.7|7675.7|1
1654064550000|2022-06-01 06:22:30|7681.9|7675.9|7683.2|7677.2|7683.2|7677.2|7681.9|7675.9|1
1654064570000|2022-06-01 06:22:50|7682.7|7676.7|7682.7|7676.7|7682.7|7676.7|7682.7|7676.7|0
1654064590000|2022-06-01 06:23:10|7683.2|7677.2|7683.9|7677.9|7683.9|7677.9|7683.2|7677.2|1
1654064610000|2022-06-01 06:23:30|7682.7|7676.7|7682.7|7676.7|7682.7|7676.7|7682.7|7676.7|1
1654064640000|2022-06-01 06:24:00|7682.4|7676.4|7682.2|7676.2|7682.4|7676.4|7682.2|7676.2|0
1654064650000|2022-06-01 06:24:10|7682.4|7676.4|7683.7|7677.7|7683.7|7677.7|7682.4|7676.4|1
1654064660000|2022-06-01 06:24:20|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|6
1654064680000|2022-06-01 06:24:40|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|0
1654064700000|2022-06-01 06:25:00|7682.9|7676.9|7683.4|7677.4|7683.4|7677.4|7682.4|7676.4|2
1654064720000|2022-06-01 06:25:20|7681.3|7675.3|7679.2|7673.2|7681.3|7675.3|7679.2|7673.2|8
1654064730000|2022-06-01 06:25:30|7678.9|7672.9|7680.9|7674.9|7681.1|7675.1|7678.9|7672.9|3
1654064740000|2022-06-01 06:25:40|7680.7|7674.7|7680.9|7674.9|7680.9|7674.9|7680.7|7674.7|0
1654064750000|2022-06-01 06:25:50|7680.7|7674.7|7680.7|7674.7|7680.9|7674.9|7680.6|7674.6|0
1654064760000|2022-06-01 06:26:00|7680.9|7674.9|7680.2|7674.2|7680.9|7674.9|7680.2|7674.2|0
1654064770000|2022-06-01 06:26:10|7680.9|7674.9|7680.9|7674.9|7680.9|7674.9|7680.7|7674.7|0
1654064780000|2022-06-01 06:26:20|7680.7|7674.7|7680.6|7674.6|7680.9|7674.9|7680.6|7674.6|0
1654064790000|2022-06-01 06:26:30|7680.1|7674.1|7680.6|7674.6|7680.9|7674.9|7680.1|7674.1|0
1654064800000|2022-06-01 06:26:40|7680.9|7674.9|7680.6|7674.6|7680.9|7674.9|7680.6|7674.6|0
1654064810000|2022-06-01 06:26:50|7680.9|7674.9|7680.9|7674.9|7680.9|7674.9|7680.6|7674.6|0
1654064820000|2022-06-01 06:27:00|7681.1|7675.1|7680.9|7674.9|7681.1|7675.1|7680.9|7674.9|0
1654064830000|2022-06-01 06:27:10|7680.4|7674.4|7680.9|7674.9|7680.9|7674.9|7680.4|7674.4|0
1654064840000|2022-06-01 06:27:20|7680.6|7674.6|7680.1|7674.1|7680.6|7674.6|7680.1|7674.1|0
1654064850000|2022-06-01 06:27:30|7680.4|7674.4|7680.6|7674.6|7680.9|7674.9|7680.1|7674.1|0
1654064860000|2022-06-01 06:27:40|7680.4|7674.4|7679.9|7673.9|7680.4|7674.4|7679.1|7673.1|0
1654064880000|2022-06-01 06:28:00|7679.6|7673.6|7679.8|7673.8|7679.8|7673.8|7679.1|7673.1|0
1654064890000|2022-06-01 06:28:10|7679.6|7673.6|7681.1|7675.1|7681.7|7675.7|7679.6|7673.6|1
1654064910000|2022-06-01 06:28:30|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|0
1654064920000|2022-06-01 06:28:40|7681.1|7675.1|7681.4|7675.4|7681.4|7675.4|7681.1|7675.1|0
1654064930000|2022-06-01 06:28:50|7681.6|7675.6|7681.4|7675.4|7681.6|7675.6|7681.4|7675.4|0
1654064940000|2022-06-01 06:29:00|7681.6|7675.6|7681.4|7675.4|7681.6|7675.6|7681.1|7675.1|3
1654064950000|2022-06-01 06:29:10|7680.7|7674.7|7680.1|7674.1|7680.7|7674.7|7680.1|7674.1|1
1654064960000|2022-06-01 06:29:20|7679.9|7673.9|7679.9|7673.9|7679.9|7673.9|7679.9|7673.9|0
1654064980000|2022-06-01 06:29:40|7680.4|7674.4|7680.9|7674.9|7680.9|7674.9|7680.4|7674.4|0
1654065000000|2022-06-01 06:30:00|7680.6|7674.6|7679.3|7673.3|7680.9|7674.9|7679.3|7673.3|0
1654065010000|2022-06-01 06:30:10|7679.5|7673.5|7680.4|7674.4|7680.4|7674.4|7679.5|7673.5|0
1654065020000|2022-06-01 06:30:20|7680.1|7674.1|7680.4|7674.4|7680.6|7674.6|7679.6|7673.6|1
1654065030000|2022-06-01 06:30:30|7680.9|7674.9|7680.9|7674.9|7681.1|7675.1|7680.3|7674.3|1
1654065040000|2022-06-01 06:30:40|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|7681.4|7675.4|0
1654065050000|2022-06-01 06:30:50|7681.2|7675.2|7680.9|7674.9|7681.2|7675.2|7680.7|7674.7|0
1654065060000|2022-06-01 06:31:00|7680.7|7674.7|7684.7|7678.7|7684.7|7678.7|7680.7|7674.7|3
1654065070000|2022-06-01 06:31:10|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|0
1654065080000|2022-06-01 06:31:20|7684.1|7678.1|7683.9|7677.9|7684.1|7678.1|7683.9|7677.9|0
1654065090000|2022-06-01 06:31:30|7684.1|7678.1|7683.9|7677.9|7684.4|7678.4|7683.9|7677.9|0
1654065100000|2022-06-01 06:31:40|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|7683.4|7677.4|0
1654065110000|2022-06-01 06:31:50|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|1
1654065120000|2022-06-01 06:32:00|7683.1|7677.1|7684.7|7678.7|7684.9|7678.9|7683.1|7677.1|3
1654065140000|2022-06-01 06:32:20|7684.9|7678.9|7684.9|7678.9|7684.9|7678.9|7684.9|7678.9|1
1654065180000|2022-06-01 06:33:00|7684.7|7678.7|7684.9|7678.9|7684.9|7678.9|7684.7|7678.7|0
1654065190000|2022-06-01 06:33:10|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|2
1654065210000|2022-06-01 06:33:30|7686|7680|7685.6|7679.6|7686|7680|7685.6|7679.6|0
1654065220000|2022-06-01 06:33:40|7685.1|7679.1|7684.9|7678.9|7685.9|7679.9|7684.4|7678.4|2
1654065230000|2022-06-01 06:33:50|7685.2|7679.2|7684.9|7678.9|7685.2|7679.2|7684.9|7678.9|0
1654065240000|2022-06-01 06:34:00|7684.2|7678.2|7684.7|7678.7|7684.7|7678.7|7684.2|7678.2|0
1654065250000|2022-06-01 06:34:10|7684.4|7678.4|7684.9|7678.9|7684.9|7678.9|7684.4|7678.4|3
1654065260000|2022-06-01 06:34:20|7684.7|7678.7|7684.9|7678.9|7684.9|7678.9|7684.7|7678.7|6
1654065270000|2022-06-01 06:34:30|7684.4|7678.4|7684.4|7678.4|7684.4|7678.4|7684.4|7678.4|0
1654065290000|2022-06-01 06:34:50|7684.9|7678.9|7684.9|7678.9|7684.9|7678.9|7684.9|7678.9|0
1654065320000|2022-06-01 06:35:20|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|2
1654065330000|2022-06-01 06:35:30|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|0
1654065340000|2022-06-01 06:35:40|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|2
1654065350000|2022-06-01 06:35:50|7687.6|7681.6|7687.8|7681.8|7687.8|7681.8|7687.6|7681.6|0
1654065360000|2022-06-01 06:36:00|7688.1|7682.1|7688.1|7682.1|7688.1|7682.1|7688.1|7682.1|0
1654065370000|2022-06-01 06:36:10|7687.6|7681.6|7687.8|7681.8|7687.8|7681.8|7687.3|7681.3|2
1654065380000|2022-06-01 06:36:20|7687.3|7681.3|7687.8|7681.8|7687.8|7681.8|7687.3|7681.3|0
1654065390000|2022-06-01 06:36:30|7687.6|7681.6|7686|7680|7687.6|7681.6|7685.8|7679.8|1
1654065400000|2022-06-01 06:36:40|7685.8|7679.8|7685.5|7679.5|7685.8|7679.8|7685.5|7679.5|0
1654065410000|2022-06-01 06:36:50|7684.4|7678.4|7684.8|7678.8|7685|7679|7684.4|7678.4|2
1654065420000|2022-06-01 06:37:00|7685.2|7679.2|7685.3|7679.3|7686|7680|7685|7679|1
1654065430000|2022-06-01 06:37:10|7685.5|7679.5|7685.8|7679.8|7686|7680|7685.5|7679.5|0
1654065440000|2022-06-01 06:37:20|7685.3|7679.3|7687.3|7681.3|7687.3|7681.3|7685.3|7679.3|0
1654065450000|2022-06-01 06:37:30|||||||||1
1654065460000|2022-06-01 06:37:40|7687|7681|7687.3|7681.3|7687.3|7681.3|7687|7681|0
1654065480000|2022-06-01 06:38:00|7687.5|7681.5|7687.3|7681.3|7687.5|7681.5|7687.3|7681.3|0
1654065490000|2022-06-01 06:38:10|7687.5|7681.5|7691|7685|7691|7685|7687.5|7681.5|9
1654065500000|2022-06-01 06:38:20|7690.8|7684.8|7690|7684|7690.8|7684.8|7690|7684|0
1654065510000|2022-06-01 06:38:30|7690.3|7684.3|7689.3|7683.3|7690.3|7684.3|7689.3|7683.3|0
1654065520000|2022-06-01 06:38:40|7689.5|7683.5|7697.3|7691.3|7697.3|7691.3|7689.5|7683.5|15
1654065530000|2022-06-01 06:38:50|7696.7|7690.7|7696.5|7690.5|7696.7|7690.7|7696.3|7690.3|1
1654065540000|2022-06-01 06:39:00|7696.3|7690.3|7696.5|7690.5|7696.5|7690.5|7696.3|7690.3|0
1654065550000|2022-06-01 06:39:10|7696.3|7690.3|7697.6|7691.6|7697.6|7691.6|7696.3|7690.3|2
1654065560000|2022-06-01 06:39:20|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7696.9|7690.9|2
1654065570000|2022-06-01 06:39:30|7700|7694|7700.1|7694.1|7700.8|7694.8|7700|7694|8
1654065580000|2022-06-01 06:39:40|7699.9|7693.9|7702.3|7696.3|7702.6|7696.6|7699.9|7693.9|2
1654065590000|2022-06-01 06:39:50|7701.8|7695.8|7701.4|7695.4|7701.9|7695.9|7700.6|7694.6|3
1654065600000|2022-06-01 06:40:00|7700.9|7694.9|7696.6|7690.6|7700.9|7694.9|7696.6|7690.6|2
1654065640000|2022-06-01 06:40:40|7696.1|7690.1|7693.3|7687.3|7696.1|7690.1|7693.3|7687.3|1
1654065660000|2022-06-01 06:41:00|7692.8|7686.8|7693.6|7687.6|7694.1|7688.1|7692.8|7686.8|2
1654065670000|2022-06-01 06:41:10|7693.3|7687.3|7695.5|7689.5|7695.5|7689.5|7693.3|7687.3|1
1654065680000|2022-06-01 06:41:20|7696.3|7690.3|7694.8|7688.8|7696.8|7690.8|7694.8|7688.8|0
1654065690000|2022-06-01 06:41:30|7694.3|7688.3|7693.8|7687.8|7694.3|7688.3|7693.8|7687.8|0
1654065710000|2022-06-01 06:41:50|7693.6|7687.6|7694.2|7688.2|7694.2|7688.2|7693.6|7687.6|0
1654065720000|2022-06-01 06:42:00|7694.4|7688.4|7696.3|7690.3|7696.3|7690.3|7694.4|7688.4|2
1654065730000|2022-06-01 06:42:10|7696.1|7690.1|7696.7|7690.7|7697|7691|7695.8|7689.8|3
1654065740000|2022-06-01 06:42:20|7696.5|7690.5|7697|7691|7697|7691|7696.5|7690.5|0
1654065750000|2022-06-01 06:42:30|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|0
1654065760000|2022-06-01 06:42:40|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|0
1654065780000|2022-06-01 06:43:00|7697.1|7691.1|7698.3|7692.3|7698.3|7692.3|7697.1|7691.1|0
1654065790000|2022-06-01 06:43:10|7698.5|7692.5|7699.6|7693.6|7699.6|7693.6|7698.3|7692.3|0
1654065800000|2022-06-01 06:43:20|7699.8|7693.8|7703.1|7697.1|7703.1|7697.1|7699.8|7693.8|0
1654065810000|2022-06-01 06:43:30|7703.3|7697.3|7703.6|7697.6|7703.6|7697.6|7703.3|7697.3|0
1654065830000|2022-06-01 06:43:50|7703.3|7697.3|7703.1|7697.1|7703.3|7697.3|7703.1|7697.1|0
1654065840000|2022-06-01 06:44:00|7702.8|7696.8|7703.3|7697.3|7703.3|7697.3|7702|7696|3
1654065850000|2022-06-01 06:44:10|7703.8|7697.8|7707|7701|7707|7701|7703.8|7697.8|2
1654065870000|2022-06-01 06:44:30|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|0
1654065890000|2022-06-01 06:44:50|7707.1|7701.1|7706.1|7700.1|7707.1|7701.1|7705.5|7699.5|1
1654065900000|2022-06-01 06:45:00|7706.5|7700.5|7706.8|7700.8|7706.8|7700.8|7706.3|7700.3|0
1654065910000|2022-06-01 06:45:10|7706.1|7700.1|7706.5|7700.5|7706.5|7700.5|7706.1|7700.1|2
1654065920000|2022-06-01 06:45:20|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|0
1654065960000|2022-06-01 06:46:00|7706.1|7700.1|7705.5|7699.5|7706.1|7700.1|7705.5|7699.5|0
1654065970000|2022-06-01 06:46:10|7706.1|7700.1|7706.3|7700.3|7706.3|7700.3|7706.1|7700.1|1
1654065980000|2022-06-01 06:46:20|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|0
1654065990000|2022-06-01 06:46:30|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|0
1654066000000|2022-06-01 06:46:40|7705.8|7699.8|7704.8|7698.8|7705.8|7699.8|7704.8|7698.8|1
1654066020000|2022-06-01 06:47:00|7704.5|7698.5|7704.8|7698.8|7704.8|7698.8|7704.5|7698.5|0
1654066030000|2022-06-01 06:47:10|7704.5|7698.5|7704.3|7698.3|7704.5|7698.5|7704.3|7698.3|0
1654066050000|2022-06-01 06:47:30|7704.8|7698.8|7704.8|7698.8|7704.8|7698.8|7704.8|7698.8|0
1654066060000|2022-06-01 06:47:40|7705|7699|7704.5|7698.5|7706.4|7700.4|7704.5|7698.5|1
1654066080000|2022-06-01 06:48:00|7703.6|7697.6|7703.3|7697.3|7703.6|7697.6|7703.3|7697.3|1
1654066090000|2022-06-01 06:48:10|7703.1|7697.1|7703.1|7697.1|7703.4|7697.4|7703.1|7697.1|2
1654066100000|2022-06-01 06:48:20|7702.9|7696.9|7699.1|7693.1|7702.9|7696.9|7699.1|7693.1|4
1654066120000|2022-06-01 06:48:40|7701|7695|7701|7695|7701|7695|7701|7695|2
1654066130000|2022-06-01 06:48:50|7700.4|7694.4|7698.6|7692.6|7700.4|7694.4|7698.6|7692.6|0
1654066140000|2022-06-01 06:49:00|7699.2|7693.2|7699.1|7693.1|7699.7|7693.7|7699.1|7693.1|0
1654066150000|2022-06-01 06:49:10|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|0
1654066170000|2022-06-01 06:49:30|7700.5|7694.5|7701|7695|7701.3|7695.3|7700.5|7694.5|2
1654066190000|2022-06-01 06:49:50|7701.5|7695.5|7699.5|7693.5|7701.5|7695.5|7699.5|7693.5|13
1654066200000|2022-06-01 06:50:00|7699.8|7693.8|7698|7692|7699.8|7693.8|7697.8|7691.8|1
1654066210000|2022-06-01 06:50:10|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|0
1654066220000|2022-06-01 06:50:20|7697.8|7691.8|7698.3|7692.3|7698.8|7692.8|7697.8|7691.8|0
1654066240000|2022-06-01 06:50:40|7700.5|7694.5|7700.5|7694.5|7700.5|7694.5|7700.5|7694.5|5
1654066250000|2022-06-01 06:50:50|7699.7|7693.7|7699|7693|7699.8|7693.8|7699|7693|0
1654066260000|2022-06-01 06:51:00|7698.8|7692.8|7698.1|7692.1|7698.8|7692.8|7698.1|7692.1|0
1654066270000|2022-06-01 06:51:10|7698.4|7692.4|7696.9|7690.9|7698.4|7692.4|7696.9|7690.9|0
1654066280000|2022-06-01 06:51:20|7697.2|7691.2|7697.2|7691.2|7697.2|7691.2|7697.2|7691.2|0
1654066290000|2022-06-01 06:51:30|7696.9|7690.9|7694.5|7688.5|7696.9|7690.9|7694.5|7688.5|0
1654066310000|2022-06-01 06:51:50|7694.3|7688.3|7694|7688|7694.3|7688.3|7694|7688|0
1654066320000|2022-06-01 06:52:00|7694.2|7688.2|7694.5|7688.5|7695.2|7689.2|7694.2|7688.2|1
1654066330000|2022-06-01 06:52:10|7694.7|7688.7|7696.5|7690.5|7696.5|7690.5|7694.7|7688.7|1
1654066340000|2022-06-01 06:52:20|7695.7|7689.7|7695.2|7689.2|7695.7|7689.7|7695|7689|0
1654066350000|2022-06-01 06:52:30|7695.7|7689.7|7696.2|7690.2|7696.2|7690.2|7695.7|7689.7|0
1654066370000|2022-06-01 06:52:50|7697.2|7691.2|7697|7691|7697.2|7691.2|7697|7691|0
1654066380000|2022-06-01 06:53:00|7696.5|7690.5|7696.2|7690.2|7696.5|7690.5|7696.2|7690.2|0
1654066390000|2022-06-01 06:53:10|7696|7690|7695.2|7689.2|7696|7690|7695|7689|0
1654066400000|2022-06-01 06:53:20|7695|7689|7695|7689|7696.5|7690.5|7694.8|7688.8|0
1654066410000|2022-06-01 06:53:30|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|0
1654066420000|2022-06-01 06:53:40|7695.5|7689.5|7696.2|7690.2|7696.2|7690.2|7695.5|7689.5|0
1654066430000|2022-06-01 06:53:50|7695.5|7689.5|7695|7689|7695.5|7689.5|7695|7689|0
1654066440000|2022-06-01 06:54:00|7695.2|7689.2|7696.5|7690.5|7696.5|7690.5|7695.2|7689.2|1
1654066450000|2022-06-01 06:54:10|7696.7|7690.7|7696.5|7690.5|7696.7|7690.7|7696.5|7690.5|0
1654066460000|2022-06-01 06:54:20|7696.2|7690.2|7696|7690|7696.2|7690.2|7696|7690|0
1654066490000|2022-06-01 06:54:50|7696.2|7690.2|7696.5|7690.5|7696.5|7690.5|7696.2|7690.2|0
1654066500000|2022-06-01 06:55:00|7696.2|7690.2|7695|7689|7696.2|7690.2|7694.7|7688.7|3
1654066510000|2022-06-01 06:55:10|7694.7|7688.7|7694.1|7688.1|7694.7|7688.7|7694.1|7688.1|4
1654066520000|2022-06-01 06:55:20|7693.8|7687.8|7693.9|7687.9|7694.1|7688.1|7693.8|7687.8|1
1654066530000|2022-06-01 06:55:30|7694.1|7688.1|7694.4|7688.4|7694.4|7688.4|7694.1|7688.1|0
1654066550000|2022-06-01 06:55:50|7694.6|7688.6|7695.6|7689.6|7695.6|7689.6|7694.6|7688.6|4
1654066560000|2022-06-01 06:56:00|7695.4|7689.4|7694.6|7688.6|7695.4|7689.4|7694.3|7688.3|0
1654066570000|2022-06-01 06:56:10|7694.3|7688.3|7695.1|7689.1|7695.1|7689.1|7694.3|7688.3|0
1654066580000|2022-06-01 06:56:20|7695.8|7689.8|7694.9|7688.9|7695.8|7689.8|7694.6|7688.6|3
1654066590000|2022-06-01 06:56:30|7695.6|7689.6|7694.9|7688.9|7695.6|7689.6|7694.9|7688.9|2
1654066600000|2022-06-01 06:56:40|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|0
1654066610000|2022-06-01 06:56:50|7694.1|7688.1|7694.9|7688.9|7694.9|7688.9|7694.1|7688.1|0
1654066620000|2022-06-01 06:57:00|7694.4|7688.4|7694.1|7688.1|7694.4|7688.4|7694.1|7688.1|0
1654066630000|2022-06-01 06:57:10|7693.9|7687.9|7693.6|7687.6|7693.9|7687.9|7693.6|7687.6|1
1654066640000|2022-06-01 06:57:20|7693.8|7687.8|7693.6|7687.6|7695.1|7689.1|7693.4|7687.4|6
1654066650000|2022-06-01 06:57:30|7693.4|7687.4|7693.6|7687.6|7693.6|7687.6|7693.4|7687.4|0
1654066660000|2022-06-01 06:57:40|7694.9|7688.9|7694.7|7688.7|7694.9|7688.9|7694.7|7688.7|0
1654066670000|2022-06-01 06:57:50|7694.6|7688.6|7694.9|7688.9|7694.9|7688.9|7694.6|7688.6|0
1654066680000|2022-06-01 06:58:00|7694.1|7688.1|7694.9|7688.9|7694.9|7688.9|7694.1|7688.1|0
1654066690000|2022-06-01 06:58:10|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|0
1654066700000|2022-06-01 06:58:20|7694.6|7688.6|7695.1|7689.1|7695.1|7689.1|7694.3|7688.3|0
1654066710000|2022-06-01 06:58:30|7695.3|7689.3|7695.3|7689.3|7695.5|7689.5|7694.8|7688.8|0
1654066720000|2022-06-01 06:58:40|7695.7|7689.7|7695.3|7689.3|7696|7690|7695.1|7689.1|4
1654066730000|2022-06-01 06:58:50|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|0
1654066740000|2022-06-01 06:59:00|7695.3|7689.3|7694.3|7688.3|7695.3|7689.3|7694.3|7688.3|0
1654066750000|2022-06-01 06:59:10|7693.8|7687.8|7695.9|7689.9|7695.9|7689.9|7693.8|7687.8|1
1654066760000|2022-06-01 06:59:20|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|3
1654066770000|2022-06-01 06:59:30|7697.2|7691.2|7698.2|7692.2|7698.7|7692.7|7697.2|7691.2|7
1654066780000|2022-06-01 06:59:40|7698.5|7692.5|7699.1|7693.1|7699.1|7693.1|7698|7692|1
1654066800000|2022-06-01 07:00:00|7699.4|7693.4|7698.5|7692.5|7699.6|7693.6|7698.3|7692.3|9
1654066810000|2022-06-01 07:00:10|7698.3|7692.3|7698.3|7692.3|7698.7|7692.7|7698.3|7692.3|5
1654066830000|2022-06-01 07:00:30|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654066840000|2022-06-01 07:00:40|7697.4|7691.4|7694.9|7688.9|7697.4|7691.4|7694.9|7688.9|2
1654066850000|2022-06-01 07:00:50|7695.6|7689.6|7696.3|7690.3|7696.3|7690.3|7695.6|7689.6|2
1654066860000|2022-06-01 07:01:00|7696.5|7690.5|7697.1|7691.1|7697.8|7691.8|7696.5|7690.5|0
1654066870000|2022-06-01 07:01:10|7697.6|7691.6|7697.3|7691.3|7697.6|7691.6|7697.1|7691.1|0
1654066880000|2022-06-01 07:01:20|7697.1|7691.1|7695.1|7689.1|7697.1|7691.1|7695.1|7689.1|1
1654066890000|2022-06-01 07:01:30|7695.3|7689.3|7696.1|7690.1|7696.1|7690.1|7695.1|7689.1|2
1654066900000|2022-06-01 07:01:40|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|0
1654066910000|2022-06-01 07:01:50|7695.8|7689.8|7695.6|7689.6|7695.8|7689.8|7695.6|7689.6|0
1654066940000|2022-06-01 07:02:20|7695.8|7689.8|7695.6|7689.6|7695.8|7689.8|7695.3|7689.3|0
1654066950000|2022-06-01 07:02:30|7694.9|7688.9|7694.9|7688.9|7694.9|7688.9|7694.9|7688.9|1
1654066960000|2022-06-01 07:02:40|7696.1|7690.1|7695.6|7689.6|7696.3|7690.3|7695.6|7689.6|3
1654066970000|2022-06-01 07:02:50|7695.8|7689.8|7697.7|7691.7|7697.7|7691.7|7695.8|7689.8|1
1654066980000|2022-06-01 07:03:00|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|0
1654067020000|2022-06-01 07:03:40|7697|7691|7696.1|7690.1|7697|7691|7696.1|7690.1|1
1654067040000|2022-06-01 07:04:00|7695.9|7689.9|7695.9|7689.9|7696.4|7690.4|7695.9|7689.9|1
1654067050000|2022-06-01 07:04:10|7695.4|7689.4|7695.2|7689.2|7695.4|7689.4|7695.2|7689.2|0
1654067080000|2022-06-01 07:04:40|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|0
1654067100000|2022-06-01 07:05:00|7694.9|7688.9|7695.2|7689.2|7695.2|7689.2|7694.9|7688.9|0
1654067110000|2022-06-01 07:05:10|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|0
1654067120000|2022-06-01 07:05:20|7694.2|7688.2|7692.5|7686.5|7694.3|7688.3|7692.5|7686.5|4
1654067130000|2022-06-01 07:05:30|7693.9|7687.9|7692.9|7686.9|7694.2|7688.2|7692.9|7686.9|1
1654067140000|2022-06-01 07:05:40|7692.5|7686.5|7692.8|7686.8|7693|7687|7692.5|7686.5|0
1654067150000|2022-06-01 07:05:50|7693|7687|7693|7687|7693|7687|7693|7687|0
1654067160000|2022-06-01 07:06:00|7693.2|7687.2|7689|7683|7693.5|7687.5|7689|7683|8
1654067170000|2022-06-01 07:06:10|7688.7|7682.7|7689.2|7683.2|7689.3|7683.3|7688.7|7682.7|0
1654067190000|2022-06-01 07:06:30|7688.9|7682.9|7688.9|7682.9|7688.9|7682.9|7688.9|7682.9|0
1654067200000|2022-06-01 07:06:40|7688.7|7682.7|7688.9|7682.9|7688.9|7682.9|7688.7|7682.7|1
1654067210000|2022-06-01 07:06:50|7689.1|7683.1|7690.1|7684.1|7690.4|7684.4|7689.1|7683.1|1
1654067230000|2022-06-01 07:07:10|7690.4|7684.4|7688|7682|7690.4|7684.4|7688|7682|10
1654067240000|2022-06-01 07:07:20|7687.1|7681.1|7687.1|7681.1|7687.1|7681.1|7687.1|7681.1|0
1654067250000|2022-06-01 07:07:30|7687.4|7681.4|7685.7|7679.7|7687.4|7681.4|7685.7|7679.7|12
1654067260000|2022-06-01 07:07:40|7686.8|7680.8|7689.3|7683.3|7690.4|7684.4|7686.8|7680.8|2
1654067280000|2022-06-01 07:08:00|7689.6|7683.6|7690.4|7684.4|7690.4|7684.4|7689.6|7683.6|0
1654067320000|2022-06-01 07:08:40|7690.2|7684.2|7690.4|7684.4|7690.4|7684.4|7690.2|7684.2|1
1654067340000|2022-06-01 07:09:00|7694.3|7688.3|7694.8|7688.8|7696.1|7690.1|7694.1|7688.1|4
1654067350000|2022-06-01 07:09:10|7694.6|7688.6|7695.3|7689.3|7695.3|7689.3|7694.3|7688.3|0
1654067360000|2022-06-01 07:09:20|7695.1|7689.1|7694.3|7688.3|7695.1|7689.1|7694.3|7688.3|0
1654067370000|2022-06-01 07:09:30|7694.5|7688.5|7694.5|7688.5|7694.5|7688.5|7694.5|7688.5|0
1654067380000|2022-06-01 07:09:40|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|0
1654067390000|2022-06-01 07:09:50|7694.5|7688.5|7694.5|7688.5|7694.5|7688.5|7694.3|7688.3|1
1654067400000|2022-06-01 07:10:00|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|0
1654067410000|2022-06-01 07:10:10|7695.1|7689.1|7696|7690|7696.3|7690.3|7695.1|7689.1|2
1654067430000|2022-06-01 07:10:30|7695.8|7689.8|7696.8|7690.8|7696.8|7690.8|7695.8|7689.8|0
1654067450000|2022-06-01 07:10:50|7697|7691|7697.3|7691.3|7698.9|7692.9|7697|7691|3
1654067470000|2022-06-01 07:11:10|7697.5|7691.5|7697.8|7691.8|7698|7692|7697.5|7691.5|2
1654067480000|2022-06-01 07:11:20|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|0
1654067490000|2022-06-01 07:11:30|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654067500000|2022-06-01 07:11:40|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|1
1654067510000|2022-06-01 07:11:50|7696.8|7690.8|7694|7688|7696.8|7690.8|7694|7688|2
1654067520000|2022-06-01 07:12:00|7694.3|7688.3|7695.2|7689.2|7696|7690|7694|7688|3
1654067530000|2022-06-01 07:12:10|7695.8|7689.8|7694|7688|7695.8|7689.8|7694|7688|1
1654067550000|2022-06-01 07:12:30|7693.8|7687.8|7693.3|7687.3|7693.8|7687.8|7693.3|7687.3|0
1654067560000|2022-06-01 07:12:40|7693|7687|7694|7688|7694.3|7688.3|7693|7687|2
1654067590000|2022-06-01 07:13:10|7694.3|7688.3|7692.6|7686.6|7694.3|7688.3|7692.6|7686.6|6
1654067600000|2022-06-01 07:13:20|7692.2|7686.2|7691.9|7685.9|7692.2|7686.2|7691.9|7685.9|2
1654067610000|2022-06-01 07:13:30|7691.7|7685.7|7693.6|7687.6|7693.9|7687.9|7691.7|7685.7|1
1654067620000|2022-06-01 07:13:40|7693.9|7687.9|7694.3|7688.3|7694.3|7688.3|7693.9|7687.9|0
1654067640000|2022-06-01 07:14:00|7694.9|7688.9|7692.6|7686.6|7694.9|7688.9|7692.1|7686.1|8
1654067650000|2022-06-01 07:14:10|7692.9|7686.9|7692.9|7686.9|7692.9|7686.9|7692.9|7686.9|0
1654067660000|2022-06-01 07:14:20|7692.6|7686.6|7698.5|7692.5|7698.5|7692.5|7692.4|7686.4|12
1654067670000|2022-06-01 07:14:30|7698.7|7692.7|7698.7|7692.7|7698.9|7692.9|7698.7|7692.7|0
1654067690000|2022-06-01 07:14:50|7698.5|7692.5|7698.2|7692.2|7698.5|7692.5|7698.2|7692.2|0
1654067700000|2022-06-01 07:15:00|7698.5|7692.5|7697.9|7691.9|7698.9|7692.9|7697.9|7691.9|0
1654067710000|2022-06-01 07:15:10|7698.2|7692.2|7698.2|7692.2|7698.2|7692.2|7698.2|7692.2|0
1654067770000|2022-06-01 07:16:10|7697.7|7691.7|7695|7689|7697.7|7691.7|7695|7689|1
1654067800000|2022-06-01 07:16:40|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|7694.5|7688.5|0
1654067810000|2022-06-01 07:16:50|7694.5|7688.5|7693.7|7687.7|7694.5|7688.5|7693.3|7687.3|2
1654067820000|2022-06-01 07:17:00|7693.2|7687.2|7691.5|7685.5|7693.2|7687.2|7690.9|7684.9|4
1654067830000|2022-06-01 07:17:10|7691.3|7685.3|7694.4|7688.4|7694.4|7688.4|7691.3|7685.3|10
1654067840000|2022-06-01 07:17:20|7692.7|7686.7|7692.7|7686.7|7692.7|7686.7|7692.7|7686.7|0
1654067850000|2022-06-01 07:17:30|7691.3|7685.3|7691.3|7685.3|7691.3|7685.3|7691.3|7685.3|0
1654067880000|2022-06-01 07:18:00|7691.9|7685.9|7691.8|7685.8|7693.6|7687.6|7691.6|7685.6|12
1654067910000|2022-06-01 07:18:30|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|1
1654067920000|2022-06-01 07:18:40|7691.8|7685.8|7691.7|7685.7|7692.7|7686.7|7691.7|7685.7|1
1654067930000|2022-06-01 07:18:50|7692.6|7686.6|7692.1|7686.1|7693|7687|7692.1|7686.1|3
1654067940000|2022-06-01 07:19:00|7692.7|7686.7|7692.7|7686.7|7693|7687|7692.5|7686.5|0
1654067950000|2022-06-01 07:19:10|7693|7687|7691.7|7685.7|7693|7687|7691.7|7685.7|0
1654067960000|2022-06-01 07:19:20|7692|7686|7692|7686|7692|7686|7692|7686|0
1654067970000|2022-06-01 07:19:30|7692.6|7686.6|7693.2|7687.2|7693.2|7687.2|7692.6|7686.6|1
1654067980000|2022-06-01 07:19:40|7693|7687|7693|7687|7693|7687|7693|7687|0
1654068000000|2022-06-01 07:20:00|7692.8|7686.8|7692.1|7686.1|7692.8|7686.8|7691.9|7685.9|0
1654068010000|2022-06-01 07:20:10|7691.9|7685.9|7691.9|7685.9|7692.4|7686.4|7691.9|7685.9|0
1654068020000|2022-06-01 07:20:20|7692.2|7686.2|7692.1|7686.1|7692.2|7686.2|7691.9|7685.9|0
1654068040000|2022-06-01 07:20:40|7693.2|7687.2|7692.4|7686.4|7693.2|7687.2|7691.9|7685.9|0
1654068050000|2022-06-01 07:20:50|7691.9|7685.9|7692.4|7686.4|7692.4|7686.4|7691.9|7685.9|0
1654068060000|2022-06-01 07:21:00|7693.2|7687.2|7692.3|7686.3|7693.5|7687.5|7692.3|7686.3|0
1654068070000|2022-06-01 07:21:10|7693.2|7687.2|7693|7687|7693.2|7687.2|7693|7687|0
1654068080000|2022-06-01 07:21:20|7693.2|7687.2|7693.5|7687.5|7693.5|7687.5|7693.2|7687.2|0
1654068090000|2022-06-01 07:21:30|7693.2|7687.2|7693.2|7687.2|7693.2|7687.2|7693.2|7687.2|0
1654068110000|2022-06-01 07:21:50|7691.9|7685.9|7692.2|7686.2|7692.6|7686.6|7691.7|7685.7|2
1654068120000|2022-06-01 07:22:00|7691.9|7685.9|7693.4|7687.4|7693.6|7687.6|7691.9|7685.9|1
1654068140000|2022-06-01 07:22:20|7693.2|7687.2|7685.9|7679.9|7693.2|7687.2|7685.9|7679.9|2
1654068150000|2022-06-01 07:22:30|7685.4|7679.4|7685.2|7679.2|7685.4|7679.4|7685.2|7679.2|0
1654068160000|2022-06-01 07:22:40|7684.4|7678.4|7684.2|7678.2|7684.4|7678.4|7684.2|7678.2|1
1654068170000|2022-06-01 07:22:50|7684.4|7678.4|7684.7|7678.7|7684.7|7678.7|7684.4|7678.4|1
1654068190000|2022-06-01 07:23:10|7684.9|7678.9|7685.2|7679.2|7686.4|7680.4|7684.9|7678.9|0
1654068200000|2022-06-01 07:23:20|7685.1|7679.1|7685.1|7679.1|7685.1|7679.1|7685.1|7679.1|0
1654068210000|2022-06-01 07:23:30|7684.9|7678.9|7685.7|7679.7|7685.7|7679.7|7684.6|7678.6|0
1654068230000|2022-06-01 07:23:50|7686.6|7680.6|7686.1|7680.1|7686.6|7680.6|7686.1|7680.1|0
1654068240000|2022-06-01 07:24:00|7686.4|7680.4|7686.1|7680.1|7686.6|7680.6|7686.1|7680.1|0
1654068260000|2022-06-01 07:24:20|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|0
1654068270000|2022-06-01 07:24:30|7686.6|7680.6|7686.4|7680.4|7686.6|7680.6|7686.1|7680.1|0
1654068280000|2022-06-01 07:24:40|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1654068300000|2022-06-01 07:25:00|7687.2|7681.2|7685.7|7679.7|7687.2|7681.2|7685.7|7679.7|1
1654068310000|2022-06-01 07:25:10|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|0
1654068320000|2022-06-01 07:25:20|7685.7|7679.7|7685.7|7679.7|7685.7|7679.7|7685.7|7679.7|0
1654068330000|2022-06-01 07:25:30|7685.3|7679.3|7683|7677|7685.3|7679.3|7682.1|7676.1|5
1654068340000|2022-06-01 07:25:40|7682.8|7676.8|7682.5|7676.5|7682.8|7676.8|7682.5|7676.5|0
1654068350000|2022-06-01 07:25:50|7682.3|7676.3|7683.2|7677.2|7683.2|7677.2|7682.3|7676.3|1
1654068360000|2022-06-01 07:26:00|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|0
1654068390000|2022-06-01 07:26:30|7682.6|7676.6|7682.3|7676.3|7682.6|7676.6|7681.8|7675.8|1
1654068410000|2022-06-01 07:26:50|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|7682.1|7676.1|0
1654068420000|2022-06-01 07:27:00|7681.8|7675.8|7682.4|7676.4|7682.7|7676.7|7681.8|7675.8|2
1654068430000|2022-06-01 07:27:10|7682.7|7676.7|7683.5|7677.5|7683.5|7677.5|7682.7|7676.7|0
1654068450000|2022-06-01 07:27:30|7684|7678|7685.6|7679.6|7686.5|7680.5|7684|7678|4
1654068460000|2022-06-01 07:27:40|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|0
1654068480000|2022-06-01 07:28:00|7685.6|7679.6|7686.2|7680.2|7686.2|7680.2|7685.6|7679.6|0
1654068490000|2022-06-01 07:28:10|7686.7|7680.7|7686.4|7680.4|7686.7|7680.7|7686.4|7680.4|0
1654068530000|2022-06-01 07:28:50|7686.1|7680.1|7686.4|7680.4|7686.9|7680.9|7685.6|7679.6|2
1654068540000|2022-06-01 07:29:00|7686.1|7680.1|7686.4|7680.4|7686.7|7680.7|7686.1|7680.1|0
1654068560000|2022-06-01 07:29:20|7686.1|7680.1|7686.4|7680.4|7686.4|7680.4|7686.1|7680.1|0
1654068580000|2022-06-01 07:29:40|7686.1|7680.1|7686.4|7680.4|7686.4|7680.4|7686.1|7680.1|0
1654068590000|2022-06-01 07:29:50|7687.2|7681.2|7686.4|7680.4|7687.2|7681.2|7686.4|7680.4|0
1654068600000|2022-06-01 07:30:00|7686.6|7680.6|7686.1|7680.1|7686.9|7680.9|7686.1|7680.1|0
1654068610000|2022-06-01 07:30:10|7686.6|7680.6|7685.9|7679.9|7686.6|7680.6|7685.9|7679.9|1
1654068620000|2022-06-01 07:30:20|7685.6|7679.6|7685.9|7679.9|7685.9|7679.9|7685.6|7679.6|0
1654068630000|2022-06-01 07:30:30|7685.7|7679.7|7687.9|7681.9|7687.9|7681.9|7685.4|7679.4|0
1654068650000|2022-06-01 07:30:50|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|7687.2|7681.2|0
1654068660000|2022-06-01 07:31:00|7686.6|7680.6|7685.1|7679.1|7686.6|7680.6|7685.1|7679.1|0
1654068670000|2022-06-01 07:31:10|7684.4|7678.4|7683.7|7677.7|7684.4|7678.4|7683.7|7677.7|0
1654068680000|2022-06-01 07:31:20|7683.9|7677.9|7683.8|7677.8|7684.7|7678.7|7683.8|7677.8|0
1654068690000|2022-06-01 07:31:30|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|7683.6|7677.6|0
1654068700000|2022-06-01 07:31:40|7683.3|7677.3|7680.8|7674.8|7683.3|7677.3|7680.8|7674.8|0
1654068710000|2022-06-01 07:31:50|7679.8|7673.8|7680|7674|7680|7674|7679.8|7673.8|0
1654068720000|2022-06-01 07:32:00|7681.1|7675.1|7681.9|7675.9|7682.5|7676.5|7681.1|7675.1|2
1654068750000|2022-06-01 07:32:30|7680.1|7674.1|7680.2|7674.2|7680.2|7674.2|7679.7|7673.7|5
1654068760000|2022-06-01 07:32:40|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|0
1654068770000|2022-06-01 07:32:50|7681|7675|7680.5|7674.5|7681|7675|7680.2|7674.2|0
1654068800000|2022-06-01 07:33:20|7681|7675|7680.5|7674.5|7681|7675|7680.5|7674.5|0
1654068810000|2022-06-01 07:33:30|7679.7|7673.7|7680.5|7674.5|7680.5|7674.5|7679.7|7673.7|3
1654068820000|2022-06-01 07:33:40|7678.7|7672.7|7679|7673|7679|7673|7678.7|7672.7|0
1654068850000|2022-06-01 07:34:10|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|0
1654068860000|2022-06-01 07:34:20|7679.5|7673.5|7679|7673|7679.5|7673.5|7679|7673|1
1654068870000|2022-06-01 07:34:30|7678.7|7672.7|7678.7|7672.7|7678.7|7672.7|7678.7|7672.7|0
1654068880000|2022-06-01 07:34:40|7679.7|7673.7|7679.7|7673.7|7680|7674|7679.2|7673.2|1
1654068890000|2022-06-01 07:34:50|7679.5|7673.5|7679.2|7673.2|7679.5|7673.5|7679.2|7673.2|0
1654068900000|2022-06-01 07:35:00|7679|7673|7680.6|7674.6|7680.6|7674.6|7679|7673|2
1654068910000|2022-06-01 07:35:10|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|0
1654068920000|2022-06-01 07:35:20|7680.8|7674.8|7681.7|7675.7|7681.9|7675.9|7680.8|7674.8|1
1654068930000|2022-06-01 07:35:30|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|0
1654068940000|2022-06-01 07:35:40|7683.5|7677.5|7683|7677|7683.5|7677.5|7683|7677|0
1654068950000|2022-06-01 07:35:50|7682.7|7676.7|7682.4|7676.4|7682.7|7676.7|7682.4|7676.4|0
1654068960000|2022-06-01 07:36:00|7683.2|7677.2|7682.4|7676.4|7683.2|7677.2|7682.4|7676.4|0
1654068970000|2022-06-01 07:36:10|7682.6|7676.6|7683.2|7677.2|7683.2|7677.2|7682.6|7676.6|0
1654069030000|2022-06-01 07:37:10|7682.9|7676.9|7682.9|7676.9|7682.9|7676.9|7682.9|7676.9|0
1654069040000|2022-06-01 07:37:20|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|0
1654069050000|2022-06-01 07:37:30|7682.7|7676.7|7676.8|7670.8|7682.7|7676.7|7676.8|7670.8|9
1654069060000|2022-06-01 07:37:40|7677|7671|7679.8|7673.8|7679.8|7673.8|7677|7671|1
1654069070000|2022-06-01 07:37:50|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|0
1654069080000|2022-06-01 07:38:00|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|7679.5|7673.5|0
1654069110000|2022-06-01 07:38:30|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|7679.8|7673.8|0
1654069120000|2022-06-01 07:38:40|7681|7675|7682.5|7676.5|7682.5|7676.5|7681|7675|0
1654069130000|2022-06-01 07:38:50|7682.1|7676.1|7680.8|7674.8|7682.1|7676.1|7680.8|7674.8|1
1654069140000|2022-06-01 07:39:00|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|7681.1|7675.1|0
1654069150000|2022-06-01 07:39:10|7680.9|7674.9|7680.2|7674.2|7680.9|7674.9|7680.2|7674.2|0
1654069170000|2022-06-01 07:39:30|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|0
1654069180000|2022-06-01 07:39:40|7677.2|7671.2|7673.4|7667.4|7677.2|7671.2|7672.5|7666.5|8
1654069190000|2022-06-01 07:39:50|7673.6|7667.6|7673.6|7667.6|7673.6|7667.6|7673.6|7667.6|0
1654069200000|2022-06-01 07:40:00|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|0
1654069210000|2022-06-01 07:40:10|7674.9|7668.9|7674.1|7668.1|7674.9|7668.9|7673.7|7667.7|0
1654069220000|2022-06-01 07:40:20|7674.7|7668.7|7674.3|7668.3|7674.7|7668.7|7674.3|7668.3|0
1654069230000|2022-06-01 07:40:30|7673.7|7667.7|7673.2|7667.2|7673.7|7667.7|7673.2|7667.2|0
1654069270000|2022-06-01 07:41:10|7673.7|7667.7|7673.7|7667.7|7673.7|7667.7|7673.7|7667.7|0
1654069280000|2022-06-01 07:41:20|7673.5|7667.5|7673.2|7667.2|7673.5|7667.5|7673.2|7667.2|0
1654069290000|2022-06-01 07:41:30|7673|7667|7671.2|7665.2|7673|7667|7671.2|7665.2|0
1654069300000|2022-06-01 07:41:40|7673.8|7667.8|7673|7667|7673.8|7667.8|7673|7667|4
1654069310000|2022-06-01 07:41:50|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|0
1654069330000|2022-06-01 07:42:10|7672.1|7666.1|7672.3|7666.3|7672.3|7666.3|7672.1|7666.1|0
1654069340000|2022-06-01 07:42:20|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|4
1654069350000|2022-06-01 07:42:30|7674.3|7668.3|7673.8|7667.8|7674.3|7668.3|7673.8|7667.8|1
1654069360000|2022-06-01 07:42:40|7674.1|7668.1|7673.2|7667.2|7674.1|7668.1|7673.2|7667.2|0
1654069370000|2022-06-01 07:42:50|7672.9|7666.9|7672.4|7666.4|7672.9|7666.9|7672.4|7666.4|0
1654069380000|2022-06-01 07:43:00|7672.1|7666.1|7671.9|7665.9|7672.1|7666.1|7671.6|7665.6|1
1654069410000|2022-06-01 07:43:30|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|7671.9|7665.9|0
1654069430000|2022-06-01 07:43:50|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|1
1654069440000|2022-06-01 07:44:00|7673.4|7667.4|7672.9|7666.9|7673.4|7667.4|7672.4|7666.4|0
1654069490000|2022-06-01 07:44:50|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|0
1654069500000|2022-06-01 07:45:00|7673.3|7667.3|7672.5|7666.5|7673.3|7667.3|7672.5|7666.5|1
1654069510000|2022-06-01 07:45:10|7671.2|7665.2|7670.7|7664.7|7671.2|7665.2|7670.7|7664.7|0
1654069520000|2022-06-01 07:45:20|7670.9|7664.9|7670.7|7664.7|7671.2|7665.2|7670.7|7664.7|0
1654069530000|2022-06-01 07:45:30|7670.8|7664.8|7669.2|7663.2|7670.8|7664.8|7669.2|7663.2|1
1654069540000|2022-06-01 07:45:40|7668.9|7662.9|7667.9|7661.9|7668.9|7662.9|7667.8|7661.8|2
1654069550000|2022-06-01 07:45:50|7667.6|7661.6|7667.1|7661.1|7667.6|7661.6|7667.1|7661.1|0
1654069560000|2022-06-01 07:46:00|7667.6|7661.6|7668.4|7662.4|7668.6|7662.6|7667.6|7661.6|2
1654069570000|2022-06-01 07:46:10|7668.2|7662.2|7667.7|7661.7|7669|7663|7667.4|7661.4|2
1654069590000|2022-06-01 07:46:30|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1654069600000|2022-06-01 07:46:40|||||||||1
1654069610000|2022-06-01 07:46:50|7666.6|7660.6|7667.4|7661.4|7667.4|7661.4|7666.6|7660.6|4
1654069620000|2022-06-01 07:47:00|7666.8|7660.8|7666.8|7660.8|7666.8|7660.8|7666.8|7660.8|0
1654069630000|2022-06-01 07:47:10|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1654069640000|2022-06-01 07:47:20|7667.3|7661.3|7671.9|7665.9|7671.9|7665.9|7667.3|7661.3|3
1654069660000|2022-06-01 07:47:40|7672.4|7666.4|7672.4|7666.4|7672.6|7666.6|7672.4|7666.4|0
1654069670000|2022-06-01 07:47:50|7672.1|7666.1|7671.4|7665.4|7672.3|7666.3|7671.4|7665.4|1
1654069680000|2022-06-01 07:48:00|7672|7666|7671.8|7665.8|7672|7666|7671.8|7665.8|1
1654069690000|2022-06-01 07:48:10|7672|7666|7671.8|7665.8|7672|7666|7671.8|7665.8|1
1654069700000|2022-06-01 07:48:20|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|1
1654069710000|2022-06-01 07:48:30|7671.1|7665.1|7671.1|7665.1|7672|7666|7671.1|7665.1|0
1654069720000|2022-06-01 07:48:40|7671.5|7665.5|7672.1|7666.1|7672.3|7666.3|7671.5|7665.5|0
1654069730000|2022-06-01 07:48:50|7672.3|7666.3|7672.8|7666.8|7672.8|7666.8|7672.3|7666.3|0
1654069740000|2022-06-01 07:49:00|7673|7667|7675|7669|7675.3|7669.3|7673|7667|0
1654069750000|2022-06-01 07:49:10|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|0
1654069760000|2022-06-01 07:49:20|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|0
1654069770000|2022-06-01 07:49:30|7675.8|7669.8|7674.5|7668.5|7675.8|7669.8|7674.5|7668.5|8
1654069780000|2022-06-01 07:49:40|7674.8|7668.8|7674.8|7668.8|7675.6|7669.6|7674.8|7668.8|0
1654069790000|2022-06-01 07:49:50|7674|7668|7675.1|7669.1|7675.4|7669.4|7674|7668|5
1654069800000|2022-06-01 07:50:00|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|0
1654069810000|2022-06-01 07:50:10|7676.3|7670.3|7675.6|7669.6|7676.3|7670.3|7675.6|7669.6|4
1654069830000|2022-06-01 07:50:30|||||||||2
1654069840000|2022-06-01 07:50:40|7675.8|7669.8|7676.3|7670.3|7676.3|7670.3|7675.8|7669.8|2
1654069850000|2022-06-01 07:50:50|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|7676.6|7670.6|2
1654069860000|2022-06-01 07:51:00|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|4
1654069930000|2022-06-01 07:52:10|7675.1|7669.1|7674.3|7668.3|7675.6|7669.6|7674.3|7668.3|1
1654069940000|2022-06-01 07:52:20|7674.5|7668.5|7675.1|7669.1|7675.1|7669.1|7674.5|7668.5|0
1654069950000|2022-06-01 07:52:30|7674.8|7668.8|7675.6|7669.6|7675.6|7669.6|7674.8|7668.8|0
1654069990000|2022-06-01 07:53:10|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|0
1654070050000|2022-06-01 07:54:10|7676|7670|7676.3|7670.3|7676.3|7670.3|7676|7670|0
1654070060000|2022-06-01 07:54:20|7676.6|7670.6|7681.7|7675.7|7681.7|7675.7|7676.6|7670.6|21
1654070070000|2022-06-01 07:54:30|7681.9|7675.9|7682.8|7676.8|7682.8|7676.8|7681.9|7675.9|0
1654070080000|2022-06-01 07:54:40|7683|7677|7682.5|7676.5|7685.7|7679.7|7682.5|7676.5|6
1654070090000|2022-06-01 07:54:50|7682.3|7676.3|7681.5|7675.5|7682.3|7676.3|7681.5|7675.5|0
1654070100000|2022-06-01 07:55:00|7682.2|7676.2|7682.5|7676.5|7682.5|7676.5|7681.9|7675.9|2
1654070110000|2022-06-01 07:55:10|7682.8|7676.8|7685.2|7679.2|7685.2|7679.2|7682.8|7676.8|0
1654070120000|2022-06-01 07:55:20|7685.7|7679.7|7689|7683|7689|7683|7685.7|7679.7|1
1654070130000|2022-06-01 07:55:30|7689.3|7683.3|7690.3|7684.3|7691.5|7685.5|7689|7683|2
1654070140000|2022-06-01 07:55:40|7690.6|7684.6|7688.8|7682.8|7690.8|7684.8|7688.8|7682.8|1
1654070170000|2022-06-01 07:56:10|7688.5|7682.5|7686.8|7680.8|7688.5|7682.5|7686.5|7680.5|2
1654070180000|2022-06-01 07:56:20|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|0
1654070210000|2022-06-01 07:56:50|7688.2|7682.2|7688.8|7682.8|7688.8|7682.8|7688.2|7682.2|0
1654070220000|2022-06-01 07:57:00|7690.1|7684.1|7689|7683|7690.4|7684.4|7688.8|7682.8|0
1654070230000|2022-06-01 07:57:10|7688.8|7682.8|7688.1|7682.1|7688.8|7682.8|7687.5|7681.5|0
1654070250000|2022-06-01 07:57:30|7687.1|7681.1|7685.3|7679.3|7687.1|7681.1|7683.3|7677.3|3
1654070260000|2022-06-01 07:57:40|7685|7679|7684.8|7678.8|7685|7679|7684.8|7678.8|0
1654070280000|2022-06-01 07:58:00|7685.1|7679.1|7685.3|7679.3|7685.3|7679.3|7685.1|7679.1|0
1654070290000|2022-06-01 07:58:10|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|0
1654070300000|2022-06-01 07:58:20|7684|7678|7683.5|7677.5|7684|7678|7683.5|7677.5|0
1654070310000|2022-06-01 07:58:30|7683|7677|7685.8|7679.8|7685.8|7679.8|7681.8|7675.8|4
1654070330000|2022-06-01 07:58:50|7685.2|7679.2|7686.7|7680.7|7686.7|7680.7|7685.2|7679.2|0
1654070340000|2022-06-01 07:59:00|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|7686.5|7680.5|0
1654070360000|2022-06-01 07:59:20|7688|7682|7688|7682|7688|7682|7688|7682|1
1654070380000|2022-06-01 07:59:40|7689.2|7683.2|7690.5|7684.5|7690.5|7684.5|7689.2|7683.2|0
1654070390000|2022-06-01 07:59:50|7690.2|7684.2|7685.8|7679.8|7690.2|7684.2|7685.8|7679.8|1
1654070400000|2022-06-01 08:00:00|7686.1|7680.1|7684.3|7678.3|7686.1|7680.1|7684.3|7678.3|0
1654070410000|2022-06-01 08:00:10|7683.8|7677.8|7685.8|7679.8|7685.8|7679.8|7683.8|7677.8|2
1654070430000|2022-06-01 08:00:30|7686.9|7680.9|7687.8|7681.8|7687.8|7681.8|7686.9|7680.9|1
1654070450000|2022-06-01 08:00:50|7687.2|7681.2|7685.2|7679.2|7687.2|7681.2|7685.2|7679.2|0
1654070460000|2022-06-01 08:01:00|7685|7679|7685|7679|7685|7679|7685|7679|0
1654070470000|2022-06-01 08:01:10|7684.1|7678.1|7682.5|7676.5|7684.1|7678.1|7682.5|7676.5|1
1654070480000|2022-06-01 08:01:20|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|0
1654070490000|2022-06-01 08:01:30|7681.8|7675.8|7681.8|7675.8|7681.8|7675.8|7681.8|7675.8|0
1654070500000|2022-06-01 08:01:40|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|0
1654070520000|2022-06-01 08:02:00|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|0
1654070530000|2022-06-01 08:02:10|7681|7675|7681.3|7675.3|7681.3|7675.3|7681|7675|0
1654070540000|2022-06-01 08:02:20|7681|7675|7680.8|7674.8|7681|7675|7680.8|7674.8|0
1654070550000|2022-06-01 08:02:30|7680.5|7674.5|7681.3|7675.3|7681.3|7675.3|7680.5|7674.5|0
1654070560000|2022-06-01 08:02:40|7680.5|7674.5|7680|7674|7680.5|7674.5|7680|7674|0
1654070570000|2022-06-01 08:02:50|7680.2|7674.2|7680.5|7674.5|7681.3|7675.3|7680.2|7674.2|0
1654070580000|2022-06-01 08:03:00|7680.8|7674.8|7681.6|7675.6|7681.6|7675.6|7680.5|7674.5|0
1654070600000|2022-06-01 08:03:20|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|0
1654070610000|2022-06-01 08:03:30|7680.5|7674.5|7681|7675|7681|7675|7680.5|7674.5|0
1654070620000|2022-06-01 08:03:40|7682.5|7676.5|7684|7678|7684|7678|7682.5|7676.5|1
1654070630000|2022-06-01 08:03:50|7684.4|7678.4|7686.5|7680.5|7686.7|7680.7|7684.4|7678.4|2
1654070640000|2022-06-01 08:04:00|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1654070650000|2022-06-01 08:04:10|7687.2|7681.2|7688|7682|7688|7682|7687|7681|1
1654070660000|2022-06-01 08:04:20|7688.5|7682.5|7690.5|7684.5|7690.5|7684.5|7688.5|7682.5|1
1654070670000|2022-06-01 08:04:30|7692.1|7686.1|7694.1|7688.1|7694.1|7688.1|7691.9|7685.9|6
1654070680000|2022-06-01 08:04:40|7693.8|7687.8|7693.5|7687.5|7693.8|7687.8|7693.5|7687.5|0
1654070690000|2022-06-01 08:04:50|7693.7|7687.7|7694.8|7688.8|7695.5|7689.5|7693.7|7687.7|0
1654070700000|2022-06-01 08:05:00|7694.5|7688.5|7692.8|7686.8|7694.5|7688.5|7692.8|7686.8|2
1654070710000|2022-06-01 08:05:10|7691.4|7685.4|7698.8|7692.8|7699|7693|7691.4|7685.4|35
1654070730000|2022-06-01 08:05:30|7699|7693|7705|7699|7705|7699|7699|7693|3
1654070740000|2022-06-01 08:05:40|7704.8|7698.8|7703.8|7697.8|7704.8|7698.8|7703.8|7697.8|0
1654070750000|2022-06-01 08:05:50|7704.4|7698.4|7698.7|7692.7|7704.4|7698.4|7698.5|7692.5|4
1654070760000|2022-06-01 08:06:00|7698.9|7692.9|7700.2|7694.2|7700.2|7694.2|7698.9|7692.9|0
1654070770000|2022-06-01 08:06:10|7700.8|7694.8|7700.7|7694.7|7701|7695|7700.7|7694.7|0
1654070780000|2022-06-01 08:06:20|7700.5|7694.5|7701.2|7695.2|7701.2|7695.2|7699.9|7693.9|2
1654070790000|2022-06-01 08:06:30|7700.9|7694.9|7700.4|7694.4|7700.9|7694.9|7700.4|7694.4|0
1654070800000|2022-06-01 08:06:40|7700|7694|7700|7694|7700|7694|7700|7694|1
1654070810000|2022-06-01 08:06:50|7700.9|7694.9|7701.2|7695.2|7701.2|7695.2|7700.9|7694.9|0
1654070820000|2022-06-01 08:07:00|7702|7696|7701.8|7695.8|7702.3|7696.3|7701.8|7695.8|0
1654070840000|2022-06-01 08:07:20|7701|7695|7701|7695|7701|7695|7701|7695|0
1654070860000|2022-06-01 08:07:40|7701.5|7695.5|7701.5|7695.5|7701.5|7695.5|7701.3|7695.3|0
1654070870000|2022-06-01 08:07:50|7701|7695|7699.7|7693.7|7701|7695|7698.9|7692.9|0
1654070880000|2022-06-01 08:08:00|7700.2|7694.2|7700|7694|7700.2|7694.2|7700|7694|0
1654070890000|2022-06-01 08:08:10|7699.7|7693.7|7699.7|7693.7|7699.7|7693.7|7699.7|7693.7|0
1654070900000|2022-06-01 08:08:20|7700.2|7694.2|7704.2|7698.2|7704.7|7698.7|7700.2|7694.2|4
1654070910000|2022-06-01 08:08:30|7703.8|7697.8|7702.5|7696.5|7703.8|7697.8|7702.2|7696.2|0
1654070920000|2022-06-01 08:08:40|7702.3|7696.3|7701.9|7695.9|7702.3|7696.3|7700.7|7694.7|4
1654070930000|2022-06-01 08:08:50|7702.3|7696.3|7702.9|7696.9|7702.9|7696.9|7702.3|7696.3|0
1654070940000|2022-06-01 08:09:00|7702.4|7696.4|7702.4|7696.4|7702.4|7696.4|7702.4|7696.4|1
1654070950000|2022-06-01 08:09:10|7699.7|7693.7|7699.7|7693.7|7700.6|7694.6|7699.7|7693.7|1
1654070970000|2022-06-01 08:09:30|7699.9|7693.9|7701.7|7695.7|7701.7|7695.7|7699.9|7693.9|0
1654070980000|2022-06-01 08:09:40|7701.9|7695.9|7702.9|7696.9|7702.9|7696.9|7701.9|7695.9|0
1654070990000|2022-06-01 08:09:50|7703.1|7697.1|7703.1|7697.1|7703.1|7697.1|7703.1|7697.1|0
1654071000000|2022-06-01 08:10:00|7704.4|7698.4|7702.3|7696.3|7704.4|7698.4|7702.3|7696.3|0
1654071010000|2022-06-01 08:10:10|7701.9|7695.9|7701.4|7695.4|7701.9|7695.9|7701.4|7695.4|0
1654071020000|2022-06-01 08:10:20|7700.1|7694.1|7701.8|7695.8|7701.8|7695.8|7700|7694|1
1654071030000|2022-06-01 08:10:30|7701.6|7695.6|7699.6|7693.6|7701.6|7695.6|7699.6|7693.6|0
1654071040000|2022-06-01 08:10:40|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|7699.9|7693.9|0
1654071050000|2022-06-01 08:10:50|7699.7|7693.7|7699.5|7693.5|7699.7|7693.7|7699.5|7693.5|0
1654071060000|2022-06-01 08:11:00|7699.7|7693.7|7698.9|7692.9|7699.7|7693.7|7698.9|7692.9|0
1654071070000|2022-06-01 08:11:10|7698.6|7692.6|7698.4|7692.4|7698.6|7692.6|7698.4|7692.4|0
1654071080000|2022-06-01 08:11:20|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7696.9|7690.9|2
1654071090000|2022-06-01 08:11:30|7697.6|7691.6|7697.6|7691.6|7697.6|7691.6|7697.6|7691.6|0
1654071100000|2022-06-01 08:11:40|7697.4|7691.4|7699.9|7693.9|7699.9|7693.9|7697.4|7691.4|3
1654071120000|2022-06-01 08:12:00|7699|7693|7701|7695|7701|7695|7698.9|7692.9|2
1654071150000|2022-06-01 08:12:30|7701.5|7695.5|7700.8|7694.8|7702.3|7696.3|7700.8|7694.8|0
1654071180000|2022-06-01 08:13:00|7701.4|7695.4|7699.7|7693.7|7703.3|7697.3|7699.7|7693.7|2
1654071190000|2022-06-01 08:13:10|7700.2|7694.2|7702.3|7696.3|7702.3|7696.3|7700.2|7694.2|0
1654071200000|2022-06-01 08:13:20|7702.8|7696.8|7702|7696|7703.1|7697.1|7702|7696|0
1654071210000|2022-06-01 08:13:30|7700.3|7694.3|7698.2|7692.2|7700.3|7694.3|7698.2|7692.2|2
1654071220000|2022-06-01 08:13:40|7697.4|7691.4|7698|7692|7698.3|7692.3|7697.4|7691.4|2
1654071240000|2022-06-01 08:14:00|7697.7|7691.7|7697.5|7691.5|7697.7|7691.7|7697.5|7691.5|0
1654071290000|2022-06-01 08:14:50|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|5
1654071300000|2022-06-01 08:15:00|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|1
1654071310000|2022-06-01 08:15:10|7698.1|7692.1|7700.5|7694.5|7700.5|7694.5|7698.1|7692.1|1
1654071320000|2022-06-01 08:15:20|7701.3|7695.3|7701.3|7695.3|7701.3|7695.3|7701.3|7695.3|0
1654071330000|2022-06-01 08:15:30|7699.7|7693.7|7699.8|7693.8|7699.8|7693.8|7699.2|7693.2|0
1654071340000|2022-06-01 08:15:40|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|0
1654071350000|2022-06-01 08:15:50|7700.5|7694.5|7701.3|7695.3|7701.3|7695.3|7700.5|7694.5|0
1654071360000|2022-06-01 08:16:00|7700.5|7694.5|7700.3|7694.3|7700.5|7694.5|7700.3|7694.3|0
1654071370000|2022-06-01 08:16:10|7702.5|7696.5|7700.9|7694.9|7702.5|7696.5|7700.1|7694.1|1
1654071380000|2022-06-01 08:16:20|7700.3|7694.3|7704.3|7698.3|7704.8|7698.8|7700.3|7694.3|2
1654071400000|2022-06-01 08:16:40|7703.5|7697.5|7704.1|7698.1|7704.1|7698.1|7703.5|7697.5|0
1654071410000|2022-06-01 08:16:50|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|0
1654071420000|2022-06-01 08:17:00|7703|7697|7699|7693|7703|7697|7699|7693|1
1654071430000|2022-06-01 08:17:10|7698|7692|7697.5|7691.5|7698|7692|7697.5|7691.5|0
1654071440000|2022-06-01 08:17:20|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654071450000|2022-06-01 08:17:30|7697.5|7691.5|7697.3|7691.3|7697.6|7691.6|7697.3|7691.3|0
1654071460000|2022-06-01 08:17:40|7697.6|7691.6|7698.3|7692.3|7698.3|7692.3|7697.6|7691.6|0
1654071470000|2022-06-01 08:17:50|7698.6|7692.6|7699|7693|7699.1|7693.1|7698.6|7692.6|0
1654071490000|2022-06-01 08:18:10|7699.5|7693.5|7700.3|7694.3|7700.3|7694.3|7699.5|7693.5|0
1654071500000|2022-06-01 08:18:20|7700.6|7694.6|7700.3|7694.3|7700.6|7694.6|7700.3|7694.3|0
1654071510000|2022-06-01 08:18:30|7700|7694|7698|7692|7700|7694|7698|7692|1
1654071530000|2022-06-01 08:18:50|7698.3|7692.3|7698.3|7692.3|7698.3|7692.3|7698.3|7692.3|0
1654071540000|2022-06-01 08:19:00|7697.8|7691.8|7698|7692|7698|7692|7697.8|7691.8|1
1654071550000|2022-06-01 08:19:10|7697.8|7691.8|7697.6|7691.6|7697.8|7691.8|7697.3|7691.3|0
1654071600000|2022-06-01 08:20:00|7697.4|7691.4|7697.3|7691.3|7697.6|7691.6|7695.6|7689.6|12
1654071620000|2022-06-01 08:20:20|7697.6|7691.6|7697.6|7691.6|7697.6|7691.6|7697.6|7691.6|0
1654071640000|2022-06-01 08:20:40|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654071660000|2022-06-01 08:21:00|||||||||1
1654071680000|2022-06-01 08:21:20|7698.6|7692.6|7699.8|7693.8|7699.8|7693.8|7698.6|7692.6|2
1654071720000|2022-06-01 08:22:00|7699.6|7693.6|7698|7692|7699.6|7693.6|7698|7692|0
1654071730000|2022-06-01 08:22:10|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|1
1654071740000|2022-06-01 08:22:20|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654071780000|2022-06-01 08:23:00|7696.9|7690.9|7698.3|7692.3|7698.3|7692.3|7696.9|7690.9|1
1654071810000|2022-06-01 08:23:30|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|0
1654071820000|2022-06-01 08:23:40|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|0
1654071830000|2022-06-01 08:23:50|7698.1|7692.1|7698.3|7692.3|7698.3|7692.3|7698.1|7692.1|0
1654071850000|2022-06-01 08:24:10|7698.6|7692.6|7704|7698|7704|7698|7698.6|7692.6|4
1654071870000|2022-06-01 08:24:30|7703.4|7697.4|7702.5|7696.5|7703.4|7697.4|7702.2|7696.2|0
1654071930000|2022-06-01 08:25:30|7701.7|7695.7|7701.3|7695.3|7701.8|7695.8|7701.3|7695.3|0
1654071940000|2022-06-01 08:25:40|7701|7695|7700.8|7694.8|7701.1|7695.1|7700.3|7694.3|0
1654071950000|2022-06-01 08:25:50|7700.5|7694.5|7699.7|7693.7|7700.5|7694.5|7699.7|7693.7|1
1654071960000|2022-06-01 08:26:00|7699.5|7693.5|7699.1|7693.1|7699.5|7693.5|7698.8|7692.8|0
1654071970000|2022-06-01 08:26:10|7698.6|7692.6|7701|7695|7701.3|7695.3|7698.6|7692.6|2
1654071990000|2022-06-01 08:26:30|7701.7|7695.7|7701.3|7695.3|7701.7|7695.7|7701.3|7695.3|0
1654072020000|2022-06-01 08:27:00|7701.1|7695.1|7697.5|7691.5|7701.1|7695.1|7697.2|7691.2|1
1654072040000|2022-06-01 08:27:20|7697.7|7691.7|7698.2|7692.2|7698.2|7692.2|7697.7|7691.7|0
1654072050000|2022-06-01 08:27:30|7698.8|7692.8|7698.2|7692.2|7698.8|7692.8|7698.2|7692.2|1
1654072060000|2022-06-01 08:27:40|7697.7|7691.7|7697.7|7691.7|7697.7|7691.7|7697.7|7691.7|0
1654072070000|2022-06-01 08:27:50|7697.9|7691.9|7697.5|7691.5|7698.2|7692.2|7697.5|7691.5|1
1654072080000|2022-06-01 08:28:00|7697|7691|7697|7691|7697|7691|7697|7691|0
1654072100000|2022-06-01 08:28:20|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|1
1654072110000|2022-06-01 08:28:30|7697|7691|7697|7691|7697|7691|7697|7691|0
1654072140000|2022-06-01 08:29:00|7697.7|7691.7|7697|7691|7697.7|7691.7|7697|7691|1
1654072160000|2022-06-01 08:29:20|7696.7|7690.7|7697.3|7691.3|7697.5|7691.5|7696.2|7690.2|5
1654072170000|2022-06-01 08:29:30|7697|7691|7697.5|7691.5|7697.5|7691.5|7697|7691|1
1654072200000|2022-06-01 08:30:00|7697.2|7691.2|7695.5|7689.5|7697.2|7691.2|7695.2|7689.2|4
1654072210000|2022-06-01 08:30:10|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|0
1654072240000|2022-06-01 08:30:40|7694.8|7688.8|7692.3|7686.3|7694.8|7688.8|7692.3|7686.3|0
1654072250000|2022-06-01 08:30:50|7692.1|7686.1|7690|7684|7692.1|7686.1|7690|7684|0
1654072260000|2022-06-01 08:31:00|7689.6|7683.6|7687.8|7681.8|7689.6|7683.6|7687.8|7681.8|0
1654072270000|2022-06-01 08:31:10|7687|7681|7685|7679|7687|7681|7685|7679|0
1654072280000|2022-06-01 08:31:20|7684.5|7678.5|7683.3|7677.3|7684.5|7678.5|7683.3|7677.3|0
1654072290000|2022-06-01 08:31:30|7683|7677|7683|7677|7683|7677|7683|7677|0
1654072300000|2022-06-01 08:31:40|7682.8|7676.8|7681.3|7675.3|7682.8|7676.8|7681.3|7675.3|1
1654072310000|2022-06-01 08:31:50|7684.4|7678.4|7684.1|7678.1|7684.4|7678.4|7684.1|7678.1|3
1654072320000|2022-06-01 08:32:00|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|1
1654072330000|2022-06-01 08:32:10|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1654072350000|2022-06-01 08:32:30|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|0
1654072360000|2022-06-01 08:32:40|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1654072370000|2022-06-01 08:32:50|7686.9|7680.9|7686.7|7680.7|7686.9|7680.9|7686.7|7680.7|0
1654072380000|2022-06-01 08:33:00|7686.4|7680.4|7681.5|7675.5|7686.4|7680.4|7681.5|7675.5|1
1654072390000|2022-06-01 08:33:10|7681|7675|7680|7674|7681|7675|7680|7674|1
1654072400000|2022-06-01 08:33:20|7679.8|7673.8|7680.9|7674.9|7680.9|7674.9|7679.3|7673.3|0
1654072410000|2022-06-01 08:33:30|7681.2|7675.2|7682.1|7676.1|7682.1|7676.1|7681.2|7675.2|1
1654072420000|2022-06-01 08:33:40|7681.6|7675.6|7678.3|7672.3|7681.6|7675.6|7678.3|7672.3|1
1654072430000|2022-06-01 08:33:50|7679.1|7673.1|7679.6|7673.6|7679.6|7673.6|7679.1|7673.1|0
1654072450000|2022-06-01 08:34:10|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|0
1654072470000|2022-06-01 08:34:30|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|1
1654072510000|2022-06-01 08:35:10|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|0
1654072530000|2022-06-01 08:35:30|7679.8|7673.8|7678|7672|7679.8|7673.8|7678|7672|1
1654072540000|2022-06-01 08:35:40|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|0
1654072550000|2022-06-01 08:35:50|7679.1|7673.1|7679.4|7673.4|7679.4|7673.4|7679.1|7673.1|0
1654072560000|2022-06-01 08:36:00|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|0
1654072600000|2022-06-01 08:36:40|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|7679.6|7673.6|0
1654072610000|2022-06-01 08:36:50|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|2
1654072630000|2022-06-01 08:37:10|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|0
1654072640000|2022-06-01 08:37:20|7679.7|7673.7|7679.8|7673.8|7680|7674|7679.7|7673.7|0
1654072660000|2022-06-01 08:37:40|7679.4|7673.4|7679.6|7673.6|7680.3|7674.3|7679|7673|1
1654072680000|2022-06-01 08:38:00|7679.3|7673.3|7679.1|7673.1|7679.3|7673.3|7679.1|7673.1|0
1654072690000|2022-06-01 08:38:10|7678.8|7672.8|7680.3|7674.3|7680.3|7674.3|7678.8|7672.8|0
1654072700000|2022-06-01 08:38:20|7680.1|7674.1|7679.9|7673.9|7680.1|7674.1|7679.8|7673.8|0
1654072710000|2022-06-01 08:38:30|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|0
1654072720000|2022-06-01 08:38:40|7678.4|7672.4|7677.9|7671.9|7678.4|7672.4|7677.9|7671.9|0
1654072730000|2022-06-01 08:38:50|7678.1|7672.1|7680.3|7674.3|7680.3|7674.3|7678.1|7672.1|2
1654072750000|2022-06-01 08:39:10|7680.1|7674.1|7678|7672|7680.1|7674.1|7678|7672|0
1654072760000|2022-06-01 08:39:20|7678.3|7672.3|7678|7672|7678.3|7672.3|7678|7672|0
1654072770000|2022-06-01 08:39:30|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|0
1654072790000|2022-06-01 08:39:50|7678.1|7672.1|7677.6|7671.6|7678.1|7672.1|7677.6|7671.6|0
1654072800000|2022-06-01 08:40:00|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|7676.8|7670.8|0
1654072810000|2022-06-01 08:40:10|7676.4|7670.4|7677|7671|7677.5|7671.5|7676.4|7670.4|1
1654072820000|2022-06-01 08:40:20|7677.2|7671.2|7678.6|7672.6|7678.6|7672.6|7677.2|7671.2|1
1654072830000|2022-06-01 08:40:30|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|0
1654072850000|2022-06-01 08:40:50|7678.1|7672.1|7678.3|7672.3|7678.3|7672.3|7678.1|7672.1|0
1654072870000|2022-06-01 08:41:10|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|7678.6|7672.6|0
1654072880000|2022-06-01 08:41:20|7678.8|7672.8|7678.6|7672.6|7678.8|7672.8|7678.6|7672.6|2
1654072890000|2022-06-01 08:41:30|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|7677.8|7671.8|1
1654072940000|2022-06-01 08:42:20|7678|7672|7678.6|7672.6|7678.6|7672.6|7678|7672|0
1654072950000|2022-06-01 08:42:30|7680|7674|7680.1|7674.1|7680.1|7674.1|7678.8|7672.8|3
1654073020000|2022-06-01 08:43:40|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|0
1654073050000|2022-06-01 08:44:10|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|0
1654073060000|2022-06-01 08:44:20|7680.6|7674.6|7679.5|7673.5|7680.6|7674.6|7679.5|7673.5|3
1654073110000|2022-06-01 08:45:10|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|0
1654073120000|2022-06-01 08:45:20|7679.6|7673.6|7679|7673|7679.6|7673.6|7679|7673|0
1654073130000|2022-06-01 08:45:30|7678.8|7672.8|7679|7673|7679|7673|7678.8|7672.8|0
1654073140000|2022-06-01 08:45:40|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|0
1654073150000|2022-06-01 08:45:50|7677.8|7671.8|7676.3|7670.3|7677.8|7671.8|7676.1|7670.1|2
1654073160000|2022-06-01 08:46:00|7676.6|7670.6|7678.1|7672.1|7678.1|7672.1|7676.5|7670.5|2
1654073170000|2022-06-01 08:46:10|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|7680.1|7674.1|2
1654073180000|2022-06-01 08:46:20|7679.1|7673.1|7680.6|7674.6|7680.8|7674.8|7679.1|7673.1|1
1654073190000|2022-06-01 08:46:30|7680.4|7674.4|7680.1|7674.1|7680.4|7674.4|7680.1|7674.1|0
1654073210000|2022-06-01 08:46:50|7678.6|7672.6|7677.8|7671.8|7678.6|7672.6|7677.8|7671.8|0
1654073230000|2022-06-01 08:47:10|7678.3|7672.3|7677.8|7671.8|7678.3|7672.3|7677.8|7671.8|0
1654073240000|2022-06-01 08:47:20|7677.6|7671.6|7675.8|7669.8|7677.6|7671.6|7675.8|7669.8|0
1654073250000|2022-06-01 08:47:30|7675.4|7669.4|7674.8|7668.8|7675.4|7669.4|7674.3|7668.3|0
1654073260000|2022-06-01 08:47:40|7675.1|7669.1|7672.3|7666.3|7675.1|7669.1|7672.3|7666.3|0
1654073270000|2022-06-01 08:47:50|7672.1|7666.1|7672.1|7666.1|7672.1|7666.1|7671.8|7665.8|0
1654073280000|2022-06-01 08:48:00|7672.3|7666.3|7672.9|7666.9|7672.9|7666.9|7672.3|7666.3|0
1654073290000|2022-06-01 08:48:10|7672.6|7666.6|7672.9|7666.9|7673.1|7667.1|7672.6|7666.6|0
1654073300000|2022-06-01 08:48:20|7672.3|7666.3|7672.8|7666.8|7672.8|7666.8|7672.3|7666.3|0
1654073310000|2022-06-01 08:48:30|7672.6|7666.6|7672.6|7666.6|7672.6|7666.6|7672.6|7666.6|1
1654073320000|2022-06-01 08:48:40|7672.3|7666.3|7672.1|7666.1|7672.3|7666.3|7672.1|7666.1|0
1654073340000|2022-06-01 08:49:00|7672.8|7666.8|7673.9|7667.9|7673.9|7667.9|7672.6|7666.6|1
1654073360000|2022-06-01 08:49:20|7675.8|7669.8|7678.6|7672.6|7678.6|7672.6|7675.8|7669.8|10
1654073370000|2022-06-01 08:49:30|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7676.8|7670.8|2
1654073380000|2022-06-01 08:49:40|7676.8|7670.8|7676.6|7670.6|7676.8|7670.8|7676.6|7670.6|0
1654073390000|2022-06-01 08:49:50|7674.6|7668.6|7674.6|7668.6|7674.6|7668.6|7674.6|7668.6|1
1654073400000|2022-06-01 08:50:00|7674.3|7668.3|7674.1|7668.1|7674.6|7668.6|7674|7668|1
1654073420000|2022-06-01 08:50:20|7674|7668|7673.6|7667.6|7674|7668|7673.6|7667.6|1
1654073430000|2022-06-01 08:50:30|7673.3|7667.3|7670.3|7664.3|7673.3|7667.3|7670.3|7664.3|3
1654073440000|2022-06-01 08:50:40|7670.1|7664.1|7669.6|7663.6|7670.1|7664.1|7669.6|7663.6|0
1654073460000|2022-06-01 08:51:00|7671.5|7665.5|7671.8|7665.8|7671.8|7665.8|7671.5|7665.5|2
1654073470000|2022-06-01 08:51:10|7672.8|7666.8|7672.6|7666.6|7672.8|7666.8|7672.6|7666.6|0
1654073500000|2022-06-01 08:51:40|7672.8|7666.8|7675|7669|7675.8|7669.8|7672.8|7666.8|8
1654073510000|2022-06-01 08:51:50|7674.8|7668.8|7674.3|7668.3|7674.8|7668.8|7674.3|7668.3|1
1654073520000|2022-06-01 08:52:00|7676|7670|7676.2|7670.2|7676.3|7670.3|7675.3|7669.3|0
1654073530000|2022-06-01 08:52:10|7677|7671|7675.6|7669.6|7677|7671|7675.6|7669.6|1
1654073550000|2022-06-01 08:52:30|7675.3|7669.3|7674.8|7668.8|7675.3|7669.3|7674.3|7668.3|0
1654073570000|2022-06-01 08:52:50|7674.6|7668.6|7674.8|7668.8|7674.8|7668.8|7674|7668|0
1654073580000|2022-06-01 08:53:00|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|0
1654073590000|2022-06-01 08:53:10|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|0
1654073610000|2022-06-01 08:53:30|7675.3|7669.3|7674.3|7668.3|7675.3|7669.3|7673.8|7667.8|0
1654073630000|2022-06-01 08:53:50|7674.1|7668.1|7673.3|7667.3|7674.1|7668.1|7673.3|7667.3|0
1654073640000|2022-06-01 08:54:00|7673.6|7667.6|7673.9|7667.9|7674.1|7668.1|7672.4|7666.4|1
1654073650000|2022-06-01 08:54:10|7673.6|7667.6|7673.9|7667.9|7673.9|7667.9|7673.6|7667.6|0
1654073660000|2022-06-01 08:54:20|7673.3|7667.3|7673.1|7667.1|7673.3|7667.3|7673.1|7667.1|0
1654073680000|2022-06-01 08:54:40|7672.8|7666.8|7672.4|7666.4|7672.8|7666.8|7671.9|7665.9|1
1654073690000|2022-06-01 08:54:50|7672.6|7666.6|7672.8|7666.8|7672.8|7666.8|7672.6|7666.6|1
1654073700000|2022-06-01 08:55:00|7672.6|7666.6|7672.6|7666.6|7672.6|7666.6|7672.6|7666.6|0
1654073730000|2022-06-01 08:55:30|7672.4|7666.4|7670.1|7664.1|7672.4|7666.4|7670.1|7664.1|0
1654073750000|2022-06-01 08:55:50|7669.7|7663.7|7670.4|7664.4|7670.4|7664.4|7668.7|7662.7|1
1654073760000|2022-06-01 08:56:00|7670.1|7664.1|7669.9|7663.9|7670.1|7664.1|7669.1|7663.1|0
1654073770000|2022-06-01 08:56:10|7669.7|7663.7|7666.9|7660.9|7669.7|7663.7|7666.9|7660.9|0
1654073780000|2022-06-01 08:56:20|7666.7|7660.7|7666.9|7660.9|7667.1|7661.1|7666.7|7660.7|0
1654073800000|2022-06-01 08:56:40|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|2
1654073820000|2022-06-01 08:57:00|7668.6|7662.6|7673.8|7667.8|7673.8|7667.8|7668.6|7662.6|1
1654073830000|2022-06-01 08:57:10|7673.6|7667.6|7673|7667|7674.2|7668.2|7673|7667|3
1654073840000|2022-06-01 08:57:20|7673.5|7667.5|7675.6|7669.6|7675.6|7669.6|7673.5|7667.5|0
1654073850000|2022-06-01 08:57:30|7675.4|7669.4|7675.4|7669.4|7675.4|7669.4|7675.4|7669.4|0
1654073880000|2022-06-01 08:58:00|7674.7|7668.7|7674.1|7668.1|7674.7|7668.7|7674.1|7668.1|0
1654073890000|2022-06-01 08:58:10|7675.4|7669.4|7673.9|7667.9|7675.4|7669.4|7673.9|7667.9|0
1654073920000|2022-06-01 08:58:40|7673.6|7667.6|7673.6|7667.6|7673.6|7667.6|7673.6|7667.6|0
1654073930000|2022-06-01 08:58:50|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|0
1654073950000|2022-06-01 08:59:10|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|1
1654073960000|2022-06-01 08:59:20|7673.6|7667.6|7674.3|7668.3|7674.3|7668.3|7673.4|7667.4|3
1654073990000|2022-06-01 08:59:50|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|0
1654074000000|2022-06-01 09:00:00|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|0
1654074010000|2022-06-01 09:00:10|7674.9|7668.9|7672.2|7666.2|7674.9|7668.9|7672.2|7666.2|0
1654074030000|2022-06-01 09:00:30|7672|7666|7674.2|7668.2|7674.2|7668.2|7671.7|7665.7|1
1654074040000|2022-06-01 09:00:40|7674.6|7668.6|7677.9|7671.9|7677.9|7671.9|7674.6|7668.6|3
1654074050000|2022-06-01 09:00:50|7678.3|7672.3|7678.6|7672.6|7678.6|7672.6|7678.3|7672.3|5
1654074060000|2022-06-01 09:01:00|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|7678.3|7672.3|0
1654074090000|2022-06-01 09:01:30|7677.4|7671.4|7678.3|7672.3|7678.3|7672.3|7677.4|7671.4|2
1654074100000|2022-06-01 09:01:40|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|7678.1|7672.1|9
1654074110000|2022-06-01 09:01:50|7678.3|7672.3|7679.4|7673.4|7679.4|7673.4|7678.3|7672.3|1
1654074120000|2022-06-01 09:02:00|7679.6|7673.6|7679.4|7673.4|7680.2|7674.2|7679.4|7673.4|3
1654074130000|2022-06-01 09:02:10|7679.2|7673.2|7677.8|7671.8|7679.2|7673.2|7677.8|7671.8|1
1654074140000|2022-06-01 09:02:20|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1654074180000|2022-06-01 09:03:00|7677.5|7671.5|7678.1|7672.1|7678.1|7672.1|7677.5|7671.5|13
1654074190000|2022-06-01 09:03:10|7678.4|7672.4|7678.9|7672.9|7678.9|7672.9|7678.4|7672.4|2
1654074200000|2022-06-01 09:03:20|7679.1|7673.1|7678.9|7672.9|7680|7674|7678.9|7672.9|7
1654074210000|2022-06-01 09:03:30|7678.7|7672.7|7678.4|7672.4|7678.7|7672.7|7678.4|7672.4|1
1654074220000|2022-06-01 09:03:40|7678.2|7672.2|7677.6|7671.6|7678.4|7672.4|7677.6|7671.6|6
1654074230000|2022-06-01 09:03:50|7676.7|7670.7|7675.3|7669.3|7676.7|7670.7|7675.3|7669.3|4
1654074240000|2022-06-01 09:04:00|7675.1|7669.1|7674.1|7668.1|7675.1|7669.1|7674.1|7668.1|1
1654074250000|2022-06-01 09:04:10|7674.6|7668.6|7674.6|7668.6|7674.6|7668.6|7674.6|7668.6|0
1654074270000|2022-06-01 09:04:30|7674.3|7668.3|7674.3|7668.3|7674.3|7668.3|7674.3|7668.3|0
1654074280000|2022-06-01 09:04:40|7673.8|7667.8|7673.8|7667.8|7673.8|7667.8|7673.8|7667.8|0
1654074300000|2022-06-01 09:05:00|7674.2|7668.2|7673.3|7667.3|7674.5|7668.5|7673.3|7667.3|0
1654074310000|2022-06-01 09:05:10|7674.3|7668.3|7674.3|7668.3|7674.5|7668.5|7674.3|7668.3|1
1654074320000|2022-06-01 09:05:20|7675|7669|7675.3|7669.3|7675.3|7669.3|7675|7669|0
1654074340000|2022-06-01 09:05:40|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|7675.8|7669.8|0
1654074370000|2022-06-01 09:06:10|7676|7670|7675.8|7669.8|7676|7670|7675.8|7669.8|2
1654074380000|2022-06-01 09:06:20|7674.8|7668.8|7674.2|7668.2|7674.8|7668.8|7674.2|7668.2|1
1654074390000|2022-06-01 09:06:30|7674.4|7668.4|7675.5|7669.5|7675.5|7669.5|7674.4|7668.4|1
1654074400000|2022-06-01 09:06:40|7678|7672|7679.7|7673.7|7679.7|7673.7|7678|7672|5
1654074420000|2022-06-01 09:07:00|7680|7674|7680.5|7674.5|7680.5|7674.5|7680|7674|0
1654074470000|2022-06-01 09:07:50|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|7679.2|7673.2|0
1654074480000|2022-06-01 09:08:00|7679.4|7673.4|7681.4|7675.4|7681.4|7675.4|7679.4|7673.4|0
1654074490000|2022-06-01 09:08:10|7682.2|7676.2|7682.4|7676.4|7682.4|7676.4|7682.2|7676.2|0
1654074500000|2022-06-01 09:08:20|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|0
1654074510000|2022-06-01 09:08:30|7682.4|7676.4|7682.7|7676.7|7682.7|7676.7|7682.4|7676.4|0
1654074520000|2022-06-01 09:08:40|7682.2|7676.2|7681.4|7675.4|7682.2|7676.2|7681.4|7675.4|0
1654074540000|2022-06-01 09:09:00|7679.4|7673.4|7679.9|7673.9|7680.2|7674.2|7679.4|7673.4|1
1654074550000|2022-06-01 09:09:10|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|7680.5|7674.5|0
1654074580000|2022-06-01 09:09:40|7680|7674|7680|7674|7680|7674|7680|7674|0
1654074590000|2022-06-01 09:09:50|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|7679.8|7673.8|0
1654074600000|2022-06-01 09:10:00|7680|7674|7680.3|7674.3|7680.3|7674.3|7680|7674|0
1654074610000|2022-06-01 09:10:10|||||||||1
1654074620000|2022-06-01 09:10:20|7680.1|7674.1|7683|7677|7683|7677|7680.1|7674.1|2
1654074630000|2022-06-01 09:10:30|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|0
1654074650000|2022-06-01 09:10:50|7682.6|7676.6|7682.5|7676.5|7682.6|7676.6|7682.5|7676.5|0
1654074660000|2022-06-01 09:11:00|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|1
1654074680000|2022-06-01 09:11:20|7686.3|7680.3|7685.6|7679.6|7686.3|7680.3|7685.6|7679.6|3
1654074690000|2022-06-01 09:11:30|7685.9|7679.9|7686.6|7680.6|7686.6|7680.6|7685.9|7679.9|1
1654074700000|2022-06-01 09:11:40|7686.8|7680.8|7689|7683|7689|7683|7686.8|7680.8|0
1654074710000|2022-06-01 09:11:50|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|7689.3|7683.3|0
1654074720000|2022-06-01 09:12:00|7689.1|7683.1|7687|7681|7689.1|7683.1|7687|7681|0
1654074730000|2022-06-01 09:12:10|7686.8|7680.8|7686|7680|7686.8|7680.8|7686|7680|0
1654074750000|2022-06-01 09:12:30|7685.3|7679.3|7686|7680|7686|7680|7685.2|7679.2|0
1654074760000|2022-06-01 09:12:40|7688.2|7682.2|7689.4|7683.4|7689.7|7683.7|7685.9|7679.9|9
1654074790000|2022-06-01 09:13:10|7689.7|7683.7|7690.8|7684.8|7691.6|7685.6|7689.7|7683.7|0
1654074800000|2022-06-01 09:13:20|7691.3|7685.3|7690.3|7684.3|7691.3|7685.3|7690.3|7684.3|0
1654074820000|2022-06-01 09:13:40|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|0
1654074830000|2022-06-01 09:13:50|7690.1|7684.1|7689.5|7683.5|7690.1|7684.1|7689.5|7683.5|1
1654074840000|2022-06-01 09:14:00|||||||||1
1654074850000|2022-06-01 09:14:10|7689.8|7683.8|7690|7684|7690|7684|7689.8|7683.8|0
1654074860000|2022-06-01 09:14:20|7691.1|7685.1|7690.3|7684.3|7691.1|7685.1|7690.3|7684.3|0
1654074870000|2022-06-01 09:14:30|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|0
1654074900000|2022-06-01 09:15:00|7688.8|7682.8|7688.8|7682.8|7688.8|7682.8|7688.8|7682.8|1
1654074910000|2022-06-01 09:15:10|7688.5|7682.5|7687.3|7681.3|7688.5|7682.5|7687.3|7681.3|0
1654074920000|2022-06-01 09:15:20|7687.6|7681.6|7687.3|7681.3|7687.6|7681.6|7687.3|7681.3|0
1654074930000|2022-06-01 09:15:30|7686.3|7680.3|7686.8|7680.8|7686.8|7680.8|7686.3|7680.3|0
1654074940000|2022-06-01 09:15:40|7686.6|7680.6|7686.3|7680.3|7686.6|7680.6|7686.3|7680.3|0
1654074960000|2022-06-01 09:16:00|7686|7680|7686|7680|7686|7680|7686|7680|0
1654074970000|2022-06-01 09:16:10|7685.7|7679.7|7684.7|7678.7|7685.7|7679.7|7684.7|7678.7|0
1654074980000|2022-06-01 09:16:20|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|0
1654074990000|2022-06-01 09:16:30|7687.8|7681.8|7688|7682|7688.3|7682.3|7687.8|7681.8|3
1654075070000|2022-06-01 09:17:50|7687.1|7681.1|7687.1|7681.1|7687.1|7681.1|7687.1|7681.1|1
1654075080000|2022-06-01 09:18:00|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|0
1654075090000|2022-06-01 09:18:10|7686|7680|7685.5|7679.5|7686|7680|7685.5|7679.5|0
1654075100000|2022-06-01 09:18:20|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|7689.8|7683.8|0
1654075130000|2022-06-01 09:18:50|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|7689.5|7683.5|0
1654075140000|2022-06-01 09:19:00|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|7685.5|7679.5|1
1654075150000|2022-06-01 09:19:10|7685.7|7679.7|7685.7|7679.7|7685.7|7679.7|7685.7|7679.7|0
1654075160000|2022-06-01 09:19:20|7688|7682|7686.7|7680.7|7688|7682|7686.7|7680.7|0
1654075190000|2022-06-01 09:19:50|7685.5|7679.5|7684.4|7678.4|7685.5|7679.5|7684.4|7678.4|0
1654075200000|2022-06-01 09:20:00|7684.2|7678.2|7683.9|7677.9|7684.2|7678.2|7683.9|7677.9|0
1654075250000|2022-06-01 09:20:50|7683.3|7677.3|7683.3|7677.3|7683.3|7677.3|7683.3|7677.3|0
1654075260000|2022-06-01 09:21:00|7682.7|7676.7|7682.7|7676.7|7683|7677|7682.7|7676.7|0
1654075280000|2022-06-01 09:21:20|7683|7677|7685.7|7679.7|7685.7|7679.7|7683|7677|1
1654075290000|2022-06-01 09:21:30|7685.2|7679.2|7685.2|7679.2|7685.2|7679.2|7685.2|7679.2|0
1654075300000|2022-06-01 09:21:40|7685|7679|7683.2|7677.2|7685|7679|7682.7|7676.7|1
1654075350000|2022-06-01 09:22:30|7682.6|7676.6|7683.2|7677.2|7683.2|7677.2|7682.6|7676.6|1
1654075370000|2022-06-01 09:22:50|7682|7676|7679.7|7673.7|7682|7676|7679.7|7673.7|6
1654075380000|2022-06-01 09:23:00|7680|7674|7680.5|7674.5|7680.5|7674.5|7680|7674|0
1654075420000|2022-06-01 09:23:40|7680.3|7674.3|7679.7|7673.7|7680.3|7674.3|7678.7|7672.7|3
1654075430000|2022-06-01 09:23:50|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|0
1654075440000|2022-06-01 09:24:00|7682.3|7676.3|7681.1|7675.1|7682.3|7676.3|7681.1|7675.1|25
1654075450000|2022-06-01 09:24:10|7680.3|7674.3|7680.5|7674.5|7680.5|7674.5|7679.6|7673.6|3
1654075480000|2022-06-01 09:24:40|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|2
1654075490000|2022-06-01 09:24:50|7680.5|7674.5|7679.8|7673.8|7680.5|7674.5|7679.8|7673.8|0
1654075500000|2022-06-01 09:25:00|7680|7674|7680.8|7674.8|7680.8|7674.8|7680|7674|0
1654075510000|2022-06-01 09:25:10|7681|7675|7680.3|7674.3|7681|7675|7680.3|7674.3|1
1654075540000|2022-06-01 09:25:40|7679.9|7673.9|7679.6|7673.6|7679.9|7673.9|7679.6|7673.6|0
1654075550000|2022-06-01 09:25:50|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|24
1654075560000|2022-06-01 09:26:00|7679.9|7673.9|7676.9|7670.9|7679.9|7673.9|7676.4|7670.4|14
1654075570000|2022-06-01 09:26:10|7676.7|7670.7|7676.9|7670.9|7676.9|7670.9|7676.7|7670.7|0
1654075580000|2022-06-01 09:26:20|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|0
1654075590000|2022-06-01 09:26:30|7676.4|7670.4|7676.2|7670.2|7676.4|7670.4|7676.2|7670.2|0
1654075600000|2022-06-01 09:26:40|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|0
1654075610000|2022-06-01 09:26:50|7675.8|7669.8|7675.8|7669.8|7676|7670|7675.8|7669.8|0
1654075630000|2022-06-01 09:27:10|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|7675.5|7669.5|0
1654075640000|2022-06-01 09:27:20|7675.3|7669.3|7674.5|7668.5|7675.3|7669.3|7674.5|7668.5|0
1654075650000|2022-06-01 09:27:30|7673.3|7667.3|7673.8|7667.8|7673.8|7667.8|7673.3|7667.3|1
1654075660000|2022-06-01 09:27:40|7674.3|7668.3|7673.8|7667.8|7674.3|7668.3|7673.8|7667.8|0
1654075680000|2022-06-01 09:28:00|||||||||1
1654075690000|2022-06-01 09:28:10|7672.4|7666.4|7672.8|7666.8|7672.8|7666.8|7672.1|7666.1|2
1654075700000|2022-06-01 09:28:20|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|0
1654075710000|2022-06-01 09:28:30|7672.6|7666.6|7671.3|7665.3|7672.6|7666.6|7671.3|7665.3|0
1654075730000|2022-06-01 09:28:50|7670.5|7664.5|7671.5|7665.5|7671.5|7665.5|7670.5|7664.5|1
1654075740000|2022-06-01 09:29:00|7671.8|7665.8|7671.8|7665.8|7671.8|7665.8|7671.8|7665.8|0
1654075760000|2022-06-01 09:29:20|7671.3|7665.3|7671|7665|7671.3|7665.3|7671|7665|1
1654075770000|2022-06-01 09:29:30|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|0
1654075790000|2022-06-01 09:29:50|7671.1|7665.1|7671.1|7665.1|7671.1|7665.1|7671.1|7665.1|0
1654075800000|2022-06-01 09:30:00|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|0
1654075840000|2022-06-01 09:30:40|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|0
1654075850000|2022-06-01 09:30:50|7668.8|7662.8|7666|7660|7668.8|7662.8|7666|7660|16
1654075860000|2022-06-01 09:31:00|7666.3|7660.3|7665.4|7659.4|7666.4|7660.4|7665.2|7659.2|1
1654075900000|2022-06-01 09:31:40|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|0
1654075920000|2022-06-01 09:32:00|7665.6|7659.6|7666.1|7660.1|7666.1|7660.1|7665.6|7659.6|1
1654075940000|2022-06-01 09:32:20|7665.9|7659.9|7665.7|7659.7|7665.9|7659.9|7665.5|7659.5|6
1654075950000|2022-06-01 09:32:30|7665.5|7659.5|7665.2|7659.2|7665.5|7659.5|7665|7659|8
1654075960000|2022-06-01 09:32:40|7665.6|7659.6|7665.5|7659.5|7665.6|7659.6|7665.2|7659.2|7
1654075990000|2022-06-01 09:33:10|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1654076000000|2022-06-01 09:33:20|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|0
1654076010000|2022-06-01 09:33:30|7664.7|7658.7|7665.2|7659.2|7665.2|7659.2|7664.7|7658.7|0
1654076020000|2022-06-01 09:33:40|7665.4|7659.4|7665.2|7659.2|7665.4|7659.4|7665.2|7659.2|1
1654076030000|2022-06-01 09:33:50|7664.7|7658.7|7664.4|7658.4|7664.7|7658.7|7664.4|7658.4|0
1654076040000|2022-06-01 09:34:00|7664.7|7658.7|7659.5|7653.5|7664.7|7658.7|7658.5|7652.5|8
1654076050000|2022-06-01 09:34:10|7659.7|7653.7|7660.5|7654.5|7661|7655|7659.7|7653.7|0
1654076060000|2022-06-01 09:34:20|7660.2|7654.2|7660.5|7654.5|7660.5|7654.5|7660.2|7654.2|0
1654076070000|2022-06-01 09:34:30|7660.7|7654.7|7660.5|7654.5|7660.7|7654.7|7658.8|7652.8|22
1654076080000|2022-06-01 09:34:40|7660.2|7654.2|7660.5|7654.5|7660.5|7654.5|7660|7654|1
1654076100000|2022-06-01 09:35:00|||||||||4
1654076150000|2022-06-01 09:35:50|7660|7654|7660|7654|7660|7654|7660|7654|0
1654076170000|2022-06-01 09:36:10|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|0
1654076180000|2022-06-01 09:36:20|7660.1|7654.1|7660.8|7654.8|7660.8|7654.8|7660.1|7654.1|1
1654076210000|2022-06-01 09:36:50|7662.8|7656.8|7661.7|7655.7|7662.8|7656.8|7660.9|7654.9|6
1654076230000|2022-06-01 09:37:10|7663.3|7657.3|7663.6|7657.6|7663.9|7657.9|7663.3|7657.3|1
1654076240000|2022-06-01 09:37:20|7663.9|7657.9|7663.9|7657.9|7663.9|7657.9|7663.9|7657.9|0
1654076250000|2022-06-01 09:37:30|7664.2|7658.2|7663.7|7657.7|7664.4|7658.4|7663.7|7657.7|0
1654076270000|2022-06-01 09:37:50|7664.2|7658.2|7664.2|7658.2|7664.2|7658.2|7664.2|7658.2|0
1654076280000|2022-06-01 09:38:00|7663|7657|7663|7657|7663|7657|7663|7657|1
1654076290000|2022-06-01 09:38:10|7662|7656|7662.8|7656.8|7662.8|7656.8|7662|7656|0
1654076300000|2022-06-01 09:38:20|7662.3|7656.3|7662.3|7656.3|7662.3|7656.3|7662.3|7656.3|0
1654076310000|2022-06-01 09:38:30|7662.1|7656.1|7662.8|7656.8|7663.3|7657.3|7662.1|7656.1|1
1654076330000|2022-06-01 09:38:50|7662.6|7656.6|7662.3|7656.3|7662.6|7656.6|7662.3|7656.3|0
1654076340000|2022-06-01 09:39:00|||||||||1
1654076350000|2022-06-01 09:39:10|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|0
1654076360000|2022-06-01 09:39:20|7664.2|7658.2|7664.2|7658.2|7664.2|7658.2|7663.9|7657.9|1
1654076370000|2022-06-01 09:39:30|7664.7|7658.7|7665.7|7659.7|7666.2|7660.2|7664.7|7658.7|0
1654076390000|2022-06-01 09:39:50|7665.5|7659.5|7664.2|7658.2|7665.5|7659.5|7664.2|7658.2|1
1654076430000|2022-06-01 09:40:30|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|1
1654076440000|2022-06-01 09:40:40|7666.2|7660.2|7669.9|7663.9|7669.9|7663.9|7666.2|7660.2|5
1654076450000|2022-06-01 09:40:50|7668.1|7662.1|7665.1|7659.1|7668.1|7662.1|7665.1|7659.1|16
1654076460000|2022-06-01 09:41:00|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|0
1654076470000|2022-06-01 09:41:10|7665.1|7659.1|7664.9|7658.9|7665.2|7659.2|7664.9|7658.9|0
1654076480000|2022-06-01 09:41:20|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|1
1654076490000|2022-06-01 09:41:30|7666.4|7660.4|7666.4|7660.4|7666.4|7660.4|7666.4|7660.4|0
1654076500000|2022-06-01 09:41:40|7665.9|7659.9|7665.6|7659.6|7665.9|7659.9|7665.6|7659.6|0
1654076520000|2022-06-01 09:42:00|7663.9|7657.9|7663.4|7657.4|7663.9|7657.9|7663.4|7657.4|1
1654076540000|2022-06-01 09:42:20|7663.2|7657.2|7664.6|7658.6|7665.1|7659.1|7663|7657|2
1654076610000|2022-06-01 09:43:30|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|0
1654076650000|2022-06-01 09:44:10|7663.9|7657.9|7666.1|7660.1|7666.4|7660.4|7663.9|7657.9|2
1654076680000|2022-06-01 09:44:40|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|2
1654076690000|2022-06-01 09:44:50|7667.1|7661.1|7669.9|7663.9|7669.9|7663.9|7667.1|7661.1|2
1654076700000|2022-06-01 09:45:00|7670.2|7664.2|7668.4|7662.4|7670.2|7664.2|7668.1|7662.1|1
1654076710000|2022-06-01 09:45:10|7668.1|7662.1|7668.6|7662.6|7668.6|7662.6|7668.1|7662.1|1
1654076720000|2022-06-01 09:45:20|7668.3|7662.3|7668.6|7662.6|7668.6|7662.6|7668.3|7662.3|0
1654076740000|2022-06-01 09:45:40|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1654076760000|2022-06-01 09:46:00|7668.8|7662.8|7668.6|7662.6|7668.8|7662.8|7668.6|7662.6|0
1654076770000|2022-06-01 09:46:10|7668.3|7662.3|7668.1|7662.1|7668.6|7662.6|7668.1|7662.1|0
1654076780000|2022-06-01 09:46:20|7667.9|7661.9|7666.6|7660.6|7667.9|7661.9|7666.3|7660.3|0
1654076790000|2022-06-01 09:46:30|7666.1|7660.1|7665.3|7659.3|7666.1|7660.1|7665.3|7659.3|0
1654076810000|2022-06-01 09:46:50|7664.6|7658.6|7664.6|7658.6|7664.8|7658.8|7664.6|7658.6|1
1654076840000|2022-06-01 09:47:20|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|0
1654076870000|2022-06-01 09:47:50|7664.2|7658.2|7665.3|7659.3|7665.3|7659.3|7664.2|7658.2|1
1654076880000|2022-06-01 09:48:00|7664.8|7658.8|7665|7659|7665|7659|7664.8|7658.8|1
1654076890000|2022-06-01 09:48:10|7663.2|7657.2|7662.6|7656.6|7663.2|7657.2|7662.6|7656.6|1
1654076910000|2022-06-01 09:48:30|7662.4|7656.4|7662.4|7656.4|7662.4|7656.4|7662.4|7656.4|0
1654076930000|2022-06-01 09:48:50|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|1
1654076940000|2022-06-01 09:49:00|7663.3|7657.3|7662.9|7656.9|7663.3|7657.3|7662.4|7656.4|12
1654076950000|2022-06-01 09:49:10|7663.2|7657.2|7663.5|7657.5|7663.5|7657.5|7663.2|7657.2|44
1654076960000|2022-06-01 09:49:20|7663|7657|7663.7|7657.7|7663.7|7657.7|7663|7657|1
1654077000000|2022-06-01 09:50:00|7664.7|7658.7|7665.2|7659.2|7665.2|7659.2|7664.7|7658.7|0
1654077010000|2022-06-01 09:50:10|7664.5|7658.5|7663.8|7657.8|7664.5|7658.5|7663.8|7657.8|0
1654077020000|2022-06-01 09:50:20|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|100
1654077030000|2022-06-01 09:50:30|||||||||100
1654077070000|2022-06-01 09:51:10|7663.7|7657.7|7663.5|7657.5|7663.7|7657.7|7663.5|7657.5|100
1654077090000|2022-06-01 09:51:30|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|0
1654077100000|2022-06-01 09:51:40|7663|7657|7664.1|7658.1|7664.1|7658.1|7662.5|7656.5|5
1654077110000|2022-06-01 09:51:50|7664.4|7658.4|7664.2|7658.2|7664.4|7658.4|7664.2|7658.2|0
1654077120000|2022-06-01 09:52:00|7663.7|7657.7|7663.7|7657.7|7663.7|7657.7|7663.7|7657.7|0
1654077130000|2022-06-01 09:52:10|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|0
1654077140000|2022-06-01 09:52:20|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|7664.4|7658.4|0
1654077180000|2022-06-01 09:53:00|7664.1|7658.1|7665.2|7659.2|7665.2|7659.2|7664.1|7658.1|4
1654077200000|2022-06-01 09:53:20|7664.1|7658.1|7665.9|7659.9|7665.9|7659.9|7664.1|7658.1|1
1654077210000|2022-06-01 09:53:30|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|0
1654077220000|2022-06-01 09:53:40|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|1
1654077230000|2022-06-01 09:53:50|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|0
1654077240000|2022-06-01 09:54:00|7664.8|7658.8|7663.2|7657.2|7664.8|7658.8|7663.2|7657.2|3
1654077250000|2022-06-01 09:54:10|7663|7657|7663.9|7657.9|7663.9|7657.9|7663|7657|1
1654077260000|2022-06-01 09:54:20|7663.7|7657.7|7663.7|7657.7|7663.7|7657.7|7663.7|7657.7|0
1654077270000|2022-06-01 09:54:30|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|0
1654077280000|2022-06-01 09:54:40|7663.9|7657.9|7664.4|7658.4|7664.4|7658.4|7663.9|7657.9|0
1654077290000|2022-06-01 09:54:50|7665.9|7659.9|7665.7|7659.7|7665.9|7659.9|7665.7|7659.7|4
1654077300000|2022-06-01 09:55:00|7665.9|7659.9|7665.7|7659.7|7665.9|7659.9|7665.7|7659.7|0
1654077310000|2022-06-01 09:55:10|7665.9|7659.9|7667.7|7661.7|7667.7|7661.7|7665.9|7659.9|5
1654077330000|2022-06-01 09:55:30|7666.8|7660.8|7663|7657|7666.8|7660.8|7663|7657|2
1654077380000|2022-06-01 09:56:20|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|7662.8|7656.8|0
1654077390000|2022-06-01 09:56:30|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|0
1654077400000|2022-06-01 09:56:40|||||||||1
1654077420000|2022-06-01 09:57:00|7662.8|7656.8|7663.5|7657.5|7663.5|7657.5|7662.8|7656.8|0
1654077480000|2022-06-01 09:58:00|7663.2|7657.2|7663|7657|7663.2|7657.2|7663|7657|0
1654077520000|2022-06-01 09:58:40|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|0
1654077530000|2022-06-01 09:58:50|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|0
1654077540000|2022-06-01 09:59:00|7663.7|7657.7|7665.8|7659.8|7668.5|7662.5|7663.7|7657.7|5
1654077550000|2022-06-01 09:59:10|7666.3|7660.3|7665.3|7659.3|7666.3|7660.3|7665.3|7659.3|0
1654077570000|2022-06-01 09:59:30|7664.5|7658.5|7664.5|7658.5|7664.5|7658.5|7664.5|7658.5|0
1654077580000|2022-06-01 09:59:40|7664.3|7658.3|7663.5|7657.5|7664.3|7658.3|7663.5|7657.5|1
1654077590000|2022-06-01 09:59:50|7665.5|7659.5|7664.5|7658.5|7665.5|7659.5|7664.5|7658.5|2
1654077600000|2022-06-01 10:00:00|7664|7658|7664|7658|7664|7658|7664|7658|2
1654077630000|2022-06-01 10:00:30|7663|7657|7663|7657|7663|7657|7663|7657|1
1654077640000|2022-06-01 10:00:40|7662.6|7656.6|7663.5|7657.5|7664.3|7658.3|7662|7656|4
1654077670000|2022-06-01 10:01:10|7663|7657|7663|7657|7663|7657|7663|7657|0
1654077680000|2022-06-01 10:01:20|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|15
1654077690000|2022-06-01 10:01:30|7669.5|7663.5|7669|7663|7669.5|7663.5|7669|7663|0
1654077710000|2022-06-01 10:01:50|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|13
1654077720000|2022-06-01 10:02:00|7666.5|7660.5|7668.1|7662.1|7668.1|7662.1|7666.5|7660.5|3
1654077730000|2022-06-01 10:02:10|7667.7|7661.7|7667.7|7661.7|7667.7|7661.7|7667.7|7661.7|3
1654077760000|2022-06-01 10:02:40|7666.7|7660.7|7666.7|7660.7|7666.7|7660.7|7666.7|7660.7|0
1654077770000|2022-06-01 10:02:50|7666.4|7660.4|7666.4|7660.4|7666.7|7660.7|7666.4|7660.4|0
1654077810000|2022-06-01 10:03:30|7666.7|7660.7|7666.7|7660.7|7666.7|7660.7|7666.7|7660.7|0
1654077820000|2022-06-01 10:03:40|7666.4|7660.4|7665.7|7659.7|7666.4|7660.4|7665.7|7659.7|0
1654077850000|2022-06-01 10:04:10|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1654077870000|2022-06-01 10:04:30|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|0
1654077880000|2022-06-01 10:04:40|7664.8|7658.8|7663.6|7657.6|7664.8|7658.8|7663.6|7657.6|1
1654077890000|2022-06-01 10:04:50|7664.3|7658.3|7664.1|7658.1|7664.3|7658.3|7663.8|7657.8|0
1654077900000|2022-06-01 10:05:00|7663.8|7657.8|7663.8|7657.8|7663.8|7657.8|7663.8|7657.8|0
1654077910000|2022-06-01 10:05:10|7663.6|7657.6|7662.9|7656.9|7663.6|7657.6|7662.9|7656.9|1
1654077930000|2022-06-01 10:05:30|7662.6|7656.6|7662.1|7656.1|7662.6|7656.6|7661.9|7655.9|1
1654077960000|2022-06-01 10:06:00|7661.9|7655.9|7661.4|7655.4|7661.9|7655.9|7661.4|7655.4|1
1654077980000|2022-06-01 10:06:20|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|0
1654077990000|2022-06-01 10:06:30|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|0
1654078010000|2022-06-01 10:06:50|7662.1|7656.1|7660.9|7654.9|7662.1|7656.1|7660.9|7654.9|1
1654078050000|2022-06-01 10:07:30|7660.4|7654.4|7659.7|7653.7|7660.4|7654.4|7659.7|7653.7|3
1654078060000|2022-06-01 10:07:40|7659.5|7653.5|7656.9|7650.9|7659.5|7653.5|7656.9|7650.9|2
1654078070000|2022-06-01 10:07:50|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|0
1654078080000|2022-06-01 10:08:00|7656.5|7650.5|7656.6|7650.6|7656.6|7650.6|7656.3|7650.3|1
1654078090000|2022-06-01 10:08:10|7656.3|7650.3|7656.1|7650.1|7656.3|7650.3|7656.1|7650.1|1
1654078100000|2022-06-01 10:08:20|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|0
1654078110000|2022-06-01 10:08:30|7656.8|7650.8|7656.6|7650.6|7656.8|7650.8|7656.6|7650.6|0
1654078130000|2022-06-01 10:08:50|7656.9|7650.9|7656.6|7650.6|7656.9|7650.9|7656.6|7650.6|1
1654078140000|2022-06-01 10:09:00|7653.6|7647.6|7653.3|7647.3|7653.6|7647.6|7653.3|7647.3|18
1654078150000|2022-06-01 10:09:10|7652.5|7646.5|7647.6|7641.6|7652.5|7646.5|7647.6|7641.6|6
1654078160000|2022-06-01 10:09:20|7647|7641|7645.6|7639.6|7647|7641|7645.6|7639.6|0
1654078180000|2022-06-01 10:09:40|7640.4|7634.4|7638.3|7632.3|7640.4|7634.4|7637.2|7631.2|24
1654078190000|2022-06-01 10:09:50|7638.5|7632.5|7638|7632|7638.5|7632.5|7637.7|7631.7|1
1654078200000|2022-06-01 10:10:00|7637.5|7631.5|7639.8|7633.8|7639.8|7633.8|7637.5|7631.5|5
1654078210000|2022-06-01 10:10:10|7639.7|7633.7|7640|7634|7640|7634|7639.7|7633.7|1
1654078240000|2022-06-01 10:10:40|7640.3|7634.3|7640.3|7634.3|7640.3|7634.3|7639.8|7633.8|2
1654078250000|2022-06-01 10:10:50|7640.6|7634.6|7641.3|7635.3|7641.9|7635.9|7640.6|7634.6|1
1654078260000|2022-06-01 10:11:00|7641.5|7635.5|7639.1|7633.1|7641.5|7635.5|7639.1|7633.1|2
1654078270000|2022-06-01 10:11:10|7638.5|7632.5|7638.2|7632.2|7638.5|7632.5|7638.2|7632.2|1
1654078290000|2022-06-01 10:11:30|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|1
1654078300000|2022-06-01 10:11:40|7638.1|7632.1|7639.7|7633.7|7639.7|7633.7|7638.1|7632.1|2
1654078310000|2022-06-01 10:11:50|7640|7634|7642.5|7636.5|7642.5|7636.5|7639.7|7633.7|15
1654078320000|2022-06-01 10:12:00|7642.7|7636.7|7642.5|7636.5|7642.7|7636.7|7642.5|7636.5|0
1654078330000|2022-06-01 10:12:10|7644.3|7638.3|7645.2|7639.2|7645.2|7639.2|7644.3|7638.3|5
1654078340000|2022-06-01 10:12:20|7645|7639|7644.8|7638.8|7645|7639|7644.8|7638.8|0
1654078350000|2022-06-01 10:12:30|7643.8|7637.8|7643.5|7637.5|7643.8|7637.8|7643.5|7637.5|0
1654078370000|2022-06-01 10:12:50|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|2
1654078380000|2022-06-01 10:13:00|7645.5|7639.5|7645.2|7639.2|7645.5|7639.5|7644.7|7638.7|2
1654078390000|2022-06-01 10:13:10|7645|7639|7645|7639|7645|7639|7644.7|7638.7|0
1654078400000|2022-06-01 10:13:20|7644.5|7638.5|7643.2|7637.2|7644.5|7638.5|7642.5|7636.5|3
1654078410000|2022-06-01 10:13:30|7642.5|7636.5|7642.9|7636.9|7642.9|7636.9|7642.5|7636.5|0
1654078420000|2022-06-01 10:13:40|7643|7637|7643.9|7637.9|7643.9|7637.9|7642.5|7636.5|0
1654078440000|2022-06-01 10:14:00|7644.2|7638.2|7644.2|7638.2|7644.2|7638.2|7644.2|7638.2|0
1654078470000|2022-06-01 10:14:30|7643.5|7637.5|7644.2|7638.2|7644.2|7638.2|7643.2|7637.2|0
1654078480000|2022-06-01 10:14:40|7644.5|7638.5|7643.7|7637.7|7644.5|7638.5|7643.7|7637.7|0
1654078490000|2022-06-01 10:14:50|7644|7638|7643.7|7637.7|7644|7638|7643.7|7637.7|0
1654078500000|2022-06-01 10:15:00|7644.2|7638.2|7643.4|7637.4|7644.5|7638.5|7643.4|7637.4|0
1654078510000|2022-06-01 10:15:10|7643.2|7637.2|7642.7|7636.7|7643.2|7637.2|7642.5|7636.5|0
1654078520000|2022-06-01 10:15:20|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|1
1654078530000|2022-06-01 10:15:30|7643.1|7637.1|7644.2|7638.2|7644.2|7638.2|7643.1|7637.1|1
1654078550000|2022-06-01 10:15:50|7643.4|7637.4|7644.2|7638.2|7644.2|7638.2|7643.4|7637.4|0
1654078560000|2022-06-01 10:16:00|7644.5|7638.5|7645.6|7639.6|7645.6|7639.6|7644.5|7638.5|2
1654078570000|2022-06-01 10:16:10|7645.8|7639.8|7646.7|7640.7|7646.7|7640.7|7645.8|7639.8|0
1654078590000|2022-06-01 10:16:30|7645.6|7639.6|7645.4|7639.4|7645.7|7639.7|7645.4|7639.4|0
1654078600000|2022-06-01 10:16:40|7645.9|7639.9|7645.7|7639.7|7645.9|7639.9|7645.7|7639.7|0
1654078610000|2022-06-01 10:16:50|7645.2|7639.2|7645.9|7639.9|7645.9|7639.9|7645.1|7639.1|0
1654078630000|2022-06-01 10:17:10|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1654078640000|2022-06-01 10:17:20|7645.5|7639.5|7645.1|7639.1|7645.5|7639.5|7645.1|7639.1|0
1654078650000|2022-06-01 10:17:30|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1654078660000|2022-06-01 10:17:40|7645.1|7639.1|7644.9|7638.9|7645.1|7639.1|7644.7|7638.7|0
1654078670000|2022-06-01 10:17:50|7645.1|7639.1|7645.4|7639.4|7645.4|7639.4|7645.1|7639.1|0
1654078680000|2022-06-01 10:18:00|7645.1|7639.1|7642.4|7636.4|7645.1|7639.1|7642.2|7636.2|2
1654078690000|2022-06-01 10:18:10|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.7|7635.7|2
1654078700000|2022-06-01 10:18:20|7641.4|7635.4|7642.9|7636.9|7642.9|7636.9|7641.4|7635.4|0
1654078710000|2022-06-01 10:18:30|7643.2|7637.2|7642.7|7636.7|7643.2|7637.2|7642.7|7636.7|6
1654078720000|2022-06-01 10:18:40|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|0
1654078730000|2022-06-01 10:18:50|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|0
1654078740000|2022-06-01 10:19:00|7642.7|7636.7|7643.2|7637.2|7643.2|7637.2|7642.7|7636.7|1
1654078750000|2022-06-01 10:19:10|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1654078770000|2022-06-01 10:19:30|7642.7|7636.7|7641.9|7635.9|7642.7|7636.7|7641.9|7635.9|0
1654078780000|2022-06-01 10:19:40|7642.4|7636.4|7642.2|7636.2|7642.4|7636.4|7642.2|7636.2|0
1654078790000|2022-06-01 10:19:50|7642.6|7636.6|7642.7|7636.7|7642.9|7636.9|7642.6|7636.6|0
1654078800000|2022-06-01 10:20:00|7642.5|7636.5|7642.7|7636.7|7642.7|7636.7|7642.5|7636.5|0
1654078810000|2022-06-01 10:20:10|7642.8|7636.8|7642|7636|7643|7637|7642|7636|1
1654078820000|2022-06-01 10:20:20|7641.9|7635.9|7642.7|7636.7|7642.7|7636.7|7641.9|7635.9|0
1654078840000|2022-06-01 10:20:40|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1654078850000|2022-06-01 10:20:50|7643.7|7637.7|7642.7|7636.7|7643.7|7637.7|7642.5|7636.5|1
1654078860000|2022-06-01 10:21:00|7642.5|7636.5|7643.2|7637.2|7643.2|7637.2|7642.5|7636.5|0
1654078870000|2022-06-01 10:21:10|7643.8|7637.8|7643.3|7637.3|7644.3|7638.3|7643.3|7637.3|5
1654078880000|2022-06-01 10:21:20|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7642.8|7636.8|0
1654078890000|2022-06-01 10:21:30|7643.8|7637.8|7643.8|7637.8|7643.8|7637.8|7643.8|7637.8|0
1654078910000|2022-06-01 10:21:50|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1654078930000|2022-06-01 10:22:10|7644|7638|7644|7638|7644|7638|7644|7638|0
1654078940000|2022-06-01 10:22:20|7643.6|7637.6|7643.3|7637.3|7643.6|7637.6|7643|7637|1
1654078960000|2022-06-01 10:22:40|7643|7637|7642.8|7636.8|7643|7637|7642.8|7636.8|0
1654078980000|2022-06-01 10:23:00|7643|7637|7642.8|7636.8|7643|7637|7642.8|7636.8|0
1654078990000|2022-06-01 10:23:10|7643|7637|7642.5|7636.5|7643|7637|7642.5|7636.5|0
1654079000000|2022-06-01 10:23:20|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|4
1654079010000|2022-06-01 10:23:30|7642.7|7636.7|7642.8|7636.8|7642.8|7636.8|7642.7|7636.7|5
1654079020000|2022-06-01 10:23:40|7642.5|7636.5|7642.3|7636.3|7642.5|7636.5|7641.7|7635.7|2
1654079030000|2022-06-01 10:23:50|7642|7636|7641.7|7635.7|7642|7636|7641.7|7635.7|5
1654079040000|2022-06-01 10:24:00|7641.9|7635.9|7643.2|7637.2|7643.2|7637.2|7641.9|7635.9|5
1654079070000|2022-06-01 10:24:30|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1654079080000|2022-06-01 10:24:40|7642.9|7636.9|7643.2|7637.2|7643.2|7637.2|7642.9|7636.9|0
1654079130000|2022-06-01 10:25:30|7643.4|7637.4|7644|7638|7644|7638|7643.4|7637.4|1
1654079140000|2022-06-01 10:25:40|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1654079150000|2022-06-01 10:25:50|7643.7|7637.7|7642.7|7636.7|7643.7|7637.7|7642.7|7636.7|3
1654079160000|2022-06-01 10:26:00|7642.5|7636.5|7641.7|7635.7|7642.5|7636.5|7641.7|7635.7|2
1654079170000|2022-06-01 10:26:10|7642|7636|7642|7636|7642|7636|7642|7636|0
1654079190000|2022-06-01 10:26:30|7641.7|7635.7|7641.7|7635.7|7641.7|7635.7|7641.7|7635.7|0
1654079220000|2022-06-01 10:27:00|7641.4|7635.4|7636.5|7630.5|7641.4|7635.4|7635.3|7629.3|13
1654079230000|2022-06-01 10:27:10|7636.8|7630.8|7635.8|7629.8|7636.8|7630.8|7635.8|7629.8|0
1654079270000|2022-06-01 10:27:50|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1654079280000|2022-06-01 10:28:00|7635.2|7629.2|7636.3|7630.3|7636.3|7630.3|7635.2|7629.2|1
1654079290000|2022-06-01 10:28:10|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|0
1654079300000|2022-06-01 10:28:20|7635.5|7629.5|7635.3|7629.3|7635.5|7629.5|7635.3|7629.3|0
1654079320000|2022-06-01 10:28:40|7634.3|7628.3|7635.8|7629.8|7636|7630|7634.3|7628.3|3
1654079340000|2022-06-01 10:29:00|||||||||1
1654079370000|2022-06-01 10:29:30|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1654079390000|2022-06-01 10:29:50|7635.5|7629.5|7636.3|7630.3|7637|7631|7635.5|7629.5|2
1654079410000|2022-06-01 10:30:10|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1654079420000|2022-06-01 10:30:20|7638.8|7632.8|7638|7632|7638.8|7632.8|7637.8|7631.8|1
1654079430000|2022-06-01 10:30:30|7638.3|7632.3|7637.8|7631.8|7638.4|7632.4|7637.8|7631.8|4
1654079450000|2022-06-01 10:30:50|7638|7632|7637.7|7631.7|7638|7632|7637.7|7631.7|0
1654079460000|2022-06-01 10:31:00|7637.5|7631.5|7638.2|7632.2|7638.5|7632.5|7637.5|7631.5|2
1654079470000|2022-06-01 10:31:10|7638.5|7632.5|7638.2|7632.2|7638.5|7632.5|7638.2|7632.2|0
1654079480000|2022-06-01 10:31:20|7638|7632|7637.5|7631.5|7638|7632|7637.5|7631.5|1
1654079500000|2022-06-01 10:31:40|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|7637.7|7631.7|0
1654079520000|2022-06-01 10:32:00|7637.5|7631.5|7638|7632|7638|7632|7637.5|7631.5|0
1654079530000|2022-06-01 10:32:10|7637.5|7631.5|7637|7631|7637.5|7631.5|7637|7631|0
1654079540000|2022-06-01 10:32:20|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|0
1654079550000|2022-06-01 10:32:30|7637.7|7631.7|7636.7|7630.7|7638|7632|7636.7|7630.7|2
1654079560000|2022-06-01 10:32:40|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|0
1654079580000|2022-06-01 10:33:00|7637|7631|7637|7631|7637.2|7631.2|7637|7631|0
1654079590000|2022-06-01 10:33:10|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|0
1654079600000|2022-06-01 10:33:20|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|7637.2|7631.2|0
1654079620000|2022-06-01 10:33:40|7637.5|7631.5|7638.2|7632.2|7638.2|7632.2|7637.5|7631.5|0
1654079630000|2022-06-01 10:33:50|7638.5|7632.5|7637.7|7631.7|7639|7633|7637.7|7631.7|4
1654079650000|2022-06-01 10:34:10|7637.5|7631.5|7637|7631|7637.5|7631.5|7637|7631|0
1654079660000|2022-06-01 10:34:20|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|0
1654079670000|2022-06-01 10:34:30|7637.2|7631.2|7638|7632|7638|7632|7637.2|7631.2|0
1654079690000|2022-06-01 10:34:50|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1654079720000|2022-06-01 10:35:20|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|0
1654079730000|2022-06-01 10:35:30|7638|7632|7638|7632|7638.2|7632.2|7638|7632|0
1654079740000|2022-06-01 10:35:40|7638.3|7632.3|7638.5|7632.5|7638.5|7632.5|7638.3|7632.3|0
1654079750000|2022-06-01 10:35:50|7638.2|7632.2|7638.4|7632.4|7638.7|7632.7|7637.5|7631.5|0
1654079760000|2022-06-01 10:36:00|7638|7632|7638.2|7632.2|7638.2|7632.2|7638|7632|1
1654079770000|2022-06-01 10:36:10|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|7638.7|7632.7|2
1654079790000|2022-06-01 10:36:30|7639|7633|7638.7|7632.7|7639|7633|7638.7|7632.7|0
1654079800000|2022-06-01 10:36:40|7639|7633|7638.4|7632.4|7639.3|7633.3|7638.4|7632.4|0
1654079820000|2022-06-01 10:37:00|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|0
1654079840000|2022-06-01 10:37:20|7638.5|7632.5|7638.2|7632.2|7638.5|7632.5|7638|7632|0
1654079850000|2022-06-01 10:37:30|7638.4|7632.4|7638.2|7632.2|7638.4|7632.4|7638|7632|1
1654079860000|2022-06-01 10:37:40|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1654079870000|2022-06-01 10:37:50|7639|7633|7641.5|7635.5|7642|7636|7639|7633|1
1654079880000|2022-06-01 10:38:00|7643|7637|7642.2|7636.2|7643|7637|7642.2|7636.2|0
1654079890000|2022-06-01 10:38:10|7643.3|7637.3|7643.5|7637.5|7643.5|7637.5|7643.3|7637.3|0
1654079900000|2022-06-01 10:38:20|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|1
1654079940000|2022-06-01 10:39:00|7642.4|7636.4|7643.5|7637.5|7643.7|7637.7|7642.4|7636.4|3
1654079950000|2022-06-01 10:39:10|7643.2|7637.2|7642.7|7636.7|7643.2|7637.2|7642.7|7636.7|0
1654079960000|2022-06-01 10:39:20|7642.3|7636.3|7640.2|7634.2|7642.3|7636.3|7640.2|7634.2|3
1654079970000|2022-06-01 10:39:30|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|0
1654079980000|2022-06-01 10:39:40|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|0
1654079990000|2022-06-01 10:39:50|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1654080000000|2022-06-01 10:40:00|7639.2|7633.2|7639.5|7633.5|7639.7|7633.7|7639.2|7633.2|0
1654080010000|2022-06-01 10:40:10|7639.2|7633.2|7639.5|7633.5|7639.5|7633.5|7639.2|7633.2|0
1654080030000|2022-06-01 10:40:30|7638.8|7632.8|7638.5|7632.5|7638.8|7632.8|7638.3|7632.3|3
1654080050000|2022-06-01 10:40:50|7638|7632|7638.2|7632.2|7638.2|7632.2|7638|7632|0
1654080060000|2022-06-01 10:41:00|7638.5|7632.5|7640.5|7634.5|7641.5|7635.5|7638.5|7632.5|3
1654080070000|2022-06-01 10:41:10|7640.9|7634.9|7640.5|7634.5|7640.9|7634.9|7640.5|7634.5|1
1654080080000|2022-06-01 10:41:20|7639.3|7633.3|7638.8|7632.8|7639.3|7633.3|7638.8|7632.8|1
1654080090000|2022-06-01 10:41:30|7638.5|7632.5|7638.2|7632.2|7638.5|7632.5|7637.9|7631.9|0
1654080100000|2022-06-01 10:41:40|7637.9|7631.9|7637.2|7631.2|7637.9|7631.9|7637.2|7631.2|0
1654080110000|2022-06-01 10:41:50|7638|7632|7638|7632|7638|7632|7638|7632|0
1654080140000|2022-06-01 10:42:20|7636.3|7630.3|7636.3|7630.3|7636.5|7630.5|7635.8|7629.8|3
1654080150000|2022-06-01 10:42:30|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1654080160000|2022-06-01 10:42:40|7635.3|7629.3|7634.8|7628.8|7635.8|7629.8|7634.8|7628.8|0
1654080180000|2022-06-01 10:43:00|||||||||2
1654080190000|2022-06-01 10:43:10|7635|7629|7635.3|7629.3|7635.3|7629.3|7635|7629|0
1654080210000|2022-06-01 10:43:30|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1654080220000|2022-06-01 10:43:40|7635.6|7629.6|7634.8|7628.8|7635.6|7629.6|7634.8|7628.8|0
1654080230000|2022-06-01 10:43:50|7635.1|7629.1|7634.8|7628.8|7635.3|7629.3|7634.8|7628.8|0
1654080240000|2022-06-01 10:44:00|7635.3|7629.3|7635.5|7629.5|7635.8|7629.8|7635.3|7629.3|0
1654080260000|2022-06-01 10:44:20|7636.3|7630.3|7636.3|7630.3|7636.3|7630.3|7635.8|7629.8|0
1654080270000|2022-06-01 10:44:30|7636|7630|7635.8|7629.8|7636|7630|7635.8|7629.8|0
1654080300000|2022-06-01 10:45:00|7636.3|7630.3|7638.5|7632.5|7638.5|7632.5|7636.3|7630.3|3
1654080320000|2022-06-01 10:45:20|7638.7|7632.7|7641.2|7635.2|7641.2|7635.2|7638.7|7632.7|2
1654080330000|2022-06-01 10:45:30|7641.4|7635.4|7640|7634|7641.4|7635.4|7638.7|7632.7|4
1654080370000|2022-06-01 10:46:10|7640.4|7634.4|7641|7635|7641|7635|7640.4|7634.4|0
1654080380000|2022-06-01 10:46:20|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|0
1654080390000|2022-06-01 10:46:30|7640.5|7634.5|7642|7636|7642|7636|7640.5|7634.5|0
1654080400000|2022-06-01 10:46:40|7642.5|7636.5|7641.4|7635.4|7642.5|7636.5|7641.2|7635.2|0
1654080410000|2022-06-01 10:46:50|7642|7636|7641.7|7635.7|7642.2|7636.2|7641.7|7635.7|0
1654080420000|2022-06-01 10:47:00|7642|7636|7642|7636|7642|7636|7642|7636|0
1654080430000|2022-06-01 10:47:10|7642.5|7636.5|7643.3|7637.3|7643.3|7637.3|7642.5|7636.5|0
1654080440000|2022-06-01 10:47:20|7643.5|7637.5|7643.2|7637.2|7643.5|7637.5|7643.2|7637.2|0
1654080460000|2022-06-01 10:47:40|7643.1|7637.1|7643.4|7637.4|7643.4|7637.4|7643.1|7637.1|4
1654080480000|2022-06-01 10:48:00|7642.9|7636.9|7640.9|7634.9|7642.9|7636.9|7640.9|7634.9|2
1654080490000|2022-06-01 10:48:10|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|0
1654080500000|2022-06-01 10:48:20|7640.7|7634.7|7640.9|7634.9|7640.9|7634.9|7640.7|7634.7|0
1654080510000|2022-06-01 10:48:30|||||||||1
1654080550000|2022-06-01 10:49:10|7641.5|7635.5|7640.9|7634.9|7641.5|7635.5|7640.9|7634.9|3
1654080560000|2022-06-01 10:49:20|7641.4|7635.4|7641.2|7635.2|7641.4|7635.4|7641.2|7635.2|1
1654080580000|2022-06-01 10:49:40|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1654080590000|2022-06-01 10:49:50|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|7636.5|7630.5|3
1654080600000|2022-06-01 10:50:00|7636.7|7630.7|7634.3|7628.3|7636.7|7630.7|7634.3|7628.3|3
1654080610000|2022-06-01 10:50:10|7635.8|7629.8|7636|7630|7636|7630|7635.7|7629.7|5
1654080620000|2022-06-01 10:50:20|7629.3|7623.3|7631.5|7625.5|7631.5|7625.5|7629.3|7623.3|13
1654080630000|2022-06-01 10:50:30|7631|7625|7630.5|7624.5|7631|7625|7630.5|7624.5|0
1654080640000|2022-06-01 10:50:40|7630.7|7624.7|7629.7|7623.7|7630.7|7624.7|7629.7|7623.7|0
1654080650000|2022-06-01 10:50:50|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|0
1654080670000|2022-06-01 10:51:10|7629.8|7623.8|7629.5|7623.5|7629.8|7623.8|7629.5|7623.5|0
1654080680000|2022-06-01 10:51:20|7630|7624|7630|7624|7630|7624|7630|7624|0
1654080690000|2022-06-01 10:51:30|7630.3|7624.3|7633.8|7627.8|7633.8|7627.8|7630.3|7624.3|3
1654080700000|2022-06-01 10:51:40|7633.5|7627.5|7634.3|7628.3|7634.3|7628.3|7633.5|7627.5|1
1654080710000|2022-06-01 10:51:50|7634.5|7628.5|7634|7628|7634.5|7628.5|7634|7628|0
1654080720000|2022-06-01 10:52:00|7633|7627|7633.5|7627.5|7633.5|7627.5|7632.7|7626.7|0
1654080730000|2022-06-01 10:52:10|7633|7627|7632.7|7626.7|7633|7627|7632.7|7626.7|0
1654080750000|2022-06-01 10:52:30|7633|7627|7634.3|7628.3|7634.3|7628.3|7633|7627|0
1654080770000|2022-06-01 10:52:50|7634|7628|7633|7627|7634|7628|7633|7627|0
1654080780000|2022-06-01 10:53:00|7633.5|7627.5|7633.8|7627.8|7633.8|7627.8|7633.2|7627.2|0
1654080800000|2022-06-01 10:53:20|7633.3|7627.3|7633|7627|7633.3|7627.3|7633|7627|0
1654080820000|2022-06-01 10:53:40|7633.5|7627.5|7633.3|7627.3|7633.5|7627.5|7633.3|7627.3|0
1654080830000|2022-06-01 10:53:50|7633|7627|7634|7628|7634|7628|7633|7627|0
1654080840000|2022-06-01 10:54:00|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.2|7627.2|0
1654080850000|2022-06-01 10:54:10|7633.5|7627.5|7634.5|7628.5|7634.5|7628.5|7633.5|7627.5|1
1654080860000|2022-06-01 10:54:20|7634.7|7628.7|7635|7629|7635|7629|7634.7|7628.7|0
1654080870000|2022-06-01 10:54:30|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|7634.8|7628.8|0
1654080890000|2022-06-01 10:54:50|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|7634.2|7628.2|0
1654080900000|2022-06-01 10:55:00|7633.9|7627.9|7633.5|7627.5|7634.5|7628.5|7633.5|7627.5|0
1654080910000|2022-06-01 10:55:10|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.5|7627.5|0
1654080920000|2022-06-01 10:55:20|7633.2|7627.2|7634.3|7628.3|7634.3|7628.3|7633.2|7627.2|0
1654080940000|2022-06-01 10:55:40|7634.5|7628.5|7635|7629|7635|7629|7634.5|7628.5|0
1654080950000|2022-06-01 10:55:50|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1654080960000|2022-06-01 10:56:00|7635|7629|7635|7629|7635|7629|7635|7629|0
1654080970000|2022-06-01 10:56:10|7635.3|7629.3|7634.2|7628.2|7635.3|7629.3|7633.9|7627.9|1
1654081020000|2022-06-01 10:57:00|7633.6|7627.6|7634.2|7628.2|7634.2|7628.2|7633.6|7627.6|0
1654081030000|2022-06-01 10:57:10|7633.9|7627.9|7633.2|7627.2|7633.9|7627.9|7633.2|7627.2|0
1654081050000|2022-06-01 10:57:30|7632.4|7626.4|7631.2|7625.2|7632.4|7626.4|7630.7|7624.7|2
1654081060000|2022-06-01 10:57:40|7630.9|7624.9|7630.6|7624.6|7630.9|7624.9|7630.6|7624.6|0
1654081070000|2022-06-01 10:57:50|7630.4|7624.4|7630.6|7624.6|7631.7|7625.7|7630.4|7624.4|2
1654081080000|2022-06-01 10:58:00|7631.2|7625.2|7631.4|7625.4|7631.7|7625.7|7631.2|7625.2|1
1654081090000|2022-06-01 10:58:10|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|0
1654081100000|2022-06-01 10:58:20|7631.7|7625.7|7631.5|7625.5|7631.7|7625.7|7631.5|7625.5|0
1654081110000|2022-06-01 10:58:30|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|0
1654081120000|2022-06-01 10:58:40|7631.8|7625.8|7631.5|7625.5|7631.8|7625.8|7631.5|7625.5|1
1654081130000|2022-06-01 10:58:50|7632.1|7626.1|7633.5|7627.5|7634|7628|7632.1|7626.1|4
1654081140000|2022-06-01 10:59:00|7634.8|7628.8|7632.7|7626.7|7634.8|7628.8|7632.7|7626.7|5
1654081150000|2022-06-01 10:59:10|7632.2|7626.2|7631.4|7625.4|7632.2|7626.2|7631.4|7625.4|0
1654081160000|2022-06-01 10:59:20|7630.6|7624.6|7630.9|7624.9|7630.9|7624.9|7630.6|7624.6|0
1654081170000|2022-06-01 10:59:30|7631.2|7625.2|7629.9|7623.9|7631.2|7625.2|7629.4|7623.4|6
1654081180000|2022-06-01 10:59:40|7629|7623|7629|7623|7629|7623|7629|7623|0
1654081190000|2022-06-01 10:59:50|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|7628.7|7622.7|0
1654081200000|2022-06-01 11:00:00|7629|7623|7626.9|7620.9|7629|7623|7626.6|7620.6|6
1654081210000|2022-06-01 11:00:10|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|0
1654081240000|2022-06-01 11:00:40|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|0
1654081250000|2022-06-01 11:00:50|7628.8|7622.8|7629.8|7623.8|7629.8|7623.8|7628.8|7622.8|1
1654081260000|2022-06-01 11:01:00|7628.6|7622.6|7629.6|7623.6|7630.1|7624.1|7628.6|7622.6|1
1654081270000|2022-06-01 11:01:10|7630|7624|7631.3|7625.3|7631.3|7625.3|7629.6|7623.6|1
1654081290000|2022-06-01 11:01:30|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|7631.6|7625.6|0
1654081310000|2022-06-01 11:01:50|7630.3|7624.3|7630.3|7624.3|7630.6|7624.6|7630.3|7624.3|0
1654081320000|2022-06-01 11:02:00|7629.8|7623.8|7629.8|7623.8|7630.1|7624.1|7628.8|7622.8|1
1654081340000|2022-06-01 11:02:20|7630.4|7624.4|7632.3|7626.3|7632.3|7626.3|7630.4|7624.4|0
1654081370000|2022-06-01 11:02:50|7633.3|7627.3|7634.6|7628.6|7634.6|7628.6|7633.3|7627.3|2
1654081380000|2022-06-01 11:03:00|7635.4|7629.4|7634.4|7628.4|7635.4|7629.4|7634.4|7628.4|3
1654081390000|2022-06-01 11:03:10|7632.6|7626.6|7633.6|7627.6|7633.6|7627.6|7631.8|7625.8|3
1654081400000|2022-06-01 11:03:20|7631.2|7625.2|7631|7625|7631.2|7625.2|7631|7625|3
1654081410000|2022-06-01 11:03:30|7631.2|7625.2|7632.8|7626.8|7632.8|7626.8|7631.2|7625.2|0
1654081420000|2022-06-01 11:03:40|7633.1|7627.1|7632.8|7626.8|7633.1|7627.1|7632.8|7626.8|0
1654081430000|2022-06-01 11:03:50|7632.5|7626.5|7632.3|7626.3|7632.8|7626.8|7632.3|7626.3|0
1654081440000|2022-06-01 11:04:00|7631.8|7625.8|7630.5|7624.5|7632|7626|7630.5|7624.5|0
1654081460000|2022-06-01 11:04:20|7630.3|7624.3|7629.5|7623.5|7630.3|7624.3|7629.5|7623.5|0
1654081500000|2022-06-01 11:05:00|7629|7623|7629.5|7623.5|7629.5|7623.5|7629|7623|0
1654081510000|2022-06-01 11:05:10|7628.9|7622.9|7629.3|7623.3|7629.5|7623.5|7628.9|7622.9|2
1654081520000|2022-06-01 11:05:20|7630.5|7624.5|7631.5|7625.5|7631.5|7625.5|7630.5|7624.5|0
1654081530000|2022-06-01 11:05:30|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|0
1654081550000|2022-06-01 11:05:50|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|0
1654081560000|2022-06-01 11:06:00|7631.8|7625.8|7631.1|7625.1|7633.1|7627.1|7631.1|7625.1|0
1654081570000|2022-06-01 11:06:10|7632.3|7626.3|7631.3|7625.3|7632.6|7626.6|7631.3|7625.3|10
1654081580000|2022-06-01 11:06:20|7631.5|7625.5|7631.5|7625.5|7631.8|7625.8|7631.3|7625.3|0
1654081590000|2022-06-01 11:06:30|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|7631.8|7625.8|0
1654081600000|2022-06-01 11:06:40|7631.5|7625.5|7631.1|7625.1|7631.8|7625.8|7631.1|7625.1|0
1654081620000|2022-06-01 11:07:00|7630.8|7624.8|7630.7|7624.7|7632.3|7626.3|7630.2|7624.2|2
1654081630000|2022-06-01 11:07:10|7631.8|7625.8|7631.6|7625.6|7631.8|7625.8|7631.6|7625.6|1
1654081640000|2022-06-01 11:07:20|7631.3|7625.3|7630.8|7624.8|7631.3|7625.3|7630.5|7624.5|0
1654081650000|2022-06-01 11:07:30|7630.6|7624.6|7629.8|7623.8|7630.6|7624.6|7629.8|7623.8|0
1654081680000|2022-06-01 11:08:00|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|7630.3|7624.3|0
1654081690000|2022-06-01 11:08:10|7629.8|7623.8|7629.6|7623.6|7629.8|7623.8|7629.6|7623.6|0
1654081700000|2022-06-01 11:08:20|7629.8|7623.8|7630.6|7624.6|7630.6|7624.6|7629.8|7623.8|0
1654081710000|2022-06-01 11:08:30|7631.8|7625.8|7631.6|7625.6|7631.8|7625.8|7631.6|7625.6|1
1654081730000|2022-06-01 11:08:50|7631.1|7625.1|7631.1|7625.1|7631.6|7625.6|7631.1|7625.1|0
1654081740000|2022-06-01 11:09:00|7630.9|7624.9|7630.2|7624.2|7630.9|7624.9|7629.9|7623.9|0
1654081750000|2022-06-01 11:09:10|7629.9|7623.9|7628.9|7622.9|7629.9|7623.9|7628.9|7622.9|0
1654081770000|2022-06-01 11:09:30|7629.4|7623.4|7629.8|7623.8|7629.8|7623.8|7629.4|7623.4|1
1654081780000|2022-06-01 11:09:40|7629.6|7623.6|7629.6|7623.6|7629.6|7623.6|7629.6|7623.6|0
1654081790000|2022-06-01 11:09:50|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|7629.8|7623.8|0
1654081800000|2022-06-01 11:10:00|7631.3|7625.3|7633.6|7627.6|7633.6|7627.6|7631.3|7625.3|1
1654081830000|2022-06-01 11:10:30|7634.1|7628.1|7634.3|7628.3|7634.3|7628.3|7634.1|7628.1|0
1654081840000|2022-06-01 11:10:40|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|7634.6|7628.6|0
1654081850000|2022-06-01 11:10:50|7634.3|7628.3|7634.6|7628.6|7635.4|7629.4|7634.3|7628.3|0
1654081860000|2022-06-01 11:11:00|7635|7629|7635.1|7629.1|7635.6|7629.6|7634.8|7628.8|0
1654081870000|2022-06-01 11:11:10|7634.8|7628.8|7635.3|7629.3|7635.3|7629.3|7634.8|7628.8|0
1654081880000|2022-06-01 11:11:20|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|7636.1|7630.1|0
1654081960000|2022-06-01 11:12:40|7636.6|7630.6|7637.4|7631.4|7637.9|7631.9|7636.6|7630.6|8
1654081970000|2022-06-01 11:12:50|7636.6|7630.6|7636.6|7630.6|7636.6|7630.6|7636.6|7630.6|0
1654081980000|2022-06-01 11:13:00|7636.4|7630.4|7636.4|7630.4|7636.4|7630.4|7636.4|7630.4|0
1654081990000|2022-06-01 11:13:10|7636.9|7630.9|7637.4|7631.4|7638.4|7632.4|7636.9|7630.9|2
1654082000000|2022-06-01 11:13:20|7637.1|7631.1|7637.1|7631.1|7637.1|7631.1|7637.1|7631.1|0
1654082010000|2022-06-01 11:13:30|7638.6|7632.6|7638.8|7632.8|7638.8|7632.8|7638.6|7632.6|0
1654082040000|2022-06-01 11:14:00|7639.4|7633.4|7639.8|7633.8|7639.8|7633.8|7639.3|7633.3|0
1654082050000|2022-06-01 11:14:10|7639.5|7633.5|7639|7633|7639.5|7633.5|7639|7633|1
1654082060000|2022-06-01 11:14:20|7639.1|7633.1|7638.8|7632.8|7639.1|7633.1|7638.8|7632.8|0
1654082080000|2022-06-01 11:14:40|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|7638.4|7632.4|1
1654082090000|2022-06-01 11:14:50|7638.4|7632.4|7638.2|7632.2|7638.4|7632.4|7638.2|7632.2|3
1654082100000|2022-06-01 11:15:00|||||||||3
1654082120000|2022-06-01 11:15:20|7638|7632|7633.9|7627.9|7638|7632|7633.9|7627.9|15
1654082130000|2022-06-01 11:15:30|7632.6|7626.6|7632.2|7626.2|7632.7|7626.7|7632.2|7626.2|2
1654082140000|2022-06-01 11:15:40|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|5
1654082150000|2022-06-01 11:15:50|7630|7624|7630.4|7624.4|7630.4|7624.4|7630|7624|1
1654082160000|2022-06-01 11:16:00|7629.9|7623.9|7629.2|7623.2|7629.9|7623.9|7629.2|7623.2|0
1654082170000|2022-06-01 11:16:10|7629|7623|7629|7623|7629|7623|7629|7623|0
1654082180000|2022-06-01 11:16:20|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|0
1654082190000|2022-06-01 11:16:30|7628.8|7622.8|7628.8|7622.8|7628.8|7622.8|7628.8|7622.8|0
1654082220000|2022-06-01 11:17:00|7628.5|7622.5|7627.2|7621.2|7628.5|7622.5|7627.2|7621.2|0
1654082230000|2022-06-01 11:17:10|7627|7621|7626.7|7620.7|7627|7621|7626|7620|9
1654082240000|2022-06-01 11:17:20|7626.2|7620.2|7626.2|7620.2|7626.2|7620.2|7626.2|7620.2|11
1654082250000|2022-06-01 11:17:30|7626.5|7620.5|7626.2|7620.2|7626.5|7620.5|7626.2|7620.2|0
1654082260000|2022-06-01 11:17:40|7626.5|7620.5|7632.2|7626.2|7632.2|7626.2|7626.5|7620.5|12
1654082270000|2022-06-01 11:17:50|7632.7|7626.7|7632.7|7626.7|7632.7|7626.7|7632.7|7626.7|0
1654082280000|2022-06-01 11:18:00|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7630.2|7624.2|7
1654082290000|2022-06-01 11:18:10|7630|7624|7627.5|7621.5|7630|7624|7627.5|7621.5|4
1654082300000|2022-06-01 11:18:20|7627.7|7621.7|7627.7|7621.7|7627.7|7621.7|7627.7|7621.7|0
1654082310000|2022-06-01 11:18:30|7628.7|7622.7|7629|7623|7629|7623|7628.7|7622.7|2
1654082320000|2022-06-01 11:18:40|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|7628.5|7622.5|0
1654082330000|2022-06-01 11:18:50|7627.9|7621.9|7628.8|7622.8|7629|7623|7627.5|7621.5|3
1654082340000|2022-06-01 11:19:00|7629|7623|7628.8|7622.8|7629|7623|7628.8|7622.8|0
1654082350000|2022-06-01 11:19:10|7628.5|7622.5|7626|7620|7628.5|7622.5|7626|7620|17
1654082370000|2022-06-01 11:19:30|7625.7|7619.7|7625.7|7619.7|7625.7|7619.7|7625.7|7619.7|0
1654082380000|2022-06-01 11:19:40|7625.5|7619.5|7624.8|7618.8|7625.7|7619.7|7624.8|7618.8|1
1654082390000|2022-06-01 11:19:50|7625.1|7619.1|7610.5|7604.5|7625.1|7619.1|7610.5|7604.5|10
1654082400000|2022-06-01 11:20:00|7610.3|7604.3|7609.6|7603.6|7610.9|7604.9|7608.6|7602.6|12
1654082410000|2022-06-01 11:20:10|7609.3|7603.3|7609.5|7603.5|7610|7604|7609.1|7603.1|4
1654082420000|2022-06-01 11:20:20|7609.7|7603.7|7613.1|7607.1|7613.9|7607.9|7609.7|7603.7|30
1654082430000|2022-06-01 11:20:30|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|1
1654082450000|2022-06-01 11:20:50|7609.2|7603.2|7604.5|7598.5|7609.2|7603.2|7604.1|7598.1|15
1654082460000|2022-06-01 11:21:00|7604.7|7598.7|7604.8|7598.8|7605.5|7599.5|7604.7|7598.7|6
1654082470000|2022-06-01 11:21:10|7605.2|7599.2|7605.7|7599.7|7605.7|7599.7|7605.2|7599.2|1
1654082480000|2022-06-01 11:21:20|7604.3|7598.3|7605|7599|7605|7599|7604.1|7598.1|8
1654082490000|2022-06-01 11:21:30|7604.7|7598.7|7607.4|7601.4|7607.5|7601.5|7604.7|7598.7|9
1654082500000|2022-06-01 11:21:40|7607.1|7601.1|7604.3|7598.3|7607.1|7601.1|7604.3|7598.3|4
1654082510000|2022-06-01 11:21:50|7604.1|7598.1|7604.1|7598.1|7604.3|7598.3|7604.1|7598.1|5
1654082520000|2022-06-01 11:22:00|7604.3|7598.3|7602.6|7596.6|7604.3|7598.3|7602.3|7596.3|9
1654082540000|2022-06-01 11:22:20|7600.6|7594.6|7599.9|7593.9|7600.6|7594.6|7599.6|7593.6|4
1654082550000|2022-06-01 11:22:30|7599.6|7593.6|7600.1|7594.1|7600.5|7594.5|7599.4|7593.4|5
1654082570000|2022-06-01 11:22:50|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|0
1654082580000|2022-06-01 11:23:00|7600.1|7594.1|7601.9|7595.9|7602.1|7596.1|7600.1|7594.1|12
1654082590000|2022-06-01 11:23:10|7602.1|7596.1|7601.7|7595.7|7602.1|7596.1|7601.7|7595.7|2
1654082600000|2022-06-01 11:23:20|7601.9|7595.9|7601.9|7595.9|7601.9|7595.9|7601.9|7595.9|0
1654082610000|2022-06-01 11:23:30|7602.2|7596.2|7602.2|7596.2|7602.2|7596.2|7602.2|7596.2|0
1654082620000|2022-06-01 11:23:40|7602.6|7596.6|7602.8|7596.8|7602.8|7596.8|7602.3|7596.3|1
1654082630000|2022-06-01 11:23:50|||||||||3
1654082640000|2022-06-01 11:24:00|7601.7|7595.7|7602.4|7596.4|7602.4|7596.4|7601.7|7595.7|7
1654082650000|2022-06-01 11:24:10|7602.6|7596.6|7602.4|7596.4|7602.6|7596.6|7602.4|7596.4|2
1654082670000|2022-06-01 11:24:30|7602.2|7596.2|7601.1|7595.1|7602.2|7596.2|7601.1|7595.1|2
1654082680000|2022-06-01 11:24:40|7600.8|7594.8|7602|7596|7602|7596|7600.8|7594.8|4
1654082690000|2022-06-01 11:24:50|7601.6|7595.6|7601.6|7595.6|7601.6|7595.6|7601.6|7595.6|1
1654082700000|2022-06-01 11:25:00|7601.3|7595.3|7600.2|7594.2|7601.3|7595.3|7599.7|7593.7|5
1654082710000|2022-06-01 11:25:10|7600.4|7594.4|7600.7|7594.7|7600.7|7594.7|7600.4|7594.4|0
1654082720000|2022-06-01 11:25:20|7600.5|7594.5|7600.2|7594.2|7600.5|7594.5|7600.2|7594.2|3
1654082730000|2022-06-01 11:25:30|7596.6|7590.6|7596.1|7590.1|7597.3|7591.3|7596.1|7590.1|2
1654082740000|2022-06-01 11:25:40|7595.4|7589.4|7597.3|7591.3|7597.3|7591.3|7595.2|7589.2|6
1654082750000|2022-06-01 11:25:50|7597.6|7591.6|7598.3|7592.3|7598.8|7592.8|7597.1|7591.1|6
1654082760000|2022-06-01 11:26:00|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|1
1654082790000|2022-06-01 11:26:30|7597.1|7591.1|7597|7591|7597.1|7591.1|7596.6|7590.6|1
1654082800000|2022-06-01 11:26:40|7598.3|7592.3|7597.4|7591.4|7600.6|7594.6|7597.4|7591.4|14
1654082810000|2022-06-01 11:26:50|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|1
1654082820000|2022-06-01 11:27:00|7598.3|7592.3|7598.5|7592.5|7598.8|7592.8|7597.8|7591.8|5
1654082830000|2022-06-01 11:27:10|7598.7|7592.7|7598.2|7592.2|7598.7|7592.7|7598|7592|2
1654082850000|2022-06-01 11:27:30|7598|7592|7597.5|7591.5|7598|7592|7597|7591|1
1654082860000|2022-06-01 11:27:40|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|0
1654082870000|2022-06-01 11:27:50|7596.3|7590.3|7596.1|7590.1|7596.3|7590.3|7596.1|7590.1|0
1654082880000|2022-06-01 11:28:00|7593|7587|7597.7|7591.7|7598.5|7592.5|7592.1|7586.1|46
1654082890000|2022-06-01 11:28:10|7598|7592|7598.2|7592.2|7598.2|7592.2|7597.7|7591.7|0
1654082900000|2022-06-01 11:28:20|7598|7592|7594.5|7588.5|7598|7592|7593.5|7587.5|4
1654082910000|2022-06-01 11:28:30|7594.3|7588.3|7594.5|7588.5|7594.5|7588.5|7593.9|7587.9|1
1654082930000|2022-06-01 11:28:50|7593.9|7587.9|7591.1|7585.1|7593.9|7587.9|7591.1|7585.1|2
1654082940000|2022-06-01 11:29:00|7591.4|7585.4|7587.8|7581.8|7592.2|7586.2|7587.4|7581.4|5
1654082950000|2022-06-01 11:29:10|7587.5|7581.5|7587.5|7581.5|7587.8|7581.8|7585.5|7579.5|4
1654082980000|2022-06-01 11:29:40|7588.1|7582.1|7588.1|7582.1|7588.1|7582.1|7588.1|7582.1|0
1654082990000|2022-06-01 11:29:50|7587.8|7581.8|7591.9|7585.9|7591.9|7585.9|7587.8|7581.8|11
1654083000000|2022-06-01 11:30:00|7591.6|7585.6|7592.6|7586.6|7593.1|7587.1|7591.3|7585.3|2
1654083010000|2022-06-01 11:30:10|7592.8|7586.8|7590.4|7584.4|7593.1|7587.1|7590.4|7584.4|3
1654083020000|2022-06-01 11:30:20|7589.6|7583.6|7587.6|7581.6|7590.2|7584.2|7587.4|7581.4|2
1654083030000|2022-06-01 11:30:30|7588.2|7582.2|7588.4|7582.4|7588.4|7582.4|7588.2|7582.2|0
1654083050000|2022-06-01 11:30:50|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|2
1654083060000|2022-06-01 11:31:00|7587.8|7581.8|7588.2|7582.2|7590|7584|7587.8|7581.8|4
1654083070000|2022-06-01 11:31:10|7588|7582|7587.8|7581.8|7588|7582|7587.8|7581.8|0
1654083090000|2022-06-01 11:31:30|7587.2|7581.2|7587.6|7581.6|7587.6|7581.6|7587.2|7581.2|0
1654083100000|2022-06-01 11:31:40|7587.1|7581.1|7589.8|7583.8|7590|7584|7587.1|7581.1|58
1654083110000|2022-06-01 11:31:50|7589.6|7583.6|7589.6|7583.6|7589.6|7583.6|7589.6|7583.6|0
1654083120000|2022-06-01 11:32:00|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|0
1654083130000|2022-06-01 11:32:10|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|4
1654083140000|2022-06-01 11:32:20|7590.4|7584.4|7590.7|7584.7|7590.7|7584.7|7590.4|7584.4|1
1654083150000|2022-06-01 11:32:30|7590.9|7584.9|7589.7|7583.7|7590.9|7584.9|7589.7|7583.7|8
1654083160000|2022-06-01 11:32:40|7589.9|7583.9|7588.7|7582.7|7589.9|7583.9|7588.5|7582.5|1
1654083170000|2022-06-01 11:32:50|7588.5|7582.5|7588.2|7582.2|7588.5|7582.5|7588.2|7582.2|0
1654083180000|2022-06-01 11:33:00|7588|7582|7587.1|7581.1|7588.9|7582.9|7587.1|7581.1|2
1654083190000|2022-06-01 11:33:10|7588.5|7582.5|7586.6|7580.6|7588.5|7582.5|7586.6|7580.6|1
1654083200000|2022-06-01 11:33:20|7586.4|7580.4|7584.6|7578.6|7586.4|7580.4|7584.6|7578.6|0
1654083210000|2022-06-01 11:33:30|7584.4|7578.4|7585.6|7579.6|7585.9|7579.9|7584.4|7578.4|0
1654083220000|2022-06-01 11:33:40|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|0
1654083230000|2022-06-01 11:33:50|7585.1|7579.1|7584.6|7578.6|7585.4|7579.4|7584.4|7578.4|0
1654083240000|2022-06-01 11:34:00|7584.9|7578.9|7585.4|7579.4|7585.4|7579.4|7584.6|7578.6|0
1654083270000|2022-06-01 11:34:30|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|0
1654083280000|2022-06-01 11:34:40|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|0
1654083290000|2022-06-01 11:34:50|7584.4|7578.4|7583.4|7577.4|7584.4|7578.4|7581.7|7575.7|4
1654083300000|2022-06-01 11:35:00|7583.6|7577.6|7585.4|7579.4|7585.6|7579.6|7583.6|7577.6|4
1654083310000|2022-06-01 11:35:10|7585.6|7579.6|7586.1|7580.1|7586.1|7580.1|7585.6|7579.6|3
1654083320000|2022-06-01 11:35:20|||||||||1
1654083330000|2022-06-01 11:35:30|7585.8|7579.8|7586.1|7580.1|7586.1|7580.1|7585.8|7579.8|4
1654083340000|2022-06-01 11:35:40|7586.3|7580.3|7586.9|7580.9|7586.9|7580.9|7586.1|7580.1|11
1654083350000|2022-06-01 11:35:50|7587.1|7581.1|7586.7|7580.7|7587.1|7581.1|7586.7|7580.7|4
1654083360000|2022-06-01 11:36:00|7586.4|7580.4|7591.5|7585.5|7592.1|7586.1|7586.4|7580.4|4
1654083370000|2022-06-01 11:36:10|7591.7|7585.7|7590.6|7584.6|7591.7|7585.7|7590.6|7584.6|1
1654083380000|2022-06-01 11:36:20|7592.4|7586.4|7592.6|7586.6|7592.6|7586.6|7592.4|7586.4|1
1654083390000|2022-06-01 11:36:30|7592.8|7586.8|7594.6|7588.6|7594.6|7588.6|7592.8|7586.8|2
1654083400000|2022-06-01 11:36:40|7595.3|7589.3|7594.8|7588.8|7595.3|7589.3|7594.8|7588.8|2
1654083410000|2022-06-01 11:36:50|7595.1|7589.1|7595.8|7589.8|7596.1|7590.1|7594.8|7588.8|0
1654083420000|2022-06-01 11:37:00|7596.1|7590.1|7596.6|7590.6|7596.6|7590.6|7596.1|7590.1|0
1654083430000|2022-06-01 11:37:10|7597.8|7591.8|7596.8|7590.8|7598.6|7592.6|7596.6|7590.6|9
1654083440000|2022-06-01 11:37:20|7597|7591|7597.3|7591.3|7597.3|7591.3|7597|7591|1
1654083460000|2022-06-01 11:37:40|7597.5|7591.5|7596.6|7590.6|7597.8|7591.8|7596.3|7590.3|2
1654083470000|2022-06-01 11:37:50|7596.3|7590.3|7594.3|7588.3|7596.3|7590.3|7594.3|7588.3|5
1654083480000|2022-06-01 11:38:00|7594.6|7588.6|7596.1|7590.1|7596.1|7590.1|7594.6|7588.6|0
1654083490000|2022-06-01 11:38:10|7596.8|7590.8|7597.8|7591.8|7597.8|7591.8|7596.8|7590.8|1
1654083500000|2022-06-01 11:38:20|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|7597.1|7591.1|0
1654083510000|2022-06-01 11:38:30|7597.8|7591.8|7593.9|7587.9|7597.8|7591.8|7593.6|7587.6|3
1654083520000|2022-06-01 11:38:40|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|0
1654083530000|2022-06-01 11:38:50|7593.6|7587.6|7592.8|7586.8|7593.6|7587.6|7592.8|7586.8|1
1654083550000|2022-06-01 11:39:10|7593.4|7587.4|7589.4|7583.4|7593.4|7587.4|7589.4|7583.4|1
1654083560000|2022-06-01 11:39:20|7589.2|7583.2|7588.9|7582.9|7589.2|7583.2|7588.9|7582.9|0
1654083570000|2022-06-01 11:39:30|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|0
1654083590000|2022-06-01 11:39:50|7588.9|7582.9|7589.1|7583.1|7589.6|7583.6|7588.9|7582.9|0
1654083600000|2022-06-01 11:40:00|7589.4|7583.4|7589.1|7583.1|7589.6|7583.6|7589.1|7583.1|0
1654083620000|2022-06-01 11:40:20|7589.4|7583.4|7589.4|7583.4|7589.4|7583.4|7589.4|7583.4|0
1654083630000|2022-06-01 11:40:30|7590.4|7584.4|7589.8|7583.8|7590.4|7584.4|7589.6|7583.6|1
1654083640000|2022-06-01 11:40:40|7588.9|7582.9|7588.9|7582.9|7589.2|7583.2|7588.9|7582.9|1
1654083650000|2022-06-01 11:40:50|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|0
1654083660000|2022-06-01 11:41:00|7590|7584|7592|7586|7592|7586|7590|7584|4
1654083670000|2022-06-01 11:41:10|7591.7|7585.7|7592|7586|7592|7586|7591.7|7585.7|2
1654083680000|2022-06-01 11:41:20|7591.7|7585.7|7591.2|7585.2|7591.7|7585.7|7590.9|7584.9|5
1654083690000|2022-06-01 11:41:30|7590.9|7584.9|7588.9|7582.9|7590.9|7584.9|7588.6|7582.6|1
1654083700000|2022-06-01 11:41:40|7589.8|7583.8|7590.5|7584.5|7590.7|7584.7|7589.8|7583.8|0
1654083710000|2022-06-01 11:41:50|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|7590.5|7584.5|0
1654083720000|2022-06-01 11:42:00|7590.9|7584.9|7591.6|7585.6|7592.2|7586.2|7590.9|7584.9|4
1654083730000|2022-06-01 11:42:10|7591.1|7585.1|7592.2|7586.2|7592.2|7586.2|7591.1|7585.1|0
1654083740000|2022-06-01 11:42:20|7591.7|7585.7|7591.9|7585.9|7591.9|7585.9|7591.3|7585.3|1
1654083750000|2022-06-01 11:42:30|7591.7|7585.7|7591.1|7585.1|7591.7|7585.7|7591.1|7585.1|0
1654083760000|2022-06-01 11:42:40|7591.3|7585.3|7591.6|7585.6|7591.6|7585.6|7591.3|7585.3|0
1654083770000|2022-06-01 11:42:50|7591.9|7585.9|7592.1|7586.1|7592.7|7586.7|7591.9|7585.9|0
1654083780000|2022-06-01 11:43:00|7592.6|7586.6|7592.9|7586.9|7592.9|7586.9|7592.6|7586.6|1
1654083790000|2022-06-01 11:43:10|||||||||1
1654083800000|2022-06-01 11:43:20|||||||||2
1654083810000|2022-06-01 11:43:30|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7
1654083820000|2022-06-01 11:43:40|7589.1|7583.1|7589.3|7583.3|7589.3|7583.3|7589.1|7583.1|0
1654083830000|2022-06-01 11:43:50|7590.3|7584.3|7592.4|7586.4|7592.4|7586.4|7590|7584|3
1654083840000|2022-06-01 11:44:00|7592.8|7586.8|7593.4|7587.4|7593.4|7587.4|7592.8|7586.8|2
1654083850000|2022-06-01 11:44:10|7593.6|7587.6|7592.4|7586.4|7593.6|7587.6|7592.2|7586.2|4
1654083870000|2022-06-01 11:44:30|7592.9|7586.9|7592.9|7586.9|7592.9|7586.9|7592.9|7586.9|2
1654083880000|2022-06-01 11:44:40|7593.3|7587.3|7593.6|7587.6|7593.6|7587.6|7593.3|7587.3|8
1654083890000|2022-06-01 11:44:50|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|0
1654083900000|2022-06-01 11:45:00|7593|7587|7598.2|7592.2|7598.2|7592.2|7593|7587|12
1654083910000|2022-06-01 11:45:10|7599.4|7593.4|7600|7594|7600|7594|7599.4|7593.4|0
1654083920000|2022-06-01 11:45:20|7600.6|7594.6|7601.9|7595.9|7601.9|7595.9|7600.6|7594.6|0
1654083930000|2022-06-01 11:45:30|7601.4|7595.4|7602.2|7596.2|7602.2|7596.2|7601.4|7595.4|0
1654083950000|2022-06-01 11:45:50|7602.9|7596.9|7603.2|7597.2|7603.2|7597.2|7602.9|7596.9|0
1654083960000|2022-06-01 11:46:00|7602.9|7596.9|7602.9|7596.9|7602.9|7596.9|7602.9|7596.9|0
1654083980000|2022-06-01 11:46:20|7599.9|7593.9|7599.8|7593.8|7599.9|7593.9|7599.6|7593.6|2
1654083990000|2022-06-01 11:46:30|7600.4|7594.4|7601.3|7595.3|7601.3|7595.3|7600.2|7594.2|1
1654084000000|2022-06-01 11:46:40|7602.2|7596.2|7604.3|7598.3|7604.3|7598.3|7602.2|7596.2|8
1654084010000|2022-06-01 11:46:50|7603.8|7597.8|7604.6|7598.6|7604.6|7598.6|7603.6|7597.6|12
1654084020000|2022-06-01 11:47:00|||||||||22
1654084030000|2022-06-01 11:47:10|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|7605.5|7599.5|7
1654084050000|2022-06-01 11:47:30|7604.6|7598.6|7605.9|7599.9|7605.9|7599.9|7604.6|7598.6|0
1654084060000|2022-06-01 11:47:40|7605.6|7599.6|7605.4|7599.4|7605.6|7599.6|7605.1|7599.1|0
1654084070000|2022-06-01 11:47:50|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|1
1654084080000|2022-06-01 11:48:00|7605.7|7599.7|7605.9|7599.9|7605.9|7599.9|7605.7|7599.7|0
1654084100000|2022-06-01 11:48:20|7605.6|7599.6|7605.3|7599.3|7605.9|7599.9|7605.3|7599.3|1
1654084110000|2022-06-01 11:48:30|7605.1|7599.1|7600|7594|7605.1|7599.1|7600|7594|3
1654084120000|2022-06-01 11:48:40|7599.1|7593.1|7597.6|7591.6|7599.1|7593.1|7597.6|7591.6|1
1654084130000|2022-06-01 11:48:50|7597.4|7591.4|7596.2|7590.2|7597.4|7591.4|7596.2|7590.2|1
1654084140000|2022-06-01 11:49:00|7596|7590|7595.5|7589.5|7596|7590|7595.2|7589.2|0
1654084150000|2022-06-01 11:49:10|7593.4|7587.4|7591.1|7585.1|7593.4|7587.4|7591.1|7585.1|10
1654084190000|2022-06-01 11:49:50|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|7591.3|7585.3|2
1654084200000|2022-06-01 11:50:00|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|1
1654084220000|2022-06-01 11:50:20|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|0
1654084230000|2022-06-01 11:50:30|7591.8|7585.8|7592.3|7586.3|7592.3|7586.3|7591.8|7585.8|0
1654084240000|2022-06-01 11:50:40|7592.1|7586.1|7592|7586|7592.3|7586.3|7592|7586|0
1654084250000|2022-06-01 11:50:50|7591.5|7585.5|7591.8|7585.8|7591.8|7585.8|7591.5|7585.5|1
1654084260000|2022-06-01 11:51:00|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|1
1654084270000|2022-06-01 11:51:10|7592.5|7586.5|7592.3|7586.3|7592.5|7586.5|7592.3|7586.3|1
1654084290000|2022-06-01 11:51:30|7592.5|7586.5|7588.8|7582.8|7592.5|7586.5|7588.8|7582.8|17
1654084300000|2022-06-01 11:51:40|7589.1|7583.1|7589.8|7583.8|7589.8|7583.8|7589.1|7583.1|1
1654084310000|2022-06-01 11:51:50|7590.3|7584.3|7587.8|7581.8|7590.3|7584.3|7587.6|7581.6|1
1654084320000|2022-06-01 11:52:00|7588.1|7582.1|7588.5|7582.5|7588.5|7582.5|7587.9|7581.9|3
1654084330000|2022-06-01 11:52:10|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|0
1654084340000|2022-06-01 11:52:20|7589|7583|7589.5|7583.5|7590|7584|7589|7583|2
1654084350000|2022-06-01 11:52:30|7590|7584|7590.5|7584.5|7590.5|7584.5|7588.4|7582.4|7
1654084360000|2022-06-01 11:52:40|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|0
1654084370000|2022-06-01 11:52:50|7591|7585|7591|7585|7591|7585|7591|7585|0
1654084380000|2022-06-01 11:53:00|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|0
1654084390000|2022-06-01 11:53:10|7592.2|7586.2|7599.9|7593.9|7599.9|7593.9|7592.2|7586.2|3
1654084400000|2022-06-01 11:53:20|7600.4|7594.4|7600.6|7594.6|7600.6|7594.6|7600.1|7594.1|1
1654084410000|2022-06-01 11:53:30|7601.1|7595.1|7602.2|7596.2|7602.7|7596.7|7601.1|7595.1|0
1654084420000|2022-06-01 11:53:40|7602.7|7596.7|7604.1|7598.1|7604.6|7598.6|7602.2|7596.2|3
1654084430000|2022-06-01 11:53:50|7604.4|7598.4|7603.6|7597.6|7604.6|7598.6|7603.6|7597.6|0
1654084440000|2022-06-01 11:54:00|7604.1|7598.1|7604.6|7598.6|7604.6|7598.6|7603.9|7597.9|0
1654084450000|2022-06-01 11:54:10|||||||||1
1654084460000|2022-06-01 11:54:20|7605.8|7599.8|7605.5|7599.5|7605.8|7599.8|7605.5|7599.5|3
1654084470000|2022-06-01 11:54:30|7605.7|7599.7|7606|7600|7606|7600|7605.7|7599.7|0
1654084480000|2022-06-01 11:54:40|7610.7|7600.7|7606.4|7600.4|7610.7|7602.5|7606.4|7600.4|8
1654084490000|2022-06-01 11:54:50|7607.9|7601.9|7607|7601|7607.9|7601.9|7607|7601|0
1654084500000|2022-06-01 11:55:00|7607.9|7601.9|7608.1|7602.1|7608.1|7602.1|7607.9|7601.9|0
1654084520000|2022-06-01 11:55:20|7607.8|7601.8|7607.8|7601.8|7607.8|7601.8|7607.8|7601.8|0
1654084550000|2022-06-01 11:55:50|7607|7601|7607.4|7601.4|7607.4|7601.4|7603.4|7597.4|9
1654084560000|2022-06-01 11:56:00|7607.2|7601.2|7614.8|7608.8|7614.8|7608.8|7607|7601|38
1654084570000|2022-06-01 11:56:10|7615|7609|7615.6|7609.6|7615.8|7609.8|7615|7609|6
1654084580000|2022-06-01 11:56:20|7615.8|7609.8|7615.8|7609.8|7616.6|7610.6|7615.8|7609.8|3
1654084590000|2022-06-01 11:56:30|7616|7610|7623.8|7617.8|7623.8|7617.8|7616|7610|4
1654084600000|2022-06-01 11:56:40|7623.9|7617.9|7624.1|7618.1|7624.1|7618.1|7623.9|7617.9|0
1654084610000|2022-06-01 11:56:50|7624.3|7618.3|7625.2|7619.2|7625.2|7619.2|7624.1|7618.1|1
1654084620000|2022-06-01 11:57:00|7625.5|7619.5|7631.4|7625.4|7631.6|7625.6|7624.5|7618.5|46
1654084630000|2022-06-01 11:57:10|7633|7627|7632.6|7626.6|7633.6|7627.6|7632.6|7626.6|3
1654084650000|2022-06-01 11:57:30|7634.9|7628.9|7642.1|7636.1|7642.1|7636.1|7632.3|7626.3|6
1654084660000|2022-06-01 11:57:40|7641.2|7635.2|7643.9|7637.9|7644.7|7638.7|7641|7635|4
1654084670000|2022-06-01 11:57:50|7643|7637|7637.4|7631.4|7643.9|7637.9|7637.4|7631.4|7
1654084680000|2022-06-01 11:58:00|7638.8|7632.8|7643.3|7637.3|7643.3|7637.3|7638.8|7632.8|5
1654084690000|2022-06-01 11:58:10|7643|7637|7640.7|7634.7|7643|7637|7640.7|7634.7|2
1654084700000|2022-06-01 11:58:20|7639.9|7633.9|7637.4|7631.4|7641.3|7635.3|7637.4|7631.4|11
1654084710000|2022-06-01 11:58:30|7637.7|7631.7|7636.9|7630.9|7637.7|7631.7|7636.9|7630.9|0
1654084720000|2022-06-01 11:58:40|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1654084730000|2022-06-01 11:58:50|7636.5|7630.5|7636.3|7630.3|7636.5|7630.5|7635.3|7629.3|0
1654084740000|2022-06-01 11:59:00|7636.5|7630.5|7632.8|7626.8|7636.9|7630.9|7632.8|7626.8|3
1654084750000|2022-06-01 11:59:10|7633|7627|7632.8|7626.8|7633|7627|7632.6|7626.6|0
1654084760000|2022-06-01 11:59:20|7633|7627|7640|7630|7640|7631.1|7633|7627|6
1654084770000|2022-06-01 11:59:30|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|0
1654084780000|2022-06-01 11:59:40|7637.1|7631.1|7636.3|7630.3|7637.1|7631.1|7636.3|7630.3|2
1654084790000|2022-06-01 11:59:50|7639.3|7633.3|7637.2|7631.2|7640|7634|7637.2|7631.2|3
1654084800000|2022-06-01 12:00:00|7636.3|7630.3|7637.3|7631.3|7637.3|7631.3|7636.3|7630.3|0
1654084810000|2022-06-01 12:00:10|7637.5|7631.5|7640.2|7634.2|7643.2|7636|7637.5|7631.5|3
1654084820000|2022-06-01 12:00:20|7640.4|7634.4|7642.5|7636.5|7646.1|7640.1|7640.2|7634.2|10
1654084830000|2022-06-01 12:00:30|7642.2|7636.2|7642|7636|7642.2|7636.2|7642|7636|0
1654084840000|2022-06-01 12:00:40|7642.8|7636.8|7644.4|7638.4|7644.4|7638.4|7642.8|7636.8|2
1654084850000|2022-06-01 12:00:50|7644.1|7638.1|7644.3|7638.3|7644.3|7638.3|7643.6|7637.6|7
1654084860000|2022-06-01 12:01:00|7644.6|7638.6|7645.4|7639.4|7646.9|7640.9|7644.6|7638.6|7
1654084870000|2022-06-01 12:01:10|7644.9|7638.9|7645.4|7639.4|7645.4|7639.4|7644.3|7638.3|4
1654084880000|2022-06-01 12:01:20|7649.5|7643.5|7652.8|7646.8|7652.8|7646.8|7647.8|7641.8|9
1654084890000|2022-06-01 12:01:30|7652.2|7646.2|7653.3|7647.3|7653.6|7647.6|7651.8|7645.8|12
1654084900000|2022-06-01 12:01:40|7653.9|7647.9|7645.9|7639.9|7653.9|7647.9|7645.9|7639.9|5
1654084910000|2022-06-01 12:01:50|7647.1|7641.1|7649.7|7643.7|7651.9|7645.9|7647.1|7641.1|9
1654084920000|2022-06-01 12:02:00|7649.4|7643.4|7651.7|7645.7|7651.7|7645.7|7649.4|7643.4|7
1654084930000|2022-06-01 12:02:10|7652|7646|7653.9|7647.9|7653.9|7647.9|7651.7|7645.7|2
1654084940000|2022-06-01 12:02:20|7657.3|7651.3|7656.4|7650.4|7657.3|7651.3|7656.4|7650.4|25
1654084950000|2022-06-01 12:02:30|||||||||1
1654084960000|2022-06-01 12:02:40|7655.6|7649.6|7655.6|7649.6|7655.9|7649.9|7655.6|7649.6|4
1654084970000|2022-06-01 12:02:50|7655.8|7649.8|7656.3|7650.3|7657.1|7651.1|7655.8|7649.8|12
1654084980000|2022-06-01 12:03:00|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|1
1654084990000|2022-06-01 12:03:10|7655.3|7649.3|7655.3|7649.3|7655.3|7649.3|7655.3|7649.3|3
1654085000000|2022-06-01 12:03:20|7654.5|7648.5|7655.6|7649.6|7655.6|7649.6|7654.5|7648.5|7
1654085010000|2022-06-01 12:03:30|7655.9|7649.9|7659.5|7653.5|7661|7655|7655.3|7649.3|8
1654085020000|2022-06-01 12:03:40|7662.2|7656.2|7664|7658|7665.2|7659.2|7660.8|7654.8|14
1654085030000|2022-06-01 12:03:50|7664.3|7658.3|7664.3|7658.3|7667|7661|7664.3|7658.3|46
1654085040000|2022-06-01 12:04:00|7663.3|7657.3|7665|7659|7667.6|7661.6|7663.3|7657.3|8
1654085050000|2022-06-01 12:04:10|7665.2|7659.2|7663.5|7657.5|7665.7|7659.7|7663.2|7657.2|3
1654085060000|2022-06-01 12:04:20|7662.7|7656.7|7662.7|7656.7|7662.7|7656.7|7662|7656|1
1654085070000|2022-06-01 12:04:30|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|2
1654085080000|2022-06-01 12:04:40|7667.2|7661.2|7665.4|7659.4|7667.2|7661.2|7665.4|7659.4|0
1654085090000|2022-06-01 12:04:50|7669.1|7663.1|7669.1|7663.1|7670.1|7664.1|7669.1|7663.1|8
1654085100000|2022-06-01 12:05:00|7669.6|7663.6|7677.4|7671.4|7677.4|7671.4|7669.6|7663.6|14
1654085110000|2022-06-01 12:05:10|7677.2|7671.2|7677.2|7671.2|7677.2|7671.2|7676.7|7670.7|2
1654085120000|2022-06-01 12:05:20|7677.4|7671.4|7674.1|7668.1|7679.4|7673.4|7673.9|7667.9|22
1654085130000|2022-06-01 12:05:30|7673.9|7667.9|7671.2|7665.2|7673.9|7667.9|7670.8|7664.8|1
1654085140000|2022-06-01 12:05:40|7671.4|7665.4|7670.8|7664.8|7672.6|7666.6|7670.8|7664.8|1
1654085150000|2022-06-01 12:05:50|7671.7|7665.7|7672.1|7666.1|7672.1|7666.1|7671.7|7665.7|2
1654085160000|2022-06-01 12:06:00|7671.9|7665.9|7672.3|7666.3|7672.3|7666.3|7671.3|7665.3|10
1654085170000|2022-06-01 12:06:10|7672.1|7666.1|7665.4|7659.4|7672.1|7666.1|7665.4|7659.4|8
1654085180000|2022-06-01 12:06:20|7665.6|7659.6|7677.1|7671.1|7677.1|7671.1|7665.6|7659.6|5
1654085190000|2022-06-01 12:06:30|7677.4|7671.4|7680.2|7674.2|7680.9|7674.9|7677.4|7671.4|4
1654085200000|2022-06-01 12:06:40|7680.6|7674.6|7680.1|7674.1|7681.1|7675.1|7679.1|7673.1|4
1654085210000|2022-06-01 12:06:50|7681.1|7675.1|7683.4|7677.4|7683.4|7677.4|7681.1|7675.1|1
1654085220000|2022-06-01 12:07:00|7683.7|7677.7|7682.2|7676.2|7683.7|7677.7|7681.7|7675.7|2
1654085230000|2022-06-01 12:07:10|7681.7|7675.7|7685.2|7679.2|7685.7|7679.7|7681.7|7675.7|8
1654085250000|2022-06-01 12:07:30|7684.6|7678.6|7684.9|7678.9|7684.9|7678.9|7684.6|7678.6|3
1654085260000|2022-06-01 12:07:40|7685.2|7679.2|7685.7|7679.7|7685.7|7679.7|7685.2|7679.2|0
1654085270000|2022-06-01 12:07:50|7685.4|7679.4|7682.5|7676.5|7685.4|7679.4|7682.5|7676.5|13
1654085280000|2022-06-01 12:08:00|7682.7|7676.7|7677.8|7671.8|7682.7|7676.7|7677.2|7671.2|1
1654085290000|2022-06-01 12:08:10|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|0
1654085300000|2022-06-01 12:08:20|7676.7|7670.7|7676.4|7670.4|7676.7|7670.7|7676.4|7670.4|0
1654085310000|2022-06-01 12:08:30|7676.6|7670.6|7676.2|7670.2|7676.9|7670.9|7676.2|7670.2|8
1654085320000|2022-06-01 12:08:40|||||||||1
1654085330000|2022-06-01 12:08:50|7676.4|7670.4|7676.7|7670.7|7676.7|7670.7|7676.4|7670.4|2
1654085340000|2022-06-01 12:09:00|7676.9|7670.9|7681.6|7675.6|7683.1|7677.1|7676.9|7670.9|10
1654085350000|2022-06-01 12:09:10|7681.8|7675.8|7681.7|7675.7|7684.2|7678.2|7681.7|7675.7|10
1654085360000|2022-06-01 12:09:20|7682.2|7676.2|7682.7|7676.7|7682.7|7676.7|7682.2|7676.2|0
1654085370000|2022-06-01 12:09:30|7682|7676|7682|7676|7682.3|7676.3|7682|7676|12
1654085380000|2022-06-01 12:09:40|7682.9|7676.9|7683.1|7677.1|7684|7678|7682.9|7676.9|6
1654085400000|2022-06-01 12:10:00|7683.3|7677.3|7683.3|7677.3|7683.6|7677.6|7683.3|7677.3|0
1654085410000|2022-06-01 12:10:10|7683.1|7677.1|7682.8|7676.8|7683.1|7677.1|7682.8|7676.8|7
1654085420000|2022-06-01 12:10:20|7683.3|7677.3|7683.3|7677.3|7683.3|7677.3|7682.3|7676.3|0
1654085430000|2022-06-01 12:10:30|7683.6|7677.6|7683.3|7677.3|7683.6|7677.6|7683.3|7677.3|6
1654085440000|2022-06-01 12:10:40|7683.1|7677.1|7682.8|7676.8|7683.8|7677.8|7682|7676|2
1654085450000|2022-06-01 12:10:50|7682|7676|7686.6|7680.6|7688|7682|7681.7|7675.7|7
1654085460000|2022-06-01 12:11:00|7688.1|7682.1|7687.5|7681.5|7688.3|7682.3|7687.3|7681.3|1
1654085470000|2022-06-01 12:11:10|7687.2|7681.2|7686.7|7680.7|7687.8|7681.8|7686.4|7680.4|0
1654085480000|2022-06-01 12:11:20|7686.4|7680.4|7680.3|7674.3|7686.4|7680.4|7679.3|7673.3|8
1654085490000|2022-06-01 12:11:30|7680.8|7674.8|7683.1|7677.1|7683.1|7677.1|7680.8|7674.8|1
1654085510000|2022-06-01 12:11:50|7681.8|7675.8|7681.1|7675.1|7682.1|7676.1|7681.1|7675.1|3
1654085520000|2022-06-01 12:12:00|7681.7|7675.7|7682.7|7676.7|7683|7677|7681.7|7675.7|0
1654085550000|2022-06-01 12:12:30|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|7683.2|7677.2|1
1654085560000|2022-06-01 12:12:40|7683.7|7677.7|7684.3|7678.3|7684.6|7678.6|7682.1|7676.1|5
1654085570000|2022-06-01 12:12:50|7674.8|7668.8|7674.5|7668.5|7674.8|7668.8|7674.2|7668.2|38
1654085580000|2022-06-01 12:13:00|7674.8|7668.8|7675.8|7669.8|7675.8|7669.8|7674.8|7668.8|0
1654085600000|2022-06-01 12:13:20|7676.2|7670.2|7678.8|7672.8|7679.1|7673.1|7676.2|7670.2|2
1654085610000|2022-06-01 12:13:30|7678.3|7672.3|7676.1|7670.1|7678.3|7672.3|7676.1|7670.1|0
1654085620000|2022-06-01 12:13:40|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|0
1654085630000|2022-06-01 12:13:50|7677.6|7671.6|7677.6|7671.6|7677.6|7671.6|7677.6|7671.6|0
1654085640000|2022-06-01 12:14:00|7677.2|7671.2|7678.8|7672.8|7678.8|7672.8|7676.3|7670.3|0
1654085650000|2022-06-01 12:14:10|7679.1|7673.1|7677.9|7671.9|7679.7|7673.7|7677.9|7671.9|2
1654085660000|2022-06-01 12:14:20|7678.3|7672.3|7675.2|7669.2|7678.3|7672.3|7675.2|7669.2|3
1654085680000|2022-06-01 12:14:40|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|7675.3|7669.3|1
1654085690000|2022-06-01 12:14:50|7669.4|7663.4|7668.9|7662.9|7671.6|7665.6|7668.9|7662.9|29
1654085700000|2022-06-01 12:15:00|7669.6|7663.6|7673.6|7667.6|7673.6|7667.6|7669.6|7663.6|2
1654085710000|2022-06-01 12:15:10|7673.1|7667.1|7675.5|7669.5|7675.5|7669.5|7673.1|7667.1|0
1654085720000|2022-06-01 12:15:20|7675.8|7669.8|7674|7668|7675.8|7669.8|7673.5|7667.5|3
1654085730000|2022-06-01 12:15:30|7674.3|7668.3|7673.8|7667.8|7674.3|7668.3|7673.8|7667.8|0
1654085740000|2022-06-01 12:15:40|7672.8|7666.8|7673.5|7667.5|7673.5|7667.5|7672.8|7666.8|2
1654085750000|2022-06-01 12:15:50|7673.8|7667.8|7676.8|7670.8|7676.8|7670.8|7673.2|7667.2|10
1654085760000|2022-06-01 12:16:00|7678.1|7672.1|7678.5|7672.5|7678.5|7672.5|7678.1|7672.1|1
1654085770000|2022-06-01 12:16:10|7678.3|7672.3|7676.6|7670.6|7678.3|7672.3|7676.1|7670.1|6
1654085790000|2022-06-01 12:16:30|7676.3|7670.3|7677.8|7671.8|7677.8|7671.8|7676.3|7670.3|0
1654085810000|2022-06-01 12:16:50|7677.7|7671.7|7678.3|7672.3|7678.8|7672.8|7677.7|7671.7|0
1654085820000|2022-06-01 12:17:00|7678|7672|7680.3|7674.3|7680.5|7674.5|7678|7672|1
1654085830000|2022-06-01 12:17:10|7680.5|7674.5|7679.6|7673.6|7680.5|7674.5|7679.3|7673.3|1
1654085840000|2022-06-01 12:17:20|7679.3|7673.3|7678.3|7672.3|7679.3|7673.3|7678.3|7672.3|0
1654085870000|2022-06-01 12:17:50|7677|7671|7679.6|7673.6|7679.6|7673.6|7677|7671|1
1654085880000|2022-06-01 12:18:00|7680.1|7674.1|7680.6|7674.6|7680.6|7674.6|7680.1|7674.1|0
1654085890000|2022-06-01 12:18:10|7680.8|7674.8|7680.5|7674.5|7680.8|7674.8|7680.5|7674.5|0
1654085900000|2022-06-01 12:18:20|7680.7|7674.7|7681|7675|7681|7675|7680.7|7674.7|0
1654085910000|2022-06-01 12:18:30|7681.5|7675.5|7681.2|7675.2|7681.5|7675.5|7681.2|7675.2|0
1654085920000|2022-06-01 12:18:40|7681|7675|7681|7675|7681.2|7675.2|7680.5|7674.5|5
1654085930000|2022-06-01 12:18:50|7680.6|7674.6|7680.2|7674.2|7681.6|7675.6|7680.2|7674.2|4
1654085940000|2022-06-01 12:19:00|7680.4|7674.4|7680.2|7674.2|7680.9|7674.9|7680.2|7674.2|0
1654085960000|2022-06-01 12:19:20|7680.4|7674.4|7680.9|7674.9|7680.9|7674.9|7680.4|7674.4|0
1654085970000|2022-06-01 12:19:30|7684.9|7678.9|7682.8|7676.8|7684.9|7678.9|7682.8|7676.8|5
1654085980000|2022-06-01 12:19:40|7683|7677|7683.7|7677.7|7684.3|7678.3|7683|7677|0
1654086000000|2022-06-01 12:20:00|7683.5|7677.5|7683.7|7677.7|7683.7|7677.7|7683|7677|3
1654086010000|2022-06-01 12:20:10|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|7683.5|7677.5|0
1654086020000|2022-06-01 12:20:20|7683.7|7677.7|7685.1|7679.1|7685.1|7679.1|7683.7|7677.7|2
1654086030000|2022-06-01 12:20:30|7684.2|7678.2|7684|7678|7684.2|7678.2|7684|7678|0
1654086050000|2022-06-01 12:20:50|7684.2|7678.2|7685.2|7679.2|7685.2|7679.2|7684|7678|2
1654086060000|2022-06-01 12:21:00|7684.6|7678.6|7684.4|7678.4|7685.3|7679.3|7683.9|7677.9|11
1654086080000|2022-06-01 12:21:20|7684.6|7678.6|7685.3|7679.3|7685.3|7679.3|7684.6|7678.6|0
1654086090000|2022-06-01 12:21:30|7685.1|7679.1|7682.5|7676.5|7685.1|7679.1|7682.5|7676.5|3
1654086100000|2022-06-01 12:21:40|7682.8|7676.8|7684|7678|7684|7678|7682.5|7676.5|0
1654086110000|2022-06-01 12:21:50|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|7681.7|7675.7|4
1654086120000|2022-06-01 12:22:00|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682|7676|3
1654086130000|2022-06-01 12:22:10|7682.2|7676.2|7683.5|7677.5|7683.5|7677.5|7682.2|7676.2|0
1654086140000|2022-06-01 12:22:20|7683.8|7677.8|7683.8|7677.8|7683.8|7677.8|7683.8|7677.8|0
1654086150000|2022-06-01 12:22:30|7684.4|7678.4|7683.4|7677.4|7684.4|7678.4|7683.4|7677.4|4
1654086160000|2022-06-01 12:22:40|7683.2|7677.2|7682.9|7676.9|7683.2|7677.2|7682.9|7676.9|6
1654086170000|2022-06-01 12:22:50|7682.7|7676.7|7681.5|7675.5|7682.7|7676.7|7681|7675|2
1654086180000|2022-06-01 12:23:00|7681.2|7675.2|7673.4|7667.4|7681.2|7675.2|7673.4|7667.4|5
1654086190000|2022-06-01 12:23:10|7673|7667|7669.7|7663.7|7673|7667|7669.4|7663.4|6
1654086200000|2022-06-01 12:23:20|7669.3|7663.3|7671.7|7665.7|7672.4|7666.4|7669.3|7663.3|1
1654086210000|2022-06-01 12:23:30|7670.4|7664.4|7670.9|7664.9|7670.9|7664.9|7670.4|7664.4|4
1654086220000|2022-06-01 12:23:40|7671.2|7665.2|7671.2|7665.2|7671.2|7665.2|7670.9|7664.9|0
1654086230000|2022-06-01 12:23:50|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|0
1654086240000|2022-06-01 12:24:00|7671.8|7665.8|7673.3|7667.3|7673.3|7667.3|7671.5|7665.5|0
1654086250000|2022-06-01 12:24:10|7673.6|7667.6|7672.7|7666.7|7673.6|7667.6|7672.7|7666.7|3
1654086270000|2022-06-01 12:24:30|7671.4|7665.4|7671.7|7665.7|7672.7|7666.7|7671.4|7665.4|2
1654086280000|2022-06-01 12:24:40|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|0
1654086290000|2022-06-01 12:24:50|7671.7|7665.7|7671.6|7665.6|7671.9|7665.9|7671.6|7665.6|8
1654086300000|2022-06-01 12:25:00|7671.8|7665.8|7671.9|7665.9|7672.5|7666.5|7671.8|7665.8|3
1654086310000|2022-06-01 12:25:10|7672.7|7666.7|7662|7656|7673.2|7667.2|7662|7656|3
1654086320000|2022-06-01 12:25:20|7661.7|7655.7|7657.7|7651.7|7661.7|7655.7|7657.7|7651.7|10
1654086330000|2022-06-01 12:25:30|7657.4|7651.4|7656.2|7650.2|7657.4|7651.4|7654.7|7648.7|3
1654086340000|2022-06-01 12:25:40|7656.5|7650.5|7655.2|7649.2|7656.5|7650.5|7655.2|7649.2|1
1654086350000|2022-06-01 12:25:50|7656.7|7650.7|7656.3|7650.3|7656.7|7650.7|7656.3|7650.3|8
1654086360000|2022-06-01 12:26:00|7656.8|7650.8|7662.7|7656.7|7662.7|7656.7|7656.8|7650.8|11
1654086380000|2022-06-01 12:26:20|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|0
1654086390000|2022-06-01 12:26:30|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|0
1654086400000|2022-06-01 12:26:40|||||||||1
1654086420000|2022-06-01 12:27:00|7663.7|7657.7|7666.7|7660.7|7666.7|7660.7|7663.7|7657.7|2
1654086440000|2022-06-01 12:27:20|7666|7660|7665.7|7659.7|7666|7660|7665.7|7659.7|3
1654086450000|2022-06-01 12:27:30|7666.2|7660.2|7666.7|7660.7|7667.7|7661.7|7665.7|7659.7|9
1654086470000|2022-06-01 12:27:50|7666.4|7660.4|7676.2|7670.2|7676.4|7670.4|7666|7660|8
1654086480000|2022-06-01 12:28:00|7676.7|7670.7|7678.1|7672.1|7678.9|7672.9|7676.7|7670.7|9
1654086490000|2022-06-01 12:28:10|7679.3|7673.3|7674.9|7668.9|7679.3|7673.3|7674.9|7668.9|4
1654086500000|2022-06-01 12:28:20|7675.9|7669.9|7674.4|7668.4|7675.9|7669.9|7674.4|7668.4|7
1654086510000|2022-06-01 12:28:30|7675.1|7669.1|7673.9|7667.9|7675.1|7669.1|7673.9|7667.9|1
1654086520000|2022-06-01 12:28:40|7674.2|7668.2|7681.9|7675.9|7681.9|7675.9|7674.2|7668.2|4
1654086530000|2022-06-01 12:28:50|7682.2|7676.2|7678.7|7672.7|7682.2|7676.2|7678.7|7671.9|2
1654086540000|2022-06-01 12:29:00|7679.9|7673.9|7677.6|7671.6|7679.9|7673.9|7677.6|7671.6|9
1654086550000|2022-06-01 12:29:10|7678.8|7672.8|7679.6|7673.6|7679.6|7673.6|7678.8|7672.8|3
1654086570000|2022-06-01 12:29:30|7680.2|7674.2|7675.6|7669.6|7680.2|7674.2|7675.6|7669.6|2
1654086590000|2022-06-01 12:29:50|7675.1|7669.1|7674.6|7668.6|7675.1|7669.1|7674.6|7668.6|0
1654086600000|2022-06-01 12:30:00|7675.1|7669.1|7680.8|7674.8|7680.8|7674.8|7675.1|7669.1|2
1654086620000|2022-06-01 12:30:20|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|7680.6|7674.6|0
1654086640000|2022-06-01 12:30:40|7677.4|7671.4|7676.9|7670.9|7677.4|7671.4|7676.9|7670.9|8
1654086650000|2022-06-01 12:30:50|7677.1|7671.1|7677.4|7671.4|7677.4|7671.4|7677.1|7671.1|0
1654086660000|2022-06-01 12:31:00|7677.9|7671.9|7675.9|7669.9|7679.6|7673.6|7675.9|7668.2|3
1654086670000|2022-06-01 12:31:10|7673.4|7667.4|7668.4|7662.4|7673.4|7667.4|7668.4|7662.4|4
1654086690000|2022-06-01 12:31:30|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|0
1654086700000|2022-06-01 12:31:40|||||||||1
1654086710000|2022-06-01 12:31:50|7669.2|7663.2|7670.4|7664.4|7670.4|7664.4|7669.2|7663.2|0
1654086720000|2022-06-01 12:32:00|7670.7|7664.7|7671.2|7665.2|7671.2|7665.2|7669.9|7663.9|0
1654086730000|2022-06-01 12:32:10|7671.7|7665.7|7673|7667|7673.2|7667.2|7671.7|7665.7|17
1654086740000|2022-06-01 12:32:20|7672.7|7666.7|7670.8|7664.8|7673.2|7667.2|7667.8|7661.8|14
1654086750000|2022-06-01 12:32:30|7671|7665|7672.8|7666.8|7674.5|7668.5|7671|7665|3
1654086760000|2022-06-01 12:32:40|7672|7666|7671.5|7665.5|7672|7666|7671.5|7665.5|0
1654086770000|2022-06-01 12:32:50|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|1
1654086780000|2022-06-01 12:33:00|7672.3|7666.3|7673.1|7667.1|7673.1|7667.1|7671.3|7665.3|0
1654086790000|2022-06-01 12:33:10|7671.3|7665.3|7670.8|7664.8|7671.3|7665.3|7670.8|7664.8|11
1654086800000|2022-06-01 12:33:20|7671.1|7665.1|7671.8|7665.8|7671.8|7665.8|7671.1|7665.1|0
1654086810000|2022-06-01 12:33:30|7672.8|7666.8|7672.8|7666.8|7673.2|7667.2|7671.3|7665.3|2
1654086820000|2022-06-01 12:33:40|||||||||2
1654086830000|2022-06-01 12:33:50|7673.3|7667.3|7672.7|7666.7|7673.6|7667.6|7672.7|7666.7|28
1654086840000|2022-06-01 12:34:00|7673|7667|7674.4|7668.4|7674.4|7668.4|7672.9|7666.9|0
1654086850000|2022-06-01 12:34:10|7674.6|7668.6|7674.6|7668.6|7674.9|7668.9|7674.6|7668.6|0
1654086860000|2022-06-01 12:34:20|7673.1|7667.1|7671.1|7665.1|7673.1|7667.1|7671.1|7665.1|4
1654086870000|2022-06-01 12:34:30|7672.6|7666.6|7672.2|7666.2|7672.8|7666.8|7672.2|7666.2|5
1654086880000|2022-06-01 12:34:40|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|7672.5|7666.5|1
1654086900000|2022-06-01 12:35:00|7673.7|7667.7|7671|7665|7674.5|7668.5|7671|7665|3
1654086910000|2022-06-01 12:35:10|7671.4|7665.4|7670.5|7664.5|7671.4|7665.4|7670|7664|2
1654086930000|2022-06-01 12:35:30|7671.4|7665.4|7673|7667|7673|7667|7671.4|7665.4|11
1654086940000|2022-06-01 12:35:40|7672.2|7666.2|7672|7666|7672.2|7666.2|7672|7666|0
1654086960000|2022-06-01 12:36:00|7671.2|7665.2|7671.2|7665.2|7671.2|7665.2|7671.2|7665.2|1
1654086970000|2022-06-01 12:36:10|||||||||1
1654086980000|2022-06-01 12:36:20|7671.4|7665.4|7671|7665|7671.7|7665.7|7670.7|7664.7|1
1654087000000|2022-06-01 12:36:40|7670.7|7664.7|7671.2|7665.2|7671.2|7665.2|7670.7|7664.7|0
1654087010000|2022-06-01 12:36:50|7671|7665|7667.7|7661.7|7671|7665|7667.7|7661.7|7
1654087020000|2022-06-01 12:37:00|7665.2|7659.2|7664.5|7658.5|7665.2|7659.2|7664.5|7658.5|2
1654087030000|2022-06-01 12:37:10|7663.5|7657.5|7666|7660|7666|7660|7663.5|7657.5|6
1654087050000|2022-06-01 12:37:30|7666.5|7660.5|7667|7661|7667|7661|7666.5|7660.5|2
1654087060000|2022-06-01 12:37:40|7669|7663|7669|7663|7669|7663|7669|7663|1
1654087070000|2022-06-01 12:37:50|7669.2|7663.2|7670.2|7664.2|7670.2|7664.2|7669.2|7663.2|2
1654087080000|2022-06-01 12:38:00|7670.7|7664.7|7673.2|7667.2|7673.2|7667.2|7670.7|7664.7|2
1654087090000|2022-06-01 12:38:10|7672.9|7666.9|7674|7668|7674|7668|7672.9|7666.9|0
1654087100000|2022-06-01 12:38:20|7673.7|7667.7|7674.2|7668.2|7674.2|7668.2|7673.7|7667.7|0
1654087110000|2022-06-01 12:38:30|7674|7668|7671.2|7665.2|7674|7668|7670.4|7664.4|2
1654087120000|2022-06-01 12:38:40|7671.4|7665.4|7671.9|7665.9|7671.9|7665.9|7671.4|7665.4|2
1654087140000|2022-06-01 12:39:00|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|0
1654087150000|2022-06-01 12:39:10|7671.9|7665.9|7672.9|7666.9|7672.9|7666.9|7671.9|7665.9|2
1654087160000|2022-06-01 12:39:20|7673.1|7667.1|7673.1|7667.1|7673.6|7667.6|7673.1|7667.1|1
1654087170000|2022-06-01 12:39:30|7673.4|7667.4|7673.6|7667.6|7673.6|7667.6|7673.4|7667.4|0
1654087180000|2022-06-01 12:39:40|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|0
1654087190000|2022-06-01 12:39:50|||||||||1
1654087200000|2022-06-01 12:40:00|7673.6|7667.6|7672.4|7666.4|7673.6|7667.6|7672.4|7666.4|1
1654087220000|2022-06-01 12:40:20|7672.7|7666.7|7672.7|7666.7|7672.7|7666.7|7672.7|7666.7|0
1654087230000|2022-06-01 12:40:30|7672.4|7666.4|7673.9|7667.9|7673.9|7667.9|7672.4|7666.4|3
1654087240000|2022-06-01 12:40:40|7673.6|7667.6|7673.4|7667.4|7673.6|7667.6|7673.4|7667.4|1
1654087250000|2022-06-01 12:40:50|7673.1|7667.1|7671.4|7665.4|7673.1|7667.1|7671.4|7665.4|4
1654087260000|2022-06-01 12:41:00|7671.6|7665.6|7671.6|7665.6|7671.6|7665.6|7671.6|7665.6|0
1654087270000|2022-06-01 12:41:10|7672.1|7666.1|7672.6|7666.6|7672.6|7666.6|7671.6|7665.6|0
1654087280000|2022-06-01 12:41:20|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|0
1654087290000|2022-06-01 12:41:30|||||||||1
1654087310000|2022-06-01 12:41:50|7673.4|7667.4|7673.1|7667.1|7673.4|7667.4|7673.1|7667.1|0
1654087320000|2022-06-01 12:42:00|7673.7|7667.7|7674.4|7668.4|7674.4|7668.4|7673.7|7667.7|1
1654087330000|2022-06-01 12:42:10|7674.6|7668.6|7674.7|7668.7|7674.7|7668.7|7674.4|7668.4|1
1654087340000|2022-06-01 12:42:20|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|1
1654087350000|2022-06-01 12:42:30|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|0
1654087360000|2022-06-01 12:42:40|7675.6|7669.6|7674.8|7668.8|7675.6|7669.6|7674.8|7668.8|1
1654087370000|2022-06-01 12:42:50|7675.1|7669.1|7676.3|7670.3|7677.1|7671.1|7675.1|7669.1|5
1654087380000|2022-06-01 12:43:00|7677.3|7671.3|7677.8|7671.8|7678.6|7672.6|7677.1|7671.1|6
1654087390000|2022-06-01 12:43:10|7676.1|7670.1|7674.1|7668.1|7676.6|7670.6|7674.1|7668.1|2
1654087400000|2022-06-01 12:43:20|||||||||1
1654087410000|2022-06-01 12:43:30|7675.3|7669.3|7673.8|7667.8|7675.3|7669.3|7673.8|7667.8|2
1654087420000|2022-06-01 12:43:40|7673.3|7667.3|7671.6|7665.6|7673.3|7667.3|7671.3|7665.3|1
1654087430000|2022-06-01 12:43:50|7671.8|7665.8|7672.1|7666.1|7672.1|7666.1|7671.8|7665.8|0
1654087440000|2022-06-01 12:44:00|7671.8|7665.8|7671.6|7665.6|7671.8|7665.8|7668.8|7662.8|3
1654087450000|2022-06-01 12:44:10|7672.1|7666.1|7673.1|7667.1|7677.4|7671.4|7672.1|7666.1|4
1654087460000|2022-06-01 12:44:20|7672.8|7666.8|7671.7|7665.7|7672.8|7666.8|7671.5|7665.5|3
1654087470000|2022-06-01 12:44:30|7672|7666|7671.7|7665.7|7673.3|7667.3|7671.4|7665.4|20
1654087480000|2022-06-01 12:44:40|7671.5|7665.5|7674.5|7668.5|7677.5|7671.5|7669.1|7663.1|20
1654087490000|2022-06-01 12:44:50|7673.3|7667.3|7671.4|7665.4|7674.2|7668.2|7671.1|7665.1|4
1654090200000|2022-06-01 13:30:00|7653.8|7647.8|7654.8|7648.8|7656.4|7650.4|7649.1|7643.1|229
1654090210000|2022-06-01 13:30:10|7654|7648|7657.8|7651.8|7657.8|7651.8|7648.5|7642.5|70
1654090220000|2022-06-01 13:30:20|7657.1|7651.1|7658.2|7652.2|7659.2|7653.2|7655.2|7649.2|31
1654090230000|2022-06-01 13:30:30|7662.1|7656.1|7668.5|7662.5|7670.1|7664.1|7661.1|7655.1|57
1654090240000|2022-06-01 13:30:40|7668|7662|7655.4|7649.4|7668.6|7662.6|7652|7646|25
1654090250000|2022-06-01 13:30:50|7656.7|7650.7|7677|7671|7677.2|7671.2|7656.7|7650.7|34
1654090260000|2022-06-01 13:31:00|7677.6|7671.6|7687.9|7681.9|7693.7|7687.7|7674.4|7668.4|33
1654090270000|2022-06-01 13:31:10|7690.1|7684.1|7684.1|7678.1|7693.6|7687.6|7680.1|7674.1|50
1654090280000|2022-06-01 13:31:20|7685.5|7679.5|7686.9|7680.9|7693.3|7687.3|7685.1|7679.1|25
1654090290000|2022-06-01 13:31:30|7686.7|7680.7|7696.1|7690.1|7702.8|7696.8|7686.1|7680.1|37
1654090300000|2022-06-01 13:31:40|7697.4|7691.4|7696.4|7690.4|7700.9|7694.9|7690.2|7684.2|32
1654090310000|2022-06-01 13:31:50|7695.9|7689.9|7690.4|7684.4|7696.4|7690.4|7686.2|7680.2|19
1654090320000|2022-06-01 13:32:00|7691.4|7685.4|7686.1|7680.1|7692.9|7686.9|7685.1|7679.1|17
1654090330000|2022-06-01 13:32:10|7686.4|7680.4|7689|7683|7699|7693|7686|7680|43
1654090340000|2022-06-01 13:32:20|7689.5|7683.5|7687.9|7681.9|7689.9|7683.9|7685.3|7679.3|14
1654090350000|2022-06-01 13:32:30|7687.4|7681.4|7696.1|7690.1|7696.3|7690.3|7687.4|7681.4|15
1654090360000|2022-06-01 13:32:40|7695.7|7689.7|7698.5|7692.5|7702.6|7696.6|7695.7|7689.7|26
1654090370000|2022-06-01 13:32:50|7700.5|7694.5|7686.6|7680.6|7700.5|7694.5|7686.6|7680.6|13
1654090380000|2022-06-01 13:33:00|7687.2|7681.2|7684.4|7678.4|7688.9|7682.9|7682.1|7676.1|38
1654090390000|2022-06-01 13:33:10|7685|7679|7689.5|7683.5|7691|7685|7684.2|7678.2|17
1654090400000|2022-06-01 13:33:20|7688|7682|7690.5|7684.5|7691.2|7685.2|7685.8|7679.8|10
1654090410000|2022-06-01 13:33:30|7690.7|7684.7|7694.7|7688.7|7696.7|7690.7|7690.7|7684.7|15
1654090420000|2022-06-01 13:33:40|7694.3|7688.3|7694.5|7688.5|7696.2|7690.2|7693.9|7687.9|9
1654090430000|2022-06-01 13:33:50|7695.2|7689.2|7695.7|7689.7|7697.8|7691.8|7694.6|7688.6|17
1654090440000|2022-06-01 13:34:00|7695.4|7689.4|7696.9|7690.9|7698.2|7692.2|7694.9|7688.9|28
1654090450000|2022-06-01 13:34:10|7695.8|7689.8|7696.1|7690.1|7696.9|7690.9|7695.8|7689.8|16
1654090460000|2022-06-01 13:34:20|7696.4|7690.4|7691.2|7685.2|7697.4|7691.4|7689.7|7683.7|18
1654090470000|2022-06-01 13:34:30|7694.9|7688.9|7692.7|7686.7|7696.2|7690.2|7692.7|7686.7|18
1654090480000|2022-06-01 13:34:40|7692.2|7686.2|7690.9|7684.9|7693.4|7687.4|7690.9|7684.9|9
1654090490000|2022-06-01 13:34:50|7691.2|7685.2|7691.2|7685.2|7691.5|7685.5|7689.3|7683.3|17
1654090500000|2022-06-01 13:35:00|7691.5|7685.5|7688.6|7682.6|7692.7|7686.7|7688.3|7682.3|37
1654090510000|2022-06-01 13:35:10|7688.2|7682.2|7689.5|7683.5|7689.5|7683.5|7687.3|7681.3|21
1654090520000|2022-06-01 13:35:20|7689.8|7683.8|7695.8|7689.8|7696.4|7690.4|7689.5|7683.5|23
1654090530000|2022-06-01 13:35:30|7696.5|7690.5|7698.1|7692.1|7698.9|7692.9|7694.1|7688.1|19
1654090540000|2022-06-01 13:35:40|7697.4|7691.4|7694.4|7688.4|7701.5|7695.5|7694.4|7688.4|54
1654090550000|2022-06-01 13:35:50|7694.9|7688.9|7691.9|7685.9|7694.9|7688.9|7690.9|7684.9|32
1654090560000|2022-06-01 13:36:00|7692.4|7686.4|7694.3|7688.3|7698.3|7692.3|7692.4|7686.4|39
1654090570000|2022-06-01 13:36:10|7694.8|7688.8|7696|7690|7696.6|7690.6|7694.8|7688.8|17
1654090580000|2022-06-01 13:36:20|7696.3|7690.3|7707|7701|7712.1|7706.1|7696.3|7690.3|67
1654090590000|2022-06-01 13:36:30|7706.8|7700.8|7701.8|7695.8|7709.3|7703.3|7701.8|7695.8|29
1654090600000|2022-06-01 13:36:40|7701.3|7695.3|7698.1|7692.1|7701.3|7695.3|7698.1|7692.1|23
1654090610000|2022-06-01 13:36:50|7696.9|7690.9|7699.7|7693.7|7699.8|7693.8|7696.9|7690.9|49
1654090620000|2022-06-01 13:37:00|7700|7694|7701.5|7695.5|7701.7|7695.7|7698.8|7692.8|18
1654090630000|2022-06-01 13:37:10|7702.5|7696.5|7701.5|7695.5|7702.5|7696.5|7701.5|7695.5|7
1654090640000|2022-06-01 13:37:20|7701.3|7695.3|7704.5|7698.5|7704.5|7698.5|7701.3|7695.3|25
1654090650000|2022-06-01 13:37:30|7704.3|7698.3|7704|7698|7705|7699|7703.5|7697.5|12
1654090660000|2022-06-01 13:37:40|7705|7699|7702.8|7696.8|7705|7699|7700.8|7694.8|19
1654090670000|2022-06-01 13:37:50|7704|7698|7697.8|7691.8|7705|7699|7697.8|7691.8|27
1654090680000|2022-06-01 13:38:00|7698.2|7692.2|7698.1|7692.1|7699.6|7693.6|7695.9|7689.9|66
1654090690000|2022-06-01 13:38:10|7698.5|7692.5|7696.9|7690.9|7699|7693|7696.1|7690.1|16
1654090700000|2022-06-01 13:38:20|7694.8|7688.8|7691.6|7685.6|7694.9|7688.9|7691.6|7685.6|6
1654090710000|2022-06-01 13:38:30|7691.4|7685.4|7692.7|7686.7|7697.6|7691.6|7690.7|7684.7|32
1654090720000|2022-06-01 13:38:40|7691.9|7685.9|7686.5|7680.5|7693.5|7687.5|7685.9|7679.9|13
1654090730000|2022-06-01 13:38:50|7686.2|7680.2|7687.5|7681.5|7689.1|7683.1|7686.2|7680.2|11
1654090740000|2022-06-01 13:39:00|7687.7|7681.7|7687.3|7681.3|7688.1|7682.1|7686.5|7680.5|12
1654090750000|2022-06-01 13:39:10|7686.7|7680.7|7686.1|7680.1|7688.3|7682.3|7686.1|7680.1|10
1654090760000|2022-06-01 13:39:20|7686.3|7680.3|7691|7685|7691.3|7685.3|7684.6|7678.6|13
1654090770000|2022-06-01 13:39:30|7693.7|7687.7|7693.4|7687.4|7694.7|7688.7|7692.6|7686.6|25
1654090780000|2022-06-01 13:39:40|7693.2|7687.2|7689.1|7683.1|7693.2|7687.2|7689.1|7683.1|19
1654090790000|2022-06-01 13:39:50|7688.6|7682.6|7689.3|7683.3|7690|7684|7688.6|7682.6|15
1654090800000|2022-06-01 13:40:00|7689.8|7683.8|7690.3|7684.3|7691.5|7685.5|7689.8|7683.8|15
1654090810000|2022-06-01 13:40:10|7690|7684|7691.8|7685.8|7692.1|7686.1|7688.3|7682.3|56
1654090820000|2022-06-01 13:40:20|7692.1|7686.1|7689.1|7683.1|7692.1|7686.1|7689.1|7683.1|15
1654090830000|2022-06-01 13:40:30|7688.8|7682.8|7682.1|7676.1|7689.6|7683.6|7682.1|7676.1|35
1654090840000|2022-06-01 13:40:40|7681.8|7675.8|7679.3|7673.3|7681.8|7675.8|7679.3|7673.3|13
1654090850000|2022-06-01 13:40:50|7680.3|7674.3|7675.9|7669.9|7681.6|7675.6|7675.9|7669.9|23
1654090860000|2022-06-01 13:41:00|7674.7|7668.7|7670.9|7664.9|7675.6|7669.6|7669.9|7663.9|23
1654090870000|2022-06-01 13:41:10|7670.4|7664.4|7672.2|7666.2|7674.2|7668.2|7670.4|7664.4|9
1654090880000|2022-06-01 13:41:20|7671.9|7665.9|7673.6|7667.6|7675.2|7669.2|7670.7|7664.7|14
1654090890000|2022-06-01 13:41:30|7673.9|7667.9|7671.4|7665.4|7673.9|7667.9|7670.9|7664.9|6
1654090900000|2022-06-01 13:41:40|7671.9|7665.9|7669.9|7663.9|7674.4|7668.4|7669.9|7663.9|11
1654090910000|2022-06-01 13:41:50|7669.1|7663.1|7663.4|7657.4|7669.1|7663.1|7662.7|7656.7|16
1654090920000|2022-06-01 13:42:00|7662.9|7656.9|7668.7|7662.7|7669.7|7663.7|7662.9|7656.9|27
1654090930000|2022-06-01 13:42:10|7668.2|7662.2|7664.5|7658.5|7668.7|7662.7|7664.5|7658.5|15
1654090940000|2022-06-01 13:42:20|7663.6|7657.6|7657.9|7651.9|7663.6|7657.6|7657.1|7651.1|20
1654090950000|2022-06-01 13:42:30|7657.7|7651.7|7652.3|7646.3|7659.2|7653.2|7651.3|7645.3|25
1654090960000|2022-06-01 13:42:40|7649.8|7643.8|7643.9|7637.9|7651.8|7645.8|7643.4|7637.4|26
1654090970000|2022-06-01 13:42:50|7643.6|7637.6|7636.4|7630.4|7644.2|7638.2|7636.4|7630.4|20
1654090980000|2022-06-01 13:43:00|7636.2|7630.2|7638.4|7632.4|7639.1|7633.1|7633.9|7627.9|38
1654090990000|2022-06-01 13:43:10|7638.1|7632.1|7636.1|7630.1|7639.6|7633.6|7636.1|7630.1|10
1654091000000|2022-06-01 13:43:20|7636.4|7630.4|7637.1|7631.1|7637.1|7631.1|7635.9|7629.9|6
1654091010000|2022-06-01 13:43:30|7639.6|7633.6|7639.1|7633.1|7639.6|7633.6|7639.1|7633.1|11
1654091020000|2022-06-01 13:43:40|7640.3|7634.3|7640.6|7634.6|7642.3|7636.3|7639.9|7633.9|52
1654091030000|2022-06-01 13:43:50|7641.1|7635.1|7646.6|7640.6|7647.3|7641.3|7640.6|7634.6|10
1654091040000|2022-06-01 13:44:00|7645.6|7639.6|7647.8|7641.8|7652.6|7646.6|7644.1|7638.1|34
1654091050000|2022-06-01 13:44:10|7650.4|7644.4|7647.3|7641.3|7650.4|7644.4|7646.3|7640.3|13
1654091060000|2022-06-01 13:44:20|7646.5|7640.5|7645.6|7639.6|7648.3|7642.3|7645.5|7639.5|10
1654091070000|2022-06-01 13:44:30|7644.4|7638.4|7641.6|7635.6|7644.4|7638.4|7641.1|7635.1|16
1654091080000|2022-06-01 13:44:40|7641|7635|7635.6|7629.6|7641|7635|7635.6|7629.6|9
1654091090000|2022-06-01 13:44:50|7635.1|7629.1|7634.8|7628.8|7636.1|7630.1|7634.1|7628.1|10
1654091100000|2022-06-01 13:45:00|7635.1|7629.1|7634.8|7628.8|7637.4|7631.4|7634.8|7628.8|16
1654091110000|2022-06-01 13:45:10|7633.6|7627.6|7623.9|7617.9|7634.1|7628.1|7619.6|7613.6|30
1654091120000|2022-06-01 13:45:20|7622.4|7616.4|7622.6|7616.6|7623.9|7617.9|7620.1|7614.1|37
1654091130000|2022-06-01 13:45:30|7622.4|7616.4|7626.6|7620.6|7629.3|7623.3|7622.3|7616.3|34
1654091140000|2022-06-01 13:45:40|7626.4|7620.4|7631.9|7625.9|7633.3|7627.3|7622.9|7616.9|26
1654091150000|2022-06-01 13:45:50|7632.3|7626.3|7635.8|7629.8|7635.8|7629.8|7631.6|7625.6|9
1654091160000|2022-06-01 13:46:00|7636.4|7630.4|7635.8|7629.8|7638.1|7632.1|7632.1|7626.1|11
1654091170000|2022-06-01 13:46:10|7634.6|7628.6|7626.7|7620.7|7634.6|7628.6|7626.7|7620.7|12
1654091180000|2022-06-01 13:46:20|7627.3|7621.3|7626.6|7620.6|7628.3|7622.3|7626.6|7620.6|12
1654091190000|2022-06-01 13:46:30|7626.8|7620.8|7634.5|7628.5|7634.5|7628.5|7626.8|7620.8|20
1654091200000|2022-06-01 13:46:40|7634.2|7628.2|7634|7628|7638.7|7632.7|7634|7628|19
1654091210000|2022-06-01 13:46:50|7633.8|7627.8|7629.8|7623.8|7633.8|7627.8|7629.8|7623.8|4
1654091220000|2022-06-01 13:47:00|7629.5|7623.5|7632.8|7626.8|7634.4|7628.4|7629.5|7623.5|23
1654091230000|2022-06-01 13:47:10|7632.6|7626.6|7634.5|7628.5|7635.1|7629.1|7628.1|7622.1|47
1654091240000|2022-06-01 13:47:20|7633.9|7627.9|7639.3|7633.3|7641.3|7635.3|7633.9|7627.9|25
1654091250000|2022-06-01 13:47:30|7639.4|7633.4|7639.7|7633.7|7639.7|7633.7|7637.9|7631.9|12
1654091260000|2022-06-01 13:47:40|7639.5|7633.5|7639.2|7633.2|7639.5|7633.5|7639.2|7633.2|0
1654091270000|2022-06-01 13:47:50|7639.4|7633.4|7637.8|7631.8|7642|7636|7637.8|7631.8|9
1654091280000|2022-06-01 13:48:00|7635.5|7629.5|7632.2|7626.2|7635.5|7629.5|7631.5|7625.5|17
1654091290000|2022-06-01 13:48:10|7631.9|7625.9|7629.2|7623.2|7631.9|7625.9|7629.2|7623.2|11
1654091300000|2022-06-01 13:48:20|7629.5|7623.5|7630.7|7624.7|7631|7625|7628.7|7622.7|24
1654091310000|2022-06-01 13:48:30|7630.9|7624.9|7636.4|7630.4|7637.2|7631.2|7630.7|7624.7|31
1654091320000|2022-06-01 13:48:40|7636.1|7630.1|7644.6|7638.6|7644.8|7638.8|7636.1|7630.1|48
1654091330000|2022-06-01 13:48:50|7643|7637|7642.4|7636.4|7643|7637|7641.2|7635.2|10
1654091340000|2022-06-01 13:49:00|7642.7|7636.7|7643.2|7637.2|7644.7|7638.7|7641.4|7635.4|15
1654091350000|2022-06-01 13:49:10|7642.6|7636.6|7643.2|7637.2|7645.5|7639.5|7642.6|7636.6|15
1654091360000|2022-06-01 13:49:20|7643.3|7637.3|7641.7|7635.7|7643.6|7637.6|7641.7|7635.7|2
1654091370000|2022-06-01 13:49:30|7642|7636|7641.6|7635.6|7644.1|7638.1|7640.7|7634.7|13
1654091380000|2022-06-01 13:49:40|7641.4|7635.4|7642.4|7636.4|7642.9|7636.9|7641.2|7635.2|10
1654091390000|2022-06-01 13:49:50|7642.7|7636.7|7638.6|7632.6|7642.7|7636.7|7638.4|7632.4|9
1654091400000|2022-06-01 13:50:00|7638.8|7632.8|7644.2|7638.2|7644.2|7638.2|7638.8|7632.8|17
1654091410000|2022-06-01 13:50:10|7643.5|7637.5|7648.2|7642.2|7648.5|7642.5|7643.5|7637.5|27
1654091420000|2022-06-01 13:50:20|7647.7|7641.7|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|19
1654091430000|2022-06-01 13:50:30|7647.1|7641.1|7640|7634|7647.1|7641.1|7635.5|7629.5|22
1654091440000|2022-06-01 13:50:40|7640.2|7634.2|7639.8|7633.8|7640.2|7634.2|7639.3|7633.3|5
1654091450000|2022-06-01 13:50:50|7639.6|7633.6|7638.2|7632.2|7639.6|7633.6|7638.2|7632.2|3
1654091460000|2022-06-01 13:51:00|7638.5|7632.5|7636.9|7630.9|7638.7|7632.7|7632.7|7626.7|13
1654091470000|2022-06-01 13:51:10|7637.1|7631.1|7636.9|7630.9|7637.1|7631.1|7636.9|7630.9|1
1654091480000|2022-06-01 13:51:20|7637.5|7631.5|7640.5|7634.5|7640.5|7634.5|7637.5|7631.5|10
1654091490000|2022-06-01 13:51:30|7640.3|7634.3|7639.8|7633.8|7640.8|7634.8|7639.8|7633.8|6
1654091500000|2022-06-01 13:51:40|7640.3|7634.3|7640.8|7634.8|7640.8|7634.8|7640.3|7634.3|1
1654091510000|2022-06-01 13:51:50|7644.5|7638.5|7640.8|7634.8|7644.5|7638.5|7640.3|7634.3|10
1654091520000|2022-06-01 13:52:00|7641.4|7635.4|7642.5|7636.5|7642.5|7636.5|7640.5|7634.5|26
1654091530000|2022-06-01 13:52:10|7642.8|7636.8|7638.6|7632.6|7646.1|7640.1|7638.3|7632.3|14
1654091540000|2022-06-01 13:52:20|7638.4|7632.4|7632.9|7626.9|7638.4|7632.4|7630.8|7624.8|8
1654091550000|2022-06-01 13:52:30|7633.1|7627.1|7631.4|7625.4|7633.1|7627.1|7629.1|7623.1|3
1654091560000|2022-06-01 13:52:40|7629.9|7623.9|7629|7623|7629.9|7623.9|7626.8|7620.8|6
1654091570000|2022-06-01 13:52:50|7629.3|7623.3|7625.4|7619.4|7629.5|7623.5|7624|7618|16
1654091580000|2022-06-01 13:53:00|7626.3|7620.3|7626.6|7620.6|7627.8|7621.8|7626.3|7620.3|1
1654091590000|2022-06-01 13:53:10|7624.2|7618.2|7628.3|7622.3|7628.6|7622.6|7624.2|7618.2|16
1654091600000|2022-06-01 13:53:20|7628.5|7622.5|7627.8|7621.8|7631.3|7625.3|7627.8|7621.8|16
1654091610000|2022-06-01 13:53:30|7628.4|7622.4|7625.3|7619.3|7629|7623|7624.9|7618.9|31
1654091620000|2022-06-01 13:53:40|7625.9|7619.9|7624.8|7618.8|7627.6|7621.6|7624.6|7618.6|6
1654091630000|2022-06-01 13:53:50|7623.3|7617.3|7618.8|7612.8|7623.3|7617.3|7617.8|7611.8|54
1654091640000|2022-06-01 13:54:00|7619|7613|7618.8|7612.8|7619.1|7613.1|7618.5|7612.5|25
1654091650000|2022-06-01 13:54:10|7618.6|7612.6|7616.7|7610.7|7618.8|7612.8|7615.6|7609.6|38
1654091660000|2022-06-01 13:54:20|7617.8|7611.8|7616.7|7610.7|7618.4|7612.4|7616.7|7610.7|4
1654091670000|2022-06-01 13:54:30|7616.9|7610.9|7624|7618|7624|7618|7616.9|7610.9|11
1654091680000|2022-06-01 13:54:40|7623.5|7617.5|7625.7|7619.7|7625.7|7619.7|7622.5|7616.5|10
1654091690000|2022-06-01 13:54:50|7626|7620|7630.9|7624.9|7632.7|7626.7|7626|7620|6
1654091700000|2022-06-01 13:55:00|7631.4|7625.4|7626.6|7620.6|7632.2|7626.2|7625.8|7619.8|39
1654091710000|2022-06-01 13:55:10|7625.6|7619.6|7625.9|7619.9|7625.9|7619.9|7624.8|7618.8|8
1654091720000|2022-06-01 13:55:20|7627.1|7621.1|7625.6|7619.6|7627.1|7621.1|7625.3|7619.3|1
1654091730000|2022-06-01 13:55:30|7626.1|7620.1|7630.4|7624.4|7631.9|7625.9|7626.1|7620.1|5
1654091740000|2022-06-01 13:55:40|7630.9|7624.9|7632.1|7626.1|7632.1|7626.1|7630.6|7624.6|3
1654091750000|2022-06-01 13:55:50|7633.3|7627.3|7634.4|7628.4|7634.7|7628.7|7630.1|7624.1|24
1654091760000|2022-06-01 13:56:00|7634.6|7628.6|7633.4|7627.4|7634.9|7628.9|7632.2|7626.2|11
1654091770000|2022-06-01 13:56:10|7633.6|7627.6|7633.4|7627.4|7633.6|7627.6|7633.4|7627.4|0
1654091780000|2022-06-01 13:56:20|7633.6|7627.6|7633.4|7627.4|7634.4|7628.4|7633.4|7627.4|4
1654091790000|2022-06-01 13:56:30|7632.9|7626.9|7633.4|7627.4|7634.4|7628.4|7632.9|7626.9|1
1654091800000|2022-06-01 13:56:40|7633|7627|7631|7625|7633|7627|7631|7625|6
1654091810000|2022-06-01 13:56:50|7630.4|7624.4|7629.7|7623.7|7630.4|7624.4|7629.7|7623.7|3
1654091820000|2022-06-01 13:57:00|7629.4|7623.4|7630.9|7624.9|7631.9|7625.9|7629.4|7623.4|11
1654091830000|2022-06-01 13:57:10|7631.5|7625.5|7633.7|7627.7|7634.7|7628.7|7631.2|7625.2|12
1654091840000|2022-06-01 13:57:20|7633|7627|7632.1|7626.1|7633|7627|7631.9|7625.9|3
1654091850000|2022-06-01 13:57:30|7632.4|7626.4|7633|7627|7633|7627|7632.4|7626.4|6
1654091860000|2022-06-01 13:57:40|7632.1|7626.1|7627.5|7621.5|7632.1|7626.1|7627|7621|42
1654091870000|2022-06-01 13:57:50|7627.3|7621.3|7628.1|7622.1|7628.1|7622.1|7627.3|7621.3|4
1654091880000|2022-06-01 13:58:00|7627.8|7621.8|7621.5|7615.5|7627.8|7621.8|7620.1|7614.1|17
1654091890000|2022-06-01 13:58:10|7621.3|7615.3|7620.8|7614.8|7621.3|7615.3|7620.8|7614.8|10
1654091900000|2022-06-01 13:58:20|7621|7615|7623.3|7617.3|7623.5|7617.5|7620.5|7614.5|8
1654091910000|2022-06-01 13:58:30|7623|7617|7626.3|7620.3|7626.3|7620.3|7623|7617|6
1654091920000|2022-06-01 13:58:40|7627.3|7621.3|7624.8|7618.8|7628|7622|7624|7618|4
1654091930000|2022-06-01 13:58:50|7624.5|7618.5|7624|7618|7624.8|7618.8|7623.4|7617.4|7
1654091940000|2022-06-01 13:59:00|7624.6|7618.6|7628.5|7622.5|7629|7623|7624.6|7618.6|7
1654091950000|2022-06-01 13:59:10|7629|7623|7626.7|7620.7|7629|7623|7626.7|7620.7|6
1654091960000|2022-06-01 13:59:20|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|0
1654091970000|2022-06-01 13:59:30|7626.8|7620.8|7627.9|7621.9|7628.7|7622.7|7626.3|7620.3|28
1654091980000|2022-06-01 13:59:40|7628.6|7622.6|7627.9|7621.9|7628.9|7622.9|7627.2|7621.2|7
1654091990000|2022-06-01 13:59:50|7628.7|7622.7|7627.2|7621.2|7628.7|7622.7|7627.2|7621.2|2
1654092000000|2022-06-01 14:00:00|7627.7|7621.7|7627.7|7621.7|7628.2|7622.2|7627.7|7621.7|4
1654092010000|2022-06-01 14:00:10|7628|7622|7626.3|7620.3|7628|7622|7626.3|7620.3|3
1654092020000|2022-06-01 14:00:20|7624.5|7618.5|7619|7613|7625.3|7619.3|7616|7610|24
1654092030000|2022-06-01 14:00:30|7618.5|7612.5|7619.4|7613.4|7619.7|7613.7|7618.5|7612.5|7
1654092040000|2022-06-01 14:00:40|7619|7613|7624|7618|7624|7618|7618.4|7612.4|12
1654092050000|2022-06-01 14:00:50|7623.2|7617.2|7620.8|7614.8|7623.2|7617.2|7620.8|7614.8|8
1654092060000|2022-06-01 14:01:00|7621|7615|7622.8|7616.8|7622.8|7616.8|7620.1|7614.1|16
1654092070000|2022-06-01 14:01:10|7623.1|7617.1|7623.1|7617.1|7623.1|7617.1|7623.1|7617.1|2
1654092080000|2022-06-01 14:01:20|7623.3|7617.3|7626.1|7620.1|7626.4|7620.4|7623.1|7617.1|9
1654092090000|2022-06-01 14:01:30|7626.4|7620.4|7630.6|7624.6|7630.8|7624.8|7626.4|7620.4|13
1654092100000|2022-06-01 14:01:40|7630.9|7624.9|7637.7|7631.7|7639.3|7633.3|7630.6|7624.6|55
1654092110000|2022-06-01 14:01:50|7637.5|7631.5|7638.2|7632.2|7639|7633|7637.5|7631.5|4
1654092120000|2022-06-01 14:02:00|7637.9|7631.9|7641.1|7635.1|7644.1|7638.1|7637.9|7631.9|27
1654092130000|2022-06-01 14:02:10|7640.9|7634.9|7643.1|7637.1|7643.9|7637.9|7639.9|7633.9|5
1654092140000|2022-06-01 14:02:20|7642.9|7636.9|7639.8|7633.8|7642.9|7636.9|7639.3|7633.3|8
1654092150000|2022-06-01 14:02:30|7639.3|7633.3|7638.5|7632.5|7639.3|7633.3|7637.5|7631.5|1
1654092160000|2022-06-01 14:02:40|7636.7|7630.7|7635.4|7629.4|7636.7|7630.7|7635.4|7629.4|18
1654092170000|2022-06-01 14:02:50|7635.1|7629.1|7635.7|7629.7|7635.7|7629.7|7635.1|7629.1|0
1654092180000|2022-06-01 14:03:00|7635.4|7629.4|7631.2|7625.2|7635.7|7629.7|7631.2|7625.2|13
1654092190000|2022-06-01 14:03:10|7630|7624|7630.7|7624.7|7631.5|7625.5|7630|7624|3
1654092200000|2022-06-01 14:03:20|7631|7625|7633.8|7627.8|7634.6|7628.6|7631|7625|7
1654092210000|2022-06-01 14:03:30|7633.6|7627.6|7631.6|7625.6|7634.4|7628.4|7631.6|7625.6|6
1654092220000|2022-06-01 14:03:40|7631.4|7625.4|7630.9|7624.9|7631.4|7625.4|7630.3|7624.3|1
1654092230000|2022-06-01 14:03:50|7630.6|7624.6|7631.2|7625.2|7632.1|7626.1|7630.6|7624.6|12
1654092240000|2022-06-01 14:04:00|7631|7625|7632.5|7626.5|7635.1|7629.1|7631|7625|30
1654092250000|2022-06-01 14:04:10|7634|7628|7637.5|7631.5|7638|7632|7634|7628|7
1654092260000|2022-06-01 14:04:20|7638|7632|7635.5|7629.5|7638|7632|7635.5|7629.5|6
1654092270000|2022-06-01 14:04:30|7635|7629|7631.3|7625.3|7635|7629|7630.3|7624.3|5
1654092280000|2022-06-01 14:04:40|7630.9|7624.9|7628.7|7622.7|7630.9|7624.9|7625.7|7619.7|24
1654092290000|2022-06-01 14:04:50|7629|7623|7627.2|7621.2|7629|7623|7623.9|7617.9|15
1654092300000|2022-06-01 14:05:00|7627.7|7621.7|7626.4|7620.4|7628.9|7622.9|7625.1|7619.1|39
1654092310000|2022-06-01 14:05:10|7626.7|7620.7|7633.4|7627.4|7633.4|7627.4|7626.7|7620.7|12
1654092320000|2022-06-01 14:05:20|7632.6|7626.6|7631.3|7625.3|7633.9|7627.9|7630.1|7624.1|8
1654092330000|2022-06-01 14:05:30|7631.6|7625.6|7635.1|7629.1|7635.6|7629.6|7631.6|7625.6|25
1654092340000|2022-06-01 14:05:40|7635.3|7629.3|7634.8|7628.8|7637.3|7631.3|7634.8|7628.8|22
1654092350000|2022-06-01 14:05:50|7635.1|7629.1|7627.6|7621.6|7635.1|7629.1|7627.4|7621.4|34
1654092360000|2022-06-01 14:06:00|7628.1|7622.1|7632.8|7626.8|7632.8|7626.8|7628.1|7622.1|42
1654092370000|2022-06-01 14:06:10|7632.3|7626.3|7632.4|7626.4|7632.5|7626.5|7632.3|7626.3|32
1654092380000|2022-06-01 14:06:20|7631.4|7625.4|7627.3|7621.3|7631.4|7625.4|7626.2|7620.2|38
1654092390000|2022-06-01 14:06:30|7627.6|7621.6|7627.6|7621.6|7627.6|7621.6|7627.3|7621.3|1
1654092400000|2022-06-01 14:06:40|7627.8|7621.8|7627.6|7621.6|7628.2|7622.2|7627.6|7621.6|4
1654092410000|2022-06-01 14:06:50|7627.8|7621.8|7627.8|7621.8|7627.8|7621.8|7627.6|7621.6|0
1654092420000|2022-06-01 14:07:00|7627.6|7621.6|7628|7622|7628.3|7622.3|7627.3|7621.3|11
1654092430000|2022-06-01 14:07:10|7629.7|7623.7|7627.4|7621.4|7630.2|7624.2|7626|7620|17
1654092440000|2022-06-01 14:07:20|7626.9|7620.9|7628.2|7622.2|7628.2|7622.2|7626.9|7620.9|11
1654092450000|2022-06-01 14:07:30|7627.9|7621.9|7627.9|7621.9|7627.9|7621.9|7627.7|7621.7|16
1654092460000|2022-06-01 14:07:40|7627.6|7621.6|7630|7624|7630.4|7624.4|7627.6|7621.6|9
1654092470000|2022-06-01 14:07:50|7630.6|7624.6|7630.6|7624.6|7630.9|7624.9|7629.1|7623.1|3
1654092480000|2022-06-01 14:08:00|7631.2|7625.2|7630.2|7624.2|7631.2|7625.2|7630.2|7624.2|13
1654092490000|2022-06-01 14:08:10|7630.4|7624.4|7629.9|7623.9|7630.9|7624.9|7629.9|7623.9|17
1654092500000|2022-06-01 14:08:20|7630.2|7624.2|7640.3|7634.3|7640.3|7634.3|7630.2|7624.2|22
1654092510000|2022-06-01 14:08:30|7639.6|7633.6|7645.1|7639.1|7645.1|7639.1|7639.6|7633.6|27
1654092520000|2022-06-01 14:08:40|7645.6|7639.6|7650.8|7644.8|7651.3|7645.3|7645.1|7639.1|18
1654092530000|2022-06-01 14:08:50|7651.1|7645.1|7658.6|7652.6|7658.6|7652.6|7651.1|7645.1|14
1654092540000|2022-06-01 14:09:00|7661.1|7655.1|7664.8|7658.8|7664.8|7658.8|7659.8|7653.8|11
1654092550000|2022-06-01 14:09:10|7664.3|7658.3|7680|7674|7683.8|7677.8|7664.3|7658.3|50
1654092560000|2022-06-01 14:09:20|7679.7|7673.7|7697.1|7691.1|7699.7|7693.7|7679.2|7673.2|62
1654092570000|2022-06-01 14:09:30|7697.3|7691.3|7706.1|7700.1|7709.1|7703.1|7697.3|7691.3|77
1654092580000|2022-06-01 14:09:40|7703.5|7697.5|7715.3|7709.3|7715.3|7709.3|7696|7690|139
1654092590000|2022-06-01 14:09:50|7715.5|7709.5|7713.1|7707.1|7715.7|7709.7|7712.3|7706.3|12
1654092600000|2022-06-01 14:10:00|7705.6|7699.6|7711.9|7705.9|7712.4|7706.4|7700.8|7694.8|52
1654092610000|2022-06-01 14:10:10|7711.4|7705.4|7706.5|7700.5|7711.4|7705.4|7699.3|7693.3|22
1654092620000|2022-06-01 14:10:20|7705.9|7699.9|7712.2|7706.2|7712.2|7706.2|7705.9|7699.9|12
1654092630000|2022-06-01 14:10:30|7711.2|7705.2|7704.4|7698.4|7711.2|7705.2|7702.1|7696.1|90
1654092640000|2022-06-01 14:10:40|7698.9|7692.9|7695.5|7689.5|7703.7|7697.7|7695.5|7689.5|26
1654092650000|2022-06-01 14:10:50|7694.5|7688.5|7690.5|7684.5|7694.5|7688.5|7690.5|7684.5|18
1654092660000|2022-06-01 14:11:00|7690.7|7684.7|7694.2|7688.2|7695.2|7689.2|7690.7|7684.7|19
1654092670000|2022-06-01 14:11:10|7694.4|7688.4|7697|7691|7697.1|7691.1|7693.7|7687.7|26
1654092680000|2022-06-01 14:11:20|7697.8|7691.8|7690.8|7684.8|7698.1|7692.1|7689.7|7683.7|18
1654092690000|2022-06-01 14:11:30|7690.4|7684.4|7695.3|7689.3|7696.1|7690.1|7690.4|7684.4|25
1654092700000|2022-06-01 14:11:40|7693.6|7687.6|7707.1|7701.1|7707.1|7701.1|7693.6|7687.6|21
1654092710000|2022-06-01 14:11:50|7707.6|7701.6|7705.8|7699.8|7708.8|7702.8|7705.8|7699.8|23
1654092720000|2022-06-01 14:12:00|7707.8|7701.8|7716.4|7710.4|7716.4|7710.4|7707.6|7701.6|36
1654092730000|2022-06-01 14:12:10|7717|7711|7727.9|7721.9|7729.1|7723.1|7717|7711|60
1654092740000|2022-06-01 14:12:20|7727.7|7721.7|7728.8|7722.8|7733.2|7727.2|7726.3|7720.3|59
1654092750000|2022-06-01 14:12:30|7731.9|7725.9|7738.3|7732.3|7739.8|7733.8|7731.9|7725.9|39
1654092760000|2022-06-01 14:12:40|7739.6|7733.6|7748.1|7742.1|7750.7|7744.7|7739.5|7733.5|40
1654092770000|2022-06-01 14:12:50|7749.2|7743.2|7754.5|7748.5|7756.7|7750.7|7749.2|7742.7|100
1654092780000|2022-06-01 14:13:00|7755.4|7749.4|7755|7749|7759.3|7753.3|7754.2|7748.2|60
1654092790000|2022-06-01 14:13:10|7756.1|7750.1|7756.7|7750.7|7757.8|7751.8|7755.4|7749.4|18
1654092800000|2022-06-01 14:13:20|7756.2|7750.2|7757.4|7751.4|7757.6|7751.6|7755.6|7749.6|19
1654092810000|2022-06-01 14:13:30|7757.7|7751.7|7762.4|7756.4|7767.8|7761.8|7757.2|7751.2|99
1654092820000|2022-06-01 14:13:40|7762|7756|7762.2|7756.2|7762.7|7756.7|7761.9|7755.9|12
1654092830000|2022-06-01 14:13:50|7761.8|7755.8|7757.4|7751.4|7764|7758|7756.5|7750.5|51
1654092840000|2022-06-01 14:14:00|7757.9|7751.9|7761.2|7755.2|7761.2|7755.2|7756.5|7750.5|18
1654092850000|2022-06-01 14:14:10|7760.8|7754.8|7764.9|7758.9|7764.9|7758.9|7760.8|7754.8|11
1654092860000|2022-06-01 14:14:20|7765.1|7759.1|7783.6|7777.6|7790|7784|7765.1|7759.1|86
1654092870000|2022-06-01 14:14:30|7783.3|7777.3|7786.2|7780.2|7788.2|7782.2|7778.3|7772.3|23
1654092880000|2022-06-01 14:14:40|7786.5|7780.5|7786.2|7780.2|7792|7786|7784|7778|74
1654092890000|2022-06-01 14:14:50|7786.4|7780.4|7795.7|7789.7|7796.4|7790.4|7786.2|7780.2|18
1654092900000|2022-06-01 14:15:00|7796.2|7790.2|7796.6|7790.6|7802.2|7796.2|7796.2|7790.2|36
1654092910000|2022-06-01 14:15:10|7796.4|7790.4|7800.1|7794.1|7802.3|7796.3|7796.4|7790.4|36
1654092920000|2022-06-01 14:15:20|7802.3|7796.3|7803.8|7797.8|7808.1|7802.1|7802.3|7796.3|22
1654092930000|2022-06-01 14:15:30|7807.6|7801.6|7792.6|7786.6|7808.3|7802.3|7792.6|7786.6|96
1654092940000|2022-06-01 14:15:40|7792.4|7786.4|7790.1|7784.1|7793.8|7787.8|7790.1|7784.1|16
1654092950000|2022-06-01 14:15:50|7789.5|7783.5|7785.4|7779.4|7790|7784|7785.1|7779.1|41
1654092960000|2022-06-01 14:16:00|7784.9|7778.9|7785.1|7779.1|7785.9|7779.9|7784|7778|68
1654092970000|2022-06-01 14:16:10|7786.6|7780.6|7783.2|7777.2|7787.1|7781.1|7782.9|7776.9|42
1654092980000|2022-06-01 14:16:20|7783|7777|7792.5|7786.5|7792.5|7786.5|7783|7777|18
1654092990000|2022-06-01 14:16:30|7792.8|7786.8|7799.3|7793.3|7799.8|7793.8|7792.8|7786.8|14
1654093000000|2022-06-01 14:16:40|7799.1|7793.1|7798.5|7792.5|7799.3|7793.3|7798.5|7792.5|15
1654093010000|2022-06-01 14:16:50|7797.5|7791.5|7793.1|7787.1|7797.5|7791.5|7793.1|7787.1|9
1654093020000|2022-06-01 14:17:00|7792.6|7786.6|7787.5|7781.5|7792.6|7786.6|7787.5|7781.5|12
1654093030000|2022-06-01 14:17:10|7787.8|7781.8|7792.4|7786.4|7792.4|7786.4|7787.5|7781.5|23
1654093040000|2022-06-01 14:17:20|7791.2|7785.2|7794|7788|7794|7788|7789.9|7783.9|10
1654093050000|2022-06-01 14:17:30|7796|7790|7794.2|7788.2|7796.5|7790.5|7790.4|7784.4|20
1654093060000|2022-06-01 14:17:40|7793.6|7787.6|7797|7791|7797.9|7791.9|7793.6|7787.6|2
1654093070000|2022-06-01 14:17:50|7796.4|7790.4|7800.1|7794.1|7803.3|7797.3|7795.1|7789.1|27
1654093080000|2022-06-01 14:18:00|7799.9|7793.9|7797.7|7791.7|7801.2|7795.2|7796.3|7790.3|22
1654093090000|2022-06-01 14:18:10|7797.4|7791.4|7794.7|7788.7|7797.9|7791.9|7794.4|7788.4|12
1654093100000|2022-06-01 14:18:20|7794.4|7788.4|7781.5|7775.5|7794.4|7788.4|7781.5|7775.5|42
1654093110000|2022-06-01 14:18:30|7781.1|7775.1|7782.6|7776.6|7782.6|7776.6|7779.9|7773.9|19
1654093120000|2022-06-01 14:18:40|7782.3|7776.3|7792.4|7786.4|7792.4|7786.4|7782.3|7776.3|16
1654093130000|2022-06-01 14:18:50|7792.6|7786.6|7792.2|7786.2|7794.5|7788.5|7791.2|7785.2|23
1654093140000|2022-06-01 14:19:00|7792.4|7786.4|7793.7|7787.7|7794.4|7788.4|7792.4|7786.4|13
1654093150000|2022-06-01 14:19:10|7793.4|7787.4|7792.1|7786.1|7794.1|7788.1|7790.8|7784.8|22
1654093160000|2022-06-01 14:19:20|7791.8|7785.8|7785|7779|7791.8|7785.8|7784.2|7778.2|17
1654093170000|2022-06-01 14:19:30|7784.7|7778.7|7782.9|7776.9|7785.2|7779.2|7782.9|7776.9|14
1654093180000|2022-06-01 14:19:40|7781|7775|7784.2|7778.2|7784.2|7778.2|7781|7775|24
1654093190000|2022-06-01 14:19:50|7784.6|7778.6|7779.3|7773.3|7785.2|7779.2|7779.3|7773.3|18
1654093200000|2022-06-01 14:20:00|7780.6|7774.6|7780.3|7774.3|7781.6|7775.6|7778.8|7772.8|9
1654093210000|2022-06-01 14:20:10|7775.7|7769.7|7772.8|7766.8|7776.7|7770.7|7770.6|7764.6|45
1654093220000|2022-06-01 14:20:20|7772.6|7766.6|7778.8|7772.8|7778.8|7772.8|7770.6|7764.6|9
1654093230000|2022-06-01 14:20:30|7778.3|7772.3|7772.2|7766.2|7778.5|7772.3|7771|7765|24
1654093240000|2022-06-01 14:20:40|7771.7|7765.7|7770.5|7764.5|7771.7|7765.7|7770.5|7764.5|4
1654093250000|2022-06-01 14:20:50|7770.7|7764.7|7769.3|7763.3|7775.7|7769.7|7768.4|7762.4|24
1654093260000|2022-06-01 14:21:00|7768.4|7762.4|7768.9|7762.9|7769.8|7763.8|7768.4|7762.4|9
1654093270000|2022-06-01 14:21:10|7768.6|7762.6|7769.5|7763.5|7769.8|7763.8|7768.6|7762.6|3
1654093280000|2022-06-01 14:21:20|7770|7764|7769.8|7763.8|7770|7764|7768.4|7762.4|4
1654093290000|2022-06-01 14:21:30|7769.5|7763.5|7769.1|7763.1|7770|7764|7768.6|7762.6|7
1654093300000|2022-06-01 14:21:40|7768.9|7762.9|7770.4|7764.4|7770.9|7764.9|7768.6|7762.6|38
1654093310000|2022-06-01 14:21:50|7770.7|7764.7|7772.1|7766.1|7772.7|7766.7|7770.7|7764.7|17
1654093320000|2022-06-01 14:22:00|7773.5|7767.5|7773.7|7767.7|7774.1|7768.1|7773.5|7767.5|8
1654093330000|2022-06-01 14:22:10|7773.5|7767.5|7773.9|7767.9|7774.1|7768.1|7773.5|7767.5|8
1654093340000|2022-06-01 14:22:20|7773.7|7767.7|7765.9|7759.9|7774.1|7768.1|7765.9|7759.9|18
1654093350000|2022-06-01 14:22:30|7766.1|7760.1|7766.2|7760.2|7766.4|7760.4|7765.7|7759.7|6
1654093360000|2022-06-01 14:22:40|7765.2|7759.2|7760.2|7754.2|7765.7|7759.7|7759.7|7753.7|20
1654093370000|2022-06-01 14:22:50|7760.7|7754.7|7759.3|7753.3|7762.5|7756.5|7758.5|7752.5|25
1654093380000|2022-06-01 14:23:00|7759.5|7753.5|7766.6|7760.6|7767.1|7761.1|7759.5|7753.5|50
1654093390000|2022-06-01 14:23:10|7767.1|7761.1|7766.4|7760.4|7767.1|7761.1|7766.2|7760.2|4
1654093400000|2022-06-01 14:23:20|7763.9|7757.9|7765.4|7759.4|7765.4|7759.4|7763.9|7757.9|5
1654093410000|2022-06-01 14:23:30|7766.6|7760.6|7769.5|7763.5|7769.5|7763.5|7766.6|7760.6|17
1654093420000|2022-06-01 14:23:40|7768.8|7762.8|7768.7|7762.7|7769.5|7763.5|7768.7|7762.7|12
1654093430000|2022-06-01 14:23:50|7769|7763|7769.2|7763.2|7769.2|7763.2|7768.7|7762.7|21
1654093440000|2022-06-01 14:24:00|7769.4|7763.4|7772.1|7766.1|7773.9|7767.9|7769.4|7763.4|50
1654093450000|2022-06-01 14:24:10|7772.9|7766.9|7771.1|7765.1|7774.9|7768.9|7770.6|7764.6|17
1654093460000|2022-06-01 14:24:20|7770.9|7764.9|7772.6|7766.6|7772.9|7766.9|7770.9|7764.9|31
1654093470000|2022-06-01 14:24:30|7772.4|7766.4|7773.4|7767.4|7773.4|7767.4|7772.4|7766.4|10
1654093480000|2022-06-01 14:24:40|7773.1|7767.1|7772.6|7766.6|7774.3|7768.3|7771.6|7765.6|7
1654093490000|2022-06-01 14:24:50|7772.8|7766.8|7769.8|7763.8|7772.8|7766.8|7769.5|7763.5|20
1654093500000|2022-06-01 14:25:00|7769.6|7763.6|7765.7|7759.7|7770.4|7764.4|7765.4|7759.4|8
1654093510000|2022-06-01 14:25:10|7764.7|7758.7|7766.4|7760.4|7767.2|7761.2|7764|7758|24
1654093520000|2022-06-01 14:25:20|7766.6|7760.6|7765|7759|7767.7|7761.7|7765|7759|20
1654093530000|2022-06-01 14:25:30|7764.7|7758.7|7765.5|7759.5|7767.3|7761.3|7763.5|7757.5|15
1654093540000|2022-06-01 14:25:40|7765.7|7759.7|7765|7759|7766|7760|7765|7759|4
1654093550000|2022-06-01 14:25:50|7764.7|7758.7|7754|7748|7764.7|7758.7|7754|7748|15
1654093560000|2022-06-01 14:26:00|7753.6|7747.6|7756.5|7750.5|7756.5|7750.5|7749.8|7743.8|47
1654093570000|2022-06-01 14:26:10|7756.6|7750.6|7759.2|7753.2|7762.1|7756.1|7756.4|7750.4|8
1654093580000|2022-06-01 14:26:20|7758.9|7752.9|7754.2|7748.2|7758.9|7752.9|7754.1|7748.1|33
1654093590000|2022-06-01 14:26:30|7753.4|7747.4|7752.1|7746.1|7753.6|7747.6|7751.3|7745.3|24
1654093600000|2022-06-01 14:26:40|7751.8|7745.8|7753.2|7747.2|7755.8|7749.8|7751.8|7745.8|82
1654093610000|2022-06-01 14:26:50|7752.2|7746.2|7751.9|7745.9|7752.9|7746.9|7751.9|7745.9|3
1654093620000|2022-06-01 14:27:00|7752.2|7746.2|7752.6|7746.6|7753.6|7747.6|7751.9|7745.9|38
1654093630000|2022-06-01 14:27:10|7752.4|7746.4|7750.9|7744.9|7753.1|7747.1|7749.9|7743.9|18
1654093640000|2022-06-01 14:27:20|7751.2|7745.2|7751.1|7745.1|7752.1|7746.1|7751.1|7745.1|6
1654093650000|2022-06-01 14:27:30|7750.6|7744.6|7742.6|7736.6|7751.3|7745.3|7742.6|7736.6|11
1654093660000|2022-06-01 14:27:40|7743.1|7737.1|7741.1|7735.1|7743.1|7737.1|7739.3|7733.3|6
1654093670000|2022-06-01 14:27:50|7740.3|7734.3|7746.9|7740.9|7746.9|7740.9|7739|7733|77
1654093680000|2022-06-01 14:28:00|7746.7|7740.7|7741.7|7735.7|7746.7|7740.7|7738.6|7732.6|20
1654093690000|2022-06-01 14:28:10|7741.9|7735.9|7742.6|7736.6|7743.3|7737.3|7740.7|7734.7|4
1654093700000|2022-06-01 14:28:20|7742.8|7736.8|7743.3|7737.3|7743.3|7737.3|7742.8|7736.8|1
1654093710000|2022-06-01 14:28:30|7745.7|7739.7|7748.4|7742.4|7748.4|7742.4|7745.6|7739.6|2
1654093720000|2022-06-01 14:28:40|7749.2|7743.2|7749.4|7743.4|7749.4|7743.4|7748.6|7742.6|17
1654093730000|2022-06-01 14:28:50|7749.2|7743.2|7743.2|7737.2|7749.4|7743.4|7743.2|7737.2|10
1654093740000|2022-06-01 14:29:00|7742.8|7736.8|7741|7735|7743.2|7737.2|7741|7735|7
1654093750000|2022-06-01 14:29:10|7739.9|7733.9|7741.5|7735.5|7741.7|7735.7|7739.9|7733.9|5
1654093760000|2022-06-01 14:29:20|||||||||1
1654093770000|2022-06-01 14:29:30|7741.9|7735.9|7745.9|7739.9|7745.9|7739.9|7741.9|7735.9|6
1654093780000|2022-06-01 14:29:40|7746.2|7740.2|7744.6|7738.6|7747.1|7741.1|7744|7738|17
1654093790000|2022-06-01 14:29:50|7744.9|7738.9|7743.2|7737.2|7744.9|7738.9|7742.7|7736.7|2
1654093800000|2022-06-01 14:30:00|7743|7737|7742.8|7736.8|7744.3|7738.3|7741.3|7735.3|16
1654093810000|2022-06-01 14:30:10|7743|7737|7745|7739|7746.5|7740.5|7742.3|7736.3|12
1654093820000|2022-06-01 14:30:20|7745.8|7739.8|7741.6|7735.6|7746.3|7740.3|7741.3|7735.3|16
1654093830000|2022-06-01 14:30:30|7741.3|7735.3|7741.3|7735.3|7741.8|7735.8|7741.3|7735.3|5
1654093840000|2022-06-01 14:30:40|7741.1|7735.1|7735.5|7729.5|7741.1|7735.1|7735.2|7729.2|45
1654093850000|2022-06-01 14:30:50|7735|7729|7736.2|7730.2|7736.2|7730.2|7734.7|7728.7|15
1654093860000|2022-06-01 14:31:00|7735.2|7729.2|7735.2|7729.2|7740.3|7734.3|7735.2|7729.2|21
1654093870000|2022-06-01 14:31:10|7735.5|7729.5|7734.6|7728.6|7735.7|7729.7|7733.1|7727.1|13
1654093880000|2022-06-01 14:31:20|7733.9|7727.9|7736.1|7730.1|7736.1|7730.1|7733.9|7727.9|11
1654093890000|2022-06-01 14:31:30|7736.4|7730.4|7736.1|7730.1|7736.4|7730.4|7735.6|7729.6|5
1654093900000|2022-06-01 14:31:40|7735.4|7729.4|7732.4|7726.4|7735.4|7729.4|7732.2|7726.2|21
1654093910000|2022-06-01 14:31:50|7731|7725|7729.8|7723.8|7731|7725|7728.7|7722.7|12
1654093920000|2022-06-01 14:32:00|7730.7|7724.7|7728.5|7722.5|7730.7|7724.7|7727.2|7721.2|10
1654093930000|2022-06-01 14:32:10|7727.9|7721.9|7724.2|7718.2|7729.4|7723.4|7723.7|7717.7|44
1654093940000|2022-06-01 14:32:20|7724|7718|7723.7|7717.7|7724.9|7718.9|7723.2|7717.2|16
1654093950000|2022-06-01 14:32:30|7724.2|7718.2|7724.7|7718.7|7725.4|7719.4|7723.7|7717.7|7
1654093960000|2022-06-01 14:32:40|7722.9|7716.9|7723.4|7717.4|7723.7|7717.7|7722.4|7716.4|8
1654093970000|2022-06-01 14:32:50|7723.2|7717.2|7722.7|7716.7|7723.3|7717.3|7722.7|7716.7|1
1654093980000|2022-06-01 14:33:00|7723|7717|7721.8|7715.8|7723|7717|7720|7714|20
1654093990000|2022-06-01 14:33:10|7721.4|7715.4|7725.5|7719.5|7726|7720|7720.5|7714.5|23
1654094000000|2022-06-01 14:33:20|7725.2|7719.2|7725|7719|7725.2|7719.2|7722.5|7716.5|16
1654094010000|2022-06-01 14:33:30|7725.2|7719.2|7723.5|7717.5|7725.5|7719.5|7721.2|7715.2|17
1654094020000|2022-06-01 14:33:40|7722|7716|7721|7715|7722|7716|7720.5|7714.5|9
1654094030000|2022-06-01 14:33:50|7720|7714|7715.9|7709.9|7720|7714|7715.6|7709.6|8
1654094040000|2022-06-01 14:34:00|7716.7|7710.7|7718.5|7712.5|7718.7|7712.7|7715.9|7709.9|41
1654094050000|2022-06-01 14:34:10|7719.5|7713.5|7719|7713|7719.5|7713.5|7718.5|7712.5|4
1654094060000|2022-06-01 14:34:20|7718.7|7712.7|7716.2|7710.2|7718.7|7712.7|7715.2|7709.2|6
1654094070000|2022-06-01 14:34:30|7717.7|7711.7|7716.9|7710.9|7717.7|7711.7|7716.9|7710.9|5
1654094080000|2022-06-01 14:34:40|7717.2|7711.2|7718.9|7712.9|7718.9|7712.9|7717.2|7711.2|6
1654094090000|2022-06-01 14:34:50|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|7719.4|7713.4|7
1654094100000|2022-06-01 14:35:00|7719.2|7713.2|7725.4|7719.4|7725.9|7719.9|7718.6|7712.6|23
1654094110000|2022-06-01 14:35:10|7724.9|7718.9|7725.9|7719.9|7726.4|7720.4|7722.6|7716.6|43
1654094120000|2022-06-01 14:35:20|7726.1|7720.1|7719.4|7713.4|7726.1|7720.1|7718.4|7712.4|5
1654094130000|2022-06-01 14:35:30|7719.6|7713.6|7721.4|7715.4|7723.2|7717.2|7719.6|7713.6|22
1654094140000|2022-06-01 14:35:40|7721.7|7715.7|7721.4|7715.4|7722.2|7716.2|7721.4|7715.4|4
1654094150000|2022-06-01 14:35:50|7721.6|7715.6|7722.6|7716.6|7723.4|7717.4|7721.6|7715.6|2
1654094160000|2022-06-01 14:36:00|7722.9|7716.9|7725.9|7719.9|7727.4|7721.4|7722.9|7716.9|33
1654094170000|2022-06-01 14:36:10|7726.7|7720.7|7729.6|7723.6|7731.1|7725.1|7726.7|7720.7|14
1654094180000|2022-06-01 14:36:20|7729.9|7723.9|7727.6|7721.6|7730.1|7724.1|7727.1|7721.1|23
1654094190000|2022-06-01 14:36:30|7727.9|7721.9|7731.4|7725.4|7731.9|7725.9|7727.8|7721.8|25
1654094200000|2022-06-01 14:36:40|7731.2|7725.2|7731.7|7725.7|7733.7|7727.7|7730.9|7724.9|14
1654094210000|2022-06-01 14:36:50|7731.9|7725.9|7730.9|7724.9|7733.6|7727.6|7729.6|7723.6|20
1654094220000|2022-06-01 14:37:00|7730.6|7724.6|7730.6|7724.6|7731.4|7725.4|7729.4|7723.4|11
1654094230000|2022-06-01 14:37:10|7729.6|7723.6|7727.9|7721.9|7729.8|7723.8|7727.1|7721.1|12
1654094240000|2022-06-01 14:37:20|7726.1|7720.1|7722.4|7716.4|7726.1|7720.1|7721.7|7715.7|13
1654094250000|2022-06-01 14:37:30|7722.6|7716.6|7721.9|7715.9|7723.4|7717.4|7721.7|7715.7|4
1654094260000|2022-06-01 14:37:40|7721.7|7715.7|7722.6|7716.6|7722.6|7716.6|7720.1|7714.1|9
1654094270000|2022-06-01 14:37:50|7722.9|7716.9|7721.7|7715.7|7723.9|7717.9|7721.1|7715.1|9
1654094280000|2022-06-01 14:38:00|7721.9|7715.9|7727.6|7721.6|7727.6|7721.6|7721.9|7715.9|15
1654094290000|2022-06-01 14:38:10|7727.4|7721.4|7731.9|7725.9|7732.4|7726.4|7726.6|7720.6|54
1654094300000|2022-06-01 14:38:20|7731.6|7725.6|7732.4|7726.4|7732.9|7726.9|7730.4|7724.4|41
1654094310000|2022-06-01 14:38:30|7733.9|7727.9|7735.4|7729.4|7736|7730|7733.6|7727.6|37
1654094320000|2022-06-01 14:38:40|7734.9|7728.9|7735.9|7729.9|7735.9|7729.9|7734.1|7728.1|4
1654094330000|2022-06-01 14:38:50|7735.6|7729.6|7736.9|7730.9|7736.9|7730.9|7734.9|7728.9|15
1654094340000|2022-06-01 14:39:00|7737.4|7731.4|7735.1|7729.1|7737.6|7731.6|7734.6|7728.6|14
1654094350000|2022-06-01 14:39:10|7735.3|7729.3|7741.1|7735.1|7741.4|7735.4|7735.3|7729.3|14
1654094360000|2022-06-01 14:39:20|7740.4|7734.4|7738.1|7732.1|7740.4|7734.4|7737.6|7731.6|7
1654094370000|2022-06-01 14:39:30|7732.1|7726.1|7733.6|7727.6|7735.1|7729.1|7732.1|7726.1|60
1654094380000|2022-06-01 14:39:40|7733.4|7727.4|7734.1|7728.1|7734.1|7728.1|7733.1|7727.1|4
1654094390000|2022-06-01 14:39:50|7733.9|7727.9|7733.1|7727.1|7734.4|7728.4|7733.1|7727.1|4
1654094400000|2022-06-01 14:40:00|7733.3|7727.3|7737.6|7731.6|7737.6|7731.6|7733.3|7727.3|60
1654094410000|2022-06-01 14:40:10|7737.9|7731.9|7738.9|7732.9|7739.4|7733.4|7736.9|7730.9|27
1654094420000|2022-06-01 14:40:20|7739.4|7733.4|7737.9|7731.9|7739.9|7733.9|7737.4|7731.4|7
1654094430000|2022-06-01 14:40:30|7738.1|7732.1|7740.8|7734.8|7741.1|7735.1|7738.1|7732.1|6
1654094440000|2022-06-01 14:40:40|7741.1|7735.1|7741.6|7735.6|7741.6|7735.6|7741.1|7735.1|2
1654094450000|2022-06-01 14:40:50|7741.3|7735.3|7745.6|7739.6|7748.8|7742.8|7741.3|7735.3|39
1654094460000|2022-06-01 14:41:00|7745.8|7739.8|7743.3|7737.3|7746.1|7740.1|7742.1|7736.1|10
1654094470000|2022-06-01 14:41:10|7743.1|7737.1|7740.1|7734.1|7743.3|7737.3|7740.1|7734.1|9
1654094480000|2022-06-01 14:41:20|7739.9|7733.9|7734.2|7728.2|7739.9|7733.9|7734.2|7728.2|8
1654094490000|2022-06-01 14:41:30|7734|7728|7731.8|7725.8|7734|7728|7730.8|7724.8|32
1654094500000|2022-06-01 14:41:40|7731.3|7725.3|7728|7722|7731.3|7725.3|7728|7722|4
1654094510000|2022-06-01 14:41:50|7727.8|7721.8|7732.5|7726.5|7736|7730|7727.8|7721.8|17
1654094520000|2022-06-01 14:42:00|7732.2|7726.2|7732.5|7726.5|7732.7|7726.7|7732.2|7726.2|6
1654094530000|2022-06-01 14:42:10|7732.7|7726.7|7730.1|7724.1|7732.7|7726.7|7729.9|7723.9|5
1654094540000|2022-06-01 14:42:20|7729.9|7723.9|7728.3|7722.3|7731.2|7725.2|7727.8|7721.8|17
1654094550000|2022-06-01 14:42:30|7729.3|7723.3|7729.3|7723.3|7730.3|7724.3|7729.3|7723.3|12
1654094560000|2022-06-01 14:42:40|7728.8|7722.8|7730.8|7724.8|7733|7727|7728.3|7722.3|23
1654094570000|2022-06-01 14:42:50|7730.6|7724.6|7730.4|7724.4|7730.8|7724.8|7730.2|7724.2|0
1654094580000|2022-06-01 14:43:00|7729.8|7723.8|7731.5|7725.5|7731.5|7725.5|7728.7|7722.7|17
1654094590000|2022-06-01 14:43:10|7731.2|7725.2|7726|7720|7731.2|7725.2|7723.6|7717.6|68
1654094600000|2022-06-01 14:43:20|7726.4|7720.4|7725.5|7719.5|7726.7|7720.7|7724.5|7718.5|29
1654094610000|2022-06-01 14:43:30|7725.1|7719.1|7734.3|7728.3|7734.3|7728.3|7725.1|7719.1|43
1654094620000|2022-06-01 14:43:40|7734.8|7728.8|7741|7735|7742.1|7736.1|7734.8|7728.8|30
1654094630000|2022-06-01 14:43:50|7741.3|7735.3|7733|7727|7741.8|7735.8|7733|7727|5
1654094640000|2022-06-01 14:44:00|7732.8|7726.8|7730.6|7724.6|7734.1|7728.1|7730.6|7724.6|17
1654094650000|2022-06-01 14:44:10|7730.1|7724.1|7728.3|7722.3|7731.3|7725.3|7728.3|7722.3|3
1654094660000|2022-06-01 14:44:20|7728|7722|7727.5|7721.5|7728|7722|7727.5|7721.5|0
1654094670000|2022-06-01 14:44:30|7727.3|7721.3|7726.3|7720.3|7727.5|7721.5|7725.6|7719.6|10
1654094680000|2022-06-01 14:44:40|7727|7721|7727.8|7721.8|7728.8|7722.8|7727|7721|38
1654094690000|2022-06-01 14:44:50|7729.1|7723.1|7731.3|7725.3|7732.8|7726.8|7729.1|7723.1|6
1654094700000|2022-06-01 14:45:00|7731.1|7725.1|7729.8|7723.8|7732.3|7726.3|7729.5|7723.5|10
1654094710000|2022-06-01 14:45:10|7729.3|7723.3|7727.3|7721.3|7729.8|7723.8|7727.3|7721.3|7
1654094720000|2022-06-01 14:45:20|7726.8|7720.8|7726.8|7720.8|7727.6|7721.6|7726.8|7720.8|24
1654094730000|2022-06-01 14:45:30|7726.5|7720.5|7726.5|7720.5|7726.8|7720.8|7726.3|7720.3|7
1654094740000|2022-06-01 14:45:40|7725.8|7719.8|7722.3|7716.3|7726.3|7720.3|7722.3|7716.3|30
1654094750000|2022-06-01 14:45:50|7722.6|7716.6|7722.1|7716.1|7722.6|7716.6|7721.7|7715.7|17
1654094760000|2022-06-01 14:46:00|7721.9|7715.9|7722.4|7716.4|7722.9|7716.9|7721.2|7715.2|23
1654094770000|2022-06-01 14:46:10|7722.6|7716.6|7724.5|7718.5|7724.5|7718.5|7722.4|7716.4|12
1654094780000|2022-06-01 14:46:20|7724.1|7718.1|7723.5|7717.5|7724.5|7718.5|7723.3|7717.3|4
1654094790000|2022-06-01 14:46:30|7723|7717|7723.5|7717.5|7723.5|7717.5|7723|7717|3
1654094800000|2022-06-01 14:46:40|7723.7|7717.7|7725|7719|7725|7719|7722.8|7716.8|539
1654094810000|2022-06-01 14:46:50|7724.5|7718.5|7725|7719|7725|7719|7723.6|7717.6|32
1654094820000|2022-06-01 14:47:00|7724.5|7718.5|7715.6|7709.6|7724.5|7718.5|7715.6|7709.6|31
1654094830000|2022-06-01 14:47:10|7715.9|7709.9|7719.6|7713.6|7719.8|7713.8|7715.9|7709.9|16
1654094840000|2022-06-01 14:47:20|7719.3|7713.3|7721.1|7715.1|7721.1|7715.1|7719.3|7713.3|6
1654094850000|2022-06-01 14:47:30|7721.4|7715.4|7722.5|7716.5|7722.8|7716.8|7721.4|7715.4|6
1654094860000|2022-06-01 14:47:40|7722.8|7716.8|7734|7728|7734|7728|7722.5|7716.5|18
1654094870000|2022-06-01 14:47:50|7734.3|7728.3|7735|7729|7735.8|7729.8|7731.3|7725.3|13
1654094880000|2022-06-01 14:48:00|7735.8|7729.8|7736.5|7730.5|7736.8|7730.8|7735|7729|17
1654094890000|2022-06-01 14:48:10|7736.2|7730.2|7735|7729|7736.2|7730.2|7735|7729|4
1654094900000|2022-06-01 14:48:20|7734|7728|7734.6|7728.6|7734.8|7728.8|7734|7728|4
1654094910000|2022-06-01 14:48:30|7734.4|7728.4|7729.9|7723.9|7734.4|7728.4|7729.9|7723.9|4
1654094920000|2022-06-01 14:48:40|7729.7|7723.7|7720.7|7714.7|7729.7|7723.7|7720.7|7714.7|12
1654094930000|2022-06-01 14:48:50|7720.5|7714.5|7716.8|7710.8|7720.5|7714.5|7716.8|7710.8|13
1654094940000|2022-06-01 14:49:00|7716.3|7710.3|7718|7712|7718|7712|7716.3|7710.3|17
1654094950000|2022-06-01 14:49:10|7717.7|7711.7|7717|7711|7717.7|7711.7|7716.7|7710.7|50
1654094960000|2022-06-01 14:49:20|7717.5|7711.5|7718.7|7712.7|7719.7|7713.7|7717.2|7711.2|11
1654094970000|2022-06-01 14:49:30|7718.9|7712.9|7720.1|7714.1|7720.5|7714.5|7718.4|7712.4|31
1654094980000|2022-06-01 14:49:40|7719.8|7713.8|7719.6|7713.6|7719.8|7713.8|7718.6|7712.6|7
1654094990000|2022-06-01 14:49:50|7719.4|7713.4|7722.1|7716.1|7722.4|7716.4|7719.4|7713.4|98
1654095000000|2022-06-01 14:50:00|7722.6|7716.6|7727.3|7721.3|7728.1|7722.1|7722.1|7716.1|20
1654095010000|2022-06-01 14:50:10|7727.5|7721.5|7728|7722|7729.8|7723.8|7726.8|7720.8|15
1654095020000|2022-06-01 14:50:20|7734.8|7728.8|7733.7|7727.7|7734.8|7728.8|7733.6|7727.6|31
1654095030000|2022-06-01 14:50:30|7733.4|7727.4|7731.2|7725.2|7733.4|7727.4|7728.4|7722.4|29
1654095040000|2022-06-01 14:50:40|7730.9|7724.9|7732.5|7726.5|7732.5|7726.5|7728.4|7722.4|28
1654095050000|2022-06-01 14:50:50|7733.1|7727.1|7731.5|7725.5|7733.3|7727.3|7731.1|7725.1|34
1654095060000|2022-06-01 14:51:00|7732.1|7726.1|7730.8|7724.8|7732.3|7726.3|7730.8|7724.8|28
1654095070000|2022-06-01 14:51:10|7727.3|7721.3|7727.1|7721.1|7728.3|7722.3|7726.8|7720.8|15
1654095080000|2022-06-01 14:51:20|7726.8|7720.8|7724.4|7718.4|7726.8|7720.8|7724.4|7718.4|11
1654095090000|2022-06-01 14:51:30|7725.4|7719.4|7725|7719|7726.4|7720.4|7724.6|7718.6|9
1654095100000|2022-06-01 14:51:40|7725.3|7719.3|7725|7719|7725.3|7719.3|7724|7718|2
1654095110000|2022-06-01 14:51:50|7724.8|7718.8|7723.3|7717.3|7724.8|7718.8|7723|7717|6
1654095120000|2022-06-01 14:52:00|7723.8|7717.8|7717|7711|7723.8|7717.8|7716.2|7710.2|42
1654095130000|2022-06-01 14:52:10|7717.3|7711.3|7720.8|7714.8|7722|7716|7717.3|7711.3|12
1654095140000|2022-06-01 14:52:20|7720|7714|7720.2|7714.2|7720.5|7714.5|7715.7|7709.7|17
1654095150000|2022-06-01 14:52:30|7720|7714|7716.3|7710.3|7720.5|7714.5|7716|7710|49
1654095160000|2022-06-01 14:52:40|7716.1|7710.1|7717.3|7711.3|7717.8|7711.8|7716.1|7710.1|5
1654095170000|2022-06-01 14:52:50|7717.1|7711.1|7716.9|7710.9|7718.6|7712.6|7716.9|7710.9|4
1654095180000|2022-06-01 14:53:00|7716.6|7710.6|7721|7715|7721|7715|7716.6|7710.6|18
1654095190000|2022-06-01 14:53:10|7720.8|7714.8|7722.2|7716.2|7724.8|7718.8|7720.2|7714.2|20
1654095200000|2022-06-01 14:53:20|7722|7716|7721.3|7715.3|7722.2|7716.2|7719.9|7713.9|24
1654095210000|2022-06-01 14:53:30|7721.6|7715.6|7723.1|7717.1|7723.1|7717.1|7721.3|7715.3|2
1654095220000|2022-06-01 14:53:40|7724.3|7718.3|7720.8|7714.8|7724.3|7718.3|7720.7|7714.7|6
1654095230000|2022-06-01 14:53:50|7721.1|7715.1|7717|7711|7721.1|7715.1|7717|7711|6
1654095240000|2022-06-01 14:54:00|7716.8|7710.8|7716.3|7710.3|7717.3|7711.3|7716.1|7710.1|5
1654095250000|2022-06-01 14:54:10|7716.4|7710.4|7716.2|7710.2|7717.6|7711.6|7715.7|7709.7|8
1654095260000|2022-06-01 14:54:20|7715.9|7709.9|7714.2|7708.2|7716|7710|7714.2|7708.2|32
1654095270000|2022-06-01 14:54:30|7714|7708|7716.3|7710.3|7716.8|7710.8|7714|7708|18
1654095280000|2022-06-01 14:54:40|7715.8|7709.8|7714.3|7708.3|7716.5|7710.5|7713.8|7707.8|23
1654095290000|2022-06-01 14:54:50|7714.1|7708.1|7713.3|7707.3|7714.3|7708.3|7713.3|7707.3|10
1654095300000|2022-06-01 14:55:00|7712.8|7706.8|7711.3|7705.3|7713.3|7707.3|7711.3|7705.3|7
1654095310000|2022-06-01 14:55:10|7711|7705|7709.4|7703.4|7711|7705|7709.1|7703.1|9
1654095320000|2022-06-01 14:55:20|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|2
1654095330000|2022-06-01 14:55:30|||||||||1
1654095340000|2022-06-01 14:55:40|7709.4|7703.4|7707.1|7701.1|7709.4|7703.4|7707.1|7701.1|6
1654095350000|2022-06-01 14:55:50|7706.9|7700.9|7704.3|7698.3|7708.1|7702.1|7704|7698|28
1654095360000|2022-06-01 14:56:00|7704|7698|7702.1|7696.1|7706.4|7700.4|7698.6|7692.6|31
1654095370000|2022-06-01 14:56:10|7702.8|7696.8|7707.1|7701.1|7707.1|7701.1|7702.8|7696.8|24
1654095380000|2022-06-01 14:56:20|7707.3|7701.3|7706.3|7700.3|7707.3|7701.3|7704.6|7698.6|1
1654095390000|2022-06-01 14:56:30|7706.1|7700.1|7705.2|7699.2|7706.1|7700.1|7703.6|7697.6|2
1654095400000|2022-06-01 14:56:40|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.2|7702.2|1
1654095410000|2022-06-01 14:56:50|7708.2|7702.2|7707.6|7701.6|7708.5|7702.5|7707.1|7701.1|11
1654095420000|2022-06-01 14:57:00|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|7707.1|7701.1|4
1654095430000|2022-06-01 14:57:10|7707.1|7701.1|7703.2|7697.2|7707.3|7701.3|7703.2|7697.2|23
1654095440000|2022-06-01 14:57:20|7703.4|7697.4|7700.8|7694.8|7704.7|7698.7|7700.8|7694.8|26
1654095450000|2022-06-01 14:57:30|7700.3|7694.3|7702.9|7696.9|7702.9|7696.9|7699.8|7693.8|12
1654095460000|2022-06-01 14:57:40|7703.2|7697.2|7703.2|7697.2|7703.2|7697.2|7702.7|7696.7|2
1654095470000|2022-06-01 14:57:50|7703.5|7697.5|7703.5|7697.5|7705.4|7699.4|7702.7|7696.7|21
1654095480000|2022-06-01 14:58:00|7704.2|7698.2|7703.9|7697.9|7704.2|7698.2|7703.7|7697.7|4
1654095490000|2022-06-01 14:58:10|7702.9|7696.9|7703.5|7697.5|7704.3|7698.3|7702.6|7696.6|14
1654095500000|2022-06-01 14:58:20|7704.1|7698.1|7703.8|7697.8|7704.1|7698.1|7703.3|7697.3|6
1654095510000|2022-06-01 14:58:30|7704|7698|7704|7698|7704.2|7698.2|7703.8|7697.8|0
1654095520000|2022-06-01 14:58:40|||||||||1
1654095530000|2022-06-01 14:58:50|7703.7|7697.7|7704.7|7698.7|7704.7|7698.7|7702.5|7696.5|11
1654095540000|2022-06-01 14:59:00|7705|7699|7702.4|7696.4|7705.2|7699.2|7701.2|7695.2|22
1654095550000|2022-06-01 14:59:10|7701.9|7695.9|7701.2|7695.2|7701.9|7695.9|7698.6|7692.6|11
1654095560000|2022-06-01 14:59:20|7700.9|7694.9|7701.4|7695.4|7702.2|7696.2|7700.9|7694.9|2
1654095570000|2022-06-01 14:59:30|7701.7|7695.7|7704.7|7698.7|7704.7|7698.7|7701.4|7695.4|16
1654095580000|2022-06-01 14:59:40|7706.4|7700.4|7719.8|7713.8|7720.7|7714.7|7706.4|7700.4|46
1654095590000|2022-06-01 14:59:50|7719.6|7713.6|7716.6|7710.6|7719.8|7713.8|7716.6|7710.6|15
1654095600000|2022-06-01 15:00:00|7716.5|7710.5|7714.4|7708.4|7716.5|7710.5|7713.1|7707.1|23
1654095610000|2022-06-01 15:00:10|7715|7709|7707.8|7701.8|7715.4|7709.4|7706|7700|12
1654095620000|2022-06-01 15:00:20|7708.3|7702.3|7703.8|7697.8|7708.3|7702.3|7703|7697|8
1654095630000|2022-06-01 15:00:30|7704.2|7698.2|7701|7695|7705.8|7699.8|7699.8|7693.8|16
1654095640000|2022-06-01 15:00:40|7700.8|7694.8|7700.3|7694.3|7702.3|7696.3|7699.3|7693.3|11
1654095650000|2022-06-01 15:00:50|7700.8|7694.8|7700.3|7694.3|7701|7695|7699.3|7693.3|4
1654095660000|2022-06-01 15:01:00|7700.5|7694.5|7701.2|7695.2|7701.2|7695.2|7699.8|7693.8|15
1654095670000|2022-06-01 15:01:10|7701.7|7695.7|7702.5|7696.5|7702.5|7696.5|7701.7|7695.7|5
1654095680000|2022-06-01 15:01:20|7701.7|7695.7|7700.2|7694.2|7701.7|7695.7|7700.2|7694.2|10
1654095690000|2022-06-01 15:01:30|7700.5|7694.5|7701.2|7695.2|7701.2|7695.2|7700.2|7694.2|1
1654095700000|2022-06-01 15:01:40|7701.5|7695.5|7702|7696|7704.5|7698.5|7701.5|7695.5|35
1654095710000|2022-06-01 15:01:50|7700.5|7694.5|7697.5|7691.5|7701.5|7695.5|7696.3|7690.3|34
1654095720000|2022-06-01 15:02:00|7697.3|7691.3|7698.6|7692.6|7699.2|7693.2|7697.3|7691.3|15
1654095730000|2022-06-01 15:02:10|7699|7693|7700.4|7694.4|7700.4|7694.4|7699|7693|1
1654095740000|2022-06-01 15:02:20|7699|7693|7702|7696|7703|7697|7698.4|7692.4|18
1654095750000|2022-06-01 15:02:30|7702.3|7696.3|7702.4|7696.4|7702.7|7696.7|7702|7696|1
1654095760000|2022-06-01 15:02:40|7703.4|7697.4|7699.4|7693.4|7703.4|7697.4|7698.9|7692.9|8
1654095770000|2022-06-01 15:02:50|7699.2|7693.2|7699.1|7693.1|7699.9|7693.9|7699.1|7693.1|15
1654095780000|2022-06-01 15:03:00|7699.4|7693.4|7697.1|7691.1|7699.4|7693.4|7695.9|7689.9|37
1654095790000|2022-06-01 15:03:10|7696.9|7690.9|7697.2|7691.2|7697.6|7691.6|7696.6|7690.6|2
1654095800000|2022-06-01 15:03:20|7697.4|7691.4|7699.4|7693.4|7699.4|7693.4|7697.1|7691.1|10
1654095810000|2022-06-01 15:03:30|7699.2|7693.2|7697.4|7691.4|7699.2|7693.2|7697.1|7691.1|0
1654095820000|2022-06-01 15:03:40|7697.2|7691.2|7697.1|7691.1|7697.2|7691.2|7697.1|7691.1|1
1654095830000|2022-06-01 15:03:50|7697.4|7691.4|7696.1|7690.1|7697.4|7691.4|7695.9|7689.9|4
1654095840000|2022-06-01 15:04:00|7696.3|7690.3|7690.4|7684.4|7696.3|7690.3|7690.2|7684.2|16
1654095850000|2022-06-01 15:04:10|7689.9|7683.9|7689.7|7683.7|7690.7|7684.7|7688.9|7682.9|5
1654095860000|2022-06-01 15:04:20|7689.5|7683.5|7683.2|7677.2|7689.5|7683.5|7683.2|7677.2|44
1654095870000|2022-06-01 15:04:30|7682.5|7676.5|7674.5|7668.5|7682.5|7676.5|7674.5|7668.5|14
1654095880000|2022-06-01 15:04:40|7676|7670|7675.2|7669.2|7676.2|7670.2|7673.7|7667.7|10
1654095890000|2022-06-01 15:04:50|7675|7669|7677.5|7671.5|7679.5|7673.5|7675|7669|36
1654095900000|2022-06-01 15:05:00|7677.3|7671.3|7670.7|7664.7|7677.3|7671.3|7668.7|7662.7|26
1654095910000|2022-06-01 15:05:10|7671.2|7665.2|7666.5|7660.5|7671.2|7665.2|7663.8|7657.8|19
1654095920000|2022-06-01 15:05:20|7666.3|7660.3|7669.9|7663.9|7669.9|7663.9|7662|7656|28
1654095930000|2022-06-01 15:05:30|7669.7|7663.7|7666.6|7660.6|7669.7|7663.7|7666.4|7660.4|20
1654095940000|2022-06-01 15:05:40|7666.1|7660.1|7662.4|7656.4|7666.6|7660.6|7662.4|7656.4|7
1654095950000|2022-06-01 15:05:50|7663.9|7657.9|7665.1|7659.1|7666.5|7660.5|7660.5|7654.5|93
1654095960000|2022-06-01 15:06:00|7665.4|7659.4|7671.2|7665.2|7671.2|7665.2|7664.9|7658.9|12
1654095970000|2022-06-01 15:06:10|7672.2|7666.2|7671.9|7665.9|7675.2|7669.2|7671.2|7665.2|14
1654095980000|2022-06-01 15:06:20|7671.6|7665.6|7671.7|7665.7|7672.2|7666.2|7670.2|7664.2|7
1654095990000|2022-06-01 15:06:30|7678.6|7672.6|7680.3|7674.3|7680.5|7674.5|7678.3|7672.3|17
1654096000000|2022-06-01 15:06:40|7680.5|7674.5|7680.5|7674.5|7682.5|7676.5|7679.8|7673.8|28
1654096010000|2022-06-01 15:06:50|7680.7|7674.7|7680.5|7674.5|7681|7675|7679.4|7673.4|24
1654096020000|2022-06-01 15:07:00|7680.8|7674.8|7679.9|7673.9|7683.6|7677.6|7679.1|7673.1|21
1654096030000|2022-06-01 15:07:10|7679.6|7673.6|7681.8|7675.8|7682.8|7676.8|7679.6|7673.6|13
1654096040000|2022-06-01 15:07:20|7682.1|7676.1|7689.7|7683.7|7689.7|7683.7|7680.8|7674.8|18
1654096050000|2022-06-01 15:07:30|7690.2|7684.2|7688.5|7682.5|7690.2|7684.2|7688.5|7682.5|2
1654096060000|2022-06-01 15:07:40|7688.2|7682.2|7688.3|7682.3|7688.9|7682.9|7688.2|7682.2|0
1654096070000|2022-06-01 15:07:50|7688.1|7682.1|7688.1|7682.1|7688.8|7682.8|7688.1|7682.1|3
1654096080000|2022-06-01 15:08:00|7687.9|7681.9|7688.2|7682.2|7688.2|7682.2|7687.6|7681.6|12
1654096090000|2022-06-01 15:08:10|7687.7|7681.7|7696.6|7690.6|7696.6|7690.6|7687.5|7681.5|24
1654096100000|2022-06-01 15:08:20|7696.9|7690.9|7698.6|7692.6|7698.6|7692.6|7696.9|7690.9|4
1654096110000|2022-06-01 15:08:30|7697.8|7691.8|7695.6|7689.6|7697.8|7691.8|7695.6|7689.6|12
1654096120000|2022-06-01 15:08:40|7695.4|7689.4|7700.6|7694.6|7701.3|7695.3|7694.9|7687.7|30
1654096130000|2022-06-01 15:08:50|7700.3|7694.3|7698.3|7692.3|7700.3|7694.3|7697.5|7691.5|15
1654096140000|2022-06-01 15:09:00|7696.8|7690.8|7697.7|7691.7|7699|7693|7695.6|7689.6|26
1654096150000|2022-06-01 15:09:10|7697.2|7691.2|7697.2|7691.2|7697.2|7691.2|7697.2|7691.2|5
1654096160000|2022-06-01 15:09:20|7696.9|7690.9|7694.9|7688.9|7697.2|7691.2|7694.6|7688.6|5
1654096170000|2022-06-01 15:09:30|7693.9|7687.9|7696.7|7690.7|7696.7|7690.7|7693.9|7687.9|6
1654096180000|2022-06-01 15:09:40|7696.5|7690.5|7701.5|7695.5|7701.5|7695.5|7696.5|7690.5|4
1654096190000|2022-06-01 15:09:50|7701.2|7695.2|7701.7|7695.7|7701.9|7695.9|7699.2|7693.2|23
1654096200000|2022-06-01 15:10:00|7701.9|7695.9|7709|7703|7709.3|7703.3|7701.2|7695.2|22
1654096210000|2022-06-01 15:10:10|7709.2|7703.2|7706.2|7700.2|7711|7705|7706.2|7700.2|4
1654096220000|2022-06-01 15:10:20|7705.9|7699.9|7702.9|7696.9|7707.7|7701.7|7702.9|7696.9|8
1654096230000|2022-06-01 15:10:30|7703.4|7697.4|7703.9|7697.9|7703.9|7697.9|7702.6|7696.6|0
1654096240000|2022-06-01 15:10:40|7704.2|7698.2|7706.9|7700.9|7707.4|7701.4|7704.2|7698.2|2
1654096250000|2022-06-01 15:10:50|7707.1|7701.1|7711.6|7705.6|7711.9|7705.9|7706.6|7700.6|25
1654096260000|2022-06-01 15:11:00|7711.4|7705.4|7712.1|7706.1|7712.3|7706.3|7711.4|7705.4|11
1654096270000|2022-06-01 15:11:10|7712.4|7706.4|7714.4|7708.4|7714.4|7708.4|7712.1|7706.1|10
1654096280000|2022-06-01 15:11:20|7714.7|7708.7|7718.6|7712.6|7718.9|7712.9|7714.7|7708.7|5
1654096290000|2022-06-01 15:11:30|7719.2|7713.2|7718.6|7712.6|7719.4|7713.4|7718.4|7712.4|8
1654096300000|2022-06-01 15:11:40|7718.4|7712.4|7716.9|7710.9|7718.4|7712.4|7716.2|7710.2|7
1654096310000|2022-06-01 15:11:50|7717.4|7711.4|7716.9|7710.9|7718.4|7712.4|7716.6|7710.6|5
1654096320000|2022-06-01 15:12:00|7716.3|7710.3|7714.4|7708.4|7716.3|7710.3|7714.4|7708.4|10
1654096330000|2022-06-01 15:12:10|7715.9|7709.9|7715.6|7709.6|7716.4|7710.4|7715.6|7709.6|10
1654096340000|2022-06-01 15:12:20|7715.9|7709.9|7713.2|7707.2|7715.9|7709.9|7710.8|7704.8|14
1654096350000|2022-06-01 15:12:30|7713.5|7707.5|7717.2|7711.2|7717.2|7711.2|7712.7|7706.7|23
1654096360000|2022-06-01 15:12:40|7719|7713|7722.2|7716.2|7722.5|7716.5|7719|7713|19
1654096370000|2022-06-01 15:12:50|7723.9|7717.9|7718.7|7712.7|7723.9|7717.9|7718.7|7712.7|35
1654096380000|2022-06-01 15:13:00|7718.9|7712.9|7718.5|7712.5|7720.3|7714.3|7717.7|7711.7|11
1654096390000|2022-06-01 15:13:10|7718.2|7712.2|7713.3|7707.3|7718.2|7712.2|7713.3|7707.3|8
1654096400000|2022-06-01 15:13:20|7712.5|7706.5|7710.8|7704.8|7712.5|7706.5|7710.8|7704.8|0
1654096410000|2022-06-01 15:13:30|7710.1|7704.1|7706.3|7700.3|7710.1|7704.1|7706.3|7700.3|6
1654096420000|2022-06-01 15:13:40|7705.3|7699.3|7703.6|7697.6|7705.3|7699.3|7703.6|7697.6|49
1654096430000|2022-06-01 15:13:50|7700.7|7694.7|7700.1|7694.1|7701.4|7695.4|7700.1|7694.1|39
1654096440000|2022-06-01 15:14:00|7700.9|7694.9|7701.6|7695.6|7701.6|7695.6|7700.7|7694.7|3
1654096450000|2022-06-01 15:14:10|7701|7695|7695.7|7689.7|7701.1|7695.1|7695.4|7689.4|21
1654096460000|2022-06-01 15:14:20|7695.4|7689.4|7697.4|7691.4|7697.4|7691.4|7695.4|7689.4|8
1654096490000|2022-06-01 15:14:50|7696.9|7690.9|7689.6|7683.6|7697.1|7691.1|7689.6|7683.6|8
1654096500000|2022-06-01 15:15:00|7689.1|7683.1|7693.1|7687.1|7693.1|7687.1|7687.4|7681.4|12
1654096510000|2022-06-01 15:15:10|7693.6|7687.6|7693.6|7687.6|7695.1|7689.1|7693.6|7687.6|3
1654096520000|2022-06-01 15:15:20|7693.3|7687.3|7696.4|7690.4|7696.4|7690.4|7692.6|7686.6|4
1654096530000|2022-06-01 15:15:30|7696.6|7690.6|7695.2|7689.2|7697.9|7691.9|7695.2|7689.2|12
1654096540000|2022-06-01 15:15:40|7695.4|7689.4|7696.1|7690.1|7696.4|7690.4|7695.4|7689.4|1
1654096550000|2022-06-01 15:15:50|7695.6|7689.6|7695|7689|7696.7|7690.7|7695|7689|3
1654096560000|2022-06-01 15:16:00|7695.2|7689.2|7692.9|7686.9|7695.5|7689.5|7692.6|7686.6|7
1654096570000|2022-06-01 15:16:10|7693.5|7687.5|7693.2|7687.2|7693.7|7687.7|7693.2|7687.2|13
1654096580000|2022-06-01 15:16:20|7693.5|7687.5|7694.5|7688.5|7695|7689|7693.2|7687.2|2
1654096590000|2022-06-01 15:16:30|7694.2|7688.2|7693.5|7687.5|7695.2|7689.2|7693.5|7687.5|33
1654096600000|2022-06-01 15:16:40|7693|7687|7692.8|7686.8|7693|7687|7692.3|7686.3|1
1654096610000|2022-06-01 15:16:50|7692.6|7686.6|7692.3|7686.3|7692.8|7686.8|7691.6|7685.6|3
1654096620000|2022-06-01 15:17:00|7692|7686|7692|7686|7692|7686|7691.5|7685.5|3
1654096630000|2022-06-01 15:17:10|7692.4|7686.4|7695.1|7689.1|7695.3|7689.3|7692.4|7686.4|7
1654096640000|2022-06-01 15:17:20|7695.6|7689.6|7698.3|7692.3|7698.8|7692.8|7695.6|7689.6|1
1654096650000|2022-06-01 15:17:30|7698.5|7692.5|7700|7694|7700.3|7694.3|7698.5|7692.5|12
1654096660000|2022-06-01 15:17:40|7700.3|7694.3|7702.2|7696.2|7702.5|7696.5|7700.3|7694.3|31
1654096670000|2022-06-01 15:17:50|7701.5|7695.5|7701.9|7695.9|7701.9|7695.9|7701.5|7695.5|0
1654096680000|2022-06-01 15:18:00|7701.2|7695.2|7708.8|7702.8|7709.8|7703.8|7701|7695|13
1654096690000|2022-06-01 15:18:10|7708.6|7702.6|7708.5|7702.5|7708.8|7702.8|7707.8|7701.8|49
1654096700000|2022-06-01 15:18:20|7708.3|7702.3|7707.8|7701.8|7708.3|7702.3|7706.8|7700.8|2
1654096710000|2022-06-01 15:18:30|7708.6|7702.6|7709.8|7703.8|7710.3|7704.3|7708.6|7702.6|22
1654096720000|2022-06-01 15:18:40|7709.3|7703.3|7708.8|7702.8|7709.3|7703.3|7708.8|7702.8|66
1654096730000|2022-06-01 15:18:50|7708|7702|7706.6|7700.6|7708.3|7702.3|7706.6|7700.6|22
1654096740000|2022-06-01 15:19:00|7706.9|7700.9|7704.8|7698.8|7707.4|7701.4|7704.6|7698.6|35
1654096750000|2022-06-01 15:19:10|7705.6|7699.6|7705.1|7699.1|7705.6|7699.6|7705.1|7699.1|1
1654096760000|2022-06-01 15:19:20|7705.8|7699.8|7709.3|7703.3|7709.3|7703.3|7705.8|7699.8|15
1654096770000|2022-06-01 15:19:30|7708.9|7702.9|7709.3|7703.3|7709.3|7703.3|7708.9|7702.9|2
1654096780000|2022-06-01 15:19:40|7711.1|7705.1|7714.5|7708.5|7714.5|7708.5|7710.8|7704.8|25
1654096790000|2022-06-01 15:19:50|7715|7709|7713.5|7707.5|7716.5|7710.5|7713.5|7707.5|12
1654096800000|2022-06-01 15:20:00|7713.3|7707.3|7710|7704|7713.3|7707.3|7709|7703|8
1654096810000|2022-06-01 15:20:10|7709|7703|7707.5|7701.5|7709.3|7703.3|7707.5|7701.5|3
1654096820000|2022-06-01 15:20:20|7707.2|7701.2|7708|7702|7708|7702|7706.5|7700.5|17
1654096830000|2022-06-01 15:20:30|7709.5|7703.5|7711.5|7705.5|7711.5|7705.5|7709.1|7703.1|13
1654096840000|2022-06-01 15:20:40|7708.5|7702.5|7707|7701|7708.5|7702.5|7706.5|7700.5|3
1654096850000|2022-06-01 15:20:50|7706.6|7700.6|7703.5|7697.5|7706.6|7700.6|7703|7697|12
1654096860000|2022-06-01 15:21:00|7703|7697|7700|7694|7703.5|7697.5|7700|7694|14
1654096870000|2022-06-01 15:21:10|7699.8|7693.8|7702.5|7696.5|7702.5|7696.5|7699.5|7693.5|11
1654096880000|2022-06-01 15:21:20|7702|7696|7702.5|7696.5|7702.5|7696.5|7702|7696|1
1654096890000|2022-06-01 15:21:30|7700.2|7694.2|7699|7693|7700.2|7694.2|7699|7693|8
1654096900000|2022-06-01 15:21:40|7698.7|7692.7|7699.2|7693.2|7699.7|7693.7|7698|7692|30
1654096910000|2022-06-01 15:21:50|7699|7693|7698.4|7692.4|7700.1|7694.1|7698.4|7692.4|25
1654096920000|2022-06-01 15:22:00|||||||||4
1654096930000|2022-06-01 15:22:10|7698.1|7692.1|7695.9|7689.9|7698.1|7692.1|7694.9|7688.9|8
1654096940000|2022-06-01 15:22:20|7696.2|7690.2|7695.7|7689.7|7696.2|7690.2|7694.9|7688.9|9
1654096950000|2022-06-01 15:22:30|7695.5|7689.5|7698.7|7692.7|7698.9|7692.9|7695.5|7689.5|4
1654096960000|2022-06-01 15:22:40|7698.4|7692.4|7698.4|7692.4|7698.9|7692.9|7698.4|7692.4|3
1654096970000|2022-06-01 15:22:50|7698.9|7692.9|7697.9|7691.9|7698.9|7692.9|7697.9|7691.9|4
1654096980000|2022-06-01 15:23:00|7697.5|7691.5|7696.7|7690.7|7698.1|7692.1|7696.6|7690.6|17
1654096990000|2022-06-01 15:23:10|7696.1|7690.1|7694.9|7688.9|7696.1|7690.1|7694.9|7688.9|3
1654097000000|2022-06-01 15:23:20|7695.4|7689.4|7697.4|7691.4|7697.4|7691.4|7695.4|7689.4|8
1654097010000|2022-06-01 15:23:30|7697|7691|7704.4|7698.4|7705.9|7699.9|7696.6|7690.6|32
1654097020000|2022-06-01 15:23:40|7703.9|7697.9|7702.4|7696.4|7704.6|7698.6|7702.4|7696.4|3
1654097030000|2022-06-01 15:23:50|7702.1|7696.1|7701.9|7695.9|7702.6|7696.6|7701.9|7695.9|5
1654097040000|2022-06-01 15:24:00|7700.9|7694.9|7700.9|7694.9|7701.6|7695.6|7700.9|7694.9|20
1654097050000|2022-06-01 15:24:10|7697.9|7691.9|7697.4|7691.4|7697.9|7691.9|7696.9|7690.9|15
1654097060000|2022-06-01 15:24:20|7697.2|7691.2|7696.4|7690.4|7697.2|7691.2|7696.4|7690.4|3
1654097070000|2022-06-01 15:24:30|7696.1|7690.1|7696.4|7690.4|7696.4|7690.4|7695.9|7689.9|14
1654097080000|2022-06-01 15:24:40|7696.2|7690.2|7698.6|7692.6|7699.2|7693.2|7695.9|7689.9|20
1654097090000|2022-06-01 15:24:50|7698.4|7692.4|7696.4|7690.4|7698.4|7692.4|7696.4|7690.4|6
1654097100000|2022-06-01 15:25:00|7696.2|7690.2|7693.4|7687.4|7696.4|7690.4|7693.4|7687.4|28
1654097110000|2022-06-01 15:25:10|7693.7|7687.7|7694.4|7688.4|7695.2|7689.2|7692.6|7686.6|12
1654097120000|2022-06-01 15:25:20|7694.1|7688.1|7697.4|7691.4|7698.4|7692.4|7693.9|7687.9|8
1654097130000|2022-06-01 15:25:30|7697.2|7691.2|7700.1|7694.1|7700.6|7694.6|7697.2|7691.2|5
1654097140000|2022-06-01 15:25:40|7700.4|7694.4|7702.7|7696.7|7702.7|7696.7|7700.1|7694.1|6
1654097150000|2022-06-01 15:25:50|7702.2|7696.2|7701.4|7695.4|7702.4|7696.4|7701.4|7695.4|20
1654097160000|2022-06-01 15:26:00|7699.9|7693.9|7698.9|7692.9|7699.9|7693.9|7697.4|7691.4|9
1654097170000|2022-06-01 15:26:10|7698.7|7692.7|7702.1|7696.1|7702.1|7696.1|7698.4|7692.4|18
1654097180000|2022-06-01 15:26:20|7701.9|7695.9|7701.7|7695.7|7701.9|7695.9|7701.7|7695.7|7
1654097190000|2022-06-01 15:26:30|7701.4|7695.4|7700.7|7694.7|7701.4|7695.4|7700.4|7694.4|3
1654097200000|2022-06-01 15:26:40|7700.6|7694.6|7700.6|7694.6|7700.6|7694.6|7700.6|7694.6|0
1654097210000|2022-06-01 15:26:50|7699.9|7693.9|7699.6|7693.6|7700.4|7694.4|7699.6|7693.6|23
1654097220000|2022-06-01 15:27:00|7699.4|7693.4|7694.9|7688.9|7699.6|7693.6|7694.9|7688.9|19
1654097230000|2022-06-01 15:27:10|7695.1|7689.1|7695.9|7689.9|7696.1|7690.1|7695.1|7689.1|5
1654097240000|2022-06-01 15:27:20|7695.7|7689.7|7697.6|7691.6|7697.9|7691.9|7695.4|7689.4|3
1654097250000|2022-06-01 15:27:30|7697.1|7691.1|7692.4|7686.4|7697.4|7691.4|7691.2|7685.2|13
1654097260000|2022-06-01 15:27:40|7693.4|7687.4|7693.4|7687.4|7694.4|7688.4|7693.4|7687.4|4
1654097270000|2022-06-01 15:27:50|7693.9|7687.9|7693.9|7687.9|7694.4|7688.4|7693.6|7687.6|7
1654097280000|2022-06-01 15:28:00|7694.8|7688.8|7698.1|7692.1|7698.6|7692.6|7694.8|7688.8|11
1654097290000|2022-06-01 15:28:10|7697.9|7691.9|7697.4|7691.4|7697.9|7691.9|7696.1|7690.1|2
1654097300000|2022-06-01 15:28:20|7697.9|7691.9|7696.9|7690.9|7697.9|7691.9|7696.6|7690.6|2
1654097310000|2022-06-01 15:28:30|7696.7|7690.7|7695.6|7689.6|7696.7|7690.7|7695.6|7689.6|2
1654097320000|2022-06-01 15:28:40|7695.3|7689.3|7691.1|7685.1|7695.3|7689.3|7691.1|7685.1|11
1654097330000|2022-06-01 15:28:50|7689.4|7683.4|7684.3|7678.3|7689.4|7683.4|7684.3|7678.3|7
1654097340000|2022-06-01 15:29:00|7685.9|7679.9|7688.4|7682.4|7690.8|7684.8|7685.8|7679.8|19
1654097350000|2022-06-01 15:29:10|7688.6|7682.6|7693.9|7687.9|7694.4|7688.4|7688.6|7682.6|4
1654097360000|2022-06-01 15:29:20|7693.6|7687.6|7695.8|7689.8|7696.2|7690.2|7693.6|7687.6|6
1654097370000|2022-06-01 15:29:30|7696.6|7690.6|7700.1|7694.1|7701.8|7695.8|7696.6|7690.6|20
1654097380000|2022-06-01 15:29:40|7700.3|7694.3|7699.7|7693.7|7700.3|7694.3|7698.4|7692.4|10
1654097390000|2022-06-01 15:29:50|7701.3|7695.3|7705.4|7699.4|7705.7|7699.7|7699.1|7693.1|43
1654097400000|2022-06-01 15:30:00|7705.6|7699.6|7705.1|7699.1|7706.4|7700.4|7704.6|7698.6|11
1654097410000|2022-06-01 15:30:10|7704.6|7698.6|7703.4|7697.4|7704.6|7698.6|7703.1|7697.1|6
1654097420000|2022-06-01 15:30:20|7704.4|7698.4|7710.4|7704.4|7710.4|7704.4|7704.1|7698.1|7
1654097430000|2022-06-01 15:30:30|7710.1|7704.1|7710.4|7704.4|7711.9|7705.9|7708.1|7702.1|6
1654097440000|2022-06-01 15:30:40|7710.8|7704.8|7712.9|7706.9|7714.3|7708.3|7710.1|7704.1|7
1654097450000|2022-06-01 15:30:50|7712.7|7706.7|7716.9|7710.9|7720.4|7714.4|7711.1|7705.1|13
1654097460000|2022-06-01 15:31:00|7717.7|7711.7|7715.7|7709.7|7719.1|7713.1|7715.4|7709.4|15
1654097470000|2022-06-01 15:31:10|7715.4|7709.4|7715.2|7709.2|7716.7|7710.7|7714.9|7708.9|7
1654097480000|2022-06-01 15:31:20|7712.4|7706.4|7713.9|7707.9|7714.7|7708.7|7711.4|7705.4|6
1654097490000|2022-06-01 15:31:30|7713.4|7707.4|7710.4|7704.4|7713.4|7707.4|7710.4|7704.4|2
1654097500000|2022-06-01 15:31:40|7709.4|7703.4|7711.4|7705.4|7715.7|7709.7|7709.4|7703.4|17
1654097510000|2022-06-01 15:31:50|7711.2|7705.2|7709.1|7703.1|7711.9|7705.9|7709.1|7703.1|4
1654097520000|2022-06-01 15:32:00|7709.9|7703.9|7708.7|7702.7|7710.6|7704.6|7708.5|7702.5|6
1654097530000|2022-06-01 15:32:10|7709.2|7703.2|7709.1|7703.1|7709.4|7703.4|7708.9|7702.9|5
1654097540000|2022-06-01 15:32:20|7709.6|7703.6|7708.9|7702.9|7710.7|7704.7|7708.2|7702.2|18
1654097550000|2022-06-01 15:32:30|7709.5|7703.5|7709.4|7703.4|7709.7|7703.7|7709.4|7703.4|5
1654097560000|2022-06-01 15:32:40|7708.7|7702.7|7705.9|7699.9|7708.9|7702.9|7705.9|7699.9|10
1654097570000|2022-06-01 15:32:50|7708.4|7702.4|7710.4|7704.4|7710.9|7704.9|7708.4|7702.4|13
1654097580000|2022-06-01 15:33:00|||||||||1
1654097590000|2022-06-01 15:33:10|7709.4|7703.4|7710.9|7704.9|7710.9|7704.9|7709.2|7703.2|10
1654097600000|2022-06-01 15:33:20|7710.7|7704.7|7713.2|7707.2|7713.2|7707.2|7710.7|7704.7|1
1654097610000|2022-06-01 15:33:30|7713.4|7707.4|7712.9|7706.9|7713.9|7707.9|7712.7|7706.7|9
1654097620000|2022-06-01 15:33:40|7712.7|7706.7|7712.9|7706.9|7712.9|7706.9|7712.7|7706.7|0
1654097630000|2022-06-01 15:33:50|7710.4|7704.4|7709.9|7703.9|7710.4|7704.4|7709.7|7703.7|2
1654097640000|2022-06-01 15:34:00|7709.7|7703.7|7712.9|7706.9|7712.9|7706.9|7709.7|7703.7|9
1654097650000|2022-06-01 15:34:10|7713.1|7707.1|7715.4|7709.4|7716.2|7710.2|7713.1|7707.1|7
1654097660000|2022-06-01 15:34:20|7714.9|7708.9|7714.4|7708.4|7715.4|7709.4|7712.4|7706.4|11
1654097670000|2022-06-01 15:34:30|7714.9|7708.9|7716.9|7710.9|7717.6|7711.6|7714.9|7708.9|2
1654097680000|2022-06-01 15:34:40|7716.6|7710.6|7715.2|7709.2|7716.6|7710.6|7714.9|7708.9|3
1654097690000|2022-06-01 15:34:50|7714.9|7708.9|7711.9|7705.9|7714.9|7708.9|7711.9|7705.9|1
1654097700000|2022-06-01 15:35:00|7711.5|7705.5|7709.4|7703.4|7711.5|7705.5|7709.4|7703.4|2
1654097710000|2022-06-01 15:35:10|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|7709.9|7703.9|3
1654097720000|2022-06-01 15:35:20|7710.2|7704.2|7710.9|7704.9|7711.2|7705.2|7710.2|7704.2|7
1654097730000|2022-06-01 15:35:30|7711.1|7705.1|7712.9|7706.9|7713.4|7707.4|7711.1|7705.1|8
1654097740000|2022-06-01 15:35:40|7712.4|7706.4|7712.9|7706.9|7713.4|7707.4|7711.9|7705.9|1
1654097750000|2022-06-01 15:35:50|7713.2|7707.2|7714.9|7708.9|7715.9|7709.9|7712.9|7706.9|6
1654097760000|2022-06-01 15:36:00|7715.3|7709.3|7713.9|7707.9|7715.9|7709.9|7713.9|7707.9|9
1654097770000|2022-06-01 15:36:10|7715.9|7709.9|7717.9|7711.9|7718.1|7712.1|7715.9|7709.9|5
1654097780000|2022-06-01 15:36:20|7717.7|7711.7|7716.9|7710.9|7717.7|7711.7|7716.4|7710.4|4
1654097790000|2022-06-01 15:36:30|7712.9|7706.9|7709.4|7703.4|7712.9|7706.9|7709.4|7703.4|7
1654097800000|2022-06-01 15:36:40|7707.9|7701.9|7708.9|7702.9|7709.4|7703.4|7707.9|7701.9|6
1654097810000|2022-06-01 15:36:50|7708.4|7702.4|7711.4|7705.4|7711.9|7705.9|7708.4|7702.4|6
1654097820000|2022-06-01 15:37:00|7718.6|7712.6|7719.8|7713.8|7720.3|7714.3|7717.8|7711.8|70
1654097830000|2022-06-01 15:37:10|7719.6|7713.6|7726|7720|7726|7720|7719.3|7713.3|14
1654097840000|2022-06-01 15:37:20|7725.8|7719.8|7731|7725|7732.7|7726.7|7725.8|7719.8|22
1654097850000|2022-06-01 15:37:30|7730.5|7724.5|7727.8|7721.8|7730.5|7724.5|7727.8|7721.8|6
1654097860000|2022-06-01 15:37:40|7728|7722|7728.3|7722.3|7728.3|7722.3|7728|7722|0
1654097870000|2022-06-01 15:37:50|7728.5|7722.5|7729|7723|7732.8|7726.8|7728.5|7722.5|5
1654097880000|2022-06-01 15:38:00|7729.5|7723.5|7736.8|7730.8|7736.8|7730.8|7728.9|7722.9|14
1654097890000|2022-06-01 15:38:10|7736.5|7730.5|7745.8|7739.8|7748.9|7741.5|7735.3|7729.3|20
1654097900000|2022-06-01 15:38:20|7747.5|7741.5|7740.2|7734.2|7747.8|7741.5|7740.2|7734.2|23
1654097910000|2022-06-01 15:38:30|7740.5|7734.5|7741.8|7735.8|7743|7737|7740.5|7734.5|24
1654097920000|2022-06-01 15:38:40|7742.2|7736.2|7748.9|7742.9|7749.2|7743.2|7741.3|7735.3|68
1654097930000|2022-06-01 15:38:50|7749.1|7743.1|7747.7|7741.7|7753.2|7747.2|7747.2|7741.2|11
1654097940000|2022-06-01 15:39:00|7747.4|7741.4|7741.5|7735.5|7747.4|7741.4|7741.5|7735.5|11
1654097950000|2022-06-01 15:39:10|7741.7|7735.7|7745.5|7739.5|7745.5|7739.5|7741.7|7735.7|12
1654097960000|2022-06-01 15:39:20|7745.2|7739.2|7740.9|7734.9|7745.2|7739.2|7740.3|7734.3|5
1654097970000|2022-06-01 15:39:30|7740.7|7734.7|7740.9|7734.9|7741.2|7735.2|7740.2|7734.2|4
1654097980000|2022-06-01 15:39:40|7740.7|7734.7|7738.1|7732.1|7740.7|7734.7|7737.1|7731.1|9
1654097990000|2022-06-01 15:39:50|7737.7|7731.7|7735.6|7729.6|7737.7|7731.7|7735.6|7729.6|4
1654098000000|2022-06-01 15:40:00|7735.3|7729.3|7731.3|7725.3|7735.3|7729.3|7731.3|7725.3|5
1654098010000|2022-06-01 15:40:10|7731.6|7725.6|7727.1|7721.1|7731.6|7725.6|7727.1|7721.1|5
1654098020000|2022-06-01 15:40:20|7726.9|7720.9|7725.8|7719.8|7727.1|7721.1|7725.5|7719.5|1
1654098030000|2022-06-01 15:40:30|7725.6|7719.6|7723.3|7717.3|7725.6|7719.6|7722.8|7716.8|8
1654098040000|2022-06-01 15:40:40|7723.1|7717.1|7721.6|7715.6|7723.1|7717.1|7721.6|7715.6|4
1654098050000|2022-06-01 15:40:50|7721.3|7715.3|7717.8|7711.8|7721.3|7715.3|7717.8|7711.8|7
1654098060000|2022-06-01 15:41:00|7716.1|7710.1|7719.1|7713.1|7719.3|7713.3|7715.8|7709.8|18
1654098070000|2022-06-01 15:41:10|7718.6|7712.6|7722.8|7716.8|7722.8|7716.8|7718.6|7712.6|16
1654098080000|2022-06-01 15:41:20|7723.8|7717.8|7722.8|7716.8|7724.3|7718.3|7722.8|7716.8|8
1654098090000|2022-06-01 15:41:30|7723|7717|7726.3|7720.3|7727.3|7721.3|7723|7717|8
1654098100000|2022-06-01 15:41:40|7726.6|7720.6|7726.6|7720.6|7728.3|7722.3|7726.6|7720.6|3
1654098110000|2022-06-01 15:41:50|7726.3|7720.3|7726.3|7720.3|7726.6|7720.6|7724.3|7718.3|7
1654098120000|2022-06-01 15:42:00|7726.1|7720.1|7723.8|7717.8|7726.3|7720.3|7722.3|7716.3|7
1654098130000|2022-06-01 15:42:10|7724|7718|7725.3|7719.3|7725.8|7719.8|7724|7718|5
1654098140000|2022-06-01 15:42:20|7722.6|7716.6|7725.7|7719.7|7725.7|7719.7|7722.6|7716.6|4
1654098150000|2022-06-01 15:42:30|7725.1|7719.1|7724.3|7718.3|7726.4|7720.4|7723.9|7717.9|3
1654098160000|2022-06-01 15:42:40|7724.1|7718.1|7730.9|7724.9|7730.9|7724.9|7724.1|7718.1|3
1654098170000|2022-06-01 15:42:50|7730|7724|7728.8|7722.8|7730.3|7724.3|7728.3|7722.3|1
1654098180000|2022-06-01 15:43:00|7728.4|7722.4|7728.3|7722.3|7728.6|7722.6|7727.6|7721.6|4
1654098190000|2022-06-01 15:43:10|7729.3|7723.3|7730.8|7724.8|7730.8|7724.8|7729.3|7723.3|5
1654098200000|2022-06-01 15:43:20|7731|7725|7730|7724|7731.3|7725.3|7728.4|7722.4|4
1654098210000|2022-06-01 15:43:30|7729.7|7723.7|7725.9|7719.9|7730|7724|7725.7|7719.7|10
1654098220000|2022-06-01 15:43:40|7724.9|7718.9|7722.4|7716.4|7724.9|7718.9|7722.4|7716.4|4
1654098230000|2022-06-01 15:43:50|7722.2|7716.2|7720.2|7714.2|7722.2|7716.2|7720.2|7714.2|6
1654098240000|2022-06-01 15:44:00|7719.8|7713.8|7717.8|7711.8|7719.8|7713.8|7717.8|7711.8|2
1654098250000|2022-06-01 15:44:10|7717.5|7711.5|7719.2|7713.2|7719.2|7713.2|7716.3|7710.3|12
1654098260000|2022-06-01 15:44:20|7719|7713|7718|7712|7719|7713|7716.8|7710.8|3
1654098270000|2022-06-01 15:44:30|7718.2|7712.2|7718.7|7712.7|7718.7|7712.7|7715.4|7709.4|65
1654098280000|2022-06-01 15:44:40|7719.7|7713.7|7718.3|7712.3|7719.7|7713.7|7716.1|7710.1|26
1654098290000|2022-06-01 15:44:50|7717.6|7711.6|7717.1|7711.1|7717.6|7711.6|7716.6|7710.6|5
1654098300000|2022-06-01 15:45:00|7716.9|7710.9|7721.6|7715.6|7721.6|7715.6|7716.9|7710.9|9
1654098310000|2022-06-01 15:45:10|||||||||5
1654098320000|2022-06-01 15:45:20|7721.1|7715.1|7718.6|7712.6|7721.1|7715.1|7718.6|7712.6|5
1654098330000|2022-06-01 15:45:30|7719.6|7713.6|7718.3|7712.3|7720.1|7714.1|7717.5|7711.5|12
1654098340000|2022-06-01 15:45:40|7718.5|7712.5|7717.8|7711.8|7718.5|7712.5|7717.8|7711.8|0
1654098350000|2022-06-01 15:45:50|7717.6|7711.6|7717.3|7711.3|7717.6|7711.6|7717|7711|0
1654098360000|2022-06-01 15:46:00|7717|7711|7719.7|7713.7|7719.9|7713.9|7716.7|7710.7|14
1654098370000|2022-06-01 15:46:10|7719.9|7713.9|7720.2|7714.2|7720.2|7714.2|7719.2|7713.2|6
1654098380000|2022-06-01 15:46:20|7719.8|7713.8|7720.7|7714.7|7720.7|7714.7|7719.2|7713.2|1
1654098390000|2022-06-01 15:46:30|7721.7|7715.7|7722.4|7716.4|7722.4|7716.4|7721.7|7715.7|5
1654098400000|2022-06-01 15:46:40|7722.2|7716.2|7721.9|7715.9|7722.2|7716.2|7721.9|7715.9|6
1654098410000|2022-06-01 15:46:50|7721.4|7715.4|7718.9|7712.9|7721.4|7715.4|7718.9|7712.9|7
1654098420000|2022-06-01 15:47:00|7718.7|7712.7|7713.9|7707.9|7718.7|7712.7|7713.2|7707.2|10
1654098430000|2022-06-01 15:47:10|7714.7|7708.7|7713.4|7707.4|7714.7|7708.7|7713.4|7707.4|8
1654098440000|2022-06-01 15:47:20|7713.9|7707.9|7709|7703|7713.9|7707.9|7709|7703|27
1654098450000|2022-06-01 15:47:30|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|3
1654098460000|2022-06-01 15:47:40|7708.7|7702.7|7709|7703|7709.5|7703.5|7708.7|7702.7|2
1654098470000|2022-06-01 15:47:50|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|7708.5|7702.5|3
1654098480000|2022-06-01 15:48:00|7708|7702|7708.5|7702.5|7708.5|7702.5|7708|7702|17
1654098490000|2022-06-01 15:48:10|7711.2|7705.2|7712|7706|7712|7706|7711|7705|14
1654098500000|2022-06-01 15:48:20|7711.8|7705.8|7710.8|7704.8|7712|7706|7710.5|7704.5|5
1654098510000|2022-06-01 15:48:30|7711.5|7705.5|7711.6|7705.6|7711.8|7705.8|7711.5|7705.5|1
1654098520000|2022-06-01 15:48:40|7711.3|7705.3|7711|7705|7711.3|7705.3|7711|7705|6
1654098530000|2022-06-01 15:48:50|7711.3|7705.3|7709.6|7703.6|7711.3|7705.3|7709.6|7703.6|3
1654098540000|2022-06-01 15:49:00|7709.3|7703.3|7708.5|7702.5|7709.3|7703.3|7708.5|7702.5|5
1654098550000|2022-06-01 15:49:10|7708.3|7702.3|7708.8|7702.8|7708.8|7702.8|7708|7702|13
1654098560000|2022-06-01 15:49:20|7709.8|7703.8|7710.6|7704.6|7710.8|7704.8|7709.8|7703.8|10
1654098570000|2022-06-01 15:49:30|7712.9|7706.9|7718|7712|7718|7712|7712.9|7706.9|33
1654098580000|2022-06-01 15:49:40|7718.3|7712.3|7718.3|7712.3|7718.8|7712.8|7718|7712|4
1654098590000|2022-06-01 15:49:50|7716.5|7710.5|7716|7710|7716.5|7710.5|7716|7710|3
1654098600000|2022-06-01 15:50:00|7715.7|7709.7|7717.3|7711.3|7717.8|7711.8|7714|7708|8
1654098610000|2022-06-01 15:50:10|7716.7|7710.7|7719.5|7713.5|7719.5|7713.5|7716.7|7710.7|5
1654098620000|2022-06-01 15:50:20|7718.9|7712.9|7719.2|7713.2|7720.6|7714.6|7718.7|7712.7|3
1654098630000|2022-06-01 15:50:30|7719|7713|7718.8|7712.8|7719|7713|7718.8|7712.8|1
1654098640000|2022-06-01 15:50:40|7718.5|7712.5|7718|7712|7719|7713|7716.7|7710.7|19
1654098650000|2022-06-01 15:50:50|7718.2|7712.2|7722.8|7716.8|7723.3|7717.3|7718.2|7712.2|14
1654098660000|2022-06-01 15:51:00|7722.5|7716.5|7722|7716|7722.5|7716.5|7721.5|7715.5|4
1654098670000|2022-06-01 15:51:10|7722.6|7716.6|7722.3|7716.3|7722.6|7716.6|7722.3|7716.3|6
1654098680000|2022-06-01 15:51:20|7722|7716|7720|7714|7722|7716|7720|7714|1
1654098690000|2022-06-01 15:51:30|7720.3|7714.3|7719|7713|7720.3|7714.3|7719|7713|1
1654098700000|2022-06-01 15:51:40|7719.8|7713.8|7719.5|7713.5|7719.8|7713.8|7718.1|7712.1|24
1654098710000|2022-06-01 15:51:50|7719|7713|7718.8|7712.8|7719.5|7713.5|7718.8|7712.8|0
1654098720000|2022-06-01 15:52:00|7718.5|7712.5|7718.5|7712.5|7719.5|7713.5|7718.5|7712.5|2
1654098730000|2022-06-01 15:52:10|7719.3|7713.3|7718.5|7712.5|7719.5|7713.5|7718.5|7712.5|12
1654098740000|2022-06-01 15:52:20|7718.8|7712.8|7714.3|7708.3|7719.1|7713.1|7714.3|7708.3|32
1654098750000|2022-06-01 15:52:30|7713.8|7707.8|7716|7710|7716|7710|7712.3|7706.3|5
1654098760000|2022-06-01 15:52:40|7715.8|7709.8|7715.5|7709.5|7715.8|7709.8|7715.5|7709.5|1
1654098770000|2022-06-01 15:52:50|7717|7711|7716.2|7710.2|7717|7711|7715.2|7709.2|13
1654098780000|2022-06-01 15:53:00|7718.2|7712.2|7718.5|7712.5|7718.5|7712.5|7717.6|7711.6|8
1654098790000|2022-06-01 15:53:10|7718.4|7712.4|7721.8|7715.8|7722.3|7716.3|7718.2|7712.2|4
1654098800000|2022-06-01 15:53:20|7721.5|7715.5|7721.6|7715.6|7724.2|7718.2|7719.3|7713.3|24
1654098810000|2022-06-01 15:53:30|7721.3|7715.3|7721.3|7715.3|7725.1|7719.1|7720.8|7714.8|22
1654098820000|2022-06-01 15:53:40|7721.1|7715.1|7721|7715|7721.3|7715.3|7721|7715|10
1654098830000|2022-06-01 15:53:50|7720.8|7714.8|7720.1|7714.1|7721|7715|7720.1|7714.1|3
1654098840000|2022-06-01 15:54:00|7719.6|7713.6|7731.1|7725.1|7731.1|7725.1|7719.6|7713.6|22
1654098850000|2022-06-01 15:54:10|7731.4|7725.4|7726.3|7720.3|7731.9|7725.9|7726.3|7720.3|9
1654098860000|2022-06-01 15:54:20|7726.4|7720.4|7726.9|7720.9|7728.4|7722.4|7726.4|7720.4|9
1654098870000|2022-06-01 15:54:30|7726.3|7720.3|7730.2|7724.2|7730.2|7724.2|7723.7|7717.7|26
1654098880000|2022-06-01 15:54:40|7731|7725|7726|7720|7731.2|7725.2|7726|7720|9
1654098890000|2022-06-01 15:54:50|7726.5|7720.5|7724.2|7718.2|7726.5|7720.5|7724.2|7718.2|4
1654098900000|2022-06-01 15:55:00|7724.5|7718.5|7723.6|7717.6|7724.7|7718.7|7722.8|7716.8|5
1654098910000|2022-06-01 15:55:10|7724.6|7718.6|7725.1|7719.1|7725.1|7719.1|7723.3|7717.3|8
1654098920000|2022-06-01 15:55:20|7724.9|7718.9|7727.4|7721.4|7728.3|7722.3|7724.8|7718.8|13
1654098930000|2022-06-01 15:55:30|7727.2|7721.2|7724.6|7718.6|7727.2|7721.2|7724.1|7718.1|2
1654098940000|2022-06-01 15:55:40|7724.7|7718.7|7727.4|7721.4|7727.6|7721.6|7724.7|7718.7|7
1654098950000|2022-06-01 15:55:50|7726.8|7720.8|7725.1|7719.1|7728.2|7722.2|7725.1|7719.1|6
1654098960000|2022-06-01 15:56:00|7725.6|7719.6|7727.9|7721.9|7727.9|7721.9|7725.6|7719.6|2
1654098970000|2022-06-01 15:56:10|7727.6|7721.6|7726.3|7720.3|7727.9|7721.9|7725.1|7719.1|12
1654098980000|2022-06-01 15:56:20|7727|7721|7726.5|7720.5|7727|7721|7724.3|7718.3|6
1654098990000|2022-06-01 15:56:30|7726.3|7720.3|7725.3|7719.3|7728|7722|7725.3|7719.3|52
1654099000000|2022-06-01 15:56:40|7725.5|7719.5|7728|7722|7728|7722|7725.5|7719.5|10
1654099010000|2022-06-01 15:56:50|7726.5|7720.5|7724.4|7718.4|7726.5|7720.5|7724.4|7718.4|8
1654099020000|2022-06-01 15:57:00|7724.9|7718.9|7725.4|7719.4|7725.9|7719.9|7724.4|7718.4|7
1654099030000|2022-06-01 15:57:10|7724.9|7718.9|7723.7|7717.7|7725.4|7719.4|7723.7|7717.7|6
1654099040000|2022-06-01 15:57:20|7723.5|7717.5|7723|7717|7724.5|7718.5|7722.3|7716.3|10
1654099050000|2022-06-01 15:57:30|7722.7|7716.7|7721.5|7715.5|7722.7|7716.7|7721.5|7715.5|1
1654099060000|2022-06-01 15:57:40|7721|7715|7720.5|7714.5|7721|7715|7720.2|7714.2|2
1654099070000|2022-06-01 15:57:50|7720.1|7714.1|7718.2|7712.2|7721.9|7715.9|7718.2|7712.2|34
1654099080000|2022-06-01 15:58:00|7718.5|7712.5|7719.2|7713.2|7719.2|7713.2|7717.4|7711.4|9
1654099090000|2022-06-01 15:58:10|7719.5|7713.5|7718.9|7712.9|7720.2|7714.2|7718.8|7712.8|15
1654099100000|2022-06-01 15:58:20|7718.7|7712.7|7718|7712|7718.7|7712.7|7717.5|7711.5|8
1654099110000|2022-06-01 15:58:30|7717.5|7711.5|7717.3|7711.3|7717.5|7711.5|7717.2|7711.2|3
1654099120000|2022-06-01 15:58:40|7717|7711|7716.9|7710.9|7717|7711|7716.8|7710.8|8
1654099130000|2022-06-01 15:58:50|7717.5|7711.5|7716.9|7710.9|7718.3|7712.3|7716.9|7710.9|15
1654099140000|2022-06-01 15:59:00|7716.6|7710.6|7713.4|7707.4|7716.6|7710.6|7713.4|7707.4|3
1654099150000|2022-06-01 15:59:10|7713.6|7707.6|7712.7|7706.7|7713.6|7707.6|7712.7|7706.7|43
1654099160000|2022-06-01 15:59:20|7713.6|7707.6|7714.4|7708.4|7714.4|7708.4|7713.6|7707.6|17
1654099170000|2022-06-01 15:59:30|7714.1|7708.1|7714.1|7708.1|7714.4|7708.4|7714.1|7708.1|11
1654099180000|2022-06-01 15:59:40|7714.4|7708.4|7714.1|7708.1|7714.4|7708.4|7714.1|7708.1|3
1654099190000|2022-06-01 15:59:50|7714.4|7708.4|7717.4|7711.4|7717.7|7711.7|7714.4|7708.4|18
1654099200000|2022-06-01 16:00:00|7716.1|7710.1|7715.4|7709.4|7716.1|7710.1|7714.2|7708.2|6
1654099210000|2022-06-01 16:00:10|7719.3|7713.3|7718.8|7712.8|7719.3|7713.3|7716.6|7710.6|32
1654099220000|2022-06-01 16:00:20|7719.8|7713.8|7718.8|7712.8|7719.8|7713.8|7718.8|7712.8|27
1654099230000|2022-06-01 16:00:30|7718.5|7712.5|7718.8|7712.8|7718.8|7712.8|7718.5|7712.5|6
1654099240000|2022-06-01 16:00:40|7718.5|7712.5|7718|7712|7718.5|7712.5|7718|7712|14
1654099250000|2022-06-01 16:00:50|7718.3|7712.3|7719.7|7713.7|7720.2|7714.2|7718.3|7712.3|21
1654099260000|2022-06-01 16:01:00|7719.4|7713.4|7717.7|7711.7|7719.7|7713.7|7717.3|7711.3|8
1654099270000|2022-06-01 16:01:10|7717.5|7711.5|7717.3|7711.3|7717.5|7711.5|7717.3|7711.3|3
1654099280000|2022-06-01 16:01:20|7717.1|7711.1|7717.6|7711.6|7717.6|7711.6|7717.1|7711.1|25
1654099290000|2022-06-01 16:01:30|7717.3|7711.3|7719.1|7713.1|7719.1|7713.1|7717.3|7711.3|4
1654099300000|2022-06-01 16:01:40|7718.6|7712.6|7717.4|7711.4|7718.6|7712.6|7717.4|7711.4|2
1654099310000|2022-06-01 16:01:50|7716.5|7710.5|7714.8|7708.8|7716.5|7710.5|7714.8|7708.8|7
1654099320000|2022-06-01 16:02:00|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|7714.5|7708.5|0
1654099330000|2022-06-01 16:02:10|7714.2|7708.2|7714|7708|7714.8|7708.8|7714|7708|11
1654099340000|2022-06-01 16:02:20|7713.8|7707.8|7713.8|7707.8|7714.3|7708.3|7713.6|7707.6|4
1654099350000|2022-06-01 16:02:30|7714.1|7708.1|7715.7|7709.7|7716.9|7710.9|7714.1|7708.1|13
1654099360000|2022-06-01 16:02:40|7716|7710|7716.6|7710.6|7716.6|7710.6|7716|7710|0
1654099370000|2022-06-01 16:02:50|7717.1|7711.1|7717.1|7711.1|7717.6|7711.6|7716.8|7710.8|2
1654099380000|2022-06-01 16:03:00|7716.8|7710.8|7717.4|7711.4|7717.4|7711.4|7716.8|7710.8|3
1654099390000|2022-06-01 16:03:10|7717.1|7711.1|7717.7|7711.7|7717.7|7711.7|7717.1|7711.1|9
1654099400000|2022-06-01 16:03:20|7718.8|7712.8|7718.5|7712.5|7718.8|7712.8|7717.1|7711.1|19
1654099410000|2022-06-01 16:03:30|7718.8|7712.8|7717.6|7711.6|7718.8|7712.8|7717.6|7711.6|4
1654099420000|2022-06-01 16:03:40|7717.2|7711.2|7717.1|7711.1|7717.6|7711.6|7717.1|7711.1|1
1654099430000|2022-06-01 16:03:50|7717.4|7711.4|7717.1|7711.1|7717.4|7711.4|7717.1|7711.1|2
1654099440000|2022-06-01 16:04:00|7716.9|7710.9|7717.8|7711.8|7718|7712|7716.9|7710.9|18
1654099450000|2022-06-01 16:04:10|7718.6|7712.6|7717.6|7711.6|7718.6|7712.6|7717.2|7711.2|25
1654099460000|2022-06-01 16:04:20|7717.1|7711.1|7717.1|7711.1|7717.3|7711.3|7716.9|7710.9|3
1654099470000|2022-06-01 16:04:30|7716.9|7710.9|7717.1|7711.1|7717.1|7711.1|7716.9|7710.9|7
1654099480000|2022-06-01 16:04:40|||||||||1
1654099490000|2022-06-01 16:04:50|7717.3|7711.3|7717.1|7711.1|7717.8|7711.8|7717.1|7711.1|14
1654099500000|2022-06-01 16:05:00|7717.2|7711.2|7718.7|7712.7|7718.7|7712.7|7716.7|7710.7|20
1654099510000|2022-06-01 16:05:10|7719.1|7713.1|7720.2|7714.2|7723.2|7717.2|7719.1|7713.1|31
1654099520000|2022-06-01 16:05:20|7720.5|7714.5|7724.1|7718.1|7724.1|7718.1|7720.2|7714.2|10
1654099530000|2022-06-01 16:05:30|7724.3|7718.3|7725.1|7719.1|7726.1|7720.1|7724.3|7718.3|20
1654099540000|2022-06-01 16:05:40|7725.6|7719.6|7725.5|7719.5|7730.7|7724.7|7725.3|7719.3|18
1654099550000|2022-06-01 16:05:50|7725.3|7719.3|7723.3|7717.3|7725.3|7719.3|7722.7|7716.7|9
1654099560000|2022-06-01 16:06:00|7723.1|7717.1|7724.3|7718.3|7725.4|7719.4|7723.1|7717.1|9
1654099570000|2022-06-01 16:06:10|7724.1|7718.1|7723.3|7717.3|7724.1|7718.1|7723.1|7717.1|7
1654099580000|2022-06-01 16:06:20|7723.8|7717.8|7723.8|7717.8|7724.1|7718.1|7723.3|7717.3|6
1654099590000|2022-06-01 16:06:30|7723.3|7717.3|7723.3|7717.3|7723.6|7717.6|7723.3|7717.3|1
1654099600000|2022-06-01 16:06:40|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|2
1654099610000|2022-06-01 16:06:50|7722.6|7716.6|7720.1|7714.1|7722.6|7716.6|7719.8|7713.8|45
1654099620000|2022-06-01 16:07:00|7720.4|7714.4|7717.2|7711.2|7720.4|7714.4|7717.2|7711.2|12
1654099630000|2022-06-01 16:07:10|7717.5|7711.5|7717.2|7711.2|7717.8|7711.8|7717.2|7711.2|3
1654099640000|2022-06-01 16:07:20|7717.5|7711.5|7719.1|7713.1|7719.4|7713.4|7717.5|7711.5|17
1654099650000|2022-06-01 16:07:30|7719.4|7713.4|7719.4|7713.4|7719.7|7713.7|7718.9|7712.9|1
1654099660000|2022-06-01 16:07:40|7719.7|7713.7|7719.7|7713.7|7719.7|7713.7|7719.2|7713.2|1
1654099670000|2022-06-01 16:07:50|7719.2|7713.2|7716.2|7710.2|7719.2|7713.2|7715.7|7709.7|25
1654099680000|2022-06-01 16:08:00|7715.9|7709.9|7715.9|7709.9|7716.2|7710.2|7714.9|7708.9|4
1654099690000|2022-06-01 16:08:10|7714.6|7708.6|7717.9|7711.9|7717.9|7711.9|7714.6|7708.6|19
1654099700000|2022-06-01 16:08:20|7717.6|7711.6|7718.3|7712.3|7718.4|7712.4|7717.6|7711.6|1
1654099710000|2022-06-01 16:08:30|7717.3|7711.3|7718|7712|7718|7712|7717.3|7711.3|4
1654099720000|2022-06-01 16:08:40|7718.4|7712.4|7719.5|7713.5|7719.5|7713.5|7718|7712|1
1654099730000|2022-06-01 16:08:50|7719.4|7713.4|7719.2|7713.2|7719.4|7713.4|7719|7713|4
1654099740000|2022-06-01 16:09:00|7719.5|7713.5|7719.3|7713.3|7719.5|7713.5|7718.6|7712.6|10
1654099750000|2022-06-01 16:09:10|7719.8|7713.8|7722.4|7716.4|7722.6|7716.6|7719.8|7713.8|78
1654099760000|2022-06-01 16:09:20|7722.2|7716.2|7720.2|7714.2|7722.2|7716.2|7719.6|7713.6|3
1654099770000|2022-06-01 16:09:30|7721.3|7715.3|7730.1|7724.1|7730.2|7724.2|7721.3|7715.3|28
1654099780000|2022-06-01 16:09:40|7729.7|7723.7|7728.2|7722.2|7729.7|7723.7|7728.2|7722.2|9
1654099790000|2022-06-01 16:09:50|7727.9|7721.9|7726.9|7720.9|7728.7|7722.7|7726.9|7720.9|10
1654099800000|2022-06-01 16:10:00|7723.8|7717.8|7723.6|7717.6|7724.5|7718.5|7723.6|7717.6|33
1654099810000|2022-06-01 16:10:10|7723.3|7717.3|7723.3|7717.3|7723.6|7717.6|7723.3|7717.3|5
1654099820000|2022-06-01 16:10:20|7728.2|7722.2|7725.6|7719.6|7728.2|7722.2|7725.3|7719.3|22
1654099830000|2022-06-01 16:10:30|7725.8|7719.8|7727.4|7721.4|7727.4|7721.4|7725.3|7719.3|2
1654099840000|2022-06-01 16:10:40|7726.9|7720.9|7726.4|7720.4|7727.4|7721.4|7726.4|7720.4|7
1654099850000|2022-06-01 16:10:50|7725.7|7719.7|7724.7|7718.7|7725.7|7719.7|7724.7|7718.7|6
1654099860000|2022-06-01 16:11:00|7724.4|7718.4|7723.1|7717.1|7724.5|7718.5|7723.1|7717.1|2
1654099870000|2022-06-01 16:11:10|7723.2|7717.2|7722.7|7716.7|7723.2|7717.2|7722.7|7716.7|15
1654099880000|2022-06-01 16:11:20|7722.2|7716.2|7721.7|7715.7|7722.4|7716.4|7721.7|7715.7|38
1654099890000|2022-06-01 16:11:30|||||||||2
1654099900000|2022-06-01 16:11:40|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|4
1654099910000|2022-06-01 16:11:50|7723.5|7717.5|7725.4|7719.4|7726.2|7720.2|7723.5|7717.5|8
1654099920000|2022-06-01 16:12:00|7725.6|7719.6|7724.5|7718.5|7725.6|7719.6|7724.5|7718.5|21
1654099930000|2022-06-01 16:12:10|7724.7|7718.7|7725.5|7719.5|7725.5|7719.5|7724.5|7718.5|2
1654099940000|2022-06-01 16:12:20|7726.9|7720.9|7728.4|7722.4|7728.4|7722.4|7726.9|7720.9|11
1654099950000|2022-06-01 16:12:30|7728.2|7722.2|7725.6|7719.6|7728.2|7722.2|7725.6|7719.6|2
1654099960000|2022-06-01 16:12:40|7726.1|7720.1|7726.1|7720.1|7726.4|7720.4|7726.1|7720.1|5
1654099970000|2022-06-01 16:12:50|7726.4|7720.4|7732.3|7726.3|7733.1|7727.1|7726.4|7720.4|14
1654099980000|2022-06-01 16:13:00|7732.1|7726.1|7729.1|7723.1|7732.3|7726.3|7728.6|7722.6|8
1654099990000|2022-06-01 16:13:10|7729.4|7723.4|7732.9|7726.9|7733.4|7727.4|7729.4|7723.4|11
1654100000000|2022-06-01 16:13:20|7733.1|7727.1|7736.1|7730.1|7736.1|7730.1|7732.6|7726.6|8
1654100010000|2022-06-01 16:13:30|7735.9|7729.9|7735.6|7729.6|7735.9|7729.9|7732.4|7726.4|6
1654100020000|2022-06-01 16:13:40|7735.4|7729.4|7733.9|7727.9|7735.6|7729.6|7733.4|7727.4|26
1654100030000|2022-06-01 16:13:50|7734.4|7728.4|7733.5|7727.5|7734.4|7728.4|7733.5|7727.5|7
1654100040000|2022-06-01 16:14:00|7733.3|7727.3|7732.6|7726.6|7733.7|7727.7|7732.6|7726.6|5
1654100050000|2022-06-01 16:14:10|7732.9|7726.9|7732.9|7726.9|7732.9|7726.9|7732.9|7726.9|2
1654100060000|2022-06-01 16:14:20|7732.1|7726.1|7732.3|7726.3|7732.5|7726.5|7731.3|7725.3|27
1654100070000|2022-06-01 16:14:30|7731.8|7725.8|7731.8|7725.8|7731.8|7725.8|7731.5|7725.5|1
1654100080000|2022-06-01 16:14:40|7732.3|7726.3|7732.9|7726.9|7733.2|7727.2|7732.3|7726.3|4
1654100090000|2022-06-01 16:14:50|7733.2|7727.2|7732.2|7726.2|7733.2|7727.2|7732.2|7726.2|2
1654100100000|2022-06-01 16:15:00|7732.4|7726.4|7731.4|7725.4|7732.4|7726.4|7731.3|7725.3|13
1654100110000|2022-06-01 16:15:10|7731.8|7725.8|7732.8|7726.8|7733.1|7727.1|7731.8|7725.8|4
1654100120000|2022-06-01 16:15:20|7732.6|7726.6|7733.6|7727.6|7733.8|7727.8|7732.1|7726.1|11
1654100130000|2022-06-01 16:15:30|7733.3|7727.3|7733.6|7727.6|7734.1|7728.1|7733.3|7727.3|1
1654100140000|2022-06-01 16:15:40|7732.3|7726.3|7733.8|7727.8|7733.8|7727.8|7731.8|7725.8|6
1654100150000|2022-06-01 16:15:50|7733.5|7727.5|7736.2|7730.2|7736.3|7730.3|7733.5|7727.5|6
1654100160000|2022-06-01 16:16:00|7735.3|7729.3|7733.3|7727.3|7735.7|7729.7|7733.3|7727.3|6
1654100170000|2022-06-01 16:16:10|7733.1|7727.1|7731.8|7725.8|7733.1|7727.1|7731.8|7725.8|4
1654100180000|2022-06-01 16:16:20|7732|7726|7731.8|7725.8|7732|7726|7731.8|7725.8|1
1654100190000|2022-06-01 16:16:30|7731.6|7725.6|7733.1|7727.1|7733.1|7727.1|7731.6|7725.6|3
1654100200000|2022-06-01 16:16:40|7733.4|7727.4|7734.8|7728.8|7736.3|7730.3|7733.4|7727.4|11
1654100210000|2022-06-01 16:16:50|7735.6|7729.6|7741.5|7735.5|7742.4|7736.4|7734.8|7728.8|25
1654100220000|2022-06-01 16:17:00|7740.3|7734.3|7740.1|7734.1|7741|7735|7739|7733|8
1654100230000|2022-06-01 16:17:10|7739.8|7733.8|7737.3|7731.3|7739.8|7733.8|7736.8|7730.8|9
1654100240000|2022-06-01 16:17:20|7736.8|7730.8|7735.8|7729.8|7736.8|7730.8|7735.8|7729.8|6
1654100250000|2022-06-01 16:17:30|7736.1|7730.1|7732.8|7726.8|7736.1|7730.1|7732.8|7726.8|7
1654100260000|2022-06-01 16:17:40|7732.6|7726.6|7732.6|7726.6|7732.6|7726.6|7732.1|7726.1|3
1654100270000|2022-06-01 16:17:50|7732.1|7726.1|7732.1|7726.1|7732.3|7726.3|7731.9|7725.9|2
1654100280000|2022-06-01 16:18:00|7732.6|7726.6|7732.5|7726.5|7733.3|7727.3|7731.4|7725.4|12
1654100290000|2022-06-01 16:18:10|7732.8|7726.8|7732.5|7726.5|7733.3|7727.3|7732.5|7726.5|4
1654100300000|2022-06-01 16:18:20|7732.8|7726.8|7732.8|7726.8|7732.8|7726.8|7732.5|7726.5|1
1654100310000|2022-06-01 16:18:30|7732.3|7726.3|7731.9|7725.9|7732.8|7726.8|7731.6|7725.6|8
1654100320000|2022-06-01 16:18:40|7732.1|7726.1|7731.9|7725.9|7732.3|7726.3|7731.9|7725.9|3
1654100330000|2022-06-01 16:18:50|7732.1|7726.1|7731.6|7725.6|7732.1|7726.1|7731.6|7725.6|51
1654100340000|2022-06-01 16:19:00|7731.4|7725.4|7730.9|7724.9|7731.6|7725.6|7730.9|7724.9|8
1654100350000|2022-06-01 16:19:10|7731.2|7725.2|7731.4|7725.4|7731.6|7725.6|7731.2|7725.2|8
1654100360000|2022-06-01 16:19:20|7731.1|7725.1|7733.2|7727.2|7735.3|7729.3|7731.1|7725.1|27
1654100370000|2022-06-01 16:19:30|7733|7727|7731.8|7725.8|7733|7727|7731.8|7725.8|3
1654100380000|2022-06-01 16:19:40|7732.1|7726.1|7728.3|7722.3|7732.1|7726.1|7728.3|7722.3|20
1654100390000|2022-06-01 16:19:50|7728.1|7722.1|7728.8|7722.8|7729.1|7723.1|7728.1|7722.1|0
1654100400000|2022-06-01 16:20:00|7728.6|7722.6|7728.3|7722.3|7730.8|7724.8|7728.3|7722.3|13
1654100410000|2022-06-01 16:20:10|7728.1|7722.1|7725.3|7719.3|7728.3|7722.3|7725.3|7719.3|18
1654100420000|2022-06-01 16:20:20|7726.3|7720.3|7728.6|7722.6|7728.6|7722.6|7726.3|7720.3|3
1654100430000|2022-06-01 16:20:30|7728.9|7722.9|7728.9|7722.9|7731.6|7725.6|7728.9|7722.9|9
1654100440000|2022-06-01 16:20:40|7728.2|7722.2|7728.1|7722.1|7728.4|7722.4|7727.7|7721.7|2
1654100450000|2022-06-01 16:20:50|7728.7|7722.7|7728.3|7722.3|7730.3|7724.3|7728.3|7722.3|6
1654100460000|2022-06-01 16:21:00|7728.6|7722.6|7729.9|7723.9|7729.9|7723.9|7728.4|7722.4|6
1654100470000|2022-06-01 16:21:10|7730.7|7724.7|7730.1|7724.1|7730.9|7724.9|7729.9|7723.9|8
1654100480000|2022-06-01 16:21:20|7729.9|7723.9|7732.6|7726.6|7732.6|7726.6|7729.9|7723.9|2
1654100490000|2022-06-01 16:21:30|7732.4|7726.4|7731.8|7725.8|7732.4|7726.4|7731.8|7725.8|0
1654100500000|2022-06-01 16:21:40|7733.3|7727.3|7735.1|7729.1|7735.1|7729.1|7733.3|7727.3|10
1654100510000|2022-06-01 16:21:50|7734.6|7728.6|7739.3|7733.3|7739.6|7733.6|7733.9|7727.9|11
1654100520000|2022-06-01 16:22:00|7739.8|7733.8|7740|7734|7740.5|7734.5|7739.5|7733.5|9
1654100530000|2022-06-01 16:22:10|7740.2|7734.2|7742.3|7736.3|7742.6|7736.6|7740.2|7734.2|25
1654100540000|2022-06-01 16:22:20|7742|7736|7739|7733|7742|7736|7738.8|7732.8|18
1654100550000|2022-06-01 16:22:30|7739.1|7733.1|7736.1|7730.1|7739.3|7733.3|7736.1|7730.1|16
1654100560000|2022-06-01 16:22:40|7735.9|7729.9|7734.8|7728.8|7735.9|7729.9|7733.5|7727.5|3
1654100570000|2022-06-01 16:22:50|7734.6|7728.6|7738.3|7732.3|7738.3|7732.3|7734.3|7728.3|4
1654100580000|2022-06-01 16:23:00|7738.1|7732.1|7738.3|7732.3|7738.3|7732.3|7738|7732|7
1654100590000|2022-06-01 16:23:10|7738|7732|7738.3|7732.3|7738.3|7732.3|7738|7732|9
1654100600000|2022-06-01 16:23:20|7738.1|7732.1|7739.3|7733.3|7739.5|7733.5|7738.1|7732.1|6
1654100610000|2022-06-01 16:23:30|7739.1|7733.1|7742.5|7736.5|7742.5|7736.5|7739.1|7733.1|3
1654100620000|2022-06-01 16:23:40|7742.7|7736.7|7742.7|7736.7|7743|7737|7742.3|7736.3|2
1654100630000|2022-06-01 16:23:50|7742.5|7736.5|7742.5|7736.5|7742.7|7736.7|7742.5|7736.5|0
1654100640000|2022-06-01 16:24:00|7740.2|7734.2|7741.9|7735.9|7741.9|7735.9|7740.2|7734.2|10
1654100650000|2022-06-01 16:24:10|||||||||2
1654100660000|2022-06-01 16:24:20|7742.4|7736.4|7741.3|7735.3|7742.4|7736.4|7740.5|7734.5|7
1654100670000|2022-06-01 16:24:30|7741|7735|7741|7735|7741|7735|7741|7735|0
1654100680000|2022-06-01 16:24:40|7741.2|7735.2|7741|7735|7741.2|7735.2|7741|7735|7
1654100690000|2022-06-01 16:24:50|7741.2|7735.2|7748.9|7742.9|7749.4|7743.4|7740.6|7734.6|44
1654100700000|2022-06-01 16:25:00|7749.1|7743.1|7754.4|7748.4|7754.4|7748.4|7749.1|7743.1|10
1654100710000|2022-06-01 16:25:10|7753.9|7747.9|7751.1|7745.1|7754.4|7748.4|7751.1|7745.1|10
1654100720000|2022-06-01 16:25:20|7750.8|7744.8|7751.1|7745.1|7752.3|7746.3|7750.8|7744.8|8
1654100730000|2022-06-01 16:25:30|7751|7745|7754.3|7748.3|7754.3|7748.3|7750.8|7744.8|17
1654100740000|2022-06-01 16:25:40|7753.4|7747.4|7753.7|7747.7|7754.7|7748.7|7753.4|7747.4|5
1654100750000|2022-06-01 16:25:50|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|7752.4|7746.4|6
1654100760000|2022-06-01 16:26:00|7753.1|7747.1|7754.1|7748.1|7754.1|7748.1|7751.1|7745.1|5
1654100770000|2022-06-01 16:26:10|7753.4|7747.4|7756.4|7750.4|7756.4|7750.4|7753.4|7747.4|7
1654100780000|2022-06-01 16:26:20|7756.1|7750.1|7756.2|7750.2|7756.4|7750.4|7755.9|7749.9|2
1654100790000|2022-06-01 16:26:30|7755.6|7749.6|7754.9|7748.9|7755.9|7749.9|7754.9|7748.9|4
1654100800000|2022-06-01 16:26:40|7756.4|7750.4|7757.6|7751.6|7757.6|7751.6|7754.9|7748.9|8
1654100810000|2022-06-01 16:26:50|7758.1|7752.1|7760.9|7754.9|7762.4|7756.4|7758.1|7752.1|10
1654100820000|2022-06-01 16:27:00|7760.8|7754.8|7761.6|7755.6|7761.6|7755.6|7757.8|7751.8|25
1654100830000|2022-06-01 16:27:10|7761.1|7755.1|7761.1|7755.1|7761.8|7755.8|7761.1|7755.1|2
1654100840000|2022-06-01 16:27:20|7760.1|7754.1|7761.6|7755.6|7762.1|7756.1|7758.6|7752.6|16
1654100850000|2022-06-01 16:27:30|7761.3|7755.3|7760.1|7754.1|7761.8|7755.8|7760.1|7754.1|9
1654100860000|2022-06-01 16:27:40|7759.8|7753.8|7758.6|7752.6|7759.8|7753.8|7758.6|7752.6|5
1654100870000|2022-06-01 16:27:50|7759.3|7753.3|7760.5|7754.5|7761.1|7755.1|7758.6|7752.6|13
1654100880000|2022-06-01 16:28:00|7760.2|7754.2|7759.7|7753.7|7760.5|7754.5|7759.1|7753.1|10
1654100890000|2022-06-01 16:28:10|7759.4|7753.4|7761|7755|7761|7755|7759.4|7753.4|9
1654100900000|2022-06-01 16:28:20|7760.8|7754.8|7759.7|7753.7|7760.8|7754.8|7759.7|7753.7|9
1654100910000|2022-06-01 16:28:30|7760|7754|7758.9|7752.9|7760|7754|7757.1|7751.1|29
1654100920000|2022-06-01 16:28:40|7759.2|7753.2|7760.8|7754.8|7761|7755|7759.2|7753.2|3
1654100930000|2022-06-01 16:28:50|7760|7754|7759.5|7753.5|7760|7754|7759.5|7753.5|2
1654100940000|2022-06-01 16:29:00|7759.3|7753.3|7755.1|7749.1|7759.3|7753.3|7755.1|7749.1|16
1654100950000|2022-06-01 16:29:10|7754.6|7748.6|7750.5|7744.5|7754.6|7748.6|7750.5|7744.5|18
1654100960000|2022-06-01 16:29:20|7750.3|7744.3|7750|7744|7750.6|7744.6|7750|7744|3
1654100970000|2022-06-01 16:29:30|7750.3|7744.3|7755.7|7749.7|7755.7|7749.7|7750.3|7744.3|3
1654100980000|2022-06-01 16:29:40|7756.2|7750.2|7760.3|7754.3|7760.3|7754.3|7756.2|7750.2|6
1654100990000|2022-06-01 16:29:50|7760.9|7754.9|7763.7|7757.7|7764.4|7758.4|7760.1|7754.1|19
1654101000000|2022-06-01 16:30:00|7763.9|7757.9|7770.7|7764.7|7771.5|7765.5|7763.9|7757.9|127
1654101010000|2022-06-01 16:30:10|7770.5|7764.5|7773.2|7767.2|7773.5|7767.5|7769.3|7763.3|25
1654101020000|2022-06-01 16:30:20|7772.3|7766.3|7766.6|7760.6|7773.2|7767.2|7766.6|7760.6|12
1654101030000|2022-06-01 16:30:30|7767.2|7761.2|7770.7|7764.7|7770.7|7764.7|7767.2|7761.2|39
1654101040000|2022-06-01 16:30:40|7770.5|7764.5|7770.6|7764.6|7773.8|7767.8|7769.7|7763.7|21
1654101050000|2022-06-01 16:30:50|7770.4|7764.4|7769.2|7763.2|7770.4|7764.4|7768.9|7762.9|2
1654101060000|2022-06-01 16:31:00|7767.8|7761.8|7766.7|7760.7|7768.1|7762.1|7765.4|7759.4|9
1654101070000|2022-06-01 16:31:10|7768.4|7762.4|7768.9|7762.9|7769.7|7763.7|7768.2|7762.2|18
1654101080000|2022-06-01 16:31:20|7769.6|7763.6|7769.1|7763.1|7769.6|7763.6|7768.8|7762.8|2
1654101090000|2022-06-01 16:31:30|7769.4|7763.4|7769.1|7763.1|7769.8|7763.8|7769.1|7763.1|7
1654101100000|2022-06-01 16:31:40|7768.9|7762.9|7772.7|7766.7|7773.2|7767.2|7768.9|7762.9|19
1654101110000|2022-06-01 16:31:50|7773|7767|7775.5|7769.5|7775.5|7769.5|7773|7767|35
1654101120000|2022-06-01 16:32:00|7775.2|7769.2|7773.2|7767.2|7775.2|7769.2|7773.2|7767.2|14
1654101130000|2022-06-01 16:32:10|7773|7767|7772.9|7766.9|7773|7767|7772|7766|11
1654101140000|2022-06-01 16:32:20|7772.7|7766.7|7772.4|7766.4|7772.7|7766.7|7772.2|7766.2|11
1654101150000|2022-06-01 16:32:30|7772.1|7766.1|7779|7773|7781.4|7775.4|7772.1|7766.1|15
1654101160000|2022-06-01 16:32:40|7778.8|7772.8|7779.4|7773.4|7779.4|7773.4|7773.3|7767.3|36
1654101170000|2022-06-01 16:32:50|7778.9|7772.9|7778.1|7772.1|7779.4|7773.4|7777.5|7771.5|20
1654101180000|2022-06-01 16:33:00|7778.8|7772.8|7775.3|7769.3|7778.8|7772.8|7773.6|7767.6|19
1654101190000|2022-06-01 16:33:10|7776.5|7770.5|7776.2|7770.2|7776.5|7770.5|7775.5|7769.5|10
1654101200000|2022-06-01 16:33:20|7775|7769|7777|7771|7777.3|7771.3|7775|7769|5
1654101210000|2022-06-01 16:33:30|7776.8|7770.8|7774.5|7768.5|7776.8|7770.8|7774|7768|5
1654101220000|2022-06-01 16:33:40|7774.9|7768.9|7774.3|7768.3|7775.7|7769.7|7774.3|7768.3|6
1654101230000|2022-06-01 16:33:50|7774|7768|7775|7769|7775.5|7769.5|7774|7768|5
1654101240000|2022-06-01 16:34:00|7774.7|7768.7|7775.1|7769.1|7775.6|7769.6|7774.2|7768.2|10
1654101250000|2022-06-01 16:34:10|7775.2|7769.2|7775.7|7769.7|7775.7|7769.7|7774.5|7768.5|11
1654101260000|2022-06-01 16:34:20|7775.2|7769.2|7776.7|7770.7|7776.7|7770.7|7775|7769|5
1654101270000|2022-06-01 16:34:30|7777.3|7771.3|7779.1|7773.1|7780.1|7774.1|7777.3|7771.3|11
1654101280000|2022-06-01 16:34:40|7778.5|7772.5|7777.5|7771.5|7778.5|7772.5|7777.2|7771.2|5
1654101290000|2022-06-01 16:34:50|7777.7|7771.7|7779.5|7773.5|7779.8|7773.8|7777.5|7771.5|7
1654101300000|2022-06-01 16:35:00|7779.2|7773.2|7777.8|7771.8|7779.8|7773.8|7777|7771|3
1654101310000|2022-06-01 16:35:10|7777.3|7771.3|7778.8|7772.8|7779.5|7773.5|7777.3|7771.3|7
1654101320000|2022-06-01 16:35:20|7778|7772|7777.5|7771.5|7778|7772|7777.3|7771.3|3
1654101330000|2022-06-01 16:35:30|7775.5|7769.5|7777|7771|7777.7|7771.7|7775.5|7769.5|26
1654101340000|2022-06-01 16:35:40|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|5
1654101350000|2022-06-01 16:35:50|7777.2|7771.2|7777.7|7771.7|7778.2|7772.2|7777.2|7771.2|12
1654101360000|2022-06-01 16:36:00|7777.9|7771.9|7778|7772|7778.2|7772.2|7776.7|7770.7|11
1654101370000|2022-06-01 16:36:10|7778.2|7772.2|7781.4|7775.4|7781.4|7775.4|7778|7772|9
1654101380000|2022-06-01 16:36:20|7781.1|7775.1|7785.3|7779.3|7785.3|7779.3|7781.1|7775.1|12
1654101390000|2022-06-01 16:36:30|7785.6|7779.6|7779|7773|7785.6|7779.6|7779|7773|16
1654101400000|2022-06-01 16:36:40|7778.7|7772.7|7780.1|7774.1|7780.6|7774.6|7778.7|7772.7|14
1654101410000|2022-06-01 16:36:50|7779.8|7773.8|7779.8|7773.8|7780.6|7774.6|7779.8|7773.8|0
1654101420000|2022-06-01 16:37:00|7778.6|7772.6|7778.4|7772.4|7778.6|7772.6|7777.9|7771.9|10
1654101430000|2022-06-01 16:37:10|7778.2|7772.2|7779.1|7773.1|7779.1|7773.1|7777.9|7771.9|9
1654101440000|2022-06-01 16:37:20|7778.8|7772.8|7776.2|7770.2|7779.1|7773.1|7776.2|7770.2|3
1654101450000|2022-06-01 16:37:30|7776.5|7770.5|7777.7|7771.7|7778.1|7772.1|7776.5|7770.5|7
1654101460000|2022-06-01 16:37:40|7777.5|7771.5|7778.1|7772.1|7778.4|7772.4|7777.5|7771.5|7
1654101470000|2022-06-01 16:37:50|7778.3|7772.3|7776.5|7770.5|7779.8|7773.8|7776.5|7770.5|15
1654101480000|2022-06-01 16:38:00|7775.8|7769.8|7776.3|7770.3|7776.9|7770.9|7775.8|7769.8|9
1654101490000|2022-06-01 16:38:10|7776|7770|7775.8|7769.8|7776|7770|7775.6|7769.6|10
1654101500000|2022-06-01 16:38:20|7776.6|7770.6|7777.2|7771.2|7777.4|7771.4|7776.6|7770.6|9
1654101510000|2022-06-01 16:38:30|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|10
1654101520000|2022-06-01 16:38:40|7776.7|7770.7|7777.9|7771.9|7778.4|7772.4|7776.7|7770.7|1
1654101530000|2022-06-01 16:38:50|7778.6|7772.6|7778.1|7772.1|7778.6|7772.6|7778.1|7772.1|4
1654101540000|2022-06-01 16:39:00|7778.9|7772.9|7782.3|7776.3|7782.3|7776.3|7778.1|7772.1|19
1654101550000|2022-06-01 16:39:10|7782|7776|7781.7|7775.7|7784|7778|7781.6|7775.6|5
1654101560000|2022-06-01 16:39:20|7781.3|7775.3|7781|7775|7781.3|7775.3|7781|7775|0
1654101570000|2022-06-01 16:39:30|7780.8|7774.8|7779.7|7773.7|7781.2|7775.2|7779.7|7773.7|5
1654101580000|2022-06-01 16:39:40|7777.6|7771.6|7781.1|7775.1|7781.4|7775.4|7777.6|7771.6|15
1654101590000|2022-06-01 16:39:50|7781.4|7775.4|7781.1|7775.1|7781.4|7775.4|7781.1|7775.1|0
1654101600000|2022-06-01 16:40:00|7780.9|7774.9|7779.9|7773.9|7780.9|7774.9|7779.9|7773.9|1
1654101610000|2022-06-01 16:40:10|7779.6|7773.6|7780.9|7774.9|7781.2|7775.2|7779.1|7773.1|4
1654101620000|2022-06-01 16:40:20|7781.3|7775.3|7781.6|7775.6|7782.9|7776.9|7781.3|7775.3|6
1654101630000|2022-06-01 16:40:30|7781.4|7775.4|7781.6|7775.6|7781.9|7775.9|7781.1|7775.1|6
1654101640000|2022-06-01 16:40:40|7780.8|7774.8|7779.9|7773.9|7782.1|7776.1|7779.5|7773.5|6
1654101650000|2022-06-01 16:40:50|7779.7|7773.7|7779|7773|7780|7774|7779|7773|2
1654101660000|2022-06-01 16:41:00|7778.9|7772.9|7778.2|7772.2|7778.9|7772.9|7778|7772|4
1654101670000|2022-06-01 16:41:10|7778|7772|7777.8|7771.8|7778|7772|7777.8|7771.8|4
1654101680000|2022-06-01 16:41:20|7778.4|7772.4|7779.9|7773.9|7779.9|7773.9|7778.4|7772.4|7
1654101690000|2022-06-01 16:41:30|7781.6|7775.6|7784.9|7778.9|7785.4|7779.4|7781.6|7775.6|8
1654101700000|2022-06-01 16:41:40|7785.4|7779.4|7786.1|7780.1|7789.8|7783.8|7785.4|7779.4|19
1654101710000|2022-06-01 16:41:50|7785.9|7779.9|7786.1|7780.1|7786.1|7780.1|7784.6|7778.6|1
1654101720000|2022-06-01 16:42:00|7786.3|7780.3|7783.5|7777.5|7786.3|7780.3|7781.1|7775.1|18
1654101730000|2022-06-01 16:42:10|7783.7|7777.7|7784|7778|7784.2|7778.2|7783.2|7777.2|9
1654101740000|2022-06-01 16:42:20|7783.8|7777.8|7783.3|7777.3|7783.8|7777.8|7783.3|7777.3|4
1654101750000|2022-06-01 16:42:30|7782|7776|7779.7|7773.7|7782.3|7776.3|7779.6|7773.6|10
1654101760000|2022-06-01 16:42:40|7779.4|7773.4|7777.9|7771.9|7779.4|7773.4|7777.9|7771.9|3
1654101770000|2022-06-01 16:42:50|7777.7|7771.7|7777.4|7771.4|7778.9|7772.9|7777.4|7771.4|8
1654101780000|2022-06-01 16:43:00|7777.8|7771.8|7777.4|7771.4|7777.8|7771.8|7776.4|7770.4|6
1654101790000|2022-06-01 16:43:10|7776.9|7770.9|7777.4|7771.4|7777.4|7771.4|7776.9|7770.9|6
1654101800000|2022-06-01 16:43:20|7776.9|7770.9|7773|7767|7776.9|7770.9|7771.9|7765.9|49
1654101810000|2022-06-01 16:43:30|7772.8|7766.8|7779.5|7773.5|7779.5|7773.5|7772.4|7766.4|66
1654101820000|2022-06-01 16:43:40|7782.4|7776.4|7783.4|7777.4|7785.6|7779.6|7782.4|7776.4|60
1654101830000|2022-06-01 16:43:50|7781.5|7775.5|7779.8|7773.8|7781.6|7775.6|7779.8|7773.8|19
1654101840000|2022-06-01 16:44:00|7779.6|7773.6|7776.9|7770.9|7779.9|7773.9|7775.4|7769.4|9
1654101850000|2022-06-01 16:44:10|7776.7|7770.7|7777.2|7771.2|7777.2|7771.2|7775.7|7769.7|4
1654101860000|2022-06-01 16:44:20|7777.9|7771.9|7777.2|7771.2|7777.9|7771.9|7777.2|7771.2|1
1654101880000|2022-06-01 16:44:40|7777.4|7771.4|7778.2|7772.2|7778.2|7772.2|7777.4|7771.4|2
1654101890000|2022-06-01 16:44:50|7780|7774|7786.1|7780.1|7786.2|7780.2|7780|7774|18
1654101900000|2022-06-01 16:45:00|7785.8|7779.8|7781.8|7775.8|7785.8|7779.8|7781.8|7775.8|4
1654101910000|2022-06-01 16:45:10|7781.3|7775.3|7784.6|7778.6|7784.6|7778.6|7781.3|7775.3|5
1654101920000|2022-06-01 16:45:20|7784.1|7778.1|7783.3|7777.3|7784.1|7778.1|7783.3|7777.3|1
1654101930000|2022-06-01 16:45:30|7784.1|7778.1|7785.5|7779.5|7785.5|7779.5|7783.5|7777.5|7
1654101940000|2022-06-01 16:45:40|7785|7779|7783|7777|7785.5|7779.5|7783|7777|3
1654101950000|2022-06-01 16:45:50|7783.5|7777.5|7781.5|7775.5|7783.5|7777.5|7781.5|7775.5|6
1654101960000|2022-06-01 16:46:00|7781.2|7775.2|7781.2|7775.2|7781.5|7775.5|7779.5|7773.5|8
1654101970000|2022-06-01 16:46:10|7781.5|7775.5|7778.5|7772.5|7781.5|7775.5|7778.5|7772.5|13
1654101980000|2022-06-01 16:46:20|7778.8|7772.8|7780.6|7774.6|7780.6|7774.6|7778.5|7772.5|1
1654101990000|2022-06-01 16:46:30|7780.3|7774.3|7781.1|7775.1|7781.1|7775.1|7780.3|7774.3|0
1654102000000|2022-06-01 16:46:40|7781.5|7775.5|7779.3|7773.3|7782.6|7776.6|7779.3|7773.3|6
1654102010000|2022-06-01 16:46:50|7779.1|7773.1|7777.5|7771.5|7779.1|7773.1|7777.5|7771.5|9
1654102020000|2022-06-01 16:47:00|7777.3|7771.3|7781|7775|7781|7775|7775.5|7769.5|16
1654102030000|2022-06-01 16:47:10|7780.5|7774.5|7776.5|7770.5|7780.5|7774.5|7776.5|7770.5|4
1654102040000|2022-06-01 16:47:20|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|0
1654102050000|2022-06-01 16:47:30|7776|7770|7772.1|7766.1|7776.2|7770.2|7771.2|7765.2|2
1654102060000|2022-06-01 16:47:40|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|0
1654102070000|2022-06-01 16:47:50|7776.3|7770.3|7772.5|7766.5|7776.3|7770.3|7772.5|7766.5|5
1654102080000|2022-06-01 16:48:00|7772.2|7766.2|7771.5|7765.5|7772.2|7766.2|7770|7764|1
1654102090000|2022-06-01 16:48:10|7770.5|7764.5|7771|7765|7771|7765|7770.5|7764.5|4
1654102100000|2022-06-01 16:48:20|7770.8|7764.8|7769|7763|7770.8|7764.8|7768.8|7762.8|9
1654102110000|2022-06-01 16:48:30|7768.8|7762.8|7769|7763|7770|7764|7768.8|7762.8|2
1654102120000|2022-06-01 16:48:40|7769.3|7763.3|7773.6|7767.6|7776.4|7770.4|7769.3|7763.3|13
1654102130000|2022-06-01 16:48:50|7774.1|7768.1|7772.3|7766.3|7774.6|7768.6|7770.8|7764.8|10
1654102140000|2022-06-01 16:49:00|7772.1|7766.1|7771|7765|7772.3|7766.3|7770.5|7764.5|2
1654102150000|2022-06-01 16:49:10|7771.1|7765.1|7770.3|7764.3|7771.1|7765.1|7769.3|7763.3|10
1654102160000|2022-06-01 16:49:20|7769.8|7763.8|7769.8|7763.8|7770.5|7764.5|7769.8|7763.8|4
1654102170000|2022-06-01 16:49:30|7770.3|7764.3|7770.3|7764.3|7770.8|7764.8|7769.8|7763.8|0
1654102180000|2022-06-01 16:49:40|7770.1|7764.1|7769.5|7763.5|7770.3|7764.3|7769.5|7763.5|4
1654102190000|2022-06-01 16:49:50|7769.3|7763.3|7769.5|7763.5|7770.5|7764.5|7769|7763|3
1654102200000|2022-06-01 16:50:00|7769|7763|7770.5|7764.5|7771.5|7765.5|7769|7763|22
1654102210000|2022-06-01 16:50:10|7770|7764|7770|7764|7770.6|7764.6|7770|7764|9
1654102220000|2022-06-01 16:50:20|7770.2|7764.2|7770|7764|7770.5|7764.5|7770|7764|1
1654102230000|2022-06-01 16:50:30|7769.5|7763.5|7767.8|7761.8|7769.5|7763.5|7767.8|7761.8|11
1654102240000|2022-06-01 16:50:40|7765.1|7759.1|7765.4|7759.4|7766.4|7760.4|7764.9|7758.9|21
1654102250000|2022-06-01 16:50:50|7765.1|7759.1|7760.6|7754.6|7765.1|7759.1|7760.6|7754.6|3
1654102260000|2022-06-01 16:51:00|7760.3|7754.3|7760.6|7754.6|7760.6|7754.6|7759.6|7753.6|3
1654102270000|2022-06-01 16:51:10|7760.3|7754.3|7759.8|7753.8|7760.3|7754.3|7759.8|7753.8|20
1654102280000|2022-06-01 16:51:20|7759.6|7753.6|7756.3|7750.3|7759.6|7753.6|7756.3|7750.3|36
1654102290000|2022-06-01 16:51:30|7754.6|7748.6|7750.8|7744.8|7754.6|7748.6|7750.6|7744.6|14
1654102300000|2022-06-01 16:51:40|7750.6|7744.6|7754.6|7748.6|7754.6|7748.6|7750.6|7744.6|22
1654102310000|2022-06-01 16:51:50|7754.3|7748.3|7755.8|7749.8|7756.8|7750.8|7754.3|7748.3|10
1654102320000|2022-06-01 16:52:00|7756.6|7750.6|7755.8|7749.8|7756.6|7750.6|7755.6|7749.6|1
1654102330000|2022-06-01 16:52:10|7755.6|7749.6|7755.3|7749.3|7755.6|7749.6|7755.3|7749.3|13
1654102340000|2022-06-01 16:52:20|7755|7749|7752|7746|7755|7749|7749.8|7743.8|18
1654102350000|2022-06-01 16:52:30|7749.8|7743.8|7752.3|7746.3|7752.3|7746.3|7745|7739|23
1654102360000|2022-06-01 16:52:40|7753.6|7747.6|7754.6|7748.6|7754.6|7748.6|7753.3|7747.3|6
1654102370000|2022-06-01 16:52:50|7754.8|7748.8|7755.1|7749.1|7756.8|7750.8|7754.8|7748.8|6
1654102380000|2022-06-01 16:53:00|7754.8|7748.8|7759|7753|7759|7753|7754.6|7748.6|17
1654102390000|2022-06-01 16:53:10|7759.3|7753.3|7761.9|7755.9|7762.4|7756.4|7759.3|7753.3|12
1654102400000|2022-06-01 16:53:20|7761.4|7755.4|7761.9|7755.9|7761.9|7755.9|7760.1|7754.1|3
1654102410000|2022-06-01 16:53:30|7760.9|7754.9|7761.9|7755.9|7761.9|7755.9|7760.9|7754.9|0
1654102420000|2022-06-01 16:53:40|7760.7|7754.7|7761.4|7755.4|7761.4|7755.4|7760.7|7754.7|3
1654102430000|2022-06-01 16:53:50|7763.4|7757.4|7767.9|7761.9|7768.1|7762.1|7763.4|7757.4|4
1654102440000|2022-06-01 16:54:00|7767.6|7761.6|7770.7|7764.7|7771.1|7765.1|7767.4|7761.4|19
1654102450000|2022-06-01 16:54:10|7770.9|7764.9|7773.1|7767.1|7773.3|7767.3|7770.9|7764.9|4
1654102460000|2022-06-01 16:54:20|7772.9|7766.9|7774.4|7768.4|7775.8|7769.8|7772.4|7766.4|8
1654102470000|2022-06-01 16:54:30|7770.9|7764.9|7769.3|7763.3|7771.1|7765.1|7769.3|7763.3|3
1654102480000|2022-06-01 16:54:40|7769.1|7763.1|7769.4|7763.4|7769.8|7763.8|7768.8|7762.8|3
1654102490000|2022-06-01 16:54:50|7769.9|7763.9|7769.4|7763.4|7770.7|7764.7|7769.4|7763.4|2
1654102500000|2022-06-01 16:55:00|7769.7|7763.7|7767.3|7761.3|7769.7|7763.7|7767.3|7761.3|4
1654102510000|2022-06-01 16:55:10|7767.5|7761.5|7767.8|7761.8|7767.8|7761.8|7767.5|7761.5|7
1654102520000|2022-06-01 16:55:20|7767|7761|7767.5|7761.5|7767.5|7761.5|7767|7761|1
1654102530000|2022-06-01 16:55:30|7767.2|7761.2|7768.2|7762.2|7768.2|7762.2|7766.9|7760.9|3
1654102540000|2022-06-01 16:55:40|7768.4|7762.4|7769.7|7763.7|7769.7|7763.7|7768.4|7762.4|5
1654102550000|2022-06-01 16:55:50|7769.5|7763.5|7769.4|7763.4|7769.7|7763.7|7769.2|7763.2|5
1654102560000|2022-06-01 16:56:00|7769.2|7763.2|7768.6|7762.6|7769.2|7763.2|7768.4|7762.4|2
1654102570000|2022-06-01 16:56:10|7768.4|7762.4|7767.2|7761.2|7768.6|7762.6|7767|7761|8
1654102580000|2022-06-01 16:56:20|7766.9|7760.9|7766.2|7760.2|7766.9|7760.9|7766|7760|4
1654102590000|2022-06-01 16:56:30|7766.4|7760.4|7766.7|7760.7|7766.7|7760.7|7765.4|7759.4|7
1654102600000|2022-06-01 16:56:40|7767|7761|7769.4|7763.4|7770.1|7764.1|7766.7|7760.7|11
1654102610000|2022-06-01 16:56:50|7770|7764|7774.7|7768.7|7774.7|7768.7|7770|7764|13
1654102620000|2022-06-01 16:57:00|7774.5|7768.5|7774.7|7768.7|7774.7|7768.7|7773.7|7767.7|7
1654102630000|2022-06-01 16:57:10|7775|7769|7771.2|7765.2|7775|7769|7771.2|7765.2|12
1654102640000|2022-06-01 16:57:20|7771.7|7765.7|7770.7|7764.7|7772|7766|7770.7|7764.7|1
1654102650000|2022-06-01 16:57:30|7771.2|7765.2|7770.9|7764.9|7771.5|7765.5|7769.7|7763.7|4
1654102660000|2022-06-01 16:57:40|7770.7|7764.7|7769.2|7763.2|7770.7|7764.7|7768.9|7762.9|17
1654102670000|2022-06-01 16:57:50|7769|7763|7769|7763|7772.3|7766.3|7769|7763|9
1654102680000|2022-06-01 16:58:00|7767.3|7761.3|7766.2|7760.2|7767.3|7761.3|7765.7|7759.7|4
1654102690000|2022-06-01 16:58:10|7766|7760|7768.6|7762.6|7768.6|7762.6|7765.4|7759.4|37
1654102700000|2022-06-01 16:58:20|7768.3|7762.3|7767.4|7761.4|7768.3|7762.3|7766.2|7760.2|2
1654102710000|2022-06-01 16:58:30|7768.2|7762.2|7767.2|7761.2|7768.2|7762.2|7767.2|7761.2|4
1654102720000|2022-06-01 16:58:40|7766.9|7760.9|7766.9|7760.9|7766.9|7760.9|7766.9|7760.9|3
1654102730000|2022-06-01 16:58:50|7768.5|7762.5|7771.9|7765.9|7771.9|7765.9|7768.2|7762.2|8
1654102740000|2022-06-01 16:59:00|7771.5|7765.5|7773|7767|7773|7767|7770.9|7764.9|8
1654102750000|2022-06-01 16:59:10|7772.8|7766.8|7773.5|7767.5|7773.5|7767.5|7772.8|7766.8|3
1654102760000|2022-06-01 16:59:20|7773.7|7767.7|7774.5|7768.5|7774.5|7768.5|7773.7|7767.7|4
1654102770000|2022-06-01 16:59:30|7774.7|7768.7|7775.5|7769.5|7775.5|7769.5|7774.7|7768.7|1
1654102780000|2022-06-01 16:59:40|7775|7769|7772.5|7766.5|7775|7769|7772.5|7766.5|5
1654102790000|2022-06-01 16:59:50|7772.2|7766.2|7766.8|7760.8|7772.2|7766.2|7766.5|7760.5|2
1654102800000|2022-06-01 17:00:00|7766.5|7760.5|7767.8|7761.8|7769.6|7763.6|7766.2|7760.2|13
1654102810000|2022-06-01 17:00:10|7768|7762|7769|7763|7769.3|7763.3|7768|7762|3
1654102820000|2022-06-01 17:00:20|7768.5|7762.5|7767|7761|7768.5|7762.5|7766.7|7760.7|6
1654102830000|2022-06-01 17:00:30|7767.6|7761.6|7768.6|7762.6|7768.6|7762.6|7766.8|7760.8|3
1654102840000|2022-06-01 17:00:40|7768.9|7762.9|7769.6|7763.6|7769.6|7763.6|7768.9|7762.9|1
1654102850000|2022-06-01 17:00:50|7769.9|7763.9|7763|7757|7769.9|7763.9|7763|7757|45
1654102860000|2022-06-01 17:01:00|7763.3|7757.3|7763.1|7757.1|7763.9|7757.9|7763.1|7757.1|1
1654102870000|2022-06-01 17:01:10|7762.6|7756.6|7762.8|7756.8|7762.8|7756.8|7762.4|7756.4|4
1654102880000|2022-06-01 17:01:20|7763.6|7757.6|7763.4|7757.4|7763.9|7757.9|7763.4|7757.4|2
1654102890000|2022-06-01 17:01:30|7763.1|7757.1|7765.1|7759.1|7765.1|7759.1|7763.1|7757.1|1
1654102900000|2022-06-01 17:01:40|7764.6|7758.6|7764.6|7758.6|7764.9|7758.9|7764.6|7758.6|0
1654102910000|2022-06-01 17:01:50|7764.4|7758.4|7764.1|7758.1|7765.1|7759.1|7764.1|7758.1|8
1654102920000|2022-06-01 17:02:00|7763.7|7757.7|7760.7|7754.7|7763.7|7757.7|7760.7|7754.7|4
1654102930000|2022-06-01 17:02:10|7759.1|7753.1|7760.1|7754.1|7760.1|7754.1|7758.7|7752.7|6
1654102940000|2022-06-01 17:02:20|7759.6|7753.6|7760.3|7754.3|7760.3|7754.3|7759.6|7753.6|0
1654102950000|2022-06-01 17:02:30|7760.9|7754.9|7760.9|7754.9|7761.1|7755.1|7760.9|7754.9|0
1654102960000|2022-06-01 17:02:40|7760.6|7754.6|7758.8|7752.8|7760.6|7754.6|7758.8|7752.8|2
1654102970000|2022-06-01 17:02:50|7758.6|7752.6|7758.1|7752.1|7758.6|7752.6|7758.1|7752.1|3
1654102980000|2022-06-01 17:03:00|7758.3|7752.3|7756.8|7750.8|7758.3|7752.3|7756.8|7750.8|9
1654102990000|2022-06-01 17:03:10|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|2
1654103000000|2022-06-01 17:03:20|7756.8|7750.8|7757.6|7751.6|7757.6|7751.6|7756.8|7750.8|2
1654103010000|2022-06-01 17:03:30|7756.3|7750.3|7757.3|7751.3|7757.3|7751.3|7756.3|7750.3|0
1654103020000|2022-06-01 17:03:40|7757.1|7751.1|7757.8|7751.8|7758.1|7752.1|7756.6|7750.6|4
1654103030000|2022-06-01 17:03:50|7757.3|7751.3|7757.1|7751.1|7757.6|7751.6|7756.1|7750.1|4
1654103040000|2022-06-01 17:04:00|7756.1|7750.1|7759.3|7753.3|7759.3|7753.3|7756.1|7750.1|12
1654103050000|2022-06-01 17:04:10|7761.6|7755.6|7763.1|7757.1|7763.1|7757.1|7761.6|7755.6|8
1654103060000|2022-06-01 17:04:20|7762.5|7756.5|7761.8|7755.8|7762.5|7756.5|7760.8|7754.8|2
1654103070000|2022-06-01 17:04:30|7761.6|7755.6|7761.8|7755.8|7763.1|7757.1|7761.5|7755.5|0
1654103080000|2022-06-01 17:04:40|7761.5|7755.5|7761.3|7755.3|7762.3|7756.3|7761.3|7755.3|1
1654103090000|2022-06-01 17:04:50|7761|7755|7761.3|7755.3|7761.3|7755.3|7761|7755|0
1654103100000|2022-06-01 17:05:00|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|4
1654103110000|2022-06-01 17:05:10|7763.8|7757.8|7762.3|7756.3|7763.8|7757.8|7762.3|7756.3|4
1654103120000|2022-06-01 17:05:20|7764.6|7758.6|7760.3|7754.3|7764.6|7758.6|7760.3|7754.3|6
1654103130000|2022-06-01 17:05:30|7760.7|7754.7|7760.3|7754.3|7760.7|7754.7|7760.3|7754.3|1
1654103150000|2022-06-01 17:05:50|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|2
1654103160000|2022-06-01 17:06:00|7760.3|7754.3|7761.5|7755.5|7761.5|7755.5|7760.3|7754.3|4
1654103170000|2022-06-01 17:06:10|7762.8|7756.8|7760.5|7754.5|7762.8|7756.8|7760.5|7754.5|12
1654103180000|2022-06-01 17:06:20|7760.3|7754.3|7760|7754|7760.3|7754.3|7759.5|7753.5|2
1654103200000|2022-06-01 17:06:40|7760.9|7754.9|7761.8|7755.8|7761.8|7755.8|7760.9|7754.9|5
1654103210000|2022-06-01 17:06:50|7761.5|7755.5|7761.5|7755.5|7761.8|7755.8|7761.5|7755.5|0
1654103220000|2022-06-01 17:07:00|7761.8|7755.8|7761.3|7755.3|7761.8|7755.8|7761.3|7755.3|0
1654103230000|2022-06-01 17:07:10|7761|7755|7761.3|7755.3|7761.5|7755.5|7761|7755|3
1654103240000|2022-06-01 17:07:20|7761|7755|7760|7754|7761|7755|7760|7754|4
1654103250000|2022-06-01 17:07:30|7759.7|7753.7|7759|7753|7759.7|7753.7|7758.1|7752.1|4
1654103260000|2022-06-01 17:07:40|7759.3|7753.3|7759|7753|7759.3|7753.3|7759|7753|0
1654103270000|2022-06-01 17:07:50|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|3
1654103280000|2022-06-01 17:08:00|7758.3|7752.3|7757.6|7751.6|7758.8|7752.8|7757.6|7751.6|4
1654103290000|2022-06-01 17:08:10|7757.4|7751.4|7758.3|7752.3|7758.3|7752.3|7757.1|7751.1|5
1654103300000|2022-06-01 17:08:20|7758.6|7752.6|7759|7753|7759|7753|7758.6|7752.6|3
1654103310000|2022-06-01 17:08:30|7759.3|7753.3|7761.5|7755.5|7761.5|7755.5|7759.3|7753.3|3
1654103330000|2022-06-01 17:08:50|7759.8|7753.8|7760.3|7754.3|7760.3|7754.3|7759.6|7753.6|5
1654103340000|2022-06-01 17:09:00|||||||||2
1654103350000|2022-06-01 17:09:10|7758.8|7752.8|7757.8|7751.8|7758.8|7752.8|7757.5|7751.5|2
1654103360000|2022-06-01 17:09:20|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|0
1654103370000|2022-06-01 17:09:30|7759.6|7753.6|7759.8|7753.8|7761.1|7755.1|7759.6|7753.6|3
1654103380000|2022-06-01 17:09:40|7760.3|7754.3|7760.5|7754.5|7760.5|7754.5|7760|7754|7
1654103390000|2022-06-01 17:09:50|7761.7|7755.7|7765.2|7759.2|7765.2|7759.2|7761.7|7755.7|4
1654103400000|2022-06-01 17:10:00|7764.7|7758.7|7764.7|7758.7|7765.2|7759.2|7764.7|7758.7|0
1654103410000|2022-06-01 17:10:10|7763.2|7757.2|7762.7|7756.7|7763.2|7757.2|7762.4|7756.4|6
1654103430000|2022-06-01 17:10:30|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|8
1654103440000|2022-06-01 17:10:40|7764.2|7758.2|7768.9|7762.9|7769.4|7763.4|7764.2|7758.2|31
1654103450000|2022-06-01 17:10:50|7768.7|7762.7|7769.2|7763.2|7769.9|7763.9|7768.7|7762.7|5
1654103460000|2022-06-01 17:11:00|7769.4|7763.4|7770.2|7764.2|7770.2|7764.2|7769.4|7763.4|2
1654103470000|2022-06-01 17:11:10|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|2
1654103480000|2022-06-01 17:11:20|7769.6|7763.6|7769.1|7763.1|7769.6|7763.6|7769.1|7763.1|1
1654103490000|2022-06-01 17:11:30|7767.9|7761.9|7767.9|7761.9|7768.1|7762.1|7767.4|7761.4|2
1654103500000|2022-06-01 17:11:40|7768.2|7762.2|7766.5|7760.5|7768.2|7762.2|7766|7760|1
1654103510000|2022-06-01 17:11:50|7766.7|7760.7|7764.2|7758.2|7766.7|7760.7|7764.2|7758.2|1
1654103520000|2022-06-01 17:12:00|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|7764.7|7758.7|0
1654103530000|2022-06-01 17:12:10|7764.9|7758.9|7764.2|7758.2|7764.9|7758.9|7764.2|7758.2|4
1654103540000|2022-06-01 17:12:20|7763.9|7757.9|7762.9|7756.9|7763.9|7757.9|7762.9|7756.9|1
1654103550000|2022-06-01 17:12:30|7761.7|7755.7|7759.7|7753.7|7761.7|7755.7|7759.7|7753.7|1
1654103560000|2022-06-01 17:12:40|7760.9|7754.9|7760.7|7754.7|7761.2|7755.2|7760.7|7754.7|4
1654103570000|2022-06-01 17:12:50|7760.4|7754.4|7758.7|7752.7|7760.4|7754.4|7758.7|7752.7|4
1654103580000|2022-06-01 17:13:00|7758.4|7752.4|7761.1|7755.1|7761.1|7755.1|7758.2|7752.2|9
1654103590000|2022-06-01 17:13:10|7760.9|7754.9|7759.2|7753.2|7761.1|7755.1|7759.2|7753.2|6
1654103600000|2022-06-01 17:13:20|7760.1|7754.1|7760.1|7754.1|7760.1|7754.1|7759.6|7753.6|2
1654103610000|2022-06-01 17:13:30|7762.1|7756.1|7762.6|7756.6|7763.1|7757.1|7762.1|7756.1|6
1654103630000|2022-06-01 17:13:50|7762.4|7756.4|7760.9|7754.9|7762.4|7756.4|7760.9|7754.9|1
1654103640000|2022-06-01 17:14:00|7760.4|7754.4|7760.6|7754.6|7760.6|7754.6|7760.4|7754.4|2
1654103650000|2022-06-01 17:14:10|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|3
1654103660000|2022-06-01 17:14:20|7760|7754|7760|7754|7760|7754|7760|7754|1
1654103670000|2022-06-01 17:14:30|7760.3|7754.3|7760.7|7754.7|7760.7|7754.7|7760|7754|4
1654103680000|2022-06-01 17:14:40|7760.5|7754.5|7760.2|7754.2|7760.5|7754.5|7760|7754|0
1654103690000|2022-06-01 17:14:50|7760|7754|7754.7|7748.7|7760|7754|7754.7|7748.7|12
1654103700000|2022-06-01 17:15:00|7754.9|7748.9|7756.7|7750.7|7756.7|7750.7|7754.9|7748.9|10
1654103710000|2022-06-01 17:15:10|7756.4|7750.4|7756.2|7750.2|7757.2|7751.2|7756.2|7750.2|4
1654103720000|2022-06-01 17:15:20|7755.7|7749.7|7756|7750|7756|7750|7755.7|7749.7|0
1654103730000|2022-06-01 17:15:30|7755.7|7749.7|7756.7|7750.7|7757.7|7751.7|7755.7|7749.7|10
1654103740000|2022-06-01 17:15:40|7757|7751|7756.4|7750.4|7757|7751|7756.4|7750.4|3
1654103750000|2022-06-01 17:15:50|7757.4|7751.4|7755.9|7749.9|7757.4|7751.4|7754.9|7748.9|7
1654103760000|2022-06-01 17:16:00|7756.3|7750.3|7752.2|7746.2|7756.3|7750.3|7752.2|7746.2|10
1654103770000|2022-06-01 17:16:10|7752.6|7746.6|7753.7|7747.7|7754.5|7748.5|7752.6|7746.6|4
1654103780000|2022-06-01 17:16:20|7754.2|7748.2|7753.6|7747.6|7754.2|7748.2|7753.4|7747.4|2
1654103790000|2022-06-01 17:16:30|7753.9|7747.9|7753.4|7747.4|7754.2|7748.2|7753.4|7747.4|1
1654103800000|2022-06-01 17:16:40|7752.9|7746.9|7752.1|7746.1|7752.9|7746.9|7752.1|7746.1|4
1654103810000|2022-06-01 17:16:50|7751.8|7745.8|7750.9|7744.9|7752.4|7746.4|7750.9|7744.9|1
1654103820000|2022-06-01 17:17:00|7750.6|7744.6|7750.4|7744.4|7750.9|7744.9|7750.4|7744.4|4
1654103830000|2022-06-01 17:17:10|7750.2|7744.2|7751.6|7745.6|7751.6|7745.6|7749.8|7743.8|8
1654103840000|2022-06-01 17:17:20|7754.6|7748.6|7754.6|7748.6|7755|7749|7754.4|7748.4|2
1654103850000|2022-06-01 17:17:30|7754.4|7748.4|7754.4|7748.4|7754.6|7748.6|7754.4|7748.4|5
1654103860000|2022-06-01 17:17:40|7753.4|7747.4|7755.3|7749.3|7755.5|7749.5|7753.4|7747.4|39
1654103870000|2022-06-01 17:17:50|7755.9|7749.9|7756.1|7750.1|7756.7|7750.7|7755.9|7749.9|6
1654103880000|2022-06-01 17:18:00|7755.2|7749.2|7757.2|7751.2|7757.2|7751.2|7755.2|7749.2|5
1654103890000|2022-06-01 17:18:10|7756.9|7750.9|7756.4|7750.4|7757.2|7751.2|7756.4|7750.4|7
1654103900000|2022-06-01 17:18:20|7755.8|7749.8|7756.2|7750.2|7756.2|7750.2|7755.8|7749.8|0
1654103910000|2022-06-01 17:18:30|7755.9|7749.9|7756.8|7750.8|7757.2|7751.2|7754.9|7748.9|10
1654103920000|2022-06-01 17:18:40|7756.6|7750.6|7756.8|7750.8|7756.8|7750.8|7756.6|7750.6|1
1654103930000|2022-06-01 17:18:50|7757|7751|7756.1|7750.1|7757.4|7751.4|7756.1|7750.1|2
1654103940000|2022-06-01 17:19:00|7755.8|7749.8|7755.6|7749.6|7757.1|7751.1|7755.6|7749.6|20
1654103950000|2022-06-01 17:19:10|7756.2|7750.2|7756.6|7750.6|7757.1|7751.1|7755.6|7749.6|3
1654103960000|2022-06-01 17:19:20|7756.9|7750.9|7756.9|7750.9|7757.4|7751.4|7756.6|7750.6|0
1654103970000|2022-06-01 17:19:30|7757.2|7751.2|7757.2|7751.2|7757.2|7751.2|7757.2|7751.2|0
1654103980000|2022-06-01 17:19:40|7758.4|7752.4|7755.1|7749.1|7758.9|7752.9|7754.8|7748.8|23
1654103990000|2022-06-01 17:19:50|7754.6|7748.6|7753.9|7747.9|7754.7|7748.7|7753.9|7747.9|1
1654104000000|2022-06-01 17:20:00|7754.7|7748.7|7754|7748|7754.7|7748.7|7752|7746|15
1654104010000|2022-06-01 17:20:10|7754.3|7748.3|7754.3|7748.3|7754.5|7748.5|7754.3|7748.3|2
1654104020000|2022-06-01 17:20:20|7754.1|7748.1|7753.8|7747.8|7754.3|7748.3|7753.8|7747.8|0
1654104030000|2022-06-01 17:20:30|7754|7748|7754|7748|7754|7748|7754|7748|7
1654104040000|2022-06-01 17:20:40|7753.4|7747.4|7753.4|7747.4|7753.8|7747.8|7753.1|7747.1|3
1654104050000|2022-06-01 17:20:50|7753.1|7747.1|7752.9|7746.9|7753.1|7747.1|7752.9|7746.9|2
1654104060000|2022-06-01 17:21:00|7752.5|7746.5|7749.9|7743.9|7752.7|7746.7|7749.4|7743.4|6
1654104070000|2022-06-01 17:21:10|7749.6|7743.6|7751|7745|7751|7745|7749.6|7743.6|3
1654104080000|2022-06-01 17:21:20|7750.1|7744.1|7750.4|7744.4|7751.3|7745.3|7750.1|7744.1|2
1654104090000|2022-06-01 17:21:30|7750.1|7744.1|7750.5|7744.5|7750.5|7744.5|7749.6|7743.6|20
1654104100000|2022-06-01 17:21:40|7750.8|7744.8|7754.5|7748.5|7754.9|7748.9|7750.6|7744.6|31
1654104110000|2022-06-01 17:21:50|7754.3|7748.3|7755|7749|7755.3|7749.3|7754.3|7748.3|1
1654104120000|2022-06-01 17:22:00|7755.3|7749.3|7753.5|7747.5|7755.3|7749.3|7753.5|7747.5|9
1654104130000|2022-06-01 17:22:10|7754.1|7748.1|7754.2|7748.2|7755.3|7749.3|7753.8|7747.8|8
1654104140000|2022-06-01 17:22:20|7754.4|7748.4|7754.5|7748.5|7755|7749|7754.4|7748.4|3
1654104150000|2022-06-01 17:22:30|7754.8|7748.8|7754.6|7748.6|7754.8|7748.8|7753.6|7747.6|11
1654104160000|2022-06-01 17:22:40|7754.3|7748.3|7755.6|7749.6|7755.6|7749.6|7754.3|7748.3|0
1654104170000|2022-06-01 17:22:50|7759.2|7753.2|7760.9|7754.9|7761.2|7755.2|7759.2|7753.2|12
1654104180000|2022-06-01 17:23:00|7760.6|7754.6|7759.8|7753.8|7761.7|7755.7|7758.5|7752.5|30
1654104190000|2022-06-01 17:23:10|7759.3|7753.3|7759.3|7753.3|7759.8|7753.8|7759.3|7753.3|3
1654104200000|2022-06-01 17:23:20|7757.8|7751.8|7758.8|7752.8|7758.8|7752.8|7757.8|7751.8|1
1654104210000|2022-06-01 17:23:30|7760.3|7754.3|7761|7755|7761|7755|7760.3|7754.3|8
1654104220000|2022-06-01 17:23:40|7761.3|7755.3|7761|7755|7761.3|7755.3|7761|7755|1
1654104230000|2022-06-01 17:23:50|7762.4|7756.4|7762.4|7756.4|7762.6|7756.6|7762.4|7756.4|3
1654104240000|2022-06-01 17:24:00|7761.5|7755.5|7760.8|7754.8|7761.5|7755.5|7760.8|7754.8|7
1654104250000|2022-06-01 17:24:10|7761.1|7755.1|7760.5|7754.5|7761.1|7755.1|7760.5|7754.5|3
1654104260000|2022-06-01 17:24:20|7760.3|7754.3|7768.9|7762.9|7768.9|7762.9|7760.3|7754.3|9
1654104270000|2022-06-01 17:24:30|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|0
1654104280000|2022-06-01 17:24:40|7768.4|7762.4|7768.6|7762.6|7768.6|7762.6|7768.4|7762.4|0
1654104290000|2022-06-01 17:24:50|7768.4|7762.4|7767.7|7761.7|7768.7|7762.7|7767.7|7761.7|1
1654104300000|2022-06-01 17:25:00|7767.5|7761.5|7767.7|7761.7|7767.7|7761.7|7767.5|7761.5|5
1654104310000|2022-06-01 17:25:10|7766.2|7760.2|7765.7|7759.7|7766.2|7760.2|7765.7|7759.7|5
1654104320000|2022-06-01 17:25:20|||||||||6
1654104340000|2022-06-01 17:25:40|7765.4|7759.4|7763.9|7757.9|7765.4|7759.4|7763.9|7757.9|3
1654104350000|2022-06-01 17:25:50|7763.7|7757.7|7763.7|7757.7|7763.9|7757.9|7763.7|7757.7|4
1654104360000|2022-06-01 17:26:00|7763.9|7757.9|7766.4|7760.4|7766.4|7760.4|7763.9|7757.9|11
1654104370000|2022-06-01 17:26:10|7767.7|7761.7|7770.8|7764.8|7770.8|7764.8|7767.5|7761.5|7
1654104380000|2022-06-01 17:26:20|7769.6|7763.6|7769.6|7763.6|7769.8|7763.8|7769.6|7763.6|4
1654104390000|2022-06-01 17:26:30|7769.8|7763.8|7769.3|7763.3|7769.8|7763.8|7769.3|7763.3|1
1654104400000|2022-06-01 17:26:40|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7
1654104410000|2022-06-01 17:26:50|||||||||2
1654104420000|2022-06-01 17:27:00|7770.2|7764.2|7770.2|7764.2|7770.7|7764.7|7770.2|7764.2|6
1654104430000|2022-06-01 17:27:10|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|3
1654104440000|2022-06-01 17:27:20|7768.7|7762.7|7769.4|7763.4|7769.4|7763.4|7768.5|7762.5|3
1654104450000|2022-06-01 17:27:30|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|3
1654104460000|2022-06-01 17:27:40|7770.2|7764.2|7769.3|7763.3|7770.3|7764.3|7768.8|7762.8|3
1654104470000|2022-06-01 17:27:50|7769.1|7763.1|7769.3|7763.3|7769.8|7763.8|7769.1|7763.1|2
1654104480000|2022-06-01 17:28:00|7769.4|7763.4|7768.7|7762.7|7769.4|7763.4|7768.4|7762.4|7
1654104490000|2022-06-01 17:28:10|7768.2|7762.2|7770.2|7764.2|7770.2|7764.2|7768.2|7762.2|7
1654104500000|2022-06-01 17:28:20|7769.9|7763.9|7769|7763|7769.9|7763.9|7769|7763|3
1654104510000|2022-06-01 17:28:30|7768.7|7762.7|7770.4|7764.4|7770.4|7764.4|7768.2|7762.2|13
1654104520000|2022-06-01 17:28:40|||||||||1
1654104530000|2022-06-01 17:28:50|7770.1|7764.1|7768.6|7762.6|7770.1|7764.1|7768.6|7762.6|2
1654104540000|2022-06-01 17:29:00|7768.1|7762.1|7770.8|7764.8|7772.2|7766.2|7767.3|7761.3|19
1654104550000|2022-06-01 17:29:10|7771.1|7765.1|7769.6|7763.6|7771.1|7765.1|7769.6|7763.6|4
1654104560000|2022-06-01 17:29:20|7769.9|7763.9|7769.6|7763.6|7769.9|7763.9|7769.3|7763.3|6
1654104570000|2022-06-01 17:29:30|||||||||8
1654104580000|2022-06-01 17:29:40|7769.3|7763.3|7766.9|7760.9|7769.3|7763.3|7766.4|7760.4|10
1654104590000|2022-06-01 17:29:50|7766.7|7760.7|7766.5|7760.5|7768.1|7762.1|7766.5|7760.5|2
1654104600000|2022-06-01 17:30:00|7766|7760|7765.5|7759.5|7766|7760|7765.5|7759.5|8
1654104610000|2022-06-01 17:30:10|7764.2|7758.2|7765.5|7759.5|7766.2|7760.2|7764.2|7758.2|10
1654104620000|2022-06-01 17:30:20|7765.4|7759.4|7764.9|7758.9|7765.8|7759.8|7764.9|7758.9|0
1654104630000|2022-06-01 17:30:30|7765.2|7759.2|7767.1|7761.1|7767.4|7761.4|7764.8|7758.8|8
1654104640000|2022-06-01 17:30:40|7766.9|7760.9|7767.9|7761.9|7769.9|7763.9|7766.9|7760.9|20
1654104650000|2022-06-01 17:30:50|7767.6|7761.6|7768.1|7762.1|7769.1|7763.1|7767.6|7761.6|2
1654104660000|2022-06-01 17:31:00|7767.8|7761.8|7767.6|7761.6|7767.8|7761.8|7767.1|7761.1|3
1654104670000|2022-06-01 17:31:10|||||||||2
1654104680000|2022-06-01 17:31:20|7767|7761|7763.7|7757.7|7767|7761|7763.7|7757.7|13
1654104690000|2022-06-01 17:31:30|7763.2|7757.2|7764.9|7758.9|7764.9|7758.9|7763.2|7757.2|3
1654104700000|2022-06-01 17:31:40|7764.6|7758.6|7764.6|7758.6|7764.6|7758.6|7764.6|7758.6|0
1654104710000|2022-06-01 17:31:50|7765|7759|7763.7|7757.7|7765|7759|7763.7|7757.7|8
1654104720000|2022-06-01 17:32:00|7763.4|7757.4|7765.6|7759.6|7765.6|7759.6|7763.4|7757.4|8
1654104730000|2022-06-01 17:32:10|7765.4|7759.4|7768.3|7762.3|7768.3|7762.3|7765.3|7759.3|8
1654104740000|2022-06-01 17:32:20|7768.1|7762.1|7768.3|7762.3|7768.3|7762.3|7767.8|7761.8|0
1654104750000|2022-06-01 17:32:30|7767.1|7761.1|7766.6|7760.6|7767.1|7761.1|7766.1|7760.1|1
1654104760000|2022-06-01 17:32:40|7767|7761|7767.9|7761.9|7767.9|7761.9|7767|7761|0
1654104770000|2022-06-01 17:32:50|7768.4|7762.4|7768.9|7762.9|7768.9|7762.9|7768.4|7762.4|2
1654104780000|2022-06-01 17:33:00|7768.6|7762.6|7770.2|7764.2|7770.7|7764.7|7767.7|7761.7|11
1654104790000|2022-06-01 17:33:10|7770.5|7764.5|7773.9|7767.9|7774.5|7768.5|7769.8|7763.8|11
1654104800000|2022-06-01 17:33:20|7774.5|7768.5|7773.2|7767.2|7774.5|7768.5|7773|7767|16
1654104830000|2022-06-01 17:33:50|7773.4|7767.4|7773.2|7767.2|7773.4|7767.4|7773.2|7767.2|0
1654104840000|2022-06-01 17:34:00|7774.7|7768.7|7774.9|7768.9|7774.9|7768.9|7773.6|7767.6|7
1654104850000|2022-06-01 17:34:10|7775.1|7769.1|7774.9|7768.9|7775.4|7769.4|7774.9|7768.9|12
1654104860000|2022-06-01 17:34:20|7774|7768|7773|7767|7774|7768|7773|7767|1
1654104870000|2022-06-01 17:34:30|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|3
1654104880000|2022-06-01 17:34:40|||||||||3
1654104890000|2022-06-01 17:34:50|||||||||1
1654104900000|2022-06-01 17:35:00|7770.5|7764.5|7770|7764|7770.5|7764.5|7770|7764|5
1654104910000|2022-06-01 17:35:10|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|6
1654104920000|2022-06-01 17:35:20|7769|7763|7768.2|7762.2|7769|7763|7768|7762|4
1654104930000|2022-06-01 17:35:30|7768.5|7762.5|7763|7757|7768.5|7762.5|7763|7757|17
1654104940000|2022-06-01 17:35:40|7762.2|7756.2|7762.7|7756.7|7762.7|7756.7|7762.2|7756.2|39
1654104950000|2022-06-01 17:35:50|7759.1|7753.1|7755.5|7749.5|7759.1|7753.1|7754.8|7748.8|26
1654104960000|2022-06-01 17:36:00|7755.7|7749.7|7755.5|7749.5|7756.2|7750.2|7755.4|7749.4|15
1654104970000|2022-06-01 17:36:10|7755.8|7749.8|7755.7|7749.7|7756.5|7750.5|7754.8|7748.8|8
1654104980000|2022-06-01 17:36:20|||||||||2
1654104990000|2022-06-01 17:36:30|7754.5|7748.5|7754.3|7748.3|7754.5|7748.5|7754|7748|6
1654105000000|2022-06-01 17:36:40|7754.1|7748.1|7754|7748|7754.3|7748.3|7753.7|7747.7|6
1654105010000|2022-06-01 17:36:50|||||||||8
1654105020000|2022-06-01 17:37:00|7753.7|7747.7|7752|7746|7753.7|7747.7|7750.5|7744.5|21
1654105030000|2022-06-01 17:37:10|7752.2|7746.2|7753.4|7747.4|7753.7|7747.7|7752.2|7746.2|7
1654105040000|2022-06-01 17:37:20|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|7752.9|7746.9|1
1654105050000|2022-06-01 17:37:30|7753.4|7747.4|7750.4|7744.4|7753.4|7747.4|7749.7|7743.7|6
1654105060000|2022-06-01 17:37:40|7749.7|7743.7|7748.7|7742.7|7750.7|7744.7|7748.7|7742.7|8
1654105070000|2022-06-01 17:37:50|7750.4|7744.4|7747.9|7741.9|7750.7|7744.7|7747.9|7741.9|9
1654105080000|2022-06-01 17:38:00|7747.7|7741.7|7747.7|7741.7|7748.4|7742.4|7744.8|7738.8|45
1654105090000|2022-06-01 17:38:10|7747.1|7741.1|7746.9|7740.9|7747.1|7741.1|7746.1|7740.1|9
1654105100000|2022-06-01 17:38:20|7746.7|7740.7|7746.7|7740.7|7746.7|7740.7|7746.7|7740.7|0
1654105110000|2022-06-01 17:38:30|7745.2|7739.2|7745.6|7739.6|7745.9|7739.9|7745.2|7739.2|5
1654105120000|2022-06-01 17:38:40|7745.9|7739.9|7745.9|7739.9|7745.9|7739.9|7745.9|7739.9|0
1654105130000|2022-06-01 17:38:50|7747.7|7741.7|7749.2|7743.2|7750|7744|7747.7|7741.7|9
1654105140000|2022-06-01 17:39:00|7748.7|7742.7|7751.4|7745.4|7752.2|7746.2|7748.7|7742.7|16
1654105150000|2022-06-01 17:39:10|7749.9|7743.9|7749.5|7743.5|7749.9|7743.9|7749.2|7743.2|6
1654105160000|2022-06-01 17:39:20|7750.9|7744.9|7750.3|7744.3|7750.9|7744.9|7749.8|7743.8|3
1654105170000|2022-06-01 17:39:30|7751.1|7745.1|7750.8|7744.8|7751.1|7745.1|7750.8|7744.8|2
1654105180000|2022-06-01 17:39:40|7749.3|7743.3|7747.8|7741.8|7749.3|7743.3|7747.8|7741.8|1
1654105200000|2022-06-01 17:40:00|7747.5|7741.5|7746.1|7740.1|7747.5|7741.5|7745.9|7739.9|6
1654105210000|2022-06-01 17:40:10|7746.6|7740.6|7747.3|7741.3|7747.3|7741.3|7746.4|7740.4|4
1654105220000|2022-06-01 17:40:20|7747.1|7741.1|7747.8|7741.8|7747.8|7741.8|7747.1|7741.1|2
1654105230000|2022-06-01 17:40:30|7751.6|7745.6|7751.8|7745.8|7751.8|7745.8|7750.8|7744.8|5
1654105240000|2022-06-01 17:40:40|7751.3|7745.3|7756.9|7750.9|7756.9|7750.9|7751.3|7745.3|4
1654105250000|2022-06-01 17:40:50|7757.3|7751.3|7759.7|7753.7|7760.4|7754.4|7757.3|7751.3|5
1654105260000|2022-06-01 17:41:00|7759.4|7753.4|7760.4|7754.4|7760.4|7754.4|7759|7753|7
1654105270000|2022-06-01 17:41:10|7759.3|7753.3|7763|7757|7763|7757|7759.3|7753.3|6
1654105280000|2022-06-01 17:41:20|7763.2|7757.2|7765.7|7759.7|7765.7|7759.7|7763.2|7757.2|4
1654105290000|2022-06-01 17:41:30|7765.4|7759.4|7764.5|7758.5|7765.4|7759.4|7764.5|7758.5|3
1654105300000|2022-06-01 17:41:40|7764.3|7758.3|7772.9|7766.9|7772.9|7766.9|7764.3|7758.3|12
1654105310000|2022-06-01 17:41:50|7772.7|7766.7|7776|7770|7777|7771|7772.7|7766.7|7
1654105320000|2022-06-01 17:42:00|7776.2|7770.2|7768.5|7762.5|7777.6|7771.6|7768.2|7762.2|10
1654105330000|2022-06-01 17:42:10|7768.2|7762.2|7767.7|7761.7|7768.2|7762.2|7767.5|7761.5|4
1654105340000|2022-06-01 17:42:20|||||||||1
1654105350000|2022-06-01 17:42:30|7767.9|7761.9|7766.5|7760.5|7768.2|7762.2|7766.5|7760.5|5
1654105360000|2022-06-01 17:42:40|7768.2|7762.2|7765.7|7759.7|7768.2|7762.2|7765.7|7759.7|5
1654105370000|2022-06-01 17:42:50|7766|7760|7764.3|7758.3|7766|7760|7764.3|7758.3|3
1654105380000|2022-06-01 17:43:00|7764|7758|7764.3|7758.3|7764.3|7758.3|7763.8|7757.8|6
1654105390000|2022-06-01 17:43:10|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|6
1654105400000|2022-06-01 17:43:20|7760.8|7754.8|7760.8|7754.8|7761.2|7755.2|7760.3|7754.3|1
1654105410000|2022-06-01 17:43:30|7762.3|7756.3|7763|7757|7763|7757|7762.3|7756.3|3
1654105420000|2022-06-01 17:43:40|7763.3|7757.3|7763.8|7757.8|7763.8|7757.8|7763.3|7757.3|0
1654105430000|2022-06-01 17:43:50|7763.6|7757.6|7763.3|7757.3|7763.6|7757.6|7763.3|7757.3|4
1654105440000|2022-06-01 17:44:00|7763.1|7757.1|7762.8|7756.8|7763.3|7757.3|7760.8|7754.8|15
1654105450000|2022-06-01 17:44:10|7763.3|7757.3|7763.3|7757.3|7763.6|7757.6|7763.3|7757.3|8
1654105460000|2022-06-01 17:44:20|7764.1|7758.1|7768.5|7762.5|7768.5|7762.5|7763.8|7757.8|4
1654105470000|2022-06-01 17:44:30|7768.3|7762.3|7764.9|7758.9|7768.3|7762.3|7764.9|7758.9|5
1654105480000|2022-06-01 17:44:40|7764.6|7758.6|7765|7759|7765.3|7759.3|7764.6|7758.6|1
1654105490000|2022-06-01 17:44:50|7764.8|7758.8|7763.3|7757.3|7766|7760|7763.3|7757.3|2
1654105500000|2022-06-01 17:45:00|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|11
1654105510000|2022-06-01 17:45:10|7763.7|7757.7|7766.5|7760.5|7766.8|7760.8|7763.7|7757.7|9
1654105520000|2022-06-01 17:45:20|7767|7761|7768|7762|7768|7762|7767|7761|0
1654105530000|2022-06-01 17:45:30|7768.5|7762.5|7768.5|7762.5|7769|7763|7768.2|7762.2|2
1654105540000|2022-06-01 17:45:40|7768.8|7762.8|7771|7765|7771|7765|7768.8|7762.8|2
1654105550000|2022-06-01 17:45:50|7771.5|7765.5|7772.9|7766.9|7774.5|7768.5|7771.5|7765.5|4
1654105560000|2022-06-01 17:46:00|7772.5|7766.5|7770.8|7764.8|7772.5|7766.5|7770|7764|8
1654105570000|2022-06-01 17:46:10|7769.8|7763.8|7765.3|7759.3|7769.8|7763.8|7765.3|7759.3|6
1654105580000|2022-06-01 17:46:20|7765.6|7759.6|7764.8|7758.8|7765.6|7759.6|7764.8|7758.8|1
1654105590000|2022-06-01 17:46:30|7764.2|7758.2|7765.5|7759.5|7766.8|7760.8|7762.6|7756.6|10
1654105600000|2022-06-01 17:46:40|7765.8|7759.8|7768.5|7762.5|7768.5|7762.5|7765.1|7759.1|3
1654105610000|2022-06-01 17:46:50|7768.3|7762.3|7767.9|7761.9|7768.3|7762.3|7767.9|7761.9|5
1654105620000|2022-06-01 17:47:00|7767.6|7761.6|7762.4|7756.4|7767.6|7761.6|7759.3|7753.3|13
1654105630000|2022-06-01 17:47:10|7762.7|7756.7|7764.7|7758.7|7764.7|7758.7|7762.7|7756.7|6
1654105640000|2022-06-01 17:47:20|7765|7759|7762.3|7756.3|7765|7759|7762.1|7756.1|3
1654105650000|2022-06-01 17:47:30|7762.1|7756.1|7761.6|7755.6|7762.1|7756.1|7761.1|7755.1|2
1654105660000|2022-06-01 17:47:40|7761.3|7755.3|7763.3|7757.3|7763.6|7757.6|7761.3|7755.3|5
1654105670000|2022-06-01 17:47:50|7763.7|7757.7|7760.6|7754.6|7763.7|7757.7|7760.1|7754.1|6
1654105680000|2022-06-01 17:48:00|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|7759.1|7753.1|7
1654105690000|2022-06-01 17:48:10|7759.6|7753.6|7759.6|7753.6|7759.6|7753.6|7758.9|7752.9|5
1654105700000|2022-06-01 17:48:20|7759.4|7753.4|7759.6|7753.6|7759.6|7753.6|7757.9|7751.9|4
1654105710000|2022-06-01 17:48:30|7759.1|7753.1|7759.1|7753.1|7759.6|7753.6|7759.1|7753.1|1
1654105720000|2022-06-01 17:48:40|7759.3|7753.3|7758.3|7752.3|7760|7754|7758.3|7752.3|4
1654105730000|2022-06-01 17:48:50|7758.5|7752.5|7758.4|7752.4|7758.8|7752.8|7758.4|7752.4|1
1654105740000|2022-06-01 17:49:00|7758.1|7752.1|7757.4|7751.4|7758.1|7752.1|7756.9|7750.9|8
1654105750000|2022-06-01 17:49:10|7758.3|7752.3|7757.4|7751.4|7758.6|7752.6|7757.4|7751.4|14
1654105760000|2022-06-01 17:49:20|7757.1|7751.1|7757.4|7751.4|7757.4|7751.4|7757.1|7751.1|0
1654105770000|2022-06-01 17:49:30|7757.6|7751.6|7758.1|7752.1|7758.1|7752.1|7757.6|7751.6|2
1654105780000|2022-06-01 17:49:40|7758.5|7752.5|7759.1|7753.1|7759.1|7753.1|7758.5|7752.5|0
1654105790000|2022-06-01 17:49:50|7759.3|7753.3|7757.1|7751.1|7759.3|7753.3|7757.1|7751.1|5
1654105800000|2022-06-01 17:50:00|7757.8|7751.8|7763.3|7757.3|7763.3|7757.3|7756.6|7750.6|19
1654105810000|2022-06-01 17:50:10|7763.7|7757.7|7762.1|7756.1|7763.7|7757.7|7761.6|7755.6|2
1654105830000|2022-06-01 17:50:30|7762.6|7756.6|7762.8|7756.8|7763.1|7757.1|7762.3|7756.3|2
1654105840000|2022-06-01 17:50:40|7761.8|7755.8|7762|7756|7762|7756|7761.8|7755.8|1
1654105850000|2022-06-01 17:50:50|7762.3|7756.3|7764.5|7758.5|7766.3|7760.3|7762.1|7756.1|7
1654105860000|2022-06-01 17:51:00|7764.3|7758.3|7762.8|7756.8|7764.3|7758.3|7762.3|7756.3|7
1654105870000|2022-06-01 17:51:10|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|1
1654105880000|2022-06-01 17:51:20|7763.1|7757.1|7762.1|7756.1|7763.1|7757.1|7762.1|7756.1|4
1654105890000|2022-06-01 17:51:30|||||||||1
1654105900000|2022-06-01 17:51:40|7762|7756|7762|7756|7762|7756|7762|7756|0
1654105910000|2022-06-01 17:51:50|7761.8|7755.8|7761.3|7755.3|7762.3|7756.3|7760.5|7754.5|6
1654105920000|2022-06-01 17:52:00|7760.8|7754.8|7760.1|7754.1|7760.9|7754.9|7758.6|7752.6|5
1654105930000|2022-06-01 17:52:10|7760.4|7754.4|7763.5|7757.5|7763.5|7757.5|7760.4|7754.4|10
1654105940000|2022-06-01 17:52:20|7763.8|7757.8|7765|7759|7765|7759|7763.8|7757.8|1
1654105950000|2022-06-01 17:52:30|7766.5|7760.5|7769.5|7763.5|7769.5|7763.5|7766.3|7760.3|17
1654105960000|2022-06-01 17:52:40|7769|7763|7771|7765|7771|7765|7768.5|7762.5|9
1654105970000|2022-06-01 17:52:50|7770.1|7764.1|7771.8|7765.8|7772|7766|7770.1|7764.1|14
1654105980000|2022-06-01 17:53:00|7771.5|7765.5|7771|7765|7771.5|7765.5|7768.8|7762.8|9
1654105990000|2022-06-01 17:53:10|7770.7|7764.7|7771.9|7765.9|7771.9|7765.9|7769.3|7763.3|4
1654106000000|2022-06-01 17:53:20|7771.6|7765.6|7770.3|7764.3|7771.6|7765.6|7770.3|7764.3|9
1654106010000|2022-06-01 17:53:30|7771.3|7765.3|7774.2|7768.2|7776|7770|7771.3|7765.3|12
1654106020000|2022-06-01 17:53:40|7774.1|7768.1|7776.1|7770.1|7776.9|7770.9|7774.1|7768.1|4
1654106030000|2022-06-01 17:53:50|7775.5|7769.5|7774.5|7768.5|7775.5|7769.5|7773.8|7767.8|3
1654106040000|2022-06-01 17:54:00|7773.3|7767.3|7777.2|7771.2|7777.2|7771.2|7772.8|7766.8|20
1654106050000|2022-06-01 17:54:10|7776.6|7770.6|7777.9|7771.9|7778.4|7772.4|7776.6|7770.6|2
1654106060000|2022-06-01 17:54:20|7778.2|7772.2|7777.2|7771.2|7778.2|7772.2|7775.9|7769.9|2
1654106070000|2022-06-01 17:54:30|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1654106080000|2022-06-01 17:54:40|7777.5|7771.5|7775.6|7769.6|7777.5|7771.5|7775.3|7769.3|6
1654106090000|2022-06-01 17:54:50|7775|7769|7774.8|7768.8|7775|7769|7773.9|7767.9|1
1654106100000|2022-06-01 17:55:00|7775.1|7769.1|7773.6|7767.6|7775.1|7769.1|7772.4|7766.4|10
1654106110000|2022-06-01 17:55:10|7773.9|7767.9|7773.3|7767.3|7774.1|7768.1|7773.3|7767.3|3
1654106120000|2022-06-01 17:55:20|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1654106130000|2022-06-01 17:55:30|7771.6|7765.6|7771.9|7765.9|7771.9|7765.9|7771.4|7765.4|8
1654106140000|2022-06-01 17:55:40|7774.6|7768.6|7773.9|7767.9|7774.6|7768.6|7772.6|7766.6|5
1654106150000|2022-06-01 17:55:50|7774.8|7768.8|7773.5|7767.5|7775.1|7769.1|7773.5|7767.5|6
1654106160000|2022-06-01 17:56:00|7772.9|7766.9|7772.1|7766.1|7773.4|7767.4|7771.1|7765.1|4
1654106170000|2022-06-01 17:56:10|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|3
1654106180000|2022-06-01 17:56:20|7769.1|7763.1|7769.2|7763.2|7769.2|7763.2|7768.6|7762.6|6
1654106190000|2022-06-01 17:56:30|7768.6|7762.6|7766.1|7760.1|7768.6|7762.6|7766.1|7760.1|5
1654106210000|2022-06-01 17:56:50|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|1
1654106220000|2022-06-01 17:57:00|7764.4|7758.4|7761.2|7755.2|7764.4|7758.4|7761.2|7755.2|10
1654106230000|2022-06-01 17:57:10|7760.7|7754.7|7760.2|7754.2|7760.7|7754.7|7759.7|7753.7|29
1654106240000|2022-06-01 17:57:20|7760|7754|7759.7|7753.7|7760|7754|7759.5|7753.5|3
1654106250000|2022-06-01 17:57:30|7759.9|7753.9|7761|7755|7762.8|7756.8|7759.9|7753.9|4
1654106260000|2022-06-01 17:57:40|7760.7|7754.7|7759.5|7753.5|7760.7|7754.7|7759|7753|2
1654106270000|2022-06-01 17:57:50|7760.2|7754.2|7759.9|7753.9|7760.2|7754.2|7759.9|7753.9|1
1654106280000|2022-06-01 17:58:00|7759|7753|7760.7|7754.7|7760.7|7754.7|7759|7753|12
1654106290000|2022-06-01 17:58:10|7772.8|7766.8|7771.3|7765.3|7772.8|7766.8|7771.3|7765.3|14
1654106300000|2022-06-01 17:58:20|7771.5|7765.5|7771.3|7765.3|7771.5|7765.5|7771.3|7765.3|1
1654106310000|2022-06-01 17:58:30|7769.5|7763.5|7768.5|7762.5|7769.5|7763.5|7768.5|7762.5|4
1654106320000|2022-06-01 17:58:40|7767.5|7761.5|7767|7761|7767.5|7761.5|7767|7761|2
1654106330000|2022-06-01 17:58:50|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|7766.5|7760.5|3
1654106340000|2022-06-01 17:59:00|7767.1|7761.1|7769.4|7763.4|7769.4|7763.4|7766.9|7760.9|12
1654106350000|2022-06-01 17:59:10|7769.6|7763.6|7777.7|7771.7|7777.7|7771.7|7769.6|7763.6|11
1654106360000|2022-06-01 17:59:20|7782.5|7776.5|7782.5|7776.5|7782.8|7776.8|7782.5|7776.5|7
1654106370000|2022-06-01 17:59:30|7781.2|7775.2|7780.8|7774.8|7781.8|7775.8|7780.6|7774.6|3
1654106380000|2022-06-01 17:59:40|7780.6|7774.6|7779.8|7773.8|7780.6|7774.6|7779.8|7773.8|12
1654106390000|2022-06-01 17:59:50|7779.6|7773.6|7778.3|7772.3|7780.1|7774.1|7778.3|7772.3|12
1654106400000|2022-06-01 18:00:00|7778.6|7772.6|7778.5|7772.5|7778.8|7772.8|7776.7|7770.7|11
1654106410000|2022-06-01 18:00:10|7778.2|7772.2|7777.8|7771.8|7778.5|7772.5|7777.2|7771.2|1
1654106420000|2022-06-01 18:00:20|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|1
1654106430000|2022-06-01 18:00:30|7779.5|7773.5|7780.4|7774.4|7780.4|7774.4|7779.2|7773.2|4
1654106440000|2022-06-01 18:00:40|7780.2|7774.2|7778.9|7772.9|7780.4|7774.4|7778.9|7772.9|3
1654106450000|2022-06-01 18:00:50|7779.4|7773.4|7778.6|7772.6|7779.4|7773.4|7778.6|7772.6|8
1654106460000|2022-06-01 18:01:00|7778.3|7772.3|7776.9|7770.9|7778.4|7772.4|7776.9|7770.9|8
1654106470000|2022-06-01 18:01:10|7777.2|7771.2|7775.8|7769.8|7778.6|7772.6|7775.5|7769.5|16
1654106480000|2022-06-01 18:01:20|7775.6|7769.6|7778.5|7772.5|7778.5|7772.5|7775.3|7769.3|3
1654106490000|2022-06-01 18:01:30|7778.3|7772.3|7778|7772|7778.3|7772.3|7778|7772|0
1654106500000|2022-06-01 18:01:40|7778.3|7772.3|7778.6|7772.6|7778.6|7772.6|7778.3|7772.3|0
1654106510000|2022-06-01 18:01:50|7778.4|7772.4|7778.9|7772.9|7780.4|7774.4|7777.8|7771.8|7
1654106520000|2022-06-01 18:02:00|7778.7|7772.7|7778.9|7772.9|7778.9|7772.9|7778.7|7772.7|5
1654106530000|2022-06-01 18:02:10|7779.1|7773.1|7778.9|7772.9|7779.1|7773.1|7778.9|7772.9|2
1654106540000|2022-06-01 18:02:20|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|1
1654106550000|2022-06-01 18:02:30|7777.2|7771.2|7776.4|7770.4|7777.2|7771.2|7775.7|7769.7|6
1654106560000|2022-06-01 18:02:40|7777.2|7771.2|7774.9|7768.9|7777.7|7771.7|7774.9|7768.9|3
1654106570000|2022-06-01 18:02:50|7775.2|7769.2|7773.7|7767.7|7775.2|7769.2|7773.7|7767.7|1
1654106580000|2022-06-01 18:03:00|7772.7|7766.7|7773.2|7767.2|7773.5|7767.5|7771.6|7765.6|8
1654106590000|2022-06-01 18:03:10|7774.2|7768.2|7778.2|7772.2|7778.3|7772.3|7774.2|7768.2|12
1654106600000|2022-06-01 18:03:20|7778.5|7772.5|7778.7|7772.7|7778.7|7772.7|7778|7772|0
1654106610000|2022-06-01 18:03:30|7778.9|7772.9|7776.6|7770.6|7778.9|7772.9|7775.1|7769.1|4
1654106620000|2022-06-01 18:03:40|7776.3|7770.3|7778.9|7772.9|7778.9|7772.9|7776.3|7770.3|5
1654106630000|2022-06-01 18:03:50|7779.1|7773.1|7778.6|7772.6|7780.3|7773.4|7776.9|7770.3|31
1654106640000|2022-06-01 18:04:00|7778.5|7772.5|7780.7|7774.7|7780.7|7774.7|7777.8|7771.8|22
1654106650000|2022-06-01 18:04:10|7781.3|7775.3|7781.9|7775.9|7782.4|7776.4|7781.3|7775.3|7
1654106660000|2022-06-01 18:04:20|7781.4|7775.4|7781.9|7775.9|7781.9|7775.9|7781.1|7775.1|0
1654106670000|2022-06-01 18:04:30|7780.4|7774.4|7780.6|7774.6|7781.6|7775.6|7780.3|7774.3|4
1654106680000|2022-06-01 18:04:40|7780.3|7774.3|7778.2|7772.2|7781.1|7775.1|7778.2|7772.2|20
1654106690000|2022-06-01 18:04:50|7779.2|7773.2|7778.9|7772.9|7779.2|7773.2|7778.9|7772.9|1
1654106700000|2022-06-01 18:05:00|7778.7|7772.7|7772.4|7766.4|7778.7|7772.7|7771.3|7765.3|60
1654106710000|2022-06-01 18:05:10|7772.1|7766.1|7774.1|7768.1|7774.4|7768.4|7772.1|7766.1|12
1654106720000|2022-06-01 18:05:20|7773.8|7767.8|7771.3|7765.3|7773.8|7767.8|7770.8|7764.8|34
1654106730000|2022-06-01 18:05:30|7771.1|7765.1|7770.1|7764.1|7772.1|7766.1|7770.1|7764.1|6
1654106740000|2022-06-01 18:05:40|7769.8|7763.8|7768.6|7762.6|7769.8|7763.8|7768.1|7762.1|2
1654106750000|2022-06-01 18:05:50|7768.4|7762.4|7770.6|7764.6|7770.9|7764.9|7767.6|7761.6|2
1654106760000|2022-06-01 18:06:00|7770.3|7764.3|7767.3|7761.3|7771|7765|7767|7761|19
1654106770000|2022-06-01 18:06:10|7767.6|7761.6|7766.5|7760.5|7768.3|7762.3|7766.5|7760.5|0
1654106780000|2022-06-01 18:06:20|7766.3|7760.3|7763.4|7757.4|7766.3|7760.3|7763.4|7757.4|3
1654106790000|2022-06-01 18:06:30|7763.8|7757.8|7762.9|7756.9|7763.8|7757.8|7762.9|7756.9|10
1654106800000|2022-06-01 18:06:40|7763.9|7757.9|7762.7|7756.7|7764.2|7758.2|7762.7|7756.7|25
1654106810000|2022-06-01 18:06:50|7763.9|7757.9|7762.9|7756.9|7765.4|7759.4|7762.9|7756.9|19
1654106820000|2022-06-01 18:07:00|7762.7|7756.7|7764.2|7758.2|7766.7|7760.7|7762.4|7756.4|29
1654106830000|2022-06-01 18:07:10|7763.2|7757.2|7762.7|7756.7|7763.2|7757.2|7762|7756|10
1654106840000|2022-06-01 18:07:20|7762.4|7756.4|7763.9|7757.9|7764.9|7758.9|7762.4|7756.4|7
1654106850000|2022-06-01 18:07:30|7764.6|7758.6|7770.4|7764.4|7770.4|7764.4|7763.9|7757.9|8
1654106860000|2022-06-01 18:07:40|7770.7|7764.7|7767.4|7761.4|7771.6|7765.6|7767.2|7761.2|28
1654106870000|2022-06-01 18:07:50|7767.2|7761.2|7764.7|7758.7|7767.4|7761.4|7764.7|7758.7|1
1654106880000|2022-06-01 18:08:00|7764.2|7758.2|7767.6|7761.6|7768.4|7762.4|7763.2|7757.2|14
1654106890000|2022-06-01 18:08:10|7767.4|7761.4|7764.4|7758.4|7768.7|7762.7|7763.6|7757.6|5
1654106900000|2022-06-01 18:08:20|||||||||14
1654106910000|2022-06-01 18:08:30|7763.9|7757.9|7764.6|7758.6|7766.3|7760.3|7762|7756|57
1654106920000|2022-06-01 18:08:40|7763.4|7757.4|7763.3|7757.3|7763.8|7757.8|7760.8|7754.8|44
1654106930000|2022-06-01 18:08:50|7764.5|7758.5|7763.4|7757.4|7764.6|7758.6|7762.1|7756.1|28
1654106940000|2022-06-01 18:09:00|7762.4|7756.4|7763.1|7757.1|7763.4|7757.4|7760.9|7754.9|34
1654106950000|2022-06-01 18:09:10|7763.2|7757.2|7763.4|7757.4|7763.4|7757.4|7762.6|7756.6|2
1654106960000|2022-06-01 18:09:20|7764.6|7758.6|7763.6|7757.6|7766.4|7760.4|7762.6|7756.6|14
1654106970000|2022-06-01 18:09:30|7763.3|7757.3|7769.4|7763.4|7769.4|7763.4|7763.3|7757.3|33
1654106980000|2022-06-01 18:09:40|7769.2|7763.2|7769.1|7763.1|7769.2|7763.2|7768.6|7762.6|1
1654106990000|2022-06-01 18:09:50|7768.9|7762.9|7764.4|7758.4|7769.1|7763.1|7764.4|7758.4|20
1654107000000|2022-06-01 18:10:00|7764.1|7758.1|7769.9|7763.9|7769.9|7763.9|7764.1|7758.1|47
1654107010000|2022-06-01 18:10:10|7769.6|7763.6|7774|7768|7774.8|7768.8|7767.1|7761.1|37
1654107020000|2022-06-01 18:10:20|7773.4|7767.4|7774|7768|7774.5|7768.5|7772|7766|10
1654107030000|2022-06-01 18:10:30|7773.7|7767.7|7771.3|7765.3|7774|7768|7771|7765|5
1654107040000|2022-06-01 18:10:40|7770.7|7764.7|7771|7765|7771.4|7765.4|7770.7|7764.7|13
1654107050000|2022-06-01 18:10:50|7770.7|7764.7|7771|7765|7771|7765|7770.4|7764.4|5
1654107060000|2022-06-01 18:11:00|7771.2|7765.2|7766.9|7760.9|7775.3|7769.3|7766.9|7760.9|35
1654107070000|2022-06-01 18:11:10|7766.6|7760.6|7764|7758|7767.8|7761.8|7761.6|7755.6|35
1654107080000|2022-06-01 18:11:20|7761.4|7755.4|7761.4|7755.4|7765.6|7759.6|7760.4|7754.4|86
1654107090000|2022-06-01 18:11:30|7762.8|7756.8|7762.9|7756.9|7762.9|7756.9|7760.7|7754.7|24
1654107100000|2022-06-01 18:11:40|7760.9|7754.9|7765|7759|7766.8|7760.8|7760.9|7754.9|11
1654107110000|2022-06-01 18:11:50|7765.5|7759.5|7763.3|7757.3|7766.3|7760.3|7763.3|7757.3|16
1654107120000|2022-06-01 18:12:00|7763.1|7757.1|7760.4|7754.4|7763.1|7757.1|7759|7753|40
1654107130000|2022-06-01 18:12:10|7760.7|7754.7|7759.9|7753.9|7765.6|7759.6|7759|7753|20
1654107140000|2022-06-01 18:12:20|7760.2|7754.2|7760.4|7754.4|7761.6|7755.6|7760.1|7754.1|6
1654107150000|2022-06-01 18:12:30|7759.7|7753.7|7760.8|7754.8|7762.1|7756.1|7759.7|7753.7|19
1654107160000|2022-06-01 18:12:40|7760.6|7754.6|7759|7753|7761.6|7755.6|7758.8|7752.8|18
1654107170000|2022-06-01 18:12:50|7759.3|7753.3|7752.7|7746.7|7759.8|7753.8|7752.7|7746.7|40
1654107180000|2022-06-01 18:13:00|7752.4|7746.4|7756.6|7750.6|7758.1|7752.1|7751.9|7745.9|27
1654107190000|2022-06-01 18:13:10|7756.4|7750.4|7756.9|7750.9|7758.9|7752.9|7756.1|7750.1|12
1654107200000|2022-06-01 18:13:20|7752.7|7746.7|7751.7|7745.7|7753.9|7747.9|7750.9|7744.9|18
1654107210000|2022-06-01 18:13:30|7752|7746|7752.6|7746.6|7755.3|7749.3|7751.5|7745.5|18
1654107220000|2022-06-01 18:13:40|7752.9|7746.9|7752|7746|7754.4|7748.4|7751.8|7745.8|15
1654107230000|2022-06-01 18:13:50|7751.8|7745.8|7751.4|7745.4|7752.5|7746.5|7746.8|7740.8|50
1654107240000|2022-06-01 18:14:00|7751.1|7745.1|7741.6|7735.6|7751.1|7745.1|7736.2|7730.2|140
1654107250000|2022-06-01 18:14:10|7741|7735|7721.1|7715.1|7741.1|7735.1|7720|7714|145
1654107260000|2022-06-01 18:14:20|7722|7716|7730|7724|7731|7725|7721|7715|160
1654107270000|2022-06-01 18:14:30|7730.5|7724.5|7729.1|7723.1|7736.8|7730.8|7729.1|7723.1|186
1654107280000|2022-06-01 18:14:40|7729.3|7723.3|7730.9|7724.9|7732.3|7726.3|7728.1|7722.1|133
1654107290000|2022-06-01 18:14:50|7729.9|7723.9|7731.6|7725.6|7732.7|7726.7|7726.7|7720.7|166
1654107300000|2022-06-01 18:15:00|7732.4|7726.4|7736.9|7730.9|7737.9|7731.9|7731.4|7725.4|48
1654107310000|2022-06-01 18:15:10|7736.3|7730.3|7740.3|7734.3|7741.3|7735.3|7736.3|7730.3|42
1654107320000|2022-06-01 18:15:20|7741.2|7735.2|7742.8|7736.8|7743.1|7737.1|7741.2|7735.2|8
1654107330000|2022-06-01 18:15:30|7743.4|7737.4|7743.3|7737.3|7744.3|7738.3|7741.3|7735.3|12
1654107340000|2022-06-01 18:15:40|7743.5|7737.5|7743.5|7737.5|7743.7|7737.7|7743.2|7737.2|17
1654107350000|2022-06-01 18:15:50|7741.8|7735.8|7741.2|7735.2|7744.2|7738.2|7741.2|7735.2|21
1654107360000|2022-06-01 18:16:00|7743|7737|7742.5|7736.5|7744.9|7738.9|7741.5|7735.5|19
1654107370000|2022-06-01 18:16:10|7743.4|7737.4|7744.4|7738.4|7744.9|7738.9|7742.2|7736.2|5
1654107380000|2022-06-01 18:16:20|7744.9|7738.9|7746.4|7740.4|7746.4|7740.4|7744.9|7738.9|15
1654107390000|2022-06-01 18:16:30|7746.7|7740.7|7747.2|7741.2|7747.8|7741.8|7745.2|7739.2|6
1654107400000|2022-06-01 18:16:40|7744.3|7738.3|7744.7|7738.7|7749.8|7743.8|7744.3|7738.3|16
1654107410000|2022-06-01 18:16:50|7740.6|7734.6|7742|7736|7742|7736|7740.6|7734.6|12
1654107420000|2022-06-01 18:17:00|7744.4|7738.4|7745.8|7739.8|7746.5|7740.5|7744.4|7738.4|10
1654107430000|2022-06-01 18:17:10|7745.5|7739.5|7743.5|7737.5|7745.5|7739.5|7743.5|7737.5|1
1654107440000|2022-06-01 18:17:20|7743.8|7737.8|7743.8|7737.8|7745.9|7739.9|7743|7737|18
1654107450000|2022-06-01 18:17:30|7743.6|7737.6|7743.5|7737.5|7743.6|7737.6|7743.3|7737.3|0
1654107460000|2022-06-01 18:17:40|7743.8|7737.8|7744|7738|7744.8|7738.8|7743.5|7737.5|8
1654107470000|2022-06-01 18:17:50|7744.8|7738.8|7743|7737|7744.8|7738.8|7743|7737|5
1654107480000|2022-06-01 18:18:00|7743.8|7737.8|7740|7734|7745|7739|7739.4|7733.4|5
1654107490000|2022-06-01 18:18:10|7740.6|7734.6|7741.8|7735.8|7742.1|7736.1|7740.4|7734.4|7
1654107500000|2022-06-01 18:18:20|7742.1|7736.1|7739.1|7733.1|7742.6|7736.6|7739.1|7733.1|13
1654107510000|2022-06-01 18:18:30|7737.6|7731.6|7739.3|7733.3|7740.6|7734.6|7737.3|7731.3|9
1654107520000|2022-06-01 18:18:40|7739.8|7733.8|7738.8|7732.8|7740|7734|7738.8|7732.8|4
1654107530000|2022-06-01 18:18:50|7739|7733|7738.8|7732.8|7740|7734|7738|7732|2
1654107540000|2022-06-01 18:19:00|7740.6|7734.6|7739.3|7733.3|7740.6|7734.6|7738.3|7732.3|3
1654107550000|2022-06-01 18:19:10|7738.8|7732.8|7738.5|7732.5|7738.8|7732.8|7737|7731|3
1654107560000|2022-06-01 18:19:20|7738.6|7732.6|7739.4|7733.4|7740.3|7734.3|7738.1|7732.1|5
1654107570000|2022-06-01 18:19:30|7739.1|7733.1|7740.6|7734.6|7742.4|7736.4|7739.1|7733.1|4
1654107580000|2022-06-01 18:19:40|7740.9|7734.9|7741.2|7735.2|7741.4|7735.4|7740.4|7734.4|3
1654107590000|2022-06-01 18:19:50|7740.9|7734.9|7743.5|7737.5|7743.8|7737.8|7737.5|7731.5|11
1654128000000|2022-06-02 00:00:00|7745.2|7739.2|7726.9|7711.9|7747|7740.2|7726.9|7711.9|101
1654128010000|2022-06-02 00:00:10|7729.1|7714.1|7693.2|7687.2|7729.1|7715.8|7692.3|7685.8|68
1654128020000|2022-06-02 00:00:20|7694|7688|7694.2|7688.2|7694.8|7688.8|7689.3|7674.7|59
1654128030000|2022-06-02 00:00:30|7694.6|7688.6|7697.3|7687.3|7698.7|7690|7693.6|7682.7|10
1654128040000|2022-06-02 00:00:40|7697.1|7687.1|7690.8|7684.8|7697.1|7688.9|7690.8|7684.8|6
1654128050000|2022-06-02 00:00:50|7689.9|7683.9|7685.8|7679.8|7689.9|7683.9|7685.8|7679.8|12
1654128060000|2022-06-02 00:01:00|7686.3|7680.3|7698.7|7683.7|7698.7|7685.6|7686.3|7680.3|35
1654128070000|2022-06-02 00:01:10|7699|7684|7694.6|7684.6|7699|7686.5|7692.5|7682.8|1
1654128080000|2022-06-02 00:01:20|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|0
1654128100000|2022-06-02 00:01:40|7692.1|7686.1|7691.8|7685.8|7692.1|7686.1|7691.8|7685.8|0
1654128110000|2022-06-02 00:01:50|7693|7687|7693|7687|7693|7687|7693|7687|0
1654128120000|2022-06-02 00:02:00|7692.7|7686.7|7696.4|7690.4|7697.3|7691.3|7692.7|7686.7|6
1654128130000|2022-06-02 00:02:10|7697|7691|7699.8|7689.8|7699.8|7691.6|7697|7689.8|1
1654128140000|2022-06-02 00:02:20|7702.7|7687.7|7702.4|7687.4|7702.7|7687.7|7702.4|7687.4|1
1654128150000|2022-06-02 00:02:30|7703.7|7688.7|7703.7|7688.7|7703.7|7688.7|7703.1|7688.1|4
1654128160000|2022-06-02 00:02:40|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1654128180000|2022-06-02 00:03:00|7704.3|7689.3|7704.5|7689.5|7705|7690|7704.3|7689.3|2
1654128190000|2022-06-02 00:03:10|7701.8|7691.8|7701.8|7691.8|7701.8|7691.8|7701.8|7691.8|0
1654128200000|2022-06-02 00:03:20|7697.5|7691.5|7695.2|7689.2|7697.5|7691.5|7695.2|7689.2|4
1654128210000|2022-06-02 00:03:30|7694.6|7688.6|7693.9|7687.9|7694.6|7688.6|7693.9|7687.9|2
1654128240000|2022-06-02 00:04:00|7693.5|7687.5|7693.9|7687.9|7693.9|7687.9|7693.5|7687.5|2
1654128260000|2022-06-02 00:04:20|7695.1|7689.1|7695.7|7689.7|7695.7|7689.7|7695.1|7689.1|1
1654128270000|2022-06-02 00:04:30|7699.9|7689.9|7699.6|7689.6|7699.9|7691.4|7697.4|7689.6|1
1654128280000|2022-06-02 00:04:40|7699.9|7689.9|7699.9|7689.9|7700.4|7690.4|7699.9|7689.9|1
1654128300000|2022-06-02 00:05:00|7701.8|7691.8|7701.3|7691.3|7701.8|7691.8|7701.3|7691.3|1
1654128310000|2022-06-02 00:05:10|||||||||1
1654128340000|2022-06-02 00:05:40|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|0
1654128350000|2022-06-02 00:05:50|7700|7694|7698.1|7692.1|7700|7694|7698.1|7692.1|6
1654128360000|2022-06-02 00:06:00|7697.8|7691.8|7697.8|7691.8|7697.8|7691.8|7697.6|7691.6|1
1654128370000|2022-06-02 00:06:10|7699.8|7693.8|7697.5|7691.5|7699.8|7693.8|7697.5|7691.5|3
1654128380000|2022-06-02 00:06:20|7698|7692|7697.3|7691.3|7698.5|7692.5|7697.3|7691.3|1
1654128390000|2022-06-02 00:06:30|7697.5|7691.5|7698.1|7692.1|7698.1|7692.1|7697.3|7691.3|0
1654128400000|2022-06-02 00:06:40|7697.6|7691.6|7697.8|7691.8|7698.8|7692.8|7697.6|7691.6|1
1654128410000|2022-06-02 00:06:50|7697.9|7691.9|7694.9|7688.9|7699.3|7693.3|7694.9|7688.9|5
1654128420000|2022-06-02 00:07:00|7694.7|7688.7|7694.6|7688.6|7694.7|7688.7|7694.4|7688.4|0
1654128430000|2022-06-02 00:07:10|7695.7|7689.7|7695.3|7689.3|7695.7|7689.7|7695.3|7689.3|1
1654128450000|2022-06-02 00:07:30|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|1
1654128460000|2022-06-02 00:07:40|7695.4|7689.4|7696|7690|7696|7690|7695.4|7689.4|11
1654128470000|2022-06-02 00:07:50|7696.5|7690.5|7698.6|7692.6|7698.6|7692.6|7696.5|7690.5|6
1654128480000|2022-06-02 00:08:00|7696.5|7690.5|7695.4|7689.4|7697.4|7691.4|7695.4|7689.4|3
1654128490000|2022-06-02 00:08:10|7695.9|7689.9|7695.2|7689.2|7695.9|7689.9|7695.2|7689.2|5
1654128500000|2022-06-02 00:08:20|7696|7690|7695.5|7689.5|7696|7690|7695.5|7689.5|0
1654128510000|2022-06-02 00:08:30|7695.8|7689.8|7693.1|7687.1|7696|7690|7693.1|7687.1|7
1654128520000|2022-06-02 00:08:40|7692.6|7686.6|7692.7|7686.7|7692.7|7686.7|7692.6|7686.6|1
1654128530000|2022-06-02 00:08:50|7692.9|7686.9|7692.9|7686.9|7692.9|7686.9|7692.9|7686.9|8
1654128550000|2022-06-02 00:09:10|7695.1|7689.1|7695.1|7689.1|7695.1|7689.1|7695.1|7689.1|6
1654128560000|2022-06-02 00:09:20|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|0
1654128570000|2022-06-02 00:09:30|7694.1|7688.1|7694.8|7688.8|7695.1|7689.1|7693.8|7687.8|0
1654128580000|2022-06-02 00:09:40|7697|7687|7697.3|7687.3|7697.3|7687.3|7697|7687|1
1654128590000|2022-06-02 00:09:50|||||||||1
1654128600000|2022-06-02 00:10:00|7695.1|7689.1|7694.8|7688.8|7697.3|7689.1|7694.8|7687|0
1654128610000|2022-06-02 00:10:10|7697.3|7687.3|7694.8|7688.8|7697.3|7689.3|7694.8|7687.3|0
1654128620000|2022-06-02 00:10:20|7695.4|7689.4|7696.1|7690.1|7696.5|7690.5|7695.4|7689.4|1
1654128630000|2022-06-02 00:10:30|7696.8|7690.8|7696.3|7690.3|7696.8|7690.8|7696.1|7690.1|4
1654128640000|2022-06-02 00:10:40|7696.8|7690.8|7702.3|7696.3|7702.3|7696.3|7696.8|7690.8|4
1654128650000|2022-06-02 00:10:50|7702.7|7696.7|7702.1|7696.1|7703.6|7697.6|7702.1|7696.1|4
1654128680000|2022-06-02 00:11:20|7699.3|7693.3|7698.6|7692.6|7699.3|7693.3|7698.3|7692.3|1
1654128700000|2022-06-02 00:11:40|7696|7690|7695.2|7689.2|7696|7690|7695.2|7689.2|2
1654128710000|2022-06-02 00:11:50|7695.5|7689.5|7693.1|7687.1|7695.5|7689.5|7693.1|7687.1|2
1654128720000|2022-06-02 00:12:00|7694.3|7688.3|7697|7687|7697|7688.3|7692.8|7686.8|8
1654128730000|2022-06-02 00:12:10|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|0
1654128790000|2022-06-02 00:13:10|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|0
1654128800000|2022-06-02 00:13:20|7697.6|7687.6|7692.7|7686.7|7697.6|7687.6|7692.7|7686.7|1
1654128830000|2022-06-02 00:13:50|7692.5|7686.5|7692.5|7686.5|7692.5|7686.5|7692.5|7686.5|3
1654128840000|2022-06-02 00:14:00|7692.8|7686.8|7694.6|7688.6|7694.6|7688.6|7692.8|7686.8|2
1654128850000|2022-06-02 00:14:10|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|1
1654128860000|2022-06-02 00:14:20|7694.1|7688.1|7694.1|7688.1|7694.1|7688.1|7694.1|7688.1|0
1654128870000|2022-06-02 00:14:30|7693.9|7687.9|7694.1|7688.1|7694.1|7688.1|7693.9|7687.9|0
1654128880000|2022-06-02 00:14:40|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|7694.4|7688.4|1
1654128890000|2022-06-02 00:14:50|7694.7|7688.7|7694.7|7688.7|7694.7|7688.7|7694.7|7688.7|0
1654128900000|2022-06-02 00:15:00|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1654128910000|2022-06-02 00:15:10|7697.3|7687.3|7694.8|7688.8|7697.3|7689.1|7694.8|7687.3|0
1654128930000|2022-06-02 00:15:30|7694.2|7688.2|7694|7688|7694.2|7688.2|7694|7688|0
1654128940000|2022-06-02 00:15:40|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|0
1654128950000|2022-06-02 00:15:50|7694.1|7688.1|7695|7689|7695.4|7689.4|7694.1|7688.1|0
1654128960000|2022-06-02 00:16:00|7698.6|7688.6|7697.7|7687.7|7698.6|7688.6|7697.7|7687.7|0
1654128970000|2022-06-02 00:16:10|7698|7688|7698|7688|7698|7688|7698|7688|0
1654128980000|2022-06-02 00:16:20|7702.1|7687.1|7701.8|7686.8|7702.1|7687.1|7701.8|7686.8|0
1654129000000|2022-06-02 00:16:40|7698.9|7688.9|7698.7|7688.7|7698.9|7688.9|7698.7|7688.7|0
1654129010000|2022-06-02 00:16:50|7696.2|7690.2|7696.2|7690.2|7696.2|7690.2|7696.2|7690.2|1
1654129020000|2022-06-02 00:17:00|7695.9|7689.9|7694.2|7688.2|7695.9|7689.9|7694.2|7688.2|1
1654129030000|2022-06-02 00:17:10|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|0
1654129040000|2022-06-02 00:17:20|7694.2|7688.2|7694.2|7688.2|7694.2|7688.2|7693.9|7687.9|0
1654129050000|2022-06-02 00:17:30|7693.9|7687.9|7695.5|7689.5|7695.5|7689.5|7693.9|7687.9|1
1654129060000|2022-06-02 00:17:40|7695.7|7689.7|7695|7689|7695.7|7689.7|7695|7689|0
1654129070000|2022-06-02 00:17:50|7694.8|7688.8|7695.9|7689.9|7695.9|7689.9|7694.1|7688.1|2
1654129080000|2022-06-02 00:18:00|7695.5|7689.5|7693.4|7687.4|7695.7|7689.7|7692.9|7686.9|2
1654129090000|2022-06-02 00:18:10|7693.2|7687.2|7693.2|7687.2|7693.2|7687.2|7692.9|7686.9|0
1654129100000|2022-06-02 00:18:20|7693.4|7687.4|7693.2|7687.2|7693.4|7687.4|7693.2|7687.2|0
1654129110000|2022-06-02 00:18:30|7693.6|7687.6|7692.9|7686.9|7693.6|7687.6|7692.9|7686.9|0
1654129120000|2022-06-02 00:18:40|7693.1|7687.1|7695.9|7689.9|7695.9|7689.9|7693.1|7687.1|0
1654129140000|2022-06-02 00:19:00|7696.1|7690.1|7696.8|7690.8|7697.1|7691.1|7696.1|7690.1|0
1654129150000|2022-06-02 00:19:10|7696.5|7690.5|7694.3|7688.3|7696.8|7690.8|7694.3|7688.3|0
1654129160000|2022-06-02 00:19:20|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|0
1654129170000|2022-06-02 00:19:30|7695.3|7689.3|7694.8|7688.8|7695.3|7689.3|7694.8|7688.8|0
1654129180000|2022-06-02 00:19:40|7694.5|7688.5|7694.8|7688.8|7695.1|7689.1|7694.3|7688.3|0
1654129190000|2022-06-02 00:19:50|7694.3|7688.3|7694.3|7688.3|7695.1|7689.1|7694.3|7688.3|0
1654129200000|2022-06-02 00:20:00|7693.9|7687.9|7693.3|7687.3|7693.9|7687.9|7693.3|7687.3|1
1654129260000|2022-06-02 00:21:00|7693.6|7687.6|7693.6|7687.6|7693.6|7687.6|7693.6|7687.6|1
1654129300000|2022-06-02 00:21:40|7693.3|7687.3|7693.1|7687.1|7693.3|7687.3|7693.1|7687.1|11
1654129310000|2022-06-02 00:21:50|||||||||1
1654129320000|2022-06-02 00:22:00|7693.8|7687.8|7697.3|7687.3|7697.3|7687.8|7693.8|7687.3|1
1654129330000|2022-06-02 00:22:10|7695.1|7689.1|7694.8|7688.8|7695.1|7689.1|7694.8|7688.8|0
1654129360000|2022-06-02 00:22:40|7694.3|7688.3|7694.8|7688.8|7694.8|7688.8|7694.3|7688.3|1
1654129370000|2022-06-02 00:22:50|7693.8|7687.8|7694|7688|7694|7688|7693.6|7687.6|1
1654129380000|2022-06-02 00:23:00|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|0
1654129420000|2022-06-02 00:23:40|7694.9|7688.9|7696.5|7690.5|7696.5|7690.5|7694.9|7688.9|0
1654129430000|2022-06-02 00:23:50|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|1
1654129440000|2022-06-02 00:24:00|7694|7688|7694|7688|7694|7688|7694|7688|0
1654129460000|2022-06-02 00:24:20|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|0
1654129490000|2022-06-02 00:24:50|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|0
1654129500000|2022-06-02 00:25:00|7695.7|7689.7|7696.4|7690.4|7696.4|7690.4|7695.7|7689.7|0
1654129510000|2022-06-02 00:25:10|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|7696.6|7690.6|0
1654129550000|2022-06-02 00:25:50|7697.8|7691.8|7698.5|7692.5|7698.5|7692.5|7697.8|7691.8|1
1654129560000|2022-06-02 00:26:00|7698.3|7692.3|7698|7692|7698.3|7692.3|7697.1|7691.1|0
1654129570000|2022-06-02 00:26:10|7697.8|7691.8|7697.6|7691.6|7698|7692|7697.6|7691.6|0
1654129590000|2022-06-02 00:26:30|7697.3|7691.3|7696.6|7690.6|7697.3|7691.3|7696.6|7690.6|0
1654129600000|2022-06-02 00:26:40|7696.8|7690.8|7697.1|7691.1|7697.1|7691.1|7696.8|7690.8|0
1654129620000|2022-06-02 00:27:00|7696.8|7690.8|7696.6|7690.6|7696.8|7690.8|7696.6|7690.6|0
1654129640000|2022-06-02 00:27:20|7696.4|7690.4|7696.1|7690.1|7696.4|7690.4|7696.1|7690.1|0
1654129660000|2022-06-02 00:27:40|7696.4|7690.4|7696.4|7690.4|7696.4|7690.4|7696.4|7690.4|0
1654129670000|2022-06-02 00:27:50|7695.9|7689.9|7694.6|7688.6|7695.9|7689.9|7694.6|7688.6|1
1654129680000|2022-06-02 00:28:00|7694.9|7688.9|7694.9|7688.9|7695.2|7689.2|7694.9|7688.9|0
1654129700000|2022-06-02 00:28:20|7695.2|7689.2|7696.4|7690.4|7696.9|7690.9|7695.2|7689.2|2
1654129710000|2022-06-02 00:28:30|7696|7690|7696|7690|7696|7690|7696|7690|1
1654129720000|2022-06-02 00:28:40|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|0
1654129740000|2022-06-02 00:29:00|7695.1|7689.1|7693.1|7687.1|7695.4|7689.4|7693.1|7687.1|1
1654129760000|2022-06-02 00:29:20|7693.3|7687.3|7693.6|7687.6|7693.6|7687.6|7693.3|7687.3|0
1654129770000|2022-06-02 00:29:30|7694.1|7688.1|7694.3|7688.3|7694.3|7688.3|7694.1|7688.1|0
1654129780000|2022-06-02 00:29:40|7694.5|7688.5|7695.3|7689.3|7695.3|7689.3|7694.5|7688.5|0
1654129790000|2022-06-02 00:29:50|7696.2|7690.2|7696.2|7690.2|7696.2|7690.2|7696.2|7690.2|0
1654129800000|2022-06-02 00:30:00|7695.7|7689.7|7695.3|7689.3|7696|7690|7694.9|7688.9|0
1654129810000|2022-06-02 00:30:10|7695.6|7689.6|7695.3|7689.3|7695.6|7689.6|7695.3|7689.3|0
1654129820000|2022-06-02 00:30:20|7695.7|7689.7|7695.3|7689.3|7696.3|7690.3|7695.3|7689.3|0
1654129830000|2022-06-02 00:30:30|7694.8|7688.8|7694.1|7688.1|7694.8|7688.8|7694.1|7688.1|0
1654129840000|2022-06-02 00:30:40|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|7694.8|7688.8|0
1654129860000|2022-06-02 00:31:00|7694.6|7688.6|7693.6|7687.6|7694.6|7688.6|7693.6|7687.6|1
1654129930000|2022-06-02 00:32:10|7693.4|7687.4|7692.6|7686.6|7693.4|7687.4|7692.3|7686.3|2
1654129970000|2022-06-02 00:32:50|7692.8|7686.8|7692.8|7686.8|7692.8|7686.8|7692.8|7686.8|0
1654129980000|2022-06-02 00:33:00|7693.1|7687.1|7693|7687|7698|7692|7693|7687|8
1654129990000|2022-06-02 00:33:10|7692.6|7686.6|7692.8|7686.8|7692.8|7686.8|7692.6|7686.6|0
1654130010000|2022-06-02 00:33:30|7693.1|7687.1|7693.1|7687.1|7693.1|7687.1|7693.1|7687.1|0
1654130040000|2022-06-02 00:34:00|7693.5|7687.5|7693.5|7687.5|7693.5|7687.5|7693.5|7687.5|0
1654130060000|2022-06-02 00:34:20|7694.2|7688.2|7694|7688|7694.2|7688.2|7694|7688|0
1654130070000|2022-06-02 00:34:30|7694.2|7688.2|7694.2|7688.2|7694.2|7688.2|7694.2|7688.2|0
1654130080000|2022-06-02 00:34:40|7693.7|7687.7|7694.7|7688.7|7694.7|7688.7|7693.7|7687.7|0
1654130090000|2022-06-02 00:34:50|7694.9|7688.9|7694.7|7688.7|7694.9|7688.9|7694.7|7688.7|0
1654130100000|2022-06-02 00:35:00|7694.2|7688.2|7693.7|7687.7|7694.2|7688.2|7693.7|7687.7|0
1654130110000|2022-06-02 00:35:10|7693.4|7687.4|7692.6|7686.6|7693.4|7687.4|7692.6|7686.6|1
1654130120000|2022-06-02 00:35:20|7693.1|7687.1|7693.1|7687.1|7693.1|7687.1|7693.1|7687.1|0
1654130130000|2022-06-02 00:35:30|7692.6|7686.6|7692.6|7686.6|7692.6|7686.6|7692.6|7686.6|0
1654130160000|2022-06-02 00:36:00|7692.1|7686.1|7693|7687|7693|7687|7692.1|7686.1|0
1654130220000|2022-06-02 00:37:00|7692.6|7686.6|7692.6|7686.6|7693.1|7687.1|7692.6|7686.6|3
1654130230000|2022-06-02 00:37:10|7693.1|7687.1|7693.1|7687.1|7693.1|7687.1|7692.6|7686.6|0
1654130240000|2022-06-02 00:37:20|7692.6|7686.6|7692.6|7686.6|7692.6|7686.6|7692.6|7686.6|0
1654130250000|2022-06-02 00:37:30|7692.9|7686.9|7693|7687|7693.3|7687.3|7692.9|7686.9|0
1654130260000|2022-06-02 00:37:40|7692.8|7686.8|7692.6|7686.6|7692.8|7686.8|7692.3|7686.3|0
1654130270000|2022-06-02 00:37:50|7697.1|7691.1|7700.8|7694.8|7700.8|7694.8|7697.1|7691.1|5
1654130280000|2022-06-02 00:38:00|7701.1|7695.1|7700.8|7694.8|7701.8|7695.8|7700.6|7694.6|1
1654130300000|2022-06-02 00:38:20|7701.1|7695.1|7701.3|7695.3|7701.3|7695.3|7701.1|7695.1|1
1654130310000|2022-06-02 00:38:30|7701.6|7695.6|7702.4|7696.4|7702.4|7696.4|7701.6|7695.6|1
1654130320000|2022-06-02 00:38:40|7703.5|7697.5|7704.3|7698.3|7705.1|7699.1|7703.5|7697.5|0
1654130340000|2022-06-02 00:39:00|7704.5|7698.5|7705.3|7699.3|7706|7700|7704.5|7698.5|1
1654130350000|2022-06-02 00:39:10|7705.8|7699.8|7705.3|7699.3|7705.8|7699.8|7705.3|7699.3|0
1654130360000|2022-06-02 00:39:20|7706.1|7700.1|7705.8|7699.8|7706.1|7700.1|7705.8|7699.8|1
1654130390000|2022-06-02 00:39:50|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|1
1654130400000|2022-06-02 00:40:00|7705.6|7699.6|7701.6|7695.6|7705.6|7699.6|7701.5|7695.5|1
1654130420000|2022-06-02 00:40:20|7701.2|7695.2|7702.1|7696.1|7702.1|7696.1|7701.2|7695.2|0
1654130450000|2022-06-02 00:40:50|7701.9|7695.9|7701.1|7695.1|7702.1|7696.1|7700.8|7694.8|0
1654130460000|2022-06-02 00:41:00|7700.9|7694.9|7697.4|7691.4|7700.9|7694.9|7697.4|7691.4|0
1654130480000|2022-06-02 00:41:20|7698.3|7692.3|7697.1|7691.1|7699.1|7693.1|7697.1|7691.1|2
1654130500000|2022-06-02 00:41:40|7697.3|7691.3|7697.8|7691.8|7697.8|7691.8|7697.3|7691.3|0
1654130510000|2022-06-02 00:41:50|7697.6|7691.6|7695.3|7689.3|7697.6|7691.6|7695.1|7689.1|0
1654130520000|2022-06-02 00:42:00|7694.7|7688.7|7694.1|7688.1|7694.7|7688.7|7694.1|7688.1|9
1654130530000|2022-06-02 00:42:10|7693.9|7687.9|7693.9|7687.9|7693.9|7687.9|7693.7|7687.7|0
1654130540000|2022-06-02 00:42:20|7694.1|7688.1|7693.9|7687.9|7694.1|7688.1|7693.9|7687.9|0
1654130570000|2022-06-02 00:42:50|7693.7|7687.7|7693.7|7687.7|7693.7|7687.7|7693.7|7687.7|0
1654130580000|2022-06-02 00:43:00|7693.5|7687.5|7693.5|7687.5|7693.5|7687.5|7693.5|7687.5|0
1654130590000|2022-06-02 00:43:10|7693.3|7687.3|7693|7687|7693.3|7687.3|7693|7687|0
1654130600000|2022-06-02 00:43:20|7693.1|7687.1|7692.1|7686.1|7693.1|7687.1|7692.1|7686.1|4
1654130630000|2022-06-02 00:43:50|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|7692.4|7686.4|0
1654130640000|2022-06-02 00:44:00|7692.1|7686.1|7692.1|7686.1|7692.1|7686.1|7692.1|7686.1|0
1654130700000|2022-06-02 00:45:00|7692.3|7686.3|7693|7687|7693|7687|7692.3|7686.3|4
1654130710000|2022-06-02 00:45:10|7693.2|7687.2|7695.5|7689.5|7695.5|7689.5|7693.2|7687.2|0
1654130750000|2022-06-02 00:45:50|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|7695.3|7689.3|0
1654130770000|2022-06-02 00:46:10|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|0
1654130780000|2022-06-02 00:46:20|7694.4|7688.4|7693.8|7687.8|7694.4|7688.4|7693.8|7687.8|0
1654130830000|2022-06-02 00:47:10|7694|7688|7694|7688|7694|7688|7694|7688|0
1654130840000|2022-06-02 00:47:20|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|7694.3|7688.3|0
1654130850000|2022-06-02 00:47:30|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|2
1654130860000|2022-06-02 00:47:40|7696.6|7690.6|7696.3|7690.3|7696.8|7690.8|7696.3|7690.3|0
1654130870000|2022-06-02 00:47:50|7696.1|7690.1|7696.5|7690.5|7697|7691|7696.1|7690.1|0
1654130880000|2022-06-02 00:48:00|7696.3|7690.3|7694.8|7688.8|7696.3|7690.3|7694.8|7688.8|1
1654130890000|2022-06-02 00:48:10|7695|7689|7695.3|7689.3|7695.5|7689.5|7694.8|7688.8|0
1654130900000|2022-06-02 00:48:20|7695.1|7689.1|7695.5|7689.5|7695.5|7689.5|7694.8|7688.8|0
1654130910000|2022-06-02 00:48:30|7696.3|7690.3|7696.8|7690.8|7696.8|7690.8|7696|7690|0
1654130920000|2022-06-02 00:48:40|7696.6|7690.6|7697.7|7691.7|7697.7|7691.7|7696.3|7690.3|1
1654130930000|2022-06-02 00:48:50|7698|7692|7699.3|7693.3|7699.8|7693.8|7698|7692|1
1654130940000|2022-06-02 00:49:00|7699|7693|7699|7693|7699.6|7693.6|7699|7693|0
1654130950000|2022-06-02 00:49:10|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|0
1654130970000|2022-06-02 00:49:30|7699|7693|7699|7693|7699|7693|7698.6|7692.6|0
1654130980000|2022-06-02 00:49:40|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|0
1654131020000|2022-06-02 00:50:20|7699.5|7693.5|7699.3|7693.3|7699.5|7693.5|7699.3|7693.3|0
1654131090000|2022-06-02 00:51:30|7699|7693|7696.6|7690.6|7699|7693|7696.6|7690.6|1
1654131110000|2022-06-02 00:51:50|7695.8|7689.8|7695.3|7689.3|7695.8|7689.8|7695.3|7689.3|0
1654131150000|2022-06-02 00:52:30|7695.5|7689.5|7698.5|7692.5|7698.5|7692.5|7695.5|7689.5|1
1654131160000|2022-06-02 00:52:40|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|7698.8|7692.8|0
1654131170000|2022-06-02 00:52:50|7697.9|7691.9|7697.9|7691.9|7697.9|7691.9|7697.9|7691.9|0
1654131200000|2022-06-02 00:53:20|7698.1|7692.1|7698.4|7692.4|7698.4|7692.4|7698.1|7692.1|0
1654131250000|2022-06-02 00:54:10|7699.4|7693.4|7699.3|7693.3|7700|7694|7699.3|7693.3|1
1654131260000|2022-06-02 00:54:20|7698.7|7692.7|7698.7|7692.7|7698.7|7692.7|7698.7|7692.7|0
1654131280000|2022-06-02 00:54:40|7698.3|7692.3|7697.5|7691.5|7698.3|7692.3|7697.5|7691.5|0
1654131300000|2022-06-02 00:55:00|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|7697.3|7691.3|0
1654131310000|2022-06-02 00:55:10|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|0
1654131380000|2022-06-02 00:56:20|7696.9|7690.9|7697.7|7691.7|7697.7|7691.7|7696.9|7690.9|0
1654131390000|2022-06-02 00:56:30|7697.4|7691.4|7697.4|7691.4|7697.4|7691.4|7697.4|7691.4|0
1654131400000|2022-06-02 00:56:40|7697.5|7691.5|7696.6|7690.6|7697.5|7691.5|7696.6|7690.6|0
1654131410000|2022-06-02 00:56:50|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|0
1654131430000|2022-06-02 00:57:10|7696.7|7690.7|7696.1|7690.1|7696.7|7690.7|7696.1|7690.1|0
1654131440000|2022-06-02 00:57:20|7695.6|7689.6|7695.1|7689.1|7695.6|7689.6|7695.1|7689.1|0
1654131450000|2022-06-02 00:57:30|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|0
1654131460000|2022-06-02 00:57:40|7696.1|7690.1|7696.1|7690.1|7696.1|7690.1|7696.1|7690.1|0
1654131540000|2022-06-02 00:59:00|7697.8|7691.8|7696.7|7690.7|7698.1|7692.1|7696.7|7690.7|1
1654131550000|2022-06-02 00:59:10|7697|7691|7696.1|7690.1|7697|7691|7696.1|7690.1|0
1654131570000|2022-06-02 00:59:30|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|0
1654131580000|2022-06-02 00:59:40|7697.1|7691.1|7696.9|7690.9|7697.1|7691.1|7696.9|7690.9|0
1654131590000|2022-06-02 00:59:50|7696.1|7690.1|7696.1|7690.1|7696.1|7690.1|7696.1|7690.1|0
1654131600000|2022-06-02 01:00:00|7695.9|7689.9|7691.4|7685.4|7695.9|7689.9|7689.8|7683.8|0
1654131610000|2022-06-02 01:00:10|7691.9|7685.9|7693.6|7687.6|7696.9|7690.9|7691.1|7685.1|2
1654131620000|2022-06-02 01:00:20|7692|7686|7691.6|7685.6|7692|7686|7691.6|7685.6|2
1654131630000|2022-06-02 01:00:30|7691.8|7685.8|7697.7|7691.7|7697.7|7691.7|7691.8|7685.8|0
1654131640000|2022-06-02 01:00:40|7697.4|7691.4|7699.5|7693.5|7699.5|7693.5|7697.4|7691.4|1
1654131650000|2022-06-02 01:00:50|7699.7|7693.7|7700|7694|7700|7694|7699.7|7693.7|0
1654131660000|2022-06-02 01:01:00|7698.5|7692.5|7693.9|7687.9|7698.5|7692.5|7693.9|7687.9|0
1654131670000|2022-06-02 01:01:10|7694|7688|7693.2|7687.2|7694|7688|7693.2|7687.2|0
1654131680000|2022-06-02 01:01:20|7694.2|7688.2|7694.2|7688.2|7694.2|7688.2|7694.2|7688.2|0
1654131690000|2022-06-02 01:01:30|7694.4|7688.4|7698|7692|7698.2|7692.2|7694.4|7688.4|0
1654131700000|2022-06-02 01:01:40|7698.2|7692.2|7699.7|7693.7|7699.7|7693.7|7698.2|7692.2|0
1654131710000|2022-06-02 01:01:50|7700.2|7694.2|7702.2|7696.2|7702.2|7696.2|7699.9|7693.9|3
1654131720000|2022-06-02 01:02:00|7703.2|7697.2|7703.9|7697.9|7704|7698|7703.2|7697.2|0
1654131730000|2022-06-02 01:02:10|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|1
1654131740000|2022-06-02 01:02:20|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|0
1654131760000|2022-06-02 01:02:40|7705.7|7699.7|7705.7|7699.7|7705.7|7699.7|7705.4|7699.4|0
1654131770000|2022-06-02 01:02:50|7706.2|7700.2|7706.2|7700.2|7707|7701|7705.4|7699.4|0
1654131780000|2022-06-02 01:03:00|7705.6|7699.6|7705.4|7699.4|7705.6|7699.6|7705.4|7699.4|0
1654131790000|2022-06-02 01:03:10|7705.7|7699.7|7706.2|7700.2|7706.2|7700.2|7705.7|7699.7|0
1654131810000|2022-06-02 01:03:30|7708.2|7702.2|7707.4|7701.4|7708.2|7702.2|7707.4|7701.4|0
1654131820000|2022-06-02 01:03:40|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|7706.4|7700.4|0
1654131840000|2022-06-02 01:04:00|7705.9|7699.9|7703.9|7697.9|7705.9|7699.9|7703.9|7697.9|0
1654131850000|2022-06-02 01:04:10|7704.6|7698.6|7704.9|7698.9|7704.9|7698.9|7704.6|7698.6|0
1654131860000|2022-06-02 01:04:20|7705.9|7699.9|7705.4|7699.4|7705.9|7699.9|7705.4|7699.4|0
1654131870000|2022-06-02 01:04:30|7706.9|7700.9|7711.4|7705.4|7711.4|7705.4|7705.6|7699.6|3
1654131880000|2022-06-02 01:04:40|7711.9|7705.9|7711.1|7705.1|7712.9|7706.9|7711.1|7705.1|0
1654131890000|2022-06-02 01:04:50|7710.8|7704.8|7710.6|7704.6|7710.8|7704.8|7710.6|7704.6|0
1654131900000|2022-06-02 01:05:00|7710.3|7704.3|7706.6|7700.6|7710.3|7704.3|7706.1|7700.1|3
1654131910000|2022-06-02 01:05:10|7706.8|7700.8|7710.8|7704.8|7710.8|7704.8|7706.8|7700.8|1
1654131920000|2022-06-02 01:05:20|7709.3|7703.3|7712.8|7706.8|7712.8|7706.8|7709.3|7703.3|3
1654131930000|2022-06-02 01:05:30|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|0
1654131940000|2022-06-02 01:05:40|7712.3|7706.3|7713.8|7707.8|7714.8|7708.8|7712.3|7706.3|0
1654131950000|2022-06-02 01:05:50|7713.3|7707.3|7712.8|7706.8|7713.3|7707.3|7712.8|7706.8|0
1654131960000|2022-06-02 01:06:00|7712.3|7706.3|7711.3|7705.3|7712.3|7706.3|7711.3|7705.3|0
1654131970000|2022-06-02 01:06:10|7710.8|7704.8|7711.3|7705.3|7711.3|7705.3|7710.8|7704.8|1
1654131980000|2022-06-02 01:06:20|7712.5|7706.5|7713.5|7707.5|7713.5|7707.5|7712.5|7706.5|7
1654131990000|2022-06-02 01:06:30|7713.2|7707.2|7715.3|7709.3|7715.6|7709.6|7713.2|7707.2|0
1654132010000|2022-06-02 01:06:50|7718.3|7712.3|7720.8|7714.8|7721.4|7715.4|7718.3|7712.3|9
1654132020000|2022-06-02 01:07:00|7720.6|7714.6|7719.8|7713.8|7720.6|7714.6|7719.8|7713.8|0
1654132030000|2022-06-02 01:07:10|7716.8|7710.8|7713.3|7707.3|7716.8|7710.8|7712.8|7706.8|3
1654132050000|2022-06-02 01:07:30|7711.8|7705.8|7713.3|7707.3|7713.3|7707.3|7711.8|7705.8|0
1654132060000|2022-06-02 01:07:40|7712.3|7706.3|7712.5|7706.5|7712.5|7706.5|7712.3|7706.3|1
1654132070000|2022-06-02 01:07:50|7712.8|7706.8|7714.3|7708.3|7714.3|7708.3|7712.8|7706.8|1
1654132080000|2022-06-02 01:08:00|7714.5|7708.5|7712.3|7706.3|7714.8|7708.8|7712.3|7706.3|0
1654132090000|2022-06-02 01:08:10|7711.8|7705.8|7712.3|7706.3|7712.3|7706.3|7710.8|7704.8|1
1654132100000|2022-06-02 01:08:20|7712.1|7706.1|7711.8|7705.8|7712.1|7706.1|7711.8|7705.8|0
1654132110000|2022-06-02 01:08:30|7712|7706|7712.3|7706.3|7712.3|7706.3|7712|7706|0
1654132120000|2022-06-02 01:08:40|7712.8|7706.8|7715.8|7709.8|7715.8|7709.8|7712.8|7706.8|3
1654132130000|2022-06-02 01:08:50|7716.2|7710.2|7717|7711|7717.9|7711.9|7716.1|7710.1|15
1654132140000|2022-06-02 01:09:00|7716.2|7710.2|7716|7710|7716.2|7710.2|7716|7710|0
1654132150000|2022-06-02 01:09:10|7715.7|7709.7|7714.1|7708.1|7716.3|7710.3|7712.8|7706.8|4
1654132160000|2022-06-02 01:09:20|7713.9|7707.9|7714.4|7708.4|7714.6|7708.6|7713.9|7707.9|0
1654132170000|2022-06-02 01:09:30|7714.6|7708.6|7714.6|7708.6|7714.6|7708.6|7714.4|7708.4|0
1654132180000|2022-06-02 01:09:40|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|0
1654132190000|2022-06-02 01:09:50|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|0
1654132200000|2022-06-02 01:10:00|7714.7|7708.7|7714.4|7708.4|7714.7|7708.7|7714.2|7708.2|1
1654132210000|2022-06-02 01:10:10|7714.6|7708.6|7713.7|7707.7|7714.6|7708.6|7712.7|7706.7|1
1654132220000|2022-06-02 01:10:20|7714.2|7708.2|7716.9|7710.9|7716.9|7710.9|7714.2|7708.2|2
1654132230000|2022-06-02 01:10:30|7717.6|7711.6|7717.6|7711.6|7717.6|7711.6|7717.6|7711.6|0
1654132240000|2022-06-02 01:10:40|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|7718.3|7712.3|0
1654132250000|2022-06-02 01:10:50|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|0
1654132260000|2022-06-02 01:11:00|7717.6|7711.6|7716.8|7710.8|7717.6|7711.6|7716.8|7710.8|0
1654132270000|2022-06-02 01:11:10|7716.6|7710.6|7716.1|7710.1|7716.6|7710.6|7716.1|7710.1|0
1654132290000|2022-06-02 01:11:30|7716.3|7710.3|7716.6|7710.6|7716.6|7710.6|7716.3|7710.3|0
1654132300000|2022-06-02 01:11:40|7716.4|7710.4|7715.6|7709.6|7716.4|7710.4|7715.6|7709.6|0
1654132310000|2022-06-02 01:11:50|7716.1|7710.1|7716.1|7710.1|7716.1|7710.1|7716.1|7710.1|0
1654132320000|2022-06-02 01:12:00|7715.6|7709.6|7716.1|7710.1|7716.1|7710.1|7715.6|7709.6|0
1654132340000|2022-06-02 01:12:20|7716.5|7710.5|7715.6|7709.6|7716.5|7710.5|7715.3|7709.3|1
1654132350000|2022-06-02 01:12:30|7715.4|7709.4|7716.3|7710.3|7716.6|7710.6|7714.6|7708.6|22
1654132360000|2022-06-02 01:12:40|7716.6|7710.6|7716|7710|7716.6|7710.6|7715.6|7709.6|22
1654132370000|2022-06-02 01:12:50|7716.3|7710.3|7716.6|7710.6|7716.8|7710.8|7716.3|7710.3|11
1654132380000|2022-06-02 01:13:00|7716|7710|7714.1|7708.1|7716|7710|7714.1|7708.1|6
1654132390000|2022-06-02 01:13:10|7714.6|7708.6|7715.1|7709.1|7715.1|7709.1|7714.6|7708.6|1
1654132400000|2022-06-02 01:13:20|7714.6|7708.6|7713.1|7707.1|7714.6|7708.6|7713.1|7707.1|0
1654132420000|2022-06-02 01:13:40|7713.3|7707.3|7714.6|7708.6|7714.6|7708.6|7713.3|7707.3|1
1654132430000|2022-06-02 01:13:50|7714.3|7708.3|7715.6|7709.6|7715.6|7709.6|7713.8|7707.8|0
1654132440000|2022-06-02 01:14:00|7715.8|7709.8|7711.4|7705.4|7715.8|7709.8|7711.4|7705.4|4
1654132450000|2022-06-02 01:14:10|7711.6|7705.6|7713.1|7707.1|7713.1|7707.1|7711.6|7705.6|1
1654132480000|2022-06-02 01:14:40|7712.6|7706.6|7713.6|7707.6|7713.6|7707.6|7712.6|7706.6|1
1654132500000|2022-06-02 01:15:00|7713.4|7707.4|7709.8|7703.8|7713.4|7707.4|7708.6|7702.6|1
1654132510000|2022-06-02 01:15:10|7710.1|7704.1|7710.6|7704.6|7710.6|7704.6|7710.1|7704.1|0
1654132520000|2022-06-02 01:15:20|7711|7705|7711.3|7705.3|7711.3|7705.3|7711|7705|0
1654132530000|2022-06-02 01:15:30|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|0
1654132540000|2022-06-02 01:15:40|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|7709.1|7703.1|0
1654132550000|2022-06-02 01:15:50|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|0
1654132560000|2022-06-02 01:16:00|7707.4|7701.4|7707.7|7701.7|7708.4|7702.4|7707.4|7701.4|5
1654132570000|2022-06-02 01:16:10|7706.1|7700.1|7707.6|7701.6|7707.6|7701.6|7706.1|7700.1|0
1654132580000|2022-06-02 01:16:20|7707.8|7701.8|7706.4|7700.4|7708.1|7702.1|7706.4|7700.4|0
1654132590000|2022-06-02 01:16:30|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|7705.8|7699.8|0
1654132610000|2022-06-02 01:16:50|7706.5|7700.5|7706.8|7700.8|7706.8|7700.8|7706.5|7700.5|0
1654132620000|2022-06-02 01:17:00|7706.6|7700.6|7704.1|7698.1|7706.6|7700.6|7704.1|7698.1|0
1654132630000|2022-06-02 01:17:10|7704.5|7698.5|7705.6|7699.6|7705.6|7699.6|7704.5|7698.5|0
1654132640000|2022-06-02 01:17:20|7705.1|7699.1|7704.8|7698.8|7705.1|7699.1|7704.8|7698.8|0
1654132650000|2022-06-02 01:17:30|7705.1|7699.1|7706|7700|7706|7700|7705.1|7699.1|0
1654132660000|2022-06-02 01:17:40|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|0
1654132670000|2022-06-02 01:17:50|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|7706.1|7700.1|0
1654132700000|2022-06-02 01:18:20|7705.7|7699.7|7705.1|7699.1|7705.7|7699.7|7705.1|7699.1|0
1654132710000|2022-06-02 01:18:30|7704.9|7698.9|7704.6|7698.6|7704.9|7698.9|7704.4|7698.4|1
1654132720000|2022-06-02 01:18:40|7705.1|7699.1|7705.1|7699.1|7705.1|7699.1|7704.4|7698.4|0
1654132740000|2022-06-02 01:19:00|7704.4|7698.4|7704.4|7698.4|7704.6|7698.6|7704.4|7698.4|1
1654132750000|2022-06-02 01:19:10|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|0
1654132770000|2022-06-02 01:19:30|7703.1|7697.1|7700.4|7694.4|7703.1|7697.1|7700.4|7694.4|1
1654132780000|2022-06-02 01:19:40|7701.4|7695.4|7700.9|7694.9|7701.6|7695.6|7700.7|7694.7|1
1654132790000|2022-06-02 01:19:50|7701.1|7695.1|7703.9|7697.9|7703.9|7697.9|7701.1|7695.1|0
1654132800000|2022-06-02 01:20:00|7703.6|7697.6|7701|7695|7703.6|7697.6|7701|7695|3
1654132810000|2022-06-02 01:20:10|7701.6|7695.6|7703.9|7697.9|7703.9|7697.9|7701.6|7695.6|0
1654132820000|2022-06-02 01:20:20|7704.4|7698.4|7704.2|7698.2|7704.4|7698.4|7704.2|7698.2|0
1654132840000|2022-06-02 01:20:40|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|0
1654132850000|2022-06-02 01:20:50|7705.1|7699.1|7704.9|7698.9|7705.1|7699.1|7704.7|7698.7|0
1654132870000|2022-06-02 01:21:10|7705.1|7699.1|7704.9|7698.9|7705.1|7699.1|7704.9|7698.9|0
1654132880000|2022-06-02 01:21:20|7705.1|7699.1|7705.1|7699.1|7705.1|7699.1|7705.1|7699.1|1
1654132890000|2022-06-02 01:21:30|7704.9|7698.9|7704|7698|7704.9|7698.9|7704|7698|0
1654132900000|2022-06-02 01:21:40|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|0
1654132910000|2022-06-02 01:21:50|7703.4|7697.4|7702.7|7696.7|7703.9|7697.9|7702.7|7696.7|0
1654132920000|2022-06-02 01:22:00|7701.4|7695.4|7699.4|7693.4|7701.4|7695.4|7699.4|7693.4|1
1654132930000|2022-06-02 01:22:10|7700.1|7694.1|7701.4|7695.4|7701.4|7695.4|7700.1|7694.1|0
1654132940000|2022-06-02 01:22:20|7702.6|7696.6|7702.4|7696.4|7702.6|7696.6|7702.4|7696.4|0
1654132950000|2022-06-02 01:22:30|7702.1|7696.1|7703.4|7697.4|7703.6|7697.6|7702.1|7696.1|0
1654132960000|2022-06-02 01:22:40|7703.1|7697.1|7704.6|7698.6|7704.6|7698.6|7703.1|7697.1|1
1654132970000|2022-06-02 01:22:50|7705.1|7699.1|7706.1|7700.1|7706.1|7700.1|7705.1|7699.1|0
1654132980000|2022-06-02 01:23:00|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|0
1654133010000|2022-06-02 01:23:30|7706.3|7700.3|7706.1|7700.1|7706.6|7700.6|7706.1|7700.1|0
1654133020000|2022-06-02 01:23:40|7706.6|7700.6|7706.1|7700.1|7706.6|7700.6|7706.1|7700.1|0
1654133030000|2022-06-02 01:23:50|7706.7|7700.7|7707.1|7701.1|7707.4|7701.4|7706.7|7700.7|0
1654133040000|2022-06-02 01:24:00|7706.9|7700.9|7706.8|7700.8|7707.3|7701.3|7706.6|7700.6|0
1654133050000|2022-06-02 01:24:10|7707.1|7701.1|7706.8|7700.8|7707.1|7701.1|7706.8|7700.8|0
1654133060000|2022-06-02 01:24:20|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|0
1654133070000|2022-06-02 01:24:30|7707|7701|7707.3|7701.3|7707.3|7701.3|7706.3|7700.3|0
1654133090000|2022-06-02 01:24:50|7707|7701|7707.1|7701.1|7707.1|7701.1|7706.6|7700.6|0
1654133100000|2022-06-02 01:25:00|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|0
1654133110000|2022-06-02 01:25:10|7706.9|7700.9|7707.1|7701.1|7707.1|7701.1|7706.9|7700.9|0
1654133120000|2022-06-02 01:25:20|7706.8|7700.8|7707.1|7701.1|7707.1|7701.1|7706.6|7700.6|0
1654133150000|2022-06-02 01:25:50|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|0
1654133160000|2022-06-02 01:26:00|7707.5|7701.5|7708.3|7702.3|7708.3|7702.3|7707.5|7701.5|0
1654133170000|2022-06-02 01:26:10|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|7708.8|7702.8|0
1654133200000|2022-06-02 01:26:40|7708.5|7702.5|7708.3|7702.3|7708.5|7702.5|7708.3|7702.3|0
1654133220000|2022-06-02 01:27:00|7707.8|7701.8|7706.8|7700.8|7707.8|7701.8|7706.8|7700.8|0
1654133230000|2022-06-02 01:27:10|7706.6|7700.6|7706.3|7700.3|7707.3|7701.3|7706.3|7700.3|0
1654133250000|2022-06-02 01:27:30|7706.6|7700.6|7706.3|7700.3|7706.6|7700.6|7706.3|7700.3|0
1654133280000|2022-06-02 01:28:00|7706|7700|7706.8|7700.8|7706.8|7700.8|7706|7700|0
1654133320000|2022-06-02 01:28:40|7708.8|7702.8|7712.1|7706.1|7712.1|7706.1|7708.8|7702.8|1
1654133330000|2022-06-02 01:28:50|7712.5|7706.5|7711.8|7705.8|7712.5|7706.5|7711.8|7705.8|0
1654133350000|2022-06-02 01:29:10|7711.3|7705.3|7710.1|7704.1|7711.3|7705.3|7709.8|7703.8|0
1654133360000|2022-06-02 01:29:20|7709.8|7703.8|7710.8|7704.8|7710.8|7704.8|7709.8|7703.8|0
1654133370000|2022-06-02 01:29:30|7710.6|7704.6|7710.1|7704.1|7710.6|7704.6|7710.1|7704.1|0
1654133380000|2022-06-02 01:29:40|7709.8|7703.8|7710.6|7704.6|7710.8|7704.8|7709.8|7703.8|0
1654133390000|2022-06-02 01:29:50|7710.8|7704.8|7710.3|7704.3|7710.8|7704.8|7710.3|7704.3|0
1654133400000|2022-06-02 01:30:00|7709.3|7703.3|7709.8|7703.8|7709.8|7703.8|7709.3|7703.3|0
1654133410000|2022-06-02 01:30:10|7710.4|7704.4|7711.3|7705.3|7711.3|7705.3|7710.4|7704.4|0
1654133440000|2022-06-02 01:30:40|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|0
1654133460000|2022-06-02 01:31:00|7710.4|7704.4|7709.8|7703.8|7710.4|7704.4|7709.8|7703.8|2
1654133470000|2022-06-02 01:31:10|7710.3|7704.3|7710.8|7704.8|7710.8|7704.8|7710.3|7704.3|0
1654133480000|2022-06-02 01:31:20|7711.1|7705.1|7710.8|7704.8|7711.1|7705.1|7710.8|7704.8|0
1654133510000|2022-06-02 01:31:50|7710.5|7704.5|7709.3|7703.3|7710.5|7704.5|7709.3|7703.3|0
1654133530000|2022-06-02 01:32:10|7710.5|7704.5|7709.3|7703.3|7710.5|7704.5|7709.3|7703.3|10
1654133540000|2022-06-02 01:32:20|7710.3|7704.3|7710.3|7704.3|7710.3|7704.3|7710.3|7704.3|0
1654133550000|2022-06-02 01:32:30|7710|7704|7710|7704|7710|7704|7710|7704|0
1654133570000|2022-06-02 01:32:50|7710.2|7704.2|7710.2|7704.2|7710.2|7704.2|7710.2|7704.2|0
1654133580000|2022-06-02 01:33:00|7710.4|7704.4|7714|7708|7714|7708|7710.4|7704.4|0
1654133590000|2022-06-02 01:33:10|7713|7707|7712.3|7706.3|7713|7707|7712.3|7706.3|0
1654133600000|2022-06-02 01:33:20|7712.6|7706.6|7722.1|7716.1|7723.1|7717.1|7712.3|7706.3|6
1654133620000|2022-06-02 01:33:40|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654133640000|2022-06-02 01:34:00|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|0
1654133660000|2022-06-02 01:34:20|7722.4|7716.4|7722.1|7716.1|7722.4|7716.4|7722.1|7716.1|0
1654133690000|2022-06-02 01:34:50|7727.5|7721.5|7733.4|7727.4|7733.4|7727.4|7727.5|7721.5|4
1654133700000|2022-06-02 01:35:00|7732.9|7726.9|7732.9|7726.9|7732.9|7726.9|7732.9|7726.9|0
1654133710000|2022-06-02 01:35:10|7732.4|7726.4|7732.2|7726.2|7732.4|7726.4|7732.2|7726.2|0
1654133720000|2022-06-02 01:35:20|7732|7726|7728.7|7722.7|7732|7726|7728.7|7722.7|3
1654133730000|2022-06-02 01:35:30|7728.4|7722.4|7729.4|7723.4|7729.4|7723.4|7728.4|7722.4|0
1654133740000|2022-06-02 01:35:40|7728.4|7722.4|7728.4|7722.4|7728.4|7722.4|7728.4|7722.4|2
1654133750000|2022-06-02 01:35:50|7728.6|7722.6|7729.2|7723.2|7729.2|7723.2|7728.6|7722.6|1
1654133760000|2022-06-02 01:36:00|7729.6|7723.6|7727.7|7721.7|7730.2|7724.2|7727.7|7721.7|5
1654133770000|2022-06-02 01:36:10|7727.9|7721.9|7727.9|7721.9|7727.9|7721.9|7727.9|7721.9|0
1654133790000|2022-06-02 01:36:30|7727.5|7721.5|7727.5|7721.5|7727.5|7721.5|7727.5|7721.5|0
1654133800000|2022-06-02 01:36:40|7727.7|7721.7|7727.7|7721.7|7727.7|7721.7|7727.7|7721.7|0
1654133810000|2022-06-02 01:36:50|7726.9|7720.9|7727.4|7721.4|7727.4|7721.4|7726.9|7720.9|1
1654133830000|2022-06-02 01:37:10|7726.9|7720.9|7727.4|7721.4|7727.4|7721.4|7726.9|7720.9|0
1654133840000|2022-06-02 01:37:20|7727.7|7721.7|7729.7|7723.7|7729.9|7723.9|7727.7|7721.7|0
1654133860000|2022-06-02 01:37:40|7729.5|7723.5|7723.5|7717.5|7729.5|7723.5|7723.5|7717.5|0
1654133870000|2022-06-02 01:37:50|7723.2|7717.2|7724.2|7718.2|7724.2|7718.2|7723.2|7717.2|0
1654133880000|2022-06-02 01:38:00|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|1
1654133900000|2022-06-02 01:38:20|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|0
1654133920000|2022-06-02 01:38:40|7723.7|7717.7|7728.7|7722.7|7728.7|7722.7|7723.7|7717.7|1
1654133930000|2022-06-02 01:38:50|7728.5|7722.5|7730|7724|7730|7724|7727.9|7721.9|2
1654133960000|2022-06-02 01:39:20|7728.5|7722.5|7728.5|7722.5|7728.5|7722.5|7728.5|7722.5|1
1654133980000|2022-06-02 01:39:40|7727.5|7721.5|7725|7719|7727.5|7721.5|7724.5|7718.5|1
1654133990000|2022-06-02 01:39:50|7724|7718|7724|7718|7724|7718|7724|7718|1
1654134000000|2022-06-02 01:40:00|7724.3|7718.3|7724.5|7718.5|7724.5|7718.5|7724.3|7718.3|0
1654134020000|2022-06-02 01:40:20|7724|7718|7720.5|7714.5|7724|7718|7720|7714|51
1654134030000|2022-06-02 01:40:30|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654134040000|2022-06-02 01:40:40|7719|7713|7719|7713|7719|7713|7719|7713|0
1654134060000|2022-06-02 01:41:00|7719.2|7713.2|7719|7713|7719.5|7713.5|7719|7713|0
1654134080000|2022-06-02 01:41:20|7720|7714|7719|7713|7720|7714|7719|7713|0
1654134100000|2022-06-02 01:41:40|7718.5|7712.5|7718|7712|7718.5|7712.5|7718|7712|0
1654134110000|2022-06-02 01:41:50|7717.8|7711.8|7720.9|7714.9|7720.9|7714.9|7717.5|7711.5|0
1654134120000|2022-06-02 01:42:00|7720.2|7714.2|7720.2|7714.2|7720.2|7714.2|7720.2|7714.2|0
1654134150000|2022-06-02 01:42:30|7720.7|7714.7|7720.2|7714.2|7720.7|7714.7|7720.2|7714.2|0
1654134170000|2022-06-02 01:42:50|7720.7|7714.7|7722.9|7716.9|7722.9|7716.9|7720.7|7714.7|0
1654134180000|2022-06-02 01:43:00|7721.9|7715.9|7721.5|7715.5|7721.9|7715.9|7721.5|7715.5|1
1654134190000|2022-06-02 01:43:10|7721.7|7715.7|7721.2|7715.2|7721.7|7715.7|7721.2|7715.2|0
1654134200000|2022-06-02 01:43:20|7721.5|7715.5|7721.9|7715.9|7722.4|7716.4|7721.5|7715.5|0
1654134210000|2022-06-02 01:43:30|7722.2|7716.2|7722.2|7716.2|7722.2|7716.2|7722.2|7716.2|0
1654134230000|2022-06-02 01:43:50|7722|7716|7720.1|7714.1|7722|7716|7719|7713|1
1654134240000|2022-06-02 01:44:00|7719.5|7713.5|7718|7712|7719.5|7713.5|7717.5|7711.5|0
1654134270000|2022-06-02 01:44:30|7718.5|7712.5|7720.5|7714.5|7720.5|7714.5|7718.5|7712.5|0
1654134280000|2022-06-02 01:44:40|7721|7715|7720.5|7714.5|7721|7715|7720|7714|0
1654134290000|2022-06-02 01:44:50|7720.2|7714.2|7720|7714|7720.2|7714.2|7719.5|7713.5|0
1654134300000|2022-06-02 01:45:00|7720.3|7714.3|7721|7715|7721|7715|7720.3|7714.3|0
1654134310000|2022-06-02 01:45:10|7722.5|7716.5|7722.5|7716.5|7722.5|7716.5|7722.5|7716.5|0
1654134330000|2022-06-02 01:45:30|7722|7716|7721|7715|7722|7716|7721|7715|0
1654134340000|2022-06-02 01:45:40|7721.3|7715.3|7722|7716|7722|7716|7721.3|7715.3|0
1654134370000|2022-06-02 01:46:10|7722.2|7716.2|7723.5|7717.5|7723.5|7717.5|7722.2|7716.2|0
1654134380000|2022-06-02 01:46:20|7724.1|7718.1|7725.9|7719.9|7725.9|7719.9|7724.1|7718.1|1
1654134390000|2022-06-02 01:46:30|7726.7|7720.7|7727.4|7721.4|7727.4|7721.4|7726.7|7720.7|0
1654134400000|2022-06-02 01:46:40|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|1
1654134430000|2022-06-02 01:47:10|7727.5|7721.5|7727.8|7721.8|7727.8|7721.8|7727.5|7721.5|0
1654134450000|2022-06-02 01:47:30|7729.5|7723.5|7729.5|7723.5|7729.5|7723.5|7729.5|7723.5|1
1654134460000|2022-06-02 01:47:40|7730|7724|7730|7724|7730|7724|7730|7724|0
1654134470000|2022-06-02 01:47:50|7729.8|7723.8|7729.8|7723.8|7729.8|7723.8|7729.8|7723.8|1
1654134480000|2022-06-02 01:48:00|7727.6|7721.6|7727.3|7721.3|7727.6|7721.6|7726.1|7720.1|6
1654134490000|2022-06-02 01:48:10|||||||||1
1654134530000|2022-06-02 01:48:50|7725.8|7719.8|7725.8|7719.8|7725.8|7719.8|7725.8|7719.8|2
1654134540000|2022-06-02 01:49:00|7725.5|7719.5|7725|7719|7725.5|7719.5|7725|7719|0
1654134560000|2022-06-02 01:49:20|7725.5|7719.5|7726|7720|7726|7720|7725.5|7719.5|0
1654134570000|2022-06-02 01:49:30|7726.9|7720.9|7727.2|7721.2|7727.2|7721.2|7726.9|7720.9|0
1654134580000|2022-06-02 01:49:40|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|0
1654134590000|2022-06-02 01:49:50|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|0
1654134600000|2022-06-02 01:50:00|7727.5|7721.5|7725.7|7719.7|7727.5|7721.5|7725.1|7719.1|0
1654134610000|2022-06-02 01:50:10|7726|7720|7726|7720|7726|7720|7726|7720|0
1654134650000|2022-06-02 01:50:50|7726.4|7720.4|7727.5|7721.5|7727.5|7721.5|7726.4|7720.4|0
1654134660000|2022-06-02 01:51:00|7727.7|7721.7|7727.7|7721.7|7727.7|7721.7|7727.7|7721.7|0
1654134680000|2022-06-02 01:51:20|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|0
1654134690000|2022-06-02 01:51:30|7727.2|7721.2|7727|7721|7727.2|7721.2|7727|7721|0
1654134710000|2022-06-02 01:51:50|7727.2|7721.2|7729|7723|7729|7723|7727.2|7721.2|1
1654134720000|2022-06-02 01:52:00|7729.2|7723.2|7729.2|7723.2|7729.2|7723.2|7729.2|7723.2|0
1654134760000|2022-06-02 01:52:40|7729|7723|7728.3|7722.3|7729|7723|7728.3|7722.3|1
1654134770000|2022-06-02 01:52:50|7727.8|7721.8|7727.3|7721.3|7727.8|7721.8|7727.3|7721.3|0
1654134780000|2022-06-02 01:53:00|7726.2|7720.2|7725.8|7719.8|7726.2|7720.2|7725.8|7719.8|0
1654134790000|2022-06-02 01:53:10|7726.4|7720.4|7726.1|7720.1|7726.4|7720.4|7726.1|7720.1|2
1654134800000|2022-06-02 01:53:20|7726.4|7720.4|7726.4|7720.4|7726.6|7720.6|7726.4|7720.4|0
1654134810000|2022-06-02 01:53:30|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|1
1654134870000|2022-06-02 01:54:30|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|1
1654134880000|2022-06-02 01:54:40|7725.8|7719.8|7728.8|7722.8|7728.8|7722.8|7725.8|7719.8|1
1654134890000|2022-06-02 01:54:50|7728|7722|7727.6|7721.6|7728|7722|7727.6|7721.6|0
1654134900000|2022-06-02 01:55:00|7727|7721|7726.3|7720.3|7727|7721|7726.3|7720.3|0
1654134940000|2022-06-02 01:55:40|7726.1|7720.1|7722.6|7716.6|7726.1|7720.1|7721.8|7715.8|1
1654134960000|2022-06-02 01:56:00|7722.8|7716.8|7723.8|7717.8|7723.8|7717.8|7722.8|7716.8|0
1654134970000|2022-06-02 01:56:10|7723.3|7717.3|7723.3|7717.3|7723.8|7717.8|7723.3|7717.3|0
1654134980000|2022-06-02 01:56:20|7723.5|7717.5|7723.3|7717.3|7724.3|7718.3|7723.3|7717.3|0
1654134990000|2022-06-02 01:56:30|7723.5|7717.5|7723.8|7717.8|7723.8|7717.8|7723.3|7717.3|0
1654135000000|2022-06-02 01:56:40|7723|7717|7722.5|7716.5|7723|7717|7722.5|7716.5|0
1654135010000|2022-06-02 01:56:50|7722|7716|7722.8|7716.8|7722.8|7716.8|7722|7716|0
1654135020000|2022-06-02 01:57:00|7722.3|7716.3|7721.6|7715.6|7722.3|7716.3|7721.1|7715.1|5
1654135040000|2022-06-02 01:57:20|7722.3|7716.3|7722.8|7716.8|7723.1|7717.1|7722.3|7716.3|2
1654135050000|2022-06-02 01:57:30|7723.1|7717.1|7721.9|7715.9|7723.1|7717.1|7721.9|7715.9|0
1654135060000|2022-06-02 01:57:40|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|0
1654135070000|2022-06-02 01:57:50|7723.2|7717.2|7722.4|7716.4|7723.2|7717.2|7722.4|7716.4|0
1654135080000|2022-06-02 01:58:00|7722.2|7716.2|7721.7|7715.7|7722.2|7716.2|7721.7|7715.7|0
1654135090000|2022-06-02 01:58:10|7722.1|7716.1|7723.1|7717.1|7723.1|7717.1|7721.4|7715.4|0
1654135100000|2022-06-02 01:58:20|7722.9|7716.9|7722.4|7716.4|7723.1|7717.1|7722.4|7716.4|0
1654135110000|2022-06-02 01:58:30|7722.2|7716.2|7721.9|7715.9|7722.2|7716.2|7721.4|7715.4|0
1654135130000|2022-06-02 01:58:50|7722.2|7716.2|7723.6|7717.6|7723.6|7717.6|7722.2|7716.2|0
1654135140000|2022-06-02 01:59:00|7723.9|7717.9|7727.3|7721.3|7727.3|7721.3|7723.9|7717.9|0
1654135150000|2022-06-02 01:59:10|7727.1|7721.1|7726.8|7720.8|7727.1|7721.1|7726.8|7720.8|0
1654135180000|2022-06-02 01:59:40|7726.6|7720.6|7723.4|7717.4|7726.6|7720.6|7723.1|7717.1|0
1654135190000|2022-06-02 01:59:50|7723.2|7717.2|7724.4|7718.4|7724.6|7718.6|7722.9|7716.9|0
1654135200000|2022-06-02 02:00:00|7724.6|7718.6|7724.4|7718.4|7725.6|7719.6|7724.4|7718.4|0
1654135210000|2022-06-02 02:00:10|7723.6|7717.6|7723.6|7717.6|7723.6|7717.6|7723.6|7717.6|0
1654135220000|2022-06-02 02:00:20|7723.4|7717.4|7722.6|7716.6|7723.4|7717.4|7722.6|7716.6|0
1654135260000|2022-06-02 02:01:00|7722.4|7716.4|7721.4|7715.4|7722.4|7716.4|7721.4|7715.4|0
1654135270000|2022-06-02 02:01:10|7721.2|7715.2|7720.9|7714.9|7721.2|7715.2|7720.9|7714.9|0
1654135290000|2022-06-02 02:01:30|7721.2|7715.2|7715.6|7709.6|7721.2|7715.2|7715.6|7709.6|3
1654135300000|2022-06-02 02:01:40|7715.9|7709.9|7717.3|7711.3|7717.6|7711.6|7715.9|7709.9|1
1654135320000|2022-06-02 02:02:00|7717.1|7711.1|7713.6|7707.6|7717.1|7711.1|7713.6|7707.6|1
1654135340000|2022-06-02 02:02:20|7714.1|7708.1|7715.3|7709.3|7715.3|7709.3|7714.1|7708.1|3
1654135370000|2022-06-02 02:02:50|7716|7710|7716|7710|7716|7710|7716|7710|1
1654135380000|2022-06-02 02:03:00|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|7714.8|7708.8|1
1654135400000|2022-06-02 02:03:20|7713.3|7707.3|7716|7710|7716|7710|7713.3|7707.3|2
1654135420000|2022-06-02 02:03:40|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|0
1654135440000|2022-06-02 02:04:00|7716|7710|7718|7712|7718.2|7712.2|7716|7710|1
1654135450000|2022-06-02 02:04:10|7718.2|7712.2|7718.7|7712.7|7718.9|7712.9|7718.2|7712.2|2
1654135460000|2022-06-02 02:04:20|7718.4|7712.4|7718.2|7712.2|7718.4|7712.4|7718|7712|0
1654135470000|2022-06-02 02:04:30|7722.6|7716.6|7722.8|7716.8|7722.8|7716.8|7722.6|7716.6|0
1654135480000|2022-06-02 02:04:40|7722.5|7716.5|7722.3|7716.3|7722.5|7716.5|7722.3|7716.3|0
1654135490000|2022-06-02 02:04:50|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|0
1654135520000|2022-06-02 02:05:20|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654135530000|2022-06-02 02:05:30|7721.8|7715.8|7722.6|7716.6|7723.6|7717.6|7721.8|7715.8|0
1654135540000|2022-06-02 02:05:40|7723.1|7717.1|7723.6|7717.6|7723.6|7717.6|7723.1|7717.1|0
1654135550000|2022-06-02 02:05:50|7724|7718|7724.6|7718.6|7724.6|7718.6|7724|7718|0
1654135560000|2022-06-02 02:06:00|7724.4|7718.4|7723.1|7717.1|7724.4|7718.4|7723.1|7717.1|1
1654135610000|2022-06-02 02:06:50|7723.4|7717.4|7723.6|7717.6|7723.6|7717.6|7723.4|7717.4|1
1654135620000|2022-06-02 02:07:00|7726.6|7720.6|7727.1|7721.1|7727.6|7721.6|7726.3|7720.3|1
1654135630000|2022-06-02 02:07:10|7727.3|7721.3|7727.6|7721.6|7727.6|7721.6|7727.1|7721.1|0
1654135640000|2022-06-02 02:07:20|7727.1|7721.1|7728.1|7722.1|7728.1|7722.1|7727.1|7721.1|0
1654135650000|2022-06-02 02:07:30|7728.3|7722.3|7729.1|7723.1|7729.4|7723.4|7728.3|7722.3|0
1654135670000|2022-06-02 02:07:50|7728.1|7722.1|7728.6|7722.6|7728.6|7722.6|7728.1|7722.1|0
1654135680000|2022-06-02 02:08:00|7728.1|7722.1|7728.1|7722.1|7728.1|7722.1|7728.1|7722.1|0
1654135690000|2022-06-02 02:08:10|7727.6|7721.6|7726.1|7720.1|7727.6|7721.6|7726.1|7720.1|1
1654135700000|2022-06-02 02:08:20|7725.9|7719.9|7725.1|7719.1|7725.9|7719.9|7725.1|7719.1|0
1654135710000|2022-06-02 02:08:30|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|0
1654135720000|2022-06-02 02:08:40|7725.9|7719.9|7725.6|7719.6|7725.9|7719.9|7725.6|7719.6|0
1654135730000|2022-06-02 02:08:50|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|1
1654135780000|2022-06-02 02:09:40|7724.4|7718.4|7724.1|7718.1|7724.4|7718.4|7724.1|7718.1|0
1654135790000|2022-06-02 02:09:50|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|0
1654135810000|2022-06-02 02:10:10|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|0
1654135840000|2022-06-02 02:10:40|7725.3|7719.3|7723.6|7717.6|7725.3|7719.3|7723.6|7717.6|1
1654135850000|2022-06-02 02:10:50|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654135860000|2022-06-02 02:11:00|7723.6|7717.6|7724.6|7718.6|7725.1|7719.1|7723.6|7717.6|0
1654135890000|2022-06-02 02:11:30|7724.4|7718.4|7724.1|7718.1|7724.4|7718.4|7724.1|7718.1|0
1654135900000|2022-06-02 02:11:40|7723.1|7717.1|7720.1|7714.1|7723.1|7717.1|7718.6|7712.6|1
1654135920000|2022-06-02 02:12:00|7719.8|7713.8|7721.1|7715.1|7721.1|7715.1|7719.8|7713.8|0
1654135940000|2022-06-02 02:12:20|7720.6|7714.6|7720.8|7714.8|7721.1|7715.1|7720.6|7714.6|0
1654135960000|2022-06-02 02:12:40|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654135970000|2022-06-02 02:12:50|7721|7715|7721|7715|7721|7715|7721|7715|0
1654136030000|2022-06-02 02:13:50|7720|7714|7718.5|7712.5|7720|7714|7718.5|7712.5|0
1654136040000|2022-06-02 02:14:00|7719.3|7713.3|7719.5|7713.5|7719.5|7713.5|7719.3|7713.3|0
1654136050000|2022-06-02 02:14:10|7719.3|7713.3|7718.2|7712.2|7719.3|7713.3|7718.2|7712.2|0
1654136060000|2022-06-02 02:14:20|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|1
1654136090000|2022-06-02 02:14:50|7717.1|7711.1|7718.7|7712.7|7718.7|7712.7|7717.1|7711.1|0
1654136120000|2022-06-02 02:15:20|7719|7713|7718.4|7712.4|7720.2|7714.2|7717.7|7711.7|0
1654136130000|2022-06-02 02:15:30|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|0
1654136140000|2022-06-02 02:15:40|7719.9|7713.9|7719.7|7713.7|7719.9|7713.9|7719.7|7713.7|0
1654136180000|2022-06-02 02:16:20|7720.2|7714.2|7720.4|7714.4|7720.4|7714.4|7720.2|7714.2|0
1654136190000|2022-06-02 02:16:30|7720.2|7714.2|7719.2|7713.2|7720.2|7714.2|7719.2|7713.2|0
1654136220000|2022-06-02 02:17:00|7719.5|7713.5|7719.7|7713.7|7719.7|7713.7|7719.5|7713.5|0
1654136250000|2022-06-02 02:17:30|7719.9|7713.9|7722.2|7716.2|7722.9|7716.9|7719.9|7713.9|0
1654136260000|2022-06-02 02:17:40|7721.9|7715.9|7721.7|7715.7|7721.9|7715.9|7721.7|7715.7|0
1654136280000|2022-06-02 02:18:00|7720.7|7714.7|7720.4|7714.4|7720.7|7714.7|7720.2|7714.2|0
1654136290000|2022-06-02 02:18:10|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654136320000|2022-06-02 02:18:40|7720.5|7714.5|7719.2|7713.2|7720.5|7714.5|7719.2|7713.2|0
1654136330000|2022-06-02 02:18:50|7719.7|7713.7|7719.2|7713.2|7719.7|7713.7|7719.2|7713.2|0
1654136340000|2022-06-02 02:19:00|7719.5|7713.5|7719.7|7713.7|7719.7|7713.7|7719.5|7713.5|0
1654136350000|2022-06-02 02:19:10|7719.2|7713.2|7719.2|7713.2|7719.2|7713.2|7719.2|7713.2|0
1654136390000|2022-06-02 02:19:50|7718.5|7712.5|7718.2|7712.2|7718.5|7712.5|7718.2|7712.2|0
1654136400000|2022-06-02 02:20:00|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1654136520000|2022-06-02 02:22:00|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|7717.4|7711.4|1
1654136560000|2022-06-02 02:22:40|7717.1|7711.1|7715.2|7709.2|7717.1|7711.1|7715.2|7709.2|2
1654136570000|2022-06-02 02:22:50|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|7714.9|7708.9|0
1654136620000|2022-06-02 02:23:40|7714.6|7708.6|7714.6|7708.6|7714.6|7708.6|7714.6|7708.6|0
1654136630000|2022-06-02 02:23:50|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|0
1654136640000|2022-06-02 02:24:00|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|1
1654136650000|2022-06-02 02:24:10|7715.7|7709.7|7715.4|7709.4|7715.9|7709.9|7715.4|7709.4|0
1654136680000|2022-06-02 02:24:40|7715.9|7709.9|7716.9|7710.9|7716.9|7710.9|7715.9|7709.9|0
1654136690000|2022-06-02 02:24:50|7716.7|7710.7|7720.1|7714.1|7720.4|7714.4|7716.7|7710.7|1
1654136700000|2022-06-02 02:25:00|7720.3|7714.3|7721.9|7715.9|7721.9|7715.9|7720.3|7714.3|3
1654136710000|2022-06-02 02:25:10|7722.1|7716.1|7724.8|7718.8|7724.8|7718.8|7722.1|7716.1|3
1654136720000|2022-06-02 02:25:20|7725.1|7719.1|7726.1|7720.1|7726.1|7720.1|7724.8|7718.8|1
1654136730000|2022-06-02 02:25:30|7726.4|7720.4|7727|7721|7727|7721|7726.4|7720.4|7
1654136740000|2022-06-02 02:25:40|7727.5|7721.5|7732|7726|7732.3|7726.3|7727.5|7721.5|3
1654136750000|2022-06-02 02:25:50|7731.7|7725.7|7731.9|7725.9|7731.9|7725.9|7731.7|7725.7|0
1654136760000|2022-06-02 02:26:00|7732.2|7726.2|7731.5|7725.5|7732.8|7726.8|7731.5|7725.5|0
1654136770000|2022-06-02 02:26:10|7731.2|7725.2|7731.5|7725.5|7731.5|7725.5|7731.2|7725.2|0
1654136780000|2022-06-02 02:26:20|7730.5|7724.5|7728.2|7722.2|7730.5|7724.5|7728.2|7722.2|5
1654136820000|2022-06-02 02:27:00|7727.9|7721.9|7727.9|7721.9|7727.9|7721.9|7727.4|7721.4|0
1654136830000|2022-06-02 02:27:10|7728.1|7722.1|7731.6|7725.6|7731.6|7725.6|7728.1|7722.1|6
1654136840000|2022-06-02 02:27:20|7731.3|7725.3|7732.8|7726.8|7732.8|7726.8|7731.3|7725.3|0
1654136850000|2022-06-02 02:27:30|7733.1|7727.1|7737.3|7731.3|7737.3|7731.3|7733.1|7727.1|5
1654136860000|2022-06-02 02:27:40|7736.9|7730.9|7733.7|7727.7|7736.9|7730.9|7733.7|7727.7|1
1654136870000|2022-06-02 02:27:50|7733.4|7727.4|7733.4|7727.4|7733.4|7727.4|7733.4|7727.4|0
1654136880000|2022-06-02 02:28:00|7733.7|7727.7|7732.4|7726.4|7733.7|7727.7|7732.4|7726.4|0
1654136890000|2022-06-02 02:28:10|7732.1|7726.1|7732.9|7726.9|7732.9|7726.9|7732.1|7726.1|0
1654136910000|2022-06-02 02:28:30|7733.4|7727.4|7733.4|7727.4|7733.4|7727.4|7733.4|7727.4|0
1654136930000|2022-06-02 02:28:50|7733.6|7727.6|7733.6|7727.6|7733.6|7727.6|7733.6|7727.6|0
1654136940000|2022-06-02 02:29:00|7733.9|7727.9|7734.2|7728.2|7734.6|7728.6|7733.9|7727.9|0
1654136950000|2022-06-02 02:29:10|7734|7728|7733.9|7727.9|7734|7728|7733.7|7727.7|0
1654136960000|2022-06-02 02:29:20|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|0
1654136970000|2022-06-02 02:29:30|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|0
1654136980000|2022-06-02 02:29:40|7734.1|7728.1|7734.6|7728.6|7734.6|7728.6|7734.1|7728.1|0
1654136990000|2022-06-02 02:29:50|7734.4|7728.4|7734.6|7728.6|7734.6|7728.6|7734.4|7728.4|0
1654137000000|2022-06-02 02:30:00|7734.8|7728.8|7735.1|7729.1|7735.1|7729.1|7734.8|7728.8|0
1654137020000|2022-06-02 02:30:20|7734.2|7728.2|7733.9|7727.9|7734.2|7728.2|7733.7|7727.7|0
1654137040000|2022-06-02 02:30:40|7731.7|7725.7|7731.7|7725.7|7731.7|7725.7|7731.7|7725.7|1
1654137060000|2022-06-02 02:31:00|7732.2|7726.2|7732.9|7726.9|7732.9|7726.9|7732.2|7726.2|0
1654137110000|2022-06-02 02:31:50|7733.1|7727.1|7734.2|7728.2|7734.2|7728.2|7733.1|7727.1|0
1654137130000|2022-06-02 02:32:10|7737.1|7731.1|7739.5|7733.5|7739.5|7733.5|7736.2|7730.2|11
1654137140000|2022-06-02 02:32:20|7739.8|7733.8|7739.8|7733.8|7739.8|7733.8|7739.8|7733.8|0
1654137170000|2022-06-02 02:32:50|7740.1|7734.1|7741.6|7735.6|7743.1|7737.1|7740.1|7734.1|0
1654137180000|2022-06-02 02:33:00|7741.1|7735.1|7741.3|7735.3|7741.6|7735.6|7741.1|7735.1|0
1654137190000|2022-06-02 02:33:10|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|7741.1|7735.1|0
1654137210000|2022-06-02 02:33:30|7741.3|7735.3|7741.3|7735.3|7741.3|7735.3|7741.3|7735.3|0
1654137220000|2022-06-02 02:33:40|7743.8|7737.8|7744.3|7738.3|7744.3|7738.3|7743.8|7737.8|1
1654137240000|2022-06-02 02:34:00|7742.3|7736.3|7740.8|7734.8|7742.3|7736.3|7740.8|7734.8|2
1654137250000|2022-06-02 02:34:10|7741.1|7735.1|7740.6|7734.6|7741.6|7735.6|7740.6|7734.6|1
1654137260000|2022-06-02 02:34:20|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|1
1654137270000|2022-06-02 02:34:30|7741.8|7735.8|7742.3|7736.3|7742.3|7736.3|7741.8|7735.8|0
1654137280000|2022-06-02 02:34:40|7741.8|7735.8|7741.8|7735.8|7741.8|7735.8|7741.8|7735.8|0
1654137290000|2022-06-02 02:34:50|7742.3|7736.3|7744.1|7738.1|7744.1|7738.1|7742.3|7736.3|0
1654137300000|2022-06-02 02:35:00|7747.4|7741.4|7744.3|7738.3|7747.4|7741.4|7744.3|7738.3|9
1654137310000|2022-06-02 02:35:10|7744.6|7738.6|7744.3|7738.3|7745.1|7739.1|7744.3|7738.3|0
1654137320000|2022-06-02 02:35:20|7743.8|7737.8|7743.1|7737.1|7743.8|7737.8|7743.1|7737.1|0
1654137330000|2022-06-02 02:35:30|7742.9|7736.9|7743.1|7737.1|7743.6|7737.6|7742.9|7736.9|0
1654137340000|2022-06-02 02:35:40|7743.8|7737.8|7743.8|7737.8|7743.8|7737.8|7743.3|7737.3|1
1654137360000|2022-06-02 02:36:00|7745.3|7739.3|7744.3|7738.3|7745.8|7739.8|7744.3|7738.3|0
1654137380000|2022-06-02 02:36:20|7744.6|7738.6|7744.6|7738.6|7744.6|7738.6|7744.6|7738.6|0
1654137390000|2022-06-02 02:36:30|7744.3|7738.3|7743.3|7737.3|7744.3|7738.3|7742.8|7736.8|0
1654137400000|2022-06-02 02:36:40|||||||||3
1654137430000|2022-06-02 02:37:10|7743.8|7737.8|7744.8|7738.8|7745|7739|7743.8|7737.8|0
1654137440000|2022-06-02 02:37:20|7745.1|7739.1|7745.8|7739.8|7745.8|7739.8|7745.1|7739.1|0
1654137450000|2022-06-02 02:37:30|7745.3|7739.3|7743.3|7737.3|7745.3|7739.3|7743.3|7737.3|1
1654137460000|2022-06-02 02:37:40|7743|7737|7743.8|7737.8|7743.8|7737.8|7742.8|7736.8|0
1654137470000|2022-06-02 02:37:50|7743.3|7737.3|7743.8|7737.8|7743.8|7737.8|7743.3|7737.3|0
1654137480000|2022-06-02 02:38:00|7743.5|7737.5|7744.6|7738.6|7744.6|7738.6|7743.3|7737.3|0
1654137500000|2022-06-02 02:38:20|7743.8|7737.8|7745.3|7739.3|7745.3|7739.3|7743.8|7737.8|0
1654137520000|2022-06-02 02:38:40|7745.1|7739.1|7745.3|7739.3|7745.3|7739.3|7745.1|7739.1|1
1654137540000|2022-06-02 02:39:00|||||||||1
1654137560000|2022-06-02 02:39:20|7745.1|7739.1|7743.4|7737.4|7745.1|7739.1|7743.4|7737.4|1
1654137570000|2022-06-02 02:39:30|7743.2|7737.2|7742.9|7736.9|7743.2|7737.2|7742.9|7736.9|0
1654137580000|2022-06-02 02:39:40|7743.4|7737.4|7744.4|7738.4|7744.4|7738.4|7743.4|7737.4|0
1654137590000|2022-06-02 02:39:50|7744.1|7738.1|7744.4|7738.4|7744.4|7738.4|7744.1|7738.1|0
1654137600000|2022-06-02 02:40:00|7742.9|7736.9|7743.6|7737.6|7744.4|7738.4|7742.9|7736.9|0
1654137610000|2022-06-02 02:40:10|7743.4|7737.4|7743.4|7737.4|7744.4|7738.4|7743.4|7737.4|1
1654137620000|2022-06-02 02:40:20|7743.9|7737.9|7743.8|7737.8|7744.1|7738.1|7743.4|7737.4|0
1654137630000|2022-06-02 02:40:30|7744.1|7738.1|7743.9|7737.9|7744.1|7738.1|7743.6|7737.6|0
1654137660000|2022-06-02 02:41:00|7744.1|7738.1|7744.3|7738.3|7744.3|7738.3|7744.1|7738.1|0
1654137670000|2022-06-02 02:41:10|7744.5|7738.5|7744.5|7738.5|7744.5|7738.5|7744.5|7738.5|0
1654137690000|2022-06-02 02:41:30|7744.3|7738.3|7743.4|7737.4|7744.3|7738.3|7743.4|7737.4|0
1654137700000|2022-06-02 02:41:40|7743.8|7737.8|7744.1|7738.1|7744.1|7738.1|7743.6|7737.6|1
1654137710000|2022-06-02 02:41:50|7743.9|7737.9|7743.6|7737.6|7743.9|7737.9|7743.6|7737.6|0
1654137720000|2022-06-02 02:42:00|7742.9|7736.9|7743.1|7737.1|7743.1|7737.1|7742.9|7736.9|12
1654137740000|2022-06-02 02:42:20|7742.9|7736.9|7742.4|7736.4|7742.9|7736.9|7742.4|7736.4|0
1654137750000|2022-06-02 02:42:30|||||||||1
1654137780000|2022-06-02 02:43:00|7741.2|7735.2|7741.2|7735.2|7741.7|7735.7|7741.2|7735.2|3
1654137790000|2022-06-02 02:43:10|7741.4|7735.4|7741.4|7735.4|7741.4|7735.4|7741.4|7735.4|0
1654137800000|2022-06-02 02:43:20|7743.8|7737.8|7744.1|7738.1|7744.1|7738.1|7743.8|7737.8|0
1654137840000|2022-06-02 02:44:00|7744.3|7738.3|7744.3|7738.3|7744.3|7738.3|7744.3|7738.3|0
1654137850000|2022-06-02 02:44:10|7744.6|7738.6|7745|7739|7745|7739|7744.6|7738.6|0
1654137860000|2022-06-02 02:44:20|7744.4|7738.4|7744.4|7738.4|7744.4|7738.4|7744.4|7738.4|0
1654137870000|2022-06-02 02:44:30|7744.1|7738.1|7744.4|7738.4|7744.4|7738.4|7744.1|7738.1|0
1654137880000|2022-06-02 02:44:40|7744.1|7738.1|7744.1|7738.1|7744.1|7738.1|7744.1|7738.1|0
1654137920000|2022-06-02 02:45:20|7743.3|7737.3|7743.8|7737.8|7743.8|7737.8|7742.4|7736.4|2
1654137930000|2022-06-02 02:45:30|7744|7738|7744|7738|7744|7738|7743.8|7737.8|0
1654137940000|2022-06-02 02:45:40|7744.5|7738.5|7744.5|7738.5|7744.7|7738.7|7744.5|7738.5|0
1654137960000|2022-06-02 02:46:00|7744.7|7738.7|7744.7|7738.7|7744.7|7738.7|7744.7|7738.7|0
1654137980000|2022-06-02 02:46:20|7743.6|7737.6|7743.6|7737.6|7743.6|7737.6|7743.3|7737.3|1
1654138000000|2022-06-02 02:46:40|7743.3|7737.3|7743.3|7737.3|7743.3|7737.3|7743.3|7737.3|0
1654138020000|2022-06-02 02:47:00|7742.9|7736.9|7741.2|7735.2|7742.9|7736.9|7741.2|7735.2|0
1654138040000|2022-06-02 02:47:20|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|9
1654138050000|2022-06-02 02:47:30|7741.4|7735.4|7741.4|7735.4|7741.4|7735.4|7741.4|7735.4|0
1654138060000|2022-06-02 02:47:40|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|7741.9|7735.9|0
1654138070000|2022-06-02 02:47:50|7741.4|7735.4|7743|7737|7743.3|7737.3|7741.4|7735.4|1
1654138080000|2022-06-02 02:48:00|7742.8|7736.8|7743.9|7737.9|7743.9|7737.9|7742.8|7736.8|0
1654138090000|2022-06-02 02:48:10|7744.4|7738.4|7743.9|7737.9|7744.4|7738.4|7743.9|7737.9|0
1654138100000|2022-06-02 02:48:20|7743.4|7737.4|7743.4|7737.4|7743.4|7737.4|7743.4|7737.4|0
1654138110000|2022-06-02 02:48:30|7743.6|7737.6|7743.4|7737.4|7743.6|7737.6|7743.4|7737.4|0
1654138120000|2022-06-02 02:48:40|7743.6|7737.6|7743.6|7737.6|7743.6|7737.6|7743.6|7737.6|0
1654138160000|2022-06-02 02:49:20|7744.1|7738.1|7743.6|7737.6|7744.1|7738.1|7743.6|7737.6|1
1654138180000|2022-06-02 02:49:40|7743.9|7737.9|7744.1|7738.1|7744.1|7738.1|7743.9|7737.9|0
1654138190000|2022-06-02 02:49:50|7744.4|7738.4|7744.6|7738.6|7744.6|7738.6|7744.4|7738.4|1
1654138200000|2022-06-02 02:50:00|7745.8|7739.8|7745.8|7739.8|7745.8|7739.8|7745.8|7739.8|0
1654138210000|2022-06-02 02:50:10|7745.3|7739.3|7745.8|7739.8|7745.8|7739.8|7745.3|7739.3|0
1654138220000|2022-06-02 02:50:20|7745.3|7739.3|7744.4|7738.4|7745.3|7739.3|7744.4|7738.4|0
1654138230000|2022-06-02 02:50:30|7744.9|7738.9|7745.6|7739.6|7745.6|7739.6|7744.9|7738.9|0
1654138240000|2022-06-02 02:50:40|7745.3|7739.3|7745.4|7739.4|7745.6|7739.6|7745.1|7739.1|0
1654138250000|2022-06-02 02:50:50|7745.1|7739.1|7745.1|7739.1|7745.3|7739.3|7745.1|7739.1|0
1654138260000|2022-06-02 02:51:00|7745.3|7739.3|7745.3|7739.3|7745.3|7739.3|7745.3|7739.3|0
1654138270000|2022-06-02 02:51:10|7745.5|7739.5|7745.5|7739.5|7745.5|7739.5|7745.5|7739.5|1
1654138280000|2022-06-02 02:51:20|7745.3|7739.3|7745.3|7739.3|7745.3|7739.3|7745.3|7739.3|0
1654138300000|2022-06-02 02:51:40|7745.5|7739.5|7745.3|7739.3|7745.5|7739.5|7745.3|7739.3|0
1654138320000|2022-06-02 02:52:00|7745.5|7739.5|7745.3|7739.3|7745.5|7739.5|7745.3|7739.3|0
1654138330000|2022-06-02 02:52:10|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|1
1654138340000|2022-06-02 02:52:20|7744.9|7738.9|7744.4|7738.4|7744.9|7738.9|7744.4|7738.4|0
1654138360000|2022-06-02 02:52:40|7744.6|7738.6|7744.4|7738.4|7744.6|7738.6|7744.4|7738.4|0
1654138370000|2022-06-02 02:52:50|7744.6|7738.6|7744.6|7738.6|7744.6|7738.6|7744.6|7738.6|0
1654138380000|2022-06-02 02:53:00|7744.1|7738.1|7744.5|7738.5|7744.5|7738.5|7744.1|7738.1|2
1654138410000|2022-06-02 02:53:30|7745.8|7739.8|7746.6|7740.6|7746.6|7740.6|7745.8|7739.8|0
1654138420000|2022-06-02 02:53:40|7746.3|7740.3|7746.5|7740.5|7746.5|7740.5|7746.3|7740.3|0
1654138430000|2022-06-02 02:53:50|7747.5|7741.5|7747|7741|7747.8|7741.8|7747|7741|22
1654138460000|2022-06-02 02:54:20|7747.3|7741.3|7752|7746|7752|7746|7747.3|7741.3|6
1654138470000|2022-06-02 02:54:30|7752.3|7746.3|7752.8|7746.8|7753|7747|7752.3|7746.3|0
1654138480000|2022-06-02 02:54:40|7752.5|7746.5|7752.5|7746.5|7752.5|7746.5|7752.5|7746.5|0
1654138500000|2022-06-02 02:55:00|7753|7747|7752.5|7746.5|7753|7747|7752.5|7746.5|4
1654138520000|2022-06-02 02:55:20|7754|7748|7754|7748|7754|7748|7754|7748|2
1654138540000|2022-06-02 02:55:40|7754.4|7748.4|7756.8|7750.8|7757|7751|7754.4|7748.4|0
1654138550000|2022-06-02 02:55:50|7756.5|7750.5|7754.7|7748.7|7756.5|7750.5|7754.7|7748.7|0
1654138560000|2022-06-02 02:56:00|7753.6|7747.6|7752.1|7746.1|7753.6|7747.6|7752.1|7746.1|2
1654138570000|2022-06-02 02:56:10|7751.5|7745.5|7749.5|7743.5|7751.5|7745.5|7749|7743|0
1654138580000|2022-06-02 02:56:20|7748|7742|7749|7743|7749|7743|7748|7742|0
1654138590000|2022-06-02 02:56:30|7750|7744|7750.2|7744.2|7750.2|7744.2|7750|7744|0
1654138600000|2022-06-02 02:56:40|7750.5|7744.5|7750.2|7744.2|7750.7|7744.7|7750.2|7744.2|0
1654138610000|2022-06-02 02:56:50|7750.4|7744.4|7750.9|7744.9|7750.9|7744.9|7750.4|7744.4|0
1654138620000|2022-06-02 02:57:00|7751.9|7745.9|7754|7748|7754|7748|7751.9|7745.9|0
1654138630000|2022-06-02 02:57:10|7754.5|7748.5|7752.5|7746.5|7754.5|7748.5|7752|7746|2
1654138650000|2022-06-02 02:57:30|7752.3|7746.3|7751|7745|7752.3|7746.3|7751|7745|0
1654138660000|2022-06-02 02:57:40|7751.5|7745.5|7752|7746|7752|7746|7751|7745|0
1654138670000|2022-06-02 02:57:50|7752.3|7746.3|7752|7746|7752.5|7746.5|7752|7746|0
1654138680000|2022-06-02 02:58:00|7752.2|7746.2|7753|7747|7753|7747|7752|7746|0
1654138690000|2022-06-02 02:58:10|7752.8|7746.8|7752.5|7746.5|7753|7747|7752.5|7746.5|0
1654138710000|2022-06-02 02:58:30|7752|7746|7752|7746|7752|7746|7752|7746|0
1654138720000|2022-06-02 02:58:40|7752.3|7746.3|7753|7747|7753|7747|7752|7746|0
1654138730000|2022-06-02 02:58:50|7753.3|7747.3|7753.5|7747.5|7753.5|7747.5|7753.3|7747.3|0
1654138740000|2022-06-02 02:59:00|7753|7747|7750.5|7744.5|7753|7747|7750.5|7744.5|4
1654138750000|2022-06-02 02:59:10|7751|7745|7750.5|7744.5|7751|7745|7750|7744|0
1654138780000|2022-06-02 02:59:40|7752|7746|7752|7746|7752|7746|7752|7746|0
1654138790000|2022-06-02 02:59:50|7751.7|7745.7|7752.5|7746.5|7752.5|7746.5|7751.7|7745.7|0
1654138800000|2022-06-02 03:00:00|7754|7748|7753|7747|7754.5|7748.5|7753|7747|1
1654138820000|2022-06-02 03:00:20|7753.5|7747.5|7753.5|7747.5|7754|7748|7753.5|7747.5|0
1654138830000|2022-06-02 03:00:30|7754|7748|7754|7748|7754|7748|7754|7748|0
1654138870000|2022-06-02 03:01:10|7756.2|7750.2|7754.7|7748.7|7756.2|7750.2|7754.2|7748.2|2
1654138880000|2022-06-02 03:01:20|7754.3|7748.3|7752|7746|7754.3|7748.3|7752|7746|1
1654138890000|2022-06-02 03:01:30|7751.5|7745.5|7752.5|7746.5|7752.5|7746.5|7751.5|7745.5|0
1654138900000|2022-06-02 03:01:40|7752|7746|7752|7746|7752|7746|7752|7746|0
1654138910000|2022-06-02 03:01:50|7752.5|7746.5|7752|7746|7752.5|7746.5|7752|7746|0
1654138920000|2022-06-02 03:02:00|7751.7|7745.7|7751.5|7745.5|7752|7746|7751.5|7745.5|0
1654138930000|2022-06-02 03:02:10|7751.8|7745.8|7752|7746|7752|7746|7751.5|7745.5|0
1654138940000|2022-06-02 03:02:20|7752.5|7746.5|7752|7746|7752.5|7746.5|7751.5|7745.5|0
1654138950000|2022-06-02 03:02:30|7752.5|7746.5|7754.5|7748.5|7754.5|7748.5|7752.5|7746.5|2
1654138960000|2022-06-02 03:02:40|7754|7748|7753|7747|7754|7748|7753|7747|0
1654138970000|2022-06-02 03:02:50|7753.5|7747.5|7755.4|7749.4|7755.9|7749.9|7753.5|7747.5|0
1654138980000|2022-06-02 03:03:00|7756.5|7750.5|7755|7749|7756.5|7750.5|7755|7749|0
1654138990000|2022-06-02 03:03:10|7754.7|7748.7|7754|7748|7754.7|7748.7|7754|7748|0
1654139000000|2022-06-02 03:03:20|7754.5|7748.5|7755.2|7749.2|7755.2|7749.2|7754|7748|0
1654139010000|2022-06-02 03:03:30|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|0
1654139030000|2022-06-02 03:03:50|7755|7749|7756.5|7750.5|7756.5|7750.5|7755|7749|0
1654139060000|2022-06-02 03:04:20|7756.3|7750.3|7753.3|7747.3|7756.3|7750.3|7752.8|7746.8|0
1654139070000|2022-06-02 03:04:30|7753.5|7747.5|7754.2|7748.2|7754.2|7748.2|7753.5|7747.5|0
1654139080000|2022-06-02 03:04:40|7754|7748|7754.5|7748.5|7754.5|7748.5|7754|7748|0
1654139090000|2022-06-02 03:04:50|7753|7747|7753|7747|7753.5|7747.5|7753|7747|0
1654139120000|2022-06-02 03:05:20|7753.3|7747.3|7755|7749|7755|7749|7753.3|7747.3|0
1654139130000|2022-06-02 03:05:30|7755.3|7749.3|7757.5|7751.5|7757.5|7751.5|7755.3|7749.3|0
1654139140000|2022-06-02 03:05:40|7758|7752|7758.5|7752.5|7758.5|7752.5|7758|7752|0
1654139150000|2022-06-02 03:05:50|7758.3|7752.3|7758.5|7752.5|7758.5|7752.5|7757.5|7751.5|0
1654139160000|2022-06-02 03:06:00|7758|7752|7759|7753|7759|7753|7758|7752|0
1654139170000|2022-06-02 03:06:10|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|0
1654139180000|2022-06-02 03:06:20|7758.3|7752.3|7754|7748|7758.3|7752.3|7754|7748|0
1654139190000|2022-06-02 03:06:30|7754.2|7748.2|7754.5|7748.5|7754.5|7748.5|7754.2|7748.2|0
1654139210000|2022-06-02 03:06:50|7755|7749|7755|7749|7755|7749|7755|7749|0
1654139220000|2022-06-02 03:07:00|7755.2|7749.2|7757.5|7751.5|7758|7752|7755.2|7749.2|0
1654139230000|2022-06-02 03:07:10|7757.3|7751.3|7757|7751|7757.3|7751.3|7757|7751|0
1654139240000|2022-06-02 03:07:20|7756.8|7750.8|7756|7750|7756.8|7750.8|7756|7750|0
1654139250000|2022-06-02 03:07:30|7756.5|7750.5|7757.6|7751.6|7758|7752|7756.5|7750.5|1
1654139260000|2022-06-02 03:07:40|7758.1|7752.1|7758.1|7752.1|7759.1|7753.1|7758.1|7752.1|5
1654139270000|2022-06-02 03:07:50|7758.4|7752.4|7758.1|7752.1|7758.4|7752.4|7758.1|7752.1|0
1654139280000|2022-06-02 03:08:00|7758.6|7752.6|7757.7|7751.7|7758.9|7752.9|7757.4|7751.4|0
1654139290000|2022-06-02 03:08:10|7757.4|7751.4|7757.1|7751.1|7757.4|7751.4|7757.1|7751.1|0
1654139310000|2022-06-02 03:08:30|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|0
1654139320000|2022-06-02 03:08:40|7756.4|7750.4|7756.9|7750.9|7756.9|7750.9|7756.4|7750.4|0
1654139330000|2022-06-02 03:08:50|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1654139340000|2022-06-02 03:09:00|7756.1|7750.1|7755.6|7749.6|7756.1|7750.1|7755.6|7749.6|0
1654139350000|2022-06-02 03:09:10|7755.8|7749.8|7755.6|7749.6|7755.8|7749.8|7755.6|7749.6|0
1654139370000|2022-06-02 03:09:30|7753.4|7747.4|7752.9|7746.9|7753.4|7747.4|7752.9|7746.9|5
1654139390000|2022-06-02 03:09:50|7751.9|7745.9|7751.4|7745.4|7751.9|7745.9|7751.4|7745.4|0
1654139400000|2022-06-02 03:10:00|7750.9|7744.9|7752|7746|7752|7746|7750.9|7744.9|0
1654139410000|2022-06-02 03:10:10|7751.4|7745.4|7752.2|7746.2|7752.4|7746.4|7751.4|7745.4|0
1654139430000|2022-06-02 03:10:30|7753.7|7747.7|7754.2|7748.2|7754.2|7748.2|7753.7|7747.7|0
1654139450000|2022-06-02 03:10:50|7754|7748|7753.7|7747.7|7754|7748|7753.7|7747.7|0
1654139460000|2022-06-02 03:11:00|7753|7747|7751.7|7745.7|7753|7747|7751.7|7745.7|0
1654139470000|2022-06-02 03:11:10|7751.4|7745.4|7751.7|7745.7|7751.7|7745.7|7751.4|7745.4|0
1654139480000|2022-06-02 03:11:20|7751.2|7745.2|7753.2|7747.2|7753.2|7747.2|7751|7745|0
1654139490000|2022-06-02 03:11:30|7753|7747|7753|7747|7753|7747|7753|7747|0
1654139510000|2022-06-02 03:11:50|7753.2|7747.2|7751.5|7745.5|7753.2|7747.2|7751.5|7745.5|0
1654139520000|2022-06-02 03:12:00|7751.7|7745.7|7751.7|7745.7|7751.7|7745.7|7751.7|7745.7|0
1654139540000|2022-06-02 03:12:20|7752.2|7746.2|7752.2|7746.2|7752.2|7746.2|7752.2|7746.2|0
1654139550000|2022-06-02 03:12:30|7751.9|7745.9|7750.9|7744.9|7751.9|7745.9|7750.9|7744.9|0
1654139570000|2022-06-02 03:12:50|7752.2|7746.2|7751.9|7745.9|7752.7|7746.7|7751.9|7745.9|0
1654139600000|2022-06-02 03:13:20|7751.7|7745.7|7751.9|7745.9|7751.9|7745.9|7750.9|7744.9|0
1654139620000|2022-06-02 03:13:40|7750.9|7744.9|7747.7|7741.7|7750.9|7744.9|7747.4|7741.4|5
1654139630000|2022-06-02 03:13:50|7748.9|7742.9|7747.7|7741.7|7748.9|7742.9|7747.4|7741.4|6
1654139640000|2022-06-02 03:14:00|7748.3|7742.3|7747.8|7741.8|7749.4|7743.4|7747.8|7741.8|9
1654139650000|2022-06-02 03:14:10|7747.3|7741.3|7747.3|7741.3|7747.3|7741.3|7747.3|7741.3|0
1654139660000|2022-06-02 03:14:20|7747.8|7741.8|7748.1|7742.1|7748.1|7742.1|7747.7|7741.7|1
1654139670000|2022-06-02 03:14:30|7747.8|7741.8|7747.8|7741.8|7747.8|7741.8|7747.8|7741.8|0
1654139690000|2022-06-02 03:14:50|7748.1|7742.1|7748.3|7742.3|7748.3|7742.3|7748.1|7742.1|0
1654139700000|2022-06-02 03:15:00|7748.1|7742.1|7750|7744|7750.5|7744.5|7748.1|7742.1|2
1654139710000|2022-06-02 03:15:10|7750.2|7744.2|7749.5|7743.5|7750.5|7744.5|7749.5|7743.5|0
1654139720000|2022-06-02 03:15:20|7750|7744|7748.7|7742.7|7750|7744|7748.7|7742.7|0
1654139730000|2022-06-02 03:15:30|7749|7743|7749|7743|7749|7743|7749|7743|0
1654139750000|2022-06-02 03:15:50|7749.5|7743.5|7749|7743|7749.5|7743.5|7749|7743|0
1654139760000|2022-06-02 03:16:00|7749.9|7743.9|7750.2|7744.2|7750.2|7744.2|7749.9|7743.9|2
1654139780000|2022-06-02 03:16:20|7750.4|7744.4|7750.2|7744.2|7750.4|7744.4|7750.2|7744.2|0
1654139790000|2022-06-02 03:16:30|7750.6|7744.6|7750.6|7744.6|7750.6|7744.6|7750.6|7744.6|0
1654139800000|2022-06-02 03:16:40|7750.4|7744.4|7750.2|7744.2|7750.4|7744.4|7750.2|7744.2|0
1654139820000|2022-06-02 03:17:00|7749.7|7743.7|7749.2|7743.2|7749.7|7743.7|7749.2|7743.2|0
1654139830000|2022-06-02 03:17:10|7748.8|7742.8|7749.7|7743.7|7749.7|7743.7|7748.8|7742.8|0
1654139840000|2022-06-02 03:17:20|7749.3|7743.3|7749.2|7743.2|7749.3|7743.3|7748.5|7742.5|0
1654139850000|2022-06-02 03:17:30|7749.5|7743.5|7749.5|7743.5|7749.5|7743.5|7749.5|7743.5|0
1654139860000|2022-06-02 03:17:40|7750|7744|7749.5|7743.5|7750.4|7744.4|7749.5|7743.5|0
1654139870000|2022-06-02 03:17:50|7749.8|7743.8|7750.2|7744.2|7750.2|7744.2|7749.8|7743.8|0
1654139900000|2022-06-02 03:18:20|7750.4|7744.4|7750.4|7744.4|7750.4|7744.4|7750.4|7744.4|0
1654139910000|2022-06-02 03:18:30|7750.2|7744.2|7750.2|7744.2|7750.2|7744.2|7750.2|7744.2|0
1654139930000|2022-06-02 03:18:50|7750.4|7744.4|7750.4|7744.4|7750.4|7744.4|7750.4|7744.4|0
1654139940000|2022-06-02 03:19:00|7750.2|7744.2|7750.4|7744.4|7750.4|7744.4|7750.2|7744.2|0
1654139950000|2022-06-02 03:19:10|7750.1|7744.1|7748.9|7742.9|7750.1|7744.1|7748.9|7742.9|0
1654139960000|2022-06-02 03:19:20|7749.1|7743.1|7749.7|7743.7|7749.7|7743.7|7749.1|7743.1|0
1654139970000|2022-06-02 03:19:30|7749.5|7743.5|7749.5|7743.5|7749.5|7743.5|7749.5|7743.5|0
1654139990000|2022-06-02 03:19:50|7750.1|7744.1|7750.1|7744.1|7750.1|7744.1|7750.1|7744.1|0
1654140000000|2022-06-02 03:20:00|7749.7|7743.7|7750.3|7744.3|7750.3|7744.3|7749.7|7743.7|0
1654140020000|2022-06-02 03:20:20|7750.1|7744.1|7750.1|7744.1|7750.1|7744.1|7750.1|7744.1|0
1654140030000|2022-06-02 03:20:30|7750.3|7744.3|7750.1|7744.1|7750.6|7744.6|7750.1|7744.1|0
1654140050000|2022-06-02 03:20:50|7750.8|7744.8|7750.1|7744.1|7750.8|7744.8|7750.1|7744.1|0
1654140060000|2022-06-02 03:21:00|7750.3|7744.3|7750.9|7744.9|7750.9|7744.9|7750.1|7744.1|3
1654140070000|2022-06-02 03:21:10|7750.3|7744.3|7749.7|7743.7|7750.3|7744.3|7749.7|7743.7|0
1654140080000|2022-06-02 03:21:20|7749.5|7743.5|7748.7|7742.7|7749.5|7743.5|7748.7|7742.7|0
1654140090000|2022-06-02 03:21:30|7748.9|7742.9|7748.9|7742.9|7748.9|7742.9|7748.9|7742.9|0
1654140100000|2022-06-02 03:21:40|7748.7|7742.7|7748.5|7742.5|7748.7|7742.7|7748.5|7742.5|0
1654140110000|2022-06-02 03:21:50|7749|7743|7749|7743|7749|7743|7749|7743|0
1654140120000|2022-06-02 03:22:00|7749.2|7743.2|7749.5|7743.5|7750.3|7744.3|7749.2|7743.2|0
1654140130000|2022-06-02 03:22:10|7749.2|7743.2|7749|7743|7749.2|7743.2|7749|7743|0
1654140140000|2022-06-02 03:22:20|7749.3|7743.3|7749.5|7743.5|7749.5|7743.5|7749|7743|0
1654140150000|2022-06-02 03:22:30|7749.2|7743.2|7748.7|7742.7|7749.5|7743.5|7748.7|7742.7|0
1654140190000|2022-06-02 03:23:10|7747.8|7741.8|7748.1|7742.1|7748.1|7742.1|7747.8|7741.8|1
1654140200000|2022-06-02 03:23:20|7747.9|7741.9|7747.6|7741.6|7747.9|7741.9|7747.1|7741.1|0
1654140210000|2022-06-02 03:23:30|7747.4|7741.4|7747.1|7741.1|7747.6|7741.6|7747.1|7741.1|0
1654140230000|2022-06-02 03:23:50|7747.7|7741.7|7748.1|7742.1|7748.1|7742.1|7747.7|7741.7|2
1654140240000|2022-06-02 03:24:00|7746.3|7740.3|7745.1|7739.1|7746.3|7740.3|7745.1|7739.1|11
1654140270000|2022-06-02 03:24:30|7744.8|7738.8|7744.8|7738.8|7744.8|7738.8|7744.8|7738.8|0
1654140280000|2022-06-02 03:24:40|7743.8|7737.8|7740.2|7734.2|7743.8|7737.8|7739.9|7733.9|11
1654140290000|2022-06-02 03:24:50|7740.6|7734.6|7740.8|7734.8|7740.8|7734.8|7740.6|7734.6|0
1654140300000|2022-06-02 03:25:00|7740.6|7734.6|7740.8|7734.8|7740.8|7734.8|7740.6|7734.6|0
1654140310000|2022-06-02 03:25:10|7741|7735|7741.2|7735.2|7741.2|7735.2|7741|7735|0
1654140340000|2022-06-02 03:25:40|7741|7735|7739.1|7733.1|7741|7735|7739.1|7733.1|1
1654140360000|2022-06-02 03:26:00|7740|7734|7739.5|7733.5|7740|7734|7739.5|7733.5|1
1654140380000|2022-06-02 03:26:20|7739.7|7733.7|7739.7|7733.7|7739.7|7733.7|7739.7|7733.7|0
1654140390000|2022-06-02 03:26:30|7739.5|7733.5|7739.7|7733.7|7739.7|7733.7|7739.5|7733.5|0
1654140400000|2022-06-02 03:26:40|7739.5|7733.5|7739.5|7733.5|7739.7|7733.7|7739.5|7733.5|0
1654140410000|2022-06-02 03:26:50|7739.7|7733.7|7739.9|7733.9|7739.9|7733.9|7739.7|7733.7|0
1654140420000|2022-06-02 03:27:00|7739.7|7733.7|7737.7|7731.7|7739.7|7733.7|7737.7|7731.7|2
1654140430000|2022-06-02 03:27:10|7737.9|7731.9|7738.1|7732.1|7738.3|7732.3|7737.9|7731.9|3
1654140440000|2022-06-02 03:27:20|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|1
1654140450000|2022-06-02 03:27:30|||||||||1
1654140460000|2022-06-02 03:27:40|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|0
1654140490000|2022-06-02 03:28:10|7738.4|7732.4|7739|7733|7739|7733|7738.4|7732.4|2
1654140530000|2022-06-02 03:28:50|7739.6|7733.6|7739.6|7733.6|7739.6|7733.6|7739.6|7733.6|1
1654140540000|2022-06-02 03:29:00|7739.2|7733.2|7739.2|7733.2|7739.2|7733.2|7739.2|7733.2|0
1654140570000|2022-06-02 03:29:30|7739.4|7733.4|7739.4|7733.4|7739.4|7733.4|7739.4|7733.4|0
1654140580000|2022-06-02 03:29:40|7740.6|7734.6|7741|7735|7741|7735|7740.6|7734.6|0
1654140590000|2022-06-02 03:29:50|7740.8|7734.8|7740.3|7734.3|7740.8|7734.8|7739.2|7733.2|2
1654140600000|2022-06-02 03:30:00|7740.1|7734.1|7738.4|7732.4|7740.1|7734.1|7738.4|7732.4|0
1654140610000|2022-06-02 03:30:10|7739|7733|7739|7733|7739|7733|7739|7733|2
1654140630000|2022-06-02 03:30:30|7739.2|7733.2|7738.8|7732.8|7739.2|7733.2|7738.8|7732.8|0
1654140640000|2022-06-02 03:30:40|7738.4|7732.4|7738.2|7732.2|7738.4|7732.4|7738.2|7732.2|0
1654140650000|2022-06-02 03:30:50|7737.9|7731.9|7738.5|7732.5|7738.5|7732.5|7737.9|7731.9|2
1654140660000|2022-06-02 03:31:00|7738.3|7732.3|7738.3|7732.3|7738.3|7732.3|7738.3|7732.3|0
1654140670000|2022-06-02 03:31:10|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|0
1654140760000|2022-06-02 03:32:40|7738.5|7732.5|7738.1|7732.1|7738.5|7732.5|7738.1|7732.1|2
1654140770000|2022-06-02 03:32:50|7738.5|7732.5|7738.2|7732.2|7738.6|7732.6|7738.2|7732.2|1
1654140800000|2022-06-02 03:33:20|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|0
1654140810000|2022-06-02 03:33:30|7736|7730|7732.9|7726.9|7736|7730|7732.7|7726.7|12
1654140830000|2022-06-02 03:33:50|7732.4|7726.4|7732.4|7726.4|7732.9|7726.9|7732.4|7726.4|2
1654140840000|2022-06-02 03:34:00|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|0
1654140890000|2022-06-02 03:34:50|7731.7|7725.7|7731.2|7725.2|7731.7|7725.7|7731.2|7725.2|3
1654140900000|2022-06-02 03:35:00|7731.8|7725.8|7731.6|7725.6|7731.8|7725.8|7731.6|7725.6|0
1654140910000|2022-06-02 03:35:10|7731.8|7725.8|7732.4|7726.4|7732.4|7726.4|7731.8|7725.8|0
1654140980000|2022-06-02 03:36:20|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|0
1654141000000|2022-06-02 03:36:40|7732|7726|7731.4|7725.4|7732|7726|7731.4|7725.4|0
1654141050000|2022-06-02 03:37:30|7731.2|7725.2|7729.9|7723.9|7731.2|7725.2|7728.3|7722.3|8
1654141130000|2022-06-02 03:38:50|||||||||1
1654141150000|2022-06-02 03:39:10|7730.1|7724.1|7730.1|7724.1|7730.1|7724.1|7730.1|7724.1|0
1654141170000|2022-06-02 03:39:30|7730.5|7724.5|7730.5|7724.5|7730.5|7724.5|7730.5|7724.5|0
1654141180000|2022-06-02 03:39:40|7730.8|7724.8|7730.8|7724.8|7730.8|7724.8|7730.8|7724.8|0
1654141190000|2022-06-02 03:39:50|7731|7725|7731|7725|7731|7725|7731|7725|0
1654141250000|2022-06-02 03:40:50|7730.8|7724.8|7730.8|7724.8|7730.8|7724.8|7730.8|7724.8|0
1654141260000|2022-06-02 03:41:00|7730.4|7724.4|7725|7719|7730.8|7724.8|7725|7719|2
1654141270000|2022-06-02 03:41:10|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|1
1654141280000|2022-06-02 03:41:20|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|1
1654141300000|2022-06-02 03:41:40|7724.2|7718.2|7724.2|7718.2|7724.2|7718.2|7724.2|7718.2|4
1654141310000|2022-06-02 03:41:50|7724.4|7718.4|7725.9|7719.9|7726.1|7720.1|7724.4|7718.4|2
1654141340000|2022-06-02 03:42:20|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|0
1654141350000|2022-06-02 03:42:30|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654141380000|2022-06-02 03:43:00|7725.5|7719.5|7724.4|7718.4|7725.5|7719.5|7724.4|7718.4|0
1654141450000|2022-06-02 03:44:10|7724.1|7718.1|7723.9|7717.9|7724.1|7718.1|7723.9|7717.9|0
1654141510000|2022-06-02 03:45:10|7723.6|7717.6|7722.9|7716.9|7723.6|7717.6|7722.9|7716.9|2
1654141520000|2022-06-02 03:45:20|7723.4|7717.4|7723.2|7717.2|7723.4|7717.4|7723.2|7717.2|2
1654141530000|2022-06-02 03:45:30|7722.9|7716.9|7722.7|7716.7|7722.9|7716.9|7722.7|7716.7|0
1654141550000|2022-06-02 03:45:50|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|0
1654141580000|2022-06-02 03:46:20|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|1
1654141600000|2022-06-02 03:46:40|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654141610000|2022-06-02 03:46:50|7721.3|7715.3|7722|7716|7722.8|7716.8|7721.3|7715.3|1
1654141630000|2022-06-02 03:47:10|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|0
1654141650000|2022-06-02 03:47:30|7721.6|7715.6|7725|7719|7725|7719|7721.6|7715.6|2
1654141660000|2022-06-02 03:47:40|7724.7|7718.7|7724.7|7718.7|7724.7|7718.7|7724.7|7718.7|0
1654141680000|2022-06-02 03:48:00|7724.5|7718.5|7724.5|7718.5|7724.5|7718.5|7724.5|7718.5|0
1654141770000|2022-06-02 03:49:30|7728.7|7722.7|7727.7|7721.7|7728.7|7722.7|7727.7|7721.7|3
1654141790000|2022-06-02 03:49:50|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|0
1654141800000|2022-06-02 03:50:00|7727.6|7721.6|7726.5|7720.5|7727.6|7721.6|7726.5|7720.5|0
1654141840000|2022-06-02 03:50:40|7726.1|7720.1|7726.3|7720.3|7726.3|7720.3|7726.1|7720.1|0
1654141870000|2022-06-02 03:51:10|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|0
1654141930000|2022-06-02 03:52:10|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|0
1654141950000|2022-06-02 03:52:30|7724.7|7718.7|7721.8|7715.8|7724.7|7718.7|7721.8|7715.8|3
1654141960000|2022-06-02 03:52:40|7721.6|7715.6|7722.4|7716.4|7723|7717|7721.3|7715.3|1
1654141970000|2022-06-02 03:52:50|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654141990000|2022-06-02 03:53:10|7722.8|7716.8|7724.2|7718.2|7724.2|7718.2|7722.8|7716.8|0
1654142000000|2022-06-02 03:53:20|7723.9|7717.9|7724.2|7718.2|7724.2|7718.2|7723.9|7717.9|0
1654142020000|2022-06-02 03:53:40|7724.5|7718.5|7724.5|7718.5|7724.5|7718.5|7724.5|7718.5|0
1654142080000|2022-06-02 03:54:40|7724|7718|7723.4|7717.4|7724|7718|7723.4|7717.4|0
1654142090000|2022-06-02 03:54:50|||||||||1
1654142170000|2022-06-02 03:56:10|7723.9|7717.9|7723.6|7717.6|7723.9|7717.9|7723.3|7717.3|0
1654142180000|2022-06-02 03:56:20|7723.9|7717.9|7723.6|7717.6|7723.9|7717.9|7723.6|7717.6|0
1654142220000|2022-06-02 03:57:00|7723.4|7717.4|7723.3|7717.3|7723.4|7717.4|7723.3|7717.3|1
1654142230000|2022-06-02 03:57:10|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|0
1654142240000|2022-06-02 03:57:20|7721.9|7715.9|7721.9|7715.9|7721.9|7715.9|7721.9|7715.9|0
1654142280000|2022-06-02 03:58:00|7722.3|7716.3|7722.3|7716.3|7722.8|7716.8|7722.3|7716.3|2
1654142290000|2022-06-02 03:58:10|7722.6|7716.6|7723.4|7717.4|7723.4|7717.4|7722.6|7716.6|0
1654142320000|2022-06-02 03:58:40|7725.5|7719.5|7724.9|7718.9|7725.5|7719.5|7724.9|7718.9|1
1654142330000|2022-06-02 03:58:50|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|0
1654142350000|2022-06-02 03:59:10|7724.8|7718.8|7725.4|7719.4|7725.4|7719.4|7724.8|7718.8|0
1654142390000|2022-06-02 03:59:50|7725.7|7719.7|7727.3|7721.3|7727.3|7721.3|7725.7|7719.7|1
1654142400000|2022-06-02 04:00:00|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|1
1654142410000|2022-06-02 04:00:10|7726.4|7720.4|7726.4|7720.4|7726.7|7720.7|7726.4|7720.4|0
1654142420000|2022-06-02 04:00:20|7727.1|7721.1|7726.1|7720.1|7727.1|7721.1|7726.1|7720.1|0
1654142430000|2022-06-02 04:00:30|7725.8|7719.8|7725.8|7719.8|7725.8|7719.8|7725.8|7719.8|0
1654142440000|2022-06-02 04:00:40|7726.1|7720.1|7725.6|7719.6|7726.1|7720.1|7725.6|7719.6|0
1654142450000|2022-06-02 04:00:50|7726.1|7720.1|7725.8|7719.8|7726.1|7720.1|7725.8|7719.8|0
1654142490000|2022-06-02 04:01:30|7725.6|7719.6|7723.7|7717.7|7725.6|7719.6|7723.7|7717.7|1
1654142500000|2022-06-02 04:01:40|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|0
1654142510000|2022-06-02 04:01:50|7722.7|7716.7|7722.7|7716.7|7722.7|7716.7|7722.7|7716.7|0
1654142550000|2022-06-02 04:02:30|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|0
1654142560000|2022-06-02 04:02:40|7722.1|7716.1|7722.6|7716.6|7722.9|7716.9|7722.1|7716.1|0
1654142580000|2022-06-02 04:03:00|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|0
1654142600000|2022-06-02 04:03:20|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654142640000|2022-06-02 04:04:00|7723.5|7717.5|7724.4|7718.4|7724.4|7718.4|7723.5|7717.5|0
1654142650000|2022-06-02 04:04:10|7724.1|7718.1|7723.8|7717.8|7724.1|7718.1|7723.8|7717.8|0
1654142660000|2022-06-02 04:04:20|7724.4|7718.4|7725.3|7719.3|7725.3|7719.3|7724.4|7718.4|0
1654142730000|2022-06-02 04:05:30|7725|7719|7725.3|7719.3|7725.3|7719.3|7725|7719|0
1654142740000|2022-06-02 04:05:40|7725.6|7719.6|7725.8|7719.8|7725.8|7719.8|7725.6|7719.6|0
1654142780000|2022-06-02 04:06:20|7726.3|7720.3|7725.6|7719.6|7726.3|7720.3|7725.6|7719.6|0
1654142790000|2022-06-02 04:06:30|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|0
1654142880000|2022-06-02 04:08:00|7724.8|7718.8|7723.3|7717.3|7724.8|7718.8|7723|7717|0
1654142890000|2022-06-02 04:08:10|7724.2|7718.2|7723.1|7717.1|7724.2|7718.2|7723.1|7717.1|0
1654142910000|2022-06-02 04:08:30|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|0
1654142930000|2022-06-02 04:08:50|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|0
1654143070000|2022-06-02 04:11:10|7722.1|7716.1|7722.6|7716.6|7722.6|7716.6|7722.1|7716.1|0
1654143130000|2022-06-02 04:12:10|7722.9|7716.9|7723.1|7717.1|7723.1|7717.1|7722.9|7716.9|0
1654143180000|2022-06-02 04:13:00|7723.7|7717.7|7724|7718|7724|7718|7723.7|7717.7|1
1654143220000|2022-06-02 04:13:40|7723.5|7717.5|7722.8|7716.8|7723.5|7717.5|7722.8|7716.8|0
1654143280000|2022-06-02 04:14:40|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654143360000|2022-06-02 04:16:00|7723.1|7717.1|7722|7716|7723.1|7717.1|7722|7716|0
1654143410000|2022-06-02 04:16:50|7722.8|7716.8|7722.5|7716.5|7722.8|7716.8|7722.5|7716.5|0
1654143420000|2022-06-02 04:17:00|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|0
1654143440000|2022-06-02 04:17:20|7723|7717|7723.5|7717.5|7723.5|7717.5|7723|7717|0
1654143450000|2022-06-02 04:17:30|7723.8|7717.8|7724.5|7718.5|7724.5|7718.5|7723.8|7717.8|0
1654143490000|2022-06-02 04:18:10|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|0
1654143590000|2022-06-02 04:19:50|7724|7718|7724|7718|7724.2|7718.2|7724|7718|0
1654143620000|2022-06-02 04:20:20|7723.3|7717.3|7723.5|7717.5|7723.5|7717.5|7723.3|7717.3|0
1654143720000|2022-06-02 04:22:00|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|7723.4|7717.4|0
1654143820000|2022-06-02 04:23:40|7723.2|7717.2|7722.4|7716.4|7723.2|7717.2|7722.4|7716.4|0
1654143840000|2022-06-02 04:24:00|7722.2|7716.2|7721.7|7715.7|7722.2|7716.2|7721.7|7715.7|0
1654143900000|2022-06-02 04:25:00|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654143950000|2022-06-02 04:25:50|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|0
1654143960000|2022-06-02 04:26:00|7722|7716|7721.2|7715.2|7722|7716|7721.2|7715.2|0
1654143970000|2022-06-02 04:26:10|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|0
1654144010000|2022-06-02 04:26:50|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|0
1654144060000|2022-06-02 04:27:40|7721.7|7715.7|7721.7|7715.7|7721.7|7715.7|7721.7|7715.7|0
1654144120000|2022-06-02 04:28:40|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|0
1654144140000|2022-06-02 04:29:00|7721.3|7715.3|7721.5|7715.5|7721.8|7715.8|7719.9|7713.9|0
1654144150000|2022-06-02 04:29:10|7721.8|7715.8|7717.5|7711.5|7721.8|7715.8|7716.6|7710.6|5
1654144160000|2022-06-02 04:29:20|7719|7713|7720.6|7714.6|7720.6|7714.6|7719|7713|2
1654144170000|2022-06-02 04:29:30|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654144180000|2022-06-02 04:29:40|7720.6|7714.6|7721.1|7715.1|7721.1|7715.1|7720.6|7714.6|0
1654144200000|2022-06-02 04:30:00|7720.8|7714.8|7720.2|7714.2|7720.8|7714.8|7720|7714|0
1654144210000|2022-06-02 04:30:10|7720|7714|7719.7|7713.7|7720|7714|7719.7|7713.7|0
1654144220000|2022-06-02 04:30:20|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|0
1654144230000|2022-06-02 04:30:30|7720.4|7714.4|7721.1|7715.1|7721.1|7715.1|7720.4|7714.4|0
1654144240000|2022-06-02 04:30:40|7720|7714|7719.7|7713.7|7720|7714|7719.7|7713.7|5
1654144270000|2022-06-02 04:31:10|7719.9|7713.9|7722.2|7716.2|7722.8|7716.8|7719.9|7713.9|0
1654144290000|2022-06-02 04:31:30|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|7722.8|7716.8|0
1654144320000|2022-06-02 04:32:00|7722|7716|7722|7716|7722|7716|7722|7716|0
1654144340000|2022-06-02 04:32:20|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|0
1654144350000|2022-06-02 04:32:30|7722.5|7716.5|7723.5|7717.5|7723.5|7717.5|7722.5|7716.5|0
1654144440000|2022-06-02 04:34:00|7722|7716|7722|7716|7722|7716|7722|7716|0
1654144450000|2022-06-02 04:34:10|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|0
1654144510000|2022-06-02 04:35:10|7722|7716|7722|7716|7722|7716|7720|7714|2
1654144520000|2022-06-02 04:35:20|7721.6|7715.6|7721|7715|7721.6|7715.6|7721|7715|1
1654144560000|2022-06-02 04:36:00|7720.5|7714.5|7720|7714|7720.5|7714.5|7719.7|7713.7|0
1654144670000|2022-06-02 04:37:50|7720.2|7714.2|7722.3|7716.3|7722.3|7716.3|7720.2|7714.2|0
1654144680000|2022-06-02 04:38:00|7722|7716|7722|7716|7722|7716|7722|7716|0
1654144690000|2022-06-02 04:38:10|7722.2|7716.2|7722.2|7716.2|7722.2|7716.2|7722.2|7716.2|0
1654144740000|2022-06-02 04:39:00|7722|7716|7722|7716|7722|7716|7722|7716|0
1654144800000|2022-06-02 04:40:00|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|0
1654144830000|2022-06-02 04:40:30|7722|7716|7722|7716|7722|7716|7722|7716|0
1654144840000|2022-06-02 04:40:40|7722.5|7716.5|7722.5|7716.5|7722.5|7716.5|7722.5|7716.5|0
1654144860000|2022-06-02 04:41:00|7722.3|7716.3|7726.9|7720.9|7726.9|7720.9|7722|7716|1
1654144870000|2022-06-02 04:41:10|7727.1|7721.1|7727.6|7721.6|7727.8|7721.8|7725.8|7719.8|0
1654144910000|2022-06-02 04:41:50|7727.8|7721.8|7729.3|7723.3|7729.3|7723.3|7727.8|7721.8|0
1654144920000|2022-06-02 04:42:00|7727|7721|7727|7721|7727|7721|7727|7721|4
1654144930000|2022-06-02 04:42:10|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|0
1654144950000|2022-06-02 04:42:30|7727.6|7721.6|7725.8|7719.8|7727.6|7721.6|7725.8|7719.8|1
1654144960000|2022-06-02 04:42:40|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|0
1654144970000|2022-06-02 04:42:50|7725.9|7719.9|7725.1|7719.1|7725.9|7719.9|7725.1|7719.1|0
1654144990000|2022-06-02 04:43:10|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|0
1654145040000|2022-06-02 04:44:00|7722.3|7716.3|7721.8|7715.8|7722.3|7716.3|7721.8|7715.8|0
1654145050000|2022-06-02 04:44:10|7722.1|7716.1|7722.8|7716.8|7722.8|7716.8|7722.1|7716.1|0
1654145070000|2022-06-02 04:44:30|7723.1|7717.1|7724.3|7718.3|7724.3|7718.3|7723.1|7717.1|0
1654145080000|2022-06-02 04:44:40|7724|7718|7720.4|7714.4|7724|7718|7717.1|7711.1|11
1654145110000|2022-06-02 04:45:10|7721|7715|7721|7715|7721|7715|7721|7715|0
1654145150000|2022-06-02 04:45:50|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|0
1654145160000|2022-06-02 04:46:00|7719.9|7713.9|7719.7|7713.7|7719.9|7713.9|7719.7|7713.7|0
1654145170000|2022-06-02 04:46:10|7720|7714|7720|7714|7720|7714|7720|7714|0
1654145220000|2022-06-02 04:47:00|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654145230000|2022-06-02 04:47:10|7720.5|7714.5|7719.8|7713.8|7720.5|7714.5|7719.8|7713.8|0
1654145250000|2022-06-02 04:47:30|7720|7714|7720|7714|7720|7714|7720|7714|0
1654145270000|2022-06-02 04:47:50|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|7719.8|7713.8|0
1654145290000|2022-06-02 04:48:10|7720.1|7714.1|7720.1|7714.1|7720.1|7714.1|7720.1|7714.1|0
1654145300000|2022-06-02 04:48:20|7720.4|7714.4|7720.4|7714.4|7720.4|7714.4|7720.4|7714.4|0
1654145320000|2022-06-02 04:48:40|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654145350000|2022-06-02 04:49:10|7720.4|7714.4|7720.4|7714.4|7720.4|7714.4|7720.4|7714.4|0
1654145400000|2022-06-02 04:50:00|7721|7715|7721|7715|7721|7715|7721|7715|0
1654145410000|2022-06-02 04:50:10|7720.1|7714.1|7719.8|7713.8|7720.1|7714.1|7719.8|7713.8|0
1654145420000|2022-06-02 04:50:20|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654145480000|2022-06-02 04:51:20|7721.2|7715.2|7721.4|7715.4|7721.4|7715.4|7721.2|7715.2|0
1654145500000|2022-06-02 04:51:40|7721.2|7715.2|7720.9|7714.9|7721.2|7715.2|7720.9|7714.9|0
1654145520000|2022-06-02 04:52:00|7720.6|7714.6|7720.6|7714.6|7720.6|7714.6|7720.6|7714.6|0
1654145540000|2022-06-02 04:52:20|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|1
1654145570000|2022-06-02 04:52:50|7720.4|7714.4|7720.9|7714.9|7720.9|7714.9|7720.4|7714.4|1
1654145580000|2022-06-02 04:53:00|7720.3|7714.3|7720.1|7714.1|7720.3|7714.3|7720.1|7714.1|0
1654145590000|2022-06-02 04:53:10|7720.4|7714.4|7721.3|7715.3|7721.3|7715.3|7720.4|7714.4|0
1654145670000|2022-06-02 04:54:30|7720.4|7714.4|7718.9|7712.9|7720.4|7714.4|7718.9|7712.9|1
1654145680000|2022-06-02 04:54:40|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654145700000|2022-06-02 04:55:00|7720|7714|7719.5|7713.5|7720|7714|7719.5|7713.5|0
1654145710000|2022-06-02 04:55:10|7719.8|7713.8|7720.5|7714.5|7720.5|7714.5|7719.8|7713.8|0
1654145730000|2022-06-02 04:55:30|7720.8|7714.8|7721.3|7715.3|7721.3|7715.3|7720.8|7714.8|0
1654145760000|2022-06-02 04:56:00|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654145820000|2022-06-02 04:57:00|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|0
1654145840000|2022-06-02 04:57:20|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654145850000|2022-06-02 04:57:30|7720|7714|7720|7714|7720|7714|7720|7714|0
1654145860000|2022-06-02 04:57:40|7720.3|7714.3|7720.7|7714.7|7720.7|7714.7|7720.3|7714.3|0
1654146000000|2022-06-02 05:00:00|7722.3|7716.3|7722.6|7716.6|7722.6|7716.6|7722.3|7716.3|0
1654146040000|2022-06-02 05:00:40|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|0
1654146060000|2022-06-02 05:01:00|7722.1|7716.1|7721.8|7715.8|7722.1|7716.1|7721.8|7715.8|0
1654146070000|2022-06-02 05:01:10|7721.6|7715.6|7721|7715|7721.6|7715.6|7721|7715|0
1654146080000|2022-06-02 05:01:20|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720|7714|0
1654146090000|2022-06-02 05:01:30|7720.4|7714.4|7720.2|7714.2|7720.4|7714.4|7720.2|7714.2|0
1654146100000|2022-06-02 05:01:40|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|0
1654146150000|2022-06-02 05:02:30|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654146170000|2022-06-02 05:02:50|7719.3|7713.3|7719.5|7713.5|7719.5|7713.5|7719.3|7713.3|0
1654146180000|2022-06-02 05:03:00|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|1
1654146240000|2022-06-02 05:04:00|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|0
1654146270000|2022-06-02 05:04:30|7719.7|7713.7|7718.2|7712.2|7720|7714|7718.2|7712.2|0
1654146290000|2022-06-02 05:04:50|7718.4|7712.4|7718.2|7712.2|7719|7713|7718.2|7712.2|0
1654146310000|2022-06-02 05:05:10|7718.7|7712.7|7719.8|7713.8|7719.8|7713.8|7718.7|7712.7|0
1654146400000|2022-06-02 05:06:40|7719|7713|7719|7713|7719|7713|7719|7713|0
1654146410000|2022-06-02 05:06:50|7719.3|7713.3|7718.2|7712.2|7719.3|7713.3|7718.2|7712.2|0
1654146420000|2022-06-02 05:07:00|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|7718.5|7712.5|0
1654146430000|2022-06-02 05:07:10|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654146450000|2022-06-02 05:07:30|7718.5|7712.5|7721.3|7715.3|7721.9|7715.9|7718.5|7712.5|0
1654146460000|2022-06-02 05:07:40|7721.9|7715.9|7721.9|7715.9|7721.9|7715.9|7721.9|7715.9|0
1654146530000|2022-06-02 05:08:50|7721.1|7715.1|7720.9|7714.9|7721.1|7715.1|7720.9|7714.9|0
1654146540000|2022-06-02 05:09:00|7721.2|7715.2|7720|7714|7721.2|7715.2|7720|7714|0
1654146600000|2022-06-02 05:10:00|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|7719.2|7713.2|0
1654146620000|2022-06-02 05:10:20|7719.7|7713.7|7719.7|7713.7|7719.7|7713.7|7719.7|7713.7|0
1654146630000|2022-06-02 05:10:30|7719.9|7713.9|7718.9|7712.9|7720|7714|7718.6|7712.6|0
1654146640000|2022-06-02 05:10:40|7719.2|7713.2|7719.2|7713.2|7719.2|7713.2|7719.2|7713.2|0
1654146670000|2022-06-02 05:11:10|7719|7713|7719|7713|7719|7713|7719|7713|0
1654146710000|2022-06-02 05:11:50|7718.2|7712.2|7718.2|7712.2|7718.2|7712.2|7718.2|7712.2|0
1654146720000|2022-06-02 05:12:00|7718.9|7712.9|7719.2|7713.2|7719.2|7713.2|7718.9|7712.9|0
1654146750000|2022-06-02 05:12:30|7718.7|7712.7|7719|7713|7719.2|7713.2|7718.7|7712.7|0
1654146760000|2022-06-02 05:12:40|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|7718.7|7712.7|0
1654146820000|2022-06-02 05:13:40|7717.6|7711.6|7718.2|7712.2|7718.2|7712.2|7717.6|7711.6|1
1654146840000|2022-06-02 05:14:00|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654146890000|2022-06-02 05:14:50|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|0
1654146900000|2022-06-02 05:15:00|7715.5|7709.5|7715|7709|7715.7|7709.7|7715|7709|8
1654146920000|2022-06-02 05:15:20|7714.1|7708.1|7714.3|7708.3|7714.3|7708.3|7714.1|7708.1|0
1654146940000|2022-06-02 05:15:40|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|0
1654146950000|2022-06-02 05:15:50|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|0
1654146960000|2022-06-02 05:16:00|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|7713.4|7707.4|0
1654146970000|2022-06-02 05:16:10|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.4|7707.4|0
1654146980000|2022-06-02 05:16:20|7713.7|7707.7|7713.2|7707.2|7713.7|7707.7|7713.2|7707.2|0
1654146990000|2022-06-02 05:16:30|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|0
1654147020000|2022-06-02 05:17:00|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|0
1654147040000|2022-06-02 05:17:20|7713.7|7707.7|7713.2|7707.2|7713.7|7707.7|7713.2|7707.2|0
1654147060000|2022-06-02 05:17:40|7713.5|7707.5|7713.7|7707.7|7713.7|7707.7|7713.5|7707.5|0
1654147070000|2022-06-02 05:17:50|7714.6|7708.6|7714.6|7708.6|7715.8|7709.8|7714.6|7708.6|1
1654147100000|2022-06-02 05:18:20|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|0
1654147110000|2022-06-02 05:18:30|7713.9|7707.9|7714.1|7708.1|7714.1|7708.1|7713.9|7707.9|0
1654147150000|2022-06-02 05:19:10|7713.9|7707.9|7714.1|7708.1|7714.1|7708.1|7713.9|7707.9|0
1654147160000|2022-06-02 05:19:20|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|0
1654147170000|2022-06-02 05:19:30|7714.1|7708.1|7714.1|7708.1|7714.4|7708.4|7714.1|7708.1|0
1654147200000|2022-06-02 05:20:00|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|7713.9|7707.9|0
1654147220000|2022-06-02 05:20:20|7714.1|7708.1|7713.9|7707.9|7714.1|7708.1|7713.9|7707.9|0
1654147260000|2022-06-02 05:21:00|7713.7|7707.7|7713.4|7707.4|7713.7|7707.7|7713.4|7707.4|0
1654147290000|2022-06-02 05:21:30|7712.2|7706.2|7712.2|7706.2|7712.2|7706.2|7712.2|7706.2|0
1654147350000|2022-06-02 05:22:30|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|0
1654147430000|2022-06-02 05:23:50|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|7710.9|7704.9|1
1654147440000|2022-06-02 05:24:00|7710.6|7704.6|7710.6|7704.6|7710.6|7704.6|7710.6|7704.6|0
1654147540000|2022-06-02 05:25:40|7710.3|7704.3|7709|7703|7710.3|7704.3|7709|7703|0
1654147550000|2022-06-02 05:25:50|7708.6|7702.6|7705.9|7699.9|7708.6|7702.6|7705.2|7699.2|13
1654147560000|2022-06-02 05:26:00|7706.1|7700.1|7705.4|7699.4|7706.1|7700.1|7704.5|7698.5|5
1654147590000|2022-06-02 05:26:30|7705.7|7699.7|7705.9|7699.9|7705.9|7699.9|7705.7|7699.7|0
1654147610000|2022-06-02 05:26:50|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|0
1654147640000|2022-06-02 05:27:20|7706|7700|7706|7700|7706|7700|7706|7700|0
1654147720000|2022-06-02 05:28:40|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|0
1654147730000|2022-06-02 05:28:50|7706|7700|7706|7700|7706|7700|7706|7700|0
1654147740000|2022-06-02 05:29:00|7705.8|7699.8|7705|7699|7705.8|7699.8|7705|7699|0
1654147750000|2022-06-02 05:29:10|7704.3|7698.3|7704.3|7698.3|7704.3|7698.3|7704.3|7698.3|0
1654147780000|2022-06-02 05:29:40|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|0
1654147790000|2022-06-02 05:29:50|7704.8|7698.8|7704.8|7698.8|7704.8|7698.8|7704.8|7698.8|1
1654147800000|2022-06-02 05:30:00|7705.8|7699.8|7710.8|7704.8|7711|7705|7705.8|7699.8|4
1654147810000|2022-06-02 05:30:10|7710.3|7704.3|7710.3|7704.3|7710.6|7704.6|7709.5|7703.5|0
1654147830000|2022-06-02 05:30:30|7711|7705|7711.5|7705.5|7711.5|7705.5|7711|7705|0
1654147840000|2022-06-02 05:30:40|7711.7|7705.7|7712.6|7706.6|7713.3|7707.3|7711.7|7705.7|0
1654147850000|2022-06-02 05:30:50|7712.3|7706.3|7714|7708|7714|7708|7712.3|7706.3|0
1654147860000|2022-06-02 05:31:00|7714.3|7708.3|7711.6|7705.6|7714.3|7708.3|7710.8|7704.8|2
1654147870000|2022-06-02 05:31:10|7711|7705|7711.8|7705.8|7712.1|7706.1|7711|7705|0
1654147890000|2022-06-02 05:31:30|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|7712.1|7706.1|0
1654147900000|2022-06-02 05:31:40|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|7711.8|7705.8|1
1654147920000|2022-06-02 05:32:00|7713.2|7707.2|7717.2|7711.2|7717.2|7711.2|7713.2|7707.2|1
1654147940000|2022-06-02 05:32:20|7717.5|7711.5|7716.1|7710.1|7717.5|7711.5|7716.1|7710.1|0
1654147950000|2022-06-02 05:32:30|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|7717.2|7711.2|0
1654147960000|2022-06-02 05:32:40|7717.5|7711.5|7718.9|7712.9|7718.9|7712.9|7717.5|7711.5|2
1654147970000|2022-06-02 05:32:50|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|7717.8|7711.8|0
1654147980000|2022-06-02 05:33:00|7717.2|7711.2|7713.2|7707.2|7717.2|7711.2|7712.9|7706.9|1
1654147990000|2022-06-02 05:33:10|7713.4|7707.4|7713.2|7707.2|7713.4|7707.4|7713.2|7707.2|0
1654148000000|2022-06-02 05:33:20|7713.4|7707.4|7714.4|7708.4|7714.9|7708.9|7713.4|7707.4|0
1654148010000|2022-06-02 05:33:30|7714.6|7708.6|7717.3|7711.3|7717.3|7711.3|7714.6|7708.6|1
1654148020000|2022-06-02 05:33:40|7717.6|7711.6|7715.8|7709.8|7717.6|7711.6|7715.4|7709.4|1
1654148030000|2022-06-02 05:33:50|7715.6|7709.6|7713.6|7707.6|7715.6|7709.6|7713.6|7707.6|0
1654148040000|2022-06-02 05:34:00|7713.8|7707.8|7711.9|7705.9|7713.9|7707.9|7711.9|7705.9|0
1654148050000|2022-06-02 05:34:10|7713.6|7707.6|7717|7711|7717|7711|7713.6|7707.6|0
1654148060000|2022-06-02 05:34:20|7717.5|7711.5|7717.3|7711.3|7718|7712|7717.3|7711.3|0
1654148070000|2022-06-02 05:34:30|7717|7711|7717.3|7711.3|7717.8|7711.8|7717|7711|0
1654148080000|2022-06-02 05:34:40|7717|7711|7717.5|7711.5|7717.5|7711.5|7717|7711|0
1654148110000|2022-06-02 05:35:10|7717|7711|7715.5|7709.5|7717|7711|7715.5|7709.5|2
1654148120000|2022-06-02 05:35:20|7715|7709|7716.8|7710.8|7717|7711|7715|7709|0
1654148130000|2022-06-02 05:35:30|7716.2|7710.2|7715.7|7709.7|7716.2|7710.2|7715.1|7709.1|0
1654148160000|2022-06-02 05:36:00|7713.8|7707.8|7713.3|7707.3|7713.8|7707.8|7713.3|7707.3|0
1654148170000|2022-06-02 05:36:10|7712.7|7706.7|7713.3|7707.3|7714.3|7708.3|7712.7|7706.7|0
1654148180000|2022-06-02 05:36:20|7712.8|7706.8|7713.1|7707.1|7713.1|7707.1|7712.8|7706.8|0
1654148190000|2022-06-02 05:36:30|7712.9|7706.9|7710.5|7704.5|7712.9|7706.9|7710.5|7704.5|1
1654148200000|2022-06-02 05:36:40|7710|7704|7710|7704|7710|7704|7710|7704|0
1654148210000|2022-06-02 05:36:50|7710.8|7704.8|7711|7705|7711.3|7705.3|7710.8|7704.8|0
1654148220000|2022-06-02 05:37:00|7711.3|7705.3|7711|7705|7711.6|7705.6|7710|7704|0
1654148250000|2022-06-02 05:37:30|7711.6|7705.6|7711.6|7705.6|7711.6|7705.6|7711.6|7705.6|0
1654148260000|2022-06-02 05:37:40|7710.5|7704.5|7710.5|7704.5|7710.5|7704.5|7710.5|7704.5|0
1654148270000|2022-06-02 05:37:50|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.5|7704.5|0
1654148280000|2022-06-02 05:38:00|7710.5|7704.5|7707.7|7701.7|7710.5|7704.5|7707.4|7701.4|0
1654148290000|2022-06-02 05:38:10|7709.1|7703.1|7708.6|7702.6|7709.1|7703.1|7708.6|7702.6|0
1654148300000|2022-06-02 05:38:20|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|0
1654148310000|2022-06-02 05:38:30|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|7708.4|7702.4|0
1654148320000|2022-06-02 05:38:40|7708.1|7702.1|7707.8|7701.8|7708.1|7702.1|7707.8|7701.8|0
1654148340000|2022-06-02 05:39:00|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|0
1654148360000|2022-06-02 05:39:20|7708.7|7702.7|7708.7|7702.7|7708.7|7702.7|7708.7|7702.7|0
1654148370000|2022-06-02 05:39:30|7709.6|7703.6|7710.4|7704.4|7710.4|7704.4|7709.6|7703.6|0
1654148380000|2022-06-02 05:39:40|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|7710.1|7704.1|0
1654148390000|2022-06-02 05:39:50|7710.5|7704.5|7710.5|7704.5|7710.7|7704.7|7710.3|7704.3|0
1654148400000|2022-06-02 05:40:00|7710.1|7704.1|7711.3|7705.3|7711.3|7705.3|7710.1|7704.1|0
1654148410000|2022-06-02 05:40:10|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|7711.1|7705.1|0
1654148420000|2022-06-02 05:40:20|7711.3|7705.3|7713.5|7707.5|7713.5|7707.5|7711.3|7705.3|0
1654148430000|2022-06-02 05:40:30|7713.3|7707.3|7713.5|7707.5|7714|7708|7713.3|7707.3|0
1654148440000|2022-06-02 05:40:40|7713.3|7707.3|7713.5|7707.5|7714|7708|7713.3|7707.3|0
1654148450000|2022-06-02 05:40:50|7713.1|7707.1|7713|7707|7713.1|7707.1|7713|7707|0
1654148460000|2022-06-02 05:41:00|7713.2|7707.2|7713.5|7707.5|7713.5|7707.5|7713|7707|0
1654148470000|2022-06-02 05:41:10|7713.7|7707.7|7714.2|7708.2|7714.2|7708.2|7713.7|7707.7|0
1654148480000|2022-06-02 05:41:20|7714|7708|7712.5|7706.5|7714.2|7708.2|7712.5|7706.5|0
1654148490000|2022-06-02 05:41:30|7712.8|7706.8|7713|7707|7713|7707|7712.8|7706.8|0
1654148500000|2022-06-02 05:41:40|7713.3|7707.3|7712|7706|7713.3|7707.3|7712|7706|0
1654148510000|2022-06-02 05:41:50|7712.3|7706.3|7712|7706|7712.3|7706.3|7712|7706|0
1654148520000|2022-06-02 05:42:00|7712.3|7706.3|7713.1|7707.1|7713.1|7707.1|7712.3|7706.3|0
1654148530000|2022-06-02 05:42:10|7712.8|7706.8|7713.5|7707.5|7713.5|7707.5|7712.8|7706.8|0
1654148540000|2022-06-02 05:42:20|7714|7708|7714|7708|7714|7708|7714|7708|0
1654148550000|2022-06-02 05:42:30|7713.8|7707.8|7713.5|7707.5|7713.8|7707.8|7713.5|7707.5|0
1654148570000|2022-06-02 05:42:50|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|7713.7|7707.7|0
1654148580000|2022-06-02 05:43:00|7713.5|7707.5|7713.5|7707.5|7714|7708|7713.5|7707.5|0
1654148590000|2022-06-02 05:43:10|7713.7|7707.7|7715|7709|7715|7709|7713.5|7707.5|2
1654148600000|2022-06-02 05:43:20|7715.1|7709.1|7715.5|7709.5|7715.5|7709.5|7715.1|7709.1|2
1654148610000|2022-06-02 05:43:30|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|7715.9|7709.9|2
1654148650000|2022-06-02 05:44:10|7717.5|7711.5|7718|7712|7718|7712|7717.5|7711.5|0
1654148670000|2022-06-02 05:44:30|7717.2|7711.2|7717.5|7711.5|7717.5|7711.5|7717.2|7711.2|0
1654148730000|2022-06-02 05:45:30|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1654148750000|2022-06-02 05:45:50|7717.3|7711.3|7717.5|7711.5|7717.5|7711.5|7717.3|7711.3|0
1654148760000|2022-06-02 05:46:00|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1654148770000|2022-06-02 05:46:10|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|7718.8|7712.8|0
1654148780000|2022-06-02 05:46:20|7719|7713|7719|7713|7719|7713|7719|7713|0
1654148790000|2022-06-02 05:46:30|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|1
1654148800000|2022-06-02 05:46:40|7722|7716|7722.8|7716.8|7722.8|7716.8|7722|7716|0
1654148820000|2022-06-02 05:47:00|7722.3|7716.3|7721|7715|7722.3|7716.3|7721|7715|0
1654148830000|2022-06-02 05:47:10|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|7721.3|7715.3|0
1654148890000|2022-06-02 05:48:10|7721.8|7715.8|7722.5|7716.5|7722.5|7716.5|7721.8|7715.8|0
1654148910000|2022-06-02 05:48:30|7722.9|7716.9|7724.8|7718.8|7724.8|7718.8|7722.9|7716.9|0
1654148920000|2022-06-02 05:48:40|7725|7719|7725.5|7719.5|7725.5|7719.5|7725|7719|0
1654148930000|2022-06-02 05:48:50|7725|7719|7725|7719|7725|7719|7725|7719|0
1654148950000|2022-06-02 05:49:10|7724.3|7718.3|7724.3|7718.3|7724.3|7718.3|7724.3|7718.3|1
1654148960000|2022-06-02 05:49:20|7724.8|7718.8|7724.8|7718.8|7724.8|7718.8|7724.8|7718.8|0
1654148990000|2022-06-02 05:49:50|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|7724.6|7718.6|0
1654149000000|2022-06-02 05:50:00|7724.8|7718.8|7724.8|7718.8|7724.8|7718.8|7724.8|7718.8|0
1654149010000|2022-06-02 05:50:10|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|0
1654149020000|2022-06-02 05:50:20|7724.1|7718.1|7724.1|7718.1|7724.1|7718.1|7724.1|7718.1|0
1654149040000|2022-06-02 05:50:40|7723.5|7717.5|7723.5|7717.5|7723.5|7717.5|7723.5|7717.5|0
1654149050000|2022-06-02 05:50:50|7722.4|7716.4|7722.4|7716.4|7722.4|7716.4|7722.4|7716.4|0
1654149060000|2022-06-02 05:51:00|7722.9|7716.9|7722.9|7716.9|7723.2|7717.2|7722.9|7716.9|0
1654149070000|2022-06-02 05:51:10|7723.2|7717.2|7723.4|7717.4|7723.4|7717.4|7723.2|7717.2|0
1654149080000|2022-06-02 05:51:20|7723.2|7717.2|7722.7|7716.7|7723.2|7717.2|7722.7|7716.7|1
1654149090000|2022-06-02 05:51:30|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|7722.9|7716.9|0
1654149100000|2022-06-02 05:51:40|7723.1|7717.1|7725.6|7719.6|7725.6|7719.6|7723.1|7717.1|1
1654149120000|2022-06-02 05:52:00|7723.3|7717.3|7723.1|7717.1|7723.3|7717.3|7723.1|7717.1|2
1654149130000|2022-06-02 05:52:10|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654149140000|2022-06-02 05:52:20|7723.5|7717.5|7724.3|7718.3|7724.6|7718.6|7723.5|7717.5|0
1654149160000|2022-06-02 05:52:40|7725.3|7719.3|7725.6|7719.6|7725.6|7719.6|7725.3|7719.3|0
1654149170000|2022-06-02 05:52:50|7725.3|7719.3|7726.9|7720.9|7726.9|7720.9|7725.3|7719.3|1
1654149180000|2022-06-02 05:53:00|7728.1|7722.1|7727.9|7721.9|7728.1|7722.1|7727.9|7721.9|0
1654149190000|2022-06-02 05:53:10|7727.1|7721.1|7726.3|7720.3|7727.1|7721.1|7726.2|7720.2|1
1654149200000|2022-06-02 05:53:20|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|0
1654149210000|2022-06-02 05:53:30|7725.6|7719.6|7726.7|7720.7|7726.7|7720.7|7725.6|7719.6|0
1654149220000|2022-06-02 05:53:40|7727|7721|7727|7721|7727|7721|7727|7721|0
1654149230000|2022-06-02 05:53:50|7725.9|7719.9|7726.7|7720.7|7726.7|7720.7|7725.9|7719.9|1
1654149240000|2022-06-02 05:54:00|7727|7721|7727.2|7721.2|7727.2|7721.2|7727|7721|0
1654149250000|2022-06-02 05:54:10|7727.4|7721.4|7728|7722|7728.9|7722.9|7727.4|7721.4|0
1654149260000|2022-06-02 05:54:20|7728.9|7722.9|7729.7|7723.7|7729.7|7723.7|7728.9|7722.9|0
1654149270000|2022-06-02 05:54:30|7729.9|7723.9|7729.9|7723.9|7729.9|7723.9|7729.9|7723.9|0
1654149280000|2022-06-02 05:54:40|7729.7|7723.7|7729.7|7723.7|7729.7|7723.7|7729.7|7723.7|0
1654149290000|2022-06-02 05:54:50|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|0
1654149300000|2022-06-02 05:55:00|7729.2|7723.2|7729.2|7723.2|7729.4|7723.4|7729.2|7723.2|0
1654149310000|2022-06-02 05:55:10|7728.6|7722.6|7729.2|7723.2|7729.2|7723.2|7728.6|7722.6|1
1654149320000|2022-06-02 05:55:20|7729|7723|7729|7723|7729|7723|7729|7723|0
1654149330000|2022-06-02 05:55:30|7728.8|7722.8|7726.7|7720.7|7728.8|7722.8|7726.7|7720.7|0
1654149340000|2022-06-02 05:55:40|7726.4|7720.4|7726.2|7720.2|7726.4|7720.4|7725.9|7719.9|0
1654149350000|2022-06-02 05:55:50|7725.9|7719.9|7726.4|7720.4|7726.4|7720.4|7725.9|7719.9|0
1654149360000|2022-06-02 05:56:00|7726.1|7720.1|7723.1|7717.1|7726.1|7720.1|7723.1|7717.1|1
1654149390000|2022-06-02 05:56:30|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654149430000|2022-06-02 05:57:10|7723.9|7717.9|7725.4|7719.4|7725.6|7719.6|7723.9|7717.9|1
1654149440000|2022-06-02 05:57:20|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|0
1654149460000|2022-06-02 05:57:40|7725.6|7719.6|7724.1|7718.1|7725.6|7719.6|7724.1|7718.1|1
1654149470000|2022-06-02 05:57:50|7723.7|7717.7|7723.1|7717.1|7723.7|7717.7|7723.1|7717.1|0
1654149480000|2022-06-02 05:58:00|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654149500000|2022-06-02 05:58:20|7723.8|7717.8|7724.1|7718.1|7724.1|7718.1|7723.8|7717.8|2
1654149510000|2022-06-02 05:58:30|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|7724.9|7718.9|0
1654149520000|2022-06-02 05:58:40|7726.3|7720.3|7726.3|7720.3|7726.3|7720.3|7726.3|7720.3|1
1654149530000|2022-06-02 05:58:50|7726.1|7720.1|7726.3|7720.3|7726.3|7720.3|7726.1|7720.1|0
1654149540000|2022-06-02 05:59:00|7726.1|7720.1|7727.1|7721.1|7727.1|7721.1|7726.1|7720.1|0
1654149550000|2022-06-02 05:59:10|7726.9|7720.9|7726.9|7720.9|7727.1|7721.1|7726.9|7720.9|0
1654149570000|2022-06-02 05:59:30|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|0
1654149610000|2022-06-02 06:00:10|7726.3|7720.3|7726.3|7720.3|7726.3|7720.3|7726.3|7720.3|0
1654149630000|2022-06-02 06:00:30|7727.8|7721.8|7727.6|7721.6|7727.8|7721.8|7727.6|7721.6|0
1654149670000|2022-06-02 06:01:10|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|1
1654149680000|2022-06-02 06:01:20|7725.6|7719.6|7725.6|7719.6|7725.8|7719.8|7725.6|7719.6|0
1654149710000|2022-06-02 06:01:50|7725.4|7719.4|7723.3|7717.3|7725.4|7719.4|7723.3|7717.3|0
1654149720000|2022-06-02 06:02:00|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|0
1654149730000|2022-06-02 06:02:10|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654149740000|2022-06-02 06:02:20|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|7723.1|7717.1|0
1654149750000|2022-06-02 06:02:30|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654149770000|2022-06-02 06:02:50|7725.1|7719.1|7726.1|7720.1|7726.1|7720.1|7725.1|7719.1|1
1654149780000|2022-06-02 06:03:00|7726.3|7720.3|7727.6|7721.6|7727.6|7721.6|7725.3|7719.3|2
1654149790000|2022-06-02 06:03:10|7727.3|7721.3|7727.1|7721.1|7727.6|7721.6|7727.1|7721.1|0
1654149800000|2022-06-02 06:03:20|7726.9|7720.9|7727.6|7721.6|7727.6|7721.6|7726.3|7720.3|0
1654149820000|2022-06-02 06:03:40|7725.3|7719.3|7725.6|7719.6|7725.6|7719.6|7725.3|7719.3|1
1654149840000|2022-06-02 06:04:00|7724.8|7718.8|7724.3|7718.3|7724.8|7718.8|7724.3|7718.3|0
1654149890000|2022-06-02 06:04:50|7724|7718|7723.3|7717.3|7724|7718|7723.3|7717.3|0
1654149900000|2022-06-02 06:05:00|7725.1|7719.1|7724.3|7718.3|7725.1|7719.1|7724.3|7718.3|1
1654149910000|2022-06-02 06:05:10|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|7725.6|7719.6|0
1654149920000|2022-06-02 06:05:20|7725.3|7719.3|7722.9|7716.9|7725.3|7719.3|7722.9|7716.9|1
1654149930000|2022-06-02 06:05:30|7722.6|7716.6|7720.8|7714.8|7723.1|7717.1|7720.8|7714.8|3
1654149940000|2022-06-02 06:05:40|7721|7715|7721|7715|7721|7715|7721|7715|0
1654149950000|2022-06-02 06:05:50|7721.2|7715.2|7721|7715|7721.2|7715.2|7721|7715|0
1654149970000|2022-06-02 06:06:10|7720.1|7714.1|7719.4|7713.4|7720.1|7714.1|7719.4|7713.4|0
1654149990000|2022-06-02 06:06:30|7718.5|7712.5|7714.8|7708.8|7718.5|7712.5|7714.8|7708.8|8
1654150000000|2022-06-02 06:06:40|7713.3|7707.3|7714|7708|7714|7708|7713.3|7707.3|1
1654150010000|2022-06-02 06:06:50|7713.8|7707.8|7709.8|7703.8|7713.8|7707.8|7709.8|7703.8|0
1654150020000|2022-06-02 06:07:00|7709.2|7703.2|7708.6|7702.6|7709.2|7703.2|7708.4|7702.4|0
1654150030000|2022-06-02 06:07:10|7712.9|7706.9|7714.3|7708.3|7714.9|7708.9|7712.9|7706.9|2
1654150060000|2022-06-02 06:07:40|7714.5|7708.5|7716.1|7710.1|7716.1|7710.1|7714.5|7708.5|0
1654150070000|2022-06-02 06:07:50|7715.8|7709.8|7715.8|7709.8|7715.8|7709.8|7715.6|7709.6|0
1654150080000|2022-06-02 06:08:00|7716|7710|7718.4|7712.4|7718.4|7712.4|7716|7710|0
1654150090000|2022-06-02 06:08:10|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|7717.5|7711.5|0
1654150100000|2022-06-02 06:08:20|7717.8|7711.8|7717|7711|7717.9|7711.9|7717|7711|0
1654150110000|2022-06-02 06:08:30|7717.2|7711.2|7718.1|7712.1|7718.1|7712.1|7717.2|7711.2|0
1654150120000|2022-06-02 06:08:40|7717.2|7711.2|7717.8|7711.8|7718.1|7712.1|7717.2|7711.2|0
1654150140000|2022-06-02 06:09:00|7718.1|7712.1|7718.4|7712.4|7721.5|7713.3|7718.1|7711.5|0
1654150150000|2022-06-02 06:09:10|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|0
1654150160000|2022-06-02 06:09:20|7718.4|7712.4|7718.4|7712.4|7718.4|7712.4|7718.4|7712.4|0
1654150180000|2022-06-02 06:09:40|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|0
1654150200000|2022-06-02 06:10:00|7718.8|7712.8|7720.3|7714.3|7720.3|7714.3|7718.8|7712.8|0
1654150210000|2022-06-02 06:10:10|7721.2|7715.2|7720.9|7714.9|7721.8|7715.8|7720.9|7714.9|0
1654150220000|2022-06-02 06:10:20|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|7720.7|7714.7|0
1654150230000|2022-06-02 06:10:30|7719.5|7713.5|7716.5|7710.5|7719.8|7713.8|7716.5|7710.5|2
1654150240000|2022-06-02 06:10:40|7716.2|7710.2|7716.2|7710.2|7716.2|7710.2|7716.2|7710.2|0
1654150280000|2022-06-02 06:11:20|7716|7710|7714.1|7708.1|7716|7710|7714.1|7708.1|0
1654150290000|2022-06-02 06:11:30|7713.8|7707.8|7714.6|7708.6|7714.6|7708.6|7713.8|7707.8|0
1654150320000|2022-06-02 06:12:00|7716.3|7710.3|7716.5|7710.5|7716.5|7710.5|7716.2|7710.2|0
1654150380000|2022-06-02 06:13:00|7716.3|7710.3|7714.5|7708.5|7716.3|7710.3|7714.5|7708.5|0
1654150390000|2022-06-02 06:13:10|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|7714.2|7708.2|0
1654150410000|2022-06-02 06:13:30|7714.4|7708.4|7712.4|7706.4|7714.5|7708.5|7712.4|7706.4|0
1654150420000|2022-06-02 06:13:40|7714.3|7708.3|7713.7|7707.7|7714.3|7708.3|7713.7|7707.7|0
1654150430000|2022-06-02 06:13:50|7713.4|7707.4|7713.3|7707.3|7713.5|7707.5|7712.2|7706.2|0
1654150440000|2022-06-02 06:14:00|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|7712.5|7706.5|0
1654150460000|2022-06-02 06:14:20|7713.3|7707.3|7712.5|7706.5|7713.3|7707.3|7712.5|7706.5|0
1654150480000|2022-06-02 06:14:40|7712.3|7706.3|7711.7|7705.7|7712.3|7706.3|7711.6|7705.6|0
1654150490000|2022-06-02 06:14:50|7711.3|7705.3|7713.6|7707.6|7713.9|7707.9|7711.3|7705.3|1
1654150500000|2022-06-02 06:15:00|7713.3|7707.3|7717.9|7711.9|7717.9|7711.9|7710.7|7704.7|6
1654150510000|2022-06-02 06:15:10|7718.1|7712.1|7719.8|7713.8|7719.8|7713.8|7718.1|7712.1|1
1654150520000|2022-06-02 06:15:20|7723.3|7717.3|7723.4|7717.4|7723.4|7717.4|7723.2|7717.2|0
1654150530000|2022-06-02 06:15:30|||||||||1
1654150540000|2022-06-02 06:15:40|7723.7|7717.7|7724.4|7718.4|7725.5|7719.5|7723.7|7717.7|0
1654150560000|2022-06-02 06:16:00|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654150570000|2022-06-02 06:16:10|7725.4|7719.4|7726.8|7720.8|7726.8|7720.8|7725.4|7719.4|0
1654150590000|2022-06-02 06:16:30|7726.6|7720.6|7726.7|7720.7|7726.7|7720.7|7726.1|7720.1|0
1654150600000|2022-06-02 06:16:40|7727.1|7721.1|7726.6|7720.6|7727.1|7721.1|7726.6|7720.6|0
1654150610000|2022-06-02 06:16:50|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|7726.5|7720.5|0
1654150620000|2022-06-02 06:17:00|7727.1|7721.1|7726.9|7720.9|7727.2|7721.2|7726.9|7720.9|0
1654150640000|2022-06-02 06:17:20|7726.6|7720.6|7724.8|7718.8|7726.6|7720.6|7724.8|7718.8|0
1654150650000|2022-06-02 06:17:30|7724.6|7718.6|7725.1|7719.1|7725.7|7719.7|7724.6|7718.6|0
1654150660000|2022-06-02 06:17:40|7725.7|7719.7|7726.5|7720.5|7726.5|7720.5|7725.1|7719.1|0
1654150670000|2022-06-02 06:17:50|7726.2|7720.2|7726.2|7720.2|7726.2|7720.2|7726.2|7720.2|0
1654150680000|2022-06-02 06:18:00|7726.5|7720.5|7726.3|7720.3|7726.5|7720.5|7726.3|7720.3|0
1654150710000|2022-06-02 06:18:30|7725.6|7719.6|7724.5|7718.5|7725.6|7719.6|7724.5|7718.5|0
1654150720000|2022-06-02 06:18:40|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|1
1654150740000|2022-06-02 06:19:00|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|0
1654150750000|2022-06-02 06:19:10|7725.3|7719.3|7729.1|7723.1|7729.1|7723.1|7725.1|7719.1|0
1654150760000|2022-06-02 06:19:20|7728.5|7722.5|7729.9|7723.9|7730.4|7724.4|7728.5|7722.5|0
1654150780000|2022-06-02 06:19:40|7731.6|7725.6|7732.2|7726.2|7732.2|7726.2|7731.6|7725.6|0
1654150800000|2022-06-02 06:20:00|7732|7726|7732|7726|7732|7726|7732|7726|0
1654150810000|2022-06-02 06:20:10|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|7732.2|7726.2|0
1654150840000|2022-06-02 06:20:40|7732.9|7726.9|7731.8|7725.8|7732.9|7726.9|7731.8|7725.8|0
1654150850000|2022-06-02 06:20:50|7732|7726|7732|7726|7732.5|7726.5|7732|7726|0
1654150860000|2022-06-02 06:21:00|7732.5|7726.5|7732.5|7726.5|7732.5|7726.5|7732.5|7726.5|0
1654150870000|2022-06-02 06:21:10|7732.7|7726.7|7732.7|7726.7|7732.7|7726.7|7732.7|7726.7|2
1654150930000|2022-06-02 06:22:10|7733.2|7727.2|7733.2|7727.2|7733.2|7727.2|7733.2|7727.2|0
1654150950000|2022-06-02 06:22:30|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|0
1654150970000|2022-06-02 06:22:50|||||||||1
1654150980000|2022-06-02 06:23:00|7734|7728|7737.9|7731.9|7738.7|7732.7|7734|7728|6
1654151000000|2022-06-02 06:23:20|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|7738.1|7732.1|0
1654151020000|2022-06-02 06:23:40|7737.9|7731.9|7736.7|7730.7|7737.9|7731.9|7736.7|7730.7|0
1654151030000|2022-06-02 06:23:50|7736.5|7730.5|7736.5|7730.5|7736.7|7730.7|7736.5|7730.5|0
1654151060000|2022-06-02 06:24:20|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|0
1654151080000|2022-06-02 06:24:40|7736.9|7730.9|7737.9|7731.9|7737.9|7731.9|7736.9|7730.9|0
1654151090000|2022-06-02 06:24:50|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|7737.4|7731.4|0
1654151100000|2022-06-02 06:25:00|7737.7|7731.7|7738.7|7732.7|7739.2|7733.2|7737.7|7731.7|1
1654151140000|2022-06-02 06:25:40|7738|7732|7738|7732|7738|7732|7738|7732|0
1654151190000|2022-06-02 06:26:30|7737.8|7731.8|7737.2|7731.2|7737.8|7731.8|7737.2|7731.2|0
1654151260000|2022-06-02 06:27:40|7737|7731|7737.6|7731.6|7737.6|7731.6|7737|7731|0
1654151270000|2022-06-02 06:27:50|7737.9|7731.9|7738.3|7732.3|7738.3|7732.3|7737.9|7731.9|0
1654151280000|2022-06-02 06:28:00|7738.6|7732.6|7737.4|7731.4|7738.6|7732.6|7737.4|7731.4|0
1654151300000|2022-06-02 06:28:20|7736.9|7730.9|7737.2|7731.2|7737.2|7731.2|7736.9|7730.9|0
1654151320000|2022-06-02 06:28:40|7736.6|7730.6|7736.6|7730.6|7736.6|7730.6|7736.6|7730.6|0
1654151330000|2022-06-02 06:28:50|7736.3|7730.3|7734.3|7728.3|7736.3|7730.3|7734.3|7728.3|3
1654151340000|2022-06-02 06:29:00|7734|7728|7733.8|7727.8|7734|7728|7733.8|7727.8|0
1654151350000|2022-06-02 06:29:10|7734|7728|7734.2|7728.2|7734.2|7728.2|7734|7728|0
1654151360000|2022-06-02 06:29:20|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|0
1654151380000|2022-06-02 06:29:40|7734.6|7728.6|7734.6|7728.6|7735.4|7729.4|7734.2|7728.2|2
1654151390000|2022-06-02 06:29:50|7734.8|7728.8|7734.6|7728.6|7734.8|7728.8|7734.6|7728.6|0
1654151400000|2022-06-02 06:30:00|7734.9|7728.9|7734.3|7728.3|7735.5|7729.5|7734.1|7728.1|0
1654151410000|2022-06-02 06:30:10|7734.1|7728.1|7737.9|7731.9|7738.1|7732.1|7734.1|7728.1|3
1654151420000|2022-06-02 06:30:20|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|0
1654151430000|2022-06-02 06:30:30|7737.9|7731.9|7738.1|7732.1|7738.1|7732.1|7737.9|7731.9|0
1654151440000|2022-06-02 06:30:40|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|0
1654151460000|2022-06-02 06:31:00|7737.7|7731.7|7737.7|7731.7|7737.9|7731.9|7737.5|7731.5|0
1654151470000|2022-06-02 06:31:10|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|7737.9|7731.9|0
1654151480000|2022-06-02 06:31:20|7738|7732|7737.9|7731.9|7738|7732|7737.9|7731.9|0
1654151490000|2022-06-02 06:31:30|7738|7732|7738|7732|7738|7732|7738|7732|0
1654151500000|2022-06-02 06:31:40|7737.7|7731.7|7736.5|7730.5|7737.7|7731.7|7736.5|7730.5|0
1654151510000|2022-06-02 06:31:50|7736.3|7730.3|7736.3|7730.3|7736.3|7730.3|7736.3|7730.3|0
1654151520000|2022-06-02 06:32:00|7737|7731|7735.8|7729.8|7737|7731|7735.8|7729.8|0
1654151530000|2022-06-02 06:32:10|7735.2|7729.2|7734.9|7728.9|7735.2|7729.2|7734.9|7728.9|0
1654151550000|2022-06-02 06:32:30|7735.2|7729.2|7735.2|7729.2|7736.3|7730.3|7735.2|7729.2|0
1654151560000|2022-06-02 06:32:40|7737|7731|7737|7731|7737.2|7731.2|7736.5|7730.5|1
1654151570000|2022-06-02 06:32:50|7737.1|7731.1|7737.1|7731.1|7737.1|7731.1|7737.1|7731.1|0
1654151580000|2022-06-02 06:33:00|7736.8|7730.8|7736.8|7730.8|7736.8|7730.8|7736.4|7730.4|1
1654151590000|2022-06-02 06:33:10|7736.3|7730.3|7736.2|7730.2|7737.1|7731.1|7735.8|7729.8|0
1654151620000|2022-06-02 06:33:40|7735.3|7729.3|7735.5|7729.5|7735.5|7729.5|7735.3|7729.3|0
1654151640000|2022-06-02 06:34:00|7735.3|7729.3|7735.3|7729.3|7735.3|7729.3|7735.3|7729.3|0
1654151650000|2022-06-02 06:34:10|7738|7732|7736.7|7730.7|7738|7732|7736.7|7730.7|0
1654151660000|2022-06-02 06:34:20|7735.8|7729.8|7735.8|7729.8|7735.8|7729.8|7735.8|7729.8|0
1654151670000|2022-06-02 06:34:30|7735.2|7729.2|7735.2|7729.2|7735.2|7729.2|7735.2|7729.2|0
1654151680000|2022-06-02 06:34:40|7734.3|7728.3|7734.3|7728.3|7734.3|7728.3|7734.1|7728.1|0
1654151700000|2022-06-02 06:35:00|7734.6|7728.6|7734.3|7728.3|7734.6|7728.6|7734.3|7728.3|0
1654151710000|2022-06-02 06:35:10|7734.6|7728.6|7733.9|7727.9|7734.6|7728.6|7733.9|7727.9|0
1654151750000|2022-06-02 06:35:50|7732.5|7726.5|7732.5|7726.5|7732.5|7726.5|7732.5|7726.5|1
1654151760000|2022-06-02 06:36:00|7732.2|7726.2|7733.2|7727.2|7733.3|7727.3|7732.2|7726.2|1
1654151800000|2022-06-02 06:36:40|7733.4|7727.4|7735.6|7725.6|7735.6|7727.4|7733.4|7725.6|0
1654151840000|2022-06-02 06:37:20|7733.8|7727.8|7735.2|7729.2|7735.2|7729.2|7733.8|7727.8|0
1654151850000|2022-06-02 06:37:30|7734.6|7728.6|7735.2|7729.2|7735.2|7729.2|7734.6|7728.6|0
1654151890000|2022-06-02 06:38:10|7734.6|7728.6|7734.1|7728.1|7735.4|7729.4|7734.1|7728.1|1
1654151900000|2022-06-02 06:38:20|7733.7|7727.7|7732.4|7726.4|7733.7|7727.7|7732.4|7726.4|0
1654151910000|2022-06-02 06:38:30|7732|7726|7730.4|7724.4|7732|7726|7730.4|7724.4|1
1654151920000|2022-06-02 06:38:40|7729.8|7723.8|7729.8|7723.8|7729.8|7723.8|7729.8|7723.8|0
1654151930000|2022-06-02 06:38:50|7730.4|7724.4|7730.8|7724.8|7731.4|7725.4|7730.4|7724.4|17
1654151940000|2022-06-02 06:39:00|7731|7725|7728|7722|7731|7725|7728|7722|1
1654151950000|2022-06-02 06:39:10|7727.5|7721.5|7726.3|7720.3|7727.5|7721.5|7726.3|7720.3|0
1654151970000|2022-06-02 06:39:30|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|1
1654151980000|2022-06-02 06:39:40|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|7725.9|7719.9|0
1654151990000|2022-06-02 06:39:50|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654152000000|2022-06-02 06:40:00|7725.1|7719.1|7725.4|7719.4|7725.7|7719.7|7725.1|7719.1|0
1654152010000|2022-06-02 06:40:10|7724.8|7718.8|7727|7721|7727|7721|7724.8|7718.8|0
1654152050000|2022-06-02 06:40:50|7727.3|7721.3|7726.2|7720.2|7727.3|7721.3|7726.2|7720.2|0
1654152060000|2022-06-02 06:41:00|7726|7720|7725.2|7719.2|7726|7720|7725|7719|0
1654152070000|2022-06-02 06:41:10|7726.2|7720.2|7726.8|7720.8|7727.1|7721.1|7726.2|7720.2|0
1654152080000|2022-06-02 06:41:20|7727|7721|7728.3|7722.3|7729|7723|7727|7721|0
1654152090000|2022-06-02 06:41:30|7728|7722|7724.6|7718.6|7728.2|7722.2|7724.6|7718.6|5
1654152100000|2022-06-02 06:41:40|7724.9|7718.9|7725.6|7719.6|7725.6|7719.6|7724.6|7718.6|0
1654152110000|2022-06-02 06:41:50|7724.7|7718.7|7724.8|7718.8|7725|7719|7724.7|7718.7|0
1654152120000|2022-06-02 06:42:00|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|7725.4|7719.4|0
1654152190000|2022-06-02 06:43:10|7726|7720|7725.9|7719.9|7726|7720|7725.6|7719.6|1
1654152200000|2022-06-02 06:43:20|7727|7721|7727|7721|7727|7721|7727|7721|0
1654152210000|2022-06-02 06:43:30|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|0
1654152220000|2022-06-02 06:43:40|7729.3|7723.3|7729.6|7723.6|7729.6|7723.6|7729.3|7723.3|0
1654152230000|2022-06-02 06:43:50|7730.2|7724.2|7730.2|7724.2|7730.2|7724.2|7730.2|7724.2|0
1654152240000|2022-06-02 06:44:00|7730.7|7724.7|7730.4|7724.4|7730.7|7724.7|7730.4|7724.4|1
1654152250000|2022-06-02 06:44:10|7730.1|7724.1|7731|7725|7731|7725|7729.9|7723.9|4
1654152260000|2022-06-02 06:44:20|7730.3|7724.3|7730.3|7724.3|7730.3|7724.3|7730.3|7724.3|1
1654152280000|2022-06-02 06:44:40|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|7726.7|7720.7|2
1654152290000|2022-06-02 06:44:50|7726.4|7720.4|7726.4|7720.4|7726.4|7720.4|7726.4|7720.4|0
1654152300000|2022-06-02 06:45:00|7726.9|7720.9|7726.9|7720.9|7726.9|7720.9|7726.9|7720.9|0
1654152310000|2022-06-02 06:45:10|7726.7|7720.7|7725.9|7719.9|7726.7|7720.7|7725.9|7719.9|0
1654152320000|2022-06-02 06:45:20|7725.4|7719.4|7724|7718|7725.4|7719.4|7723.8|7717.8|0
1654152350000|2022-06-02 06:45:50|7724.5|7718.5|7725|7719|7725|7719|7724.5|7718.5|0
1654152380000|2022-06-02 06:46:20|7724.8|7718.8|7724|7718|7724.8|7718.8|7723.8|7717.8|0
1654152390000|2022-06-02 06:46:30|7724.3|7718.3|7724.3|7718.3|7724.3|7718.3|7724.3|7718.3|0
1654152400000|2022-06-02 06:46:40|7724.8|7718.8|7725|7719|7725|7719|7724.8|7718.8|0
1654152440000|2022-06-02 06:47:20|7725.2|7719.2|7725.2|7719.2|7725.2|7719.2|7725.2|7719.2|0
1654152450000|2022-06-02 06:47:30|7725.5|7719.5|7725.8|7719.8|7726.3|7720.3|7725.5|7719.5|0
1654152460000|2022-06-02 06:47:40|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|0
1654152470000|2022-06-02 06:47:50|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|7725.3|7719.3|0
1654152480000|2022-06-02 06:48:00|7725.5|7719.5|7726|7720|7726|7720|7725.5|7719.5|0
1654152490000|2022-06-02 06:48:10|7725.5|7719.5|7725.3|7719.3|7725.5|7719.5|7725.3|7719.3|0
1654152520000|2022-06-02 06:48:40|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|7725.1|7719.1|0
1654152550000|2022-06-02 06:49:10|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|7725.7|7719.7|0
1654152580000|2022-06-02 06:49:40|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|7725.5|7719.5|0
1654152590000|2022-06-02 06:49:50|7725.3|7719.3|7724.8|7718.8|7725.3|7719.3|7724.8|7718.8|0
1654152600000|2022-06-02 06:50:00|7724.5|7718.5|7727|7721|7727.2|7721.2|7724.5|7718.5|1
1654152610000|2022-06-02 06:50:10|7726.8|7720.8|7727.2|7721.2|7727.2|7721.2|7726.8|7720.8|0
1654152630000|2022-06-02 06:50:30|7727.4|7721.4|7727.4|7721.4|7727.4|7721.4|7727.4|7721.4|0
1654152640000|2022-06-02 06:50:40|7726.9|7720.9|7727.4|7721.4|7727.4|7721.4|7726.9|7720.9|0
1654152670000|2022-06-02 06:51:10|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|0
1654152690000|2022-06-02 06:51:30|7727.4|7721.4|7727.4|7721.4|7727.4|7721.4|7727.4|7721.4|0
1654152700000|2022-06-02 06:51:40|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|0
1654152740000|2022-06-02 06:52:20|7727.8|7721.8|7728.8|7722.8|7728.8|7722.8|7727.8|7721.8|0
1654152750000|2022-06-02 06:52:30|7728.6|7722.6|7728.3|7722.3|7728.6|7722.6|7728.3|7722.3|0
1654152760000|2022-06-02 06:52:40|7728.8|7722.8|7728.8|7722.8|7728.8|7722.8|7728.8|7722.8|0
1654152770000|2022-06-02 06:52:50|7729|7723|7729|7723|7729|7723|7729|7723|0
1654152780000|2022-06-02 06:53:00|7728.8|7722.8|7728.8|7722.8|7728.8|7722.8|7728.8|7722.8|0
1654152870000|2022-06-02 06:54:30|7728.2|7722.2|7728.3|7722.3|7728.3|7722.3|7728.2|7722.2|1
1654152880000|2022-06-02 06:54:40|7727.8|7721.8|7727.8|7721.8|7727.8|7721.8|7727.8|7721.8|0
1654152890000|2022-06-02 06:54:50|7727.6|7721.6|7727.2|7721.2|7727.6|7721.6|7726.6|7720.6|0
1654152900000|2022-06-02 06:55:00|7726.9|7720.9|7726.9|7720.9|7727.4|7721.4|7726.9|7720.9|2
1654152930000|2022-06-02 06:55:30|7726.6|7720.6|7725.8|7719.8|7726.6|7720.6|7725.8|7719.8|1
1654153010000|2022-06-02 06:56:50|7726|7720|7726.9|7720.9|7726.9|7720.9|7726|7720|0
1654153020000|2022-06-02 06:57:00|7726.4|7720.4|7726.4|7720.4|7726.4|7720.4|7726.4|7720.4|0
1654153030000|2022-06-02 06:57:10|7726.2|7720.2|7726.4|7720.4|7726.4|7720.4|7726.2|7720.2|0
1654153040000|2022-06-02 06:57:20|7726.6|7720.6|7726.6|7720.6|7726.9|7720.9|7726.2|7720.2|0
1654153050000|2022-06-02 06:57:30|7726.9|7720.9|7726.9|7720.9|7726.9|7720.9|7726.4|7720.4|0
1654153060000|2022-06-02 06:57:40|7726.4|7720.4|7726.9|7720.9|7726.9|7720.9|7726.4|7720.4|0
1654153070000|2022-06-02 06:57:50|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|0
1654153080000|2022-06-02 06:58:00|7727.8|7721.8|7727.8|7721.8|7728|7722|7727.8|7721.8|0
1654153090000|2022-06-02 06:58:10|7727.6|7721.6|7727.1|7721.1|7727.6|7721.6|7727.1|7721.1|0
1654153100000|2022-06-02 06:58:20|7726.9|7720.9|7725|7719|7726.9|7720.9|7725|7719|0
1654153110000|2022-06-02 06:58:30|7724.2|7718.2|7724.2|7718.2|7724.2|7718.2|7724.2|7718.2|0
1654153120000|2022-06-02 06:58:40|7724|7718|7725.2|7719.2|7726|7720|7724|7718|1
1654153130000|2022-06-02 06:58:50|7726|7720|7726|7720|7726|7720|7726|7720|0
1654153140000|2022-06-02 06:59:00|7725.7|7719.7|7725.5|7719.5|7726|7720|7725.2|7719.2|0
1654153150000|2022-06-02 06:59:10|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|7726.1|7720.1|0
1654153170000|2022-06-02 06:59:30|7725.8|7719.8|7726.1|7720.1|7726.1|7720.1|7725.8|7719.8|0
1654153200000|2022-06-02 07:00:00|7725.5|7719.5|7724.7|7718.7|7725.8|7719.8|7724.7|7718.7|0
1654153210000|2022-06-02 07:00:10|7725|7719|7725|7719|7725|7719|7725|7719|0
1654153240000|2022-06-02 07:00:40|7725.2|7719.2|7726.8|7720.8|7727.3|7721.3|7725.2|7719.2|1
1654153260000|2022-06-02 07:01:00|7727|7721|7727.3|7721.3|7727.3|7721.3|7727|7721|0
1654153270000|2022-06-02 07:01:10|7727|7721|7726.3|7720.3|7727|7721|7726|7720|0
1654153280000|2022-06-02 07:01:20|7726|7720|7726|7720|7726|7720|7726|7720|0
1654153290000|2022-06-02 07:01:30|7726.3|7720.3|7726.1|7720.1|7726.3|7720.3|7726.1|7720.1|0
1654153320000|2022-06-02 07:02:00|7726.3|7720.3|7726.1|7720.1|7726.3|7720.3|7726.1|7720.1|0
1654153330000|2022-06-02 07:02:10|7727.2|7721.2|7727.9|7721.9|7728.1|7722.1|7727.2|7721.2|0
1654153370000|2022-06-02 07:02:50|7727.1|7721.1|7726.6|7720.6|7727.1|7721.1|7726.4|7720.4|0
1654153380000|2022-06-02 07:03:00|7726.4|7720.4|7726.1|7720.1|7726.4|7720.4|7726.1|7720.1|0
1654153390000|2022-06-02 07:03:10|7726.4|7720.4|7726.9|7720.9|7726.9|7720.9|7726.4|7720.4|0
1654153410000|2022-06-02 07:03:30|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|0
1654153420000|2022-06-02 07:03:40|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|7727.2|7721.2|0
1654153430000|2022-06-02 07:03:50|7727|7721|7727.3|7721.3|7727.3|7721.3|7727|7721|0
1654153440000|2022-06-02 07:04:00|7727.6|7721.6|7728.4|7722.4|7728.4|7722.4|7727.6|7721.6|1
1654153450000|2022-06-02 07:04:10|7728.6|7722.6|7727.9|7721.9|7728.9|7722.9|7727.9|7721.9|0
1654153460000|2022-06-02 07:04:20|7728.2|7722.2|7727.9|7721.9|7728.2|7722.2|7727.9|7721.9|0
1654153470000|2022-06-02 07:04:30|7727.7|7721.7|7728.4|7722.4|7728.4|7722.4|7727.7|7721.7|1
1654153480000|2022-06-02 07:04:40|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|7728.2|7722.2|0
1654153490000|2022-06-02 07:04:50|||||||||1
1654153500000|2022-06-02 07:05:00|7729.4|7723.4|7729.6|7723.6|7729.6|7723.6|7729.4|7723.4|1
1654153540000|2022-06-02 07:05:40|7728.7|7722.7|7728.2|7722.2|7728.7|7722.7|7728.2|7722.2|2
1654153560000|2022-06-02 07:06:00|7728.7|7722.7|7728.2|7722.2|7728.7|7722.7|7728.2|7722.2|0
1654153580000|2022-06-02 07:06:20|7727.5|7721.5|7727.5|7721.5|7727.5|7721.5|7727.5|7721.5|0
1654153620000|2022-06-02 07:07:00|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|7727.3|7721.3|0
1654153630000|2022-06-02 07:07:10|7727.1|7721.1|7726.4|7720.4|7727.1|7721.1|7724.6|7718.6|5
1654153640000|2022-06-02 07:07:20|7726.7|7720.7|7726.9|7720.9|7726.9|7720.9|7726.7|7720.7|0
1654153650000|2022-06-02 07:07:30|7727.3|7721.3|7727|7721|7727.3|7721.3|7727|7721|0
1654153660000|2022-06-02 07:07:40|7727.3|7721.3|7725.8|7719.8|7727.3|7721.3|7725.8|7719.8|2
1654153680000|2022-06-02 07:08:00|7726.4|7720.4|7728.1|7722.1|7728.1|7722.1|7726.4|7720.4|0
1654153690000|2022-06-02 07:08:10|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|7727.6|7721.6|0
1654153710000|2022-06-02 07:08:30|7727.3|7721.3|7726.6|7720.6|7727.3|7721.3|7726.6|7720.6|0
1654153720000|2022-06-02 07:08:40|7726.4|7720.4|7724.6|7718.6|7726.4|7720.4|7724.6|7718.6|0
1654153740000|2022-06-02 07:09:00|7726.4|7720.4|7726.6|7720.6|7726.8|7720.8|7726.4|7720.4|1
1654153780000|2022-06-02 07:09:40|7725.9|7719.9|7725.4|7719.4|7725.9|7719.9|7725.4|7719.4|0
1654153790000|2022-06-02 07:09:50|7724.5|7718.5|7723.3|7717.3|7724.5|7718.5|7723.3|7717.3|0
1654153800000|2022-06-02 07:10:00|7724.8|7718.8|7723.8|7717.8|7724.8|7718.8|7723.8|7717.8|2
1654153830000|2022-06-02 07:10:30|7723.5|7717.5|7723|7717|7723.5|7717.5|7723|7717|0
1654153840000|2022-06-02 07:10:40|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|7723.3|7717.3|0
1654153860000|2022-06-02 07:11:00|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|7722.6|7716.6|1
1654153900000|2022-06-02 07:11:40|7723.5|7717.5|7723.5|7717.5|7723.5|7717.5|7723.5|7717.5|8
1654153910000|2022-06-02 07:11:50|7723.1|7717.1|7723.8|7717.8|7723.8|7717.8|7722.8|7716.8|0
1654153920000|2022-06-02 07:12:00|7723.5|7717.5|7723.8|7717.8|7723.8|7717.8|7723.5|7717.5|0
1654153940000|2022-06-02 07:12:20|7723.5|7717.5|7723.1|7717.1|7723.5|7717.5|7723|7717|0
1654153950000|2022-06-02 07:12:30|7722.6|7716.6|7722.8|7716.8|7722.8|7716.8|7722.6|7716.6|1
1654153980000|2022-06-02 07:13:00|7722.5|7716.5|7723.3|7717.3|7723.3|7717.3|7722.5|7716.5|0
1654154010000|2022-06-02 07:13:30|7722.8|7716.8|7722.3|7716.3|7722.8|7716.8|7722.3|7716.3|0
1654154020000|2022-06-02 07:13:40|7722.6|7716.6|7722.3|7716.3|7722.6|7716.6|7722.3|7716.3|0
1654154040000|2022-06-02 07:14:00|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|2
1654154060000|2022-06-02 07:14:20|||||||||2
1654154100000|2022-06-02 07:15:00|7721.6|7715.6|7721.3|7715.3|7721.6|7715.6|7721.3|7715.3|6
1654154110000|2022-06-02 07:15:10|7715|7709|7713.4|7707.4|7715|7709|7713.3|7707.3|5
1654154130000|2022-06-02 07:15:30|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|7713.2|7707.2|0
1654154150000|2022-06-02 07:15:50|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|7712.7|7706.7|0
1654154160000|2022-06-02 07:16:00|7713|7707|7713|7707|7713|7707|7713|7707|0
1654154170000|2022-06-02 07:16:10|7712.4|7706.4|7712.4|7706.4|7712.4|7706.4|7712.4|7706.4|0
1654154190000|2022-06-02 07:16:30|7712.2|7706.2|7712.2|7706.2|7712.2|7706.2|7712.2|7706.2|0
1654154200000|2022-06-02 07:16:40|7709.9|7703.9|7708.1|7702.1|7709.9|7703.9|7708.1|7702.1|2
1654154210000|2022-06-02 07:16:50|7707.6|7701.6|7706.9|7700.9|7707.6|7701.6|7706.9|7700.9|0
1654154220000|2022-06-02 07:17:00|7707.1|7701.1|7707.1|7701.1|7707.1|7701.1|7707.1|7701.1|0
1654154230000|2022-06-02 07:17:10|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|7706.9|7700.9|0
1654154250000|2022-06-02 07:17:30|7706.4|7700.4|7704.3|7698.3|7706.4|7700.4|7702.2|7696.2|2
1654154260000|2022-06-02 07:17:40|7704.1|7698.1|7703.7|7697.7|7704.1|7698.1|7703.7|7697.7|0
1654154270000|2022-06-02 07:17:50|7703.4|7697.4|7702.9|7696.9|7703.4|7697.4|7702.5|7696.5|1
1654154280000|2022-06-02 07:18:00|7703.1|7697.1|7703.3|7697.3|7703.3|7697.3|7703.1|7697.1|0
1654154290000|2022-06-02 07:18:10|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|0
1654154330000|2022-06-02 07:18:50|7703.4|7697.4|7704.5|7698.5|7704.5|7698.5|7703.4|7697.4|2
1654154340000|2022-06-02 07:19:00|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|0
1654154350000|2022-06-02 07:19:10|7704.1|7698.1|7704.1|7698.1|7704.1|7698.1|7704.1|7698.1|0
1654154360000|2022-06-02 07:19:20|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|7702.7|7696.7|9
1654154390000|2022-06-02 07:19:50|7702.7|7696.7|7702.7|7696.7|7702.7|7696.7|7702.7|7696.7|0
1654154400000|2022-06-02 07:20:00|7702.9|7696.9|7702.9|7696.9|7702.9|7696.9|7702.7|7696.7|1
1654154410000|2022-06-02 07:20:10|7703.1|7697.1|7703.1|7697.1|7703.1|7697.1|7702.9|7696.9|0
1654154420000|2022-06-02 07:20:20|7702.9|7696.9|7702.7|7696.7|7702.9|7696.9|7702.7|7696.7|0
1654154460000|2022-06-02 07:21:00|7702.9|7696.9|7702.7|7696.7|7702.9|7696.9|7702.7|7696.7|0
1654154490000|2022-06-02 07:21:30|7702.9|7696.9|7702.7|7696.7|7702.9|7696.9|7702.7|7696.7|0
1654154520000|2022-06-02 07:22:00|7702.5|7696.5|7702|7696|7702.5|7696.5|7702|7696|0
1654154530000|2022-06-02 07:22:10|7701.4|7695.4|7701.9|7695.9|7701.9|7695.9|7701.2|7695.2|1
1654154540000|2022-06-02 07:22:20|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|7700.9|7694.9|0
1654154550000|2022-06-02 07:22:30|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|7701.2|7695.2|0
1654154560000|2022-06-02 07:22:40|7702.5|7696.5|7703.4|7697.4|7703.4|7697.4|7702.5|7696.5|2
1654154570000|2022-06-02 07:22:50|7704.5|7698.5|7704.7|7698.7|7704.7|7698.7|7704.5|7698.5|0
1654154580000|2022-06-02 07:23:00|7704.3|7698.3|7704.3|7698.3|7704.3|7698.3|7704.3|7698.3|0
1654154620000|2022-06-02 07:23:40|7704.1|7698.1|7703.8|7697.8|7704.1|7698.1|7703.8|7697.8|0
1654154640000|2022-06-02 07:24:00|7704.1|7698.1|7702.9|7696.9|7704.1|7698.1|7702.9|7696.9|0
1654154660000|2022-06-02 07:24:20|7702.1|7696.1|7704|7698|7704|7698|7702.1|7696.1|1
1654154670000|2022-06-02 07:24:30|7704.3|7698.3|7704.5|7698.5|7704.5|7698.5|7704|7698|0
1654154680000|2022-06-02 07:24:40|7704.9|7698.9|7705.1|7699.1|7705.1|7699.1|7704.9|7698.9|0
1654154700000|2022-06-02 07:25:00|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|7704.9|7698.9|0
1654154720000|2022-06-02 07:25:20|7705.1|7699.1|7705.7|7699.7|7705.7|7699.7|7705.1|7699.1|0
1654154730000|2022-06-02 07:25:30|7705.9|7699.9|7706.6|7700.6|7706.6|7700.6|7705.9|7699.9|1
1654154740000|2022-06-02 07:25:40|7707.1|7701.1|7710.1|7704.1|7710.1|7704.1|7707.1|7701.1|0
1654154750000|2022-06-02 07:25:50|7708.7|7702.7|7708.7|7702.7|7708.7|7702.7|7708.7|7702.7|1
1654154760000|2022-06-02 07:26:00|7708.9|7702.9|7708.9|7702.9|7708.9|7702.9|7708.9|7702.9|0
1654154770000|2022-06-02 07:26:10|7709.1|7703.1|7709.7|7703.7|7709.9|7703.9|7709.1|7703.1|0
1654154780000|2022-06-02 07:26:20|7709.9|7703.9|7709.7|7703.7|7709.9|7703.9|7709.7|7703.7|0
1654154790000|2022-06-02 07:26:30|7709.9|7703.9|7709.9|7703.9|7710.1|7704.1|7709.7|7703.7|3
1654154820000|2022-06-02 07:27:00|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654154840000|2022-06-02 07:27:20|7710.5|7704.5|7709.7|7703.7|7710.5|7704.5|7709.7|7703.7|0
1654154850000|2022-06-02 07:27:30|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|0
1654154860000|2022-06-02 07:27:40|7709.3|7703.3|7709.9|7703.9|7709.9|7703.9|7709.3|7703.3|1
1654154870000|2022-06-02 07:27:50|7708.9|7702.9|7708.5|7702.5|7708.9|7702.9|7708.3|7702.3|1
1654154880000|2022-06-02 07:28:00|7708.3|7702.3|7708.5|7702.5|7708.5|7702.5|7708.3|7702.3|0
1654154890000|2022-06-02 07:28:10|7707|7701|7702.6|7696.6|7707|7701|7702.3|7696.3|7
1654154900000|2022-06-02 07:28:20|7702.3|7696.3|7702.1|7696.1|7702.3|7696.3|7702.1|7696.1|0
1654154920000|2022-06-02 07:28:40|7701.6|7695.6|7703.9|7697.9|7703.9|7697.9|7701.6|7695.6|10
1654154930000|2022-06-02 07:28:50|7704.4|7698.4|7704.4|7698.4|7704.4|7698.4|7704.4|7698.4|0
1654154950000|2022-06-02 07:29:10|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|1
1654155020000|2022-06-02 07:30:20|7706|7700|7706|7700|7706|7700|7706|7700|0
1654155050000|2022-06-02 07:30:50|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|0
1654155060000|2022-06-02 07:31:00|7705|7699|7705|7699|7705|7699|7705|7699|0
1654155070000|2022-06-02 07:31:10|7704.8|7698.8|7704.2|7698.2|7705|7699|7703.6|7697.6|1
1654155100000|2022-06-02 07:31:40|7704|7698|7705|7699|7705|7699|7703.6|7697.6|1
1654155120000|2022-06-02 07:32:00|7704.8|7698.8|7705|7699|7705|7699|7704.8|7698.8|2
1654155130000|2022-06-02 07:32:10|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|0
1654155150000|2022-06-02 07:32:30|7706|7700|7706|7700|7706|7700|7706|7700|0
1654155160000|2022-06-02 07:32:40|7707.2|7701.2|7707|7701|7707.2|7701.2|7707|7701|0
1654155170000|2022-06-02 07:32:50|7707.2|7701.2|7707.2|7701.2|7707.2|7701.2|7707.2|7701.2|0
1654155230000|2022-06-02 07:33:50|7707|7701|7706.6|7700.6|7707|7701|7706.6|7700.6|0
1654155240000|2022-06-02 07:34:00|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|0
1654155250000|2022-06-02 07:34:10|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|7705.4|7699.4|0
1654155260000|2022-06-02 07:34:20|7705.2|7699.2|7706.4|7700.4|7706.4|7700.4|7705.2|7699.2|1
1654155290000|2022-06-02 07:34:50|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|0
1654155300000|2022-06-02 07:35:00|7706.8|7700.8|7707.2|7701.2|7708.9|7702.9|7706.8|7700.8|2
1654155310000|2022-06-02 07:35:10|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|0
1654155360000|2022-06-02 07:36:00|7707.2|7701.2|7710.2|7704.2|7710.2|7704.2|7707.2|7701.2|1
1654155370000|2022-06-02 07:36:10|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|7709.7|7703.7|0
1654155390000|2022-06-02 07:36:30|7710|7704|7713.2|7707.2|7713.4|7707.4|7709.8|7703.8|5
1654155400000|2022-06-02 07:36:40|7713|7707|7712.7|7706.7|7713|7707|7712.7|7706.7|0
1654155430000|2022-06-02 07:37:10|7713|7707|7712.7|7706.7|7713|7707|7712.7|7706.7|0
1654155440000|2022-06-02 07:37:20|7712.2|7706.2|7710.8|7704.8|7712.2|7706.2|7710.8|7704.8|0
1654155450000|2022-06-02 07:37:30|7712.3|7706.3|7714.4|7708.4|7714.9|7708.9|7712.3|7706.3|1
1654155460000|2022-06-02 07:37:40|7714.1|7708.1|7713.8|7707.8|7714.9|7708.9|7713.8|7707.8|0
1654155470000|2022-06-02 07:37:50|7714.1|7708.1|7713.5|7707.5|7714.1|7708.1|7713.5|7707.5|0
1654155480000|2022-06-02 07:38:00|7714.4|7708.4|7711.9|7705.9|7714.4|7708.4|7711.9|7705.9|1
1654155490000|2022-06-02 07:38:10|7711.3|7705.3|7712.6|7706.6|7712.9|7706.9|7711.1|7705.1|2
1654155520000|2022-06-02 07:38:40|7712.8|7706.8|7713.9|7707.9|7713.9|7707.9|7712.8|7706.8|0
1654155530000|2022-06-02 07:38:50|7713.2|7707.2|7712.3|7706.3|7713.2|7707.2|7712.3|7706.3|0
1654155540000|2022-06-02 07:39:00|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|7712.9|7706.9|0
1654155550000|2022-06-02 07:39:10|7712.5|7706.5|7711.4|7705.4|7712.5|7706.5|7711.4|7705.4|0
1654155570000|2022-06-02 07:39:30|7711.7|7705.7|7711.2|7705.2|7711.7|7705.7|7711.2|7705.2|0
1654155580000|2022-06-02 07:39:40|7711.5|7705.5|7712.2|7706.2|7712.2|7706.2|7711.5|7705.5|0
1654155590000|2022-06-02 07:39:50|7712.5|7706.5|7714.9|7708.9|7714.9|7708.9|7712.5|7706.5|2
1654155600000|2022-06-02 07:40:00|7715.5|7709.5|7715|7709|7715.5|7709.5|7714.4|7708.4|0
1654155650000|2022-06-02 07:40:50|7714.8|7708.8|7714.6|7708.6|7714.8|7708.8|7714.6|7708.6|0
1654155660000|2022-06-02 07:41:00|7714.4|7708.4|7714.4|7708.4|7714.4|7708.4|7714.4|7708.4|0
1654155670000|2022-06-02 07:41:10|7714.6|7708.6|7717.7|7711.7|7717.7|7711.7|7714.6|7708.6|3
1654155680000|2022-06-02 07:41:20|7717.9|7711.9|7718.5|7712.5|7718.5|7712.5|7717.9|7711.9|0
1654155690000|2022-06-02 07:41:30|7717.8|7711.8|7717.3|7711.3|7717.8|7711.8|7717.3|7711.3|0
1654155700000|2022-06-02 07:41:40|7716.5|7710.5|7716.8|7710.8|7716.8|7710.8|7716.1|7710.1|2
1654155710000|2022-06-02 07:41:50|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|7716.6|7710.6|0
1654155720000|2022-06-02 07:42:00|7715.7|7709.7|7715.5|7709.5|7715.7|7709.7|7715.3|7709.3|0
1654155730000|2022-06-02 07:42:10|7716|7710|7715.1|7709.1|7716|7710|7715.1|7709.1|0
1654155740000|2022-06-02 07:42:20|7715.6|7709.6|7717.1|7711.1|7717.1|7711.1|7715.6|7709.6|0
1654155760000|2022-06-02 07:42:40|7716.9|7710.9|7716.9|7710.9|7716.9|7710.9|7716.9|7710.9|0
1654155790000|2022-06-02 07:43:10|||||||||1
1654155820000|2022-06-02 07:43:40|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|7716.7|7710.7|0
1654155830000|2022-06-02 07:43:50|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|1
1654155840000|2022-06-02 07:44:00|7718.6|7712.6|7722.1|7716.1|7722.7|7716.7|7718.6|7712.6|1
1654155860000|2022-06-02 07:44:20|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|7721.8|7715.8|1
1654155890000|2022-06-02 07:44:50|7722.4|7716.4|7727|7721|7727|7721|7721.5|7715.5|1
1654155900000|2022-06-02 07:45:00|7727.4|7721.4|7725.9|7719.9|7732.4|7726.4|7725|7719|11
1654155910000|2022-06-02 07:45:10|7725.6|7719.6|7724.7|7718.7|7726|7720|7724.7|7718.7|0
1654155930000|2022-06-02 07:45:30|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|7724.4|7718.4|0
1654155950000|2022-06-02 07:45:50|7723.6|7717.6|7722.8|7716.8|7723.6|7717.6|7722.8|7716.8|0
1654155960000|2022-06-02 07:46:00|7723.7|7717.7|7724.3|7718.3|7725.7|7719.7|7723|7717|7
1654155970000|2022-06-02 07:46:10|7724|7718|7724|7718|7724|7718|7724|7718|0
1654155980000|2022-06-02 07:46:20|7723.7|7717.7|7723.7|7717.7|7723.7|7717.7|7723.7|7717.7|0
1654155990000|2022-06-02 07:46:30|7723.5|7717.5|7721.1|7715.1|7723.5|7717.5|7721.1|7715.1|0
1654156000000|2022-06-02 07:46:40|7721.7|7715.7|7720.9|7714.9|7721.7|7715.7|7720.9|7714.9|0
1654156010000|2022-06-02 07:46:50|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|0
1654156020000|2022-06-02 07:47:00|7721.4|7715.4|7721.7|7715.7|7721.7|7715.7|7721.4|7715.4|0
1654156030000|2022-06-02 07:47:10|7721.4|7715.4|7721.1|7715.1|7721.4|7715.4|7721.1|7715.1|0
1654156040000|2022-06-02 07:47:20|7719.7|7713.7|7720.6|7714.6|7720.6|7714.6|7719.7|7713.7|0
1654156050000|2022-06-02 07:47:30|7719.7|7713.7|7720.6|7714.6|7720.6|7714.6|7719.7|7713.7|0
1654156060000|2022-06-02 07:47:40|7720.3|7714.3|7719.1|7713.1|7720.3|7714.3|7719.1|7713.1|0
1654156080000|2022-06-02 07:48:00|7719.6|7713.6|7719.6|7713.6|7719.6|7713.6|7719.6|7713.6|1
1654156090000|2022-06-02 07:48:10|7719|7713|7719|7713|7719|7713|7719|7713|0
1654156110000|2022-06-02 07:48:30|7718.7|7712.7|7718|7712|7718.7|7712.7|7717.4|7711.4|2
1654156130000|2022-06-02 07:48:50|7718.2|7712.2|7718.7|7712.7|7719|7713|7718.2|7712.2|0
1654156140000|2022-06-02 07:49:00|7719|7713|7719|7713|7719|7713|7719|7713|0
1654156150000|2022-06-02 07:49:10|7719.7|7713.7|7720.2|7714.2|7720.2|7714.2|7719.7|7713.7|0
1654156170000|2022-06-02 07:49:30|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|7720.8|7714.8|0
1654156180000|2022-06-02 07:49:40|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|7719.9|7713.9|0
1654156200000|2022-06-02 07:50:00|7720.2|7714.2|7721.6|7715.6|7721.6|7715.6|7720.2|7714.2|2
1654156230000|2022-06-02 07:50:30|7721.8|7715.8|7722.4|7716.4|7722.6|7716.6|7721.8|7715.8|2
1654156250000|2022-06-02 07:50:50|7721.7|7715.7|7719.4|7713.4|7721.7|7715.7|7719.4|7713.4|2
1654156260000|2022-06-02 07:51:00|7719.1|7713.1|7719.1|7713.1|7719.1|7713.1|7719.1|7713.1|0
1654156270000|2022-06-02 07:51:10|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|7719.4|7713.4|0
1654156280000|2022-06-02 07:51:20|7718.6|7712.6|7717.9|7711.9|7718.6|7712.6|7717.9|7711.9|0
1654156290000|2022-06-02 07:51:30|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|7717.7|7711.7|0
1654156300000|2022-06-02 07:51:40|7717.5|7711.5|7718.1|7712.1|7718.1|7712.1|7717.5|7711.5|1
1654156310000|2022-06-02 07:51:50|7718.3|7712.3|7721.4|7715.4|7721.4|7715.4|7718.3|7712.3|1
1654156320000|2022-06-02 07:52:00|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654156350000|2022-06-02 07:52:30|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|0
1654156380000|2022-06-02 07:53:00|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|7720.3|7714.3|0
1654156390000|2022-06-02 07:53:10|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|7720.9|7714.9|0
1654156400000|2022-06-02 07:53:20|7720.7|7714.7|7718.9|7712.9|7720.7|7714.7|7718.3|7712.3|0
1654156440000|2022-06-02 07:54:00|7718.3|7712.3|7718.3|7712.3|7718.9|7712.9|7718.3|7712.3|0
1654156450000|2022-06-02 07:54:10|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|7718.6|7712.6|0
1654156460000|2022-06-02 07:54:20|7719.4|7713.4|7720.7|7714.7|7720.7|7714.7|7719.4|7713.4|0
1654156470000|2022-06-02 07:54:30|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|7720.5|7714.5|0
1654156480000|2022-06-02 07:54:40|7719.9|7713.9|7718.5|7712.5|7719.9|7713.9|7718.5|7712.5|0
1654156500000|2022-06-02 07:55:00|7717.9|7711.9|7716.3|7710.3|7717.9|7711.9|7716|7710|1
1654156510000|2022-06-02 07:55:10|7716|7710|7716|7710|7716|7710|7716|7710|0
1654156520000|2022-06-02 07:55:20|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|7714.3|7708.3|1
1654156550000|2022-06-02 07:55:50|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|0
1654156570000|2022-06-02 07:56:10|7711.4|7705.4|7711.8|7705.8|7711.8|7705.8|7711.4|7705.4|2
1654156590000|2022-06-02 07:56:30|7711.6|7705.6|7711.6|7705.6|7711.6|7705.6|7711.6|7705.6|0
1654156600000|2022-06-02 07:56:40|7711.8|7705.8|7711.6|7705.6|7711.8|7705.8|7711.6|7705.6|0
1654156620000|2022-06-02 07:57:00|7711.1|7705.1|7710.6|7704.6|7711.1|7705.1|7710.6|7704.6|0
1654156630000|2022-06-02 07:57:10|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|7713.3|7707.3|2
1654156650000|2022-06-02 07:57:30|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|7713.1|7707.1|0
1654156660000|2022-06-02 07:57:40|7712.6|7706.6|7712.4|7706.4|7712.6|7706.6|7712.4|7706.4|0
1654156670000|2022-06-02 07:57:50|7711.6|7705.6|7711.8|7705.8|7711.8|7705.8|7711.3|7705.3|0
1654156680000|2022-06-02 07:58:00|7711.3|7705.3|7711.8|7705.8|7711.8|7705.8|7711.3|7705.3|0
1654156700000|2022-06-02 07:58:20|7710.6|7704.6|7710.4|7704.4|7710.6|7704.6|7710.4|7704.4|0
1654156710000|2022-06-02 07:58:30|7710.7|7704.7|7709.8|7703.8|7710.7|7704.7|7709.8|7703.8|0
1654156720000|2022-06-02 07:58:40|7709.6|7703.6|7709.6|7703.6|7709.6|7703.6|7709.6|7703.6|0
1654156730000|2022-06-02 07:58:50|7711|7705|7711|7705|7711|7705|7711|7705|1
1654156740000|2022-06-02 07:59:00|7710.7|7704.7|7711.2|7705.2|7711.2|7705.2|7710.7|7704.7|0
1654156750000|2022-06-02 07:59:10|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|7710.7|7704.7|0
1654156760000|2022-06-02 07:59:20|7711|7705|7711|7705|7711|7705|7711|7705|0
1654156770000|2022-06-02 07:59:30|7711.3|7705.3|7711.5|7705.5|7711.5|7705.5|7711.3|7705.3|0
1654156780000|2022-06-02 07:59:40|7711|7705|7711|7705|7711|7705|7711|7705|0
1654156790000|2022-06-02 07:59:50|7711.3|7705.3|7712|7706|7712|7706|7711.3|7705.3|0
1654156800000|2022-06-02 08:00:00|7712.6|7706.6|7711.3|7705.3|7712.6|7706.6|7711.3|7705.3|0
1654156810000|2022-06-02 08:00:10|7711|7705|7711|7705|7711|7705|7711|7705|0
1654156830000|2022-06-02 08:00:30|7710.1|7704.1|7709|7703|7710.1|7704.1|7708.4|7702.4|0
1654156840000|2022-06-02 08:00:40|7709.3|7703.3|7709.8|7703.8|7709.8|7703.8|7709.3|7703.3|0
1654156850000|2022-06-02 08:00:50|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|0
1654156860000|2022-06-02 08:01:00|7708.9|7702.9|7711.3|7705.3|7711.5|7705.5|7708.9|7702.9|0
1654156870000|2022-06-02 08:01:10|7711|7705|7711|7705|7711|7705|7711|7705|0
1654156920000|2022-06-02 08:02:00|7711.8|7705.8|7711.6|7705.6|7711.8|7705.8|7711.6|7705.6|0
1654156930000|2022-06-02 08:02:10|7711.1|7705.1|7711.3|7705.3|7711.3|7705.3|7710.7|7704.7|1
1654156940000|2022-06-02 08:02:20|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|7710.8|7704.8|0
1654156970000|2022-06-02 08:02:50|7711.3|7705.3|7710.8|7704.8|7711.3|7705.3|7710.8|7704.8|0
1654156990000|2022-06-02 08:03:10|7711|7705|7711.7|7705.7|7711.7|7705.7|7711|7705|1
1654157010000|2022-06-02 08:03:30|7712.3|7706.3|7711.8|7705.8|7712.3|7706.3|7711.8|7705.8|0
1654157050000|2022-06-02 08:04:10|7711.5|7705.5|7711.5|7705.5|7711.5|7705.5|7711.5|7705.5|0
1654157070000|2022-06-02 08:04:30|7711.2|7705.2|7711.5|7705.5|7711.5|7705.5|7711.2|7705.2|0
1654157080000|2022-06-02 08:04:40|7711.2|7705.2|7712.3|7706.3|7712.3|7706.3|7711.2|7705.2|0
1654157110000|2022-06-02 08:05:10|7712|7706|7712|7706|7712|7706|7712|7706|0
1654157140000|2022-06-02 08:05:40|7712.3|7706.3|7712.3|7706.3|7712.3|7706.3|7712|7706|0
1654157170000|2022-06-02 08:06:10|7712|7706|7711.7|7705.7|7712|7706|7711.7|7705.7|0
1654157190000|2022-06-02 08:06:30|7712|7706|7712|7706|7712|7706|7712|7706|0
1654157200000|2022-06-02 08:06:40|7711.8|7705.8|7711.5|7705.5|7711.8|7705.8|7711.2|7705.2|0
1654157220000|2022-06-02 08:07:00|7710.8|7704.8|7710|7704|7710.8|7704.8|7710|7704|0
1654157240000|2022-06-02 08:07:20|7709.8|7703.8|7709.8|7703.8|7709.8|7703.8|7709.8|7703.8|0
1654157250000|2022-06-02 08:07:30|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|0
1654157260000|2022-06-02 08:07:40|7708.8|7702.8|7708.3|7702.3|7708.8|7702.8|7708.3|7702.3|0
1654157280000|2022-06-02 08:08:00|7708.4|7702.4|7707.8|7701.8|7708.4|7702.4|7707.8|7701.8|0
1654157290000|2022-06-02 08:08:10|7707.4|7701.4|7706.3|7700.3|7707.4|7701.4|7706.3|7700.3|1
1654157300000|2022-06-02 08:08:20|7706.6|7700.6|7707.1|7701.1|7707.1|7701.1|7706.6|7700.6|0
1654157340000|2022-06-02 08:09:00|7707.3|7701.3|7707.1|7701.1|7707.3|7701.3|7707.1|7701.1|0
1654157380000|2022-06-02 08:09:40|7705.9|7699.9|7705.9|7699.9|7705.9|7699.9|7705.9|7699.9|0
1654157390000|2022-06-02 08:09:50|7706.5|7700.5|7706.5|7700.5|7706.5|7700.5|7706.5|7700.5|0
1654157400000|2022-06-02 08:10:00|7705.9|7699.9|7705.7|7699.7|7706.2|7700.2|7705.7|7699.7|2
1654157410000|2022-06-02 08:10:10|7705.1|7699.1|7705.1|7699.1|7705.1|7699.1|7705.1|7699.1|0
1654157460000|2022-06-02 08:11:00|7705.7|7699.7|7706.1|7700.1|7706.1|7700.1|7705.2|7699.2|1
1654157470000|2022-06-02 08:11:10|7706.3|7700.3|7706.6|7700.6|7706.6|7700.6|7706.3|7700.3|0
1654157480000|2022-06-02 08:11:20|7707.7|7701.7|7709|7703|7710.4|7704.4|7707.7|7701.7|2
1654157490000|2022-06-02 08:11:30|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|7709.5|7703.5|0
1654157500000|2022-06-02 08:11:40|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|0
1654157510000|2022-06-02 08:11:50|7710.1|7704.1|7710.6|7704.6|7710.6|7704.6|7710|7704|0
1654157520000|2022-06-02 08:12:00|7710.3|7704.3|7710.3|7704.3|7710.3|7704.3|7710.3|7704.3|0
1654157530000|2022-06-02 08:12:10|7715.3|7709.3|7721.4|7715.4|7721.4|7715.4|7715.3|7709.3|18
1654157570000|2022-06-02 08:12:50|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|7721.1|7715.1|0
1654157580000|2022-06-02 08:13:00|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|7721.4|7715.4|0
1654157620000|2022-06-02 08:13:40|7721.2|7715.2|7721.2|7715.2|7721.2|7715.2|7720.6|7714.6|0
1654157640000|2022-06-02 08:14:00|7721.5|7715.5|7721.5|7715.5|7721.5|7715.5|7721.2|7715.2|0
1654157650000|2022-06-02 08:14:10|7720.9|7714.9|7719.8|7713.8|7720.9|7714.9|7719.8|7713.8|0
1654157680000|2022-06-02 08:14:40|7719.6|7713.6|7718.1|7712.1|7719.6|7713.6|7718.1|7712.1|1
1654157700000|2022-06-02 08:15:00|7718.4|7712.4|7717.9|7711.9|7718.4|7712.4|7717.9|7711.9|0
1654157710000|2022-06-02 08:15:10|7718.7|7712.7|7719|7713|7719|7713|7718.7|7712.7|2
1654157730000|2022-06-02 08:15:30|7719.3|7713.3|7718.4|7712.4|7719.3|7713.3|7718.4|7712.4|0
1654157740000|2022-06-02 08:15:40|7718|7712|7718|7712|7718|7712|7718|7712|0
1654157760000|2022-06-02 08:16:00|7718.3|7712.3|7718.9|7712.9|7718.9|7712.9|7718.3|7712.3|3
1654157780000|2022-06-02 08:16:20|7719.1|7713.1|7721.8|7715.8|7722.4|7716.4|7719.1|7713.1|0
1654157820000|2022-06-02 08:17:00|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|7722.3|7716.3|0
1654157830000|2022-06-02 08:17:10|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|7722.1|7716.1|0
1654157870000|2022-06-02 08:17:50|7722.4|7716.4|7722.6|7716.6|7722.6|7716.6|7722.4|7716.4|0
1654157880000|2022-06-02 08:18:00|7722.3|7716.3|7719.8|7713.8|7722.3|7716.3|7719.8|7713.8|1
1654157890000|2022-06-02 08:18:10|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|7719.5|7713.5|0
1654157910000|2022-06-02 08:18:30|7720.1|7714.1|7720.9|7714.9|7720.9|7714.9|7720.1|7714.1|0
1654157920000|2022-06-02 08:18:40|7721.5|7715.5|7721.7|7715.7|7722|7716|7721.5|7715.5|0
1654157950000|2022-06-02 08:19:10|7723.2|7717.2|7728.3|7722.3|7728.5|7722.5|7723.2|7717.2|5
1654157960000|2022-06-02 08:19:20|7728.1|7722.1|7734.2|7728.2|7735.1|7729.1|7728.1|7722.1|7
1654157970000|2022-06-02 08:19:30|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|7733.9|7727.9|0
1654158010000|2022-06-02 08:20:10|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|7733.7|7727.7|0
1654158020000|2022-06-02 08:20:20|7736.7|7730.7|7735.4|7729.4|7736.7|7730.7|7735.2|7729.2|2
1654158030000|2022-06-02 08:20:30|7735.7|7729.7|7736.9|7730.9|7736.9|7730.9|7735.7|7729.7|0
1654158040000|2022-06-02 08:20:40|7737.2|7731.2|7745.9|7739.9|7745.9|7739.9|7736.7|7730.7|7
1654158050000|2022-06-02 08:20:50|7747.6|7741.6|7748.5|7742.5|7748.5|7742.5|7744.3|7738.3|8
1654158060000|2022-06-02 08:21:00|7748.3|7742.3|7747|7741|7748.3|7742.3|7746.6|7740.6|2
1654158070000|2022-06-02 08:21:10|7747.9|7741.9|7746.6|7740.6|7747.9|7741.9|7746|7740|3
1654158080000|2022-06-02 08:21:20|7746.3|7740.3|7748|7742|7748|7742|7746.3|7740.3|0
1654158090000|2022-06-02 08:21:30|7748.8|7742.8|7749.8|7743.8|7749.8|7743.8|7748.8|7742.8|2
1654158100000|2022-06-02 08:21:40|7750|7744|7748.5|7742.5|7750|7744|7748.5|7742.5|0
1654158110000|2022-06-02 08:21:50|7748.3|7742.3|7748.5|7742.5|7748.5|7742.5|7748.3|7742.3|0
1654158120000|2022-06-02 08:22:00|7748.1|7742.1|7748.1|7742.1|7748.1|7742.1|7748.1|7742.1|1
1654158140000|2022-06-02 08:22:20|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|7747.6|7741.6|0
1654158150000|2022-06-02 08:22:30|7747|7741|7747|7741|7747|7741|7747|7741|0
1654158170000|2022-06-02 08:22:50|7747.2|7741.2|7747|7741|7747.2|7741.2|7747|7741|1
1654158180000|2022-06-02 08:23:00|7747.2|7741.2|7747|7741|7748.5|7742.5|7747|7741|0
1654158190000|2022-06-02 08:23:10|7749.1|7743.1|7748.6|7742.6|7749.1|7743.1|7748.6|7742.6|1
1654158200000|2022-06-02 08:23:20|7748.5|7742.5|7748.5|7742.5|7748.5|7742.5|7748.5|7742.5|0
1654158250000|2022-06-02 08:24:10|7750.1|7744.1|7750.4|7744.4|7750.4|7744.4|7750.1|7744.1|0
1654158290000|2022-06-02 08:24:50|7751.2|7745.2|7751.4|7745.4|7751.4|7745.4|7751.2|7745.2|0
1654158300000|2022-06-02 08:25:00|7751.2|7745.2|7749.6|7743.6|7751.2|7745.2|7748.5|7742.5|2
1654158310000|2022-06-02 08:25:10|7749.8|7743.8|7749.8|7743.8|7749.8|7743.8|7749.6|7743.6|0
1654158320000|2022-06-02 08:25:20|7750.1|7744.1|7750.1|7744.1|7750.1|7744.1|7749.9|7743.9|0
1654158330000|2022-06-02 08:25:30|7750.4|7744.4|7751.4|7745.4|7751.4|7745.4|7750.4|7744.4|0
1654158360000|2022-06-02 08:26:00|7751.1|7745.1|7751.1|7745.1|7751.1|7745.1|7750.7|7744.7|0
1654158380000|2022-06-02 08:26:20|7751.4|7745.4|7751.4|7745.4|7751.4|7745.4|7751.4|7745.4|0
1654158400000|2022-06-02 08:26:40|7752|7746|7752.6|7746.6|7753.2|7747.2|7752|7746|1
1654158430000|2022-06-02 08:27:10|7754.1|7748.1|7755.9|7749.9|7756.8|7750.8|7754.1|7748.1|2
1654158440000|2022-06-02 08:27:20|7756.9|7750.9|7755.9|7749.9|7756.9|7750.9|7755.9|7749.9|2
1654158450000|2022-06-02 08:27:30|7755.7|7749.7|7754.3|7748.3|7755.9|7749.9|7754.3|7748.3|2
1654158460000|2022-06-02 08:27:40|7754.2|7748.2|7755.6|7749.6|7755.8|7749.8|7754|7748|0
1654158470000|2022-06-02 08:27:50|7755.5|7749.5|7756.3|7750.3|7756.3|7750.3|7755.5|7749.5|4
1654158480000|2022-06-02 08:28:00|7756|7750|7755|7749|7756.3|7750.3|7755|7749|2
1654158490000|2022-06-02 08:28:10|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|1
1654158500000|2022-06-02 08:28:20|7755|7749|7755|7749|7755|7749|7755|7749|1
1654158510000|2022-06-02 08:28:30|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|1
1654158520000|2022-06-02 08:28:40|7755.5|7749.5|7755.3|7749.3|7755.5|7749.5|7755.3|7749.3|2
1654158540000|2022-06-02 08:29:00|7755.9|7749.9|7755.6|7749.6|7755.9|7749.9|7755.6|7749.6|0
1654158550000|2022-06-02 08:29:10|7756.1|7750.1|7755.8|7749.8|7756.1|7750.1|7755.8|7749.8|0
1654158560000|2022-06-02 08:29:20|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|0
1654158580000|2022-06-02 08:29:40|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|1
1654158590000|2022-06-02 08:29:50|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|1
1654158620000|2022-06-02 08:30:20|7756.4|7750.4|7759.9|7753.9|7759.9|7753.9|7756.4|7750.4|6
1654158630000|2022-06-02 08:30:30|7760.9|7754.9|7759.4|7753.4|7761.4|7755.4|7759.4|7753.4|2
1654158640000|2022-06-02 08:30:40|7759.6|7753.6|7752.7|7746.7|7759.6|7753.6|7752.7|7746.7|6
1654158650000|2022-06-02 08:30:50|7752.5|7746.5|7752.7|7746.7|7752.7|7746.7|7752.5|7746.5|3
1654158660000|2022-06-02 08:31:00|7753.3|7747.3|7755.7|7749.7|7755.7|7749.7|7753.3|7747.3|8
1654158670000|2022-06-02 08:31:10|7755.2|7749.2|7755.1|7749.1|7755.2|7749.2|7755.1|7749.1|2
1654158680000|2022-06-02 08:31:20|7754.7|7748.7|7753.6|7747.6|7754.7|7748.7|7753.6|7747.6|3
1654158690000|2022-06-02 08:31:30|7753.4|7747.4|7753.4|7747.4|7753.6|7747.6|7753.4|7747.4|0
1654158700000|2022-06-02 08:31:40|7753.6|7747.6|7753.7|7747.7|7753.7|7747.7|7753.4|7747.4|0
1654158710000|2022-06-02 08:31:50|7753.5|7747.5|7751.9|7745.9|7753.5|7747.5|7751.8|7745.8|5
1654158720000|2022-06-02 08:32:00|7752.1|7746.1|7754.5|7748.5|7755|7749|7751.6|7745.6|11
1654158730000|2022-06-02 08:32:10|7754.8|7748.8|7757.7|7751.7|7757.7|7751.7|7754.8|7748.8|9
1654158740000|2022-06-02 08:32:20|||||||||1
1654158800000|2022-06-02 08:33:20|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1654158810000|2022-06-02 08:33:30|7758|7752|7757.7|7751.7|7758|7752|7757.7|7751.7|1
1654158830000|2022-06-02 08:33:50|7757.9|7751.9|7755.4|7749.4|7758.2|7752.2|7754.9|7748.9|4
1654158840000|2022-06-02 08:34:00|7755.7|7749.7|7755.1|7749.1|7755.9|7749.9|7755.1|7749.1|6
1654158850000|2022-06-02 08:34:10|7756|7750|7756|7750|7756|7750|7756|7750|0
1654158880000|2022-06-02 08:34:40|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|0
1654158890000|2022-06-02 08:34:50|7756.5|7750.5|7756.9|7750.9|7756.9|7750.9|7756.5|7750.5|1
1654158900000|2022-06-02 08:35:00|7756.5|7750.5|7756.5|7750.5|7756.7|7750.7|7756.5|7750.5|0
1654158910000|2022-06-02 08:35:10|7756.7|7750.7|7757|7751|7757.3|7751.3|7756.7|7750.7|0
1654158920000|2022-06-02 08:35:20|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|0
1654158930000|2022-06-02 08:35:30|7757|7751|7756.6|7750.6|7757.3|7751.3|7756.6|7750.6|0
1654158940000|2022-06-02 08:35:40|7756.4|7750.4|7757.5|7751.5|7757.7|7751.7|7756.4|7750.4|1
1654158960000|2022-06-02 08:36:00|7757.3|7751.3|7756.9|7750.9|7757.3|7751.3|7756.6|7750.6|0
1654159010000|2022-06-02 08:36:50|7760.2|7754.2|7763.1|7757.1|7763.1|7757.1|7760.2|7754.2|1
1654159020000|2022-06-02 08:37:00|7762.8|7756.8|7759.8|7753.8|7763.3|7757.3|7759.8|7753.8|4
1654159030000|2022-06-02 08:37:10|7759.6|7753.6|7759.3|7753.3|7759.6|7753.6|7759.3|7753.3|0
1654159070000|2022-06-02 08:37:50|7757.5|7751.5|7757.8|7751.8|7757.8|7751.8|7757.5|7751.5|1
1654159090000|2022-06-02 08:38:10|7756.9|7750.9|7757|7751|7757|7751|7756.9|7750.9|0
1654159120000|2022-06-02 08:38:40|7756.4|7750.4|7756.1|7750.1|7756.4|7750.4|7756.1|7750.1|0
1654159130000|2022-06-02 08:38:50|7756.3|7750.3|7757.2|7751.2|7758|7752|7756.3|7750.3|1
1654159180000|2022-06-02 08:39:40|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|0
1654159190000|2022-06-02 08:39:50|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|0
1654159210000|2022-06-02 08:40:10|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|7756.8|7750.8|0
1654159230000|2022-06-02 08:40:30|7757|7751|7757|7751|7757|7751|7757|7751|0
1654159250000|2022-06-02 08:40:50|7756.8|7750.8|7756.1|7750.1|7757.2|7751.2|7756.1|7750.1|2
1654159260000|2022-06-02 08:41:00|7755.9|7749.9|7755.6|7749.6|7755.9|7749.9|7755.4|7749.4|0
1654159270000|2022-06-02 08:41:10|7756.2|7750.2|7756.8|7750.8|7756.8|7750.8|7756.2|7750.2|1
1654159280000|2022-06-02 08:41:20|7756.6|7750.6|7756.8|7750.8|7756.8|7750.8|7756.6|7750.6|0
1654159370000|2022-06-02 08:42:50|7757.4|7751.4|7757.6|7751.6|7757.6|7751.6|7757.4|7751.4|0
1654159390000|2022-06-02 08:43:10|7757|7751|7757|7751|7757|7751|7757|7751|0
1654159420000|2022-06-02 08:43:40|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1654159440000|2022-06-02 08:44:00|7757.8|7751.8|7756.5|7750.5|7757.8|7751.8|7756.5|7750.5|1
1654159500000|2022-06-02 08:45:00|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.1|7750.1|0
1654159520000|2022-06-02 08:45:20|7756.1|7750.1|7756.3|7750.3|7756.3|7750.3|7756.1|7750.1|0
1654159530000|2022-06-02 08:45:30|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|7755.8|7749.8|0
1654159570000|2022-06-02 08:46:10|7756.2|7750.2|7756.8|7750.8|7756.8|7750.8|7755.1|7749.1|1
1654159580000|2022-06-02 08:46:20|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|0
1654159590000|2022-06-02 08:46:30|7755.9|7749.9|7756.1|7750.1|7756.1|7750.1|7755.9|7749.9|1
1654159600000|2022-06-02 08:46:40|7755.8|7749.8|7756.1|7750.1|7756.1|7750.1|7755.8|7749.8|0
1654159620000|2022-06-02 08:47:00|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|0
1654159630000|2022-06-02 08:47:10|7757|7751|7756.5|7750.5|7757|7751|7756.5|7750.5|1
1654159640000|2022-06-02 08:47:20|7756.7|7750.7|7757.2|7751.2|7757.5|7751.5|7756.7|7750.7|0
1654159650000|2022-06-02 08:47:30|7758|7752|7757.7|7751.7|7758|7752|7757.7|7751.7|0
1654159660000|2022-06-02 08:47:40|7757.9|7751.9|7757.2|7751.2|7757.9|7751.9|7757.2|7751.2|0
1654159670000|2022-06-02 08:47:50|7757.4|7751.4|7758|7752|7758.5|7752.5|7757.4|7751.4|0
1654159680000|2022-06-02 08:48:00|7758.2|7752.2|7757.2|7751.2|7758.5|7752.5|7757.2|7751.2|1
1654159700000|2022-06-02 08:48:20|7757.5|7751.5|7757.2|7751.2|7757.5|7751.5|7757.2|7751.2|0
1654159720000|2022-06-02 08:48:40|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|0
1654159740000|2022-06-02 08:49:00|7757.5|7751.5|7756.7|7750.7|7757.5|7751.5|7756.7|7750.7|0
1654159770000|2022-06-02 08:49:30|7757|7751|7756.7|7750.7|7757|7751|7756.7|7750.7|0
1654159800000|2022-06-02 08:50:00|7756.9|7750.9|7756.7|7750.7|7757.2|7751.2|7756.7|7750.7|0
1654159860000|2022-06-02 08:51:00|7757.7|7751.7|7756.9|7750.9|7757.7|7751.7|7756.9|7750.9|0
1654159870000|2022-06-02 08:51:10|7757.2|7751.2|7757.7|7751.7|7757.7|7751.7|7757.2|7751.2|0
1654159880000|2022-06-02 08:51:20|7757.4|7751.4|7757.2|7751.2|7757.4|7751.4|7757.2|7751.2|0
1654159890000|2022-06-02 08:51:30|7757.5|7751.5|7758.2|7752.2|7758.2|7752.2|7757.5|7751.5|1
1654159900000|2022-06-02 08:51:40|7757.9|7751.9|7757.7|7751.7|7757.9|7751.9|7757.7|7751.7|0
1654159920000|2022-06-02 08:52:00|7757.5|7751.5|7757.2|7751.2|7757.5|7751.5|7757.2|7751.2|0
1654159950000|2022-06-02 08:52:30|7754.7|7748.7|7755.2|7749.2|7755.2|7749.2|7754.7|7748.7|34
1654159960000|2022-06-02 08:52:40|7755.8|7749.8|7755.2|7749.2|7755.8|7749.8|7755.2|7749.2|0
1654159970000|2022-06-02 08:52:50|7755.4|7749.4|7757.4|7751.4|7757.4|7751.4|7755.4|7749.4|0
1654159980000|2022-06-02 08:53:00|7757.6|7751.6|7757.9|7751.9|7758.8|7752.8|7757.6|7751.6|2
1654159990000|2022-06-02 08:53:10|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1654160000000|2022-06-02 08:53:20|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|1
1654160010000|2022-06-02 08:53:30|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.3|7750.3|0
1654160030000|2022-06-02 08:53:50|7756.3|7750.3|7756.3|7750.3|7756.6|7750.6|7756.3|7750.3|0
1654160040000|2022-06-02 08:54:00|7757.2|7751.2|7756.9|7750.9|7757.2|7751.2|7756.9|7750.9|0
1654160050000|2022-06-02 08:54:10|7757.2|7751.2|7756.6|7750.6|7757.2|7751.2|7756.6|7750.6|0
1654160070000|2022-06-02 08:54:30|7756.3|7750.3|7756|7750|7756.3|7750.3|7756|7750|0
1654160080000|2022-06-02 08:54:40|7756.9|7750.9|7756|7750|7756.9|7750.9|7756|7750|0
1654160090000|2022-06-02 08:54:50|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|0
1654160100000|2022-06-02 08:55:00|7757.1|7751.1|7756.8|7750.8|7757.1|7751.1|7756.8|7750.8|0
1654160110000|2022-06-02 08:55:10|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|0
1654160120000|2022-06-02 08:55:20|7756.8|7750.8|7756.5|7750.5|7756.8|7750.8|7756.5|7750.5|0
1654160180000|2022-06-02 08:56:20|7756.3|7750.3|7756.9|7750.9|7756.9|7750.9|7755.7|7749.7|0
1654160190000|2022-06-02 08:56:30|7756|7750|7756.9|7750.9|7756.9|7750.9|7756|7750|0
1654160200000|2022-06-02 08:56:40|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|0
1654160210000|2022-06-02 08:56:50|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|0
1654160220000|2022-06-02 08:57:00|7758.1|7752.1|7756.8|7750.8|7758.1|7752.1|7756.6|7750.6|5
1654160230000|2022-06-02 08:57:10|7757.1|7751.1|7757.3|7751.3|7757.3|7751.3|7756.8|7750.8|0
1654160240000|2022-06-02 08:57:20|7757|7751|7756.8|7750.8|7757|7751|7756.6|7750.6|1
1654160250000|2022-06-02 08:57:30|7757.1|7751.1|7756.8|7750.8|7757.1|7751.1|7756.8|7750.8|0
1654160280000|2022-06-02 08:58:00|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1654160290000|2022-06-02 08:58:10|7756.8|7750.8|7758.8|7752.8|7758.8|7752.8|7756.8|7750.8|1
1654160300000|2022-06-02 08:58:20|7758.3|7752.3|7759.8|7753.8|7759.8|7753.8|7758.3|7752.3|1
1654160310000|2022-06-02 08:58:30|7760|7754|7759.4|7753.4|7760.3|7754.3|7759.1|7753.1|17
1654160320000|2022-06-02 08:58:40|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|0
1654160330000|2022-06-02 08:58:50|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|0
1654160340000|2022-06-02 08:59:00|7759|7753|7760.1|7754.1|7760.1|7754.1|7759|7753|0
1654160350000|2022-06-02 08:59:10|7760.4|7754.4|7759.6|7753.6|7760.4|7754.4|7759.6|7753.6|1
1654160360000|2022-06-02 08:59:20|7759.8|7753.8|7760.4|7754.4|7760.4|7754.4|7759.8|7753.8|0
1654160370000|2022-06-02 08:59:30|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|0
1654160380000|2022-06-02 08:59:40|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|7759.7|7753.7|1
1654160390000|2022-06-02 08:59:50|7758.5|7752.5|7758.5|7752.5|7758.7|7752.7|7758.4|7752.4|0
1654160400000|2022-06-02 09:00:00|7758.2|7752.2|7758.2|7752.2|7759.2|7753.2|7758.2|7752.2|0
1654160410000|2022-06-02 09:00:10|7758.4|7752.4|7761.4|7755.4|7761.6|7755.6|7758.4|7752.4|6
1654160420000|2022-06-02 09:00:20|7761.2|7755.2|7761.8|7755.8|7762.1|7756.1|7761|7755|1
1654160430000|2022-06-02 09:00:30|7762.1|7756.1|7762.4|7756.4|7762.4|7756.4|7762.1|7756.1|0
1654160440000|2022-06-02 09:00:40|7762.1|7756.1|7762.6|7756.6|7762.6|7756.6|7762.1|7756.1|0
1654160460000|2022-06-02 09:01:00|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|0
1654160480000|2022-06-02 09:01:20|7763.4|7757.4|7763.6|7757.6|7763.6|7757.6|7763.4|7757.4|0
1654160490000|2022-06-02 09:01:30|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|0
1654160530000|2022-06-02 09:02:10|7763.7|7757.7|7763.5|7757.5|7763.7|7757.7|7763.5|7757.5|0
1654160540000|2022-06-02 09:02:20|7762.7|7756.7|7762.3|7756.3|7762.7|7756.7|7762.1|7756.1|0
1654160550000|2022-06-02 09:02:30|7762|7756|7761.4|7755.4|7762|7756|7760.8|7754.8|5
1654160580000|2022-06-02 09:03:00|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|7761.7|7755.7|0
1654160590000|2022-06-02 09:03:10|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1654160610000|2022-06-02 09:03:30|7762.8|7756.8|7761.7|7755.7|7762.8|7756.8|7761.7|7755.7|1
1654160620000|2022-06-02 09:03:40|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|0
1654160630000|2022-06-02 09:03:50|7763.4|7757.4|7765.3|7759.3|7765.3|7759.3|7763.4|7757.4|2
1654160640000|2022-06-02 09:04:00|7765.9|7759.9|7766.3|7760.3|7767|7761|7765.9|7759.9|3
1654160660000|2022-06-02 09:04:20|7766.5|7760.5|7767|7761|7767|7761|7766.5|7760.5|0
1654160680000|2022-06-02 09:04:40|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|0
1654160710000|2022-06-02 09:05:10|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|1
1654160720000|2022-06-02 09:05:20|7766.8|7760.8|7766.5|7760.5|7766.8|7760.8|7765.9|7759.9|0
1654160750000|2022-06-02 09:05:50|7766.8|7760.8|7766.8|7760.8|7767.4|7761.4|7766.8|7760.8|0
1654160760000|2022-06-02 09:06:00|7767.4|7761.4|7767.2|7761.2|7767.4|7761.4|7766.8|7760.8|0
1654160770000|2022-06-02 09:06:10|7767.8|7761.8|7768.2|7762.2|7768.7|7762.7|7767.8|7761.8|1
1654160780000|2022-06-02 09:06:20|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|0
1654160790000|2022-06-02 09:06:30|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|7768.7|7762.7|0
1654160810000|2022-06-02 09:06:50|7769.4|7763.4|7768.6|7762.6|7769.4|7763.4|7768.6|7762.6|2
1654160830000|2022-06-02 09:07:10|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|7768.1|7762.1|0
1654160850000|2022-06-02 09:07:30|7767.9|7761.9|7766.6|7760.6|7767.9|7761.9|7766.6|7760.6|2
1654160860000|2022-06-02 09:07:40|7767.2|7761.2|7766.8|7760.8|7767.6|7761.6|7766.8|7760.8|1
1654160870000|2022-06-02 09:07:50|7767|7761|7766.8|7760.8|7767|7761|7766.8|7760.8|0
1654160880000|2022-06-02 09:08:00|7766.5|7760.5|7767.6|7761.6|7767.6|7761.6|7766.5|7760.5|1
1654160890000|2022-06-02 09:08:10|7767.9|7761.9|7767.9|7761.9|7767.9|7761.9|7767.9|7761.9|0
1654160910000|2022-06-02 09:08:30|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|0
1654160920000|2022-06-02 09:08:40|7769.6|7763.6|7768.8|7762.8|7769.6|7763.6|7768.8|7762.8|0
1654160940000|2022-06-02 09:09:00|7768.5|7762.5|7768.8|7762.8|7768.8|7762.8|7768.5|7762.5|0
1654160950000|2022-06-02 09:09:10|7769.1|7763.1|7771.1|7765.1|7771.1|7765.1|7769.1|7763.1|7
1654160960000|2022-06-02 09:09:20|7770.5|7764.5|7770|7764|7770.5|7764.5|7770|7764|2
1654160970000|2022-06-02 09:09:30|7770.6|7764.6|7770|7764|7770.6|7764.6|7770|7764|1
1654160980000|2022-06-02 09:09:40|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|0
1654160990000|2022-06-02 09:09:50|7769.8|7763.8|7769.1|7763.1|7770.1|7764.1|7769.1|7763.1|5
1654161000000|2022-06-02 09:10:00|7768.8|7762.8|7768.8|7762.8|7768.8|7762.8|7768.8|7762.8|0
1654161010000|2022-06-02 09:10:10|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|0
1654161020000|2022-06-02 09:10:20|7769|7763|7768.7|7762.7|7769|7763|7768.7|7762.7|0
1654161030000|2022-06-02 09:10:30|7771.4|7765.4|7770.3|7764.3|7771.4|7765.4|7770.3|7764.3|1
1654161040000|2022-06-02 09:10:40|7770|7764|7769.8|7763.8|7770.1|7764.1|7769.8|7763.8|0
1654161070000|2022-06-02 09:11:10|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|0
1654161100000|2022-06-02 09:11:40|7770.8|7764.8|7771.4|7765.4|7772.3|7766.3|7770.8|7764.8|1
1654161110000|2022-06-02 09:11:50|7770.8|7764.8|7771.1|7765.1|7771.4|7765.4|7770.8|7764.8|1
1654161120000|2022-06-02 09:12:00|7770.8|7764.8|7770.8|7764.8|7771.1|7765.1|7770.8|7764.8|2
1654161130000|2022-06-02 09:12:10|7771.7|7765.7|7771.4|7765.4|7771.7|7765.7|7771.4|7765.4|1
1654161150000|2022-06-02 09:12:30|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|7771.7|7765.7|0
1654161160000|2022-06-02 09:12:40|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|0
1654161230000|2022-06-02 09:13:50|7770.3|7764.3|7767.1|7761.1|7770.3|7764.3|7767.1|7761.1|8
1654161240000|2022-06-02 09:14:00|7767.3|7761.3|7767.4|7761.4|7767.6|7761.6|7767.3|7761.3|1
1654161250000|2022-06-02 09:14:10|7767.7|7761.7|7767.6|7761.6|7767.7|7761.7|7767.4|7761.4|0
1654161280000|2022-06-02 09:14:40|7767.3|7761.3|7771.4|7765.4|7771.4|7765.4|7767.3|7761.3|4
1654161290000|2022-06-02 09:14:50|7770.8|7764.8|7769.6|7763.6|7770.8|7764.8|7767.9|7761.9|4
1654161300000|2022-06-02 09:15:00|7768.9|7762.9|7769.7|7763.7|7769.7|7763.7|7768.9|7762.9|1
1654161420000|2022-06-02 09:17:00|7769.9|7763.9|7770.2|7764.2|7770.2|7764.2|7769.9|7763.9|0
1654161430000|2022-06-02 09:17:10|7770.7|7764.7|7770.2|7764.2|7770.7|7764.7|7770.2|7764.2|6
1654161440000|2022-06-02 09:17:20|||||||||3
1654161460000|2022-06-02 09:17:40|7773.2|7767.2|7772.7|7766.7|7773.2|7767.2|7772.7|7766.7|4
1654161470000|2022-06-02 09:17:50|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|0
1654161480000|2022-06-02 09:18:00|7773|7767|7772.4|7766.4|7773.2|7767.2|7772.4|7766.4|0
1654161490000|2022-06-02 09:18:10|7772.6|7766.6|7772.4|7766.4|7772.9|7766.9|7772.4|7766.4|1
1654161500000|2022-06-02 09:18:20|7773|7767|7772.9|7766.9|7773|7767|7772.9|7766.9|1
1654161510000|2022-06-02 09:18:30|7772.4|7766.4|7772.9|7766.9|7772.9|7766.9|7772.4|7766.4|0
1654161520000|2022-06-02 09:18:40|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773|7767|2
1654161530000|2022-06-02 09:18:50|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|1
1654161540000|2022-06-02 09:19:00|||||||||1
1654161580000|2022-06-02 09:19:40|7773.8|7767.8|7773.5|7767.5|7773.8|7767.8|7773.5|7767.5|5
1654161600000|2022-06-02 09:20:00|7774.1|7768.1|7773.5|7767.5|7774.1|7768.1|7773.5|7767.5|1
1654161610000|2022-06-02 09:20:10|7774.1|7768.1|7774.5|7768.5|7774.5|7768.5|7773.5|7767.5|6
1654161620000|2022-06-02 09:20:20|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|0
1654161630000|2022-06-02 09:20:30|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|0
1654161660000|2022-06-02 09:21:00|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|0
1654161670000|2022-06-02 09:21:10|||||||||1
1654161730000|2022-06-02 09:22:10|7774.4|7768.4|7775.2|7769.2|7775.2|7769.2|7774.4|7768.4|0
1654161750000|2022-06-02 09:22:30|7776|7770|7776|7770|7776|7770|7775|7769|9
1654161760000|2022-06-02 09:22:40|7775.5|7769.5|7774.5|7768.5|7775.5|7769.5|7774.5|7768.5|1
1654161780000|2022-06-02 09:23:00|7774.3|7768.3|7774.5|7768.5|7774.5|7768.5|7774.3|7768.3|0
1654161790000|2022-06-02 09:23:10|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|0
1654161800000|2022-06-02 09:23:20|7775.4|7769.4|7775.3|7769.3|7775.4|7769.4|7775|7769|0
1654161810000|2022-06-02 09:23:30|7776|7770|7775.8|7769.8|7776|7770|7775.8|7769.8|10
1654161820000|2022-06-02 09:23:40|7775|7769|7775.8|7769.8|7775.8|7769.8|7774.7|7768.7|0
1654161830000|2022-06-02 09:23:50|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|0
1654161840000|2022-06-02 09:24:00|7774.7|7768.7|7774.5|7768.5|7774.7|7768.7|7774.5|7768.5|0
1654161870000|2022-06-02 09:24:30|7773.8|7767.8|7774|7768|7774|7768|7773.8|7767.8|1
1654161880000|2022-06-02 09:24:40|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1654161890000|2022-06-02 09:24:50|7772.8|7766.8|7773.1|7767.1|7773.1|7767.1|7772.8|7766.8|3
1654161900000|2022-06-02 09:25:00|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1654161910000|2022-06-02 09:25:10|7773.5|7767.5|7773.2|7767.2|7773.5|7767.5|7773.2|7767.2|0
1654161920000|2022-06-02 09:25:20|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|0
1654161960000|2022-06-02 09:26:00|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|0
1654161970000|2022-06-02 09:26:10|7772.7|7766.7|7772.2|7766.2|7772.7|7766.7|7772.2|7766.2|6
1654161990000|2022-06-02 09:26:30|7773.7|7767.7|7775.7|7769.7|7776.2|7770.2|7773.7|7767.7|5
1654162000000|2022-06-02 09:26:40|7775.4|7769.4|7774.9|7768.9|7775.4|7769.4|7774.9|7768.9|0
1654162020000|2022-06-02 09:27:00|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|0
1654162040000|2022-06-02 09:27:20|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|0
1654162050000|2022-06-02 09:27:30|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|7774.9|7768.9|0
1654162070000|2022-06-02 09:27:50|7774.7|7768.7|7773.7|7767.7|7774.7|7768.7|7773.7|7767.7|0
1654162080000|2022-06-02 09:28:00|7772.7|7766.7|7773.2|7767.2|7773.2|7767.2|7772.7|7766.7|1
1654162140000|2022-06-02 09:29:00|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1654162180000|2022-06-02 09:29:40|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|2
1654162190000|2022-06-02 09:29:50|7776|7770|7776|7770|7776|7770|7776|7770|4
1654162200000|2022-06-02 09:30:00|7775.7|7769.7|7774.2|7768.2|7775.7|7769.7|7774.2|7768.2|0
1654162220000|2022-06-02 09:30:20|7775.8|7769.8|7774.2|7768.2|7775.8|7769.8|7774.2|7768.2|3
1654162230000|2022-06-02 09:30:30|7773.6|7767.6|7774.2|7768.2|7774.2|7768.2|7773.6|7767.6|1
1654162250000|2022-06-02 09:30:50|7774|7768|7774|7768|7774|7768|7774|7768|0
1654162260000|2022-06-02 09:31:00|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1654162280000|2022-06-02 09:31:20|7772.6|7766.6|7772.4|7766.4|7772.6|7766.6|7772.4|7766.4|1
1654162300000|2022-06-02 09:31:40|7772.2|7766.2|7771.9|7765.9|7772.2|7766.2|7771.9|7765.9|0
1654162310000|2022-06-02 09:31:50|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|3
1654162320000|2022-06-02 09:32:00|7772.5|7766.5|7772.8|7766.8|7772.8|7766.8|7772.5|7766.5|0
1654162330000|2022-06-02 09:32:10|7772.3|7766.3|7772.1|7766.1|7772.3|7766.3|7772.1|7766.1|0
1654162340000|2022-06-02 09:32:20|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|0
1654162360000|2022-06-02 09:32:40|7771.5|7765.5|7771.2|7765.2|7771.5|7765.5|7771.2|7765.2|10
1654162370000|2022-06-02 09:32:50|7771|7765|7771.2|7765.2|7771.2|7765.2|7771|7765|1
1654162380000|2022-06-02 09:33:00|7771.7|7765.7|7772.2|7766.2|7772.2|7766.2|7771.7|7765.7|5
1654162390000|2022-06-02 09:33:10|7772.4|7766.4|7773.6|7767.6|7773.6|7767.6|7772.4|7766.4|0
1654162420000|2022-06-02 09:33:40|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|7773.3|7767.3|0
1654162450000|2022-06-02 09:34:10|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1654162480000|2022-06-02 09:34:40|7772.9|7766.9|7772.7|7766.7|7772.9|7766.9|7772.7|7766.7|0
1654162500000|2022-06-02 09:35:00|7772.9|7766.9|7772.7|7766.7|7772.9|7766.9|7772.7|7766.7|0
1654162520000|2022-06-02 09:35:20|7772.9|7766.9|7772.7|7766.7|7772.9|7766.9|7772.7|7766.7|0
1654162570000|2022-06-02 09:36:10|7772.9|7766.9|7772.7|7766.7|7772.9|7766.9|7772.7|7766.7|0
1654162610000|2022-06-02 09:36:50|7771.6|7765.6|7771.6|7765.6|7771.6|7765.6|7771.6|7765.6|0
1654162660000|2022-06-02 09:37:40|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1654162680000|2022-06-02 09:38:00|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|2
1654162690000|2022-06-02 09:38:10|7773.2|7767.2|7774.9|7768.9|7774.9|7768.9|7773.2|7767.2|2
1654162700000|2022-06-02 09:38:20|7774.7|7768.7|7774.7|7768.7|7774.9|7768.9|7774.7|7768.7|0
1654162710000|2022-06-02 09:38:30|7774.4|7768.4|7774.7|7768.7|7774.7|7768.7|7774.4|7768.4|0
1654162720000|2022-06-02 09:38:40|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|0
1654162740000|2022-06-02 09:39:00|7774|7768|7773.7|7767.7|7774|7768|7773.7|7767.7|0
1654162750000|2022-06-02 09:39:10|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1654162770000|2022-06-02 09:39:30|7774|7768|7774|7768|7774|7768|7774|7768|0
1654162780000|2022-06-02 09:39:40|7773.5|7767.5|7772.8|7766.8|7773.8|7767.8|7772.7|7766.7|0
1654162800000|2022-06-02 09:40:00|7773|7767|7772.8|7766.8|7773.3|7767.3|7772.8|7766.8|1
1654162810000|2022-06-02 09:40:10|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7772.8|7766.8|0
1654162840000|2022-06-02 09:40:40|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1654162870000|2022-06-02 09:41:10|7772.8|7766.8|7772.8|7766.8|7772.8|7766.8|7772.8|7766.8|0
1654162880000|2022-06-02 09:41:20|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1654162890000|2022-06-02 09:41:30|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1654162900000|2022-06-02 09:41:40|7773.3|7767.3|7772.6|7766.6|7773.3|7767.3|7772.6|7766.6|0
1654162920000|2022-06-02 09:42:00|7772.8|7766.8|7772.8|7766.8|7772.8|7766.8|7772.8|7766.8|0
1654162950000|2022-06-02 09:42:30|7773.4|7767.4|7775.1|7769.1|7775.1|7769.1|7773.4|7767.4|2
1654162960000|2022-06-02 09:42:40|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|0
1654162970000|2022-06-02 09:42:50|7774.1|7768.1|7772.9|7766.9|7774.1|7768.1|7772.9|7766.9|0
1654162980000|2022-06-02 09:43:00|7772.3|7766.3|7774.5|7768.5|7774.5|7768.5|7772.3|7766.3|20
1654162990000|2022-06-02 09:43:10|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1654163000000|2022-06-02 09:43:20|||||||||1
1654163030000|2022-06-02 09:43:50|7774.4|7768.4|7776|7770|7776|7770|7774.4|7768.4|6
1654163040000|2022-06-02 09:44:00|7775.7|7769.7|7780|7774|7780|7774|7775.6|7769.6|31
1654163050000|2022-06-02 09:44:10|7781.7|7775.7|7781.4|7775.4|7781.7|7775.7|7781.4|7775.4|6
1654163090000|2022-06-02 09:44:50|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1654163100000|2022-06-02 09:45:00|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1654163110000|2022-06-02 09:45:10|7780.8|7774.8|7780.3|7774.3|7781.1|7775.1|7780.3|7774.3|3
1654163130000|2022-06-02 09:45:30|7780.1|7774.1|7779.5|7773.5|7780.1|7774.1|7779.5|7773.5|0
1654163140000|2022-06-02 09:45:40|7779.2|7773.2|7778.7|7772.7|7779.2|7773.2|7778.7|7772.7|0
1654163150000|2022-06-02 09:45:50|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1654163160000|2022-06-02 09:46:00|7778.7|7772.7|7778.9|7772.9|7778.9|7772.9|7778.7|7772.7|0
1654163170000|2022-06-02 09:46:10|7779.1|7773.1|7779.4|7773.4|7779.4|7773.4|7779.1|7773.1|0
1654163180000|2022-06-02 09:46:20|7780.2|7774.2|7779.4|7773.4|7780.2|7774.2|7779.4|7773.4|2
1654163240000|2022-06-02 09:47:20|7779|7773|7778.5|7772.5|7779.2|7773.2|7778.5|7772.5|1
1654163260000|2022-06-02 09:47:40|7778.3|7772.3|7776.7|7770.7|7778.3|7772.3|7776.5|7770.5|0
1654163270000|2022-06-02 09:47:50|7777|7771|7777.4|7771.4|7777.4|7771.4|7777|7771|0
1654163290000|2022-06-02 09:48:10|7777.2|7771.2|7777|7771|7777.2|7771.2|7776.7|7770.7|0
1654163330000|2022-06-02 09:48:50|7777.2|7771.2|7777.4|7771.4|7777.8|7771.8|7777.2|7771.2|0
1654163340000|2022-06-02 09:49:00|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|0
1654163350000|2022-06-02 09:49:10|7777|7771|7777|7771|7777|7771|7777|7771|1
1654163360000|2022-06-02 09:49:20|7776.1|7770.1|7774.3|7768.3|7776.1|7770.1|7774.3|7768.3|3
1654163370000|2022-06-02 09:49:30|7774.2|7768.2|7776.8|7770.8|7776.8|7770.8|7774|7768|0
1654163380000|2022-06-02 09:49:40|7776.2|7770.2|7776.1|7770.1|7776.2|7770.2|7774.9|7768.9|1
1654163390000|2022-06-02 09:49:50|7776.3|7770.3|7776.1|7770.1|7776.3|7770.3|7776.1|7770.1|0
1654163400000|2022-06-02 09:50:00|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|0
1654163410000|2022-06-02 09:50:10|7776|7770|7776|7770|7776|7770|7776|7770|0
1654163420000|2022-06-02 09:50:20|7775.5|7769.5|7775.3|7769.3|7775.5|7769.5|7775.3|7769.3|0
1654163430000|2022-06-02 09:50:30|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|7775.6|7769.6|0
1654163440000|2022-06-02 09:50:40|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.6|7769.6|0
1654163460000|2022-06-02 09:51:00|7775.6|7769.6|7776|7770|7776|7770|7775.6|7769.6|0
1654163490000|2022-06-02 09:51:30|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|0
1654163500000|2022-06-02 09:51:40|7776|7770|7776|7770|7776|7770|7776|7770|0
1654163520000|2022-06-02 09:52:00|7776.6|7770.6|7776.3|7770.3|7776.6|7770.6|7776.3|7770.3|0
1654163530000|2022-06-02 09:52:10|7776|7770|7775.3|7769.3|7776|7770|7775.3|7769.3|0
1654163540000|2022-06-02 09:52:20|7775.1|7769.1|7774.9|7768.9|7775.1|7769.1|7774.9|7768.9|0
1654163550000|2022-06-02 09:52:30|7775.2|7769.2|7774.9|7768.9|7775.2|7769.2|7774.9|7768.9|0
1654163560000|2022-06-02 09:52:40|7775.1|7769.1|7775.4|7769.4|7775.4|7769.4|7775.1|7769.1|0
1654163580000|2022-06-02 09:53:00|7775.2|7769.2|7775.2|7769.2|7775.2|7769.2|7774.9|7768.9|0
1654163600000|2022-06-02 09:53:20|7774.9|7768.9|7774.9|7768.9|7774.9|7768.9|7774.9|7768.9|0
1654163610000|2022-06-02 09:53:30|7774.7|7768.7|7773|7767|7774.9|7768.9|7773|7767|2
1654163620000|2022-06-02 09:53:40|7772.4|7766.4|7772|7766|7772.4|7766.4|7772|7766|1
1654163630000|2022-06-02 09:53:50|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|0
1654163700000|2022-06-02 09:55:00|7771|7765|7771.3|7765.3|7771.3|7765.3|7771|7765|0
1654163720000|2022-06-02 09:55:20|||||||||1
1654163740000|2022-06-02 09:55:40|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|1
1654163750000|2022-06-02 09:55:50|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|0
1654163760000|2022-06-02 09:56:00|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|0
1654163770000|2022-06-02 09:56:10|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|0
1654163780000|2022-06-02 09:56:20|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|7770.6|7764.6|2
1654163800000|2022-06-02 09:56:40|7771.2|7765.2|7771.6|7765.6|7772.1|7766.1|7771.2|7765.2|4
1654163810000|2022-06-02 09:56:50|7771.3|7765.3|7770.2|7764.2|7771.3|7765.3|7770.2|7764.2|7
1654163820000|2022-06-02 09:57:00|7770.5|7764.5|7770.1|7764.1|7771|7765|7770.1|7764.1|1
1654163860000|2022-06-02 09:57:40|7770.4|7764.4|7770.1|7764.1|7770.4|7764.4|7770.1|7764.1|4
1654163880000|2022-06-02 09:58:00|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|7770.4|7764.4|2
1654163890000|2022-06-02 09:58:10|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|0
1654163910000|2022-06-02 09:58:30|7770.4|7764.4|7769.6|7763.6|7770.4|7764.4|7769|7763|18
1654163920000|2022-06-02 09:58:40|7769.1|7763.1|7768.3|7762.3|7769.1|7763.1|7768.3|7762.3|1
1654163930000|2022-06-02 09:58:50|7768.1|7762.1|7768.1|7762.1|7768.1|7762.1|7768.1|7762.1|1
1654163940000|2022-06-02 09:59:00|7768.4|7762.4|7768.9|7762.9|7769.4|7763.4|7768.4|7762.4|2
1654163950000|2022-06-02 09:59:10|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|0
1654163960000|2022-06-02 09:59:20|||||||||1
1654164000000|2022-06-02 10:00:00|7768.9|7762.9|7768.9|7762.9|7769.4|7763.4|7768.9|7762.9|1
1654164020000|2022-06-02 10:00:20|7768.4|7762.4|7766.7|7760.7|7768.4|7762.4|7766.6|7760.6|1
1654164040000|2022-06-02 10:00:40|7766.2|7760.2|7765.9|7759.9|7766.2|7760.2|7765.9|7759.9|0
1654164050000|2022-06-02 10:00:50|7766|7760|7766.9|7760.9|7766.9|7760.9|7766|7760|1
1654164060000|2022-06-02 10:01:00|7766.6|7760.6|7766.6|7760.6|7766.9|7760.9|7766.6|7760.6|0
1654164070000|2022-06-02 10:01:10|7766.1|7760.1|7766.1|7760.1|7766.1|7760.1|7766.1|7760.1|0
1654164080000|2022-06-02 10:01:20|7766.4|7760.4|7766.6|7760.6|7766.6|7760.6|7766.4|7760.4|2
1654164090000|2022-06-02 10:01:30|7767.1|7761.1|7766.6|7760.6|7767.1|7761.1|7766.6|7760.6|1
1654164100000|2022-06-02 10:01:40|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|1
1654164120000|2022-06-02 10:02:00|7765.7|7759.7|7766.4|7760.4|7766.4|7760.4|7765.4|7759.4|1
1654164130000|2022-06-02 10:02:10|7766.2|7760.2|7765.9|7759.9|7766.2|7760.2|7765.9|7759.9|0
1654164150000|2022-06-02 10:02:30|7764.8|7758.8|7765.1|7759.1|7765.1|7759.1|7764.6|7758.6|4
1654164160000|2022-06-02 10:02:40|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1654164180000|2022-06-02 10:03:00|7765.9|7759.9|7766.4|7760.4|7766.9|7760.9|7765.9|7759.9|2
1654164200000|2022-06-02 10:03:20|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|7766.8|7760.8|0
1654164210000|2022-06-02 10:03:30|7767.1|7761.1|7767.1|7761.1|7767.1|7761.1|7767.1|7761.1|0
1654164220000|2022-06-02 10:03:40|7766.6|7760.6|7766.8|7760.8|7766.8|7760.8|7766|7760|0
1654164250000|2022-06-02 10:04:10|7768.1|7762.1|7768.1|7762.1|7768.1|7762.1|7768.1|7762.1|1
1654164260000|2022-06-02 10:04:20|7767.9|7761.9|7768.1|7762.1|7768.1|7762.1|7767.6|7761.6|0
1654164280000|2022-06-02 10:04:40|7767.6|7761.6|7767.6|7761.6|7767.6|7761.6|7767.1|7761.1|1
1654164300000|2022-06-02 10:05:00|7767.3|7761.3|7770.4|7764.4|7770.4|7764.4|7766.7|7760.7|3
1654164310000|2022-06-02 10:05:10|7770.1|7764.1|7767.7|7761.7|7770.1|7764.1|7767.7|7761.7|1
1654164320000|2022-06-02 10:05:20|7767|7761|7766.7|7760.7|7767|7761|7766.4|7760.4|1
1654164330000|2022-06-02 10:05:30|7766.4|7760.4|7765.9|7759.9|7766.4|7760.4|7765.6|7759.6|0
1654164360000|2022-06-02 10:06:00|7764.7|7758.7|7764.2|7758.2|7765.5|7759.5|7764.1|7758.1|3
1654164370000|2022-06-02 10:06:10|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|0
1654164380000|2022-06-02 10:06:20|7763.4|7757.4|7763.6|7757.6|7763.6|7757.6|7763.4|7757.4|1
1654164390000|2022-06-02 10:06:30|7763.8|7757.8|7763.8|7757.8|7763.8|7757.8|7763.8|7757.8|1
1654164400000|2022-06-02 10:06:40|7764.1|7758.1|7764.3|7758.3|7765.9|7759.9|7764.1|7758.1|5
1654164420000|2022-06-02 10:07:00|7764|7758|7763.6|7757.6|7764.1|7758.1|7763.6|7757.6|2
1654164430000|2022-06-02 10:07:10|7763.4|7757.4|7764.2|7758.2|7764.2|7758.2|7763.4|7757.4|1
1654164450000|2022-06-02 10:07:30|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|0
1654164470000|2022-06-02 10:07:50|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|0
1654164480000|2022-06-02 10:08:00|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|0
1654164490000|2022-06-02 10:08:10|7764.1|7758.1|7765.2|7759.2|7765.9|7759.9|7764.1|7758.1|1
1654164500000|2022-06-02 10:08:20|7764.9|7758.9|7763.6|7757.6|7764.9|7758.9|7763.6|7757.6|1
1654164510000|2022-06-02 10:08:30|7763.8|7757.8|7764.1|7758.1|7764.1|7758.1|7763.8|7757.8|0
1654164540000|2022-06-02 10:09:00|7763.9|7757.9|7764.6|7758.6|7765.9|7759.9|7763.9|7757.9|2
1654164590000|2022-06-02 10:09:50|7764.9|7758.9|7766.6|7760.6|7766.8|7760.8|7764.9|7758.9|1
1654164600000|2022-06-02 10:10:00|7766.8|7760.8|7766.3|7760.3|7766.8|7760.8|7766.3|7760.3|0
1654164610000|2022-06-02 10:10:10|7766.5|7760.5|7766.5|7760.5|7766.5|7760.5|7766.2|7760.2|0
1654164650000|2022-06-02 10:10:50|7764.6|7758.6|7764.1|7758.1|7764.6|7758.6|7764.1|7758.1|3
1654164660000|2022-06-02 10:11:00|7764.4|7758.4|7764.2|7758.2|7764.4|7758.4|7763.2|7757.2|5
1654164680000|2022-06-02 10:11:20|7763.4|7757.4|7763.7|7757.7|7763.7|7757.7|7763.4|7757.4|1
1654164690000|2022-06-02 10:11:30|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|7763.4|7757.4|0
1654164700000|2022-06-02 10:11:40|7763.7|7757.7|7763.7|7757.7|7763.7|7757.7|7763.7|7757.7|0
1654164720000|2022-06-02 10:12:00|7763.5|7757.5|7764.6|7758.6|7764.6|7758.6|7763.5|7757.5|3
1654164730000|2022-06-02 10:12:10|7764.4|7758.4|7763.6|7757.6|7764.4|7758.4|7763.6|7757.6|2
1654164740000|2022-06-02 10:12:20|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|0
1654164750000|2022-06-02 10:12:30|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|7763.6|7757.6|0
1654164760000|2022-06-02 10:12:40|7763.4|7757.4|7763.1|7757.1|7763.8|7757.8|7763.1|7757.1|2
1654164770000|2022-06-02 10:12:50|7763|7757|7762.5|7756.5|7763.3|7757.3|7762.5|7756.5|1
1654164780000|2022-06-02 10:13:00|7763|7757|7762.7|7756.7|7763|7757|7762.2|7756.2|5
1654164820000|2022-06-02 10:13:40|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|0
1654164830000|2022-06-02 10:13:50|7762.7|7756.7|7762.4|7756.4|7762.7|7756.7|7762.4|7756.4|0
1654164840000|2022-06-02 10:14:00|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|7762.5|7756.5|0
1654164850000|2022-06-02 10:14:10|7762.7|7756.7|7762.9|7756.9|7762.9|7756.9|7762.4|7756.4|0
1654164860000|2022-06-02 10:14:20|7763.6|7757.6|7763.2|7757.2|7763.6|7757.6|7763.2|7757.2|0
1654164870000|2022-06-02 10:14:30|7762.9|7756.9|7762.7|7756.7|7763|7757|7762.7|7756.7|0
1654164920000|2022-06-02 10:15:20|7762.9|7756.9|7763.2|7757.2|7763.2|7757.2|7762.9|7756.9|0
1654164930000|2022-06-02 10:15:30|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|0
1654164950000|2022-06-02 10:15:50|7762.4|7756.4|7762.4|7756.4|7762.7|7756.7|7762.4|7756.4|0
1654164960000|2022-06-02 10:16:00|7762.7|7756.7|7762.4|7756.4|7762.9|7756.9|7762.4|7756.4|0
1654164970000|2022-06-02 10:16:10|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|7762.2|7756.2|0
1654164980000|2022-06-02 10:16:20|7761.9|7755.9|7762.2|7756.2|7762.5|7756.5|7761.9|7755.9|3
1654165000000|2022-06-02 10:16:40|7762|7756|7762.2|7756.2|7762.2|7756.2|7762|7756|1
1654165020000|2022-06-02 10:17:00|7761.9|7755.9|7762.4|7756.4|7762.4|7756.4|7761.9|7755.9|3
1654165040000|2022-06-02 10:17:20|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|7762.9|7756.9|1
1654165050000|2022-06-02 10:17:30|7763.1|7757.1|7762.9|7756.9|7763.1|7757.1|7762.9|7756.9|0
1654165060000|2022-06-02 10:17:40|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|7762.7|7756.7|0
1654165070000|2022-06-02 10:17:50|7763.1|7757.1|7762.9|7756.9|7763.1|7757.1|7762.9|7756.9|2
1654165080000|2022-06-02 10:18:00|7763.1|7757.1|7763.1|7757.1|7763.1|7757.1|7763.1|7757.1|0
1654165090000|2022-06-02 10:18:10|7765.4|7759.4|7765.4|7759.4|7765.6|7759.6|7765.4|7759.4|1
1654165100000|2022-06-02 10:18:20|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|0
1654165120000|2022-06-02 10:18:40|7764.8|7758.8|7764.6|7758.6|7764.8|7758.8|7764.6|7758.6|0
1654165130000|2022-06-02 10:18:50|7765.1|7759.1|7764.8|7758.8|7765.1|7759.1|7764.8|7758.8|1
1654165140000|2022-06-02 10:19:00|7765.1|7759.1|7765.1|7759.1|7765.1|7759.1|7764.6|7758.6|0
1654165190000|2022-06-02 10:19:50|7764.9|7758.9|7765.1|7759.1|7765.3|7759.3|7764.6|7758.6|1
1654165200000|2022-06-02 10:20:00|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.1|7759.1|0
1654165210000|2022-06-02 10:20:10|7764.9|7758.9|7765.1|7759.1|7765.1|7759.1|7764.9|7758.9|1
1654165260000|2022-06-02 10:21:00|7765.4|7759.4|7765.1|7759.1|7765.4|7759.4|7765.1|7759.1|1
1654165280000|2022-06-02 10:21:20|7765.6|7759.6|7765.1|7759.1|7765.6|7759.6|7765.1|7759.1|2
1654165290000|2022-06-02 10:21:30|7764.9|7758.9|7764.4|7758.4|7764.9|7758.9|7764.4|7758.4|1
1654165300000|2022-06-02 10:21:40|7764.6|7758.6|7764.4|7758.4|7764.6|7758.6|7764.4|7758.4|0
1654165310000|2022-06-02 10:21:50|7764|7758|7762.9|7756.9|7764|7758|7762.9|7756.9|0
1654165320000|2022-06-02 10:22:00|7763.6|7757.6|7764|7758|7764|7758|7763.5|7757.5|1
1654165350000|2022-06-02 10:22:30|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7763.3|7757.3|0
1654165360000|2022-06-02 10:22:40|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|7763.3|7757.3|0
1654165370000|2022-06-02 10:22:50|7763|7757|7763|7757|7763|7757|7763|7757|0
1654165380000|2022-06-02 10:23:00|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|7762.8|7756.8|0
1654165390000|2022-06-02 10:23:10|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|7762.6|7756.6|0
1654165400000|2022-06-02 10:23:20|7763|7757|7763|7757|7763|7757|7763|7757|1
1654165440000|2022-06-02 10:24:00|7760.2|7754.2|7759.7|7753.7|7760.2|7754.2|7759.7|7753.7|7
1654165450000|2022-06-02 10:24:10|7759.5|7753.5|7759.7|7753.7|7759.7|7753.7|7759.1|7753.1|2
1654165460000|2022-06-02 10:24:20|7759.5|7753.5|7759.9|7753.9|7759.9|7753.9|7759.5|7753.5|0
1654165470000|2022-06-02 10:24:30|7759.7|7753.7|7759.9|7753.9|7759.9|7753.9|7759.7|7753.7|0
1654165480000|2022-06-02 10:24:40|7759.7|7753.7|7760.3|7754.3|7760.3|7754.3|7759.5|7753.5|1
1654165490000|2022-06-02 10:24:50|7760.1|7754.1|7758.5|7752.5|7760.1|7754.1|7758.5|7752.5|4
1654165500000|2022-06-02 10:25:00|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|7758.2|7752.2|0
1654165520000|2022-06-02 10:25:20|7757.7|7751.7|7753.2|7747.2|7757.7|7751.7|7752.8|7746.8|4
1654165530000|2022-06-02 10:25:30|7753.4|7747.4|7753.4|7747.4|7755|7749|7753.2|7747.2|2
1654165550000|2022-06-02 10:25:50|7753.8|7747.8|7754|7748|7754|7748|7753.8|7747.8|1
1654165560000|2022-06-02 10:26:00|7754.2|7748.2|7755|7749|7755|7749|7754.2|7748.2|0
1654165570000|2022-06-02 10:26:10|7755.2|7749.2|7755.5|7749.5|7755.5|7749.5|7755.2|7749.2|0
1654165580000|2022-06-02 10:26:20|7755.2|7749.2|7755.5|7749.5|7755.5|7749.5|7755.2|7749.2|0
1654165590000|2022-06-02 10:26:30|7755.2|7749.2|7754.4|7748.4|7755.2|7749.2|7754.4|7748.4|1
1654165600000|2022-06-02 10:26:40|7755|7749|7755|7749|7755|7749|7755|7749|0
1654165610000|2022-06-02 10:26:50|7753.8|7747.8|7753.8|7747.8|7754.3|7748.3|7753.8|7747.8|0
1654165620000|2022-06-02 10:27:00|7754.3|7748.3|7754.5|7748.5|7754.5|7748.5|7754.3|7748.3|1
1654165630000|2022-06-02 10:27:10|7754.7|7748.7|7755.5|7749.5|7755.5|7749.5|7754.7|7748.7|0
1654165650000|2022-06-02 10:27:30|7755.2|7749.2|7755.5|7749.5|7755.5|7749.5|7755.2|7749.2|0
1654165670000|2022-06-02 10:27:50|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|0
1654165680000|2022-06-02 10:28:00|7756|7750|7756.2|7750.2|7756.7|7750.7|7756|7750|0
1654165690000|2022-06-02 10:28:10|7755.9|7749.9|7755.7|7749.7|7756.1|7750.1|7755.7|7749.7|0
1654165700000|2022-06-02 10:28:20|7755.9|7749.9|7756.7|7750.7|7756.7|7750.7|7755.7|7749.7|0
1654165740000|2022-06-02 10:29:00|7756.4|7750.4|7756.2|7750.2|7756.7|7750.7|7756.2|7750.2|0
1654165750000|2022-06-02 10:29:10|7756|7750|7755.7|7749.7|7756.2|7750.2|7755.7|7749.7|0
1654165760000|2022-06-02 10:29:20|7756.2|7750.2|7756|7750|7756.2|7750.2|7756|7750|0
1654165770000|2022-06-02 10:29:30|7755.7|7749.7|7756.2|7750.2|7756.2|7750.2|7755.7|7749.7|0
1654165780000|2022-06-02 10:29:40|7755.7|7749.7|7756.2|7750.2|7756.2|7750.2|7755.7|7749.7|0
1654165870000|2022-06-02 10:31:10|7756|7750|7755.7|7749.7|7756|7750|7755.7|7749.7|0
1654165880000|2022-06-02 10:31:20|7756|7750|7756.2|7750.2|7756.2|7750.2|7756|7750|1
1654165890000|2022-06-02 10:31:30|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|0
1654165910000|2022-06-02 10:31:50|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|7756.2|7750.2|1
1654165920000|2022-06-02 10:32:00|7756|7750|7756|7750|7756|7750|7756|7750|0
1654165950000|2022-06-02 10:32:30|7754.1|7748.1|7754.7|7748.7|7754.7|7748.7|7753.1|7747.1|10
1654165960000|2022-06-02 10:32:40|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|0
1654165970000|2022-06-02 10:32:50|7754.5|7748.5|7754.3|7748.3|7754.5|7748.5|7754.3|7748.3|0
1654165980000|2022-06-02 10:33:00|7754.5|7748.5|7754.5|7748.5|7754.8|7748.8|7754.5|7748.5|0
1654166000000|2022-06-02 10:33:20|7754.3|7748.3|7754.5|7748.5|7754.8|7748.8|7754.3|7748.3|0
1654166010000|2022-06-02 10:33:30|7754.3|7748.3|7754.3|7748.3|7754.8|7748.8|7754.3|7748.3|0
1654166020000|2022-06-02 10:33:40|7754.6|7748.6|7754.6|7748.6|7754.8|7748.8|7754.6|7748.6|0
1654166030000|2022-06-02 10:33:50|7754.8|7748.8|7754.6|7748.6|7754.8|7748.8|7754.6|7748.6|0
1654166040000|2022-06-02 10:34:00|7754.3|7748.3|7755|7749|7755|7749|7754.3|7748.3|0
1654166050000|2022-06-02 10:34:10|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|7754.6|7748.6|0
1654166100000|2022-06-02 10:35:00|7754.8|7748.8|7756.2|7750.2|7756.8|7750.8|7754.8|7748.8|2
1654166120000|2022-06-02 10:35:20|7756.5|7750.5|7757|7751|7757.3|7751.3|7756.5|7750.5|0
1654166130000|2022-06-02 10:35:30|7757.5|7751.5|7757.7|7751.7|7757.7|7751.7|7757.5|7751.5|1
1654166140000|2022-06-02 10:35:40|7758|7752|7758|7752|7758|7752|7758|7752|0
1654166150000|2022-06-02 10:35:50|7758.2|7752.2|7756.6|7750.6|7758.2|7752.2|7756.3|7750.3|3
1654166160000|2022-06-02 10:36:00|7757.2|7751.2|7757.8|7751.8|7757.8|7751.8|7757.2|7751.2|5
1654166180000|2022-06-02 10:36:20|7757.2|7751.2|7757.2|7751.2|7757.2|7751.2|7756.4|7750.4|0
1654166190000|2022-06-02 10:36:30|7757|7751|7756.3|7750.3|7757|7751|7756.3|7750.3|2
1654166200000|2022-06-02 10:36:40|7756.6|7750.6|7755.4|7749.4|7756.6|7750.6|7755.4|7749.4|0
1654166220000|2022-06-02 10:37:00|7755.2|7749.2|7754.6|7748.6|7755.2|7749.2|7754.6|7748.6|0
1654166230000|2022-06-02 10:37:10|7754.9|7748.9|7754.9|7748.9|7754.9|7748.9|7754|7748|0
1654166240000|2022-06-02 10:37:20|7754.3|7748.3|7754.3|7748.3|7754.3|7748.3|7754.3|7748.3|0
1654166250000|2022-06-02 10:37:30|7754.5|7748.5|7755.4|7749.4|7755.8|7749.8|7754.5|7748.5|0
1654166270000|2022-06-02 10:37:50|7754.5|7748.5|7754.5|7748.5|7754.8|7748.8|7754.5|7748.5|0
1654166280000|2022-06-02 10:38:00|7755.1|7749.1|7754.2|7748.2|7755.1|7749.1|7754.2|7748.2|0
1654166290000|2022-06-02 10:38:10|7754.5|7748.5|7755.1|7749.1|7755.4|7749.4|7754.5|7748.5|0
1654166300000|2022-06-02 10:38:20|7755.7|7749.7|7754.3|7748.3|7755.7|7749.7|7754|7748|0
1654166310000|2022-06-02 10:38:30|7754|7748|7753.3|7747.3|7754.2|7748.2|7753|7747|1
1654166330000|2022-06-02 10:38:50|7753.9|7747.9|7753.9|7747.9|7753.9|7747.9|7753.9|7747.9|0
1654166340000|2022-06-02 10:39:00|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|0
1654166350000|2022-06-02 10:39:10|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|0
1654166390000|2022-06-02 10:39:50|7752.9|7746.9|7752.6|7746.6|7752.9|7746.9|7752.6|7746.6|1
1654166400000|2022-06-02 10:40:00|7752.8|7746.8|7753.1|7747.1|7753.1|7747.1|7752.8|7746.8|2
1654166410000|2022-06-02 10:40:10|7754.5|7748.5|7753.9|7747.9|7754.5|7748.5|7753.9|7747.9|0
1654166430000|2022-06-02 10:40:30|7753.6|7747.6|7754.5|7748.5|7754.5|7748.5|7753.6|7747.6|0
1654166440000|2022-06-02 10:40:40|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|0
1654166470000|2022-06-02 10:41:10|||||||||1
1654166490000|2022-06-02 10:41:30|7754|7748|7753.9|7747.9|7754|7748|7753.4|7747.4|0
1654166500000|2022-06-02 10:41:40|7753.6|7747.6|7753.9|7747.9|7753.9|7747.9|7753.1|7747.1|0
1654166510000|2022-06-02 10:41:50|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|0
1654166520000|2022-06-02 10:42:00|7753.9|7747.9|7753.4|7747.4|7753.9|7747.9|7753.4|7747.4|2
1654166530000|2022-06-02 10:42:10|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|0
1654166560000|2022-06-02 10:42:40|7753.9|7747.9|7753.7|7747.7|7753.9|7747.9|7753.5|7747.5|0
1654166570000|2022-06-02 10:42:50|7753.2|7747.2|7753.7|7747.7|7753.9|7747.9|7753.2|7747.2|0
1654166580000|2022-06-02 10:43:00|7753.9|7747.9|7753|7747|7753.9|7747.9|7753|7747|0
1654166590000|2022-06-02 10:43:10|7752.9|7746.9|7753.2|7747.2|7753.2|7747.2|7752.9|7746.9|0
1654166600000|2022-06-02 10:43:20|7753|7747|7752.6|7746.6|7753|7747|7752.4|7746.4|0
1654166610000|2022-06-02 10:43:30|7753.2|7747.2|7753.2|7747.2|7753.2|7747.2|7753|7747|0
1654166640000|2022-06-02 10:44:00|7753.7|7747.7|7753.5|7747.5|7753.7|7747.7|7753.5|7747.5|0
1654166650000|2022-06-02 10:44:10|7753.7|7747.7|7753.5|7747.5|7753.8|7747.8|7753.5|7747.5|0
1654166710000|2022-06-02 10:45:10|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|7753.7|7747.7|0
1654166720000|2022-06-02 10:45:20|7754|7748|7754.9|7748.9|7754.9|7748.9|7754|7748|2
1654166730000|2022-06-02 10:45:30|7754.6|7748.6|7753.7|7747.7|7754.6|7748.6|7753.5|7747.5|1
1654166740000|2022-06-02 10:45:40|7753.4|7747.4|7754.5|7748.5|7754.5|7748.5|7753.4|7747.4|0
1654166750000|2022-06-02 10:45:50|7754.1|7748.1|7755|7749|7755|7749|7754.1|7748.1|0
1654166760000|2022-06-02 10:46:00|7755.2|7749.2|7755.9|7749.9|7755.9|7749.9|7755.2|7749.2|0
1654166770000|2022-06-02 10:46:10|7756.2|7750.2|7756.2|7750.2|7756.5|7750.5|7756.2|7750.2|0
1654166790000|2022-06-02 10:46:30|7756.8|7750.8|7756.2|7750.2|7756.8|7750.8|7755.9|7749.9|0
1654166800000|2022-06-02 10:46:40|7756.5|7750.5|7756.2|7750.2|7756.5|7750.5|7756.2|7750.2|0
1654166820000|2022-06-02 10:47:00|7756|7750|7756.2|7750.2|7757.3|7751.3|7756|7750|1
1654166830000|2022-06-02 10:47:10|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|0
1654166850000|2022-06-02 10:47:30|7756.5|7750.5|7757.3|7751.3|7757.3|7751.3|7756.2|7750.2|0
1654166860000|2022-06-02 10:47:40|7756.7|7750.7|7756.9|7750.9|7756.9|7750.9|7756.7|7750.7|0
1654166870000|2022-06-02 10:47:50|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|7757.5|7751.5|0
1654166880000|2022-06-02 10:48:00|7756.9|7750.9|7757.7|7751.7|7757.7|7751.7|7756.9|7750.9|0
1654166900000|2022-06-02 10:48:20|7758|7752|7759.5|7753.5|7759.5|7753.5|7758|7752|1
1654166910000|2022-06-02 10:48:30|7758.6|7752.6|7760.3|7754.3|7760.3|7754.3|7758.4|7752.4|0
1654166920000|2022-06-02 10:48:40|7760|7754|7761.3|7755.3|7761.5|7755.5|7760|7754|1
1654166930000|2022-06-02 10:48:50|7761.5|7755.5|7762.8|7756.8|7762.8|7756.8|7761.5|7755.5|7
1654166940000|2022-06-02 10:49:00|7762.5|7756.5|7763.2|7757.2|7763.5|7757.5|7762.5|7756.5|1
1654166950000|2022-06-02 10:49:10|7763.3|7757.3|7762|7756|7763.3|7757.3|7761.7|7755.7|3
1654166970000|2022-06-02 10:49:30|7761.7|7755.7|7761.9|7755.9|7761.9|7755.9|7761.7|7755.7|1
1654166980000|2022-06-02 10:49:40|7762.6|7756.6|7762.5|7756.5|7762.6|7756.6|7762.2|7756.2|1
1654166990000|2022-06-02 10:49:50|7762.3|7756.3|7762.2|7756.2|7762.3|7756.3|7761.9|7755.9|0
1654167020000|2022-06-02 10:50:20|7763|7757|7762|7756|7763|7757|7762|7756|0
1654167030000|2022-06-02 10:50:30|7761.7|7755.7|7760.3|7754.3|7762|7756|7759.6|7753.6|2
1654167040000|2022-06-02 10:50:40|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|1
1654167060000|2022-06-02 10:51:00|7760.3|7754.3|7758.3|7752.3|7760.9|7754.9|7758.3|7752.3|3
1654167070000|2022-06-02 10:51:10|7758.6|7752.6|7758|7752|7758.6|7752.6|7758|7752|3
1654167080000|2022-06-02 10:51:20|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|1
1654167100000|2022-06-02 10:51:40|7756.5|7750.5|7756.5|7750.5|7756.8|7750.8|7756.5|7750.5|1
1654167120000|2022-06-02 10:52:00|7757.1|7751.1|7756.8|7750.8|7757.1|7751.1|7756.5|7750.5|0
1654167130000|2022-06-02 10:52:10|7757.1|7751.1|7756.8|7750.8|7757.1|7751.1|7756.8|7750.8|0
1654167150000|2022-06-02 10:52:30|7756.5|7750.5|7756.3|7750.3|7756.5|7750.5|7756.3|7750.3|0
1654167160000|2022-06-02 10:52:40|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|7756.6|7750.6|0
1654167180000|2022-06-02 10:53:00|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|7756.1|7750.1|0
1654167190000|2022-06-02 10:53:10|7755.9|7749.9|7756.1|7750.1|7756.1|7750.1|7755.9|7749.9|0
1654167230000|2022-06-02 10:53:50|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|7756.4|7750.4|1
1654167240000|2022-06-02 10:54:00|7756.7|7750.7|7756.9|7750.9|7756.9|7750.9|7756.7|7750.7|0
1654167260000|2022-06-02 10:54:20|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1654167270000|2022-06-02 10:54:30|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|7757.4|7751.4|0
1654167280000|2022-06-02 10:54:40|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1654167290000|2022-06-02 10:54:50|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|7756.9|7750.9|0
1654167300000|2022-06-02 10:55:00|7757.7|7751.7|7756.6|7750.6|7758.2|7752.2|7756.4|7750.4|5
1654167310000|2022-06-02 10:55:10|7756.9|7750.9|7756.6|7750.6|7756.9|7750.9|7756.6|7750.6|0
1654167320000|2022-06-02 10:55:20|7756.4|7750.4|7756.6|7750.6|7756.6|7750.6|7756.4|7750.4|0
1654167330000|2022-06-02 10:55:30|7756.9|7750.9|7756.4|7750.4|7756.9|7750.9|7756.4|7750.4|0
1654167340000|2022-06-02 10:55:40|7756.6|7750.6|7757.2|7751.2|7757.2|7751.2|7756.6|7750.6|0
1654167360000|2022-06-02 10:56:00|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|7756.7|7750.7|0
1654167410000|2022-06-02 10:56:50|7756.5|7750.5|7756.2|7750.2|7756.5|7750.5|7756.2|7750.2|0
1654167420000|2022-06-02 10:57:00|7756|7750|7752.9|7746.9|7756.2|7750.2|7752.7|7746.7|15
1654167480000|2022-06-02 10:58:00|7753.3|7747.3|7754.7|7748.7|7754.7|7748.7|7753.3|7747.3|0
1654167490000|2022-06-02 10:58:10|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|0
1654167500000|2022-06-02 10:58:20|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|0
1654167510000|2022-06-02 10:58:30|7754.4|7748.4|7754.2|7748.2|7754.4|7748.4|7754.2|7748.2|0
1654167540000|2022-06-02 10:59:00|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|7754.4|7748.4|0
1654167550000|2022-06-02 10:59:10|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|7754.2|7748.2|0
1654167590000|2022-06-02 10:59:50|7754.4|7748.4|7754.2|7748.2|7754.4|7748.4|7754|7748|0
1654167600000|2022-06-02 11:00:00|7754.4|7748.4|7752.7|7746.7|7754.4|7748.4|7752.7|7746.7|1
1654167610000|2022-06-02 11:00:10|7752.9|7746.9|7753.5|7747.5|7753.5|7747.5|7752.9|7746.9|1
1654167620000|2022-06-02 11:00:20|7752.9|7746.9|7752.9|7746.9|7752.9|7746.9|7752.9|7746.9|0
1654167640000|2022-06-02 11:00:40|7753.9|7747.9|7752.7|7746.7|7754.4|7748.4|7752.7|7746.7|0
1654167650000|2022-06-02 11:00:50|7753.4|7747.4|7752.7|7746.7|7753.4|7747.4|7752.7|7746.7|0
1654167660000|2022-06-02 11:01:00|7752.9|7746.9|7753.5|7747.5|7753.5|7747.5|7752.7|7746.7|0
1654167670000|2022-06-02 11:01:10|7753.3|7747.3|7752.7|7746.7|7753.3|7747.3|7752.7|7746.7|0
1654167680000|2022-06-02 11:01:20|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|0
1654167720000|2022-06-02 11:02:00|7753.3|7747.3|7754.2|7748.2|7754.4|7748.4|7753.3|7747.3|1
1654167730000|2022-06-02 11:02:10|7754.4|7748.4|7753.7|7747.7|7754.4|7748.4|7753.5|7747.5|0
1654167750000|2022-06-02 11:02:30|7754.2|7748.2|7754.4|7748.4|7754.4|7748.4|7754.2|7748.2|0
1654167760000|2022-06-02 11:02:40|7754.2|7748.2|7754.7|7748.7|7754.7|7748.7|7754.2|7748.2|0
1654167770000|2022-06-02 11:02:50|7755.2|7749.2|7755.2|7749.2|7755.2|7749.2|7755.2|7749.2|0
1654167780000|2022-06-02 11:03:00|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|0
1654167790000|2022-06-02 11:03:10|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|7754.8|7748.8|0
1654167800000|2022-06-02 11:03:20|7755|7749|7754.9|7748.9|7755|7749|7754.7|7748.7|0
1654167810000|2022-06-02 11:03:30|7755.2|7749.2|7755.2|7749.2|7755.2|7749.2|7755.2|7749.2|0
1654167840000|2022-06-02 11:04:00|7754.9|7748.9|7755.2|7749.2|7755.2|7749.2|7754.9|7748.9|0
1654167860000|2022-06-02 11:04:20|7755.9|7749.9|7758|7752|7758|7752|7755.9|7749.9|3
1654167880000|2022-06-02 11:04:40|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|0
1654167900000|2022-06-02 11:05:00|7758|7752|7758|7752|7758|7752|7758|7752|0
1654167960000|2022-06-02 11:06:00|7758.6|7752.6|7758.6|7752.6|7758.6|7752.6|7758.6|7752.6|0
1654167990000|2022-06-02 11:06:30|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|0
1654168010000|2022-06-02 11:06:50|7758.7|7752.7|7758.4|7752.4|7759|7753|7758.2|7752.2|0
1654168020000|2022-06-02 11:07:00|7758.7|7752.7|7757.5|7751.5|7759|7753|7757.5|7751.5|1
1654168040000|2022-06-02 11:07:20|7757.7|7751.7|7758.1|7752.1|7758.4|7752.4|7757.7|7751.7|2
1654168050000|2022-06-02 11:07:30|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|7757.9|7751.9|0
1654168060000|2022-06-02 11:07:40|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|7757.7|7751.7|0
1654168070000|2022-06-02 11:07:50|7757.9|7751.9|7757.2|7751.2|7757.9|7751.9|7757.2|7751.2|5
1654168080000|2022-06-02 11:08:00|7757.4|7751.4|7757.2|7751.2|7757.4|7751.4|7757.2|7751.2|0
1654168090000|2022-06-02 11:08:10|7756.6|7750.6|7756.9|7750.9|7756.9|7750.9|7756.6|7750.6|0
1654168120000|2022-06-02 11:08:40|7756.4|7750.4|7757.2|7751.2|7757.2|7751.2|7756.4|7750.4|1
1654168140000|2022-06-02 11:09:00|7756.9|7750.9|7757.2|7751.2|7757.2|7751.2|7756.9|7750.9|0
1654168150000|2022-06-02 11:09:10|7756.6|7750.6|7757.2|7751.2|7757.2|7751.2|7756.6|7750.6|2
1654168200000|2022-06-02 11:10:00|7756|7750|7756|7750|7756|7750|7756|7750|0
1654168210000|2022-06-02 11:10:10|7756.3|7750.3|7756.9|7750.9|7756.9|7750.9|7756.3|7750.3|0
1654168230000|2022-06-02 11:10:30|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|7757.1|7751.1|0
1654168270000|2022-06-02 11:11:10|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|7756.3|7750.3|2
1654168310000|2022-06-02 11:11:50|7756.6|7750.6|7753.9|7747.9|7756.6|7750.6|7753.9|7747.9|1
1654168380000|2022-06-02 11:13:00|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|1
1654168390000|2022-06-02 11:13:10|7755.1|7749.1|7754.8|7748.8|7755.1|7749.1|7754.8|7748.8|0
1654168420000|2022-06-02 11:13:40|7754.6|7748.6|7754.5|7748.5|7754.6|7748.6|7754.3|7748.3|0
1654168440000|2022-06-02 11:14:00|7754|7748|7754.5|7748.5|7754.5|7748.5|7754|7748|0
1654168490000|2022-06-02 11:14:50|7754.7|7748.7|7755.2|7749.2|7755.2|7749.2|7754.7|7748.7|0
1654168500000|2022-06-02 11:15:00|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|7755.4|7749.4|0
1654168530000|2022-06-02 11:15:30|7755.1|7749.1|7755.4|7749.4|7755.4|7749.4|7755.1|7749.1|0
1654168560000|2022-06-02 11:16:00|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|7755.9|7749.9|0
1654168570000|2022-06-02 11:16:10|||||||||1
1654168590000|2022-06-02 11:16:30|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|7755.7|7749.7|0
1654168640000|2022-06-02 11:17:20|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|1
1654168650000|2022-06-02 11:17:30|7754.5|7748.5|7754.3|7748.3|7754.5|7748.5|7754.3|7748.3|0
1654168670000|2022-06-02 11:17:50|7754.1|7748.1|7753.2|7747.2|7754.1|7748.1|7753.2|7747.2|2
1654168680000|2022-06-02 11:18:00|7753|7747|7753.7|7747.7|7753.7|7747.7|7753|7747|1
1654168690000|2022-06-02 11:18:10|7754|7748|7753|7747|7754|7748|7753|7747|12
1654168700000|2022-06-02 11:18:20|7752.7|7746.7|7752.4|7746.4|7752.7|7746.7|7752.4|7746.4|0
1654168710000|2022-06-02 11:18:30|7752.2|7746.2|7752|7746|7752.2|7746.2|7752|7746|2
1654168730000|2022-06-02 11:18:50|7751.2|7745.2|7751.5|7745.5|7751.5|7745.5|7751.2|7745.2|1
1654168750000|2022-06-02 11:19:10|7751.2|7745.2|7751|7745|7751.5|7745.5|7750.7|7744.7|7
1654168780000|2022-06-02 11:19:40|7750.7|7744.7|7751|7745|7751|7745|7750.7|7744.7|2
1654168790000|2022-06-02 11:19:50|7750.7|7744.7|7752.5|7746.5|7752.5|7746.5|7750.7|7744.7|4
1654168800000|2022-06-02 11:20:00|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|0
1654168840000|2022-06-02 11:20:40|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|0
1654168850000|2022-06-02 11:20:50|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|7753.6|7747.6|0
1654168860000|2022-06-02 11:21:00|||||||||1
1654168870000|2022-06-02 11:21:10|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|7753.4|7747.4|0
1654168900000|2022-06-02 11:21:40|7752.4|7746.4|7752.1|7746.1|7752.4|7746.4|7752.1|7746.1|0
1654168920000|2022-06-02 11:22:00|7751.9|7745.9|7751.6|7745.6|7751.9|7745.9|7751.6|7745.6|0
1654168940000|2022-06-02 11:22:20|7752|7746|7752|7746|7752|7746|7752|7746|1
1654168950000|2022-06-02 11:22:30|7752.3|7746.3|7752.8|7746.8|7753|7747|7752.3|7746.3|0
1654168960000|2022-06-02 11:22:40|7752.5|7746.5|7751.8|7745.8|7752.6|7746.6|7751.8|7745.8|0
1654168980000|2022-06-02 11:23:00|7752.1|7746.1|7752.3|7746.3|7752.3|7746.3|7752.1|7746.1|0
1654168990000|2022-06-02 11:23:10|7752.6|7746.6|7752.6|7746.6|7752.6|7746.6|7752.6|7746.6|0
1654169020000|2022-06-02 11:23:40|7753|7747|7752.3|7746.3|7753|7747|7752.3|7746.3|0
1654169030000|2022-06-02 11:23:50|7753.5|7747.5|7753|7747|7753.5|7747.5|7753|7747|0
1654169040000|2022-06-02 11:24:00|7752.1|7746.1|7752.1|7746.1|7752.1|7746.1|7752.1|7746.1|1
1654169110000|2022-06-02 11:25:10|||||||||1
1654169130000|2022-06-02 11:25:30|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|7752.3|7746.3|0
1654169140000|2022-06-02 11:25:40|7752.6|7746.6|7752.8|7746.8|7753|7747|7752.6|7746.6|2
1654169170000|2022-06-02 11:26:10|7753.7|7747.7|7754|7748|7754.3|7748.3|7753.7|7747.7|4
1654169190000|2022-06-02 11:26:30|7754.3|7748.3|7752.3|7746.3|7754.3|7748.3|7752.3|7746.3|2
1654169200000|2022-06-02 11:26:40|7752.5|7746.5|7752.8|7746.8|7752.8|7746.8|7752.2|7746.2|1
1654169210000|2022-06-02 11:26:50|7753|7747|7752.7|7746.7|7754|7748|7752.7|7746.7|2
1654169220000|2022-06-02 11:27:00|7753|7747|7752.5|7746.5|7753.4|7747.4|7752|7746|4
1654169230000|2022-06-02 11:27:10|7752.7|7746.7|7752.5|7746.5|7752.7|7746.7|7752.5|7746.5|0
1654169240000|2022-06-02 11:27:20|7752.4|7746.4|7752.5|7746.5|7752.7|7746.7|7752|7746|17
1654169250000|2022-06-02 11:27:30|7752.2|7746.2|7750.7|7744.7|7752.2|7746.2|7750.7|7744.7|2
1654169260000|2022-06-02 11:27:40|7751|7745|7752.4|7746.4|7752.4|7746.4|7751|7745|2
1654169280000|2022-06-02 11:28:00|7752.7|7746.7|7752.9|7746.9|7752.9|7746.9|7752.7|7746.7|1
1654169290000|2022-06-02 11:28:10|7752.8|7746.8|7752|7746|7752.8|7746.8|7752|7746|0
1654169310000|2022-06-02 11:28:30|7751.8|7745.8|7751.8|7745.8|7751.8|7745.8|7751.8|7745.8|0
1654169330000|2022-06-02 11:28:50|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|0
1654169340000|2022-06-02 11:29:00|7751.8|7745.8|7751.8|7745.8|7751.8|7745.8|7751.8|7745.8|0
1654169350000|2022-06-02 11:29:10|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|0
1654169360000|2022-06-02 11:29:20|7751.8|7745.8|7752|7746|7752|7746|7751.8|7745.8|0
1654169370000|2022-06-02 11:29:30|7752.7|7746.7|7752.5|7746.5|7752.7|7746.7|7752.5|7746.5|0
1654169380000|2022-06-02 11:29:40|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|0
1654169410000|2022-06-02 11:30:10|7751.7|7745.7|7751.5|7745.5|7752.3|7746.3|7751.5|7745.5|0
1654169490000|2022-06-02 11:31:30|7751.3|7745.3|7751.3|7745.3|7751.3|7745.3|7751.3|7745.3|0
1654169500000|2022-06-02 11:31:40|7751|7745|7751.5|7745.5|7751.5|7745.5|7751|7745|0
1654169510000|2022-06-02 11:31:50|7751.2|7745.2|7751|7745|7751.2|7745.2|7751|7745|0
1654169520000|2022-06-02 11:32:00|7751.3|7745.3|7751.2|7745.2|7751.5|7745.5|7751|7745|1
1654169530000|2022-06-02 11:32:10|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|7751.5|7745.5|0
1654169590000|2022-06-02 11:33:10|7751.8|7745.8|7752.7|7746.7|7752.7|7746.7|7751.2|7745.2|0
1654169600000|2022-06-02 11:33:20|7752.5|7746.5|7753|7747|7753|7747|7752.4|7746.4|0
1654169610000|2022-06-02 11:33:30|7752.4|7746.4|7751.3|7745.3|7752.4|7746.4|7751.3|7745.3|3
1654169620000|2022-06-02 11:33:40|7750.7|7744.7|7752|7746|7752|7746|7750.7|7744.7|0
1654169640000|2022-06-02 11:34:00|7751.7|7745.7|7751.7|7745.7|7751.7|7745.7|7751.5|7745.5|0
1654169650000|2022-06-02 11:34:10|7751.5|7745.5|7752.2|7746.2|7752.2|7746.2|7751.5|7745.5|0
1654169670000|2022-06-02 11:34:30|7753|7747|7753|7747|7753|7747|7753|7747|1
1654169680000|2022-06-02 11:34:40|7752.7|7746.7|7752.7|7746.7|7752.7|7746.7|7752.7|7746.7|0
1654169700000|2022-06-02 11:35:00|7752.4|7746.4|7753|7747|7753|7747|7752.4|7746.4|0
1654169710000|2022-06-02 11:35:10|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|0
1654169720000|2022-06-02 11:35:20|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|0
1654169730000|2022-06-02 11:35:30|7752.9|7746.9|7753.3|7747.3|7753.3|7747.3|7752.9|7746.9|3
1654169750000|2022-06-02 11:35:50|7753.5|7747.5|7753.3|7747.3|7753.5|7747.5|7753.3|7747.3|1
1654169760000|2022-06-02 11:36:00|7753.1|7747.1|7753.8|7747.8|7753.8|7747.8|7753.1|7747.1|2
1654169770000|2022-06-02 11:36:10|7753|7747|7753|7747|7753|7747|7753|7747|1
1654169780000|2022-06-02 11:36:20|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|7753.3|7747.3|0
1654169800000|2022-06-02 11:36:40|7756.5|7750.5|7757.2|7751.2|7757.5|7751.5|7756.5|7750.5|9
1654169810000|2022-06-02 11:36:50|7756.8|7750.8|7754.6|7748.6|7756.8|7750.8|7754.6|7748.6|5
1654169820000|2022-06-02 11:37:00|7755.6|7749.6|7754|7748|7755.6|7749.6|7754|7748|2
1654169830000|2022-06-02 11:37:10|7754.8|7748.8|7755.3|7749.3|7755.3|7749.3|7754.6|7748.6|1
1654169850000|2022-06-02 11:37:30|7755.6|7749.6|7756.8|7750.8|7756.8|7750.8|7755.6|7749.6|1
1654169880000|2022-06-02 11:38:00|7757.2|7751.2|7757.4|7751.4|7757.8|7751.8|7757.1|7751.1|2
1654169890000|2022-06-02 11:38:10|7757.1|7751.1|7755.6|7749.6|7757.1|7751.1|7755.6|7749.6|1
1654169900000|2022-06-02 11:38:20|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|0
1654169910000|2022-06-02 11:38:30|7754.5|7748.5|7753.5|7747.5|7754.5|7748.5|7753.5|7747.5|1
1654169920000|2022-06-02 11:38:40|7753.2|7747.2|7753.9|7747.9|7753.9|7747.9|7752.7|7746.7|2
1654169930000|2022-06-02 11:38:50|7753.7|7747.7|7753.9|7747.9|7753.9|7747.9|7753.7|7747.7|0
1654169940000|2022-06-02 11:39:00|7754.2|7748.2|7753.6|7747.6|7754.2|7748.2|7753.6|7747.6|0
1654169960000|2022-06-02 11:39:20|7754.4|7748.4|7755.4|7749.4|7755.4|7749.4|7754.4|7748.4|1
1654169970000|2022-06-02 11:39:30|||||||||1
1654169980000|2022-06-02 11:39:40|7754.5|7748.5|7754.2|7748.2|7754.5|7748.5|7754.2|7748.2|1
1654169990000|2022-06-02 11:39:50|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|7754.7|7748.7|0
1654170000000|2022-06-02 11:40:00|7755|7749|7756.8|7750.8|7756.8|7750.8|7755|7749|1
1654170010000|2022-06-02 11:40:10|7756.5|7750.5|7758|7752|7758|7752|7756.5|7750.5|0
1654170030000|2022-06-02 11:40:30|7758.6|7752.6|7758.3|7752.3|7758.6|7752.6|7758.3|7752.3|0
1654170040000|2022-06-02 11:40:40|7758.6|7752.6|7759|7753|7759|7753|7758.6|7752.6|1
1654170050000|2022-06-02 11:40:50|||||||||4
1654170060000|2022-06-02 11:41:00|7758.8|7752.8|7758.3|7752.3|7758.8|7752.8|7758|7752|2
1654170070000|2022-06-02 11:41:10|7758|7752|7758|7752|7758|7752|7758|7752|0
1654170080000|2022-06-02 11:41:20|7758.1|7752.1|7759.1|7753.1|7759.1|7753.1|7758.1|7752.1|1
1654170110000|2022-06-02 11:41:50|7759.6|7753.6|7758.6|7752.6|7759.6|7753.6|7758.1|7752.1|0
1654170200000|2022-06-02 11:43:20|||||||||3
1654170220000|2022-06-02 11:43:40|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|1
1654170240000|2022-06-02 11:44:00|7759.3|7753.3|7759.8|7753.8|7759.8|7753.8|7759.3|7753.3|1
1654170250000|2022-06-02 11:44:10|7759.5|7753.5|7758.7|7752.7|7759.5|7753.5|7758.7|7752.7|6
1654170260000|2022-06-02 11:44:20|7765.3|7759.3|7765.5|7759.5|7765.8|7759.8|7765.3|7759.3|16
1654170270000|2022-06-02 11:44:30|7765.8|7759.8|7766.1|7760.1|7766.3|7760.3|7765.8|7759.8|2
1654170290000|2022-06-02 11:44:50|7765.7|7759.7|7766.9|7760.9|7766.9|7760.9|7765.4|7759.4|4
1654170300000|2022-06-02 11:45:00|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7767.2|7761.2|7
1654170310000|2022-06-02 11:45:10|7765.9|7759.9|7766.8|7760.8|7766.8|7760.8|7764.9|7758.9|2
1654170320000|2022-06-02 11:45:20|7766.5|7760.5|7764.4|7758.4|7766.5|7760.5|7764.4|7758.4|0
1654170330000|2022-06-02 11:45:30|7764.2|7758.2|7762.2|7756.2|7764.4|7758.4|7762.2|7756.2|0
1654170340000|2022-06-02 11:45:40|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|7762.2|7756.2|0
1654170350000|2022-06-02 11:45:50|7762.6|7756.6|7763.6|7757.6|7763.6|7757.6|7762.6|7756.6|5
1654170360000|2022-06-02 11:46:00|7763.1|7757.1|7762.7|7756.7|7763.1|7757.1|7761.9|7755.9|1
1654170370000|2022-06-02 11:46:10|7762.9|7756.9|7763.2|7757.2|7763.2|7757.2|7762.4|7756.4|0
1654170380000|2022-06-02 11:46:20|7762.9|7756.9|7762.7|7756.7|7762.9|7756.9|7762.7|7756.7|0
1654170390000|2022-06-02 11:46:30|7763|7757|7762.7|7756.7|7763|7757|7762.7|7756.7|0
1654170400000|2022-06-02 11:46:40|7763|7757|7762.7|7756.7|7763.2|7757.2|7762.7|7756.7|0
1654170410000|2022-06-02 11:46:50|7759.2|7753.2|7758.8|7752.8|7759.5|7753.5|7758.8|7752.8|1
1654170420000|2022-06-02 11:47:00|7758.6|7752.6|7758.6|7752.6|7758.6|7752.6|7758.6|7752.6|0
1654170430000|2022-06-02 11:47:10|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|7758.4|7752.4|0
1654170440000|2022-06-02 11:47:20|7758.6|7752.6|7759.1|7753.1|7759.1|7753.1|7758.6|7752.6|1
1654170450000|2022-06-02 11:47:30|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|0
1654170460000|2022-06-02 11:47:40|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|7759.1|7753.1|0
1654170470000|2022-06-02 11:47:50|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|0
1654170480000|2022-06-02 11:48:00|7758.6|7752.6|7758.4|7752.4|7758.6|7752.6|7758.4|7752.4|0
1654170490000|2022-06-02 11:48:10|7757.6|7751.6|7757.8|7751.8|7757.8|7751.8|7757.4|7751.4|0
1654170500000|2022-06-02 11:48:20|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|0
1654170510000|2022-06-02 11:48:30|7757.9|7751.9|7757.8|7751.8|7757.9|7751.9|7757.4|7751.4|0
1654170540000|2022-06-02 11:49:00|7758|7752|7758.3|7752.3|7758.3|7752.3|7758|7752|0
1654170550000|2022-06-02 11:49:10|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|3
1654170560000|2022-06-02 11:49:20|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|7758.3|7752.3|0
1654170580000|2022-06-02 11:49:40|7758.1|7752.1|7758.3|7752.3|7758.3|7752.3|7758.1|7752.1|0
1654170590000|2022-06-02 11:49:50|7758.1|7752.1|7758.3|7752.3|7758.3|7752.3|7758.1|7752.1|0
1654170640000|2022-06-02 11:50:40|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|7758.5|7752.5|0
1654170650000|2022-06-02 11:50:50|7758.7|7752.7|7758.5|7752.5|7758.7|7752.7|7758.5|7752.5|0
1654170660000|2022-06-02 11:51:00|7759|7753|7759.8|7753.8|7759.8|7753.8|7759|7753|1
1654170670000|2022-06-02 11:51:10|7760|7754|7760.2|7754.2|7760.2|7754.2|7760|7754|1
1654170690000|2022-06-02 11:51:30|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|7760.8|7754.8|0
1654170710000|2022-06-02 11:51:50|7761|7755|7762.4|7756.4|7763.5|7757.5|7760|7754|18
1654170720000|2022-06-02 11:52:00|7762.1|7756.1|7764.9|7758.9|7765.2|7759.2|7762.1|7756.1|2
1654170730000|2022-06-02 11:52:10|7764.1|7758.1|7770.2|7764.2|7770.8|7764.8|7763.8|7757.8|17
1654170740000|2022-06-02 11:52:20|7771.5|7765.5|7769|7763|7771.5|7765.5|7769|7763|5
1654170750000|2022-06-02 11:52:30|7768.6|7762.6|7768.8|7762.8|7770.3|7764.3|7768.1|7762.1|11
1654170760000|2022-06-02 11:52:40|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|11
1654170770000|2022-06-02 11:52:50|7770.4|7764.4|7773.3|7767.3|7773.3|7767.3|7770.4|7764.4|16
1654170780000|2022-06-02 11:53:00|7772.7|7766.7|7772.8|7766.8|7773.7|7767.7|7772.6|7766.6|12
1654170790000|2022-06-02 11:53:10|7773.4|7767.4|7771.7|7765.7|7773.4|7767.4|7771.7|7765.7|2
1654170800000|2022-06-02 11:53:20|7772.3|7766.3|7773|7767|7773|7767|7771.3|7765.3|17
1654170810000|2022-06-02 11:53:30|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1654170820000|2022-06-02 11:53:40|7773.8|7767.8|7773|7767|7773.8|7767.8|7773|7767|0
1654170830000|2022-06-02 11:53:50|7773.2|7767.2|7773.7|7767.7|7774|7768|7773.2|7767.2|7
1654170840000|2022-06-02 11:54:00|7773.2|7767.2|7774|7768|7774.2|7768.2|7773.2|7767.2|2
1654170850000|2022-06-02 11:54:10|7773.7|7767.7|7771.5|7765.5|7773.7|7767.7|7771|7765|1
1654170860000|2022-06-02 11:54:20|7771|7765|7770.2|7764.2|7771|7765|7770.2|7764.2|0
1654170870000|2022-06-02 11:54:30|||||||||1
1654170930000|2022-06-02 11:55:30|7769.7|7763.7|7767.6|7761.6|7769.7|7763.7|7767.6|7761.6|1
1654170950000|2022-06-02 11:55:50|7767.8|7761.8|7768|7762|7768|7762|7767.8|7761.8|0
1654170960000|2022-06-02 11:56:00|7767.8|7761.8|7767.8|7761.8|7768|7762|7767.8|7761.8|0
1654170970000|2022-06-02 11:56:10|7768|7762|7768|7762|7768|7762|7768|7762|0
1654171000000|2022-06-02 11:56:40|7767.8|7761.8|7767.1|7761.1|7767.8|7761.8|7767.1|7761.1|1
1654171010000|2022-06-02 11:56:50|7766.9|7760.9|7766.9|7760.9|7766.9|7760.9|7766.9|7760.9|1
1654171020000|2022-06-02 11:57:00|7768.9|7762.9|7772.5|7766.5|7772.5|7766.5|7768.9|7762.9|8
1654171030000|2022-06-02 11:57:10|7773.1|7767.1|7772.5|7766.5|7774.5|7768.5|7772.5|7766.5|7
1654171040000|2022-06-02 11:57:20|7773|7767|7773.3|7767.3|7773.3|7767.3|7773|7767|0
1654171060000|2022-06-02 11:57:40|7773|7767|7772.8|7766.8|7773.1|7767.1|7772.8|7766.8|0
1654171070000|2022-06-02 11:57:50|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1654171080000|2022-06-02 11:58:00|7772.5|7766.5|7771.7|7765.7|7772.5|7766.5|7771.7|7765.7|1
1654171090000|2022-06-02 11:58:10|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|0
1654171100000|2022-06-02 11:58:20|7772.2|7766.2|7775.9|7769.9|7776.3|7770.3|7772.2|7766.2|2
1654171110000|2022-06-02 11:58:30|7774.7|7768.7|7776.4|7770.4|7777.7|7771.7|7774.7|7768.7|12
1654171120000|2022-06-02 11:58:40|7778|7772|7777|7771|7778|7772|7777|7771|1
1654171130000|2022-06-02 11:58:50|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|1
1654171140000|2022-06-02 11:59:00|7777|7771|7778.4|7772.4|7778.4|7772.4|7776.4|7770.4|5
1654171150000|2022-06-02 11:59:10|7778.7|7772.7|7778.9|7772.9|7778.9|7772.9|7778.7|7772.7|0
1654171160000|2022-06-02 11:59:20|7779.1|7773.1|7782|7776|7782|7776|7779.1|7773.1|1
1654171170000|2022-06-02 11:59:30|7782.2|7776.2|7781.4|7775.4|7783|7777|7781.2|7775.2|3
1654171180000|2022-06-02 11:59:40|7782|7776|7782|7776|7783.1|7777.1|7780.5|7774.5|8
1654171190000|2022-06-02 11:59:50|7781.7|7775.7|7781|7775|7781.8|7775.8|7780.7|7774.7|0
1654171200000|2022-06-02 12:00:00|7781.3|7775.3|7780.8|7774.8|7781.3|7775.3|7780.3|7774.3|2
1654171210000|2022-06-02 12:00:10|7780.6|7774.6|7779.7|7773.7|7780.9|7774.9|7779.7|7773.7|4
1654171220000|2022-06-02 12:00:20|7780|7774|7780|7774|7780|7774|7780|7774|0
1654171230000|2022-06-02 12:00:30|7780.2|7774.2|7779.5|7773.5|7780.3|7774.3|7779.5|7773.5|0
1654171240000|2022-06-02 12:00:40|7779.2|7773.2|7778.3|7772.3|7779.2|7773.2|7778.3|7772.3|0
1654171250000|2022-06-02 12:00:50|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1654171260000|2022-06-02 12:01:00|7778.3|7772.3|7778.3|7772.3|7779.3|7773.3|7777.8|7771.8|1
1654171270000|2022-06-02 12:01:10|7778|7772|7777.5|7771.5|7778|7772|7776.9|7770.9|0
1654171280000|2022-06-02 12:01:20|7777.3|7771.3|7777|7771|7777.3|7771.3|7777|7771|0
1654171290000|2022-06-02 12:01:30|7775|7769|7780.5|7774.5|7780.8|7774.8|7775|7769|20
1654171300000|2022-06-02 12:01:40|7781.1|7775.1|7779.4|7773.4|7781.1|7775.1|7779.4|7773.4|9
1654171310000|2022-06-02 12:01:50|7781|7775|7775.6|7769.6|7781|7775|7775|7769|17
1654171320000|2022-06-02 12:02:00|7775.7|7769.7|7775.8|7769.8|7775.8|7769.8|7774.8|7768.8|4
1654171330000|2022-06-02 12:02:10|7776.1|7770.1|7777.8|7771.8|7777.8|7771.8|7776.1|7770.1|3
1654171340000|2022-06-02 12:02:20|7777.4|7771.4|7776.9|7770.9|7777.4|7771.4|7776.4|7770.4|9
1654171350000|2022-06-02 12:02:30|7777.6|7771.6|7776.8|7770.8|7777.9|7771.9|7776.3|7770.3|0
1654171360000|2022-06-02 12:02:40|7777.3|7771.3|7776.8|7770.8|7777.4|7771.4|7776.8|7770.8|1
1654171370000|2022-06-02 12:02:50|7776.6|7770.6|7775.9|7769.9|7776.6|7770.6|7775.9|7769.9|0
1654171380000|2022-06-02 12:03:00|7776.3|7770.3|7776.4|7770.4|7776.4|7770.4|7776.3|7770.3|0
1654171400000|2022-06-02 12:03:20|7776.8|7770.8|7780.6|7774.6|7780.6|7774.6|7776.8|7770.8|4
1654171410000|2022-06-02 12:03:30|7780.8|7774.8|7781.3|7775.3|7782.4|7776.4|7780.6|7774.6|1
1654171420000|2022-06-02 12:03:40|7780.6|7774.6|7779.3|7773.3|7780.9|7774.9|7779.3|7773.3|0
1654171430000|2022-06-02 12:03:50|7779.7|7773.7|7783.2|7777.2|7783.2|7777.2|7779.7|7773.7|1
1654171440000|2022-06-02 12:04:00|7782.6|7776.6|7783.1|7777.1|7783.4|7777.4|7782.6|7776.6|0
1654171450000|2022-06-02 12:04:10|7784.7|7778.7|7785.6|7779.6|7786|7780|7783.6|7777.6|6
1654171460000|2022-06-02 12:04:20|7785.9|7779.9|7786.7|7780.7|7786.9|7780.9|7785.9|7779.9|4
1654171470000|2022-06-02 12:04:30|7787.7|7781.7|7787.9|7781.9|7787.9|7781.9|7786.6|7780.6|3
1654171480000|2022-06-02 12:04:40|7788.4|7782.4|7785.9|7779.9|7789.7|7783.7|7785.9|7779.9|7
1654171490000|2022-06-02 12:04:50|7784.9|7778.9|7784.6|7778.6|7784.9|7778.9|7784.6|7778.6|0
1654171500000|2022-06-02 12:05:00|7784.9|7778.9|7787.7|7781.7|7787.9|7781.9|7783.1|7777.1|26
1654171510000|2022-06-02 12:05:10|7787.9|7781.9|7787.7|7781.7|7788.2|7782.2|7787.1|7781.1|1
1654171520000|2022-06-02 12:05:20|7788.2|7782.2|7790|7784|7790.2|7784.2|7788.2|7782.2|3
1654171530000|2022-06-02 12:05:30|7789.7|7783.7|7789.2|7783.2|7789.7|7783.7|7788.5|7782.5|2
1654171540000|2022-06-02 12:05:40|7788.9|7782.9|7789.2|7783.2|7789.2|7783.2|7788.7|7782.7|0
1654171550000|2022-06-02 12:05:50|7789|7783|7788.2|7782.2|7789.5|7783.5|7788.2|7782.2|1
1654171560000|2022-06-02 12:06:00|7787.9|7781.9|7790.3|7784.3|7790.6|7784.6|7786.4|7780.4|25
1654171570000|2022-06-02 12:06:10|7790.1|7784.1|7788.3|7782.3|7790.1|7784.1|7788.3|7782.3|10
1654171580000|2022-06-02 12:06:20|||||||||1
1654171590000|2022-06-02 12:06:30|7788.7|7782.7|7789|7783|7789|7783|7788.7|7782.7|1
1654171610000|2022-06-02 12:06:50|7788.8|7782.8|7789.5|7783.5|7789.5|7783.5|7788.8|7782.8|0
1654171620000|2022-06-02 12:07:00|7789.3|7783.3|7791.3|7785.3|7791.3|7785.3|7789.3|7783.3|3
1654171630000|2022-06-02 12:07:10|7791|7785|7791|7785|7791|7785|7791|7785|2
1654171640000|2022-06-02 12:07:20|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|0
1654171650000|2022-06-02 12:07:30|7791.1|7785.1|7788.6|7782.6|7791.1|7785.1|7788.6|7782.6|1
1654171660000|2022-06-02 12:07:40|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|1
1654171670000|2022-06-02 12:07:50|7789.9|7783.9|7791.3|7785.3|7791.3|7785.3|7789.9|7783.9|1
1654171680000|2022-06-02 12:08:00|7791.1|7785.1|7791.6|7785.6|7791.6|7785.6|7790.9|7784.9|2
1654171700000|2022-06-02 12:08:20|7792.1|7786.1|7797.3|7791.3|7797.5|7791.5|7792|7786|14
1654171710000|2022-06-02 12:08:30|7797|7791|7797.1|7791.1|7798.6|7792.6|7796.5|7790.5|9
1654171720000|2022-06-02 12:08:40|7797.3|7791.3|7799|7793|7801|7795|7797.3|7791.3|2
1654171730000|2022-06-02 12:08:50|7799.2|7793.2|7805.8|7799.8|7806.6|7800.6|7799.2|7793.2|75
1654171740000|2022-06-02 12:09:00|7805.4|7799.4|7804.8|7798.8|7805.4|7799.4|7804.3|7798.3|3
1654171750000|2022-06-02 12:09:10|7804.4|7798.4|7807|7801|7807.2|7801.2|7802.4|7796.4|7
1654171760000|2022-06-02 12:09:20|7806.7|7800.7|7803.7|7797.7|7806.7|7800.7|7803.7|7797.7|4
1654171770000|2022-06-02 12:09:30|7803.2|7797.2|7804.7|7798.7|7804.7|7798.7|7803.2|7797.2|1
1654171780000|2022-06-02 12:09:40|7804.9|7798.9|7804.7|7798.7|7805.2|7799.2|7804.7|7798.7|0
1654171800000|2022-06-02 12:10:00|7805|7799|7805.2|7799.2|7805.7|7799.7|7805|7799|4
1654171810000|2022-06-02 12:10:10|7806.4|7800.4|7807.5|7801.5|7809.5|7803.5|7806.4|7800.4|24
1654171820000|2022-06-02 12:10:20|7807|7801|7807.7|7801.7|7809|7803|7806.4|7800.4|11
1654171830000|2022-06-02 12:10:30|7807.9|7801.9|7802.3|7796.3|7808.2|7802.2|7802.3|7796.3|6
1654171840000|2022-06-02 12:10:40|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7801.6|7795.6|0
1654171850000|2022-06-02 12:10:50|7801.9|7795.9|7801.4|7795.4|7801.9|7795.9|7801.4|7795.4|1
1654171860000|2022-06-02 12:11:00|7801.8|7795.8|7801.9|7795.9|7803|7797|7801.8|7795.8|6
1654171870000|2022-06-02 12:11:10|7802.1|7796.1|7801.1|7795.1|7802.3|7796.3|7801.1|7795.1|1
1654171880000|2022-06-02 12:11:20|7801.7|7795.7|7801.4|7795.4|7802.1|7796.1|7801.4|7795.4|0
1654171890000|2022-06-02 12:11:30|7801.7|7795.7|7796.1|7790.1|7801.7|7795.7|7795.6|7789.6|3
1654171900000|2022-06-02 12:11:40|7795.9|7789.9|7793.6|7787.6|7795.9|7789.9|7792.6|7786.6|3
1654171910000|2022-06-02 12:11:50|7793.8|7787.8|7793.4|7787.4|7793.8|7787.8|7792.4|7786.4|1
1654171920000|2022-06-02 12:12:00|7794|7788|7795.5|7789.5|7795.5|7789.5|7793.4|7787.4|7
1654171930000|2022-06-02 12:12:10|7796|7790|7801.5|7795.5|7802.5|7796.5|7796|7790|3
1654171940000|2022-06-02 12:12:20|7801.3|7795.3|7801|7795|7801.8|7795.8|7801|7795|0
1654171950000|2022-06-02 12:12:30|7800.1|7794.1|7798|7792|7800.1|7794.1|7796.8|7790.8|1
1654171960000|2022-06-02 12:12:40|7797.8|7791.8|7798|7792|7798|7792|7797.8|7791.8|0
1654171970000|2022-06-02 12:12:50|7798.3|7792.3|7799.5|7793.5|7799.8|7793.8|7798.3|7792.3|0
1654171980000|2022-06-02 12:13:00|7798|7792|7800|7794|7800|7794|7795.8|7789.8|3
1654171990000|2022-06-02 12:13:10|7800.2|7794.2|7796|7790|7800.2|7794.2|7796|7790|6
1654172000000|2022-06-02 12:13:20|7796.2|7790.2|7797|7791|7797.3|7791.3|7796.2|7790.2|0
1654172010000|2022-06-02 12:13:30|7797.3|7791.3|7797.7|7791.7|7799|7793|7797.3|7791.3|2
1654172020000|2022-06-02 12:13:40|7797.9|7791.9|7796.1|7790.1|7797.9|7791.9|7795.8|7789.8|5
1654172030000|2022-06-02 12:13:50|7796.3|7790.3|7796.9|7790.9|7797.1|7791.1|7795.9|7789.9|1
1654172040000|2022-06-02 12:14:00|7797.4|7791.4|7801.9|7795.9|7801.9|7795.9|7797.1|7791.1|5
1654172050000|2022-06-02 12:14:10|7801.6|7795.6|7799|7789|7801.6|7795.6|7797.2|7789|1
1654172060000|2022-06-02 12:14:20|7799.5|7793|7799.8|7793.8|7801.6|7793.8|7797.5|7789|1
1654172070000|2022-06-02 12:14:30|7799.3|7793.3|7805.1|7795.1|7805.1|7796.1|7798.8|7792.8|3
1654172080000|2022-06-02 12:14:40|7807.8|7792.8|7809.2|7794.2|7809.2|7794.2|7807.8|7792.8|0
1654172090000|2022-06-02 12:14:50|7806.3|7800.3|7808.8|7802.8|7808.8|7802.8|7806.3|7800.3|0
1654172100000|2022-06-02 12:15:00|7809|7803|7809.9|7803.9|7811.3|7803.9|7807.7|7797.7|5
1654172110000|2022-06-02 12:15:10|7810.4|7804.4|7810.7|7804.7|7810.7|7804.7|7809.9|7803.9|2
1654172120000|2022-06-02 12:15:20|7810.2|7804.2|7808.2|7802.2|7810.7|7804.7|7808.2|7802.2|1
1654172130000|2022-06-02 12:15:30|7807.9|7801.9|7807.7|7801.7|7808.2|7802.2|7807.7|7801.7|0
1654172140000|2022-06-02 12:15:40|7808.2|7802.2|7807.9|7801.9|7808.2|7802.2|7807.9|7801.9|2
1654172150000|2022-06-02 12:15:50|7808.7|7802.7|7806.1|7800.1|7808.7|7802.7|7805.6|7799.6|3
1654172160000|2022-06-02 12:16:00|7805.9|7799.9|7805.9|7799.9|7806.5|7800.5|7805.9|7799.9|3
1654172170000|2022-06-02 12:16:10|7805.6|7799.6|7800.9|7794.9|7805.6|7799.6|7800.7|7794.7|4
1654172180000|2022-06-02 12:16:20|7800.7|7794.7|7798.4|7792.4|7800.7|7794.7|7798.4|7792.4|0
1654172190000|2022-06-02 12:16:30|7798.7|7792.7|7802.4|7796.4|7802.4|7796.4|7798.7|7792.7|0
1654172210000|2022-06-02 12:16:50|7802.7|7796.7|7801|7795|7802.7|7796.7|7800.7|7794.7|3
1654172220000|2022-06-02 12:17:00|7802|7796|7800.7|7794.7|7802.3|7796.3|7800.7|7794.7|3
1654172230000|2022-06-02 12:17:10|7801|7795|7800.7|7794.7|7801|7795|7800.7|7794.7|0
1654172240000|2022-06-02 12:17:20|7801|7795|7801.3|7795.3|7802.4|7796.4|7800.5|7794.5|2
1654172250000|2022-06-02 12:17:30|7801.6|7795.6|7803.6|7797.6|7803.9|7797.9|7801.6|7795.6|0
1654172260000|2022-06-02 12:17:40|7803.9|7797.9|7800.1|7794.1|7803.9|7797.9|7800.1|7794.1|1
1654172270000|2022-06-02 12:17:50|7797.6|7791.6|7797.4|7791.4|7800.4|7794.4|7796.9|7790.9|8
1654172280000|2022-06-02 12:18:00|7797.6|7791.6|7803.2|7797.2|7803.2|7797.2|7797.6|7791.6|3
1654172290000|2022-06-02 12:18:10|7803.7|7797.7|7800.2|7794.2|7804.6|7798.6|7797.9|7791.9|10
1654172300000|2022-06-02 12:18:20|7801.4|7795.4|7801.2|7795.2|7801.7|7795.7|7801.2|7795.2|4
1654172310000|2022-06-02 12:18:30|7801.5|7795.5|7799.7|7793.7|7801.5|7795.5|7799.5|7793.5|0
1654172320000|2022-06-02 12:18:40|7799.8|7793.8|7798.8|7792.8|7799.8|7793.8|7798.8|7792.8|0
1654172330000|2022-06-02 12:18:50|7798|7792|7798|7792|7798|7792|7798|7792|0
1654172340000|2022-06-02 12:19:00|7797.7|7791.7|7795.3|7789.3|7797.8|7791.8|7795.3|7789.3|3
1654172350000|2022-06-02 12:19:10|7794.3|7788.3|7795.4|7789.4|7795.6|7789.6|7794.3|7788.3|1
1654172360000|2022-06-02 12:19:20|7795.6|7789.6|7795.9|7789.9|7796.2|7790.2|7795.6|7789.6|0
1654172370000|2022-06-02 12:19:30|7796.1|7790.1|7795.6|7789.6|7796.1|7790.1|7794.8|7788.8|0
1654172380000|2022-06-02 12:19:40|7795.9|7789.9|7794.6|7788.6|7796.1|7790.1|7794.6|7788.6|0
1654172390000|2022-06-02 12:19:50|7793.9|7787.9|7795.4|7789.4|7795.6|7789.6|7792.8|7786.8|3
1654172400000|2022-06-02 12:20:00|7794.6|7788.6|7795.9|7789.9|7796.4|7790.4|7794.6|7788.6|0
1654172410000|2022-06-02 12:20:10|7795.6|7789.6|7794.6|7788.6|7796.1|7790.1|7794.6|7788.6|1
1654172420000|2022-06-02 12:20:20|7794.2|7788.2|7793.2|7787.2|7794.8|7788.8|7793.2|7787.2|1
1654172430000|2022-06-02 12:20:30|7793.8|7787.8|7794|7788|7794|7788|7793.8|7787.8|0
1654172440000|2022-06-02 12:20:40|||||||||1
1654172450000|2022-06-02 12:20:50|7795.3|7789.3|7796.4|7790.4|7796.4|7790.4|7795.3|7789.3|3
1654172460000|2022-06-02 12:21:00|7794.9|7788.9|7798.6|7792.6|7798.6|7792.6|7794.9|7788.9|2
1654172470000|2022-06-02 12:21:10|7799.8|7793.8|7799.2|7793.2|7799.8|7793.8|7798.5|7792.5|1
1654172480000|2022-06-02 12:21:20|7799.5|7793.5|7800|7794|7801|7795|7799.5|7793.5|0
1654172490000|2022-06-02 12:21:30|7799.3|7793.3|7798.3|7792.3|7800|7794|7798.3|7792.3|1
1654172500000|2022-06-02 12:21:40|7798.5|7792.5|7798|7792|7798.5|7792.5|7797.8|7791.8|0
1654172520000|2022-06-02 12:22:00|7798.2|7792.2|7796.5|7790.5|7798.2|7792.2|7796.5|7790.5|2
1654172530000|2022-06-02 12:22:10|7797|7791|7798.2|7792.2|7799.5|7793.5|7797|7791|1
1654172540000|2022-06-02 12:22:20|7799|7793|7798|7792|7799|7793|7798|7792|0
1654172550000|2022-06-02 12:22:30|7798.5|7792.5|7798.5|7792.5|7798.5|7792.5|7798.5|7792.5|0
1654172560000|2022-06-02 12:22:40|7798.7|7792.7|7797.1|7791.1|7799.5|7793.5|7796.8|7790.8|4
1654172570000|2022-06-02 12:22:50|7796.8|7790.8|7797.1|7791.1|7797.1|7791.1|7796.8|7790.8|0
1654172580000|2022-06-02 12:23:00|7797.6|7791.6|7798|7792|7798|7792|7797.3|7791.3|1
1654172590000|2022-06-02 12:23:10|7798.3|7792.3|7797.5|7791.5|7799.3|7793.3|7797.5|7791.5|4
1654172610000|2022-06-02 12:23:30|7797.8|7791.8|7797.3|7791.3|7797.8|7791.8|7797.3|7791.3|0
1654172620000|2022-06-02 12:23:40|7796.6|7790.6|7796.6|7790.6|7796.9|7790.9|7796.6|7790.6|2
1654172630000|2022-06-02 12:23:50|7796.9|7790.9|7797|7791|7797.3|7791.3|7796.6|7790.6|1
1654172640000|2022-06-02 12:24:00|7797.9|7791.9|7796.8|7790.8|7797.9|7791.9|7796.8|7790.8|0
1654172660000|2022-06-02 12:24:20|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|0
1654172680000|2022-06-02 12:24:40|7796.9|7790.9|7798.5|7792.5|7798.5|7792.5|7796.6|7790.6|5
1654172690000|2022-06-02 12:24:50|7799|7793|7799|7793|7799|7793|7799|7793|0
1654172700000|2022-06-02 12:25:00|7799.5|7793.5|7802.6|7796.6|7802.6|7796.6|7799.5|7793.5|8
1654172710000|2022-06-02 12:25:10|7802.8|7796.8|7802.1|7796.1|7803.1|7797.1|7802.1|7796.1|4
1654172720000|2022-06-02 12:25:20|7802.4|7796.4|7802.6|7796.6|7802.6|7796.6|7802.4|7796.4|0
1654172740000|2022-06-02 12:25:40|7801.1|7795.1|7799.1|7793.1|7801.1|7795.1|7799.1|7793.1|4
1654172750000|2022-06-02 12:25:50|7799.4|7793.4|7799.6|7793.6|7800.9|7794.9|7799.4|7793.4|0
1654172760000|2022-06-02 12:26:00|7800.9|7794.9|7800.6|7794.6|7800.9|7794.9|7799.6|7793.6|1
1654172770000|2022-06-02 12:26:10|7800.9|7794.9|7798.4|7792.4|7800.9|7794.9|7798.4|7792.4|12
1654172780000|2022-06-02 12:26:20|7798.5|7792.5|7798.2|7792.2|7799|7793|7798.2|7792.2|0
1654172790000|2022-06-02 12:26:30|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|0
1654172800000|2022-06-02 12:26:40|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|2
1654172820000|2022-06-02 12:27:00|7797.6|7791.6|7799.3|7793.3|7800.5|7794.5|7797.6|7791.6|10
1654172830000|2022-06-02 12:27:10|7799.5|7793.5|7800.1|7794.1|7800.1|7794.1|7799.5|7793.5|0
1654172840000|2022-06-02 12:27:20|7800.3|7794.3|7799.8|7793.8|7800.8|7794.8|7799.3|7793.3|1
1654172850000|2022-06-02 12:27:30|7800|7794|7800.5|7794.5|7800.5|7794.5|7799.7|7793.7|0
1654172860000|2022-06-02 12:27:40|7800|7794|7800.2|7794.2|7800.2|7794.2|7800|7794|0
1654172870000|2022-06-02 12:27:50|7800.5|7794.5|7800.8|7794.8|7800.8|7794.8|7800.5|7794.5|0
1654172880000|2022-06-02 12:28:00|7800.3|7794.3|7800.3|7794.3|7800.8|7794.8|7799.5|7793.5|1
1654172890000|2022-06-02 12:28:10|7800.5|7794.5|7800.3|7794.3|7800.8|7794.8|7800.3|7794.3|0
1654172900000|2022-06-02 12:28:20|7800.1|7794.1|7801.2|7795.2|7801.7|7795.7|7799.8|7793.8|2
1654172910000|2022-06-02 12:28:30|||||||||1
1654172920000|2022-06-02 12:28:40|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|7800.4|7794.4|0
1654172930000|2022-06-02 12:28:50|7800|7794|7799.8|7793.8|7800.2|7794.2|7799.5|7793.5|3
1654172940000|2022-06-02 12:29:00|7800|7794|7799.1|7793.1|7800|7794|7799.1|7793.1|1
1654172950000|2022-06-02 12:29:10|7798.9|7792.9|7799.1|7793.1|7799.1|7793.1|7798.9|7792.9|0
1654172970000|2022-06-02 12:29:30|7798.8|7792.8|7798.7|7792.7|7798.8|7792.8|7798.5|7792.5|0
1654172980000|2022-06-02 12:29:40|7799.1|7793.1|7800.1|7794.1|7800.1|7794.1|7799.1|7793.1|1
1654173000000|2022-06-02 12:30:00|7801|7795|7801|7795|7801|7795|7801|7795|0
1654173010000|2022-06-02 12:30:10|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|0
1654173020000|2022-06-02 12:30:20|7801|7795|7801|7795|7801|7795|7801|7795|2
1654173040000|2022-06-02 12:30:40|7801.2|7795.2|7800.8|7794.8|7801.5|7795.5|7800.8|7794.8|2
1654173050000|2022-06-02 12:30:50|7800.2|7794.2|7798.1|7792.1|7800.8|7794.8|7798.1|7792.1|2
1654173060000|2022-06-02 12:31:00|7798.3|7792.3|7799.3|7793.3|7799.8|7793.8|7798.3|7792.3|2
1654173070000|2022-06-02 12:31:10|7799.1|7793.1|7799.8|7793.8|7800.1|7794.1|7798.9|7792.9|1
1654173090000|2022-06-02 12:31:30|7800.4|7794.4|7800.8|7794.8|7801.1|7795.1|7800.4|7794.4|0
1654173100000|2022-06-02 12:31:40|7801.7|7795.7|7801.9|7795.9|7801.9|7795.9|7801.7|7795.7|2
1654173110000|2022-06-02 12:31:50|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1654173120000|2022-06-02 12:32:00|7802.7|7796.7|7806.8|7800.8|7806.8|7800.8|7802.7|7796.7|8
1654173130000|2022-06-02 12:32:10|7807|7801|7807.7|7801.7|7807.7|7801.7|7807|7801|1
1654173140000|2022-06-02 12:32:20|7806|7800|7804.8|7798.8|7806|7800|7804.8|7798.8|2
1654173160000|2022-06-02 12:32:40|7805.8|7799.8|7813|7807|7813|7807|7805.8|7799.8|14
1654173170000|2022-06-02 12:32:50|7813.2|7807.2|7816.5|7810.5|7817|7811|7813.2|7807.2|9
1654173180000|2022-06-02 12:33:00|7816|7810|7816|7810|7816|7810|7816|7810|2
1654173190000|2022-06-02 12:33:10|7815.7|7809.7|7812.5|7806.5|7815.7|7809.7|7811.7|7805.7|6
1654173200000|2022-06-02 12:33:20|7813.1|7807.1|7812.3|7806.3|7813.1|7807.1|7811.4|7805.4|2
1654173210000|2022-06-02 12:33:30|7812|7806|7812.2|7806.2|7812.8|7806.8|7812|7806|0
1654173220000|2022-06-02 12:33:40|7812.5|7806.5|7813.8|7807.8|7813.8|7807.8|7812.5|7806.5|0
1654173230000|2022-06-02 12:33:50|7813.2|7807.2|7815.4|7809.4|7816.9|7810.9|7813.2|7807.2|6
1654173240000|2022-06-02 12:34:00|7815.1|7809.1|7814.1|7808.1|7815.4|7809.4|7814.1|7808.1|0
1654173250000|2022-06-02 12:34:10|7814.3|7808.3|7815.1|7809.1|7815.1|7809.1|7814.3|7808.3|3
1654173260000|2022-06-02 12:34:20|7815.4|7809.4|7815.4|7809.4|7816.4|7810.4|7815.1|7809.1|2
1654173270000|2022-06-02 12:34:30|7815.1|7809.1|7812.8|7806.8|7815.4|7809.4|7811.6|7805.6|3
1654173280000|2022-06-02 12:34:40|7813.3|7807.3|7811.9|7805.9|7813.3|7807.3|7810.9|7804.9|1
1654173290000|2022-06-02 12:34:50|7814.4|7808.4|7816.5|7810.5|7817.1|7811.1|7814.4|7808.4|17
1654173300000|2022-06-02 12:35:00|7817.5|7811.5|7815.5|7809.5|7817.5|7811.5|7815.5|7809.5|4
1654173310000|2022-06-02 12:35:10|7815.7|7809.7|7816.5|7810.5|7816.5|7810.5|7815.7|7809.7|1
1654173320000|2022-06-02 12:35:20|7816.7|7810.7|7817.5|7811.5|7817.6|7811.6|7816.5|7810.5|1
1654173330000|2022-06-02 12:35:30|7817.7|7811.7|7818|7812|7819|7813|7817.7|7811.7|2
1654173340000|2022-06-02 12:35:40|7818.3|7812.3|7818.5|7812.5|7818.5|7812.5|7817.5|7811.5|0
1654173360000|2022-06-02 12:36:00|7818.7|7812.7|7819.5|7813.5|7820|7814|7818.3|7812.3|3
1654173370000|2022-06-02 12:36:10|7820.5|7814.5|7821.4|7815.4|7822|7816|7820.5|7814.5|19
1654173380000|2022-06-02 12:36:20|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|6
1654173390000|2022-06-02 12:36:30|7821.4|7815.4|7822|7816|7822|7816|7821.4|7815.4|10
1654173400000|2022-06-02 12:36:40|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|34
1654173410000|2022-06-02 12:36:50|7822|7816|7822|7816|7822|7816|7822|7816|5
1654173420000|2022-06-02 12:37:00|7821.4|7815.4|7821.4|7815.4|7821.4|7815.4|7821.4|7815.4|9
1654173430000|2022-06-02 12:37:10|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|7821.7|7815.7|4
1654173440000|2022-06-02 12:37:20|7821.4|7815.4|7822|7816|7822|7816|7821.4|7815.4|24
1654173450000|2022-06-02 12:37:30|||||||||10
1654173460000|2022-06-02 12:37:40|7822.6|7816.6|7822.6|7816.6|7822.6|7816.6|7822.6|7816.6|0
1654173470000|2022-06-02 12:37:50|||||||||5
1654173480000|2022-06-02 12:38:00|||||||||13
1654173500000|2022-06-02 12:38:20|7830.6|7824.6|7830.3|7824.3|7831.1|7825.1|7830.1|7824.1|181
1654173510000|2022-06-02 12:38:30|7830.5|7824.5|7831.6|7825.6|7831.6|7825.6|7830.5|7824.5|4
1654173520000|2022-06-02 12:38:40|7831.3|7825.3|7831.1|7825.1|7831.3|7825.3|7831.1|7825.1|1
1654173530000|2022-06-02 12:38:50|7829.6|7823.6|7827.3|7821.3|7829.6|7823.6|7827.3|7821.3|5
1654173540000|2022-06-02 12:39:00|7827.6|7821.6|7828.1|7822.1|7828.1|7822.1|7827.3|7821.3|0
1654173550000|2022-06-02 12:39:10|7828.3|7822.3|7828.6|7822.6|7828.6|7822.6|7828.3|7822.3|0
1654173560000|2022-06-02 12:39:20|7829.8|7823.8|7829.1|7823.1|7830.1|7824.1|7829.1|7823.1|5
1654173570000|2022-06-02 12:39:30|7829.6|7823.6|7829.1|7823.1|7829.6|7823.6|7829.1|7823.1|4
1654173580000|2022-06-02 12:39:40|7828.4|7822.4|7826.6|7820.6|7828.4|7822.4|7825.8|7819.8|6
1654173590000|2022-06-02 12:39:50|7826.3|7820.3|7824.9|7818.9|7826.3|7820.3|7824.9|7818.9|1
1654173600000|2022-06-02 12:40:00|7824.7|7818.7|7824.4|7818.4|7824.7|7818.7|7824.4|7818.4|0
1654173610000|2022-06-02 12:40:10|7825.4|7819.4|7828.6|7822.6|7828.6|7822.6|7825.4|7819.4|6
1654173620000|2022-06-02 12:40:20|7829.2|7823.2|7838.4|7832.4|7838.4|7832.4|7829.2|7823.2|51
1654173630000|2022-06-02 12:40:30|7838.2|7832.2|7840.9|7834.9|7840.9|7834.9|7838.2|7832.2|6
1654173640000|2022-06-02 12:40:40|7841.1|7835.1|7843.8|7837.8|7843.8|7837.8|7841.1|7835.1|3
1654173650000|2022-06-02 12:40:50|7843.3|7837.3|7843.1|7837.1|7843.3|7837.3|7842.8|7836.8|0
1654173660000|2022-06-02 12:41:00|7842.5|7836.5|7840.5|7834.5|7842.5|7836.5|7840|7834|14
1654173670000|2022-06-02 12:41:10|7840.8|7834.8|7840.5|7834.5|7841.3|7835.3|7840.5|7834.5|24
1654173690000|2022-06-02 12:41:30|7844|7838|7843.4|7837.4|7844.5|7838.5|7843.4|7837.4|3
1654173700000|2022-06-02 12:41:40|7844|7838|7832.5|7826.5|7844|7838|7832.2|7826.2|77
1654173710000|2022-06-02 12:41:50|7832|7826|7826.4|7820.4|7832|7826|7826.4|7820.4|4
1654173720000|2022-06-02 12:42:00|7827.6|7821.6|7827.1|7821.1|7827.6|7821.6|7827.1|7821.1|2
1654173730000|2022-06-02 12:42:10|7826.5|7820.5|7827|7821|7827.1|7821.1|7824.6|7818.6|4
1654173740000|2022-06-02 12:42:20|7827.6|7821.6|7825.3|7819.3|7827.6|7821.6|7825.3|7819.3|4
1654173750000|2022-06-02 12:42:30|7825.1|7819.1|7822.8|7816.8|7825.1|7819.1|7822.3|7816.3|10
1654173760000|2022-06-02 12:42:40|7822.7|7816.7|7822.7|7816.7|7824.2|7818.2|7822.7|7816.7|7
1654173770000|2022-06-02 12:42:50|7822.5|7816.5|7821.5|7815.5|7822.5|7816.5|7821.1|7815.1|11
1654173780000|2022-06-02 12:43:00|7821.3|7815.3|7821|7815|7821.6|7815.6|7821|7815|0
1654173790000|2022-06-02 12:43:10|7820.8|7814.8|7823|7817|7824.5|7818.5|7820.8|7814.8|5
1654173800000|2022-06-02 12:43:20|7822.7|7816.7|7823.6|7817.6|7823.6|7817.6|7822.7|7816.7|0
1654173810000|2022-06-02 12:43:30|7823|7817|7823.2|7817.2|7823.2|7817.2|7822.7|7816.7|2
1654173820000|2022-06-02 12:43:40|7821.5|7815.5|7821.5|7815.5|7822.2|7816.2|7821.5|7815.5|4
1654173830000|2022-06-02 12:43:50|7821.3|7815.3|7820.2|7814.2|7821.5|7815.5|7820.2|7814.2|5
1654173840000|2022-06-02 12:44:00|7820.4|7814.4|7821.3|7815.3|7823.3|7817.3|7820.4|7814.4|9
1654173850000|2022-06-02 12:44:10|7821.6|7815.6|7825|7819|7825|7819|7820|7814|1
1654173860000|2022-06-02 12:44:20|7824.1|7818.1|7827.5|7821.5|7828|7822|7824.1|7816.5|1
1654173870000|2022-06-02 12:44:30|7827.7|7821.7|7832.6|7826.6|7832.6|7826.6|7827.5|7821.5|1
1654173880000|2022-06-02 12:44:40|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|0
1654173890000|2022-06-02 12:44:50|7832.5|7826.5|7832.3|7826.3|7832.8|7826.8|7832.3|7826.3|0
1654176600000|2022-06-02 13:30:00|7853.8|7847.8|7852.2|7846.2|7858.3|7852.3|7850.3|7844.3|390
1654176610000|2022-06-02 13:30:10|7852.5|7846.5|7847.5|7841.5|7852.7|7846.7|7841.7|7835.7|31
1654176620000|2022-06-02 13:30:20|7847.7|7841.7|7841.6|7835.6|7848.5|7842.5|7841.6|7835.6|54
1654176630000|2022-06-02 13:30:30|7843.3|7837.3|7832.8|7826.8|7843.3|7837.3|7829.1|7823.1|54
1654176640000|2022-06-02 13:30:40|7832.5|7826.5|7822.2|7816.2|7833|7827|7822.1|7816.1|39
1654176650000|2022-06-02 13:30:50|7822.5|7816.5|7827.2|7821.2|7827.9|7821.9|7822.5|7816.5|26
1654176660000|2022-06-02 13:31:00|7826.9|7820.9|7836.7|7830.7|7836.7|7830.7|7826.9|7820.9|30
1654176670000|2022-06-02 13:31:10|7837|7831|7841.3|7835.3|7843.2|7837.2|7837|7831|26
1654176680000|2022-06-02 13:31:20|7841.9|7835.9|7845.1|7839.1|7852.2|7846.2|7841.9|7835.9|22
1654176690000|2022-06-02 13:31:30|7845.6|7839.6|7850.3|7844.3|7851|7845|7844.6|7838.6|17
1654176700000|2022-06-02 13:31:40|7851.5|7845.5|7854.7|7848.7|7855.9|7849.9|7848|7842|39
1654176710000|2022-06-02 13:31:50|7854.9|7848.9|7863.4|7857.4|7863.4|7857.4|7854.7|7848.7|54
1654176720000|2022-06-02 13:32:00|7863.2|7857.2|7870|7864|7870.3|7864.3|7863.1|7857.1|108
1654176730000|2022-06-02 13:32:10|7871|7865|7873.2|7867.2|7882.2|7876.2|7871|7865|54
1654176740000|2022-06-02 13:32:20|7873.7|7867.7|7871.9|7865.9|7874.8|7868.8|7870|7864|26
1654176750000|2022-06-02 13:32:30|7872.7|7866.7|7873.7|7867.7|7873.7|7867.7|7868.5|7862.5|29
1654176760000|2022-06-02 13:32:40|7873.5|7867.5|7875.5|7869.5|7877.6|7871.6|7873.5|7867.5|15
1654176770000|2022-06-02 13:32:50|7875.3|7869.3|7876.2|7870.2|7878.6|7872.6|7875.3|7869.3|26
1654176780000|2022-06-02 13:33:00|7876.5|7870.5|7880.9|7874.9|7882.6|7876.6|7876.5|7870.5|45
1654176790000|2022-06-02 13:33:10|7881.4|7875.4|7890.6|7884.6|7894.8|7888.8|7881.4|7875.4|69
1654176800000|2022-06-02 13:33:20|7892.4|7886.4|7887.8|7881.8|7893.9|7887.9|7885.2|7879.2|67
1654176810000|2022-06-02 13:33:30|7888.3|7882.3|7889.6|7883.6|7889.6|7883.6|7884.7|7878.7|46
1654176820000|2022-06-02 13:33:40|7890.1|7884.1|7889.8|7883.8|7892.2|7886.2|7887.1|7881.1|38
1654176830000|2022-06-02 13:33:50|7890.2|7884.2|7883.2|7877.2|7890.2|7884.2|7881.4|7875.4|10
1654176840000|2022-06-02 13:34:00|7883.9|7877.9|7889.4|7883.4|7889.6|7883.6|7882.9|7876.9|38
1654176850000|2022-06-02 13:34:10|7892.2|7886.2|7892.2|7886.2|7900.3|7894.3|7892|7886|22
1654176860000|2022-06-02 13:34:20|7892|7886|7895.7|7889.7|7896.9|7890.9|7892|7886|32
1654176870000|2022-06-02 13:34:30|7895.4|7889.4|7894.7|7888.7|7895.9|7889.9|7894.5|7888.5|9
1654176880000|2022-06-02 13:34:40|7894.2|7888.2|7891.4|7885.4|7895.7|7889.7|7889.5|7883.5|24
1654176890000|2022-06-02 13:34:50|7892.6|7886.6|7894.2|7888.2|7894.2|7888.2|7890|7884|53
1654176900000|2022-06-02 13:35:00|7894.5|7888.5|7906.9|7900.9|7909.4|7903.4|7894.2|7888.2|69
1654176910000|2022-06-02 13:35:10|7907.2|7901.2|7909|7903|7910.4|7904.4|7906.2|7900.2|47
1654176920000|2022-06-02 13:35:20|7908.7|7902.7|7917.9|7911.9|7919.3|7913.3|7908.7|7902.7|55
1654176930000|2022-06-02 13:35:30|7916.9|7910.9|7910.2|7904.2|7918.1|7912.1|7909.5|7903.5|72
1654176940000|2022-06-02 13:35:40|7909.7|7903.7|7909.8|7903.8|7910.6|7904.6|7908.5|7902.5|19
1654176950000|2022-06-02 13:35:50|7910.3|7904.3|7897.6|7891.6|7910.8|7904.8|7896.1|7890.1|37
1654176960000|2022-06-02 13:36:00|7898.7|7892.7|7904.2|7898.2|7907.8|7901.8|7898.3|7892.3|60
1654176970000|2022-06-02 13:36:10|7906.1|7900.1|7919.2|7913.2|7919.2|7913.2|7905.2|7899.2|37
1654176980000|2022-06-02 13:36:20|7917.7|7911.7|7927.3|7921.3|7928.1|7922.1|7917.7|7911.7|58
1654176990000|2022-06-02 13:36:30|7927.8|7921.8|7927.9|7921.9|7929.5|7923.5|7926.3|7920.3|30
1654177000000|2022-06-02 13:36:40|7927|7921|7923.9|7917.9|7927|7921|7923|7917|17
1654177010000|2022-06-02 13:36:50|7924.1|7918.1|7928.5|7922.5|7928.5|7922.5|7923.2|7917.2|24
1654177020000|2022-06-02 13:37:00|7928.1|7922.1|7942|7936|7945.7|7939.7|7927|7921|74
1654177030000|2022-06-02 13:37:10|7942.2|7936.2|7943.7|7937.7|7944.2|7938.2|7941.7|7935.7|38
1654177040000|2022-06-02 13:37:20|7943.5|7937.5|7934.1|7928.1|7943.7|7937.7|7934.1|7928.1|35
1654177050000|2022-06-02 13:37:30|7933.9|7927.9|7928.4|7922.4|7933.9|7927.9|7928.1|7922.1|18
1654177060000|2022-06-02 13:37:40|7928.1|7922.1|7917|7911|7928.4|7922.4|7917|7911|18
1654177070000|2022-06-02 13:37:50|7916.7|7910.7|7910.3|7904.3|7918.3|7912.3|7908.5|7902.5|31
1654177080000|2022-06-02 13:38:00|7910.6|7904.6|7923.5|7917.5|7924.2|7918.2|7910.6|7904.6|14
1654177090000|2022-06-02 13:38:10|7923.8|7917.8|7914.5|7908.5|7923.8|7917.8|7914.2|7908.2|23
1654177100000|2022-06-02 13:38:20|7915.3|7909.3|7917.2|7911.2|7919.1|7913.1|7915.3|7909.3|29
1654177110000|2022-06-02 13:38:30|7916.8|7910.8|7920.7|7914.7|7920.7|7914.7|7916.8|7910.8|28
1654177120000|2022-06-02 13:38:40|7920.5|7914.5|7920.2|7914.2|7924.1|7918.1|7918.1|7912.1|35
1654177130000|2022-06-02 13:38:50|7920.1|7914.1|7920.8|7914.8|7921.9|7915.9|7919.4|7913.4|56
1654177140000|2022-06-02 13:39:00|7921|7915|7934.1|7928.1|7936.6|7930.6|7920.3|7914.3|34
1654177150000|2022-06-02 13:39:10|7933.9|7927.9|7932.1|7926.1|7935.5|7929.5|7931.1|7925.1|21
1654177160000|2022-06-02 13:39:20|7932.3|7926.3|7928.7|7922.7|7936.3|7930.3|7928.7|7922.7|13
1654177170000|2022-06-02 13:39:30|7928.4|7922.4|7926|7920|7931.1|7925.1|7926|7920|18
1654177180000|2022-06-02 13:39:40|7926.2|7920.2|7930.4|7924.4|7931.4|7925.4|7926.2|7920.2|20
1654177190000|2022-06-02 13:39:50|7930.9|7924.9|7935.4|7929.4|7935.4|7929.4|7930.9|7924.9|48
1654177200000|2022-06-02 13:40:00|7934.4|7928.4|7932.2|7926.2|7939.8|7933.8|7931.9|7925.9|119
1654177210000|2022-06-02 13:40:10|7932.5|7926.5|7933.2|7927.2|7936|7930|7931.9|7925.9|14
1654177220000|2022-06-02 13:40:20|7933|7927|7935.6|7929.6|7935.8|7929.8|7931.2|7925.2|20
1654177230000|2022-06-02 13:40:30|7935.8|7929.8|7932.2|7926.2|7937.4|7931.4|7931.5|7925.5|39
1654177240000|2022-06-02 13:40:40|7932.7|7926.7|7923.2|7917.2|7933.2|7927.2|7922.5|7916.5|18
1654177250000|2022-06-02 13:40:50|7923.5|7917.5|7923.7|7917.7|7924|7918|7918|7912|12
1654177260000|2022-06-02 13:41:00|7923.9|7917.9|7925|7919|7926.8|7920.8|7923|7917|21
1654177270000|2022-06-02 13:41:10|7925.3|7919.3|7916.8|7910.8|7925.3|7919.3|7916.8|7910.8|74
1654177280000|2022-06-02 13:41:20|7917|7911|7911.1|7905.1|7917.3|7911.3|7909.1|7903.1|24
1654177290000|2022-06-02 13:41:30|7910.3|7904.3|7908.2|7902.2|7910.3|7904.3|7908.2|7902.2|15
1654177300000|2022-06-02 13:41:40|7907.9|7901.9|7905.6|7899.6|7908.3|7902.3|7903.6|7897.6|34
1654177310000|2022-06-02 13:41:50|7905.4|7899.4|7898.8|7892.8|7910.5|7904.5|7898.8|7892.8|38
1654177320000|2022-06-02 13:42:00|7900.3|7894.3|7897.3|7891.3|7900.3|7894.3|7896.9|7890.9|44
1654177330000|2022-06-02 13:42:10|7897.6|7891.6|7898.3|7892.3|7900.7|7894.7|7896.9|7890.9|30
1654177340000|2022-06-02 13:42:20|7899.5|7893.5|7907.4|7901.4|7907.6|7901.6|7899.5|7893.5|33
1654177350000|2022-06-02 13:42:30|7907.1|7901.1|7907.2|7901.2|7908.2|7902.2|7905.9|7899.9|22
1654177360000|2022-06-02 13:42:40|7907.5|7901.5|7906.1|7900.1|7908.2|7902.2|7905.6|7899.6|14
1654177370000|2022-06-02 13:42:50|7906.3|7900.3|7907.1|7901.1|7907.6|7901.6|7906.3|7900.3|11
1654177380000|2022-06-02 13:43:00|7907.6|7901.6|7902.4|7896.4|7907.8|7901.8|7902|7896|35
1654177390000|2022-06-02 13:43:10|7902.2|7896.2|7897.9|7891.9|7903.4|7897.4|7897.3|7891.3|20
1654177400000|2022-06-02 13:43:20|7898.3|7892.3|7905.2|7899.2|7905.6|7899.6|7898.3|7892.3|21
1654177410000|2022-06-02 13:43:30|7903.5|7897.5|7901.7|7895.7|7905.2|7899.2|7900.9|7894.9|16
1654177420000|2022-06-02 13:43:40|7901.2|7895.2|7899.8|7893.8|7903|7897|7899.8|7893.8|39
1654177430000|2022-06-02 13:43:50|7899.3|7893.3|7894.3|7888.3|7900.1|7894.1|7893.3|7887.3|21
1654177440000|2022-06-02 13:44:00|7895|7889|7899|7893|7899.6|7893.6|7895|7889|24
1654177450000|2022-06-02 13:44:10|7898.7|7892.7|7896.5|7890.5|7899|7893|7896|7890|5
1654177460000|2022-06-02 13:44:20|7896|7890|7901|7895|7901.2|7895.2|7896|7890|14
1654177470000|2022-06-02 13:44:30|7901.3|7895.3|7899.6|7893.6|7901.7|7895.7|7899.3|7893.3|13
1654177480000|2022-06-02 13:44:40|7900.1|7894.1|7901.3|7895.3|7901.3|7895.3|7897.7|7891.7|10
1654177490000|2022-06-02 13:44:50|7901.8|7895.8|7901.2|7895.2|7901.8|7895.8|7900.5|7894.5|7
1654177500000|2022-06-02 13:45:00|7901|7895|7905.8|7899.8|7906|7900|7900.7|7894.7|57
1654177510000|2022-06-02 13:45:10|7906.5|7900.5|7895.5|7889.5|7910.1|7904.1|7895.2|7889.2|37
1654177520000|2022-06-02 13:45:20|7895.2|7889.2|7893.2|7887.2|7896.5|7890.5|7893.2|7887.2|16
1654177530000|2022-06-02 13:45:30|7892.5|7886.5|7891.2|7885.2|7894.9|7888.9|7891.2|7885.2|23
1654177540000|2022-06-02 13:45:40|7891.4|7885.4|7888|7882|7891.4|7885.4|7887.7|7881.7|83
1654177550000|2022-06-02 13:45:50|7888.7|7882.7|7894.3|7888.3|7895|7889|7888.3|7882.3|20
1654177560000|2022-06-02 13:46:00|7895|7889|7897|7891|7897.2|7891.2|7894.5|7888.5|12
1654177570000|2022-06-02 13:46:10|7897.5|7891.5|7897.3|7891.3|7897.6|7891.6|7896.3|7890.3|6
1654177580000|2022-06-02 13:46:20|7896.8|7890.8|7894.2|7888.2|7898.2|7892.2|7893.1|7887.1|18
1654177590000|2022-06-02 13:46:30|7893.7|7887.7|7896.4|7890.4|7896.4|7890.4|7893.7|7887.7|14
1654177600000|2022-06-02 13:46:40|7896.1|7890.1|7896.2|7890.2|7897.4|7891.4|7894.3|7888.3|15
1654177610000|2022-06-02 13:46:50|7896.7|7890.7|7895.5|7889.5|7896.7|7890.7|7894.2|7888.2|14
1654177620000|2022-06-02 13:47:00|7895.7|7889.7|7904.8|7898.8|7904.8|7898.8|7895.5|7889.5|36
1654177630000|2022-06-02 13:47:10|7906.2|7900.2|7904.8|7898.8|7908|7902|7904.5|7898.5|10
1654177640000|2022-06-02 13:47:20|7907.8|7901.8|7904.1|7898.1|7907.8|7901.8|7902.8|7896.8|18
1654177650000|2022-06-02 13:47:30|7905.6|7899.6|7904.3|7898.3|7905.9|7899.9|7903.5|7897.5|39
1654177660000|2022-06-02 13:47:40|7904.5|7898.5|7910.1|7904.1|7911|7905|7904.2|7898.2|18
1654177670000|2022-06-02 13:47:50|7909.8|7903.8|7907.8|7901.8|7910.1|7904.1|7907.3|7901.3|32
1654177680000|2022-06-02 13:48:00|7907.6|7901.6|7910|7904|7910.5|7904.5|7906.8|7900.8|35
1654177690000|2022-06-02 13:48:10|7910.4|7904.4|7910.3|7904.3|7910.8|7904.8|7909.1|7903.1|16
1654177700000|2022-06-02 13:48:20|7910.6|7904.6|7914.8|7908.8|7915|7909|7910.6|7904.6|13
1654177710000|2022-06-02 13:48:30|7914.6|7908.6|7913.1|7907.1|7915.8|7909.8|7912.8|7906.8|21
1654177720000|2022-06-02 13:48:40|7913.3|7907.3|7914.4|7908.4|7914.4|7908.4|7912.3|7906.3|18
1654177730000|2022-06-02 13:48:50|7915.9|7909.9|7916.2|7910.2|7917.5|7911.5|7915.9|7909.9|39
1654177740000|2022-06-02 13:49:00|7916.7|7910.7|7917.2|7911.2|7917.5|7911.5|7915.5|7909.5|64
1654177750000|2022-06-02 13:49:10|7917.5|7911.5|7928.7|7922.7|7929|7923|7917.5|7911.5|20
1654177760000|2022-06-02 13:49:20|7929|7923|7922.6|7916.6|7930.1|7924.1|7922.6|7916.6|34
1654177770000|2022-06-02 13:49:30|7923.1|7917.1|7922.4|7916.4|7924.8|7918.8|7922.1|7916.1|20
1654177780000|2022-06-02 13:49:40|7921.9|7915.9|7926.3|7920.3|7927.3|7921.3|7920.9|7914.9|32
1654177790000|2022-06-02 13:49:50|7925.3|7919.3|7927.8|7921.8|7927.8|7921.8|7925.3|7919.3|8
1654177800000|2022-06-02 13:50:00|7927.2|7921.2|7928.9|7922.9|7928.9|7922.9|7926.7|7920.7|12
1654177810000|2022-06-02 13:50:10|7929.1|7923.1|7926.2|7920.2|7929.6|7923.6|7924.3|7918.3|47
1654177820000|2022-06-02 13:50:20|7926.5|7920.5|7925.9|7919.9|7926.5|7920.5|7923|7917|45
1654177830000|2022-06-02 13:50:30|7925.4|7919.4|7925.9|7919.9|7926.1|7920.1|7923.1|7917.1|31
1654177840000|2022-06-02 13:50:40|7926.1|7920.1|7924.2|7918.2|7926.4|7920.4|7924.2|7918.2|10
1654177850000|2022-06-02 13:50:50|7926.2|7920.2|7924|7918|7926.5|7920.5|7923.5|7917.5|11
1654177860000|2022-06-02 13:51:00|7924.2|7918.2|7927.9|7921.9|7929.5|7923.5|7924.2|7918.2|34
1654177870000|2022-06-02 13:51:10|7927.6|7921.6|7927.8|7921.8|7928.1|7922.1|7924.4|7918.4|17
1654177880000|2022-06-02 13:51:20|7928.1|7922.1|7930|7924|7930.2|7924.2|7928.1|7922.1|12
1654177890000|2022-06-02 13:51:30|7929.2|7923.2|7930.7|7924.7|7930.7|7924.7|7928.1|7922.1|19
1654177900000|2022-06-02 13:51:40|7929.2|7923.2|7928.8|7922.8|7929.2|7923.2|7928.8|7922.8|8
1654177910000|2022-06-02 13:51:50|7928.4|7922.4|7927.7|7921.7|7928.4|7922.4|7926.3|7920.3|14
1654177920000|2022-06-02 13:52:00|7927.4|7921.4|7926.6|7920.6|7927.4|7921.4|7925.8|7919.8|10
1654177930000|2022-06-02 13:52:10|7926.4|7920.4|7928.3|7922.3|7928.3|7922.3|7926.4|7920.4|3
1654177940000|2022-06-02 13:52:20|7928|7922|7927.5|7921.5|7928.8|7922.8|7927.5|7921.5|5
1654177950000|2022-06-02 13:52:30|7927.8|7921.8|7929.2|7923.2|7929.2|7923.2|7927.2|7921.2|14
1654177960000|2022-06-02 13:52:40|7928|7922|7929.5|7923.5|7929.5|7923.5|7927.5|7921.5|6
1654177970000|2022-06-02 13:52:50|7929.2|7923.2|7929.2|7923.2|7929.5|7923.5|7928.7|7922.7|3
1654177980000|2022-06-02 13:53:00|7929.5|7923.5|7929.7|7923.7|7929.7|7923.7|7929.2|7923.2|14
1654177990000|2022-06-02 13:53:10|7929.2|7923.2|7925.1|7919.1|7929.2|7923.2|7925.1|7919.1|16
1654178000000|2022-06-02 13:53:20|7925.2|7919.2|7914|7908|7925.2|7919.2|7914|7908|40
1654178010000|2022-06-02 13:53:30|7913.7|7907.7|7913.8|7907.8|7914.3|7908.3|7912.2|7906.2|14
1654178020000|2022-06-02 13:53:40|7914.1|7908.1|7915.1|7909.1|7916.9|7910.9|7914.1|7908.1|7
1654178030000|2022-06-02 13:53:50|7915.6|7909.6|7912.6|7906.6|7915.6|7909.6|7912.6|7906.6|17
1654178040000|2022-06-02 13:54:00|7912.3|7906.3|7915.9|7909.9|7915.9|7909.9|7912.3|7906.3|26
1654178050000|2022-06-02 13:54:10|7915.6|7909.6|7914.5|7908.5|7918.9|7912.9|7914.5|7908.5|37
1654178060000|2022-06-02 13:54:20|7913.4|7907.4|7913.4|7907.4|7913.9|7907.9|7912.9|7906.9|9
1654178070000|2022-06-02 13:54:30|7914.3|7908.3|7913.2|7907.2|7914.3|7908.3|7912.4|7906.4|10
1654178080000|2022-06-02 13:54:40|7913|7907|7911.8|7905.8|7913.7|7907.7|7910|7904|43
1654178090000|2022-06-02 13:54:50|7911.5|7905.5|7910.5|7904.5|7911.5|7905.5|7907|7901|43
1654178100000|2022-06-02 13:55:00|7911.5|7905.5|7919.8|7913.8|7920.2|7914.2|7911.2|7905.2|20
1654178110000|2022-06-02 13:55:10|7920.2|7914.2|7920.3|7914.3|7920.3|7914.3|7920|7914|2
1654178120000|2022-06-02 13:55:20|7920.5|7914.5|7918|7912|7924.2|7918.2|7917.7|7911.7|15
1654178130000|2022-06-02 13:55:30|7917.7|7911.7|7919.2|7913.2|7919.3|7913.3|7915.7|7909.7|24
1654178140000|2022-06-02 13:55:40|7919.7|7913.7|7919.2|7913.2|7919.8|7913.8|7917.3|7911.3|15
1654178150000|2022-06-02 13:55:50|7918.8|7912.8|7918.8|7912.8|7919.2|7913.2|7918.8|7912.8|5
1654178160000|2022-06-02 13:56:00|7918.7|7912.7|7912.3|7906.3|7918.7|7912.7|7909.7|7903.7|10
1654178170000|2022-06-02 13:56:10|7913.2|7907.2|7923.2|7917.2|7923.3|7917.3|7913.2|7907.2|21
1654178180000|2022-06-02 13:56:20|7923.3|7917.3|7927.1|7921.1|7927.1|7921.1|7923.3|7917.3|11
1654178190000|2022-06-02 13:56:30|7926.8|7920.8|7923.1|7917.1|7927.1|7921.1|7923.1|7917.1|14
1654178200000|2022-06-02 13:56:40|7923.3|7917.3|7923.8|7917.8|7923.8|7917.8|7923.3|7917.3|8
1654178210000|2022-06-02 13:56:50|7924.3|7918.3|7923.8|7917.8|7924.3|7918.3|7922.8|7916.8|12
1654178220000|2022-06-02 13:57:00|7923.6|7917.6|7922.6|7916.6|7923.8|7917.8|7921.1|7915.1|18
1654178230000|2022-06-02 13:57:10|7922.3|7916.3|7925.6|7919.6|7925.6|7919.6|7921.5|7915.5|13
1654178240000|2022-06-02 13:57:20|7926.8|7920.8|7926.1|7920.1|7928.5|7922.5|7925.6|7919.6|7
1654178250000|2022-06-02 13:57:30|7927.6|7921.6|7929.2|7923.2|7929.2|7923.2|7926.8|7920.8|6
1654178260000|2022-06-02 13:57:40|7929.7|7923.7|7923.4|7917.4|7929.9|7923.9|7923.4|7917.4|17
1654178270000|2022-06-02 13:57:50|7923.7|7917.7|7924.4|7918.4|7924.8|7918.8|7923.7|7917.7|2
1654178280000|2022-06-02 13:58:00|7924.6|7918.6|7925.7|7919.7|7925.9|7919.9|7921.8|7915.8|19
1654178290000|2022-06-02 13:58:10|7926.2|7920.2|7926.7|7920.7|7927|7921|7926.2|7920.2|1
1654178300000|2022-06-02 13:58:20|7927|7921|7927|7921|7928.9|7922.9|7927|7921|10
1654178310000|2022-06-02 13:58:30|7924.1|7918.1|7919.5|7913.5|7924.1|7918.1|7919.5|7913.5|10
1654178320000|2022-06-02 13:58:40|7919.8|7913.8|7921|7915|7921.2|7915.2|7919.8|7913.8|2
1654178330000|2022-06-02 13:58:50|7923.7|7917.7|7924.6|7918.6|7926.4|7920.4|7923.7|7917.7|8
1654178340000|2022-06-02 13:59:00|7924.9|7918.9|7929.6|7923.6|7929.6|7923.6|7924.9|7918.9|5
1654178350000|2022-06-02 13:59:10|7929.1|7923.1|7929.6|7923.6|7930.1|7924.1|7929.1|7923.1|15
1654178360000|2022-06-02 13:59:20|7929.9|7923.9|7930.2|7924.2|7930.9|7924.9|7929.7|7923.7|9
1654178370000|2022-06-02 13:59:30|7930.4|7924.4|7930.9|7924.9|7930.9|7924.9|7930.4|7924.4|8
1654178380000|2022-06-02 13:59:40|7932.2|7926.2|7930.2|7924.2|7932.2|7926.2|7929.2|7923.2|17
1654178390000|2022-06-02 13:59:50|7930.7|7924.7|7929.7|7923.7|7930.7|7924.7|7929.4|7923.4|2
1654178400000|2022-06-02 14:00:00|7930.4|7924.4|7932.2|7926.2|7933.4|7927.4|7930.4|7924.4|25
1654178410000|2022-06-02 14:00:10|7932.7|7926.7|7927.7|7921.7|7932.7|7926.7|7927.7|7921.7|18
1654178420000|2022-06-02 14:00:20|7927.9|7921.9|7915.4|7909.4|7928.4|7922.4|7915.4|7909.4|24
1654178430000|2022-06-02 14:00:30|7915.1|7909.1|7913.5|7907.5|7919.4|7913.4|7913.3|7907.3|22
1654178440000|2022-06-02 14:00:40|7915.8|7909.8|7916.3|7910.3|7919.9|7913.9|7915.8|7909.8|12
1654178450000|2022-06-02 14:00:50|7914.7|7908.7|7915.3|7909.3|7915.3|7909.3|7914.7|7908.7|12
1654178460000|2022-06-02 14:01:00|7915.1|7909.1|7915.4|7909.4|7915.5|7909.5|7914.4|7908.4|13
1654178470000|2022-06-02 14:01:10|7915.2|7909.2|7915.7|7909.7|7915.9|7909.9|7915.2|7909.2|4
1654178480000|2022-06-02 14:01:20|7916.5|7910.5|7916.6|7910.6|7916.6|7910.6|7916|7910|1
1654178490000|2022-06-02 14:01:30|7916|7910|7910.1|7904.1|7916|7910|7909.2|7903.2|9
1654178500000|2022-06-02 14:01:40|7909.2|7903.2|7909.8|7903.8|7909.8|7903.8|7907.7|7901.7|10
1654178510000|2022-06-02 14:01:50|7909.6|7903.6|7905.8|7899.8|7909.6|7903.6|7905.8|7899.8|19
1654178520000|2022-06-02 14:02:00|7905.6|7899.6|7908.8|7902.8|7908.8|7902.8|7904.3|7898.3|5
1654178530000|2022-06-02 14:02:10|7909.3|7903.3|7909.5|7903.5|7909.5|7903.5|7908.8|7902.8|2
1654178540000|2022-06-02 14:02:20|7907.3|7901.3|7907.3|7901.3|7907.8|7901.8|7906.4|7900.4|23
1654178550000|2022-06-02 14:02:30|7907.1|7901.1|7907.9|7901.9|7910.4|7904.4|7907.1|7901.1|12
1654178560000|2022-06-02 14:02:40|7908.1|7902.1|7910.3|7904.3|7911.2|7905.2|7908.1|7902.1|9
1654178570000|2022-06-02 14:02:50|7910.6|7904.6|7913.6|7907.6|7913.6|7907.6|7910.6|7904.6|2
1654178580000|2022-06-02 14:03:00|7911.8|7905.8|7911.6|7905.6|7913|7907|7911.6|7905.6|18
1654178590000|2022-06-02 14:03:10|7912.5|7906.5|7906.8|7900.8|7912.8|7906.8|7906.8|7900.8|5
1654178600000|2022-06-02 14:03:20|7907|7901|7907|7901|7907.2|7901.2|7906.8|7900.8|3
1654178610000|2022-06-02 14:03:30|7907.2|7901.2|7908|7902|7908|7902|7907.2|7901.2|13
1654178620000|2022-06-02 14:03:40|7908.2|7902.2|7909.7|7903.7|7910|7904|7908.2|7902.2|12
1654178630000|2022-06-02 14:03:50|7909.9|7903.9|7911.1|7905.1|7911.1|7905.1|7907.6|7901.6|9
1654178640000|2022-06-02 14:04:00|7911.4|7905.4|7917.9|7911.9|7917.9|7911.9|7911.4|7905.4|11
1654178650000|2022-06-02 14:04:10|7918.9|7912.9|7915.4|7909.4|7918.9|7912.9|7915.4|7909.4|11
1654178660000|2022-06-02 14:04:20|7915.8|7909.8|7916.1|7910.1|7916.1|7910.1|7914.4|7908.4|2
1654178670000|2022-06-02 14:04:30|7915.6|7909.6|7914.9|7908.9|7915.6|7909.6|7914.9|7908.9|3
1654178680000|2022-06-02 14:04:40|7912.2|7906.2|7911.1|7905.1|7912.2|7906.2|7909.9|7903.9|11
1654178690000|2022-06-02 14:04:50|7911.9|7905.9|7911.1|7905.1|7912.4|7906.4|7910.9|7904.9|1
1654178700000|2022-06-02 14:05:00|7910.7|7904.7|7911.3|7905.3|7911.7|7905.7|7909.9|7903.9|10
1654178710000|2022-06-02 14:05:10|7911.5|7905.5|7911.5|7905.5|7912.6|7906.6|7911.3|7905.3|3
1654178720000|2022-06-02 14:05:20|7914.2|7908.2|7916.2|7910.2|7916.2|7910.2|7914.2|7908.2|4
1654178730000|2022-06-02 14:05:30|7917.7|7911.7|7914.7|7908.7|7917.7|7911.7|7914.7|7908.7|7
1654178740000|2022-06-02 14:05:40|7915|7909|7915.3|7909.3|7916.3|7910.3|7914.7|7908.7|6
1654178750000|2022-06-02 14:05:50|7915.5|7909.5|7916.3|7910.3|7916.3|7910.3|7915.5|7909.5|0
1654178760000|2022-06-02 14:06:00|7916.1|7910.1|7919.6|7913.6|7919.8|7913.8|7916.1|7910.1|12
1654178770000|2022-06-02 14:06:10|7920.6|7914.6|7918.3|7912.3|7920.6|7914.6|7916.3|7910.3|35
1654178780000|2022-06-02 14:06:20|7919|7913|7918.6|7912.6|7920|7914|7918.6|7912.6|6
1654178790000|2022-06-02 14:06:30|7918.3|7912.3|7921.5|7915.5|7921.8|7915.8|7918.3|7912.3|8
1654178800000|2022-06-02 14:06:40|7921.8|7915.8|7915.6|7909.6|7921.8|7915.8|7915.6|7909.6|14
1654178810000|2022-06-02 14:06:50|7915.4|7909.4|7915.6|7909.6|7916.4|7910.4|7915.4|7909.4|2
1654178820000|2022-06-02 14:07:00|7916.5|7910.5|7915.9|7909.9|7921.1|7915.1|7913.2|7907.2|30
1654178830000|2022-06-02 14:07:10|7916.2|7910.2|7915.5|7909.5|7917.2|7911.2|7915.5|7909.5|6
1654178840000|2022-06-02 14:07:20|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|2
1654178850000|2022-06-02 14:07:30|7919.8|7913.8|7920.1|7914.1|7921|7915|7919.8|7913.8|11
1654178860000|2022-06-02 14:07:40|7920.4|7914.4|7919.1|7913.1|7921.8|7915.8|7919.1|7913.1|14
1654178870000|2022-06-02 14:07:50|7918.8|7912.8|7909.1|7903.1|7919.1|7913.1|7906.9|7900.9|17
1654178880000|2022-06-02 14:08:00|7909.4|7903.4|7911.1|7905.1|7912.8|7906.8|7909.4|7903.4|14
1654178890000|2022-06-02 14:08:10|7911|7905|7911.3|7905.3|7911.8|7905.8|7910.8|7904.8|4
1654178900000|2022-06-02 14:08:20|7911.8|7905.8|7907.8|7901.8|7911.8|7905.8|7907.8|7901.8|8
1654178910000|2022-06-02 14:08:30|7906.4|7900.4|7905.6|7899.6|7908.3|7902.3|7905.6|7899.6|15
1654178920000|2022-06-02 14:08:40|7905.8|7899.8|7904.1|7898.1|7906.3|7900.3|7903.9|7897.9|7
1654178930000|2022-06-02 14:08:50|7903.9|7897.9|7904.6|7898.6|7905.7|7899.7|7903.6|7897.6|4
1654178940000|2022-06-02 14:09:00|7904.9|7898.9|7905.9|7899.9|7905.9|7899.9|7904.4|7898.4|4
1654178960000|2022-06-02 14:09:20|7906.1|7900.1|7909.2|7903.2|7909.2|7903.2|7906.1|7900.1|0
1654178970000|2022-06-02 14:09:30|7909.3|7903.3|7909|7903|7909.3|7903.3|7907|7901|10
1654178980000|2022-06-02 14:09:40|7909.8|7903.8|7912.2|7906.2|7912.5|7906.5|7909.8|7903.8|2
1654178990000|2022-06-02 14:09:50|7913|7907|7914.4|7908.4|7914.4|7908.4|7913|7907|3
1654179000000|2022-06-02 14:10:00|7913.2|7907.2|7913|7907|7914.2|7908.2|7913|7907|12
1654179010000|2022-06-02 14:10:10|7912.9|7906.9|7909.7|7903.7|7912.9|7906.9|7909.7|7903.7|6
1654179020000|2022-06-02 14:10:20|7909.4|7903.4|7913|7907|7913.2|7907.2|7909.4|7903.4|7
1654179030000|2022-06-02 14:10:30|7912.4|7906.4|7912.3|7906.3|7912.8|7906.8|7911.5|7905.5|1
1654179040000|2022-06-02 14:10:40|7912.8|7906.8|7913.3|7907.3|7913.3|7907.3|7912.8|7906.8|4
1654179050000|2022-06-02 14:10:50|7913.5|7907.5|7912.9|7906.9|7913.5|7907.5|7912.9|7906.9|2
1654179060000|2022-06-02 14:11:00|7910.6|7904.6|7911.3|7905.3|7911.3|7905.3|7910.6|7904.6|21
1654179070000|2022-06-02 14:11:10|7911.5|7905.5|7911.5|7905.5|7911.7|7905.7|7911.5|7905.5|13
1654179080000|2022-06-02 14:11:20|7911.8|7905.8|7915|7909|7915|7909|7911.8|7905.8|79
1654179090000|2022-06-02 14:11:30|7915.5|7909.5|7913.9|7907.9|7915.5|7909.5|7913.3|7907.3|6
1654179100000|2022-06-02 14:11:40|7914.3|7908.3|7914.3|7908.3|7914.7|7908.7|7913.1|7907.1|21
1654179110000|2022-06-02 14:11:50|7914.5|7908.5|7914|7908|7915.2|7909.2|7914|7908|8
1654179120000|2022-06-02 14:12:00|7914.3|7908.3|7913.2|7907.2|7915|7909|7913.2|7907.2|12
1654179130000|2022-06-02 14:12:10|7913.4|7907.4|7910.9|7904.9|7913.6|7907.6|7910.9|7904.9|14
1654179140000|2022-06-02 14:12:20|7911.4|7905.4|7912.8|7906.8|7913.1|7907.1|7911.4|7905.4|2
1654179150000|2022-06-02 14:12:30|7913|7907|7913|7907|7913.9|7907.9|7913|7907|7
1654179160000|2022-06-02 14:12:40|7913.2|7907.2|7916.9|7910.9|7917.4|7911.4|7913.2|7907.2|16
1654179170000|2022-06-02 14:12:50|7917.1|7911.1|7922.7|7916.7|7923.7|7917.7|7916.9|7910.9|67
1654179180000|2022-06-02 14:13:00|7923|7917|7924.6|7918.6|7924.9|7918.9|7922.7|7916.7|51
1654179190000|2022-06-02 14:13:10|7924.1|7918.1|7926.3|7920.3|7926.3|7920.3|7923.5|7917.5|35
1654179200000|2022-06-02 14:13:20|7925.9|7919.9|7926.3|7920.3|7926.3|7920.3|7925.1|7919.1|29
1654179210000|2022-06-02 14:13:30|7926|7920|7927.7|7921.7|7929.2|7923.2|7925.8|7919.8|12
1654179220000|2022-06-02 14:13:40|7928.2|7922.2|7928.6|7922.6|7929.8|7923.8|7927.1|7921.1|12
1654179230000|2022-06-02 14:13:50|7928.5|7922.5|7933.7|7927.7|7934.7|7928.7|7928.5|7922.5|22
1654179240000|2022-06-02 14:14:00|7934.2|7928.2|7934.4|7928.4|7935.1|7929.1|7933.2|7927.2|13
1654179250000|2022-06-02 14:14:10|7934.1|7928.1|7926.4|7920.4|7934.1|7928.1|7926.4|7920.4|6
1654179260000|2022-06-02 14:14:20|7927.9|7921.9|7925.4|7919.4|7928.4|7922.4|7925.4|7919.4|12
1654179270000|2022-06-02 14:14:30|7925.2|7919.2|7921.7|7915.7|7927.4|7921.4|7920.4|7914.4|10
1654179280000|2022-06-02 14:14:40|7921.9|7915.9|7922.3|7916.3|7924.4|7918.4|7921.9|7915.9|6
1654179290000|2022-06-02 14:14:50|7922.7|7916.7|7921.7|7915.7|7922.7|7916.7|7921.7|7915.7|3
1654179300000|2022-06-02 14:15:00|7922.3|7916.3|7922.5|7916.5|7922.9|7916.9|7921.7|7915.7|10
1654179310000|2022-06-02 14:15:10|7922.2|7916.2|7926.2|7920.2|7926.2|7920.2|7922.2|7916.2|9
1654179320000|2022-06-02 14:15:20|7926.4|7920.4|7921|7915|7927|7921|7920.4|7914.4|19
1654179330000|2022-06-02 14:15:30|7920.8|7914.8|7920.5|7914.5|7921.3|7915.3|7920|7914|20
1654179340000|2022-06-02 14:15:40|7920.2|7914.2|7922.2|7916.2|7924.6|7918.6|7920.2|7914.2|23
1654179350000|2022-06-02 14:15:50|7922.7|7916.7|7920|7914|7923|7917|7919.5|7913.5|20
1654179360000|2022-06-02 14:16:00|7921|7915|7912.5|7906.5|7921.3|7915.3|7912|7906|24
1654179370000|2022-06-02 14:16:10|7912.3|7906.3|7911|7905|7912.3|7906.3|7911|7905|7
1654179380000|2022-06-02 14:16:20|7910|7904|7909.3|7903.3|7910|7904|7908.5|7902.5|6
1654179390000|2022-06-02 14:16:30|7909|7903|7907|7901|7909|7903|7907|7901|11
1654179400000|2022-06-02 14:16:40|7908|7902|7906.1|7900.1|7908.4|7902.4|7906.1|7900.1|35
1654179410000|2022-06-02 14:16:50|7905.9|7899.9|7905.4|7899.4|7906.6|7900.6|7904.9|7898.9|9
1654179420000|2022-06-02 14:17:00|7905.6|7899.6|7905.5|7899.5|7905.9|7899.9|7904.7|7898.7|16
1654179430000|2022-06-02 14:17:10|7905.3|7899.3|7902|7896|7905.3|7899.3|7902|7896|14
1654179440000|2022-06-02 14:17:20|7902.5|7896.5|7900.3|7894.3|7903.3|7897.3|7900.1|7894.1|49
1654179450000|2022-06-02 14:17:30|7900.1|7894.1|7902.4|7896.4|7902.4|7896.4|7899.9|7893.9|24
1654179460000|2022-06-02 14:17:40|7902.9|7896.9|7903.7|7897.7|7904.9|7898.9|7902.9|7896.9|26
1654179470000|2022-06-02 14:17:50|7903.9|7897.9|7903.5|7897.5|7904.2|7898.2|7903.5|7897.5|6
1654179480000|2022-06-02 14:18:00|7901|7895|7904.5|7898.5|7904.5|7898.5|7901|7895|26
1654179490000|2022-06-02 14:18:10|||||||||5
1654179500000|2022-06-02 14:18:20|7904.7|7898.7|7906.3|7900.3|7907|7901|7904.7|7898.7|7
1654179510000|2022-06-02 14:18:30|7906.5|7900.5|7907.4|7901.4|7907.9|7901.9|7906.5|7900.5|12
1654179520000|2022-06-02 14:18:40|7907.6|7901.6|7907.6|7901.6|7907.8|7901.8|7907.4|7901.4|4
1654179530000|2022-06-02 14:18:50|7907.2|7901.2|7906.9|7900.9|7907.2|7901.2|7905.9|7899.9|10
1654179540000|2022-06-02 14:19:00|7906.7|7900.7|7907.3|7901.3|7908.1|7902.1|7906.7|7900.7|24
1654179550000|2022-06-02 14:19:10|7907.6|7901.6|7906.4|7900.4|7907.6|7901.6|7905.4|7899.4|9
1654179560000|2022-06-02 14:19:20|7906.6|7900.6|7908|7902|7908.3|7902.3|7906.6|7900.6|11
1654179570000|2022-06-02 14:19:30|7907.2|7901.2|7904.4|7898.4|7907.2|7901.2|7904.2|7898.2|6
1654179580000|2022-06-02 14:19:40|7904.2|7898.2|7900.1|7894.1|7904.2|7898.2|7900.1|7894.1|44
1654179590000|2022-06-02 14:19:50|7899.9|7893.9|7899.5|7893.5|7901.4|7895.4|7899.4|7893.4|28
1654179600000|2022-06-02 14:20:00|7899.7|7893.7|7906.9|7900.9|7907.1|7901.1|7899.7|7893.7|21
1654179610000|2022-06-02 14:20:10|7906.7|7900.7|7906.4|7900.4|7906.7|7900.7|7905.2|7899.2|7
1654179620000|2022-06-02 14:20:20|||||||||1
1654179630000|2022-06-02 14:20:30|7906.2|7900.2|7899.5|7893.5|7906.2|7900.2|7899.5|7893.5|24
1654179640000|2022-06-02 14:20:40|7900.8|7894.8|7898.8|7892.8|7901|7895|7898.8|7892.8|6
1654179650000|2022-06-02 14:20:50|7900.2|7894.2|7900.2|7894.2|7900.5|7894.5|7900.2|7894.2|5
1654179660000|2022-06-02 14:21:00|7900.8|7894.8|7901|7895|7903|7897|7900.8|7894.8|10
1654179670000|2022-06-02 14:21:10|7901.5|7895.5|7901.8|7895.8|7901.8|7895.8|7901.5|7895.5|7
1654179680000|2022-06-02 14:21:20|7901.5|7895.5|7901.8|7895.8|7902.3|7896.3|7900.5|7894.5|11
1654179690000|2022-06-02 14:21:30|7904.8|7898.8|7904.3|7898.3|7904.8|7898.8|7904.3|7898.3|1
1654179700000|2022-06-02 14:21:40|7904|7898|7903.8|7897.8|7904|7898|7903.8|7897.8|2
1654179710000|2022-06-02 14:21:50|7905.5|7899.5|7903.7|7897.7|7906|7900|7903.1|7897.1|5
1654179720000|2022-06-02 14:22:00|7903.9|7897.9|7904|7898|7904.5|7898.5|7903.2|7897.2|5
1654179730000|2022-06-02 14:22:10|7904.2|7898.2|7901.9|7895.9|7904.2|7898.2|7901.9|7895.9|4
1654179740000|2022-06-02 14:22:20|7901.7|7895.7|7902.6|7896.6|7902.6|7896.6|7900|7894|12
1654179760000|2022-06-02 14:22:40|7902.2|7896.2|7901.9|7895.9|7902.2|7896.2|7901.9|7895.9|3
1654179770000|2022-06-02 14:22:50|7900.5|7894.5|7899.9|7893.9|7901.9|7895.9|7899.9|7893.9|10
1654179780000|2022-06-02 14:23:00|7900.2|7894.2|7900.5|7894.5|7901.4|7895.4|7900.2|7894.2|5
1654179790000|2022-06-02 14:23:10|7900.2|7894.2|7898.5|7892.5|7900.2|7894.2|7898.3|7892.3|8
1654179800000|2022-06-02 14:23:20|7897.8|7891.8|7894.5|7888.5|7897.8|7891.8|7894|7888|16
1654179810000|2022-06-02 14:23:30|7896.2|7890.2|7893.5|7887.5|7896.2|7890.2|7893.5|7887.5|6
1654179820000|2022-06-02 14:23:40|7893.7|7887.7|7892.5|7886.5|7894|7888|7892.5|7886.5|5
1654179830000|2022-06-02 14:23:50|7892.7|7886.7|7892|7886|7892.7|7886.7|7890|7884|39
1654179840000|2022-06-02 14:24:00|7891.5|7885.5|7892.3|7886.3|7892.5|7886.5|7891|7885|8
1654179850000|2022-06-02 14:24:10|7892.5|7886.5|7891.5|7885.5|7892.5|7886.5|7891.5|7885.5|8
1654179860000|2022-06-02 14:24:20|7893.5|7887.5|7896.5|7890.5|7896.5|7890.5|7893.2|7887.2|7
1654179870000|2022-06-02 14:24:30|7895.9|7889.9|7895|7889|7895.9|7889.9|7894|7888|17
1654179880000|2022-06-02 14:24:40|7894.8|7888.8|7894.2|7888.2|7894.8|7888.8|7893.5|7887.5|6
1654179890000|2022-06-02 14:24:50|7894.5|7888.5|7895.5|7889.5|7895.5|7889.5|7894.5|7888.5|16
1654179900000|2022-06-02 14:25:00|7896.7|7890.7|7894.7|7888.7|7897.5|7891.5|7894|7888|11
1654179910000|2022-06-02 14:25:10|7895|7889|7893.5|7887.5|7895|7889|7893|7887|18
1654179930000|2022-06-02 14:25:30|7893|7887|7894.2|7888.2|7894.7|7888.7|7892.8|7886.8|11
1654179940000|2022-06-02 14:25:40|7894.7|7888.7|7894.2|7888.2|7894.7|7888.7|7894.2|7888.2|5
1654179950000|2022-06-02 14:25:50|7894|7888|7894.8|7888.8|7894.8|7888.8|7894|7888|6
1654179960000|2022-06-02 14:26:00|7895|7889|7895|7889|7895|7889|7893.3|7887.3|10
1654179970000|2022-06-02 14:26:10|7895.2|7889.2|7895.4|7889.4|7895.7|7889.7|7895.2|7889.2|1
1654179980000|2022-06-02 14:26:20|7895.6|7889.6|7894.5|7888.5|7895.9|7889.9|7892.5|7886.5|62
1654179990000|2022-06-02 14:26:30|7894.7|7888.7|7894.7|7888.7|7895|7889|7893.3|7887.3|72
1654180000000|2022-06-02 14:26:40|7894.9|7888.9|7895.2|7889.2|7895.2|7889.2|7894.7|7888.7|3
1654180010000|2022-06-02 14:26:50|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1654180020000|2022-06-02 14:27:00|7895.1|7889.1|7894.1|7888.1|7895.4|7889.4|7894.1|7888.1|8
1654180030000|2022-06-02 14:27:10|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1654180040000|2022-06-02 14:27:20|7894.7|7888.7|7893|7887|7894.7|7888.7|7892.7|7886.7|4
1654180050000|2022-06-02 14:27:30|7892.7|7886.7|7891|7885|7892.7|7886.7|7891|7885|6
1654180060000|2022-06-02 14:27:40|7891.3|7885.3|7890.4|7884.4|7891.3|7885.3|7889.2|7883.2|17
1654180070000|2022-06-02 14:27:50|7890.2|7884.2|7890.5|7884.5|7890.5|7884.5|7890.2|7884.2|1
1654180080000|2022-06-02 14:28:00|7891.3|7885.3|7892|7886|7892|7886|7891|7885|7
1654180090000|2022-06-02 14:28:10|7891.7|7885.7|7890.9|7884.9|7892.3|7886.3|7890.9|7884.9|3
1654180100000|2022-06-02 14:28:20|7891.1|7885.1|7889.6|7883.6|7891.1|7885.1|7888.6|7882.6|14
1654180110000|2022-06-02 14:28:30|7889.9|7883.9|7890.4|7884.4|7890.4|7884.4|7889.1|7883.1|36
1654180120000|2022-06-02 14:28:40|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|7890.1|7884.1|1
1654180130000|2022-06-02 14:28:50|7890.6|7884.6|7888.7|7882.7|7890.6|7884.6|7888.4|7882.4|8
1654180140000|2022-06-02 14:29:00|7889.2|7883.2|7890.1|7884.1|7890.7|7884.7|7889.2|7883.2|8
1654180150000|2022-06-02 14:29:10|7889.7|7883.7|7890.1|7884.1|7891.1|7885.1|7889.7|7883.7|3
1654180160000|2022-06-02 14:29:20|7889.7|7883.7|7888.7|7882.7|7891.1|7885.1|7888.7|7882.7|20
1654180170000|2022-06-02 14:29:30|7888.6|7882.6|7881.3|7875.3|7888.6|7882.6|7879.3|7873.3|42
1654180180000|2022-06-02 14:29:40|7880.5|7874.5|7880.3|7874.3|7882|7876|7879.8|7873.8|4
1654180190000|2022-06-02 14:29:50|7880.5|7874.5|7880.4|7874.4|7881.3|7875.3|7880.4|7874.4|3
1654180200000|2022-06-02 14:30:00|7880|7874|7881.2|7875.2|7881.2|7875.2|7879.7|7873.7|23
1654180210000|2022-06-02 14:30:10|7880.2|7874.2|7878.4|7872.4|7880.7|7874.7|7878|7872|13
1654180220000|2022-06-02 14:30:20|7878|7872|7879.9|7873.9|7880.5|7874.5|7877.5|7871.5|13
1654180230000|2022-06-02 14:30:30|7879.4|7873.4|7880|7874|7880.5|7874.5|7879|7873|8
1654180240000|2022-06-02 14:30:40|7878.8|7872.8|7874.3|7868.3|7878.8|7872.8|7874|7868|9
1654180250000|2022-06-02 14:30:50|7874|7868|7876.5|7870.5|7877|7871|7874|7868|5
1654180260000|2022-06-02 14:31:00|7876.7|7870.7|7875.4|7869.4|7877.1|7871.1|7875.4|7869.4|28
1654180270000|2022-06-02 14:31:10|7876|7870|7876.3|7870.3|7877.3|7871.3|7876|7870|12
1654180280000|2022-06-02 14:31:20|7877.5|7871.5|7877|7871|7877.5|7871.5|7876.5|7870.5|5
1654180290000|2022-06-02 14:31:30|7875.5|7869.5|7875|7869|7875.5|7869.5|7871.5|7865.5|45
1654180300000|2022-06-02 14:31:40|7874.2|7868.2|7873.9|7867.9|7875.7|7869.7|7871.7|7865.7|22
1654180310000|2022-06-02 14:31:50|7874|7868|7872.8|7866.8|7874.4|7868.4|7872.8|7866.8|4
1654180320000|2022-06-02 14:32:00|7872|7866|7871.3|7865.3|7873.3|7867.3|7870.8|7864.8|30
1654180330000|2022-06-02 14:32:10|7870.5|7864.5|7865.2|7859.2|7870.5|7864.5|7865.2|7859.2|35
1654180340000|2022-06-02 14:32:20|7864.8|7858.8|7862.8|7856.8|7866.3|7860.3|7862.8|7856.8|17
1654180350000|2022-06-02 14:32:30|7863|7857|7864.8|7858.8|7864.8|7858.8|7862.8|7856.8|12
1654180360000|2022-06-02 14:32:40|7866.8|7860.8|7867.5|7861.5|7869.2|7863.2|7866.7|7860.7|13
1654180370000|2022-06-02 14:32:50|7866.3|7860.3|7856.6|7850.6|7866.3|7860.3|7856.6|7850.6|56
1654180380000|2022-06-02 14:33:00|7856.4|7850.4|7860.8|7854.8|7860.8|7854.8|7855.3|7849.3|51
1654180390000|2022-06-02 14:33:10|7861.1|7855.1|7862.1|7856.1|7863.1|7857.1|7861.1|7855.1|8
1654180400000|2022-06-02 14:33:20|7863.1|7857.1|7863.4|7857.4|7864.6|7858.6|7862.6|7856.6|13
1654180410000|2022-06-02 14:33:30|7863.7|7857.7|7863.4|7857.4|7863.7|7857.7|7861.9|7855.9|11
1654180420000|2022-06-02 14:33:40|7862.9|7856.9|7863.7|7857.7|7864.4|7858.4|7862.6|7856.6|25
1654180430000|2022-06-02 14:33:50|7862.9|7856.9|7863.2|7857.2|7863.7|7857.7|7862.9|7856.9|18
1654180440000|2022-06-02 14:34:00|7863.7|7857.7|7864|7858|7864.2|7858.2|7862.2|7856.2|35
1654180450000|2022-06-02 14:34:10|7862.7|7856.7|7862.2|7856.2|7863|7857|7862.2|7856.2|15
1654180460000|2022-06-02 14:34:20|7862.5|7856.5|7865.7|7859.7|7866.2|7860.2|7862.5|7856.5|9
1654180470000|2022-06-02 14:34:30|7864.7|7858.7|7865.4|7859.4|7865.4|7859.4|7864.7|7858.7|8
1654180480000|2022-06-02 14:34:40|7865.7|7859.7|7869.7|7863.7|7869.7|7863.7|7864.2|7858.2|8
1654180490000|2022-06-02 14:34:50|7870|7864|7871.7|7865.7|7872|7866|7870|7864|11
1654180500000|2022-06-02 14:35:00|7872.7|7866.7|7872.7|7866.7|7873.4|7867.4|7871.7|7865.7|11
1654180510000|2022-06-02 14:35:10|7872.2|7866.2|7871.7|7865.7|7872.2|7866.2|7871.2|7865.2|15
1654180520000|2022-06-02 14:35:20|7871.4|7865.4|7874.7|7868.7|7875.9|7869.9|7871.4|7865.4|14
1654180530000|2022-06-02 14:35:30|7875.2|7869.2|7876.7|7870.7|7876.7|7870.7|7874.9|7868.9|7
1654180540000|2022-06-02 14:35:40|7876.4|7870.4|7876.7|7870.7|7876.7|7870.7|7876.4|7870.4|0
1654180550000|2022-06-02 14:35:50|7879.9|7873.9|7881.4|7875.4|7881.4|7875.4|7878.9|7872.9|13
1654180560000|2022-06-02 14:36:00|7881.2|7875.2|7876.4|7870.4|7882.3|7876.3|7875.9|7865.5|80
1654180570000|2022-06-02 14:36:10|7876.2|7870.2|7874.8|7868.8|7876.2|7870.2|7872.5|7866.5|12
1654180580000|2022-06-02 14:36:20|7875.5|7869.5|7876.5|7870.5|7876.5|7870.5|7874.8|7868.8|4
1654180590000|2022-06-02 14:36:30|7876.7|7870.7|7876.5|7870.5|7876.7|7870.7|7876.5|7870.5|1
1654180600000|2022-06-02 14:36:40|7877.3|7871.3|7879.3|7873.3|7879.3|7873.3|7877.3|7871.3|2
1654180610000|2022-06-02 14:36:50|7878|7872|7877.5|7871.5|7878.3|7872.3|7877.2|7871.2|10
1654180620000|2022-06-02 14:37:00|7877.8|7871.8|7883|7877|7883|7877|7877.8|7871.8|9
1654180630000|2022-06-02 14:37:10|7882.8|7876.8|7883.5|7877.5|7883.5|7877.5|7882.8|7876.8|4
1654180640000|2022-06-02 14:37:20|7883.3|7877.3|7879.5|7873.5|7883.5|7877.5|7879.5|7873.5|12
1654180650000|2022-06-02 14:37:30|7877.5|7871.5|7876.5|7870.5|7877.5|7871.5|7873.5|7867.5|16
1654180660000|2022-06-02 14:37:40|7877.5|7871.5|7882.9|7876.9|7883.2|7877.2|7877.5|7871.5|5
1654180680000|2022-06-02 14:38:00|7883.6|7877.6|7886.2|7880.2|7886.2|7880.2|7883.6|7877.6|4
1654180700000|2022-06-02 14:38:20|7886.4|7880.4|7886.6|7880.6|7887.2|7881.2|7885.2|7879.2|10
1654180710000|2022-06-02 14:38:30|7884.7|7878.7|7884.6|7878.6|7884.7|7878.7|7884.1|7878.1|10
1654180720000|2022-06-02 14:38:40|7885.4|7879.4|7882.2|7876.2|7885.6|7879.6|7882.2|7876.2|6
1654180730000|2022-06-02 14:38:50|7882.6|7876.6|7882.2|7876.2|7882.6|7876.6|7881.7|7875.7|3
1654180740000|2022-06-02 14:39:00|7881.7|7875.7|7883.2|7877.2|7883.4|7877.4|7880.2|7874.2|4
1654180750000|2022-06-02 14:39:10|7883.4|7877.4|7882.4|7876.4|7883.9|7877.9|7882.4|7876.4|3
1654180760000|2022-06-02 14:39:20|7882.7|7876.7|7882.2|7876.2|7882.7|7876.7|7881.9|7875.9|3
1654180770000|2022-06-02 14:39:30|7883|7877|7884.2|7878.2|7884.2|7878.2|7882.7|7876.7|7
1654180780000|2022-06-02 14:39:40|7883.9|7877.9|7882.9|7876.9|7884.2|7878.2|7881.6|7875.6|5
1654180790000|2022-06-02 14:39:50|7883.4|7877.4|7883.6|7877.6|7883.9|7877.9|7883.4|7877.4|2
1654180800000|2022-06-02 14:40:00|7883.9|7877.9|7889.5|7883.5|7889.5|7883.5|7883.9|7877.9|28
1654180810000|2022-06-02 14:40:10|7890.2|7884.2|7888.7|7882.7|7890.2|7884.2|7888|7882|13
1654180820000|2022-06-02 14:40:20|7887.7|7881.7|7888.2|7882.2|7888.4|7882.4|7887.7|7881.7|3
1654180830000|2022-06-02 14:40:30|7887.9|7881.9|7888.7|7882.7|7889|7883|7887.9|7881.9|5
1654180840000|2022-06-02 14:40:40|7889.7|7883.7|7889|7883|7890|7884|7889|7883|11
1654180850000|2022-06-02 14:40:50|7889.3|7883.3|7889.3|7883.3|7890|7884|7889|7883|7
1654180860000|2022-06-02 14:41:00|7888.8|7882.8|7889.7|7883.7|7889.7|7883.7|7888.5|7882.5|22
1654180870000|2022-06-02 14:41:10|7890.2|7884.2|7889.7|7883.7|7890.5|7884.5|7889.2|7883.2|13
1654180880000|2022-06-02 14:41:20|7890.2|7884.2|7892.3|7886.3|7892.7|7886.7|7890.2|7884.2|23
1654180890000|2022-06-02 14:41:30|7892|7886|7893.8|7887.8|7894.7|7888.7|7892|7886|14
1654180900000|2022-06-02 14:41:40|7894.1|7888.1|7895|7889|7898.3|7892.3|7892.8|7886.8|26
1654180910000|2022-06-02 14:41:50|7894.5|7888.5|7892.7|7886.7|7894.5|7888.5|7892.7|7886.7|4
1654180920000|2022-06-02 14:42:00|7893|7887|7893.5|7887.5|7894.3|7888.3|7893|7887|9
1654180930000|2022-06-02 14:42:10|7893.2|7887.2|7893.8|7887.8|7893.8|7887.8|7892.3|7886.3|10
1654180940000|2022-06-02 14:42:20|7894.3|7888.3|7892|7886|7894.3|7888.3|7892|7886|4
1654180950000|2022-06-02 14:42:30|7894|7888|7892|7886|7894|7888|7892|7886|8
1654180960000|2022-06-02 14:42:40|7892.3|7886.3|7892.5|7886.5|7893.3|7887.3|7892.3|7886.3|4
1654180970000|2022-06-02 14:42:50|7892.1|7886.1|7892|7886|7893|7887|7892|7886|20
1654180980000|2022-06-02 14:43:00|7892.3|7886.3|7895|7889|7895.3|7889.3|7892|7886|29
1654180990000|2022-06-02 14:43:10|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|7893.8|7887.8|6
1654181000000|2022-06-02 14:43:20|7894.8|7888.8|7895.8|7889.8|7896.1|7890.1|7894.3|7888.3|3
1654181010000|2022-06-02 14:43:30|7895.3|7889.3|7893.3|7887.3|7895.3|7889.3|7893.1|7887.1|11
1654181020000|2022-06-02 14:43:40|7893.6|7887.6|7893.1|7887.1|7894.1|7888.1|7892.8|7886.8|7
1654181030000|2022-06-02 14:43:50|7892.4|7886.4|7891.2|7885.2|7892.4|7886.4|7890.9|7884.9|27
1654181040000|2022-06-02 14:44:00|7890.8|7884.8|7883.9|7877.9|7890.8|7884.8|7883.9|7877.9|21
1654181050000|2022-06-02 14:44:10|7883.7|7877.7|7882.9|7876.9|7883.9|7877.9|7882.2|7876.2|9
1654181060000|2022-06-02 14:44:20|7883.6|7877.6|7887.6|7881.6|7887.6|7881.6|7883.6|7877.6|8
1654181070000|2022-06-02 14:44:30|7888.9|7882.9|7887.6|7881.6|7889.6|7883.6|7887.1|7881.1|18
1654181080000|2022-06-02 14:44:40|7888.4|7882.4|7885.9|7879.9|7888.4|7882.4|7885.9|7879.9|5
1654181090000|2022-06-02 14:44:50|7886.4|7880.4|7885.5|7879.5|7886.4|7880.4|7885.3|7879.3|1
1654181100000|2022-06-02 14:45:00|7885.3|7879.3|7885|7879|7888.5|7882.5|7885|7879|19
1654181110000|2022-06-02 14:45:10|7885.7|7879.7|7887|7881|7887|7881|7885.7|7879.7|4
1654181120000|2022-06-02 14:45:20|7888|7882|7889.7|7883.7|7889.7|7883.7|7887.4|7881.4|13
1654181130000|2022-06-02 14:45:30|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.4|7884.4|5
1654181140000|2022-06-02 14:45:40|7890.5|7884.5|7887.7|7881.7|7890.5|7884.5|7887.5|7881.5|13
1654181150000|2022-06-02 14:45:50|7888|7882|7889|7883|7889.5|7883.5|7888|7882|2
1654181160000|2022-06-02 14:46:00|7889.5|7883.5|7891|7885|7891.2|7885.2|7889.2|7883.2|7
1654181170000|2022-06-02 14:46:10|7890.7|7884.7|7889.7|7883.7|7891.5|7885.5|7888.9|7882.9|10
1654181180000|2022-06-02 14:46:20|7889.4|7883.4|7889.2|7883.2|7889.4|7883.4|7889.2|7883.2|2
1654181190000|2022-06-02 14:46:30|7889.4|7883.4|7889.7|7883.7|7889.7|7883.7|7889.4|7883.4|8
1654181200000|2022-06-02 14:46:40|7890.9|7884.9|7891.5|7885.5|7891.5|7885.5|7890.9|7884.9|4
1654181210000|2022-06-02 14:46:50|7890.9|7884.9|7888.6|7882.6|7890.9|7884.9|7888.6|7882.6|9
1654181220000|2022-06-02 14:47:00|7889|7883|7892.6|7886.6|7892.6|7886.6|7889|7883|10
1654181230000|2022-06-02 14:47:10|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1654181240000|2022-06-02 14:47:20|7892.6|7886.6|7895.3|7889.3|7895.3|7889.3|7892.6|7886.6|6
1654181250000|2022-06-02 14:47:30|7896.5|7890.5|7895|7889|7896.5|7890.5|7894.5|7888.5|15
1654181260000|2022-06-02 14:47:40|7895.2|7889.2|7895.7|7889.7|7895.7|7889.7|7895|7889|24
1654181270000|2022-06-02 14:47:50|7896.2|7890.2|7897.1|7891.1|7897.1|7891.1|7896|7890|29
1654181280000|2022-06-02 14:48:00|7896.8|7890.8|7895.6|7889.6|7897.1|7891.1|7895.4|7889.4|18
1654181290000|2022-06-02 14:48:10|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|7895.9|7889.9|0
1654181310000|2022-06-02 14:48:30|7890.8|7884.8|7890.8|7884.8|7890.8|7884.8|7890.2|7884.2|64
1654181320000|2022-06-02 14:48:40|7891|7885|7893.8|7887.8|7893.8|7887.8|7891|7885|4
1654181330000|2022-06-02 14:48:50|7894.1|7888.1|7895.1|7889.1|7895.1|7889.1|7894.1|7888.1|2
1654181340000|2022-06-02 14:49:00|7896.1|7890.1|7897.8|7891.8|7897.8|7891.8|7896.1|7890.1|11
1654181350000|2022-06-02 14:49:10|7897.7|7891.7|7895|7889|7898|7892|7895|7889|28
1654181360000|2022-06-02 14:49:20|7895.3|7889.3|7895.1|7889.1|7895.8|7889.8|7894.8|7888.8|4
1654181370000|2022-06-02 14:49:30|7894.8|7888.8|7895.1|7889.1|7895.1|7889.1|7894.8|7888.8|1
1654181380000|2022-06-02 14:49:40|7895.3|7889.3|7895.5|7889.5|7896.1|7890.1|7895.3|7889.3|3
1654181390000|2022-06-02 14:49:50|7895|7889|7896|7890|7896|7890|7895|7889|0
1654181400000|2022-06-02 14:50:00|7895.1|7889.1|7896.5|7890.5|7896.8|7890.8|7894.5|7888.5|16
1654181410000|2022-06-02 14:50:10|7895.5|7889.5|7895.2|7889.2|7895.5|7889.5|7895.2|7889.2|2
1654181420000|2022-06-02 14:50:20|7895.7|7889.7|7896.5|7890.5|7896.5|7890.5|7895.7|7889.7|1
1654181430000|2022-06-02 14:50:30|7896.2|7890.2|7895.2|7889.2|7896.2|7890.2|7895.2|7889.2|6
1654181440000|2022-06-02 14:50:40|7895|7889|7890.8|7884.8|7895.2|7889.2|7890.8|7884.8|10
1654181450000|2022-06-02 14:50:50|7891.3|7885.3|7887.1|7881.1|7891.3|7885.3|7886.8|7880.8|13
1654181460000|2022-06-02 14:51:00|7887.6|7881.6|7888.6|7882.6|7889.1|7883.1|7887.1|7881.1|16
1654181470000|2022-06-02 14:51:10|7887.6|7881.6|7888.5|7882.5|7888.5|7882.5|7886.6|7880.6|4
1654181480000|2022-06-02 14:51:20|7889.2|7883.2|7890.2|7884.2|7890.7|7884.7|7889.2|7883.2|5
1654181490000|2022-06-02 14:51:30|7890|7884|7887.7|7881.7|7890|7884|7887.2|7881.2|9
1654181500000|2022-06-02 14:51:40|7886.1|7880.1|7885.5|7879.5|7886.1|7880.1|7885.5|7879.5|3
1654181510000|2022-06-02 14:51:50|7886.5|7880.5|7884.9|7878.9|7888.2|7882.2|7884.9|7878.9|4
1654181520000|2022-06-02 14:52:00|7884.6|7878.6|7886.7|7880.7|7888.4|7882.4|7884.6|7878.6|10
1654181530000|2022-06-02 14:52:10|7886.5|7880.5|7889|7883|7889.5|7883.5|7885.2|7879.2|2
1654181540000|2022-06-02 14:52:20|7889.5|7883.5|7889.3|7883.3|7889.5|7883.5|7888.7|7882.7|1
1654181550000|2022-06-02 14:52:30|7889.5|7883.5|7890|7884|7890.9|7884.9|7889.5|7883.5|5
1654181560000|2022-06-02 14:52:40|7889.7|7883.7|7889|7883|7889.7|7883.7|7889|7883|2
1654181570000|2022-06-02 14:52:50|7888.7|7882.7|7889.5|7883.5|7889.5|7883.5|7888.7|7882.7|0
1654181580000|2022-06-02 14:53:00|7888.5|7882.5|7890.5|7884.5|7890.5|7884.5|7888.5|7882.5|6
1654181590000|2022-06-02 14:53:10|7890.8|7884.8|7890.8|7884.8|7890.8|7884.8|7890.8|7884.8|2
1654181600000|2022-06-02 14:53:20|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|3
1654181620000|2022-06-02 14:53:40|7890.2|7884.2|7889.9|7883.9|7890.2|7884.2|7889.9|7883.9|8
1654181630000|2022-06-02 14:53:50|||||||||1
1654181640000|2022-06-02 14:54:00|7889.7|7883.7|7889.8|7883.8|7889.9|7883.9|7889|7883|5
1654181650000|2022-06-02 14:54:10|7889.3|7883.3|7889.5|7883.5|7889.5|7883.5|7889.3|7883.3|2
1654181660000|2022-06-02 14:54:20|7889.3|7883.3|7889.2|7883.2|7889.5|7883.5|7887.9|7881.9|24
1654181670000|2022-06-02 14:54:30|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|12
1654181690000|2022-06-02 14:54:50|7890.1|7884.1|7890.2|7884.2|7890.2|7884.2|7890.1|7884.1|5
1654181700000|2022-06-02 14:55:00|7889.7|7883.7|7889.4|7883.4|7891.9|7885.9|7888.1|7882.1|28
1654181710000|2022-06-02 14:55:10|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7888.1|7882.1|8
1654181720000|2022-06-02 14:55:20|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|7889.4|7883.4|0
1654181730000|2022-06-02 14:55:30|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|7888.9|7882.9|2
1654181740000|2022-06-02 14:55:40|7889.8|7883.8|7889.4|7883.4|7889.8|7883.8|7889.4|7883.4|3
1654181750000|2022-06-02 14:55:50|7889.1|7883.1|7888.4|7882.4|7889.1|7883.1|7888.4|7882.4|4
1654181760000|2022-06-02 14:56:00|7890.2|7884.2|7890.4|7884.4|7890.4|7884.4|7890.2|7884.2|3
1654181770000|2022-06-02 14:56:10|7890.1|7884.1|7888.4|7882.4|7890.4|7884.4|7888.4|7882.4|8
1654181780000|2022-06-02 14:56:20|7887.2|7881.2|7886.4|7880.4|7887.2|7881.2|7885.9|7879.9|7
1654181790000|2022-06-02 14:56:30|7885.9|7879.9|7881.7|7875.7|7885.9|7879.9|7880.9|7874.9|13
1654181800000|2022-06-02 14:56:40|7886.1|7880.1|7884.7|7878.7|7886.7|7880.7|7884.5|7878.5|6
1654181810000|2022-06-02 14:56:50|7885.2|7879.2|7884.7|7878.7|7885.2|7879.2|7884.7|7878.7|1
1654181820000|2022-06-02 14:57:00|7884.2|7878.2|7882.5|7876.5|7884.2|7878.2|7882.5|7876.5|11
1654181830000|2022-06-02 14:57:10|7882.7|7876.7|7884.5|7878.5|7885.3|7879.3|7882.7|7876.7|8
1654181840000|2022-06-02 14:57:20|7884.7|7878.7|7885.5|7879.5|7886.3|7880.3|7884.7|7878.7|5
1654181850000|2022-06-02 14:57:30|7884.8|7878.8|7881.8|7875.8|7885|7879|7880.5|7874.5|8
1654181860000|2022-06-02 14:57:40|7881.3|7875.3|7881.5|7875.5|7881.5|7875.5|7881.1|7875.1|4
1654181870000|2022-06-02 14:57:50|7881.3|7875.3|7882.5|7876.5|7882.8|7876.8|7881.3|7875.3|2
1654181880000|2022-06-02 14:58:00|7882.1|7876.1|7879.6|7873.6|7882.1|7876.1|7879.6|7873.6|14
1654181890000|2022-06-02 14:58:10|7879.8|7873.8|7877.6|7871.6|7880.1|7874.1|7877.6|7871.6|10
1654181900000|2022-06-02 14:58:20|7877.1|7871.1|7874.9|7868.9|7877.1|7871.1|7872.6|7866.6|32
1654181910000|2022-06-02 14:58:30|7874.6|7868.6|7876.1|7870.1|7876.1|7870.1|7874.6|7868.6|2
1654181920000|2022-06-02 14:58:40|7875.9|7869.9|7875.6|7869.6|7876.6|7870.6|7874.9|7868.9|5
1654181930000|2022-06-02 14:58:50|7875.4|7869.4|7875.8|7869.8|7876|7870|7874.4|7868.4|9
1654181940000|2022-06-02 14:59:00|7876.1|7870.1|7877.3|7871.3|7877.3|7871.3|7875.6|7869.6|7
1654181950000|2022-06-02 14:59:10|7877.5|7871.5|7878.8|7872.8|7878.8|7872.8|7876.6|7870.6|20
1654181960000|2022-06-02 14:59:20|7878.6|7872.6|7879.7|7873.7|7879.9|7873.9|7878.6|7872.6|4
1654181970000|2022-06-02 14:59:30|7879.4|7873.4|7880.3|7874.3|7880.3|7874.3|7879.4|7873.4|3
1654181980000|2022-06-02 14:59:40|7880.8|7874.8|7879.4|7873.4|7881.2|7875.2|7879.4|7873.4|7
1654181990000|2022-06-02 14:59:50|7879.2|7873.2|7880.1|7874.1|7880.8|7874.8|7879.2|7873.2|7
1654182000000|2022-06-02 15:00:00|7880.3|7874.3|7883.1|7877.1|7883.6|7877.6|7880.1|7874.1|9
1654182010000|2022-06-02 15:00:10|7882.6|7876.6|7881.8|7875.8|7882.6|7876.6|7881.6|7875.6|2
1654182020000|2022-06-02 15:00:20|7882.1|7876.1|7884.4|7878.4|7884.6|7878.6|7882.1|7876.1|7
1654182030000|2022-06-02 15:00:30|7884.1|7878.1|7883|7877|7885.3|7879.3|7882.8|7876.8|11
1654182040000|2022-06-02 15:00:40|7882.8|7876.8|7881|7875|7882.8|7876.8|7880.8|7874.8|2
1654182050000|2022-06-02 15:00:50|7880.8|7874.8|7881|7875|7881.3|7875.3|7880.3|7874.3|2
1654182060000|2022-06-02 15:01:00|7881.3|7875.3|7884.2|7878.2|7884.2|7878.2|7880.3|7874.3|20
1654182070000|2022-06-02 15:01:10|7885|7879|7886.2|7880.2|7886.2|7880.2|7885|7879|7
1654182080000|2022-06-02 15:01:20|7886.7|7880.7|7886.3|7880.3|7886.7|7880.7|7886.3|7880.3|10
1654182090000|2022-06-02 15:01:30|7887.6|7881.6|7886.2|7880.2|7887.6|7881.6|7886|7880|22
1654182100000|2022-06-02 15:01:40|7885.9|7879.9|7886.7|7880.7|7886.9|7880.9|7885.9|7879.9|0
1654182110000|2022-06-02 15:01:50|7886.9|7880.9|7886.1|7880.1|7886.9|7880.9|7885.4|7879.4|7
1654182120000|2022-06-02 15:02:00|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|2
1654182130000|2022-06-02 15:02:10|7886.9|7880.9|7886.6|7880.6|7886.9|7880.9|7886.4|7880.4|1
1654182140000|2022-06-02 15:02:20|7886.9|7880.9|7887.6|7881.6|7887.6|7881.6|7886.6|7880.6|4
1654182150000|2022-06-02 15:02:30|7887.8|7881.8|7887.6|7881.6|7887.8|7881.8|7887.6|7881.6|3
1654182160000|2022-06-02 15:02:40|7886.6|7880.6|7888.6|7882.6|7888.6|7882.6|7886.6|7880.6|3
1654182170000|2022-06-02 15:02:50|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|7887.4|7881.4|13
1654182180000|2022-06-02 15:03:00|7887.1|7881.1|7885.9|7879.9|7887.1|7881.1|7885.9|7879.9|13
1654182190000|2022-06-02 15:03:10|7886.3|7880.3|7886.2|7880.2|7886.6|7880.6|7886.2|7880.2|1
1654182200000|2022-06-02 15:03:20|7886.4|7880.4|7887.5|7881.5|7887.7|7881.7|7886.4|7880.4|5
1654182210000|2022-06-02 15:03:30|7887.8|7881.8|7893.9|7887.9|7893.9|7887.9|7887.2|7881.2|7
1654182220000|2022-06-02 15:03:40|7893.6|7887.6|7894.6|7888.6|7895.9|7889.9|7893.6|7887.6|4
1654182230000|2022-06-02 15:03:50|7893.8|7887.8|7894.1|7888.1|7894.3|7888.3|7893.8|7887.8|4
1654182240000|2022-06-02 15:04:00|7894.7|7888.7|7896.1|7890.1|7896.1|7890.1|7894.7|7888.7|17
1654182250000|2022-06-02 15:04:10|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|7896.4|7890.4|1
1654182260000|2022-06-02 15:04:20|7896.2|7890.2|7895.9|7889.9|7897.5|7891.5|7895.9|7889.9|34
1654182270000|2022-06-02 15:04:30|7895.6|7889.6|7895.9|7889.9|7896.9|7890.9|7895.6|7889.6|12
1654182280000|2022-06-02 15:04:40|7896.7|7890.7|7896.2|7890.2|7896.7|7890.7|7895.9|7889.9|4
1654182290000|2022-06-02 15:04:50|7896.7|7890.7|7895.8|7889.8|7896.7|7890.7|7895.8|7889.8|10
1654182300000|2022-06-02 15:05:00|7895.3|7889.3|7896.2|7890.2|7896.7|7890.7|7894.8|7888.8|37
1654182320000|2022-06-02 15:05:20|7895.7|7889.7|7895|7889|7896.2|7890.2|7895|7889|3
1654182330000|2022-06-02 15:05:30|7894.7|7888.7|7894.2|7888.2|7894.7|7888.7|7894.2|7888.2|7
1654182340000|2022-06-02 15:05:40|7893.6|7887.6|7887.2|7881.2|7893.6|7887.6|7887.2|7881.2|16
1654182350000|2022-06-02 15:05:50|7887|7881|7887.4|7881.4|7887.4|7881.4|7887|7881|0
1654182360000|2022-06-02 15:06:00|7886.9|7880.9|7889.2|7883.2|7889.6|7883.6|7886.9|7880.9|11
1654182380000|2022-06-02 15:06:20|7889.4|7883.4|7890.2|7884.2|7890.2|7884.2|7889.4|7883.4|2
1654182390000|2022-06-02 15:06:30|7889.9|7883.9|7889.5|7883.5|7889.9|7883.9|7889.2|7883.2|8
1654182400000|2022-06-02 15:06:40|7889.2|7883.2|7890.8|7884.8|7890.8|7884.8|7889.2|7883.2|1
1654182410000|2022-06-02 15:06:50|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|7890.5|7884.5|1
1654182420000|2022-06-02 15:07:00|7891.5|7885.5|7894.2|7888.2|7894.2|7888.2|7891.5|7885.5|9
1654182430000|2022-06-02 15:07:10|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|7893.9|7887.9|2
1654182440000|2022-06-02 15:07:20|7893.6|7887.6|7893.4|7887.4|7893.9|7887.9|7893.4|7887.4|11
1654182450000|2022-06-02 15:07:30|7893.8|7887.8|7894.8|7888.8|7894.8|7888.8|7893.8|7887.8|3
1654182460000|2022-06-02 15:07:40|7894.6|7888.6|7895.3|7889.3|7895.3|7889.3|7894.6|7888.6|2
1654182470000|2022-06-02 15:07:50|7895.5|7889.5|7896.2|7890.2|7896.7|7890.7|7895.5|7889.5|22
1654182480000|2022-06-02 15:08:00|7895.9|7889.9|7894.8|7888.8|7896.3|7890.3|7894.5|7888.5|15
1654182490000|2022-06-02 15:08:10|7895|7889|7904.9|7898.9|7906.6|7900.6|7895|7889|26
1654182500000|2022-06-02 15:08:20|7904.6|7898.6|7905.9|7899.9|7906.9|7900.9|7904.6|7898.6|20
1654182510000|2022-06-02 15:08:30|7905.7|7899.7|7903.9|7897.9|7905.7|7899.7|7903.9|7897.9|13
1654182520000|2022-06-02 15:08:40|7903.5|7897.5|7902.2|7896.2|7903.5|7897.5|7901.4|7895.4|11
1654182530000|2022-06-02 15:08:50|7902.9|7896.9|7905.2|7899.2|7905.2|7899.2|7902.9|7896.9|6
1654182540000|2022-06-02 15:09:00|7905|7899|7903.2|7897.2|7905|7899|7902.7|7896.7|11
1654182550000|2022-06-02 15:09:10|7903.7|7897.7|7903.2|7897.2|7903.7|7897.7|7903.2|7897.2|0
1654182560000|2022-06-02 15:09:20|7903.9|7897.9|7905.2|7899.2|7905.2|7899.2|7903.9|7897.9|2
1654182570000|2022-06-02 15:09:30|7905.7|7899.7|7905|7899|7906|7900|7905|7899|11
1654182580000|2022-06-02 15:09:40|7904.5|7898.5|7905.5|7899.5|7905.5|7899.5|7904.5|7898.5|6
1654182590000|2022-06-02 15:09:50|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|7905.2|7899.2|0
1654182600000|2022-06-02 15:10:00|7905.4|7899.4|7905.7|7899.7|7905.7|7899.7|7905.4|7899.4|10
1654182610000|2022-06-02 15:10:10|7904.5|7898.5|7903.8|7897.8|7905|7899|7903.8|7897.8|15
1654182620000|2022-06-02 15:10:20|7903.5|7897.5|7901.5|7895.5|7903.5|7897.5|7901.5|7895.5|5
1654182630000|2022-06-02 15:10:30|7901.2|7895.2|7902.6|7896.6|7902.8|7896.8|7900.5|7894.5|5
1654182640000|2022-06-02 15:10:40|7902.9|7896.9|7902.1|7896.1|7902.9|7896.9|7902.1|7896.1|12
1654182650000|2022-06-02 15:10:50|7901.7|7895.7|7896.9|7890.9|7901.7|7895.7|7896.3|7890.3|29
1654182660000|2022-06-02 15:11:00|7896.7|7890.7|7900.1|7894.1|7901.6|7895.6|7896.4|7890.4|16
1654182670000|2022-06-02 15:11:10|7900.4|7894.4|7900.4|7894.4|7901|7895|7899.9|7893.9|4
1654182680000|2022-06-02 15:11:20|7900.9|7894.9|7903.1|7897.1|7903.1|7897.1|7900.9|7894.9|13
1654182690000|2022-06-02 15:11:30|7903.3|7897.3|7904.8|7898.8|7904.8|7898.8|7903.1|7897.1|2
1654182700000|2022-06-02 15:11:40|7905.5|7899.5|7903.9|7897.9|7905.5|7899.5|7903|7897|8
1654182710000|2022-06-02 15:11:50|7904.5|7898.5|7905.5|7899.5|7906|7900|7904.5|7898.5|31
1654182720000|2022-06-02 15:12:00|7905.6|7899.6|7906|7900|7906|7900|7905.2|7899.2|20
1654182730000|2022-06-02 15:12:10|7906.3|7900.3|7906.5|7900.5|7907.5|7901.5|7906.3|7900.3|18
1654182740000|2022-06-02 15:12:20|||||||||2
1654182750000|2022-06-02 15:12:30|7907.5|7901.5|7907.5|7901.5|7908.3|7902.3|7907.1|7901.1|39
1654182760000|2022-06-02 15:12:40|7907.2|7901.2|7905.5|7899.5|7907.2|7901.2|7905.5|7899.5|4
1654182770000|2022-06-02 15:12:50|7906.2|7900.2|7907.7|7901.7|7907.7|7901.7|7906.2|7900.2|13
1654182780000|2022-06-02 15:13:00|7907.4|7901.4|7913.2|7907.2|7915.8|7909.8|7907.4|7901.4|41
1654182790000|2022-06-02 15:13:10|7913|7907|7913|7907|7913|7907|7913|7907|3
1654182800000|2022-06-02 15:13:20|7913.2|7907.2|7913|7907|7913.9|7907.9|7912.5|7906.5|6
1654182810000|2022-06-02 15:13:30|7912|7906|7912.6|7906.6|7912.6|7906.6|7911.8|7905.8|10
1654182820000|2022-06-02 15:13:40|7913.1|7907.1|7912.5|7906.5|7913.7|7907.7|7911.1|7905.1|13
1654182830000|2022-06-02 15:13:50|7913|7907|7912|7906|7913.5|7907.5|7911.5|7905.5|15
1654182840000|2022-06-02 15:14:00|7911.8|7905.8|7914.7|7908.7|7916.2|7910.2|7911.5|7905.5|31
1654182850000|2022-06-02 15:14:10|7914.5|7908.5|7914|7908|7914.5|7908.5|7912.8|7906.8|9
1654182860000|2022-06-02 15:14:20|7914.5|7908.5|7915|7909|7915|7909|7914.5|7908.5|3
1654182870000|2022-06-02 15:14:30|||||||||3
1654182880000|2022-06-02 15:14:40|7915.2|7909.2|7914.7|7908.7|7915.5|7909.5|7914|7908|7
1654182890000|2022-06-02 15:14:50|7914|7908|7913.7|7907.7|7914|7908|7913.7|7907.7|7
1654182900000|2022-06-02 15:15:00|7914.5|7908.5|7913.8|7907.8|7915|7909|7913.7|7907.7|12
1654182910000|2022-06-02 15:15:10|7914.3|7908.3|7914|7908|7914.3|7908.3|7913.5|7907.5|5
1654182920000|2022-06-02 15:15:20|7914.4|7908.4|7913.7|7907.7|7916.2|7910.2|7913.7|7907.7|18
1654182930000|2022-06-02 15:15:30|7914|7908|7913.7|7907.7|7914.3|7908.3|7913.7|7907.7|2
1654182940000|2022-06-02 15:15:40|7914|7908|7914|7908|7914|7908|7914|7908|3
1654182950000|2022-06-02 15:15:50|7914.2|7908.2|7919.2|7913.2|7919.2|7913.2|7914.2|7908.2|35
1654182960000|2022-06-02 15:16:00|7919.5|7913.5|7920.2|7914.2|7920.2|7914.2|7918.5|7912.5|23
1654182970000|2022-06-02 15:16:10|7919.6|7913.6|7916.4|7910.4|7919.9|7913.9|7916.1|7910.1|12
1654182980000|2022-06-02 15:16:20|7916.6|7910.6|7917.7|7911.7|7918.4|7912.4|7916.6|7910.6|6
1654182990000|2022-06-02 15:16:30|7917.4|7911.4|7919.7|7913.7|7919.7|7913.7|7917.4|7911.4|7
1654183000000|2022-06-02 15:16:40|7917.7|7911.7|7918.2|7912.2|7918.2|7912.2|7917.7|7911.7|9
1654183010000|2022-06-02 15:16:50|7917.5|7911.5|7916.7|7910.7|7918|7912|7916.7|7910.7|10
1654183020000|2022-06-02 15:17:00|7916.5|7910.5|7913.2|7907.2|7917|7911|7913.2|7907.2|17
1654183030000|2022-06-02 15:17:10|7914.4|7908.4|7914.5|7908.5|7914.7|7908.7|7913.4|7907.4|10
1654183040000|2022-06-02 15:17:20|7914.7|7908.7|7912.2|7906.2|7914.7|7908.7|7912.2|7906.2|9
1654183050000|2022-06-02 15:17:30|7913.2|7907.2|7914|7908|7914.2|7908.2|7913.2|7907.2|6
1654183060000|2022-06-02 15:17:40|7914.2|7908.2|7909.7|7903.7|7914.2|7908.2|7909.7|7903.7|17
1654183070000|2022-06-02 15:17:50|7908|7902|7909.2|7903.2|7909.6|7903.6|7908|7902|13
1654183080000|2022-06-02 15:18:00|7908|7902|7906|7900|7909|7903|7906|7900|16
1654183090000|2022-06-02 15:18:10|7906.3|7900.3|7906|7900|7906.3|7900.3|7905.5|7899.5|2
1654183100000|2022-06-02 15:18:20|7906.2|7900.2|7907.3|7901.3|7907.7|7901.7|7906.2|7900.2|7
1654183110000|2022-06-02 15:18:30|7907|7901|7905.6|7899.6|7907.7|7901.7|7905.6|7899.6|20
1654183120000|2022-06-02 15:18:40|7905.8|7899.8|7908|7902|7909|7903|7905.1|7899.1|14
1654183130000|2022-06-02 15:18:50|7907.8|7901.8|7907.3|7901.3|7908.6|7902.6|7906.8|7900.8|7
1654183140000|2022-06-02 15:19:00|7907|7901|7908|7902|7908.5|7902.5|7907|7901|11
1654183150000|2022-06-02 15:19:10|7908.3|7902.3|7910.9|7904.9|7911.4|7905.4|7908.3|7902.3|9
1654183160000|2022-06-02 15:19:20|7910.2|7904.2|7908.3|7902.3|7910.2|7904.2|7908.3|7902.3|6
1654183170000|2022-06-02 15:19:30|7908.1|7902.1|7908.3|7902.3|7909.1|7903.1|7907.8|7901.8|7
1654183180000|2022-06-02 15:19:40|7908.1|7902.1|7911|7905|7911|7905|7907.5|7901.5|9
1654183190000|2022-06-02 15:19:50|7911.3|7905.3|7911|7905|7911.3|7905.3|7911|7905|2
1654183200000|2022-06-02 15:20:00|7910|7904|7910.6|7904.6|7911|7905|7910|7904|7
1654183210000|2022-06-02 15:20:10|7911|7905|7911|7905|7911|7905|7911|7905|3
1654183220000|2022-06-02 15:20:20|7910.3|7904.3|7904.4|7898.4|7910.3|7904.3|7904.4|7898.4|22
1654183230000|2022-06-02 15:20:30|7903.6|7897.6|7908.7|7902.7|7909.2|7903.2|7903.6|7897.6|11
1654183240000|2022-06-02 15:20:40|7908.2|7902.2|7909.2|7903.2|7909.5|7903.5|7908.2|7902.2|5
1654183250000|2022-06-02 15:20:50|7909.7|7903.7|7909.8|7903.8|7910.8|7904.8|7908.9|7902.9|8
1654183260000|2022-06-02 15:21:00|7909.6|7903.6|7909.9|7903.9|7910.1|7904.1|7908.9|7902.9|12
1654183270000|2022-06-02 15:21:10|||||||||2
1654183280000|2022-06-02 15:21:20|7908.9|7902.9|7908.6|7902.6|7908.9|7902.9|7908.4|7902.4|4
1654183290000|2022-06-02 15:21:30|7908.9|7902.9|7909.9|7903.9|7910.2|7904.2|7908.9|7902.9|4
1654183300000|2022-06-02 15:21:40|7910.2|7904.2|7907.5|7901.5|7910.2|7904.2|7907.5|7901.5|18
1654183310000|2022-06-02 15:21:50|7907.3|7901.3|7905.5|7899.5|7907.3|7901.3|7905.5|7899.5|6
1654183320000|2022-06-02 15:22:00|7905.7|7899.7|7909.7|7903.7|7910.5|7904.5|7905.7|7899.7|19
1654183330000|2022-06-02 15:22:10|7910|7904|7910.5|7904.5|7910.5|7904.5|7909.5|7903.5|8
1654183340000|2022-06-02 15:22:20|7910.3|7904.3|7908.8|7902.8|7911|7905|7908.8|7902.8|9
1654183350000|2022-06-02 15:22:30|7909.1|7903.1|7908.5|7902.5|7909.6|7903.6|7908.2|7902.2|1
1654183360000|2022-06-02 15:22:40|7908|7902|7903.1|7897.1|7908|7902|7903.1|7897.1|10
1654183370000|2022-06-02 15:22:50|7901.4|7895.4|7903.2|7897.2|7903.7|7897.7|7898.9|7892.9|22
1654183380000|2022-06-02 15:23:00|7902.9|7896.9|7905.3|7899.3|7905.6|7899.6|7902.9|7896.9|13
1654183390000|2022-06-02 15:23:10|7905.1|7899.1|7902.4|7896.4|7905.1|7899.1|7901.4|7895.4|2
1654183400000|2022-06-02 15:23:20|7901.9|7895.9|7903.1|7897.1|7903.4|7897.4|7899.8|7893.8|9
1654183410000|2022-06-02 15:23:30|7903.3|7897.3|7905.1|7899.1|7905.1|7899.1|7903.3|7897.3|4
1654183420000|2022-06-02 15:23:40|7905.4|7899.4|7905.4|7899.4|7905.9|7899.9|7905.4|7899.4|1
1654183430000|2022-06-02 15:23:50|7904.9|7898.9|7904.9|7898.9|7905.4|7899.4|7904.9|7898.9|3
1654183440000|2022-06-02 15:24:00|7905.2|7899.2|7906.4|7900.4|7906.4|7900.4|7904.7|7898.7|17
1654183450000|2022-06-02 15:24:10|7906.7|7900.7|7906.2|7900.2|7906.7|7900.7|7906.2|7900.2|1
1654183460000|2022-06-02 15:24:20|7905.4|7899.4|7904.1|7898.1|7905.9|7899.9|7904.1|7898.1|13
1654183470000|2022-06-02 15:24:30|||||||||1
1654183480000|2022-06-02 15:24:40|7904.4|7898.4|7904.1|7898.1|7904.4|7898.4|7904.1|7898.1|2
1654183490000|2022-06-02 15:24:50|7904.6|7898.6|7904.1|7898.1|7904.6|7898.6|7904.1|7898.1|7
1654183500000|2022-06-02 15:25:00|7904.4|7898.4|7905.1|7899.1|7906.1|7900.1|7904.4|7898.4|19
1654183510000|2022-06-02 15:25:10|||||||||3
1654183520000|2022-06-02 15:25:20|7904.1|7898.1|7901.3|7895.3|7904.1|7898.1|7901.3|7895.3|5
1654183530000|2022-06-02 15:25:30|7901.5|7895.5|7902.3|7896.3|7902.6|7896.6|7901.5|7895.5|7
1654183540000|2022-06-02 15:25:40|7897.1|7891.1|7898.1|7892.1|7898.6|7892.6|7897.1|7891.1|9
1654183560000|2022-06-02 15:26:00|7898.3|7892.3|7901.1|7895.1|7901.1|7895.1|7898.3|7892.3|6
1654183570000|2022-06-02 15:26:10|7901.4|7895.4|7902.1|7896.1|7902.6|7896.6|7901.1|7895.1|15
1654183580000|2022-06-02 15:26:20|7902.3|7896.3|7902.1|7896.1|7902.6|7896.6|7902.1|7896.1|3
1654183590000|2022-06-02 15:26:30|||||||||2
1654183600000|2022-06-02 15:26:40|7898.6|7892.6|7897.4|7891.4|7899.2|7893.2|7897.2|7891.2|10
1654183610000|2022-06-02 15:26:50|7897.2|7891.2|7899.6|7893.6|7900.2|7894.2|7897.2|7891.2|16
1654183620000|2022-06-02 15:27:00|7901.2|7895.2|7901.5|7895.5|7902.2|7896.2|7901.2|7895.2|10
1654183630000|2022-06-02 15:27:10|7901.2|7895.2|7900.3|7894.3|7901.5|7895.5|7899.5|7893.5|10
1654183640000|2022-06-02 15:27:20|7900|7894|7900.5|7894.5|7902|7896|7900|7894|9
1654183650000|2022-06-02 15:27:30|7900.3|7894.3|7901.3|7895.3|7901.6|7895.6|7900.3|7894.3|4
1654183660000|2022-06-02 15:27:40|7902.1|7896.1|7902.3|7896.3|7902.6|7896.6|7902.1|7896.1|3
1654183670000|2022-06-02 15:27:50|||||||||2
1654183680000|2022-06-02 15:28:00|7901.1|7895.1|7903|7897|7903.5|7897.5|7900.5|7894.5|13
1654183690000|2022-06-02 15:28:10|7902.7|7896.7|7902.3|7896.3|7902.7|7896.7|7902|7896|5
1654183700000|2022-06-02 15:28:20|7902|7896|7899.3|7893.3|7902|7896|7899|7893|6
1654183710000|2022-06-02 15:28:30|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.3|7893.3|0
1654183720000|2022-06-02 15:28:40|7899.3|7893.3|7899.6|7893.6|7899.9|7893.9|7899.1|7893.1|8
1654183730000|2022-06-02 15:28:50|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|0
1654183740000|2022-06-02 15:29:00|7899.6|7893.6|7899.7|7893.7|7900.3|7894.3|7899.3|7893.3|9
1654183750000|2022-06-02 15:29:10|7899.3|7893.3|7899.5|7893.5|7899.5|7893.5|7899|7893|2
1654183760000|2022-06-02 15:29:20|7898.8|7892.8|7899.5|7893.5|7899.6|7893.6|7898.8|7892.8|6
1654183770000|2022-06-02 15:29:30|7899.7|7893.7|7901.5|7895.5|7901.5|7895.5|7899.5|7893.5|8
1654183780000|2022-06-02 15:29:40|7901|7895|7901.9|7895.9|7903|7897|7899.7|7893.7|6
1654183790000|2022-06-02 15:29:50|7902.8|7896.8|7903.3|7897.3|7903.3|7897.3|7902.8|7896.8|6
1654183800000|2022-06-02 15:30:00|7903.6|7897.6|7901.6|7895.6|7904.3|7898.3|7901.5|7895.5|16
1654183810000|2022-06-02 15:30:10|7901.1|7895.1|7901.6|7895.6|7901.6|7895.6|7900.3|7894.3|6
1654183820000|2022-06-02 15:30:20|7902.1|7896.1|7901.4|7895.4|7902.1|7896.1|7900.6|7894.6|3
1654183830000|2022-06-02 15:30:30|||||||||3
1654183840000|2022-06-02 15:30:40|7901.7|7895.7|7901.9|7895.9|7902.1|7896.1|7901.7|7895.7|13
1654183850000|2022-06-02 15:30:50|7901.4|7895.4|7903.7|7897.7|7903.7|7897.7|7901.1|7895.1|14
1654183860000|2022-06-02 15:31:00|7903.5|7897.5|7904.4|7898.4|7905.9|7899.9|7903.5|7897.5|17
1654183870000|2022-06-02 15:31:10|7904.7|7898.7|7900.2|7894.2|7904.7|7898.7|7899.9|7893.9|4
1654183880000|2022-06-02 15:31:20|7899.9|7893.9|7901.2|7895.2|7902.2|7896.2|7899.9|7893.9|4
1654183890000|2022-06-02 15:31:30|7900.6|7894.6|7904.9|7898.9|7904.9|7898.9|7900.6|7894.6|5
1654183900000|2022-06-02 15:31:40|7905.7|7899.7|7906.1|7900.1|7906.4|7900.4|7904.9|7898.9|2
1654183910000|2022-06-02 15:31:50|7905.8|7899.8|7906.1|7900.1|7906.3|7900.3|7905.8|7899.8|2
1654183920000|2022-06-02 15:32:00|7905.9|7899.9|7906.1|7900.1|7906.4|7900.4|7905.6|7899.6|8
1654183930000|2022-06-02 15:32:10|7905.9|7899.9|7905.4|7899.4|7906.2|7900.2|7905.3|7899.3|4
1654183940000|2022-06-02 15:32:20|7906.6|7900.6|7905.6|7899.6|7906.6|7900.6|7905.6|7899.6|7
1654183950000|2022-06-02 15:32:30|7905.9|7899.9|7901|7895|7906.7|7900.7|7901|7895|30
1654183960000|2022-06-02 15:32:40|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|4
1654183970000|2022-06-02 15:32:50|7902.9|7896.9|7902.7|7896.7|7903.1|7897.1|7902.4|7896.4|2
1654183980000|2022-06-02 15:33:00|7902.2|7896.2|7908.2|7902.2|7908.5|7902.5|7902.2|7896.2|9
1654183990000|2022-06-02 15:33:10|7908.4|7902.4|7908.1|7902.1|7909.7|7903.7|7907.6|7901.6|38
1654184000000|2022-06-02 15:33:20|7908.4|7902.4|7908.4|7902.4|7909.2|7903.2|7908.1|7902.1|9
1654184010000|2022-06-02 15:33:30|7908.6|7902.6|7908.4|7902.4|7908.6|7902.6|7908.4|7902.4|0
1654184020000|2022-06-02 15:33:40|7908.1|7902.1|7905.7|7899.7|7908.1|7902.1|7905.2|7899.2|13
1654184030000|2022-06-02 15:33:50|7906.2|7900.2|7906.2|7900.2|7906.7|7900.7|7906.2|7900.2|4
1654184040000|2022-06-02 15:34:00|7905.9|7899.9|7906.1|7900.1|7906.4|7900.4|7905.7|7899.7|8
1654184050000|2022-06-02 15:34:10|7905.9|7899.9|7904.9|7898.9|7905.9|7899.9|7904.9|7898.9|10
1654184060000|2022-06-02 15:34:20|7905.4|7899.4|7907.7|7901.7|7907.7|7901.7|7905.4|7899.4|11
1654184070000|2022-06-02 15:34:30|7908|7902|7906.4|7900.4|7908|7902|7906.1|7900.1|20
1654184080000|2022-06-02 15:34:40|7906.7|7900.7|7906.4|7900.4|7906.7|7900.7|7906.4|7900.4|4
1654184090000|2022-06-02 15:34:50|7905.6|7899.6|7906.4|7900.4|7906.7|7900.7|7905.4|7899.4|4
1654184100000|2022-06-02 15:35:00|7906.7|7900.7|7906.7|7900.7|7907.2|7901.2|7906.2|7900.2|5
1654184110000|2022-06-02 15:35:10|7906.4|7900.4|7906.7|7900.7|7906.7|7900.7|7906.4|7900.4|4
1654184120000|2022-06-02 15:35:20|7906.4|7900.4|7906.7|7900.7|7906.7|7900.7|7906.4|7900.4|6
1654184130000|2022-06-02 15:35:30|7905.7|7899.7|7902.3|7896.3|7905.7|7899.7|7902.3|7896.3|18
1654184140000|2022-06-02 15:35:40|7902.8|7896.8|7902.6|7896.6|7903.3|7897.3|7902.1|7896.1|5
1654184150000|2022-06-02 15:35:50|7902.4|7896.4|7902.1|7896.1|7902.4|7896.4|7901.6|7895.6|8
1654184160000|2022-06-02 15:36:00|7901.6|7895.6|7901.6|7895.6|7902.4|7896.4|7901.6|7895.6|10
1654184170000|2022-06-02 15:36:10|7901.9|7895.9|7901.6|7895.6|7902.6|7896.6|7901.6|7895.6|7
1654184180000|2022-06-02 15:36:20|7902.1|7896.1|7901.6|7895.6|7902.1|7896.1|7901.6|7895.6|0
1654184190000|2022-06-02 15:36:30|7901.3|7895.3|7900.6|7894.6|7901.3|7895.3|7900.6|7894.6|15
1654184200000|2022-06-02 15:36:40|7900.9|7894.9|7901.6|7895.6|7901.6|7895.6|7900.9|7894.9|1
1654184210000|2022-06-02 15:36:50|7901.1|7895.1|7898.6|7892.6|7901.1|7895.1|7898.6|7892.6|7
1654184220000|2022-06-02 15:37:00|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.1|7892.1|10
1654184230000|2022-06-02 15:37:10|7899.1|7893.1|7900.9|7894.9|7900.9|7894.9|7899.1|7893.1|9
1654184240000|2022-06-02 15:37:20|7900.6|7894.6|7900.4|7894.4|7901.4|7895.4|7899.3|7893.3|9
1654184250000|2022-06-02 15:37:30|||||||||48
1654184260000|2022-06-02 15:37:40|7900.1|7894.1|7897.6|7891.6|7900.4|7894.4|7897.6|7891.6|17
1654184270000|2022-06-02 15:37:50|7897.1|7891.1|7897.9|7891.9|7897.9|7891.9|7896.9|7890.9|10
1654184280000|2022-06-02 15:38:00|7898.4|7892.4|7898.6|7892.6|7898.9|7892.9|7897.6|7891.6|6
1654184290000|2022-06-02 15:38:10|7898.4|7892.4|7898.3|7892.3|7898.6|7892.6|7897.1|7891.1|4
1654184300000|2022-06-02 15:38:20|7898.1|7892.1|7899.6|7893.6|7900.1|7894.1|7898.1|7892.1|6
1654184310000|2022-06-02 15:38:30|7899.9|7893.9|7900.1|7894.1|7900.4|7894.4|7899.9|7893.9|4
1654184320000|2022-06-02 15:38:40|7899.9|7893.9|7899.3|7893.3|7899.9|7893.9|7898.9|7892.9|6
1654184330000|2022-06-02 15:38:50|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|7899.6|7893.6|0
1654184340000|2022-06-02 15:39:00|7900.1|7894.1|7900.6|7894.6|7900.6|7894.6|7899.1|7893.1|24
1654184350000|2022-06-02 15:39:10|7900.8|7894.8|7901.8|7895.8|7901.8|7895.8|7900.8|7894.8|6
1654184360000|2022-06-02 15:39:20|7903.6|7897.6|7904.8|7898.8|7904.8|7898.8|7903.3|7897.3|4
1654184370000|2022-06-02 15:39:30|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|7905.1|7899.1|0
1654184380000|2022-06-02 15:39:40|7905.4|7899.4|7902.1|7896.1|7905.4|7899.4|7901.1|7895.1|12
1654184390000|2022-06-02 15:39:50|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|7901.6|7895.6|6
1654184400000|2022-06-02 15:40:00|7901.9|7895.9|7904.8|7898.8|7904.8|7898.8|7901.9|7895.9|6
1654184410000|2022-06-02 15:40:10|7905|7899|7905|7899|7905|7899|7905|7899|2
1654184420000|2022-06-02 15:40:20|7905.8|7899.8|7905.8|7899.8|7906.1|7900.1|7905.8|7899.8|8
1654184430000|2022-06-02 15:40:30|7906.1|7900.1|7904.3|7898.3|7906.1|7900.1|7904.3|7898.3|4
1654184440000|2022-06-02 15:40:40|7905.3|7899.3|7905.6|7899.6|7905.9|7899.9|7903.4|7897.4|11
1654184450000|2022-06-02 15:40:50|7905.1|7899.1|7905.1|7899.1|7905.4|7899.4|7905.1|7899.1|4
1654184460000|2022-06-02 15:41:00|7905.6|7899.6|7907.6|7901.6|7907.6|7901.6|7905.6|7899.6|12
1654184470000|2022-06-02 15:41:10|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|7908.1|7902.1|1
1654184480000|2022-06-02 15:41:20|7907.8|7901.8|7906.9|7900.9|7907.8|7901.8|7906.4|7900.4|11
1654184490000|2022-06-02 15:41:30|7907.3|7901.3|7906.9|7900.9|7907.6|7901.6|7906.9|7900.9|1
1654184500000|2022-06-02 15:41:40|7907.4|7901.4|7908.4|7902.4|7908.4|7902.4|7907.4|7901.4|7
1654184510000|2022-06-02 15:41:50|7908.1|7902.1|7906.3|7900.3|7908.1|7902.1|7906.3|7900.3|3
1654184520000|2022-06-02 15:42:00|7906.6|7900.6|7907.3|7901.3|7907.3|7901.3|7906.6|7900.6|7
1654184530000|2022-06-02 15:42:10|7907.9|7901.9|7908.6|7902.6|7908.6|7902.6|7907.3|7901.3|9
1654184540000|2022-06-02 15:42:20|||||||||1
1654184550000|2022-06-02 15:42:30|7907.8|7901.8|7908.3|7902.3|7908.3|7902.3|7907.1|7901.1|8
1654184560000|2022-06-02 15:42:40|7908.6|7902.6|7907.8|7901.8|7909.1|7903.1|7907.4|7901.4|3
1654184570000|2022-06-02 15:42:50|7908.1|7902.1|7908.6|7902.6|7908.6|7902.6|7908.1|7902.1|0
1654184580000|2022-06-02 15:43:00|7907.9|7901.9|7908.1|7902.1|7908.4|7902.4|7907.9|7901.9|4
1654184590000|2022-06-02 15:43:10|7907.6|7901.6|7907.8|7901.8|7908.1|7902.1|7907.3|7901.3|4
1654184600000|2022-06-02 15:43:20|7908.1|7902.1|7907.6|7901.6|7908.1|7902.1|7907.4|7901.4|3
1654184610000|2022-06-02 15:43:30|7907.9|7901.9|7906.6|7900.6|7907.9|7901.9|7906.6|7900.6|5
1654184620000|2022-06-02 15:43:40|7906.4|7900.4|7906.8|7900.8|7906.9|7900.9|7906.1|7900.1|4
1654184630000|2022-06-02 15:43:50|7906.7|7900.7|7906.4|7900.4|7906.7|7900.7|7906.4|7900.4|5
1654184640000|2022-06-02 15:44:00|7906.9|7900.9|7906.4|7900.4|7907.9|7901.9|7906.4|7900.4|9
1654184650000|2022-06-02 15:44:10|7905.2|7899.2|7904.4|7898.4|7905.2|7899.2|7904.2|7898.2|10
1654184660000|2022-06-02 15:44:20|7904.9|7898.9|7907.6|7901.6|7907.6|7901.6|7904.9|7898.9|5
1654184670000|2022-06-02 15:44:30|7907.7|7901.7|7907.6|7901.6|7907.7|7901.7|7907.2|7901.2|3
1654184680000|2022-06-02 15:44:40|7907.7|7901.7|7907.6|7901.6|7907.7|7901.7|7907.6|7901.6|1
1654184690000|2022-06-02 15:44:50|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|7907.1|7901.1|1
1654184700000|2022-06-02 15:45:00|7907.4|7901.4|7907.9|7901.9|7908.7|7902.7|7907.4|7901.4|14
1654184710000|2022-06-02 15:45:10|7908.2|7902.2|7908.7|7902.7|7908.7|7902.7|7908.2|7902.2|7
1654184720000|2022-06-02 15:45:20|7908.4|7902.4|7908.7|7902.7|7909.1|7903.1|7908.4|7902.4|9
1654184730000|2022-06-02 15:45:30|7908.6|7902.6|7908.2|7902.2|7908.6|7902.6|7908.2|7902.2|6
1654184740000|2022-06-02 15:45:40|7908.6|7902.6|7908.7|7902.7|7908.7|7902.7|7908.6|7902.6|0
1654184750000|2022-06-02 15:45:50|7909.1|7903.1|7908.7|7902.7|7909.1|7903.1|7908.7|7902.7|14
1654184760000|2022-06-02 15:46:00|7907.5|7901.5|7911.7|7905.7|7912|7906|7907.1|7901.1|16
1654184770000|2022-06-02 15:46:10|7912.3|7906.3|7913|7907|7913|7907|7912.3|7906.3|7
1654184780000|2022-06-02 15:46:20|7912.8|7906.8|7912|7906|7912.8|7906.8|7912|7906|4
1654184790000|2022-06-02 15:46:30|7911.3|7905.3|7911.1|7905.1|7911.3|7905.3|7911|7905|3
1654184800000|2022-06-02 15:46:40|7910.1|7904.1|7908.9|7902.9|7910.3|7904.3|7908.9|7902.9|3
1654184810000|2022-06-02 15:46:50|7908.6|7902.6|7907.1|7901.1|7910.6|7904.6|7907.1|7901.1|12
1654184820000|2022-06-02 15:47:00|7907.4|7901.4|7907.9|7901.9|7908.4|7902.4|7907.2|7901.2|4
1654184830000|2022-06-02 15:47:10|7907.7|7901.7|7908.3|7902.3|7908.6|7902.6|7907.7|7901.7|1
1654184840000|2022-06-02 15:47:20|7908.1|7902.1|7907.8|7901.8|7908.1|7902.1|7907.6|7901.6|2
1654184850000|2022-06-02 15:47:30|7908.1|7902.1|7907.6|7901.6|7908.4|7902.4|7907.6|7901.6|0
1654184870000|2022-06-02 15:47:50|7907.9|7901.9|7908.1|7902.1|7908.4|7902.4|7906.9|7900.9|8
1654184880000|2022-06-02 15:48:00|7907.8|7901.8|7907.2|7901.2|7908.6|7902.6|7907.2|7901.2|8
1654184890000|2022-06-02 15:48:10|7906.9|7900.9|7906.9|7900.9|7907.2|7901.2|7906.9|7900.9|3
1654184900000|2022-06-02 15:48:20|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|3
1654184910000|2022-06-02 15:48:30|7907.6|7901.6|7906.9|7900.9|7907.6|7901.6|7906.6|7900.6|2
1654184920000|2022-06-02 15:48:40|7907.5|7901.5|7907.9|7901.9|7908.2|7902.2|7907.5|7901.5|3
1654184930000|2022-06-02 15:48:50|7908.2|7902.2|7908|7902|7908.2|7902.2|7907.2|7901.2|1
1654184940000|2022-06-02 15:49:00|7907.7|7901.7|7907.5|7901.5|7907.7|7901.7|7907.5|7901.5|8
1654184950000|2022-06-02 15:49:10|7906.2|7900.2|7907.3|7901.3|7907.3|7901.3|7906.2|7900.2|12
1654184960000|2022-06-02 15:49:20|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.5|7900.5|2
1654184970000|2022-06-02 15:49:30|7907.2|7901.2|7907.5|7901.5|7907.5|7901.5|7907.2|7901.2|8
1654184980000|2022-06-02 15:49:40|7907.7|7901.7|7908.2|7902.2|7908.2|7902.2|7907.7|7901.7|6
1654184990000|2022-06-02 15:49:50|7908.4|7902.4|7907.9|7901.9|7908.7|7902.7|7907.9|7901.9|15
1654185000000|2022-06-02 15:50:00|7908.4|7902.4|7908.2|7902.2|7908.4|7902.4|7908|7902|13
1654185010000|2022-06-02 15:50:10|7908|7902|7908|7902|7909|7903|7908|7902|8
1654185020000|2022-06-02 15:50:20|7907.5|7901.5|7906.4|7900.4|7907.5|7901.5|7906.4|7900.4|7
1654185030000|2022-06-02 15:50:30|7906.1|7900.1|7905.6|7899.6|7906.1|7900.1|7905.5|7899.5|11
1654185040000|2022-06-02 15:50:40|7906|7900|7907.2|7901.2|7907.7|7901.7|7903.7|7897.7|13
1654185050000|2022-06-02 15:50:50|7907.4|7901.4|7906.8|7900.8|7907.4|7901.4|7906.8|7900.8|9
1654185060000|2022-06-02 15:51:00|7906.6|7900.6|7906|7900|7906.9|7900.9|7906|7900|12
1654185070000|2022-06-02 15:51:10|7907|7901|7906.3|7900.3|7907.1|7901.1|7906.3|7900.3|0
1654185080000|2022-06-02 15:51:20|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|7906.6|7900.6|0
1654185090000|2022-06-02 15:51:30|7906.8|7900.8|7907.6|7901.6|7907.6|7901.6|7906.8|7900.8|1
1654185110000|2022-06-02 15:51:50|7907.8|7901.8|7911.7|7905.7|7911.8|7905.8|7907.6|7901.6|19
1654185120000|2022-06-02 15:52:00|7911.5|7905.5|7911.3|7905.3|7912.7|7906.7|7910.7|7904.7|13
1654185130000|2022-06-02 15:52:10|7910.3|7904.3|7910.8|7904.8|7910.8|7904.8|7910.3|7904.3|3
1654185140000|2022-06-02 15:52:20|7910.6|7904.6|7909.1|7903.1|7910.8|7904.8|7908.3|7902.3|4
1654185150000|2022-06-02 15:52:30|7908.8|7902.8|7910.5|7904.5|7910.5|7904.5|7908.8|7902.8|3
1654185160000|2022-06-02 15:52:40|7909.6|7903.6|7909.6|7903.6|7911.3|7905.3|7909.6|7903.6|4
1654185170000|2022-06-02 15:52:50|7909.9|7903.9|7910.7|7904.7|7911|7905|7909.9|7903.9|3
1654185180000|2022-06-02 15:53:00|7910|7904|7914.2|7908.2|7914.2|7908.2|7910|7904|16
1654185190000|2022-06-02 15:53:10|7913.9|7907.9|7913.9|7907.9|7913.9|7907.9|7912.9|7906.9|4
1654185200000|2022-06-02 15:53:20|7913.6|7907.6|7913.6|7907.6|7913.9|7907.9|7913.1|7907.1|2
1654185230000|2022-06-02 15:53:50|7914.1|7908.1|7914.1|7908.1|7914.1|7908.1|7913.8|7907.8|10
1654185240000|2022-06-02 15:54:00|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|7914.4|7908.4|15
1654185250000|2022-06-02 15:54:10|||||||||2
1654185260000|2022-06-02 15:54:20|7914.1|7908.1|7914.1|7908.1|7914.4|7908.4|7914.1|7908.1|4
1654185270000|2022-06-02 15:54:30|7913.8|7907.8|7911.6|7905.6|7913.8|7907.8|7911.6|7905.6|6
1654185280000|2022-06-02 15:54:40|7912.2|7906.2|7912.2|7906.2|7913.4|7907.4|7912.2|7906.2|15
1654185290000|2022-06-02 15:54:50|7911.9|7905.9|7910.7|7904.7|7912.2|7906.2|7910.7|7904.7|5
1654185300000|2022-06-02 15:55:00|7911.3|7905.3|7912.1|7906.1|7912.1|7906.1|7911.3|7905.3|8
1654185310000|2022-06-02 15:55:10|7912.6|7906.6|7912.5|7906.5|7913.1|7907.1|7912|7906|2
1654185320000|2022-06-02 15:55:20|7913.1|7907.1|7914.3|7908.3|7914.3|7908.3|7912.5|7906.5|5
1654185330000|2022-06-02 15:55:30|7915.3|7909.3|7915.3|7909.3|7915.3|7909.3|7915.3|7909.3|31
1654185340000|2022-06-02 15:55:40|7915|7909|7913.7|7907.7|7915|7909|7912.6|7906.6|15
1654185350000|2022-06-02 15:55:50|7914.1|7908.1|7913.6|7907.6|7914.4|7908.4|7913.6|7907.6|3
1654185360000|2022-06-02 15:56:00|7914.1|7908.1|7912.7|7906.7|7914.9|7908.9|7912.7|7906.7|9
1654185370000|2022-06-02 15:56:10|7913.1|7907.1|7911.2|7905.2|7913.1|7907.1|7911.2|7905.2|3
1654185380000|2022-06-02 15:56:20|7911.7|7905.7|7912.1|7906.1|7912.1|7906.1|7911.2|7905.2|4
1654185390000|2022-06-02 15:56:30|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|7911.7|7905.7|0
1654185400000|2022-06-02 15:56:40|7912.1|7906.1|7911.2|7905.2|7912.1|7906.1|7911.2|7905.2|0
1654185410000|2022-06-02 15:56:50|7911.7|7905.7|7911.7|7905.7|7911.9|7905.9|7911.4|7905.4|3
1654185420000|2022-06-02 15:57:00|7911.9|7905.9|7911.4|7905.4|7911.9|7905.9|7911.4|7905.4|15
1654185430000|2022-06-02 15:57:10|7911.2|7905.2|7910.4|7904.4|7911.2|7905.2|7910.4|7904.4|7
1654185440000|2022-06-02 15:57:20|7910.7|7904.7|7909.7|7903.7|7910.7|7904.7|7909.7|7903.7|3
1654185450000|2022-06-02 15:57:30|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|7909.4|7903.4|3
1654185460000|2022-06-02 15:57:40|7909.9|7903.9|7909.4|7903.4|7909.9|7903.9|7909.4|7903.4|2
1654185470000|2022-06-02 15:57:50|7909.2|7903.2|7910|7904|7910.4|7904.4|7909.2|7903.2|4
1654185480000|2022-06-02 15:58:00|7909.7|7903.7|7908.7|7902.7|7909.7|7903.7|7908.7|7902.7|10
1654185490000|2022-06-02 15:58:10|7909.2|7903.2|7911|7905|7911|7905|7909.2|7903.2|4
1654185500000|2022-06-02 15:58:20|7911.2|7905.2|7911.4|7905.4|7912.2|7906.2|7910.7|7904.7|8
1654185510000|2022-06-02 15:58:30|7911.2|7905.2|7911.1|7905.1|7911.4|7905.4|7911.1|7905.1|3
1654185520000|2022-06-02 15:58:40|7911.2|7905.2|7910.4|7904.4|7911.2|7905.2|7910.4|7904.4|2
1654185540000|2022-06-02 15:59:00|7910.6|7904.6|7909.8|7903.8|7911.3|7905.3|7909.8|7903.8|11
1654185550000|2022-06-02 15:59:10|7909.5|7903.5|7908.4|7902.4|7909.8|7903.8|7908.4|7902.4|6
1654185560000|2022-06-02 15:59:20|7908.7|7902.7|7908.2|7902.2|7908.7|7902.7|7908.2|7902.2|1
1654185570000|2022-06-02 15:59:30|7907.8|7901.8|7906.8|7900.8|7907.8|7901.8|7906.7|7900.7|8
1654185580000|2022-06-02 15:59:40|7907.2|7901.2|7906|7900|7907.2|7901.2|7905.7|7899.7|5
1654185590000|2022-06-02 15:59:50|7906.3|7900.3|7905.2|7899.2|7906.5|7900.5|7905.2|7899.2|7
1654185600000|2022-06-02 16:00:00|7906.3|7900.3|7907.5|7901.5|7907.5|7901.5|7905.3|7899.3|15
1654185610000|2022-06-02 16:00:10|7907.9|7901.9|7906|7900|7908.5|7902.5|7905.7|7899.7|10
1654185620000|2022-06-02 16:00:20|7905.7|7899.7|7906|7900|7906|7900|7905.3|7899.3|2
1654185630000|2022-06-02 16:00:30|7905.7|7899.7|7906.3|7900.3|7906.3|7900.3|7905|7899|4
1654185660000|2022-06-02 16:01:00|7906.2|7900.2|7906.3|7900.3|7906.3|7900.3|7906.2|7900.2|4
1654185670000|2022-06-02 16:01:10|7906.5|7900.5|7903.9|7897.9|7906.5|7900.5|7903.7|7897.7|7
1654185680000|2022-06-02 16:01:20|7904.4|7898.4|7904.8|7898.8|7905.1|7899.1|7904.1|7898.1|4
1654185690000|2022-06-02 16:01:30|7905.1|7899.1|7907.3|7901.3|7907.3|7901.3|7905.1|7899.1|3
1654185700000|2022-06-02 16:01:40|7906.8|7900.8|7908.8|7902.8|7908.8|7902.8|7906.8|7900.8|4
1654185710000|2022-06-02 16:01:50|7908.5|7902.5|7909.1|7903.1|7909.1|7903.1|7908.3|7902.3|1
1654185720000|2022-06-02 16:02:00|7909.3|7903.3|7911.9|7905.9|7911.9|7905.9|7909.3|7903.3|7
1654185730000|2022-06-02 16:02:10|7911.6|7905.6|7913.4|7907.4|7913.4|7907.4|7911.6|7905.6|2
1654185740000|2022-06-02 16:02:20|7913.1|7907.1|7916.7|7910.7|7917|7911|7913.1|7907.1|10
1654185750000|2022-06-02 16:02:30|7917.2|7911.2|7916.5|7910.5|7917.2|7911.2|7916.5|7910.5|10
1654185760000|2022-06-02 16:02:40|7916.3|7910.3|7915.8|7909.8|7916.3|7910.3|7915.7|7909.7|8
1654185770000|2022-06-02 16:02:50|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|7915.5|7909.5|0
1654185780000|2022-06-02 16:03:00|7915.1|7909.1|7913|7907|7915.1|7909.1|7912.4|7906.4|14
1654185790000|2022-06-02 16:03:10|7913.2|7907.2|7912.2|7906.2|7913.2|7907.2|7912.2|7906.2|2
1654185800000|2022-06-02 16:03:20|7912.9|7906.9|7912.2|7906.2|7912.9|7906.9|7912.2|7906.2|5
1654185810000|2022-06-02 16:03:30|7912.4|7906.4|7912.9|7906.9|7912.9|7906.9|7912.4|7906.4|2
1654185820000|2022-06-02 16:03:40|7912.7|7906.7|7911.4|7905.4|7912.7|7906.7|7911.4|7905.4|2
1654185830000|2022-06-02 16:03:50|7911.9|7905.9|7911.6|7905.6|7911.9|7905.9|7911.6|7905.6|8
1654185840000|2022-06-02 16:04:00|7911.3|7905.3|7911.8|7905.8|7911.8|7905.8|7911.3|7905.3|12
1654185850000|2022-06-02 16:04:10|7912.7|7906.7|7912.1|7906.1|7912.7|7906.7|7912.1|7906.1|8
1654185860000|2022-06-02 16:04:20|7911.8|7905.8|7912.7|7906.7|7912.7|7906.7|7911.3|7905.3|12
1654185870000|2022-06-02 16:04:30|||||||||3
1654185880000|2022-06-02 16:04:40|7912.4|7906.4|7912.2|7906.2|7912.5|7906.5|7911.7|7905.7|7
1654185890000|2022-06-02 16:04:50|7911.9|7905.9|7911.2|7905.2|7912.2|7906.2|7911.2|7905.2|3
1654185900000|2022-06-02 16:05:00|7911.7|7905.7|7911.5|7905.5|7912|7906|7911.2|7905.2|8
1654185910000|2022-06-02 16:05:10|7911.3|7905.3|7909.5|7903.5|7911.3|7905.3|7909.3|7903.3|3
1654185920000|2022-06-02 16:05:20|7910|7904|7910.2|7904.2|7910.2|7904.2|7910|7904|4
1654185930000|2022-06-02 16:05:30|7910|7904|7909.5|7903.5|7910.2|7904.2|7909.5|7903.5|2
1654185940000|2022-06-02 16:05:40|7909.2|7903.2|7908.2|7902.2|7909.2|7903.2|7908.2|7902.2|7
1654185950000|2022-06-02 16:05:50|7907|7901|7907.2|7901.2|7907.5|7901.5|7907|7901|3
1654185960000|2022-06-02 16:06:00|7907.5|7901.5|7908.1|7902.1|7908.1|7902.1|7906.7|7900.7|7
1654185970000|2022-06-02 16:06:10|7907.9|7901.9|7908.7|7902.7|7908.9|7902.9|7907.9|7901.9|3
1654185980000|2022-06-02 16:06:20|7908.9|7902.9|7908.3|7902.3|7909.1|7903.1|7908.3|7902.3|0
1654185990000|2022-06-02 16:06:30|7908.8|7902.8|7910|7904|7910|7904|7908.8|7902.8|6
1654186000000|2022-06-02 16:06:40|7909.2|7903.2|7908.9|7902.9|7909.2|7903.2|7907.9|7901.9|5
1654186010000|2022-06-02 16:06:50|7909.4|7903.4|7909.4|7903.4|7909.9|7903.9|7909.1|7903.1|0
1654186020000|2022-06-02 16:07:00|7909.6|7903.6|7908.7|7902.7|7909.6|7903.6|7908.4|7902.4|4
1654186030000|2022-06-02 16:07:10|7909.4|7903.4|7912.2|7906.2|7912.8|7906.8|7909.4|7903.4|8
1654186040000|2022-06-02 16:07:20|7912.7|7906.7|7912.5|7906.5|7912.7|7906.7|7912.5|7906.5|2
1654186050000|2022-06-02 16:07:30|7912.2|7906.2|7911.9|7905.9|7912.2|7906.2|7911.9|7905.9|3
1654186060000|2022-06-02 16:07:40|7912.4|7906.4|7911.9|7905.9|7913.7|7907.7|7911.9|7905.9|9
1654186070000|2022-06-02 16:07:50|7912.7|7906.7|7913.4|7907.4|7913.4|7907.4|7912.7|7906.7|9
1654186080000|2022-06-02 16:08:00|7913.7|7907.7|7912.5|7906.5|7914|7908|7912.5|7906.5|11
1654186090000|2022-06-02 16:08:10|7912.8|7906.8|7913.3|7907.3|7913.3|7907.3|7912.8|7906.8|1
1654186100000|2022-06-02 16:08:20|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|7913.6|7907.6|1
1654186110000|2022-06-02 16:08:30|7913.9|7907.9|7914.1|7908.1|7914.1|7908.1|7913.8|7907.8|4
1654186120000|2022-06-02 16:08:40|7913.8|7907.8|7914.1|7908.1|7914.1|7908.1|7913.8|7907.8|1
1654186130000|2022-06-02 16:08:50|7914.3|7908.3|7913.8|7907.8|7914.3|7908.3|7913.8|7907.8|7
1654186140000|2022-06-02 16:09:00|7913.6|7907.6|7908.7|7902.7|7913.7|7907.7|7908.7|7902.7|29
1654186150000|2022-06-02 16:09:10|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|7907.7|7901.7|2
1654186160000|2022-06-02 16:09:20|7907.8|7901.8|7906.7|7900.7|7907.8|7901.8|7906.7|7900.7|9
1654186170000|2022-06-02 16:09:30|7906.5|7900.5|7906|7900|7906.5|7900.5|7905.7|7899.7|4
1654186180000|2022-06-02 16:09:40|7905.7|7899.7|7906.3|7900.3|7906.3|7900.3|7905.4|7899.4|4
1654186190000|2022-06-02 16:09:50|7906|7900|7905.5|7899.5|7906|7900|7905.5|7899.5|5
1654186200000|2022-06-02 16:10:00|7906.1|7900.1|7906.3|7900.3|7906.3|7900.3|7906.1|7900.1|5
1654186210000|2022-06-02 16:10:10|||||||||4
1654186220000|2022-06-02 16:10:20|7906.5|7900.5|7907.3|7901.3|7907.3|7901.3|7906.5|7900.5|0
1654186230000|2022-06-02 16:10:30|7904.3|7898.3|7906.3|7900.3|7906.3|7900.3|7904.3|7898.3|2
1654186240000|2022-06-02 16:10:40|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|7906.8|7900.8|1
1654186250000|2022-06-02 16:10:50|7907|7901|7908.2|7902.2|7908.2|7902.2|7905.7|7899.7|8
1654186260000|2022-06-02 16:11:00|7907.7|7901.7|7909.2|7903.2|7909.4|7903.4|7907.4|7901.4|10
1654186270000|2022-06-02 16:11:10|7908.7|7902.7|7908.4|7902.4|7908.7|7902.7|7908.4|7902.4|2
1654186280000|2022-06-02 16:11:20|7908.5|7902.5|7908.7|7902.7|7908.7|7902.7|7908.4|7902.4|3
1654186290000|2022-06-02 16:11:30|7908.4|7902.4|7908.7|7902.7|7908.7|7902.7|7908.4|7902.4|0
1654186300000|2022-06-02 16:11:40|7908.1|7902.1|7907.7|7901.7|7908.1|7902.1|7907.2|7901.2|6
1654186310000|2022-06-02 16:11:50|7905.9|7899.9|7907.2|7901.2|7907.4|7901.4|7905.9|7899.9|25
1654186320000|2022-06-02 16:12:00|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|5
1654186330000|2022-06-02 16:12:10|7907.7|7901.7|7908.2|7902.2|7908.7|7902.7|7907.4|7901.4|5
1654186340000|2022-06-02 16:12:20|7908.3|7902.3|7908.7|7902.7|7908.7|7902.7|7908.2|7902.2|2
1654186350000|2022-06-02 16:12:30|||||||||1
1654186360000|2022-06-02 16:12:40|7908.4|7902.4|7908.7|7902.7|7908.7|7902.7|7908.4|7902.4|2
1654186370000|2022-06-02 16:12:50|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|7908.4|7902.4|3
1654186380000|2022-06-02 16:13:00|7908.9|7902.9|7908.4|7902.4|7908.9|7902.9|7908.2|7902.2|11
1654186390000|2022-06-02 16:13:10|7907.9|7901.9|7908.2|7902.2|7908.2|7902.2|7907.9|7901.9|7
1654186400000|2022-06-02 16:13:20|7907.5|7901.5|7907.4|7901.4|7907.7|7901.7|7907.4|7901.4|8
1654186410000|2022-06-02 16:13:30|7907.2|7901.2|7903.3|7897.3|7907.2|7901.2|7903.3|7897.3|15
1654186420000|2022-06-02 16:13:40|7900.6|7894.6|7899.8|7893.8|7901.9|7895.9|7899.8|7893.8|14
1654186430000|2022-06-02 16:13:50|7900|7894|7899.6|7893.6|7900.9|7894.9|7899.6|7893.6|4
1654186440000|2022-06-02 16:14:00|7900.1|7894.1|7901.1|7895.1|7901.4|7895.4|7900.1|7894.1|9
1654186450000|2022-06-02 16:14:10|7902.1|7896.1|7903.1|7897.1|7903.1|7897.1|7902.1|7896.1|5
1654186460000|2022-06-02 16:14:20|7903.7|7897.7|7904.1|7898.1|7904.3|7898.3|7903.1|7897.1|7
1654186470000|2022-06-02 16:14:30|7904.4|7898.4|7902.6|7896.6|7904.4|7898.4|7902.6|7896.6|11
1654186480000|2022-06-02 16:14:40|7902.9|7896.9|7902.6|7896.6|7902.9|7896.9|7902.6|7896.6|0
1654186500000|2022-06-02 16:15:00|7903.8|7897.8|7905.1|7899.1|7905.1|7899.1|7903.6|7897.6|15
1654186510000|2022-06-02 16:15:10|7904.6|7898.6|7905.6|7899.6|7905.6|7899.6|7904.6|7898.6|4
1654186520000|2022-06-02 16:15:20|7905.8|7899.8|7906.6|7900.6|7906.8|7900.8|7905.8|7899.8|2
1654186530000|2022-06-02 16:15:30|7906.3|7900.3|7906.5|7900.5|7906.6|7900.6|7906.3|7900.3|1
1654186540000|2022-06-02 16:15:40|7907|7901|7908|7902|7908.5|7902.5|7906.7|7900.7|13
1654186550000|2022-06-02 16:15:50|7907.2|7901.2|7907|7901|7907.3|7901.3|7906.5|7900.5|10
1654186560000|2022-06-02 16:16:00|7907.2|7901.2|7909.3|7903.3|7909.3|7903.3|7907|7901|11
1654186570000|2022-06-02 16:16:10|7909.1|7903.1|7909.6|7903.6|7909.6|7903.6|7908.8|7902.8|3
1654186580000|2022-06-02 16:16:20|7909.1|7903.1|7909.3|7903.3|7909.8|7903.8|7908.8|7902.8|5
1654186590000|2022-06-02 16:16:30|7908.5|7902.5|7907.5|7901.5|7908.5|7902.5|7907.5|7901.5|5
1654186600000|2022-06-02 16:16:40|7904.7|7898.7|7906.2|7900.2|7906.2|7900.2|7904.7|7898.7|11
1654186610000|2022-06-02 16:16:50|7905.6|7899.6|7905.4|7899.4|7905.6|7899.6|7905.4|7899.4|2
1654186620000|2022-06-02 16:17:00|7906.3|7900.3|7907.7|7901.7|7907.7|7901.7|7906.3|7900.3|4
1654186630000|2022-06-02 16:17:10|||||||||4
1654186640000|2022-06-02 16:17:20|7907.8|7901.8|7908.3|7902.3|7908.3|7902.3|7907|7901|21
1654186650000|2022-06-02 16:17:30|7906.1|7900.1|7905.6|7899.6|7906.4|7900.4|7905.6|7899.6|5
1654186660000|2022-06-02 16:17:40|7905.9|7899.9|7906.1|7900.1|7906.1|7900.1|7905.8|7899.8|2
1654186670000|2022-06-02 16:17:50|7906.6|7900.6|7906.3|7900.3|7906.6|7900.6|7906.3|7900.3|2
1654186680000|2022-06-02 16:18:00|7906.6|7900.6|7906.9|7900.9|7906.9|7900.9|7906.6|7900.6|7
1654186690000|2022-06-02 16:18:10|7906.6|7900.6|7906.4|7900.4|7906.6|7900.6|7906.4|7900.4|4
1654186700000|2022-06-02 16:18:20|7905.7|7899.7|7904.4|7898.4|7905.7|7899.7|7904.4|7898.4|9
1654186710000|2022-06-02 16:18:30|7905.2|7899.2|7905.2|7899.2|7905.5|7899.5|7904.9|7898.9|9
1654186720000|2022-06-02 16:18:40|7904.9|7898.9|7905.6|7899.6|7905.9|7899.9|7904.6|7898.6|6
1654186740000|2022-06-02 16:19:00|7906.1|7900.1|7912.2|7906.2|7912.2|7906.2|7905.6|7899.6|19
1654186750000|2022-06-02 16:19:10|7912.5|7906.5|7913|7907|7913.5|7907.5|7912.5|7906.5|14
1654186760000|2022-06-02 16:19:20|7913.2|7907.2|7912.5|7906.5|7913.2|7907.2|7912|7906|12
1654186770000|2022-06-02 16:19:30|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|4
1654186780000|2022-06-02 16:19:40|||||||||5
1654186790000|2022-06-02 16:19:50|||||||||1
1654186800000|2022-06-02 16:20:00|7911.7|7905.7|7911.4|7905.4|7911.7|7905.7|7911.4|7905.4|5
1654186810000|2022-06-02 16:20:10|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|7911.9|7905.9|0
1654186820000|2022-06-02 16:20:20|7911.7|7905.7|7912.7|7906.7|7912.7|7906.7|7911.7|7905.7|13
1654186830000|2022-06-02 16:20:30|7913.9|7907.9|7926.6|7920.6|7928|7922|7913.9|7907.9|102
1654186840000|2022-06-02 16:20:40|7925.3|7919.3|7926.3|7920.3|7926.8|7920.8|7925.3|7919.3|11
1654186850000|2022-06-02 16:20:50|7926.6|7920.6|7926.9|7920.9|7926.9|7920.9|7925.1|7919.1|6
1654186860000|2022-06-02 16:21:00|7926.6|7920.6|7928.3|7922.3|7928.3|7922.3|7926.6|7920.6|10
1654186870000|2022-06-02 16:21:10|7928.4|7922.4|7928.1|7922.1|7928.4|7922.4|7927.6|7921.6|11
1654186880000|2022-06-02 16:21:20|7928.3|7922.3|7925.9|7919.9|7928.3|7922.3|7925.4|7919.4|16
1654186890000|2022-06-02 16:21:30|7926.7|7920.7|7926.2|7920.2|7926.7|7920.7|7925.2|7919.2|7
1654186900000|2022-06-02 16:21:40|7926|7920|7927.2|7921.2|7927.2|7921.2|7925|7919|4
1654186910000|2022-06-02 16:21:50|7927.5|7921.5|7927.2|7921.2|7928.4|7922.4|7927.2|7921.2|8
1654186920000|2022-06-02 16:22:00|7927.5|7921.5|7924.8|7918.8|7927.5|7921.5|7924.6|7918.6|26
1654186930000|2022-06-02 16:22:10|7925.3|7919.3|7925.8|7919.8|7925.8|7919.8|7925.3|7919.3|4
1654186940000|2022-06-02 16:22:20|7926|7920|7926.2|7920.2|7926.8|7920.8|7926|7920|1
1654186950000|2022-06-02 16:22:30|7926.5|7920.5|7926.9|7920.9|7927.2|7921.2|7926.5|7920.5|0
1654186960000|2022-06-02 16:22:40|7927.1|7921.1|7928.6|7922.6|7929.1|7923.1|7927.1|7921.1|11
1654186970000|2022-06-02 16:22:50|7928.4|7922.4|7926.5|7920.5|7928.6|7922.6|7926.5|7920.5|15
1654186980000|2022-06-02 16:23:00|7926.7|7920.7|7926.5|7920.5|7926.7|7920.7|7926.5|7920.5|2
1654186990000|2022-06-02 16:23:10|7927|7921|7928.3|7922.3|7928.3|7922.3|7926.8|7920.8|6
1654187000000|2022-06-02 16:23:20|7928|7922|7930.9|7924.9|7930.9|7924.9|7928|7922|17
1654187010000|2022-06-02 16:23:30|7930.4|7924.4|7927.4|7921.4|7930.4|7924.4|7927.1|7921.1|24
1654187020000|2022-06-02 16:23:40|7928.1|7922.1|7930.4|7924.4|7930.4|7924.4|7928.1|7922.1|12
1654187030000|2022-06-02 16:23:50|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|15
1654187040000|2022-06-02 16:24:00|7930.6|7924.6|7930.6|7924.6|7930.9|7924.9|7929.9|7923.9|14
1654187050000|2022-06-02 16:24:10|7930.9|7924.9|7930.3|7924.3|7930.9|7924.9|7930.3|7924.3|6
1654187060000|2022-06-02 16:24:20|||||||||5
1654187070000|2022-06-02 16:24:30|7929.8|7923.8|7930.3|7924.3|7930.3|7924.3|7929.8|7923.8|14
1654187080000|2022-06-02 16:24:40|7933.2|7927.2|7932.7|7926.7|7933.7|7927.7|7932.7|7926.7|12
1654187090000|2022-06-02 16:24:50|7931.9|7925.9|7932.2|7926.2|7932.7|7926.7|7930.1|7924.1|8
1654187100000|2022-06-02 16:25:00|7932.3|7926.3|7933.1|7927.1|7933.4|7927.4|7932.3|7926.3|11
1654187110000|2022-06-02 16:25:10|7932.3|7926.3|7932.3|7926.3|7932.8|7926.8|7932|7926|4
1654187120000|2022-06-02 16:25:20|7932|7926|7933.2|7927.2|7933.5|7927.5|7932|7926|7
1654187130000|2022-06-02 16:25:30|7933.4|7927.4|7933.1|7927.1|7933.4|7927.4|7933.1|7927.1|2
1654187140000|2022-06-02 16:25:40|7933.4|7927.4|7934.1|7928.1|7934.4|7928.4|7933.4|7927.4|23
1654187150000|2022-06-02 16:25:50|7934.4|7928.4|7932.4|7926.4|7934.4|7928.4|7932.4|7926.4|9
1654187160000|2022-06-02 16:26:00|7932.9|7926.9|7935.5|7929.5|7937.6|7931.6|7932.3|7926.3|43
1654187170000|2022-06-02 16:26:10|7935.8|7929.8|7930.6|7924.6|7935.8|7929.8|7930.6|7924.6|10
1654187180000|2022-06-02 16:26:20|7931.2|7925.2|7931.9|7925.9|7931.9|7925.9|7931.2|7925.2|3
1654187190000|2022-06-02 16:26:30|7931.6|7925.6|7932.6|7926.6|7932.9|7926.9|7930.3|7924.3|7
1654187200000|2022-06-02 16:26:40|7933.6|7927.6|7931.6|7925.6|7933.6|7927.6|7931|7925|5
1654187210000|2022-06-02 16:26:50|7931.3|7925.3|7931|7925|7931.3|7925.3|7931|7925|1
1654187220000|2022-06-02 16:27:00|7931.3|7925.3|7929.6|7923.6|7931.3|7925.3|7929.4|7923.4|8
1654187230000|2022-06-02 16:27:10|7929.4|7923.4|7928.6|7922.6|7929.6|7923.6|7928.6|7922.6|4
1654187240000|2022-06-02 16:27:20|7928.9|7922.9|7932.5|7926.5|7932.5|7926.5|7928.9|7922.9|4
1654187250000|2022-06-02 16:27:30|7932.3|7926.3|7931.3|7925.3|7932.3|7926.3|7931|7925|5
1654187260000|2022-06-02 16:27:40|7931|7925|7931.3|7925.3|7932.6|7926.6|7930.8|7924.8|9
1654187270000|2022-06-02 16:27:50|7931.5|7925.5|7931.7|7925.7|7932|7926|7931.3|7925.3|6
1654187280000|2022-06-02 16:28:00|7931.9|7925.9|7931|7925|7932.2|7926.2|7930.5|7924.5|8
1654187290000|2022-06-02 16:28:10|7931.3|7925.3|7931.9|7925.9|7931.9|7925.9|7930.6|7924.6|8
1654187300000|2022-06-02 16:28:20|7931.6|7925.6|7931.9|7925.9|7932.1|7926.1|7931.3|7925.3|3
1654187310000|2022-06-02 16:28:30|7931.6|7925.6|7931.3|7925.3|7932.8|7926.8|7931.3|7925.3|5
1654187320000|2022-06-02 16:28:40|7931.1|7925.1|7930.9|7924.9|7931.2|7925.2|7929.9|7923.9|26
1654187330000|2022-06-02 16:28:50|7930.6|7924.6|7930.6|7924.6|7931.1|7925.1|7930.3|7924.3|2
1654187340000|2022-06-02 16:29:00|7930.8|7924.8|7927.1|7921.1|7930.8|7924.8|7927.1|7921.1|20
1654187350000|2022-06-02 16:29:10|7927.4|7921.4|7927.8|7921.8|7927.8|7921.8|7927.1|7921.1|3
1654187360000|2022-06-02 16:29:20|7927.6|7921.6|7927.3|7921.3|7927.6|7921.6|7927.3|7921.3|2
1654187380000|2022-06-02 16:29:40|7928.1|7922.1|7930.3|7924.3|7930.3|7924.3|7926.8|7920.8|11
1654187390000|2022-06-02 16:29:50|7929.9|7923.9|7928.2|7922.2|7929.9|7923.9|7927.7|7921.7|5
1654187400000|2022-06-02 16:30:00|7927.9|7921.9|7927.2|7921.2|7927.9|7921.9|7926.6|7920.6|10
1654187410000|2022-06-02 16:30:10|7928.2|7922.2|7928.9|7922.9|7929.2|7923.2|7928.1|7922.1|4
1654187420000|2022-06-02 16:30:20|7929.2|7923.2|7929.6|7923.6|7929.6|7923.6|7928.9|7922.9|0
1654187430000|2022-06-02 16:30:30|7929.1|7923.1|7929.9|7923.9|7929.9|7923.9|7929.1|7923.1|7
1654187440000|2022-06-02 16:30:40|7928.6|7922.6|7929.4|7923.4|7929.4|7923.4|7927.4|7921.4|15
1654187450000|2022-06-02 16:30:50|7929.2|7923.2|7929.6|7923.6|7929.6|7923.6|7928.7|7922.7|0
1654187460000|2022-06-02 16:31:00|7929.4|7923.4|7930.6|7924.6|7930.6|7924.6|7928.9|7922.9|11
1654187470000|2022-06-02 16:31:10|7930.9|7924.9|7931.6|7925.6|7931.9|7925.9|7930.9|7924.9|5
1654187480000|2022-06-02 16:31:20|7931.2|7925.2|7930.6|7924.6|7931.2|7925.2|7930.2|7924.2|2
1654187490000|2022-06-02 16:31:30|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|7930.7|7924.7|0
1654187500000|2022-06-02 16:31:40|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|7930.9|7924.9|2
1654187510000|2022-06-02 16:31:50|7931.2|7925.2|7930.7|7924.7|7931.2|7925.2|7930.7|7924.7|0
1654187520000|2022-06-02 16:32:00|7929.2|7923.2|7930.9|7924.9|7930.9|7924.9|7929.2|7923.2|9
1654187530000|2022-06-02 16:32:10|7932.9|7926.9|7933.9|7927.9|7933.9|7927.9|7932.9|7926.9|4
1654187540000|2022-06-02 16:32:20|7934|7928|7934.5|7928.5|7936.7|7930.7|7934|7928|29
1654187550000|2022-06-02 16:32:30|||||||||2
1654187560000|2022-06-02 16:32:40|7934.7|7928.7|7935|7929|7935.5|7929.5|7934.7|7928.7|3
1654187570000|2022-06-02 16:32:50|7936|7930|7935.2|7929.2|7936.4|7930.4|7935.2|7929.2|4
1654187580000|2022-06-02 16:33:00|7935.4|7929.4|7935.4|7929.4|7935.5|7929.5|7934.9|7928.9|9
1654187590000|2022-06-02 16:33:10|7935.5|7929.5|7935.9|7929.9|7935.9|7929.9|7935.4|7929.4|0
1654187600000|2022-06-02 16:33:20|7936|7930|7936.9|7930.9|7936.9|7930.9|7936|7930|3
1654187610000|2022-06-02 16:33:30|7937|7931|7937.2|7931.2|7937.2|7931.2|7936.9|7930.9|4
1654187620000|2022-06-02 16:33:40|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|7936.9|7930.9|4
1654187630000|2022-06-02 16:33:50|7937|7931|7938.9|7932.9|7939.4|7933.4|7937|7931|18
1654187640000|2022-06-02 16:34:00|7939.4|7933.4|7938.8|7932.8|7939.4|7933.4|7938.8|7932.8|27
1654187650000|2022-06-02 16:34:10|7938.3|7932.3|7939.1|7933.1|7939.4|7933.4|7938.3|7932.3|8
1654187660000|2022-06-02 16:34:20|||||||||10
1654187670000|2022-06-02 16:34:30|7939.4|7933.4|7939.1|7933.1|7939.4|7933.4|7939.1|7933.1|1
1654187680000|2022-06-02 16:34:40|7938.8|7932.8|7939.6|7933.6|7939.9|7933.9|7938.8|7932.8|17
1654187690000|2022-06-02 16:34:50|7939.1|7933.1|7939.6|7933.6|7940.5|7934.5|7939.1|7933.1|8
1654187700000|2022-06-02 16:35:00|7940.1|7934.1|7939.8|7933.8|7940.1|7934.1|7939.1|7933.1|8
1654187710000|2022-06-02 16:35:10|7940.3|7934.3|7940.1|7934.1|7940.3|7934.3|7940|7934|4
1654187720000|2022-06-02 16:35:20|7940|7934|7939.1|7933.1|7940|7934|7939.1|7933.1|11
1654187730000|2022-06-02 16:35:30|7939.4|7933.4|7939.8|7933.8|7940|7934|7938.8|7932.8|17
1654187740000|2022-06-02 16:35:40|7939.5|7933.5|7939.3|7933.3|7939.5|7933.5|7939.3|7933.3|1
1654187750000|2022-06-02 16:35:50|7938.6|7932.6|7939|7933|7939.5|7933.5|7938.6|7932.6|9
1654187760000|2022-06-02 16:36:00|7939.3|7933.3|7939.1|7933.1|7939.3|7933.3|7938.6|7932.6|12
1654187770000|2022-06-02 16:36:10|7938.6|7932.6|7939.5|7933.5|7940.3|7934.3|7938.6|7932.6|7
1654187780000|2022-06-02 16:36:20|7939.3|7933.3|7938.8|7932.8|7939.3|7933.3|7938.5|7932.5|5
1654187790000|2022-06-02 16:36:30|7939|7933|7939.8|7933.8|7939.8|7933.8|7939|7933|5
1654187800000|2022-06-02 16:36:40|7939.6|7933.6|7939.8|7933.8|7939.8|7933.8|7939.6|7933.6|2
1654187810000|2022-06-02 16:36:50|7940|7934|7939.8|7933.8|7940|7934|7939.3|7933.3|4
1654187820000|2022-06-02 16:37:00|7939.5|7933.5|7940|7934|7940|7934|7939.5|7933.5|3
1654187830000|2022-06-02 16:37:10|7940.7|7934.7|7940.9|7934.9|7941.1|7935.1|7940.2|7934.2|30
1654187840000|2022-06-02 16:37:20|7941|7935|7941.3|7935.3|7941.3|7935.3|7940.4|7934.4|12
1654187850000|2022-06-02 16:37:30|7941|7935|7940.6|7934.6|7941.5|7935.5|7940.2|7934.2|3
1654187860000|2022-06-02 16:37:40|||||||||1
1654187870000|2022-06-02 16:37:50|7940.9|7934.9|7940.6|7934.6|7941.1|7935.1|7940.6|7934.6|1
1654187880000|2022-06-02 16:38:00|7940.3|7934.3|7941.6|7935.6|7941.6|7935.6|7940.3|7934.3|3
1654187890000|2022-06-02 16:38:10|7941.3|7935.3|7940.2|7934.2|7941.3|7935.3|7940.2|7934.2|13
1654187900000|2022-06-02 16:38:20|7939.7|7933.7|7940.2|7934.2|7940.5|7934.5|7939.7|7933.7|3
1654187910000|2022-06-02 16:38:30|7940.5|7934.5|7941.8|7935.8|7941.8|7935.8|7940.2|7934.2|3
1654187920000|2022-06-02 16:38:40|7942.1|7936.1|7942.2|7936.2|7942.4|7936.4|7942.1|7936.1|0
1654187930000|2022-06-02 16:38:50|7943|7937|7943.7|7937.7|7943.8|7937.8|7943|7937|2
1654187940000|2022-06-02 16:39:00|7943.5|7937.5|7944.9|7938.9|7945.7|7939.7|7943.2|7937.2|20
1654187950000|2022-06-02 16:39:10|7945.4|7939.4|7946.8|7940.8|7948.8|7942.8|7945.1|7939.1|28
1654187960000|2022-06-02 16:39:20|7947.1|7941.1|7948.3|7942.3|7948.3|7942.3|7946.8|7940.8|8
1654187970000|2022-06-02 16:39:30|7948.6|7942.6|7949.9|7943.9|7950.2|7944.2|7948.6|7942.6|11
1654187980000|2022-06-02 16:39:40|7950.1|7944.1|7950.4|7944.4|7951|7945|7949.3|7943.3|43
1654187990000|2022-06-02 16:39:50|7950.2|7944.2|7946|7940|7950.4|7944.4|7945.7|7939.7|19
1654188000000|2022-06-02 16:40:00|7945.8|7939.8|7945.6|7939.6|7945.8|7939.8|7944.9|7938.9|15
1654188010000|2022-06-02 16:40:10|7945.3|7939.3|7943|7937|7945.6|7939.6|7942.5|7936.5|30
1654188020000|2022-06-02 16:40:20|7943.6|7937.6|7941.8|7935.8|7943.9|7937.9|7941.4|7935.4|22
1654188030000|2022-06-02 16:40:30|7943.1|7937.1|7945.8|7939.8|7945.8|7939.8|7943.1|7937.1|4
1654188040000|2022-06-02 16:40:40|7945.6|7939.6|7947.1|7941.1|7947.1|7941.1|7945.3|7939.3|7
1654188050000|2022-06-02 16:40:50|7945.7|7939.7|7944|7938|7945.7|7939.7|7944|7938|11
1654188060000|2022-06-02 16:41:00|7943.8|7937.8|7944.6|7938.6|7945.8|7939.8|7943.8|7937.8|29
1654188070000|2022-06-02 16:41:10|7944.4|7938.4|7941.5|7935.5|7944.5|7938.5|7941.3|7935.3|9
1654188080000|2022-06-02 16:41:20|7941.8|7935.8|7941.6|7935.6|7941.8|7935.8|7941.1|7935.1|10
1654188090000|2022-06-02 16:41:30|7941.4|7935.4|7941.6|7935.6|7941.6|7935.6|7941.4|7935.4|1
1654188100000|2022-06-02 16:41:40|7941.9|7935.9|7942.9|7936.9|7942.9|7936.9|7941.9|7935.9|1
1654188110000|2022-06-02 16:41:50|7943.4|7937.4|7944.2|7938.2|7944.2|7938.2|7943.4|7937.4|0
1654188120000|2022-06-02 16:42:00|7944.9|7938.9|7945.6|7939.6|7945.6|7939.6|7943.2|7937.2|18
1654188130000|2022-06-02 16:42:10|7946.1|7940.1|7951.3|7945.3|7951.3|7945.3|7946.1|7940.1|6
1654188140000|2022-06-02 16:42:20|7951|7945|7951.1|7945.1|7951.1|7945.1|7950.4|7944.4|6
1654188150000|2022-06-02 16:42:30|7951.3|7945.3|7952.6|7946.6|7953.6|7947.6|7951.3|7945.3|18
1654188160000|2022-06-02 16:42:40|7953.1|7947.1|7951.2|7945.2|7953.4|7947.4|7951.2|7945.2|16
1654188170000|2022-06-02 16:42:50|7950.7|7944.7|7950|7944|7950.7|7944.7|7949.5|7943.5|7
1654188180000|2022-06-02 16:43:00|7949.5|7943.5|7952.5|7946.5|7952.5|7946.5|7949.5|7943.5|13
1654188190000|2022-06-02 16:43:10|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|3
1654188210000|2022-06-02 16:43:30|7951.8|7945.8|7952.5|7946.5|7952.8|7946.8|7951.5|7945.5|8
1654188220000|2022-06-02 16:43:40|7952.8|7946.8|7952.1|7946.1|7953.1|7947.1|7951.8|7945.8|6
1654188230000|2022-06-02 16:43:50|7952.3|7946.3|7953.2|7947.2|7953.2|7947.2|7952.1|7946.1|12
1654188240000|2022-06-02 16:44:00|7947.5|7941.5|7948.7|7942.7|7950.4|7944.4|7947.5|7941.5|10
1654188250000|2022-06-02 16:44:10|7946|7940|7946.7|7940.7|7946.7|7940.7|7945.7|7939.7|3
1654188260000|2022-06-02 16:44:20|7946.5|7940.5|7945.8|7939.8|7946.5|7940.5|7944.8|7938.8|5
1654188270000|2022-06-02 16:44:30|7945.3|7939.3|7944.5|7938.5|7946|7940|7944.5|7938.5|5
1654188280000|2022-06-02 16:44:40|7943.7|7937.7|7944.5|7938.5|7944.5|7938.5|7942.8|7936.8|8
1654188290000|2022-06-02 16:44:50|7945.1|7939.1|7944.1|7938.1|7945.1|7939.1|7943.8|7937.8|4
1654188300000|2022-06-02 16:45:00|7943.9|7937.9|7945.1|7939.1|7945.9|7939.9|7943.9|7937.9|12
1654188310000|2022-06-02 16:45:10|7945.3|7939.3|7945.8|7939.8|7946.6|7940.6|7945.3|7939.3|4
1654188320000|2022-06-02 16:45:20|7946.1|7940.1|7948.9|7942.9|7948.9|7942.9|7946.1|7940.1|1
1654188330000|2022-06-02 16:45:30|7949.1|7943.1|7950.3|7944.3|7950.8|7944.8|7949.1|7943.1|2
1654188340000|2022-06-02 16:45:40|7952.2|7946.2|7952.2|7946.2|7952.7|7946.7|7951.7|7945.7|5
1654188350000|2022-06-02 16:45:50|7951.9|7945.9|7951.9|7945.9|7951.9|7945.9|7950.4|7944.4|5
1654188360000|2022-06-02 16:46:00|7952.9|7946.9|7950.8|7944.8|7952.9|7946.9|7950.3|7944.3|9
1654188370000|2022-06-02 16:46:10|7951|7945|7952.3|7946.3|7952.3|7946.3|7951|7945|5
1654188380000|2022-06-02 16:46:20|7953|7947|7958.4|7952.4|7959.4|7953.4|7952.3|7946.3|12
1654188390000|2022-06-02 16:46:30|7957.9|7951.9|7956.4|7950.4|7958.7|7952.7|7956.4|7950.4|12
1654188400000|2022-06-02 16:46:40|7957.4|7951.4|7959.7|7953.7|7959.7|7953.7|7957.4|7951.4|19
1654188410000|2022-06-02 16:46:50|7959.4|7953.4|7965.7|7959.7|7967.3|7961.3|7959.4|7953.4|14
1654188420000|2022-06-02 16:47:00|7966|7960|7964.8|7958.8|7966.4|7960.4|7964.8|7958.8|14
1654188430000|2022-06-02 16:47:10|7964.7|7958.7|7962.3|7956.3|7964.7|7958.7|7961.7|7955.7|7
1654188440000|2022-06-02 16:47:20|7965|7959|7964|7958|7965|7959|7961.5|7955.5|21
1654188450000|2022-06-02 16:47:30|7963.7|7957.7|7965.7|7959.7|7966.5|7960.5|7963.7|7957.7|7
1654188460000|2022-06-02 16:47:40|7966|7960|7966.4|7960.4|7967.5|7961.5|7964.7|7958.7|30
1654188470000|2022-06-02 16:47:50|7966.7|7960.7|7963.7|7957.7|7967.2|7961.2|7963.7|7957.7|35
1654188480000|2022-06-02 16:48:00|7963.5|7957.5|7964.1|7958.1|7964.7|7958.7|7963|7957|17
1654188490000|2022-06-02 16:48:10|7964.4|7958.4|7964.7|7958.7|7964.7|7958.7|7964.1|7958.1|2
1654188500000|2022-06-02 16:48:20|7964.4|7958.4|7960|7954|7964.4|7958.4|7959.5|7953.5|43
1654188510000|2022-06-02 16:48:30|7960.6|7954.6|7960.3|7954.3|7960.6|7954.6|7959.8|7953.8|3
1654188520000|2022-06-02 16:48:40|7960|7954|7960.6|7954.6|7960.6|7954.6|7960|7954|0
1654188530000|2022-06-02 16:48:50|7960|7954|7959.7|7953.7|7960.6|7954.6|7959.7|7953.7|1
1654188540000|2022-06-02 16:49:00|7960.3|7954.3|7959.6|7953.6|7960.3|7954.3|7959.3|7953.3|5
1654188550000|2022-06-02 16:49:10|7960|7954|7961.2|7955.2|7961.6|7955.6|7960|7954|7
1654188560000|2022-06-02 16:49:20|7960.6|7954.6|7961.1|7955.1|7961.3|7955.3|7960.3|7954.3|2
1654188570000|2022-06-02 16:49:30|7961.9|7955.9|7963.9|7957.9|7963.9|7957.9|7961.4|7955.4|12
1654188580000|2022-06-02 16:49:40|7964.2|7958.2|7963.2|7957.2|7964.2|7958.2|7962.9|7956.9|3
1654188590000|2022-06-02 16:49:50|7962.9|7956.9|7962.6|7956.6|7963.2|7957.2|7962.6|7956.6|5
1654188600000|2022-06-02 16:50:00|7962.9|7956.9|7961.6|7955.6|7963.4|7957.4|7960.9|7954.9|18
1654188610000|2022-06-02 16:50:10|7961.4|7955.4|7960.3|7954.3|7961.6|7955.6|7960.1|7954.1|7
1654188620000|2022-06-02 16:50:20|7960.4|7954.4|7961.1|7955.1|7961.1|7955.1|7960.3|7954.3|2
1654188630000|2022-06-02 16:50:30|7960.4|7954.4|7960.6|7954.6|7961.8|7955.8|7960.4|7954.4|9
1654188640000|2022-06-02 16:50:40|7961.3|7955.3|7961.3|7955.3|7961.3|7955.3|7961.1|7955.1|6
1654188650000|2022-06-02 16:50:50|7960.9|7954.9|7960.9|7954.9|7961.4|7955.4|7960.9|7954.9|5
1654188660000|2022-06-02 16:51:00|7961.9|7955.9|7960.7|7954.7|7961.9|7955.9|7960.5|7954.5|24
1654188670000|2022-06-02 16:51:10|7961|7955|7961.6|7955.6|7964.1|7958.1|7961|7955|26
1654188680000|2022-06-02 16:51:20|7962.5|7956.5|7963.6|7957.6|7963.6|7957.6|7962.5|7956.5|47
1654188690000|2022-06-02 16:51:30|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|6
1654188700000|2022-06-02 16:51:40|7965.6|7959.6|7966.8|7960.8|7966.9|7960.9|7965.3|7959.3|19
1654188710000|2022-06-02 16:51:50|7967.1|7961.1|7968.6|7962.6|7968.6|7962.6|7967.1|7961.1|9
1654188720000|2022-06-02 16:52:00|7969.1|7963.1|7969.4|7963.4|7969.4|7963.4|7968.3|7962.3|16
1654188730000|2022-06-02 16:52:10|7969.8|7963.8|7968.9|7962.9|7969.8|7963.8|7968.9|7962.9|19
1654188740000|2022-06-02 16:52:20|7969.6|7963.6|7969.2|7963.2|7969.9|7963.9|7968.1|7962.1|8
1654188750000|2022-06-02 16:52:30|7967.5|7961.5|7967.5|7961.5|7967.5|7961.5|7966.6|7960.6|7
1654188760000|2022-06-02 16:52:40|7967.1|7961.1|7967.1|7961.1|7967.3|7961.3|7967.1|7961.1|8
1654188770000|2022-06-02 16:52:50|7966.6|7960.6|7966.5|7960.5|7967.1|7961.1|7966.4|7960.4|4
1654188780000|2022-06-02 16:53:00|7966.8|7960.8|7968.2|7962.2|7968.2|7962.2|7966.4|7960.4|22
1654188790000|2022-06-02 16:53:10|7967.9|7961.9|7969.1|7963.1|7969.4|7963.4|7967.9|7961.9|11
1654188800000|2022-06-02 16:53:20|7968.9|7962.9|7968.3|7962.3|7968.9|7962.9|7967.9|7961.9|4
1654188810000|2022-06-02 16:53:30|7968.9|7962.9|7968.5|7962.5|7969.5|7963.5|7965.8|7959.8|15
1654188820000|2022-06-02 16:53:40|7969|7963|7968.5|7962.5|7969|7963|7968.5|7962.5|10
1654188830000|2022-06-02 16:53:50|7968.7|7962.7|7968.5|7962.5|7969.5|7963.5|7968.5|7962.5|5
1654188840000|2022-06-02 16:54:00|7968.2|7962.2|7970.5|7964.5|7970.5|7964.5|7968.2|7962.2|14
1654188850000|2022-06-02 16:54:10|7970.2|7964.2|7968|7962|7970.2|7964.2|7967.7|7961.7|13
1654188860000|2022-06-02 16:54:20|7967.7|7961.7|7967|7961|7967.7|7961.7|7966.8|7960.8|5
1654188870000|2022-06-02 16:54:30|7966.7|7960.7|7967|7961|7967|7961|7966.5|7960.5|9
1654188880000|2022-06-02 16:54:40|7966.7|7960.7|7966.7|7960.7|7967.2|7961.2|7966.5|7960.5|7
1654188890000|2022-06-02 16:54:50|7966.9|7960.9|7966.2|7960.2|7967.2|7961.2|7966.2|7960.2|2
1654188900000|2022-06-02 16:55:00|7966.9|7960.9|7968.7|7962.7|7968.7|7962.7|7966.4|7960.4|106
1654188910000|2022-06-02 16:55:10|7969|7963|7968.7|7962.7|7969|7963|7968.7|7962.7|1
1654188920000|2022-06-02 16:55:20|7968.5|7962.5|7970.2|7964.2|7970.5|7964.5|7968.5|7962.5|26
1654188930000|2022-06-02 16:55:30|7969.9|7963.9|7970.2|7964.2|7970.2|7964.2|7969.7|7963.7|15
1654188940000|2022-06-02 16:55:40|7969.7|7963.7|7970.2|7964.2|7970.2|7964.2|7969.7|7963.7|3
1654188950000|2022-06-02 16:55:50|7970.5|7964.5|7970|7964|7970.8|7964.8|7969.7|7963.7|19
1654188960000|2022-06-02 16:56:00|7969.7|7963.7|7969.3|7963.3|7970|7964|7969|7963|7
1654188970000|2022-06-02 16:56:10|7969.5|7963.5|7968.8|7962.8|7969.5|7963.5|7968.8|7962.8|0
1654188980000|2022-06-02 16:56:20|7969|7963|7969|7963|7969|7963|7968.8|7962.8|5
1654188990000|2022-06-02 16:56:30|7968.8|7962.8|7969|7963|7969|7963|7968.8|7962.8|20
1654189010000|2022-06-02 16:56:50|7969.3|7963.3|7969|7963|7969.8|7963.8|7969|7963|18
1654189020000|2022-06-02 16:57:00|7968.8|7962.8|7967|7961|7968.8|7962.8|7966.8|7960.8|23
1654189030000|2022-06-02 16:57:10|7967.3|7961.3|7963.1|7957.1|7967.6|7961.6|7963.1|7957.1|22
1654189040000|2022-06-02 16:57:20|7963.9|7957.9|7962.9|7956.9|7964.1|7958.1|7962.6|7956.6|8
1654189050000|2022-06-02 16:57:30|7962.4|7956.4|7962.1|7956.1|7964.3|7958.3|7961.3|7955.3|19
1654189060000|2022-06-02 16:57:40|7960.5|7954.5|7960.7|7954.7|7962.2|7956.2|7959.2|7953.2|19
1654189070000|2022-06-02 16:57:50|7960.2|7954.2|7959.7|7953.7|7960.2|7954.2|7959.4|7953.4|9
1654189080000|2022-06-02 16:58:00|7959.9|7953.9|7963.4|7957.4|7963.4|7957.4|7959.7|7953.7|23
1654189090000|2022-06-02 16:58:10|7963.6|7957.6|7963.7|7957.7|7964.4|7958.4|7962.9|7956.9|23
1654189100000|2022-06-02 16:58:20|7963.4|7957.4|7965.5|7959.5|7965.5|7959.5|7963.2|7957.2|17
1654189110000|2022-06-02 16:58:30|7965.8|7959.8|7964|7958|7965.8|7959.8|7963.2|7957.2|20
1654189120000|2022-06-02 16:58:40|7964.2|7958.2|7963.5|7957.5|7964.8|7958.8|7963|7957|13
1654189130000|2022-06-02 16:58:50|7962.9|7956.9|7963.6|7957.6|7964.4|7958.4|7962.9|7956.9|19
1654189140000|2022-06-02 16:59:00|7963.4|7957.4|7964.1|7958.1|7964.1|7958.1|7963.1|7957.1|7
1654189150000|2022-06-02 16:59:10|7964.7|7958.7|7964.1|7958.1|7964.7|7958.7|7963.9|7957.9|0
1654189160000|2022-06-02 16:59:20|7963.9|7957.9|7964.9|7958.9|7965.7|7959.7|7963.9|7957.9|8
1654189170000|2022-06-02 16:59:30|7965.4|7959.4|7965.4|7959.4|7965.4|7959.4|7965.4|7959.4|0
1654189180000|2022-06-02 16:59:40|7965.2|7959.2|7964.6|7958.6|7965.2|7959.2|7964.4|7958.4|4
1654189190000|2022-06-02 16:59:50|7964.9|7958.9|7966.5|7960.5|7966.5|7960.5|7964.9|7958.9|1
1654189200000|2022-06-02 17:00:00|7966.2|7960.2|7967.9|7961.9|7968.2|7962.2|7966.2|7960.2|8
1654189210000|2022-06-02 17:00:10|7968.2|7962.2|7967.9|7961.9|7968.2|7962.2|7967.9|7961.9|1
1654189220000|2022-06-02 17:00:20|7967.4|7961.4|7966.6|7960.6|7967.7|7961.7|7965|7959|5
1654189230000|2022-06-02 17:00:30|7966.4|7960.4|7965.5|7959.5|7966.4|7960.4|7965.5|7959.5|3
1654189240000|2022-06-02 17:00:40|7965|7959|7965.3|7959.3|7965.3|7959.3|7964.5|7958.5|29
1654189250000|2022-06-02 17:00:50|7965.5|7959.5|7964.9|7958.9|7967.5|7961.5|7964.3|7958.3|4
1654189260000|2022-06-02 17:01:00|7964.7|7958.7|7966.1|7960.1|7967.7|7961.7|7964.7|7958.7|9
1654189270000|2022-06-02 17:01:10|7966.5|7960.5|7965.3|7959.3|7966.5|7960.5|7965.3|7959.3|4
1654189280000|2022-06-02 17:01:20|7965.6|7959.6|7963.6|7957.6|7965.6|7959.6|7963.6|7957.6|7
1654189290000|2022-06-02 17:01:30|7963.9|7957.9|7963.3|7957.3|7963.9|7957.9|7962.8|7956.8|7
1654189300000|2022-06-02 17:01:40|7963.6|7957.6|7963.3|7957.3|7963.9|7957.9|7961.8|7955.8|19
1654189310000|2022-06-02 17:01:50|7963.1|7957.1|7961.4|7955.4|7964.1|7958.1|7961.1|7955.1|23
1654189320000|2022-06-02 17:02:00|7961.6|7955.6|7960.9|7954.9|7962.4|7956.4|7960|7954|30
1654189330000|2022-06-02 17:02:10|7960.6|7954.6|7961|7955|7961.9|7955.9|7960.2|7954.2|59
1654189340000|2022-06-02 17:02:20|7961.8|7955.8|7960.1|7954.1|7962.1|7956.1|7958.9|7952.9|25
1654189350000|2022-06-02 17:02:30|7960.4|7954.4|7961.3|7955.3|7961.3|7955.3|7960.4|7954.4|2
1654189360000|2022-06-02 17:02:40|7961.6|7955.6|7960.6|7954.6|7962.3|7956.3|7960.6|7954.6|26
1654189370000|2022-06-02 17:02:50|7961.5|7955.5|7964|7958|7964.5|7958.5|7961.5|7955.5|24
1654189380000|2022-06-02 17:03:00|7964.2|7958.2|7964.1|7958.1|7964.9|7958.9|7964|7958|6
1654189390000|2022-06-02 17:03:10|7964.6|7958.6|7966.7|7960.7|7966.7|7960.7|7964.6|7958.6|7
1654189400000|2022-06-02 17:03:20|7966.4|7960.4|7966.4|7960.4|7966.7|7960.7|7966.2|7960.2|3
1654189410000|2022-06-02 17:03:30|7966.2|7960.2|7967.7|7961.7|7968|7962|7966.2|7960.2|6
1654189420000|2022-06-02 17:03:40|7967.2|7961.2|7967.4|7961.4|7967.4|7961.4|7966.6|7960.6|3
1654189430000|2022-06-02 17:03:50|7967.7|7961.7|7968.6|7962.6|7968.6|7962.6|7966.6|7960.6|7
1654189440000|2022-06-02 17:04:00|7968.8|7962.8|7968.9|7962.9|7969.2|7963.2|7967.9|7961.9|6
1654189450000|2022-06-02 17:04:10|7968.7|7962.7|7971.7|7965.7|7972.4|7966.4|7967.6|7961.6|29
1654189460000|2022-06-02 17:04:20|7971.4|7965.4|7970.4|7964.4|7971.7|7965.7|7969.9|7963.9|3
1654189470000|2022-06-02 17:04:30|7970.6|7964.6|7969.9|7963.9|7971.7|7965.7|7969.9|7963.9|16
1654189480000|2022-06-02 17:04:40|7969.7|7963.7|7971.2|7965.2|7971.7|7965.7|7969.7|7963.7|11
1654189490000|2022-06-02 17:04:50|7970.7|7964.7|7971|7965|7972|7966|7970.7|7964.7|9
1654189500000|2022-06-02 17:05:00|7971.2|7965.2|7972.2|7966.2|7972.2|7966.2|7971.2|7965.2|15
1654189510000|2022-06-02 17:05:10|7972|7966|7970.7|7964.7|7972|7966|7969.9|7963.9|10
1654189520000|2022-06-02 17:05:20|7970.2|7964.2|7971.9|7965.9|7971.9|7965.9|7970.2|7964.2|10
1654189530000|2022-06-02 17:05:30|7972.7|7966.7|7971.5|7965.5|7972.7|7966.7|7971.5|7965.5|25
1654189540000|2022-06-02 17:05:40|7971.7|7965.7|7971.5|7965.5|7971.7|7965.7|7971.5|7965.5|6
1654189550000|2022-06-02 17:05:50|7971.3|7965.3|7985.3|7979.3|7985.8|7979.8|7971|7965|35
1654189560000|2022-06-02 17:06:00|7984.8|7978.8|7984.4|7978.4|7986.5|7980.5|7984.3|7978.3|12
1654189570000|2022-06-02 17:06:10|7982.8|7976.8|7980.9|7974.9|7983.4|7977.4|7980.9|7974.9|12
1654189580000|2022-06-02 17:06:20|7981.1|7975.1|7980.7|7974.7|7981.2|7975.2|7980.7|7974.7|6
1654189590000|2022-06-02 17:06:30|7981.2|7975.2|7980.6|7974.6|7981.6|7975.6|7979.9|7973.9|16
1654189600000|2022-06-02 17:06:40|7980.4|7974.4|7980.4|7974.4|7980.6|7974.6|7980.4|7974.4|6
1654189610000|2022-06-02 17:06:50|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7980.6|7974.6|7
1654189620000|2022-06-02 17:07:00|7981.1|7975.1|7982.5|7976.5|7982.5|7976.5|7980.5|7974.5|13
1654189630000|2022-06-02 17:07:10|7981.9|7975.9|7981.5|7975.5|7981.9|7975.9|7981.5|7975.5|5
1654189640000|2022-06-02 17:07:20|7981.7|7975.7|7981.2|7975.2|7982.4|7976.4|7981.2|7975.2|22
1654189650000|2022-06-02 17:07:30|7980.9|7974.9|7980.9|7974.9|7981.4|7975.4|7980.6|7974.6|11
1654189660000|2022-06-02 17:07:40|7981.4|7975.4|7982|7976|7982.6|7976.6|7981.4|7975.4|3
1654189670000|2022-06-02 17:07:50|7982.6|7976.6|7982.9|7976.9|7982.9|7976.9|7982.4|7976.4|27
1654189680000|2022-06-02 17:08:00|7983.1|7977.1|7985.9|7979.9|7985.9|7979.9|7983.1|7977.1|15
1654189690000|2022-06-02 17:08:10|7985.6|7979.6|7981.9|7975.9|7986.1|7980.1|7981.9|7975.9|29
1654189700000|2022-06-02 17:08:20|7981.6|7975.6|7981.6|7975.6|7982.1|7976.1|7980.8|7974.8|0
1654189710000|2022-06-02 17:08:30|7981.1|7975.1|7981.9|7975.9|7981.9|7975.9|7981.1|7975.1|3
1654189720000|2022-06-02 17:08:40|7982.1|7976.1|7984.7|7978.7|7984.7|7978.7|7982.1|7976.1|11
1654189730000|2022-06-02 17:08:50|7985.9|7979.9|7985.2|7979.2|7985.9|7979.9|7984.2|7978.2|14
1654189740000|2022-06-02 17:09:00|7985.7|7979.7|7986.5|7980.5|7986.7|7980.7|7985.7|7979.7|7
1654189750000|2022-06-02 17:09:10|7988|7982|7987.8|7981.8|7988.3|7982.3|7987.1|7981.1|32
1654189760000|2022-06-02 17:09:20|7988.1|7982.1|7986.8|7980.8|7988.3|7982.3|7986.8|7980.8|26
1654189770000|2022-06-02 17:09:30|7986.6|7980.6|7987.9|7981.9|7987.9|7981.9|7986.3|7980.3|7
1654189780000|2022-06-02 17:09:40|7987.6|7981.6|7988.3|7982.3|7988.3|7982.3|7987.6|7981.6|88
1654189790000|2022-06-02 17:09:50|7988|7982|7993.2|7987.2|7995.4|7989.4|7987|7981|19
1654189800000|2022-06-02 17:10:00|7992.8|7986.8|7994.2|7988.2|7994.7|7988.7|7992|7986|16
1654189810000|2022-06-02 17:10:10|7994.7|7988.7|7994|7988|7994.7|7988.7|7994|7988|2
1654189820000|2022-06-02 17:10:20|7994.2|7988.2|7993|7987|7994.2|7988.2|7991.4|7985.4|25
1654189830000|2022-06-02 17:10:30|7994.4|7988.4|7994.9|7988.9|7994.9|7988.9|7993.5|7987.5|26
1654189840000|2022-06-02 17:10:40|7995.1|7989.1|7994.2|7988.2|7995.4|7989.4|7994.2|7988.2|8
1654189850000|2022-06-02 17:10:50|7994.7|7988.7|7993.5|7987.5|7994.7|7988.7|7993.5|7987.5|9
1654189860000|2022-06-02 17:11:00|7993.7|7987.7|7992|7986|7994|7988|7991.5|7985.5|16
1654189870000|2022-06-02 17:11:10|7993|7987|7994.9|7988.9|7994.9|7988.9|7992.5|7986.5|11
1654189880000|2022-06-02 17:11:20|7995.4|7989.4|7995.4|7989.4|7995.4|7989.4|7994.9|7988.9|9
1654189890000|2022-06-02 17:11:30|7996.4|7990.4|8000.6|7994.6|8000.6|7994.6|7996.4|7990.4|7
1654189900000|2022-06-02 17:11:40|8000.1|7994.1|8002.6|7996.6|8003.3|7997.3|8000.1|7994.1|16
1654189910000|2022-06-02 17:11:50|8002.3|7996.3|8004.3|7998.3|8004.8|7998.8|8002.3|7996.3|38
1654189920000|2022-06-02 17:12:00|8003.6|7997.6|8005.7|7999.7|8006|8000|8003.6|7997.6|22
1654189930000|2022-06-02 17:12:10|8006.1|8000.1|8006.6|8000.6|8006.6|8000.6|8005.1|7999.1|26
1654189940000|2022-06-02 17:12:20|8006.4|8000.4|8005.3|7999.3|8006.9|8000.9|8005.3|7999.3|22
1654189950000|2022-06-02 17:12:30|8005.1|7999.1|8005.7|7999.7|8005.7|7999.7|8004|7998|43
1654189960000|2022-06-02 17:12:40|8006.7|8000.7|8005.7|7999.7|8007|8001|8005.7|7999.7|15
1654189970000|2022-06-02 17:12:50|8005.4|7999.4|8006.4|8000.4|8006.4|8000.4|8004.9|7998.9|8
1654189980000|2022-06-02 17:13:00|8006.6|8000.6|8005.9|7999.9|8007|8001|8005.9|7999.9|18
1654189990000|2022-06-02 17:13:10|8006.1|8000.1|8006.4|8000.4|8006.9|8000.9|8005.9|7999.9|6
1654190000000|2022-06-02 17:13:20|8006.2|8000.2|8006.8|8000.8|8007.5|8001.5|8005.9|7999.9|12
1654190010000|2022-06-02 17:13:30|8007|8001|8005.9|7999.9|8007.6|8001.6|8005.7|7999.7|4
1654190020000|2022-06-02 17:13:40|8005.7|7999.7|8004.6|7998.6|8005.9|7999.9|8004.1|7998.1|16
1654190030000|2022-06-02 17:13:50|8004.8|7998.8|8004.6|7998.6|8006.1|8000.1|8004.6|7998.6|15
1654190040000|2022-06-02 17:14:00|8005.6|7999.6|8007.3|8001.3|8007.3|8001.3|8005.6|7999.6|36
1654190050000|2022-06-02 17:14:10|8007.6|8001.6|8007.9|8001.9|8008.1|8002.1|8007.6|8001.6|4
1654190060000|2022-06-02 17:14:20|8007.6|8001.6|8008.1|8002.1|8008.1|8002.1|8007.6|8001.6|7
1654190070000|2022-06-02 17:14:30|8007.8|8001.8|8007.3|8001.3|8008.1|8002.1|8007|8001|8
1654190080000|2022-06-02 17:14:40|8008.1|8002.1|8013.6|8007.6|8014.8|8008.8|8008.1|8002.1|16
1654190090000|2022-06-02 17:14:50|8013.3|8007.3|8015.3|8009.3|8015.3|8009.3|8013.3|8007.3|3
1654190100000|2022-06-02 17:15:00|8017.5|8011.5|8018.5|8012.5|8019.4|8013.4|8017.5|8011.5|41
1654190110000|2022-06-02 17:15:10|8017.6|8011.6|8018.7|8012.7|8019.4|8013.4|8017.6|8011.6|40
1654190120000|2022-06-02 17:15:20|8018.2|8012.2|8015.4|8009.4|8018.2|8012.2|8015.2|8009.2|16
1654190130000|2022-06-02 17:15:30|8015.2|8009.2|8018.2|8012.2|8019.7|8013.7|8015.2|8009.2|17
1654190140000|2022-06-02 17:15:40|8018.4|8012.4|8017.5|8011.5|8019.7|8013.7|8017.5|8011.5|10
1654190150000|2022-06-02 17:15:50|8018|8012|8018.2|8012.2|8018.5|8012.5|8018|8012|3
1654190160000|2022-06-02 17:16:00|8018.5|8012.5|8023.4|8017.4|8023.9|8017.9|8018.2|8012.2|27
1654190170000|2022-06-02 17:16:10|8024.1|8018.1|8025.4|8019.4|8026.1|8020.1|8023.4|8017.4|40
1654190180000|2022-06-02 17:16:20|8025.1|8019.1|8032.1|8026.1|8032.1|8026.1|8025.1|8019.1|20
1654190190000|2022-06-02 17:16:30|8031.8|8025.8|8030.5|8024.5|8031.8|8025.8|8030.5|8024.5|15
1654190200000|2022-06-02 17:16:40|8030.8|8024.8|8031.7|8025.7|8031.7|8025.7|8030.8|8024.8|2
1654190210000|2022-06-02 17:16:50|8031.9|8025.9|8032.8|8026.8|8033.1|8027.1|8031.9|8025.9|2
1654190220000|2022-06-02 17:17:00|8033.1|8027.1|8034.1|8028.1|8034.7|8028.7|8033.1|8027.1|27
1654190230000|2022-06-02 17:17:10|8035.5|8029.5|8035.1|8029.1|8035.8|8029.8|8033.4|8027.4|7
1654190240000|2022-06-02 17:17:20|8034.5|8028.5|8036.8|8030.8|8037.2|8031.2|8034.5|8028.5|28
1654190250000|2022-06-02 17:17:30|8036.5|8030.5|8043.1|8037.1|8044.5|8038.5|8036.5|8030.5|30
1654190260000|2022-06-02 17:17:40|8043.5|8037.5|8042.5|8036.5|8043.5|8037.5|8041.8|8035.8|13
1654190270000|2022-06-02 17:17:50|8043.1|8037.1|8047.1|8041.1|8050.3|8044.3|8043.1|8037.1|32
1654190280000|2022-06-02 17:18:00|8047.3|8041.3|8047.6|8041.6|8049.1|8043.1|8047.1|8041.1|32
1654190290000|2022-06-02 17:18:10|8047.4|8041.4|8047.6|8041.6|8049.8|8043.8|8047.4|8041.4|11
1654190300000|2022-06-02 17:18:20|8047.3|8041.3|8048.7|8042.7|8050.2|8044.2|8046.6|8040.6|16
1654190310000|2022-06-02 17:18:30|8048.1|8042.1|8049.7|8043.7|8049.9|8043.9|8048.1|8042.1|22
1654190320000|2022-06-02 17:18:40|8050.2|8044.2|8054.4|8048.4|8055.6|8049.6|8050.2|8044.2|18
1654190330000|2022-06-02 17:18:50|8054.2|8048.2|8048.6|8042.6|8054.2|8048.2|8048.6|8042.6|30
1654190340000|2022-06-02 17:19:00|8047.4|8041.4|8042|8036|8048.1|8042.1|8040.1|8034.1|55
1654190350000|2022-06-02 17:19:10|8040.5|8034.5|8039.8|8033.8|8041|8035|8039.8|8033.8|14
1654190360000|2022-06-02 17:19:20|8039.6|8033.6|8041.3|8035.3|8042.3|8036.3|8039|8033|5
1654190370000|2022-06-02 17:19:30|8041.2|8035.2|8040.5|8034.5|8042|8036|8040.5|8034.5|4
1654190380000|2022-06-02 17:19:40|8041|8035|8036.6|8030.6|8041|8035|8036.6|8030.6|9
1654190390000|2022-06-02 17:19:50|8035.7|8029.7|8035.1|8029.1|8035.8|8029.8|8033.2|8027.2|21
1654190400000|2022-06-02 17:20:00|8035.5|8029.5|8035.4|8029.4|8037.1|8031.1|8034.5|8028.5|23
1654190410000|2022-06-02 17:20:10|8034.7|8028.7|8034.4|8028.4|8036|8030|8034.4|8028.4|20
1654190420000|2022-06-02 17:20:20|8033.7|8027.7|8034.4|8028.4|8034.9|8028.9|8033.2|8027.2|8
1654190430000|2022-06-02 17:20:30|8034.1|8028.1|8041.2|8035.2|8041.4|8035.4|8034.1|8028.1|23
1654190440000|2022-06-02 17:20:40|8041.6|8035.6|8040.9|8034.9|8042.6|8036.6|8040.9|8034.9|1
1654190450000|2022-06-02 17:20:50|8041.1|8035.1|8043.8|8037.8|8044.4|8038.4|8041.1|8035.1|5
1654190460000|2022-06-02 17:21:00|8043.5|8037.5|8042.2|8036.2|8043.8|8037.8|8042.2|8036.2|22
1654190470000|2022-06-02 17:21:10|8042.4|8036.4|8038.4|8032.4|8042.4|8036.4|8038.3|8032.3|17
1654190480000|2022-06-02 17:21:20|8038.1|8032.1|8036.8|8030.8|8038.1|8032.1|8036|8030|11
1654190490000|2022-06-02 17:21:30|8036.5|8030.5|8037.2|8031.2|8038.2|8032.2|8036|8030|11
1654190500000|2022-06-02 17:21:40|8037.7|8031.7|8039.9|8033.9|8040.6|8034.6|8035.9|8029.9|9
1654190510000|2022-06-02 17:21:50|8038.4|8032.4|8036.6|8030.6|8038.4|8032.4|8036.2|8030.2|8
1654190520000|2022-06-02 17:22:00|8036.9|8030.9|8034.5|8028.5|8037.6|8031.6|8033.8|8027.8|32
1654190530000|2022-06-02 17:22:10|8033.5|8027.5|8032.8|8026.8|8034.5|8028.5|8032.8|8026.8|4
1654190540000|2022-06-02 17:22:20|8033.5|8027.5|8031.3|8025.3|8034.3|8028.3|8031.3|8025.3|14
1654190550000|2022-06-02 17:22:30|8031.6|8025.6|8032.9|8026.9|8034|8028|8031|8025|17
1654190560000|2022-06-02 17:22:40|8033|8027|8030.7|8024.7|8035.4|8029.4|8030.7|8024.7|16
1654190570000|2022-06-02 17:22:50|8030.8|8024.8|8033.2|8027.2|8033.2|8027.2|8029.9|8023.9|18
1654190580000|2022-06-02 17:23:00|8033.4|8027.4|8027.9|8021.9|8034.3|8028.3|8027.9|8021.9|12
1654190590000|2022-06-02 17:23:10|8027.5|8021.5|8028.1|8022.1|8029.1|8023.1|8027.1|8021.1|6
1654190600000|2022-06-02 17:23:20|8028.6|8022.6|8030.1|8024.1|8030.1|8024.1|8028.6|8022.6|1
1654190610000|2022-06-02 17:23:30|8029.6|8023.6|8029.6|8023.6|8030.1|8024.1|8029.3|8023.3|4
1654190620000|2022-06-02 17:23:40|8029.8|8023.8|8030|8024|8030.5|8024.5|8029.5|8023.5|8
1654190630000|2022-06-02 17:23:50|8029.7|8023.7|8030.3|8024.3|8030.3|8024.3|8028.2|8022.2|7
1654190640000|2022-06-02 17:24:00|8030.5|8024.5|8036|8030|8036|8030|8030.3|8024.3|9
1654190650000|2022-06-02 17:24:10|8035.7|8029.7|8034.7|8028.7|8036.5|8030.5|8034|8028|14
1654190660000|2022-06-02 17:24:20|8035.2|8029.2|8035.8|8029.8|8035.8|8029.8|8035.2|8029.2|1
1654190670000|2022-06-02 17:24:30|8036|8030|8034.2|8028.2|8036.2|8030.2|8034.2|8028.2|7
1654190680000|2022-06-02 17:24:40|8034.7|8028.7|8032.5|8026.5|8034.7|8028.7|8032.3|8026.3|3
1654190690000|2022-06-02 17:24:50|8032.3|8026.3|8031.3|8025.3|8032.3|8026.3|8030.8|8024.8|4
1654190700000|2022-06-02 17:25:00|8030.8|8024.8|8030.8|8024.8|8031.7|8025.7|8030.5|8024.5|19
1654190710000|2022-06-02 17:25:10|8030.5|8024.5|8031|8025|8031.5|8025.5|8030.5|8024.5|23
1654190720000|2022-06-02 17:25:20|8030.5|8024.5|8030|8024|8031.2|8025.2|8030|8024|7
1654190730000|2022-06-02 17:25:30|8030.3|8024.3|8030|8024|8030.3|8024.3|8030|8024|1
1654190740000|2022-06-02 17:25:40|8030.5|8024.5|8030.8|8024.8|8031|8025|8030|8024|13
1654190750000|2022-06-02 17:25:50|8030.5|8024.5|8020.1|8014.1|8031|8025|8020.1|8014.1|35
1654190760000|2022-06-02 17:26:00|8019.7|8013.7|8020.5|8014.5|8021.6|8015.6|8018.6|8012.6|20
1654190770000|2022-06-02 17:26:10|8021|8015|8021.3|8015.3|8021.5|8015.5|8020.8|8014.8|6
1654190780000|2022-06-02 17:26:20|8021.8|8015.8|8021.6|8015.6|8021.8|8015.8|8020.8|8014.8|7
1654190790000|2022-06-02 17:26:30|8021.4|8015.4|8022.6|8016.6|8022.6|8016.6|8021.4|8015.4|2
1654190800000|2022-06-02 17:26:40|8022.4|8016.4|8024.6|8018.6|8024.6|8018.6|8022.4|8016.4|5
1654190810000|2022-06-02 17:26:50|8024.9|8018.9|8024.7|8018.7|8024.9|8018.9|8024.5|8018.5|0
1654190820000|2022-06-02 17:27:00|8024.4|8018.4|8026.8|8020.8|8026.8|8020.8|8023.6|8017.6|24
1654190830000|2022-06-02 17:27:10|8025.2|8019.2|8023.4|8017.4|8025.2|8019.2|8023.4|8017.4|12
1654190840000|2022-06-02 17:27:20|8023.6|8017.6|8029.2|8023.2|8029.5|8023.5|8023.6|8017.6|40
1654190850000|2022-06-02 17:27:30|8029.5|8023.5|8028.5|8022.5|8029.5|8023.5|8028.5|8022.5|4
1654190860000|2022-06-02 17:27:40|8027.3|8021.3|8025.5|8019.5|8027.3|8021.3|8025.2|8019.2|19
1654190870000|2022-06-02 17:27:50|8025.2|8019.2|8024.7|8018.7|8025.4|8019.4|8024|8018|14
1654190880000|2022-06-02 17:28:00|8024.9|8018.9|8025.2|8019.2|8025.2|8019.2|8024.5|8018.5|5
1654190890000|2022-06-02 17:28:10|8025.7|8019.7|8025.7|8019.7|8025.9|8019.9|8025.2|8019.2|3
1654190900000|2022-06-02 17:28:20|8025.9|8019.9|8025.1|8019.1|8027.3|8021.3|8025.1|8019.1|8
1654190910000|2022-06-02 17:28:30|8026.2|8020.2|8019.9|8013.9|8026.2|8020.2|8019.9|8013.9|16
1654190920000|2022-06-02 17:28:40|8020.1|8014.1|8018|8012|8020.2|8014.2|8016.5|8010.5|19
1654190930000|2022-06-02 17:28:50|8018.9|8012.9|8020.9|8014.9|8021.4|8015.4|8018.9|8012.9|7
1654190940000|2022-06-02 17:29:00|8021.2|8015.2|8020.5|8014.5|8021.2|8015.2|8019.9|8013.9|13
1654190950000|2022-06-02 17:29:10|8021.1|8015.1|8019|8013|8021.1|8015.1|8018.3|8012.3|17
1654190960000|2022-06-02 17:29:20|8018.4|8012.4|8015.1|8009.1|8019|8013|8015.1|8009.1|16
1654190970000|2022-06-02 17:29:30|8014.6|8008.6|8014.4|8008.4|8015.3|8009.3|8014.4|8008.4|5
1654190980000|2022-06-02 17:29:40|8014.2|8008.2|8011.7|8005.7|8014.2|8008.2|8011.2|8005.2|20
1654190990000|2022-06-02 17:29:50|8012|8006|8011.3|8005.3|8012|8006|8008.8|8002.8|109
1654191000000|2022-06-02 17:30:00|8011.1|8005.1|8015.5|8009.5|8015.5|8009.5|8010.9|8004.9|26
1654191010000|2022-06-02 17:30:10|8015.3|8009.3|8014|8008|8015.3|8009.3|8013.9|8007.9|22
1654191020000|2022-06-02 17:30:20|8014.3|8008.3|8015.2|8009.2|8016.3|8010.3|8011.6|8005.6|26
1654191030000|2022-06-02 17:30:30|8014.9|8008.9|8012.4|8006.4|8015.4|8009.4|8012.4|8006.4|10
1654191040000|2022-06-02 17:30:40|8012.6|8006.6|8011.2|8005.2|8012.6|8006.6|8011.2|8005.2|3
1654191050000|2022-06-02 17:30:50|8010.6|8004.6|8006.3|8000.3|8010.6|8004.6|8006|8000|7
1654191060000|2022-06-02 17:31:00|8006.6|8000.6|8007.1|8001.1|8007.8|8001.8|8006.3|8000.3|14
1654191070000|2022-06-02 17:31:10|8006.3|8000.3|8008.8|8002.8|8008.8|8002.8|8005.8|7999.8|13
1654191080000|2022-06-02 17:31:20|8008.5|8002.5|8008.8|8002.8|8008.8|8002.8|8008.5|8002.5|2
1654191090000|2022-06-02 17:31:30|8010|8004|8010.5|8004.5|8010.8|8004.8|8010|8004|8
1654191100000|2022-06-02 17:31:40|8010.2|8004.2|8010.2|8004.2|8010.7|8004.7|8010.2|8004.2|7
1654191110000|2022-06-02 17:31:50|8010|8004|8008.9|8002.9|8010|8004|8008.9|8002.9|19
1654191120000|2022-06-02 17:32:00|8009.2|8003.2|8008.6|8002.6|8009.8|8003.8|8008.3|8002.3|21
1654191130000|2022-06-02 17:32:10|8008.9|8002.9|8006.6|8000.6|8008.9|8002.9|8004.4|7998.4|15
1654191140000|2022-06-02 17:32:20|8007.7|8001.7|8009|8003|8009|8003|8007.2|8001.2|3
1654191150000|2022-06-02 17:32:30|8009.2|8003.2|8007.8|8001.8|8009.7|8003.7|8007.8|8001.8|4
1654191160000|2022-06-02 17:32:40|8007.3|8001.3|8005|7999|8007.3|8001.3|8005|7999|10
1654191170000|2022-06-02 17:32:50|8005.3|7999.3|8004.8|7998.8|8005.5|7999.5|8004.3|7998.3|4
1654191180000|2022-06-02 17:33:00|8006.1|8000.1|8009.4|8003.4|8009.4|8003.4|8006.1|8000.1|15
1654191190000|2022-06-02 17:33:10|8009.6|8003.6|8009.4|8003.4|8009.6|8003.6|8009.4|8003.4|2
1654191200000|2022-06-02 17:33:20|8009.9|8003.9|8010.2|8004.2|8011|8005|8009.9|8003.9|3
1654191210000|2022-06-02 17:33:30|8010.8|8004.8|8010.1|8004.1|8011.7|8005.7|8010.1|8004.1|5
1654191220000|2022-06-02 17:33:40|8009.2|8003.2|8008.5|8002.5|8010.1|8004.1|8008.5|8002.5|6
1654191230000|2022-06-02 17:33:50|8008.8|8002.8|8011.4|8005.4|8011.4|8005.4|8008|8002|15
1654191240000|2022-06-02 17:34:00|8011.7|8005.7|8012.2|8006.2|8012.2|8006.2|8011.2|8005.2|8
1654191250000|2022-06-02 17:34:10|8011.6|8005.6|8018.1|8012.1|8019.3|8013.3|8011.6|8005.6|14
1654191260000|2022-06-02 17:34:20|8017.9|8011.9|8021.3|8015.3|8021.3|8015.3|8017.9|8011.9|12
1654191270000|2022-06-02 17:34:30|8021.2|8015.2|8023.8|8017.8|8023.8|8017.8|8019.2|8013.2|16
1654191280000|2022-06-02 17:34:40|8022.5|8016.5|8024.3|8018.3|8024.7|8018.7|8022.5|8016.5|15
1654191290000|2022-06-02 17:34:50|8024.2|8018.2|8025|8019|8025|8019|8023.2|8017.2|2
1654191300000|2022-06-02 17:35:00|8025.3|8019.3|8024.6|8018.6|8025.3|8019.3|8024.6|8018.6|12
1654191310000|2022-06-02 17:35:10|8024.4|8018.4|8024|8018|8024.4|8018.4|8023.7|8017.7|6
1654191320000|2022-06-02 17:35:20|8024.2|8018.2|8025|8019|8025.8|8019.8|8024.2|8018.2|9
1654191330000|2022-06-02 17:35:30|8025.3|8019.3|8025|8019|8027|8021|8023.8|8017.8|7
1654191340000|2022-06-02 17:35:40|8025.3|8019.3|8024.7|8018.7|8025.3|8019.3|8023|8017|6
1654191350000|2022-06-02 17:35:50|8024.3|8018.3|8024.2|8018.2|8024.3|8018.3|8023.7|8017.7|2
1654191360000|2022-06-02 17:36:00|8024.7|8018.7|8026.6|8020.6|8027.6|8021.6|8024|8018|17
1654191370000|2022-06-02 17:36:10|8027.1|8021.1|8025|8019|8027.1|8021.1|8025|8019|10
1654191380000|2022-06-02 17:36:20|8025.3|8019.3|8028|8022|8028.1|8022.1|8025.3|8019.3|14
1654191390000|2022-06-02 17:36:30|8027.6|8021.6|8028.2|8022.2|8029.8|8023.8|8027.6|8021.6|15
1654191400000|2022-06-02 17:36:40|8028.4|8022.4|8031.7|8025.7|8031.7|8025.7|8027.9|8021.9|17
1654191410000|2022-06-02 17:36:50|8031.5|8025.5|8030.3|8024.3|8032.6|8026.6|8030.3|8024.3|20
1654191420000|2022-06-02 17:37:00|8030|8024|8030.7|8024.7|8030.9|8024.9|8029.6|8023.6|28
1654191430000|2022-06-02 17:37:10|8030.5|8024.5|8029.6|8023.6|8030.7|8024.7|8029.6|8023.6|2
1654191440000|2022-06-02 17:37:20|8029.8|8023.8|8027.4|8021.4|8030.3|8024.3|8027.4|8021.4|11
1654191450000|2022-06-02 17:37:30|8027.6|8021.6|8027.8|8021.8|8027.8|8021.8|8027.6|8021.6|7
1654191460000|2022-06-02 17:37:40|8028.1|8022.1|8027.1|8021.1|8028.1|8022.1|8027.1|8021.1|5
1654191470000|2022-06-02 17:37:50|8027.6|8021.6|8027.1|8021.1|8027.6|8021.6|8027.1|8021.1|0
1654191480000|2022-06-02 17:38:00|8027.5|8021.5|8027.8|8021.8|8028.5|8022.5|8026.6|8020.6|25
1654191490000|2022-06-02 17:38:10|8028.1|8022.1|8028|8022|8028.7|8022.7|8028|8022|9
1654191500000|2022-06-02 17:38:20|8027.7|8021.7|8027.8|8021.8|8027.8|8021.8|8027.2|8021.2|1
1654191510000|2022-06-02 17:38:30|8027.7|8021.7|8026.4|8020.4|8028|8022|8026.4|8020.4|10
1654191520000|2022-06-02 17:38:40|8026.7|8020.7|8026.4|8020.4|8027|8021|8026.4|8020.4|0
1654191530000|2022-06-02 17:38:50|8026.9|8020.9|8026.6|8020.6|8026.9|8020.9|8026.6|8020.6|5
1654191540000|2022-06-02 17:39:00|8026.3|8020.3|8026.7|8020.7|8027|8021|8026.3|8020.3|13
1654191550000|2022-06-02 17:39:10|8026.5|8020.5|8026.5|8020.5|8026.7|8020.7|8026.2|8020.2|8
1654191560000|2022-06-02 17:39:20|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|5
1654191570000|2022-06-02 17:39:30|8025.2|8019.2|8025|8019|8025.2|8019.2|8024.6|8018.6|5
1654191580000|2022-06-02 17:39:40|8024.8|8018.8|8024.8|8018.8|8025|8019|8024.8|8018.8|8
1654191590000|2022-06-02 17:39:50|8025.1|8019.1|8025|8019|8025.3|8019.3|8025|8019|2
1654191600000|2022-06-02 17:40:00|8025.3|8019.3|8025.7|8019.7|8026.7|8020.7|8024.9|8018.9|21
1654191610000|2022-06-02 17:40:10|8024.7|8018.7|8024.2|8018.2|8025|8019|8024.2|8018.2|5
1654191620000|2022-06-02 17:40:20|8023.9|8017.9|8025.9|8019.9|8026.2|8020.2|8023.7|8017.7|27
1654191630000|2022-06-02 17:40:30|8025.4|8019.4|8025.9|8019.9|8025.9|8019.9|8025.4|8019.4|5
1654191640000|2022-06-02 17:40:40|8025.1|8019.1|8025.9|8019.9|8025.9|8019.9|8025.1|8019.1|4
1654191650000|2022-06-02 17:40:50|8025|8019|8025|8019|8025|8019|8024.8|8018.8|7
1654191660000|2022-06-02 17:41:00|8024.8|8018.8|8023.9|8017.9|8024.8|8018.8|8023.9|8017.9|17
1654191670000|2022-06-02 17:41:10|8024.1|8018.1|8028.4|8022.4|8028.9|8022.9|8024.1|8018.1|21
1654191680000|2022-06-02 17:41:20|8028.3|8022.3|8027.5|8021.5|8028.6|8022.6|8027.5|8021.5|3
1654191690000|2022-06-02 17:41:30|8027.2|8021.2|8027.9|8021.9|8027.9|8021.9|8026.5|8020.5|8
1654191700000|2022-06-02 17:41:40|8027.4|8021.4|8029.4|8023.4|8029.4|8023.4|8027.4|8021.4|8
1654191710000|2022-06-02 17:41:50|8027.5|8021.5|8027.3|8021.3|8028|8022|8027.3|8021.3|8
1654191720000|2022-06-02 17:42:00|8027.1|8021.1|8026.7|8020.7|8027.5|8021.5|8026.6|8020.6|15
1654191730000|2022-06-02 17:42:10|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|3
1654191740000|2022-06-02 17:42:20|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1654191750000|2022-06-02 17:42:30|8026.9|8020.9|8030|8024|8030|8024|8026.7|8020.7|11
1654191760000|2022-06-02 17:42:40|8029.7|8023.7|8029.2|8023.2|8030|8024|8028.9|8022.9|15
1654191770000|2022-06-02 17:42:50|8029.5|8023.5|8029|8023|8030|8024|8029|8023|4
1654191780000|2022-06-02 17:43:00|8028.8|8022.8|8027.3|8021.3|8029.1|8023.1|8027|8021|17
1654191790000|2022-06-02 17:43:10|8027|8021|8025.4|8019.4|8027|8021|8024.9|8018.9|4
1654191800000|2022-06-02 17:43:20|8025.7|8019.7|8026.6|8020.6|8027.1|8021.1|8025.4|8019.4|7
1654191810000|2022-06-02 17:43:30|8024.8|8018.8|8024.6|8018.6|8024.8|8018.8|8024.6|8018.6|1
1654191820000|2022-06-02 17:43:40|8024.8|8018.8|8024.8|8018.8|8024.8|8018.8|8024.8|8018.8|1
1654191830000|2022-06-02 17:43:50|8025.1|8019.1|8024.5|8018.5|8025.9|8019.9|8023.9|8017.9|14
1654191840000|2022-06-02 17:44:00|8023.7|8017.7|8016.8|8010.8|8024|8018|8016.8|8010.8|17
1654191850000|2022-06-02 17:44:10|8016.6|8010.6|8018.7|8012.7|8019|8013|8016.6|8010.6|4
1654191860000|2022-06-02 17:44:20|8018.5|8012.5|8017.8|8011.8|8018.5|8012.5|8017.4|8011.4|2
1654191870000|2022-06-02 17:44:30|8018|8012|8017.3|8011.3|8018|8012|8017.1|8011.1|7
1654191880000|2022-06-02 17:44:40|8016.7|8010.7|8017|8011|8017.2|8011.2|8016.1|8010.1|9
1654191890000|2022-06-02 17:44:50|8017.2|8011.2|8013.9|8007.9|8017.2|8011.2|8013.4|8007.4|15
1654191900000|2022-06-02 17:45:00|8014.4|8008.4|8014.8|8008.8|8016.6|8010.6|8013.1|8007.1|56
1654191910000|2022-06-02 17:45:10|8014|8008|8011.5|8005.5|8015.1|8009.1|8011|8005|19
1654191920000|2022-06-02 17:45:20|8012.3|8006.3|8013.5|8007.5|8013.5|8007.5|8012.3|8006.3|8
1654191930000|2022-06-02 17:45:30|8013|8007|8014.7|8008.7|8014.7|8008.7|8011.9|8005.9|5
1654191940000|2022-06-02 17:45:40|8014.3|8008.3|8014.2|8008.2|8015.2|8009.2|8014.2|8008.2|12
1654191950000|2022-06-02 17:45:50|8014.4|8008.4|8014|8008|8014.4|8008.4|8014|8008|0
1654191960000|2022-06-02 17:46:00|8014.1|8008.1|8012.3|8006.3|8014.1|8008.1|8012|8006|20
1654191970000|2022-06-02 17:46:10|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.3|8005.3|18
1654191980000|2022-06-02 17:46:20|8011.6|8005.6|8010.8|8004.8|8011.6|8005.6|8010.8|8004.8|1
1654191990000|2022-06-02 17:46:30|8011.1|8005.1|8011.6|8005.6|8011.9|8005.9|8011.1|8005.1|2
1654192000000|2022-06-02 17:46:40|8011.9|8005.9|8011.6|8005.6|8011.9|8005.9|8011.6|8005.6|1
1654192010000|2022-06-02 17:46:50|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.4|8005.4|2
1654192020000|2022-06-02 17:47:00|8011.7|8005.7|8010.8|8004.8|8011.7|8005.7|8010.6|8004.6|8
1654192030000|2022-06-02 17:47:10|8011.1|8005.1|8011.3|8005.3|8011.3|8005.3|8010.8|8004.8|3
1654192040000|2022-06-02 17:47:20|8010.2|8004.2|8010.5|8004.5|8011|8005|8010.2|8004.2|31
1654192050000|2022-06-02 17:47:30|8011|8005|8010.5|8004.5|8011|8005|8010.5|8004.5|4
1654192060000|2022-06-02 17:47:40|8010.2|8004.2|8010.9|8004.9|8011.2|8005.2|8009.7|8003.7|14
1654192070000|2022-06-02 17:47:50|8011.2|8005.2|8011.7|8005.7|8011.9|8005.9|8010.7|8004.7|12
1654192080000|2022-06-02 17:48:00|8011.1|8005.1|8007.9|8001.9|8011.6|8005.6|8007.9|8001.9|40
1654192090000|2022-06-02 17:48:10|8008.2|8002.2|8003.2|7997.2|8009.1|8003.1|8003|7997|11
1654192100000|2022-06-02 17:48:20|8004.9|7998.9|8006.9|8000.9|8007|8001|8004.6|7998.6|3
1654192110000|2022-06-02 17:48:30|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1654192120000|2022-06-02 17:48:40|8006.4|8000.4|8007|8001|8007|8001|8006.3|8000.3|5
1654192130000|2022-06-02 17:48:50|8006.7|8000.7|8005.2|7999.2|8007|8001|8004.9|7998.9|8
1654192140000|2022-06-02 17:49:00|8004.9|7998.9|8007.3|8001.3|8007.5|8001.5|8003.4|7997.4|25
1654192150000|2022-06-02 17:49:10|8006.8|8000.8|8006.1|8000.1|8006.8|8000.8|8005.5|7999.5|12
1654192160000|2022-06-02 17:49:20|8005.2|7999.2|8005.4|7999.4|8006.4|8000.4|8005.2|7999.2|8
1654192170000|2022-06-02 17:49:30|8005.2|7999.2|8005.4|7999.4|8006.1|8000.1|8004.9|7998.9|8
1654192180000|2022-06-02 17:49:40|8005.1|7999.1|8005.9|7999.9|8005.9|7999.9|8004.9|7998.9|15
1654192190000|2022-06-02 17:49:50|8005.6|7999.6|8004.8|7998.8|8005.9|7999.9|8002.9|7996.9|35
1654192200000|2022-06-02 17:50:00|8004.6|7998.6|8003.3|7997.3|8004.6|7998.6|8003.1|7997.1|22
1654192210000|2022-06-02 17:50:10|8003.1|7997.1|8002.6|7996.6|8003.1|7997.1|8002.4|7996.4|11
1654192220000|2022-06-02 17:50:20|8002.4|7996.4|8002|7996|8002.6|7996.6|8001.8|7995.8|5
1654192230000|2022-06-02 17:50:30|8001.8|7995.8|8002|7996|8002|7996|8001.8|7995.8|3
1654192240000|2022-06-02 17:50:40|8004.3|7998.3|8005.4|7999.4|8005.9|7999.9|8004.3|7998.3|31
1654192250000|2022-06-02 17:50:50|8005.1|7999.1|8004.6|7998.6|8005.1|7999.1|8004.6|7998.6|0
1654192260000|2022-06-02 17:51:00|8004|7998|8003.1|7997.1|8004.6|7998.6|8003.1|7997.1|22
1654192270000|2022-06-02 17:51:10|8002.9|7996.9|8000.3|7994.3|8004.7|7998.7|8000|7994|9
1654192280000|2022-06-02 17:51:20|8000.6|7994.6|8002|7996|8002|7996|8000.6|7994.6|5
1654192290000|2022-06-02 17:51:30|8003.2|7997.2|8003.4|7997.4|8003.4|7997.4|8002.9|7996.9|3
1654192300000|2022-06-02 17:51:40|8003.2|7997.2|8002.7|7996.7|8003.2|7997.2|8002.7|7996.7|10
1654192310000|2022-06-02 17:51:50|8002.5|7996.5|7996.1|7990.1|8002.5|7996.5|7995.4|7989.4|24
1654192320000|2022-06-02 17:52:00|7996.4|7990.4|7996.6|7990.6|7997.9|7991.9|7996.4|7990.4|14
1654192330000|2022-06-02 17:52:10|7996.3|7990.3|7993.1|7987.1|7996.8|7990.8|7992.9|7986.9|9
1654192340000|2022-06-02 17:52:20|7993.3|7987.3|7994.3|7988.3|7994.3|7988.3|7993.3|7987.3|8
1654192350000|2022-06-02 17:52:30|7994|7988|7991.6|7985.6|7994|7988|7991.6|7985.6|11
1654192360000|2022-06-02 17:52:40|7992.8|7986.8|7993.8|7987.8|7994|7988|7992.3|7986.3|15
1654192370000|2022-06-02 17:52:50|7993.5|7987.5|7989.9|7983.9|7993.8|7987.8|7989.9|7983.9|11
1654192380000|2022-06-02 17:53:00|7987.6|7981.6|7986.8|7980.8|7987.6|7981.6|7986.6|7980.6|17
1654192390000|2022-06-02 17:53:10|7986.4|7980.4|7987.2|7981.2|7987.7|7981.7|7986.4|7980.4|5
1654192400000|2022-06-02 17:53:20|7987.9|7981.9|7990|7984|7990.4|7984.4|7987.5|7981.5|11
1654192410000|2022-06-02 17:53:30|7990.2|7984.2|7990.1|7984.1|7990.4|7984.4|7990.1|7984.1|4
1654192420000|2022-06-02 17:53:40|7990.3|7984.3|7985.8|7979.8|7990.3|7984.3|7985.8|7979.8|14
1654192430000|2022-06-02 17:53:50|7985.5|7979.5|7984.5|7978.5|7985.5|7979.5|7984.3|7978.3|3
1654192440000|2022-06-02 17:54:00|7984.8|7978.8|7985.6|7979.6|7985.6|7979.6|7984.6|7978.6|7
1654192450000|2022-06-02 17:54:10|7982.6|7976.6|7980.8|7974.8|7983.6|7977.6|7980.8|7974.8|19
1654192460000|2022-06-02 17:54:20|7981.6|7975.6|7981.4|7975.4|7981.6|7975.6|7981.1|7975.1|2
1654192470000|2022-06-02 17:54:30|7981.7|7975.7|7982.9|7976.9|7982.9|7976.9|7981.7|7975.7|3
1654192480000|2022-06-02 17:54:40|7983.1|7977.1|7982.5|7976.5|7984.3|7978.3|7981.1|7975.1|16
1654192490000|2022-06-02 17:54:50|7982.2|7976.2|7983.8|7977.8|7984|7978|7982|7976|6
1654192500000|2022-06-02 17:55:00|7983.6|7977.6|7984|7978|7984.5|7978.5|7983.1|7977.1|13
1654192510000|2022-06-02 17:55:10|7983.7|7977.7|7983.3|7977.3|7984|7978|7983.3|7977.3|3
1654192520000|2022-06-02 17:55:20|7983|7977|7984.8|7978.8|7984.8|7978.8|7983|7977|9
1654192530000|2022-06-02 17:55:30|7985|7979|7984.8|7978.8|7985.3|7979.3|7984.8|7978.8|1
1654192540000|2022-06-02 17:55:40|7985.1|7979.1|7983.8|7977.8|7985.1|7979.1|7983.6|7977.6|4
1654192550000|2022-06-02 17:55:50|7984.1|7978.1|7983.7|7977.7|7984.1|7978.1|7982.9|7976.9|11
1654192560000|2022-06-02 17:56:00|7983.4|7977.4|7984.3|7978.3|7985.5|7979.5|7983|7977|19
1654192570000|2022-06-02 17:56:10|7984.1|7978.1|7985|7979|7985|7979|7983.8|7977.8|9
1654192580000|2022-06-02 17:56:20|7985.2|7979.2|7986.4|7980.4|7986.4|7980.4|7985.2|7979.2|2
1654192590000|2022-06-02 17:56:30|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|1
1654192600000|2022-06-02 17:56:40|7986.4|7980.4|7986.1|7980.1|7986.6|7980.6|7986.1|7980.1|3
1654192610000|2022-06-02 17:56:50|||||||||1
1654192620000|2022-06-02 17:57:00|7985.7|7979.7|7986.1|7980.1|7986.1|7980.1|7985.5|7979.5|6
1654192630000|2022-06-02 17:57:10|7986.3|7980.3|7993.5|7987.5|7996.3|7990.3|7986.3|7980.3|31
1654192640000|2022-06-02 17:57:20|7994|7988|7994.4|7988.4|7995.1|7989.1|7993.6|7987.6|5
1654192650000|2022-06-02 17:57:30|7994.7|7988.7|7997.4|7991.4|7997.4|7991.4|7993.3|7987.3|17
1654192660000|2022-06-02 17:57:40|7997.2|7991.2|7997.8|7991.8|7997.8|7991.8|7997.2|7991.2|4
1654192670000|2022-06-02 17:57:50|7997.6|7991.6|7997.8|7991.8|7997.8|7991.8|7997.6|7991.6|3
1654192680000|2022-06-02 17:58:00|7998.1|7992.1|7997.6|7991.6|7998.8|7992.8|7997.6|7991.6|11
1654192690000|2022-06-02 17:58:10|7995.8|7989.8|7999|7993|7999|7993|7993.8|7987.8|7
1654192700000|2022-06-02 17:58:20|7998.7|7992.7|8001.3|7995.3|8003.5|7997.5|7998.7|7992.7|7
1654192710000|2022-06-02 17:58:30|8001.1|7995.1|7999.4|7993.4|8001.3|7995.3|7996.7|7990.7|13
1654192720000|2022-06-02 17:58:40|7998.6|7992.6|7997.9|7991.9|7998.6|7992.6|7997.6|7991.6|3
1654192730000|2022-06-02 17:58:50|7997.7|7991.7|7996.9|7990.9|7997.7|7991.7|7996.9|7990.9|4
1654192740000|2022-06-02 17:59:00|7996.4|7990.4|7995.2|7989.2|7996.4|7990.4|7995.2|7989.2|9
1654192750000|2022-06-02 17:59:10|7995.5|7989.5|7995.2|7989.2|7995.5|7989.5|7995.2|7989.2|1
1654192760000|2022-06-02 17:59:20|||||||||1
1654192770000|2022-06-02 17:59:30|7994.5|7988.5|7997.2|7991.2|7997.2|7991.2|7994.5|7988.5|14
1654192780000|2022-06-02 17:59:40|7996.9|7990.9|7994.4|7988.4|7996.9|7990.9|7994.4|7988.4|3
1654192790000|2022-06-02 17:59:50|7994.1|7988.1|7995.7|7989.7|7996.2|7990.2|7994.1|7988.1|12
1654192800000|2022-06-02 18:00:00|7995.4|7989.4|7998.5|7992.5|7999.6|7993.6|7995.4|7989.4|22
1654192810000|2022-06-02 18:00:10|7998.2|7992.2|7998.4|7992.4|7998.4|7992.4|7998.2|7992.2|1
1654192820000|2022-06-02 18:00:20|7998.9|7992.9|7998.9|7992.9|7999.4|7993.4|7997.6|7991.6|2
1654192830000|2022-06-02 18:00:30|7998.7|7992.7|7999.9|7993.9|8000.4|7994.4|7998.2|7992.2|21
1654192840000|2022-06-02 18:00:40|8000.2|7994.2|8003.6|7997.6|8003.6|7997.6|8000.2|7994.2|5
1654192850000|2022-06-02 18:00:50|8003.3|7997.3|8006.3|8000.3|8006.3|8000.3|8003.3|7997.3|13
1654192860000|2022-06-02 18:01:00|8005.7|7999.7|8004.1|7998.1|8005.7|7999.7|8003.1|7997.1|12
1654192870000|2022-06-02 18:01:10|8003.3|7997.3|8001|7995|8004.7|7998.7|7999.7|7993.7|12
1654192880000|2022-06-02 18:01:20|8000.5|7994.5|8001.7|7995.7|8001.7|7995.7|8000.5|7994.5|6
1654192890000|2022-06-02 18:01:30|8001|7995|8000.7|7994.7|8001|7995|8000.7|7994.7|6
1654192900000|2022-06-02 18:01:40|8000.9|7994.9|8001.6|7995.6|8001.6|7995.6|8000.9|7994.9|4
1654192910000|2022-06-02 18:01:50|8001.1|7995.1|8005.4|7999.4|8005.7|7999.7|8001.1|7995.1|8
1654192920000|2022-06-02 18:02:00|8005.1|7999.1|8004.4|7998.4|8005.1|7999.1|8002.9|7996.9|7
1654192930000|2022-06-02 18:02:10|8004.1|7998.1|8001.4|7995.4|8004.1|7998.1|8001.1|7995.1|1
1654192940000|2022-06-02 18:02:20|8001.3|7995.3|8004.4|7998.4|8004.6|7998.6|8001.3|7995.3|5
1654192950000|2022-06-02 18:02:30|8002.6|7996.6|8006.6|8000.6|8006.6|8000.6|8002.1|7996.1|18
1654192960000|2022-06-02 18:02:40|8007.2|8001.2|8006.6|8000.6|8007.2|8001.2|8006.6|8000.6|0
1654192970000|2022-06-02 18:02:50|8006.4|8000.4|8006.9|8000.9|8006.9|8000.9|8006.4|8000.4|0
1654192980000|2022-06-02 18:03:00|8006.7|8000.7|8013.9|8007.9|8017.2|8011.2|8006.7|8000.7|35
1654192990000|2022-06-02 18:03:10|8013.4|8007.4|8016.9|8010.9|8016.9|8010.9|8012.4|8006.4|7
1654193000000|2022-06-02 18:03:20|8016.6|8010.6|8014.6|8008.6|8016.6|8010.6|8014.6|8008.6|7
1654193010000|2022-06-02 18:03:30|8014.8|8008.8|8013.9|8007.9|8015.1|8009.1|8013.6|8007.6|15
1654193020000|2022-06-02 18:03:40|8014.2|8008.2|8013.8|8007.8|8014.4|8008.4|8013.8|8007.8|4
1654193030000|2022-06-02 18:03:50|8011.7|8005.7|8012.9|8006.9|8013.1|8007.1|8011.6|8005.6|16
1654193040000|2022-06-02 18:04:00|8013.1|8007.1|8013.6|8007.6|8013.6|8007.6|8012.7|8006.7|10
1654193050000|2022-06-02 18:04:10|8014.8|8008.8|8015.9|8009.9|8016.2|8010.2|8014.8|8008.8|6
1654193060000|2022-06-02 18:04:20|8015.6|8009.6|8016.6|8010.6|8016.6|8010.6|8015.5|8009.5|9
1654193070000|2022-06-02 18:04:30|8017.1|8011.1|8016.9|8010.9|8017.1|8011.1|8014.9|8008.9|6
1654193080000|2022-06-02 18:04:40|8017.2|8011.2|8016.9|8010.9|8017.5|8011.5|8016.8|8010.8|9
1654193090000|2022-06-02 18:04:50|8016.7|8010.7|8016.7|8010.7|8016.9|8010.9|8016.5|8010.5|10
1654193100000|2022-06-02 18:05:00|8016.4|8010.4|8015.9|8009.9|8016.7|8010.7|8015.9|8009.9|11
1654193110000|2022-06-02 18:05:10|8015.5|8009.5|8017.3|8011.3|8017.5|8011.5|8015.1|8009.1|25
1654193120000|2022-06-02 18:05:20|8017.6|8011.6|8018.7|8012.7|8019|8013|8017.5|8011.5|5
1654193130000|2022-06-02 18:05:30|8018.9|8012.9|8019.1|8013.1|8019.1|8013.1|8018.3|8012.3|4
1654193140000|2022-06-02 18:05:40|8018.8|8012.8|8015.6|8009.6|8018.9|8012.9|8015.1|8009.1|38
1654193150000|2022-06-02 18:05:50|8015.3|8009.3|8016.7|8010.7|8016.9|8010.9|8015.3|8009.3|8
1654193160000|2022-06-02 18:06:00|8018.1|8012.1|8018.5|8012.5|8018.5|8012.5|8018.1|8012.1|5
1654193170000|2022-06-02 18:06:10|8018.3|8012.3|8015|8009|8018.3|8012.3|8014.8|8008.8|6
1654193180000|2022-06-02 18:06:20|8015.3|8009.3|8013.2|8007.2|8015.3|8009.3|8013|8007|28
1654193190000|2022-06-02 18:06:30|8013.5|8007.5|8015.3|8009.3|8015.3|8009.3|8013.2|8007.2|13
1654193200000|2022-06-02 18:06:40|8015.9|8009.9|8012.1|8006.1|8015.9|8009.9|8011.2|8005.2|12
1654193210000|2022-06-02 18:06:50|8012.4|8006.4|8011.4|8005.4|8012.4|8006.4|8010.1|8004.1|16
1654193220000|2022-06-02 18:07:00|8010.9|8004.9|8012.4|8006.4|8012.4|8006.4|8010.6|8004.6|12
1654193230000|2022-06-02 18:07:10|8012.1|8006.1|8011.2|8005.2|8012.1|8006.1|8010.3|8004.3|14
1654193240000|2022-06-02 18:07:20|8010.2|8004.2|8011.2|8005.2|8013|8007|8010.2|8004.2|13
1654193250000|2022-06-02 18:07:30|8010.8|8004.8|8006.1|8000.1|8010.8|8004.8|8006.1|8000.1|49
1654193260000|2022-06-02 18:07:40|8006.6|8000.6|8004.3|7998.3|8007.9|8001.9|8004.1|7998.1|10
1654193270000|2022-06-02 18:07:50|8004.1|7998.1|8004.3|7998.3|8004.6|7998.6|8002.9|7996.9|21
1654193280000|2022-06-02 18:08:00|8003.9|7997.9|8003.5|7997.5|8005.1|7999.1|8003.3|7997.3|18
1654193290000|2022-06-02 18:08:10|8003|7997|8001.5|7995.5|8003|7997|8001.5|7995.5|15
1654193300000|2022-06-02 18:08:20|8002|7996|8000|7994|8002|7996|8000|7994|3
1654193310000|2022-06-02 18:08:30|8000.3|7994.3|8000.5|7994.5|8002.3|7996.3|8000.1|7994.1|12
1654193320000|2022-06-02 18:08:40|8000.1|7994.1|7999.8|7993.8|8000.3|7994.3|7999.6|7993.6|2
1654193330000|2022-06-02 18:08:50|7999.5|7993.5|8000.3|7994.3|8000.3|7994.3|7999.5|7993.5|1
1654193340000|2022-06-02 18:09:00|8000.1|7994.1|8000|7994|8000.5|7994.5|8000|7994|11
1654193350000|2022-06-02 18:09:10|7999.3|7993.3|7999.3|7993.3|7999.8|7993.8|7998.8|7992.8|5
1654193360000|2022-06-02 18:09:20|8000|7994|8000|7994|8000.3|7994.3|7999.5|7993.5|7
1654193370000|2022-06-02 18:09:30|8000.1|7994.1|8006.3|8000.3|8006.7|8000.7|8000.1|7994.1|3
1654193380000|2022-06-02 18:09:40|8006.5|8000.5|8004.6|7998.6|8006.5|8000.5|8004.4|7998.4|2
1654193390000|2022-06-02 18:09:50|8004.8|7998.8|8005.4|7999.4|8007.2|8001.2|8004.4|7998.4|9
1654193400000|2022-06-02 18:10:00|8004.8|7998.8|8008.6|8002.6|8009|8003|8004.8|7998.8|22
1654193410000|2022-06-02 18:10:10|8009|8003|8013.3|8007.3|8014.1|8008.1|8009|8003|9
1654193420000|2022-06-02 18:10:20|8012.8|8006.8|8010.8|8004.8|8013.1|8007.1|8010.3|8004.3|13
1654193430000|2022-06-02 18:10:30|8011.1|8005.1|8015.9|8009.9|8015.9|8009.9|8010.8|8004.8|42
1654193440000|2022-06-02 18:10:40|8014.6|8008.6|8018.4|8012.4|8019.2|8013.2|8013.6|8007.6|13
1654193450000|2022-06-02 18:10:50|8020.6|8014.6|8026.1|8020.1|8026.1|8020.1|8020.6|8014.6|20
1654193460000|2022-06-02 18:11:00|8026.3|8020.3|8026.4|8020.4|8028.5|8022.5|8025.4|8019.4|56
1654193470000|2022-06-02 18:11:10|8026.7|8020.7|8027.2|8021.2|8027.8|8021.8|8025.6|8019.6|27
1654193480000|2022-06-02 18:11:20|8026.7|8020.7|8027.9|8021.9|8027.9|8021.9|8025.9|8019.9|25
1654193490000|2022-06-02 18:11:30|8027.6|8021.6|8022.5|8016.5|8027.6|8021.6|8022.5|8016.5|20
1654193500000|2022-06-02 18:11:40|8022.3|8016.3|8023.4|8017.4|8023.9|8017.9|8020.7|8014.7|18
1654193510000|2022-06-02 18:11:50|8023.8|8017.8|8023.6|8017.6|8024.3|8018.3|8023.4|8017.4|8
1654193520000|2022-06-02 18:12:00|8023.1|8017.1|8021.7|8015.7|8023.6|8017.6|8021.7|8015.7|23
1654193530000|2022-06-02 18:12:10|8020.8|8014.8|8020.4|8014.4|8021.7|8015.7|8020.1|8014.1|23
1654193540000|2022-06-02 18:12:20|8020.8|8014.8|8018.3|8012.3|8021.5|8015.5|8018|8012|11
1654193550000|2022-06-02 18:12:30|8018.1|8012.1|8018.8|8012.8|8019.1|8013.1|8018.1|8012.1|7
1654193560000|2022-06-02 18:12:40|||||||||12
1654193570000|2022-06-02 18:12:50|8018.1|8012.1|8018.8|8012.8|8018.8|8012.8|8017.4|8011.4|12
1654193580000|2022-06-02 18:13:00|8019|8013|8023.2|8017.2|8023.7|8017.7|8019|8013|17
1654193590000|2022-06-02 18:13:10|8024|8018|8027|8021|8027|8021|8023.5|8017.5|16
1654193600000|2022-06-02 18:13:20|8026.8|8020.8|8029.5|8023.5|8031.7|8025.7|8026.5|8020.5|25
1654193610000|2022-06-02 18:13:30|8028.5|8022.5|8032.1|8026.1|8032.4|8026.4|8028.5|8022.5|18
1654193620000|2022-06-02 18:13:40|8032.2|8026.2|8032.4|8026.4|8033.4|8027.4|8031.9|8025.9|19
1654193630000|2022-06-02 18:13:50|8031.9|8025.9|8035.7|8029.7|8036.2|8030.2|8031.1|8025.1|68
1654193640000|2022-06-02 18:14:00|8034.3|8028.3|8035|8029|8036.7|8030.7|8030.1|8024.1|123
1654193650000|2022-06-02 18:14:10|8035.2|8029.2|8036.3|8030.3|8036.5|8030.5|8033.6|8027.6|61
1654193660000|2022-06-02 18:14:20|8036.5|8030.5|8034.8|8028.8|8036.8|8030.8|8034.6|8028.6|119
1654193670000|2022-06-02 18:14:30|8035.4|8029.4|8031.8|8025.8|8035.7|8029.7|8031.5|8025.5|121
1654193680000|2022-06-02 18:14:40|8032|8026|8033.2|8027.2|8033.8|8027.8|8032|8026|84
1654193690000|2022-06-02 18:14:50|8033.5|8027.5|8034.4|8028.4|8034.4|8028.4|8030.6|8024.6|90
1654193700000|2022-06-02 18:15:00|8033.8|8027.8|8034.5|8028.5|8034.6|8028.6|8033.4|8027.4|24
1654193710000|2022-06-02 18:15:10|8034.2|8028.2|8036|8030|8036.6|8030.6|8032.9|8026.9|33
1654193720000|2022-06-02 18:15:20|8036.6|8030.6|8037.6|8031.6|8038.1|8032.1|8036.5|8030.5|29
1654193730000|2022-06-02 18:15:30|8037.8|8031.8|8039.9|8033.9|8039.9|8033.9|8037.8|8031.8|21
1654193740000|2022-06-02 18:15:40|8040.2|8034.2|8040.2|8034.2|8040.5|8034.5|8040.2|8034.2|34
1654193750000|2022-06-02 18:15:50|8042.6|8036.6|8045.6|8039.6|8045.6|8039.6|8042.6|8036.6|90
1654193760000|2022-06-02 18:16:00|8044.7|8038.7|8042.9|8036.9|8044.7|8038.7|8042.6|8036.6|28
1654193770000|2022-06-02 18:16:10|8042.3|8036.3|8041.1|8035.1|8043.6|8037.6|8040.8|8034.8|16
1654193780000|2022-06-02 18:16:20|8040.8|8034.8|8035.7|8029.7|8040.8|8034.8|8035.7|8029.7|16
1654193790000|2022-06-02 18:16:30|8036.5|8030.5|8035.7|8029.7|8037.2|8031.2|8035.7|8029.7|8
1654193800000|2022-06-02 18:16:40|8036.5|8030.5|8039.7|8033.7|8039.7|8033.7|8036.2|8030.2|13
1654193810000|2022-06-02 18:16:50|8042.2|8036.2|8041.2|8035.2|8042.2|8036.2|8040.5|8034.5|10
1654193820000|2022-06-02 18:17:00|8039.7|8033.7|8042|8036|8042|8036|8039.2|8033.2|20
1654193830000|2022-06-02 18:17:10|8041.8|8035.8|8043|8037|8043.1|8037.1|8041.5|8035.5|1
1654193840000|2022-06-02 18:17:20|8043.2|8037.2|8043.2|8037.2|8043.5|8037.5|8042.5|8036.5|3
1654193850000|2022-06-02 18:17:30|8043.8|8037.8|8045.3|8039.3|8045.6|8039.6|8042.2|8036.2|30
1654193860000|2022-06-02 18:17:40|8045|8039|8046.8|8040.8|8046.8|8040.8|8045|8039|11
1654193870000|2022-06-02 18:17:50|8045.4|8039.4|8041.8|8035.8|8045.4|8039.4|8039.8|8033.8|15
1654193880000|2022-06-02 18:18:00|8042.1|8036.1|8041|8035|8042.1|8036.1|8040.3|8034.3|24
1654193890000|2022-06-02 18:18:10|8041.7|8035.7|8039.4|8033.4|8041.7|8035.7|8038.7|8032.7|7
1654193900000|2022-06-02 18:18:20|8041.6|8035.6|8042.4|8036.4|8042.7|8036.7|8041.6|8035.6|15
1654193910000|2022-06-02 18:18:30|8042.7|8036.7|8041|8035|8042.7|8036.7|8040.2|8034.2|15
1654193920000|2022-06-02 18:18:40|8040.7|8034.7|8039.4|8033.4|8040.7|8034.7|8039.4|8033.4|6
1654193930000|2022-06-02 18:18:50|8039.7|8033.7|8039.2|8033.2|8040.2|8034.2|8039.2|8033.2|3
1654193940000|2022-06-02 18:19:00|8040|8034|8039.2|8033.2|8040|8034|8039.2|8033.2|3
1654193950000|2022-06-02 18:19:10|8039.7|8033.7|8036.4|8030.4|8041.2|8035.2|8035.7|8029.7|27
1654193960000|2022-06-02 18:19:20|8036.2|8030.2|8033.8|8027.8|8036.4|8030.4|8032.7|8026.7|17
1654193970000|2022-06-02 18:19:30|8034.2|8028.2|8028.8|8022.8|8034.2|8028.2|8028.8|8022.8|5
1654193980000|2022-06-02 18:19:40|8031.1|8025.1|8033|8027|8033|8027|8030.8|8024.8|6
1654193990000|2022-06-02 18:19:50|8032.3|8026.3|8032.6|8026.6|8033.8|8027.8|8032.3|8026.3|3
1654214400000|2022-06-03 00:00:00|8044.1|8038.1|8033.4|8027.4|8044.5|8038.5|8032.8|8026.8|74
1654214410000|2022-06-03 00:00:10|8032.8|8026.8|8028.4|8022.4|8033.1|8027.1|8027.2|8021.2|26
1654214420000|2022-06-03 00:00:20|8028.5|8022.5|8034.4|8028.4|8034.4|8028.4|8027.8|8021.8|11
1654214430000|2022-06-03 00:00:30|8035.6|8029.6|8036.4|8030.4|8036.4|8030.4|8035.4|8029.4|0
1654214440000|2022-06-03 00:00:40|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8035.4|8029.4|0
1654214450000|2022-06-03 00:00:50|8036.6|8030.6|8039.8|8033.8|8040.3|8034.3|8036.3|8030.3|13
1654214460000|2022-06-03 00:01:00|8040.1|8034.1|8041.9|8035.9|8041.9|8035.9|8040.1|8034.1|3
1654214470000|2022-06-03 00:01:10|8042.3|8036.3|8041.6|8035.6|8042.3|8036.3|8040.1|8034.1|5
1654214480000|2022-06-03 00:01:20|8041.8|8035.8|8042.4|8036.4|8042.4|8036.4|8041.8|8035.8|2
1654214490000|2022-06-03 00:01:30|8042.7|8036.7|8042.3|8036.3|8043.6|8037.6|8042.3|8036.3|3
1654214500000|2022-06-03 00:01:40|8042.6|8036.6|8040.8|8034.8|8042.6|8036.6|8039.8|8033.8|1
1654214510000|2022-06-03 00:01:50|8037.4|8031.4|8030|8024|8037.7|8031.7|8029.7|8023.7|10
1654214520000|2022-06-03 00:02:00|8031|8025|8031|8025|8033.1|8027.1|8030.5|8024.5|4
1654214530000|2022-06-03 00:02:10|8028.7|8022.7|8029.7|8023.7|8031.7|8025.7|8028.7|8022.7|1
1654214540000|2022-06-03 00:02:20|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|0
1654214550000|2022-06-03 00:02:30|8030.1|8024.1|8025.6|8019.6|8030.7|8024.7|8025.2|8019.2|2
1654214560000|2022-06-03 00:02:40|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|0
1654214580000|2022-06-03 00:03:00|8024.6|8018.6|8026.6|8020.6|8026.6|8020.6|8024.6|8018.6|4
1654214590000|2022-06-03 00:03:10|8027.4|8021.4|8027.6|8021.6|8029.1|8023.1|8027.4|8021.4|2
1654214610000|2022-06-03 00:03:30|8027.8|8021.8|8028.1|8022.1|8028.1|8022.1|8027.5|8021.5|1
1654214620000|2022-06-03 00:03:40|8028.6|8022.6|8028.4|8022.4|8028.6|8022.6|8027.6|8021.6|5
1654214630000|2022-06-03 00:03:50|8028.6|8022.6|8029.1|8023.1|8029.1|8023.1|8028.6|8022.6|0
1654214640000|2022-06-03 00:04:00|8028.9|8022.9|8029.1|8023.1|8029.1|8023.1|8028.6|8022.6|0
1654214670000|2022-06-03 00:04:30|8028.7|8022.7|8028.1|8022.1|8028.7|8022.7|8028.1|8022.1|0
1654214680000|2022-06-03 00:04:40|8027.2|8021.2|8024.4|8018.4|8027.2|8021.2|8023.7|8017.7|5
1654214690000|2022-06-03 00:04:50|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|0
1654214700000|2022-06-03 00:05:00|8025.8|8019.8|8027.3|8021.3|8027.3|8021.3|8025.1|8019.1|3
1654214710000|2022-06-03 00:05:10|8027.2|8021.2|8028.3|8022.3|8028.3|8022.3|8027.2|8021.2|0
1654214730000|2022-06-03 00:05:30|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|0
1654214740000|2022-06-03 00:05:40|8028.3|8022.3|8029|8023|8029|8023|8028.3|8022.3|1
1654214750000|2022-06-03 00:05:50|8028.8|8022.8|8028.3|8022.3|8028.8|8022.8|8028.3|8022.3|0
1654214760000|2022-06-03 00:06:00|8028.4|8022.4|8029|8023|8029|8023|8028.4|8022.4|1
1654214770000|2022-06-03 00:06:10|8028.6|8022.6|8029|8023|8029|8023|8028.6|8022.6|1
1654214780000|2022-06-03 00:06:20|8029.2|8023.2|8032.6|8026.6|8032.6|8026.6|8029.2|8023.2|2
1654214790000|2022-06-03 00:06:30|8033.5|8027.5|8033|8027|8033.5|8027.5|8033|8027|0
1654214800000|2022-06-03 00:06:40|8033.3|8027.3|8029.9|8023.9|8033.3|8027.3|8029.9|8023.9|3
1654214810000|2022-06-03 00:06:50|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|8029.6|8023.6|0
1654214820000|2022-06-03 00:07:00|8030.4|8024.4|8031.6|8025.6|8031.6|8025.6|8030.4|8024.4|1
1654214830000|2022-06-03 00:07:10|8031.9|8025.9|8031.9|8025.9|8032.1|8026.1|8031.9|8025.9|0
1654214840000|2022-06-03 00:07:20|8032.5|8026.5|8032.9|8026.9|8032.9|8026.9|8032.5|8026.5|1
1654214860000|2022-06-03 00:07:40|8032.1|8026.1|8032.2|8026.2|8033.2|8027.2|8032.1|8026.1|1
1654214870000|2022-06-03 00:07:50|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|1
1654214880000|2022-06-03 00:08:00|8027.2|8021.2|8027.9|8021.9|8027.9|8021.9|8027.2|8021.2|0
1654214910000|2022-06-03 00:08:30|8027.4|8021.4|8030.6|8024.6|8030.6|8024.6|8027.4|8021.4|1
1654214920000|2022-06-03 00:08:40|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|8030.9|8024.9|0
1654214930000|2022-06-03 00:08:50|8030.5|8024.5|8031|8025|8031|8025|8029.9|8023.9|0
1654214950000|2022-06-03 00:09:10|8031.7|8025.7|8031.4|8025.4|8031.9|8025.9|8030.8|8024.8|2
1654214960000|2022-06-03 00:09:20|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654214970000|2022-06-03 00:09:30|8032.2|8026.2|8032.4|8026.4|8032.4|8026.4|8032.2|8026.2|0
1654214980000|2022-06-03 00:09:40|8032.2|8026.2|8030.7|8024.7|8032.2|8026.2|8030.7|8024.7|0
1654214990000|2022-06-03 00:09:50|8031.1|8025.1|8031.5|8025.5|8031.7|8025.7|8031.1|8025.1|1
1654215000000|2022-06-03 00:10:00|8031.2|8025.2|8031.4|8025.4|8031.7|8025.7|8031.2|8025.2|2
1654215010000|2022-06-03 00:10:10|8031.7|8025.7|8030.7|8024.7|8031.7|8025.7|8030.7|8024.7|1
1654215020000|2022-06-03 00:10:20|8031.1|8025.1|8031.5|8025.5|8031.5|8025.5|8031.1|8025.1|1
1654215040000|2022-06-03 00:10:40|8031.3|8025.3|8031.5|8025.5|8031.5|8025.5|8031|8025|1
1654215060000|2022-06-03 00:11:00|8031.2|8025.2|8031.2|8025.2|8031.5|8025.5|8031.2|8025.2|0
1654215070000|2022-06-03 00:11:10|8031.5|8025.5|8031.7|8025.7|8031.7|8025.7|8031.5|8025.5|0
1654215080000|2022-06-03 00:11:20|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|3
1654215090000|2022-06-03 00:11:30|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1654215100000|2022-06-03 00:11:40|8029|8023|8029|8023|8029|8023|8029|8023|0
1654215120000|2022-06-03 00:12:00|8030|8024|8032.2|8026.2|8032.2|8026.2|8029.6|8023.6|2
1654215140000|2022-06-03 00:12:20|8032.5|8026.5|8032.8|8026.8|8032.8|8026.8|8032.5|8026.5|0
1654215150000|2022-06-03 00:12:30|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654215160000|2022-06-03 00:12:40|8032.8|8026.8|8032.2|8026.2|8032.8|8026.8|8032.2|8026.2|1
1654215170000|2022-06-03 00:12:50|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|0
1654215200000|2022-06-03 00:13:20|8033|8027|8030.2|8024.2|8033|8027|8030.2|8024.2|2
1654215210000|2022-06-03 00:13:30|8029|8023|8028.5|8022.5|8029|8023|8028.5|8022.5|0
1654215240000|2022-06-03 00:14:00|8030.5|8024.5|8030|8024|8030.5|8024.5|8030|8024|3
1654215270000|2022-06-03 00:14:30|8030.5|8024.5|8030.8|8024.8|8030.8|8024.8|8030.5|8024.5|0
1654215280000|2022-06-03 00:14:40|8030.3|8024.3|8027.1|8021.1|8030.3|8024.3|8027.1|8021.1|1
1654215290000|2022-06-03 00:14:50|8025.2|8019.2|8024.5|8018.5|8025.5|8019.5|8024.5|8018.5|0
1654215300000|2022-06-03 00:15:00|8024.7|8018.7|8026.5|8020.5|8027.5|8021.5|8024.7|8018.7|2
1654215310000|2022-06-03 00:15:10|8026|8020|8026|8020|8026|8020|8026|8020|0
1654215320000|2022-06-03 00:15:20|8025.8|8019.8|8024.7|8018.7|8025.8|8019.8|8024.5|8018.5|0
1654215330000|2022-06-03 00:15:30|8024.5|8018.5|8025|8019|8025|8019|8024.5|8018.5|0
1654215350000|2022-06-03 00:15:50|8024.8|8018.8|8024.5|8018.5|8024.8|8018.8|8024.5|8018.5|1
1654215360000|2022-06-03 00:16:00|8024.7|8018.7|8025.7|8019.7|8026.2|8020.2|8024.5|8018.5|2
1654215370000|2022-06-03 00:16:10|8025.5|8019.5|8025.2|8019.2|8025.5|8019.5|8025.2|8019.2|0
1654215380000|2022-06-03 00:16:20|8024.5|8018.5|8023.7|8017.7|8024.5|8018.5|8023.7|8017.7|1
1654215390000|2022-06-03 00:16:30|8024|8018|8024|8018|8024|8018|8024|8018|0
1654215400000|2022-06-03 00:16:40|8023.5|8017.5|8023.7|8017.7|8023.7|8017.7|8023.5|8017.5|0
1654215410000|2022-06-03 00:16:50|8023.9|8017.9|8023|8017|8024.2|8018.2|8023|8017|3
1654215420000|2022-06-03 00:17:00|8023.3|8017.3|8026|8020|8026.5|8020.5|8022.5|8016.5|2
1654215430000|2022-06-03 00:17:10|8026.3|8020.3|8025.5|8019.5|8026.5|8020.5|8025.5|8019.5|0
1654215440000|2022-06-03 00:17:20|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|4
1654215450000|2022-06-03 00:17:30|8019.7|8013.7|8018.7|8012.7|8019.7|8013.7|8018.7|8012.7|1
1654215460000|2022-06-03 00:17:40|8019.2|8013.2|8016|8010|8019.2|8013.2|8016|8010|12
1654215470000|2022-06-03 00:17:50|8015.8|8009.8|8013.5|8007.5|8015.8|8009.8|8013.3|8007.3|3
1654215480000|2022-06-03 00:18:00|8013.8|8007.8|8018.3|8012.3|8018.3|8012.3|8013.7|8007.7|3
1654215490000|2022-06-03 00:18:10|8018|8012|8019.5|8013.5|8019.8|8013.8|8018|8012|1
1654215520000|2022-06-03 00:18:40|8017.7|8011.7|8014.7|8008.7|8017.7|8011.7|8014.7|8008.7|2
1654215530000|2022-06-03 00:18:50|8014.5|8008.5|8011.5|8005.5|8014.5|8008.5|8011.5|8005.5|3
1654215540000|2022-06-03 00:19:00|8012|8006|8014|8008|8014|8008|8011.5|8005.5|4
1654215550000|2022-06-03 00:19:10|8014.2|8008.2|8014.5|8008.5|8014.5|8008.5|8014.2|8008.2|0
1654215560000|2022-06-03 00:19:20|8017.2|8011.2|8015|8009|8017.2|8011.2|8015|8009|1
1654215570000|2022-06-03 00:19:30|8015.2|8009.2|8015|8009|8015.5|8009.5|8015|8009|0
1654215580000|2022-06-03 00:19:40|8015.3|8009.3|8010.2|8004.2|8016.5|8010.5|8010.2|8004.2|8
1654215590000|2022-06-03 00:19:50|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.2|8004.2|0
1654215600000|2022-06-03 00:20:00|8010.3|8004.3|8009.8|8003.8|8010.3|8004.3|8009.8|8003.8|2
1654215610000|2022-06-03 00:20:10|8012.2|8006.2|8015.2|8009.2|8015.2|8009.2|8012.2|8006.2|2
1654215620000|2022-06-03 00:20:20|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654215630000|2022-06-03 00:20:30|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|0
1654215650000|2022-06-03 00:20:50|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|1
1654215660000|2022-06-03 00:21:00|8015.6|8009.6|8014.6|8008.6|8015.6|8009.6|8014.6|8008.6|1
1654215670000|2022-06-03 00:21:10|8014|8008|8012.6|8006.6|8014|8008|8012.6|8006.6|0
1654215680000|2022-06-03 00:21:20|8013|8007|8013.6|8007.6|8013.9|8007.9|8013|8007|2
1654215700000|2022-06-03 00:21:40|8013.8|8007.8|8015.4|8009.4|8015.4|8009.4|8013.8|8007.8|2
1654215710000|2022-06-03 00:21:50|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|1
1654215720000|2022-06-03 00:22:00|8016.8|8010.8|8017.2|8011.2|8017.7|8011.7|8016.8|8010.8|1
1654215730000|2022-06-03 00:22:10|8017|8011|8016.8|8010.8|8017|8011|8016.8|8010.8|0
1654215750000|2022-06-03 00:22:30|8017.1|8011.1|8017.1|8011.1|8017.1|8011.1|8017.1|8011.1|0
1654215760000|2022-06-03 00:22:40|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|0
1654215770000|2022-06-03 00:22:50|8015.8|8009.8|8015.8|8009.8|8015.8|8009.8|8015.8|8009.8|0
1654215780000|2022-06-03 00:23:00|8015.3|8009.3|8015.6|8009.6|8016.1|8010.1|8015.2|8009.2|0
1654215800000|2022-06-03 00:23:20|8015.8|8009.8|8015.8|8009.8|8016|8010|8015.8|8009.8|2
1654215810000|2022-06-03 00:23:30|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|0
1654215840000|2022-06-03 00:24:00|8016.7|8010.7|8017.5|8011.5|8017.5|8011.5|8016.7|8010.7|1
1654215880000|2022-06-03 00:24:40|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654215900000|2022-06-03 00:25:00|8018|8012|8019.6|8013.6|8021.3|8015.3|8018|8012|6
1654215910000|2022-06-03 00:25:10|8019.8|8013.8|8019.3|8013.3|8019.8|8013.8|8019.3|8013.3|0
1654215920000|2022-06-03 00:25:20|8019|8013|8015.7|8009.7|8019|8013|8014.9|8008.9|3
1654215930000|2022-06-03 00:25:30|8016.3|8010.3|8017.6|8011.6|8017.6|8011.6|8016.3|8010.3|0
1654215940000|2022-06-03 00:25:40|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|0
1654215950000|2022-06-03 00:25:50|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654215980000|2022-06-03 00:26:20|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|0
1654216000000|2022-06-03 00:26:40|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|1
1654216010000|2022-06-03 00:26:50|||||||||1
1654216020000|2022-06-03 00:27:00|8017.2|8011.2|8015.5|8009.5|8017.2|8011.2|8015.5|8009.5|1
1654216030000|2022-06-03 00:27:10|8016.3|8010.3|8015.9|8009.9|8016.3|8010.3|8015.9|8009.9|0
1654216040000|2022-06-03 00:27:20|8014.6|8008.6|8012.9|8006.9|8014.6|8008.6|8011.3|8005.3|1
1654216050000|2022-06-03 00:27:30|8012.6|8006.6|8012.2|8006.2|8012.6|8006.6|8012.2|8006.2|0
1654216080000|2022-06-03 00:28:00|8011.9|8005.9|8012.4|8006.4|8012.4|8006.4|8011.9|8005.9|0
1654216100000|2022-06-03 00:28:20|8011.6|8005.6|8012.4|8006.4|8012.4|8006.4|8011.6|8005.6|1
1654216110000|2022-06-03 00:28:30|8012.2|8006.2|8011.9|8005.9|8012.2|8006.2|8011.9|8005.9|0
1654216120000|2022-06-03 00:28:40|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|1
1654216130000|2022-06-03 00:28:50|8012.6|8006.6|8011.2|8005.2|8012.6|8006.6|8011.2|8005.2|1
1654216140000|2022-06-03 00:29:00|8011|8005|8006.1|8000.1|8011|8005|8006.1|8000.1|1
1654216150000|2022-06-03 00:29:10|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005|7999|0
1654216160000|2022-06-03 00:29:20|8005|7999|8005|7999|8005.4|7999.4|8005|7999|1
1654216170000|2022-06-03 00:29:30|8002.9|7996.9|8003.6|7997.6|8003.6|7997.6|8002.9|7996.9|2
1654216180000|2022-06-03 00:29:40|8003.8|7997.8|8005.2|7999.2|8005.4|7999.4|8003.8|7997.8|0
1654216190000|2022-06-03 00:29:50|8007|8001|8009.6|8003.6|8009.6|8003.6|8007|8001|3
1654216200000|2022-06-03 00:30:00|8010.2|8004.2|8009|8003|8010.2|8004.2|8007.8|8001.8|7
1654216210000|2022-06-03 00:30:10|8009.2|8003.2|8010.4|8004.4|8010.4|8004.4|8009.2|8003.2|1
1654216220000|2022-06-03 00:30:20|8010.8|8004.8|8011.4|8005.4|8011.4|8005.4|8010.8|8004.8|0
1654216240000|2022-06-03 00:30:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|2
1654216250000|2022-06-03 00:30:50|8007.4|8001.4|8007.5|8001.5|8007.5|8001.5|8007.4|8001.4|1
1654216270000|2022-06-03 00:31:10|8008.7|8002.7|8010.2|8004.2|8010.4|8004.4|8008.7|8002.7|2
1654216280000|2022-06-03 00:31:20|8011.4|8001.4|8007.5|8001.5|8011.4|8001.7|8006.2|8000.2|4
1654216290000|2022-06-03 00:31:30|8006.8|8000.8|8006.4|8000.4|8006.8|8000.8|8006.4|8000.4|0
1654216310000|2022-06-03 00:31:50|8006.6|8000.6|8007.5|8001.5|8007.5|8001.5|8006.6|8000.6|1
1654216320000|2022-06-03 00:32:00|8007.7|8001.7|8010.2|8004.2|8010.2|8004.2|8007.7|8001.7|0
1654216330000|2022-06-03 00:32:10|8012.2|8006.2|8013.2|8007.2|8013.2|8007.2|8012.2|8006.2|2
1654216340000|2022-06-03 00:32:20|8013|8007|8013.2|8007.2|8013.2|8007.2|8013|8007|0
1654216360000|2022-06-03 00:32:40|8013|8007|8012|8006|8013|8007|8012|8006|1
1654216370000|2022-06-03 00:32:50|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|1
1654216380000|2022-06-03 00:33:00|8011.7|8005.7|8011|8005|8011.7|8005.7|8011|8005|0
1654216400000|2022-06-03 00:33:20|||||||||1
1654216420000|2022-06-03 00:33:40|8010|8004|8010|8004|8010|8004|8010|8004|0
1654216430000|2022-06-03 00:33:50|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1654216460000|2022-06-03 00:34:20|8012|8006|8012|8006|8012|8006|8012|8006|1
1654216490000|2022-06-03 00:34:50|8011|8005|8011|8005|8011|8005|8011|8005|0
1654216500000|2022-06-03 00:35:00|8011.2|8005.2|8012|8006|8012|8006|8011.2|8005.2|0
1654216510000|2022-06-03 00:35:10|8012.2|8006.2|8012|8006|8012.2|8006.2|8012|8006|0
1654216520000|2022-06-03 00:35:20|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|1
1654216530000|2022-06-03 00:35:30|8010.6|8004.6|8013|8007|8013|8007|8010.4|8004.4|3
1654216540000|2022-06-03 00:35:40|8013.5|8007.5|8013.2|8007.2|8013.5|8007.5|8013.2|8007.2|1
1654216560000|2022-06-03 00:36:00|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|0
1654216580000|2022-06-03 00:36:20|8013.6|8007.6|8011.8|8005.8|8013.6|8007.6|8011.8|8005.8|0
1654216590000|2022-06-03 00:36:30|8011|8005|8009.9|8003.9|8011.6|8005.6|8009.9|8003.9|1
1654216600000|2022-06-03 00:36:40|8009.3|8003.3|8008.4|8002.4|8009.3|8003.3|8008.4|8002.4|0
1654216610000|2022-06-03 00:36:50|8007.9|8001.9|8008.2|8002.2|8008.4|8002.4|8007.9|8001.9|1
1654216620000|2022-06-03 00:37:00|8007.7|8001.7|8006.8|8000.8|8007.7|8001.7|8006.5|8000.5|0
1654216660000|2022-06-03 00:37:40|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1654216670000|2022-06-03 00:37:50|8006.3|8000.3|8005.8|7999.8|8006.3|8000.3|8005.8|7999.8|1
1654216680000|2022-06-03 00:38:00|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1654216710000|2022-06-03 00:38:30|8005.3|7999.3|8004|7998|8005.3|7999.3|8004|7998|0
1654216720000|2022-06-03 00:38:40|8004.5|7998.5|8004|7998|8004.5|7998.5|8004|7998|0
1654216730000|2022-06-03 00:38:50|8004.8|7998.8|8005.6|7999.6|8005.6|7999.6|8004.8|7998.8|3
1654216740000|2022-06-03 00:39:00|8005.1|7999.1|8003.6|7997.6|8005.1|7999.1|8003.6|7997.6|2
1654216750000|2022-06-03 00:39:10|||||||||1
1654216790000|2022-06-03 00:39:50|8003.8|7997.8|8003.6|7997.6|8003.8|7997.8|8003.6|7997.6|0
1654216800000|2022-06-03 00:40:00|||||||||2
1654216820000|2022-06-03 00:40:20|7998.8|7992.8|7998.5|7992.5|7998.8|7992.8|7998.5|7992.5|3
1654216830000|2022-06-03 00:40:30|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.3|7992.3|2
1654216840000|2022-06-03 00:40:40|7999|7993|7999.8|7993.8|7999.8|7993.8|7999|7993|1
1654216880000|2022-06-03 00:41:20|8000.6|7994.6|8001.1|7995.1|8001.1|7995.1|8000.6|7994.6|1
1654216890000|2022-06-03 00:41:30|7999.3|7993.3|7999.8|7993.8|7999.8|7993.8|7999.3|7993.3|2
1654216910000|2022-06-03 00:41:50|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|8000.6|7994.6|1
1654216920000|2022-06-03 00:42:00|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|8001.4|7995.4|0
1654216930000|2022-06-03 00:42:10|8000.9|7994.9|7999.8|7993.8|8000.9|7994.9|7999.8|7993.8|0
1654216940000|2022-06-03 00:42:20|7998.3|7992.3|7998.8|7992.8|7998.9|7992.9|7998.3|7992.3|1
1654216980000|2022-06-03 00:43:00|7999|7993|8000.9|7994.9|8000.9|7994.9|7999|7993|3
1654216990000|2022-06-03 00:43:10|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|0
1654217000000|2022-06-03 00:43:20|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|2
1654217010000|2022-06-03 00:43:30|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|0
1654217020000|2022-06-03 00:43:40|8001.1|7995.1|8000.9|7994.9|8001.1|7995.1|8000.9|7994.9|1
1654217030000|2022-06-03 00:43:50|8001.1|7995.1|8000.9|7994.9|8001.1|7995.1|8000.9|7994.9|1
1654217040000|2022-06-03 00:44:00|8001.2|7995.2|8001.4|7995.4|8002.5|7996.5|8000.3|7994.3|1
1654217050000|2022-06-03 00:44:10|8000.9|7994.9|8000.7|7994.7|8001.9|7995.9|8000.7|7994.7|2
1654217060000|2022-06-03 00:44:20|8000.5|7994.5|7999.3|7993.3|8000.8|7994.8|7998.5|7992.5|0
1654217070000|2022-06-03 00:44:30|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|0
1654217080000|2022-06-03 00:44:40|7999.3|7993.3|7998.8|7992.8|7999.3|7993.3|7998.8|7992.8|0
1654217100000|2022-06-03 00:45:00|7998.5|7992.5|7999.4|7993.4|7999.4|7993.4|7996.6|7990.6|9
1654217110000|2022-06-03 00:45:10|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|7999.2|7993.2|2
1654217120000|2022-06-03 00:45:20|7999.2|7993.2|7997.8|7991.8|7999.2|7993.2|7997.8|7991.8|0
1654217140000|2022-06-03 00:45:40|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|0
1654217150000|2022-06-03 00:45:50|7997|7991|7997.2|7991.2|7997.3|7991.3|7997|7991|1
1654217160000|2022-06-03 00:46:00|7997|7991|7996.4|7990.4|7997|7991|7996.4|7990.4|0
1654217170000|2022-06-03 00:46:10|7997.7|7991.7|7998|7992|7998|7992|7997.4|7991.4|2
1654217180000|2022-06-03 00:46:20|7998.2|7992.2|7995.5|7989.5|7999.1|7993.1|7994.7|7988.7|22
1654217190000|2022-06-03 00:46:30|7995.7|7989.7|7996.2|7990.2|7996.2|7990.2|7995.7|7989.7|1
1654217200000|2022-06-03 00:46:40|7996.4|7990.4|7997.2|7991.2|7997.2|7991.2|7996.4|7990.4|1
1654217220000|2022-06-03 00:47:00|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|1
1654217270000|2022-06-03 00:47:50|7997.6|7991.6|8001.2|7995.2|8001.2|7995.2|7997.6|7991.6|1
1654217280000|2022-06-03 00:48:00|8001.4|7995.4|8002.6|7996.6|8002.6|7996.6|8001.4|7995.4|1
1654217300000|2022-06-03 00:48:20|8002.8|7996.8|8002.3|7996.3|8002.8|7996.8|8002.3|7996.3|1
1654217320000|2022-06-03 00:48:40|8002|7996|8001.8|7995.8|8002|7996|8001.8|7995.8|0
1654217340000|2022-06-03 00:49:00|8001.5|7995.5|8001.6|7995.6|8001.6|7995.6|8001.1|7995.1|0
1654217360000|2022-06-03 00:49:20|8002.1|7996.1|8002.3|7996.3|8002.3|7996.3|8002.1|7996.1|0
1654217370000|2022-06-03 00:49:30|8002.8|7996.8|8003.1|7997.1|8003.1|7997.1|8002.8|7996.8|0
1654217390000|2022-06-03 00:49:50|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|1
1654217400000|2022-06-03 00:50:00|8004.4|7998.4|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|0
1654217420000|2022-06-03 00:50:20|8004.4|7998.4|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|0
1654217430000|2022-06-03 00:50:30|8004.4|7998.4|8004.2|7998.2|8004.4|7998.4|8004.2|7998.2|0
1654217450000|2022-06-03 00:50:50|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1654217460000|2022-06-03 00:51:00|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|1
1654217470000|2022-06-03 00:51:10|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1654217490000|2022-06-03 00:51:30|||||||||1
1654217500000|2022-06-03 00:51:40|||||||||1
1654217520000|2022-06-03 00:52:00|||||||||1
1654217570000|2022-06-03 00:52:50|8002.7|7996.7|8002.9|7996.9|8002.9|7996.9|8002.3|7996.3|0
1654217580000|2022-06-03 00:53:00|8001.3|7995.3|8001.7|7995.7|8001.7|7995.7|8001.3|7995.3|0
1654217610000|2022-06-03 00:53:30|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1654217630000|2022-06-03 00:53:50|8001.7|7995.7|8001.5|7995.5|8001.7|7995.7|8001.5|7995.5|0
1654217640000|2022-06-03 00:54:00|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1654217650000|2022-06-03 00:54:10|8001.9|7995.9|8001.7|7995.7|8001.9|7995.9|8001.7|7995.7|0
1654217660000|2022-06-03 00:54:20|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1654217690000|2022-06-03 00:54:50|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|1
1654217700000|2022-06-03 00:55:00|8001.7|7995.7|8001.5|7995.5|8001.7|7995.7|8001.5|7995.5|0
1654217720000|2022-06-03 00:55:20|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1654217730000|2022-06-03 00:55:30|8001.5|7995.5|8000.9|7994.9|8001.5|7995.5|8000.9|7994.9|0
1654217740000|2022-06-03 00:55:40|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|1
1654217750000|2022-06-03 00:55:50|8000.9|7994.9|8000|7994|8000.9|7994.9|8000|7994|1
1654217760000|2022-06-03 00:56:00|8000.2|7994.2|8002.1|7996.1|8002.1|7996.1|8000.2|7994.2|1
1654217800000|2022-06-03 00:56:40|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|1
1654217820000|2022-06-03 00:57:00|8000.6|7994.6|8001|7995|8001|7995|8000.6|7994.6|0
1654217830000|2022-06-03 00:57:10|8000.8|7994.8|8001|7995|8001|7995|8000.8|7994.8|0
1654217840000|2022-06-03 00:57:20|8001.2|7995.2|8001|7995|8001.2|7995.2|8001|7995|0
1654217850000|2022-06-03 00:57:30|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|0
1654217860000|2022-06-03 00:57:40|8001.2|7995.2|8001.4|7995.4|8001.4|7995.4|8001|7995|0
1654217870000|2022-06-03 00:57:50|8002|7996|8001.6|7995.6|8002|7996|8001.6|7995.6|0
1654217880000|2022-06-03 00:58:00|8002.9|7996.9|8003.5|7997.5|8003.5|7997.5|8002.9|7996.9|6
1654217890000|2022-06-03 00:58:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654217900000|2022-06-03 00:58:20|8003.3|7997.3|8003|7997|8003.3|7997.3|8003|7997|0
1654217910000|2022-06-03 00:58:30|8002.4|7996.4|8000.6|7994.6|8002.4|7996.4|8000.6|7994.6|1
1654217920000|2022-06-03 00:58:40|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|0
1654217930000|2022-06-03 00:58:50|8001|7995|8000|7994|8001|7995|8000|7994|1
1654217940000|2022-06-03 00:59:00|8000.3|7994.3|7999.9|7993.9|8000.3|7994.3|7999.9|7993.9|0
1654217950000|2022-06-03 00:59:10|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1654217960000|2022-06-03 00:59:20|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|0
1654217970000|2022-06-03 00:59:30|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.6|7994.6|0
1654217980000|2022-06-03 00:59:40|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.4|7994.4|0
1654218000000|2022-06-03 01:00:00|8000.5|7994.5|8000.3|7994.3|8000.5|7994.5|8000.3|7994.3|0
1654218010000|2022-06-03 01:00:10|7997.7|7991.7|7997.5|7991.5|7998|7992|7997.5|7991.5|0
1654218030000|2022-06-03 01:00:30|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1654218070000|2022-06-03 01:01:10|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1654218120000|2022-06-03 01:02:00|8009.5|8003.5|8008.5|8002.5|8009.5|8003.5|8007.7|8001.7|12
1654218130000|2022-06-03 01:02:10|8009.9|8003.9|8006.1|8000.1|8009.9|8003.9|8006.1|8000.1|2
1654218140000|2022-06-03 01:02:20|8006.3|8000.3|8007.4|8001.4|8007.4|8001.4|8006.3|8000.3|2
1654218150000|2022-06-03 01:02:30|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1654218160000|2022-06-03 01:02:40|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1654218180000|2022-06-03 01:03:00|8008|8002|8007.9|8001.9|8008.4|8002.4|8007.9|8001.9|0
1654218190000|2022-06-03 01:03:10|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1654218200000|2022-06-03 01:03:20|8007.4|8001.4|8008.2|8002.2|8008.2|8002.2|8007.4|8001.4|0
1654218220000|2022-06-03 01:03:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654218230000|2022-06-03 01:03:50|8008.2|8002.2|8008.6|8002.6|8008.6|8002.6|8008.1|8002.1|1
1654218240000|2022-06-03 01:04:00|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|1
1654218280000|2022-06-03 01:04:40|8007.6|8001.6|8009.2|8003.2|8009.2|8003.2|8007.6|8001.6|0
1654218320000|2022-06-03 01:05:20|||||||||1
1654218330000|2022-06-03 01:05:30|8007.2|8001.2|8008.2|8002.2|8008.2|8002.2|8006.7|8000.7|2
1654218340000|2022-06-03 01:05:40|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1654218360000|2022-06-03 01:06:00|8007.8|8001.8|8009.2|8003.2|8009.2|8003.2|8007.8|8001.8|1
1654218440000|2022-06-03 01:07:20|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|2
1654218450000|2022-06-03 01:07:30|8009.1|8003.1|8010.1|8004.1|8010.1|8004.1|8009.1|8003.1|15
1654218470000|2022-06-03 01:07:50|8009.7|8003.7|8009.5|8003.5|8009.7|8003.7|8009.5|8003.5|0
1654218480000|2022-06-03 01:08:00|8008.8|8002.8|8009|8003|8009|8003|8008.8|8002.8|0
1654218490000|2022-06-03 01:08:10|8008.8|8002.8|8007.5|8001.5|8008.8|8002.8|8007.5|8001.5|0
1654218500000|2022-06-03 01:08:20|8007.9|8001.9|8008.2|8002.2|8008.2|8002.2|8007.9|8001.9|0
1654218520000|2022-06-03 01:08:40|8008|8002|8006.9|8000.9|8008|8002|8006.9|8000.9|0
1654218540000|2022-06-03 01:09:00|8007.2|8001.2|8006.2|8000.2|8007.2|8001.2|8006.2|8000.2|1
1654218570000|2022-06-03 01:09:30|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654218600000|2022-06-03 01:10:00|8005.7|7999.7|8005|7999|8005.7|7999.7|8005|7999|0
1654218650000|2022-06-03 01:10:50|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1654218660000|2022-06-03 01:11:00|8005|7999|8005.2|7999.2|8005.2|7999.2|8005|7999|0
1654218680000|2022-06-03 01:11:20|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|1
1654218700000|2022-06-03 01:11:40|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1654218720000|2022-06-03 01:12:00|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1654218730000|2022-06-03 01:12:10|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1654218770000|2022-06-03 01:12:50|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1654218780000|2022-06-03 01:13:00|8004.7|7998.7|8004.9|7998.9|8004.9|7998.9|8004.7|7998.7|0
1654218900000|2022-06-03 01:15:00|8004.5|7998.5|8001.2|7995.2|8004.7|7998.7|8001|7995|5
1654218910000|2022-06-03 01:15:10|8001.5|7995.5|8002.7|7996.7|8002.7|7996.7|8001.5|7995.5|1
1654218930000|2022-06-03 01:15:30|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1654218950000|2022-06-03 01:15:50|8001.8|7995.8|8001.9|7995.9|8002.1|7996.1|8001.8|7995.8|0
1654218960000|2022-06-03 01:16:00|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8001.9|7995.9|0
1654219010000|2022-06-03 01:16:50|8001.9|7995.9|8002.1|7996.1|8002.1|7996.1|8001.9|7995.9|0
1654219030000|2022-06-03 01:17:10|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|14
1654219050000|2022-06-03 01:17:30|8002.3|7996.3|8002.1|7996.1|8004.6|7998.6|8002.1|7996.1|5
1654219060000|2022-06-03 01:17:40|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|0
1654219090000|2022-06-03 01:18:10|8003.1|7997.1|8002.9|7996.9|8003.1|7997.1|8002.9|7996.9|0
1654219110000|2022-06-03 01:18:30|8003.8|7997.8|8003.6|7997.6|8003.8|7997.8|8003.3|7997.3|0
1654219130000|2022-06-03 01:18:50|8004.1|7998.1|8003.8|7997.8|8004.1|7998.1|8003.8|7997.8|0
1654219140000|2022-06-03 01:19:00|8003.6|7997.6|8001.8|7995.8|8003.6|7997.6|8001.1|7995.1|5
1654219150000|2022-06-03 01:19:10|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|0
1654219160000|2022-06-03 01:19:20|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|0
1654219220000|2022-06-03 01:20:20|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1654219230000|2022-06-03 01:20:30|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|8001.9|7995.9|0
1654219260000|2022-06-03 01:21:00|8001.7|7995.7|8000.4|7994.4|8001.7|7995.7|8000.1|7994.1|0
1654219320000|2022-06-03 01:22:00|8001.1|7995.1|8001.1|7995.1|8001.1|7995.1|8000.9|7994.9|8
1654219330000|2022-06-03 01:22:10|8001.2|7995.2|8001.6|7995.6|8002.1|7996.1|8001.2|7995.2|0
1654219360000|2022-06-03 01:22:40|8002.1|7996.1|8001.6|7995.6|8002.1|7996.1|8001.6|7995.6|0
1654219390000|2022-06-03 01:23:10|||||||||1
1654219400000|2022-06-03 01:23:20|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1654219420000|2022-06-03 01:23:40|8002|7996|8002|7996|8002|7996|8002|7996|0
1654219440000|2022-06-03 01:24:00|8001.5|7995.5|8002|7996|8002|7996|8001.5|7995.5|0
1654219460000|2022-06-03 01:24:20|8001.7|7995.7|8001.5|7995.5|8001.7|7995.7|8001.5|7995.5|0
1654219470000|2022-06-03 01:24:30|8001.9|7995.9|8002|7996|8002|7996|8001.9|7995.9|0
1654219550000|2022-06-03 01:25:50|8001.5|7995.5|8001|7995|8001.5|7995.5|8001|7995|1
1654219560000|2022-06-03 01:26:00|8000.9|7994.9|8001|7995|8001|7995|8000.9|7994.9|0
1654219580000|2022-06-03 01:26:20|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|1
1654219590000|2022-06-03 01:26:30|8001.5|7995.5|8001|7995|8001.5|7995.5|8001|7995|0
1654219630000|2022-06-03 01:27:10|8001.2|7995.2|8002.5|7996.5|8002.5|7996.5|8001.2|7995.2|1
1654219670000|2022-06-03 01:27:50|8007.1|8001.1|8007.9|8001.9|8008.1|8002.1|8007.1|8001.1|6
1654219690000|2022-06-03 01:28:10|8007.7|8001.7|8007.4|8001.4|8007.7|8001.7|8007.4|8001.4|0
1654219790000|2022-06-03 01:29:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|1
1654219830000|2022-06-03 01:30:30|8010.3|8004.3|8009.5|8003.5|8010.3|8004.3|8009.5|8003.5|4
1654219840000|2022-06-03 01:30:40|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1654219860000|2022-06-03 01:31:00|8008.1|8002.1|8006.7|8000.7|8008.1|8002.1|8006.7|8000.7|6
1654219870000|2022-06-03 01:31:10|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|0
1654219950000|2022-06-03 01:32:30|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|2
1654219980000|2022-06-03 01:33:00|8007|8001|8007.7|8001.7|8007.7|8001.7|8006.7|8000.7|1
1654220030000|2022-06-03 01:33:50|8007.9|8001.9|8008.4|8002.4|8008.4|8002.4|8007.9|8001.9|0
1654220040000|2022-06-03 01:34:00|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1654220050000|2022-06-03 01:34:10|8008.4|8002.4|8007.9|8001.9|8008.4|8002.4|8007.9|8001.9|1
1654220060000|2022-06-03 01:34:20|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|1
1654220070000|2022-06-03 01:34:30|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1654220080000|2022-06-03 01:34:40|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1654220100000|2022-06-03 01:35:00|8006.5|8000.5|8006.5|8000.5|8007.2|8001.2|8006.5|8000.5|7
1654220110000|2022-06-03 01:35:10|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|8006.3|8000.3|0
1654220140000|2022-06-03 01:35:40|||||||||2
1654220150000|2022-06-03 01:35:50|8006|8000|8005.8|7999.8|8006|8000|8005.1|7999.1|1
1654220180000|2022-06-03 01:36:20|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1654220270000|2022-06-03 01:37:50|8006.3|8000.3|8005.8|7999.8|8006.3|8000.3|8005.8|7999.8|0
1654220280000|2022-06-03 01:38:00|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8004.2|7998.2|0
1654220310000|2022-06-03 01:38:30|8005|7999|8004.5|7998.5|8005|7999|8004.5|7998.5|0
1654220320000|2022-06-03 01:38:40|8005|7999|8004.7|7998.7|8005|7999|8004.7|7998.7|0
1654220340000|2022-06-03 01:39:00|8003.5|7997.5|8002.3|7996.3|8003.5|7997.5|8002.3|7996.3|5
1654220380000|2022-06-03 01:39:40|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|1
1654220400000|2022-06-03 01:40:00|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1654220420000|2022-06-03 01:40:20|8003.8|7997.8|8004.8|7998.8|8004.8|7998.8|8003.8|7997.8|0
1654220450000|2022-06-03 01:40:50|8005.1|7999.1|8005.5|7999.5|8005.5|7999.5|8005.1|7999.1|0
1654220460000|2022-06-03 01:41:00|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1654220510000|2022-06-03 01:41:50|8005.5|7999.5|8006|8000|8006|8000|8005.5|7999.5|0
1654220520000|2022-06-03 01:42:00|8004.5|7998.5|8002.8|7996.8|8004.5|7998.5|8002.8|7996.8|4
1654220540000|2022-06-03 01:42:20|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1654220590000|2022-06-03 01:43:10|8005|7999|8004.5|7998.5|8005|7999|8004.5|7998.5|1
1654220600000|2022-06-03 01:43:20|8005|7999|8005|7999|8005|7999|8005|7999|0
1654220630000|2022-06-03 01:43:50|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654220640000|2022-06-03 01:44:00|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|0
1654220650000|2022-06-03 01:44:10|8006.3|8000.3|8006.2|8000.2|8006.3|8000.3|8006|8000|0
1654220670000|2022-06-03 01:44:30|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1654220680000|2022-06-03 01:44:40|8006|8000|8006|8000|8006|8000|8006|8000|0
1654220700000|2022-06-03 01:45:00|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006.3|8000.3|0
1654220710000|2022-06-03 01:45:10|8006|8000|8006|8000|8006|8000|8006|8000|0
1654220760000|2022-06-03 01:46:00|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006.3|8000.3|0
1654220770000|2022-06-03 01:46:10|8006|8000|8006|8000|8006|8000|8006|8000|0
1654220780000|2022-06-03 01:46:20|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1654220790000|2022-06-03 01:46:30|8004|7998|8004|7998|8004|7998|8004|7998|0
1654220820000|2022-06-03 01:47:00|8004.5|7998.5|8005.5|7999.5|8005.5|7999.5|8004.5|7998.5|0
1654220860000|2022-06-03 01:47:40|8005.7|7999.7|8006.2|8000.2|8006.5|8000.5|8005.7|7999.7|0
1654220900000|2022-06-03 01:48:20|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1654221000000|2022-06-03 01:50:00|8006|8000|8006|8000|8006.2|8000.2|8006|8000|1
1654221010000|2022-06-03 01:50:10|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654221020000|2022-06-03 01:50:20|8006|8000|8006|8000|8006|8000|8006|8000|0
1654221040000|2022-06-03 01:50:40|8005.7|7999.7|8005.5|7999.5|8005.7|7999.7|8005|7999|0
1654221060000|2022-06-03 01:51:00|8005.2|7999.2|8006|8000|8006.1|8000.1|8005|7999|3
1654221080000|2022-06-03 01:51:20|8006.6|8000.6|8013.8|8007.8|8014.3|8008.3|8006.6|8000.6|5
1654221120000|2022-06-03 01:52:00|8014.1|8008.1|8016.8|8010.8|8019|8013|8014.1|8008.1|0
1654221130000|2022-06-03 01:52:10|8016.1|8010.1|8018.1|8012.1|8018.1|8012.1|8016.1|8010.1|1
1654221150000|2022-06-03 01:52:30|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654221160000|2022-06-03 01:52:40|8018.1|8012.1|8016.3|8010.3|8018.1|8012.1|8016.3|8010.3|0
1654221180000|2022-06-03 01:53:00|8016.8|8010.8|8019.9|8013.9|8019.9|8013.9|8016.8|8010.8|1
1654221190000|2022-06-03 01:53:10|8019|8013|8021.2|8015.2|8021.2|8015.2|8019|8013|0
1654221230000|2022-06-03 01:53:50|8020.9|8014.9|8021.2|8015.2|8021.2|8015.2|8020.9|8014.9|0
1654221240000|2022-06-03 01:54:00|8020.6|8014.6|8017.9|8011.9|8020.6|8014.6|8017.2|8011.2|6
1654221250000|2022-06-03 01:54:10|8018.5|8012.5|8019.7|8013.7|8019.7|8013.7|8018.4|8012.4|0
1654221260000|2022-06-03 01:54:20|8019.1|8013.1|8019.9|8013.9|8020.5|8014.5|8019.1|8013.1|0
1654221280000|2022-06-03 01:54:40|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1654221300000|2022-06-03 01:55:00|8019.4|8013.4|8018.3|8012.3|8019.4|8013.4|8018.3|8012.3|0
1654221310000|2022-06-03 01:55:10|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1654221320000|2022-06-03 01:55:20|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1654221340000|2022-06-03 01:55:40|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|0
1654221360000|2022-06-03 01:56:00|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|0
1654221370000|2022-06-03 01:56:10|8016.6|8010.6|8016.8|8010.8|8016.8|8010.8|8016.6|8010.6|0
1654221380000|2022-06-03 01:56:20|8016.1|8010.1|8015.9|8009.9|8016.1|8010.1|8015.9|8009.9|0
1654221400000|2022-06-03 01:56:40|8015.1|8009.1|8014.2|8008.2|8015.1|8009.1|8014.2|8008.2|0
1654221410000|2022-06-03 01:56:50|8013.6|8007.6|8014.8|8008.8|8015.4|8009.4|8013.6|8007.6|0
1654221420000|2022-06-03 01:57:00|8015.1|8009.1|8016.1|8010.1|8016.1|8010.1|8014.8|8008.8|0
1654221430000|2022-06-03 01:57:10|8016.4|8010.4|8016.1|8010.1|8016.4|8010.4|8016.1|8010.1|0
1654221450000|2022-06-03 01:57:30|||||||||1
1654221480000|2022-06-03 01:58:00|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|1
1654221490000|2022-06-03 01:58:10|8015|8009|8015|8009|8015|8009|8015|8009|0
1654221500000|2022-06-03 01:58:20|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654221540000|2022-06-03 01:59:00|8015.5|8009.5|8015.9|8009.9|8015.9|8009.9|8015.5|8009.5|0
1654221570000|2022-06-03 01:59:30|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654221590000|2022-06-03 01:59:50|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|1
1654221600000|2022-06-03 02:00:00|8015.7|8009.7|8014.2|8008.2|8015.7|8009.7|8014.2|8008.2|0
1654221610000|2022-06-03 02:00:10|8014|8008|8014|8008|8014|8008|8014|8008|0
1654221620000|2022-06-03 02:00:20|8013.8|8007.8|8015.2|8009.2|8015.2|8009.2|8013.5|8007.5|0
1654221640000|2022-06-03 02:00:40|8014.9|8008.9|8014.7|8008.7|8014.9|8008.9|8014.7|8008.7|0
1654221650000|2022-06-03 02:00:50|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654221660000|2022-06-03 02:01:00|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8014.7|8008.7|0
1654221690000|2022-06-03 02:01:30|8015.4|8009.4|8015.9|8009.9|8015.9|8009.9|8015.4|8009.4|0
1654221700000|2022-06-03 02:01:40|8016|8010|8017|8011|8017|8011|8016|8010|0
1654221720000|2022-06-03 02:02:00|8016.7|8010.7|8017.9|8011.9|8018.1|8012.1|8016.7|8010.7|1
1654221750000|2022-06-03 02:02:30|8018.1|8012.1|8018.1|8012.1|8018.1|8012.1|8018.1|8012.1|0
1654221770000|2022-06-03 02:02:50|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|0
1654221780000|2022-06-03 02:03:00|8017.7|8011.7|8017.2|8011.2|8017.7|8011.7|8017.2|8011.2|0
1654221790000|2022-06-03 02:03:10|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|0
1654221800000|2022-06-03 02:03:20|8019|8013|8019|8013|8019|8013|8019|8013|0
1654221810000|2022-06-03 02:03:30|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|0
1654221820000|2022-06-03 02:03:40|8018|8012|8016.9|8010.9|8018|8012|8016.9|8010.9|0
1654221840000|2022-06-03 02:04:00|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1654221850000|2022-06-03 02:04:10|8017|8011|8018.5|8012.5|8018.5|8012.5|8017|8011|0
1654221870000|2022-06-03 02:04:30|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|0
1654221890000|2022-06-03 02:04:50|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654221910000|2022-06-03 02:05:10|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|0
1654221920000|2022-06-03 02:05:20|8018.7|8012.7|8018.5|8012.5|8018.7|8012.7|8018.5|8012.5|0
1654221940000|2022-06-03 02:05:40|8018.2|8012.2|8017.7|8011.7|8018.2|8012.2|8017.7|8011.7|0
1654221950000|2022-06-03 02:05:50|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654222030000|2022-06-03 02:07:10|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1654222040000|2022-06-03 02:07:20|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1654222060000|2022-06-03 02:07:40|8017|8011|8017|8011|8017|8011|8017|8011|0
1654222080000|2022-06-03 02:08:00|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1654222100000|2022-06-03 02:08:20|8017|8011|8016.7|8010.7|8017|8011|8016.7|8010.7|0
1654222130000|2022-06-03 02:08:50|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1654222140000|2022-06-03 02:09:00|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|0
1654222150000|2022-06-03 02:09:10|8017.1|8011.1|8017.7|8011.7|8017.7|8011.7|8017.1|8011.1|0
1654222160000|2022-06-03 02:09:20|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|3
1654222170000|2022-06-03 02:09:30|8018.5|8012.5|8017.5|8011.5|8018.5|8012.5|8016.7|8010.7|0
1654222180000|2022-06-03 02:09:40|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1654222200000|2022-06-03 02:10:00|8018.2|8012.2|8018.2|8012.2|8018.5|8012.5|8018.2|8012.2|0
1654222210000|2022-06-03 02:10:10|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|0
1654222220000|2022-06-03 02:10:20|8018.5|8012.5|8018.2|8012.2|8018.5|8012.5|8018.2|8012.2|0
1654222240000|2022-06-03 02:10:40|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|0
1654222250000|2022-06-03 02:10:50|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|1
1654222260000|2022-06-03 02:11:00|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1654222290000|2022-06-03 02:11:30|8018.8|8012.8|8018.3|8012.3|8018.8|8012.8|8018.3|8012.3|1
1654222300000|2022-06-03 02:11:40|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.3|8012.3|0
1654222350000|2022-06-03 02:12:30|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|0
1654222360000|2022-06-03 02:12:40|8018.5|8012.5|8018.7|8012.7|8018.8|8012.8|8018.5|8012.5|0
1654222380000|2022-06-03 02:13:00|8018.5|8012.5|8019.2|8013.2|8019.2|8013.2|8018.5|8012.5|0
1654222390000|2022-06-03 02:13:10|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|0
1654222440000|2022-06-03 02:14:00|8019.7|8013.7|8021.1|8015.1|8021.1|8015.1|8019.5|8013.5|1
1654222450000|2022-06-03 02:14:10|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654222560000|2022-06-03 02:16:00|8020|8014|8020.4|8014.4|8020.4|8014.4|8020|8014|3
1654222610000|2022-06-03 02:16:50|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|0
1654222620000|2022-06-03 02:17:00|8020|8014|8020.6|8014.6|8020.6|8014.6|8020|8014|0
1654222720000|2022-06-03 02:18:40|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654222730000|2022-06-03 02:18:50|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|0
1654222750000|2022-06-03 02:19:10|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1654222800000|2022-06-03 02:20:00|8020.4|8014.4|8020.6|8014.6|8020.6|8014.6|8020.4|8014.4|0
1654222860000|2022-06-03 02:21:00|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|0
1654222880000|2022-06-03 02:21:20|8020.4|8014.4|8020.1|8014.1|8020.4|8014.4|8019.8|8013.8|0
1654222890000|2022-06-03 02:21:30|8019.3|8013.3|8020.6|8014.6|8020.6|8014.6|8019.3|8013.3|0
1654222970000|2022-06-03 02:22:50|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|0
1654223020000|2022-06-03 02:23:40|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654223060000|2022-06-03 02:24:20|8021.4|8015.4|8021.1|8015.1|8021.4|8015.4|8021.1|8015.1|0
1654223080000|2022-06-03 02:24:40|||||||||1
1654223090000|2022-06-03 02:24:50|8021.3|8015.3|8026.5|8020.5|8026.5|8020.5|8021.3|8015.3|2
1654223100000|2022-06-03 02:25:00|8026.2|8020.2|8027.1|8021.1|8027.3|8021.3|8026.2|8020.2|0
1654223110000|2022-06-03 02:25:10|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|0
1654223120000|2022-06-03 02:25:20|8026.7|8020.7|8028.8|8022.8|8028.8|8022.8|8026.7|8020.7|0
1654223140000|2022-06-03 02:25:40|8029|8023|8029.3|8023.3|8029.3|8023.3|8029|8023|0
1654223150000|2022-06-03 02:25:50|8029.1|8023.1|8028.6|8022.6|8029.1|8023.1|8028.6|8022.6|0
1654223170000|2022-06-03 02:26:10|8027.8|8021.8|8028.6|8022.6|8028.6|8022.6|8027.8|8021.8|0
1654223200000|2022-06-03 02:26:40|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|0
1654223210000|2022-06-03 02:26:50|8028.2|8022.2|8028.4|8022.4|8028.4|8022.4|8028.2|8022.2|0
1654223220000|2022-06-03 02:27:00|8027.9|8021.9|8027.7|8021.7|8027.9|8021.9|8027.7|8021.7|0
1654223260000|2022-06-03 02:27:40|8027.5|8021.5|8027.5|8021.5|8027.7|8021.7|8027.5|8021.5|0
1654223270000|2022-06-03 02:27:50|8028.1|8022.1|8027.5|8021.5|8028.1|8022.1|8027.5|8021.5|1
1654223280000|2022-06-03 02:28:00|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|0
1654223290000|2022-06-03 02:28:10|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|8027.1|8021.1|0
1654223300000|2022-06-03 02:28:20|8026.5|8020.5|8026.1|8020.1|8026.5|8020.5|8026.1|8020.1|1
1654223400000|2022-06-03 02:30:00|8026.9|8020.9|8025.5|8019.5|8026.9|8020.9|8025.5|8019.5|1
1654223410000|2022-06-03 02:30:10|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|0
1654223420000|2022-06-03 02:30:20|8026.1|8020.1|8025.9|8019.9|8026.1|8020.1|8025.9|8019.9|0
1654223460000|2022-06-03 02:31:00|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|0
1654223510000|2022-06-03 02:31:50|8025.9|8019.9|8028.8|8022.8|8028.8|8022.8|8025.9|8019.9|1
1654223520000|2022-06-03 02:32:00|8028.6|8022.6|8029.8|8023.8|8029.8|8023.8|8028.6|8022.6|1
1654223530000|2022-06-03 02:32:10|8030.1|8024.1|8029.6|8023.6|8030.1|8024.1|8029.2|8023.2|0
1654223540000|2022-06-03 02:32:20|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654223550000|2022-06-03 02:32:30|8028.5|8022.5|8028|8022|8028.5|8022.5|8028|8022|0
1654223560000|2022-06-03 02:32:40|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1654223590000|2022-06-03 02:33:10|8028.5|8022.5|8028.8|8022.8|8028.8|8022.8|8027.6|8021.6|0
1654223600000|2022-06-03 02:33:20|||||||||1
1654223670000|2022-06-03 02:34:30|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|8028.5|8022.5|0
1654223690000|2022-06-03 02:34:50|||||||||1
1654223720000|2022-06-03 02:35:20|8027.9|8021.9|8024.4|8018.4|8027.9|8021.9|8023.6|8017.6|4
1654223730000|2022-06-03 02:35:30|8024.9|8018.9|8024.4|8018.4|8024.9|8018.9|8024.4|8018.4|0
1654223740000|2022-06-03 02:35:40|8024.6|8018.6|8024.6|8018.6|8024.6|8018.6|8024.6|8018.6|0
1654223760000|2022-06-03 02:36:00|8024.9|8018.9|8023.7|8017.7|8024.9|8018.9|8023.7|8017.7|1
1654223780000|2022-06-03 02:36:20|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|0
1654223790000|2022-06-03 02:36:30|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|0
1654223800000|2022-06-03 02:36:40|8023.4|8017.4|8023.2|8017.2|8023.4|8017.4|8023.2|8017.2|0
1654223810000|2022-06-03 02:36:50|8023.6|8017.6|8023.7|8017.7|8024.4|8018.4|8023.6|8017.6|1
1654223820000|2022-06-03 02:37:00|8023.4|8017.4|8023.7|8017.7|8023.7|8017.7|8023.2|8017.2|0
1654223880000|2022-06-03 02:38:00|8024.1|8018.1|8024.2|8018.2|8024.2|8018.2|8024.1|8018.1|0
1654223910000|2022-06-03 02:38:30|8024.4|8018.4|8024.4|8018.4|8024.4|8018.4|8024.4|8018.4|0
1654223950000|2022-06-03 02:39:10|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|1
1654223960000|2022-06-03 02:39:20|8022.3|8016.3|8020.6|8014.6|8022.3|8016.3|8020.4|8014.4|1
1654223970000|2022-06-03 02:39:30|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|0
1654223980000|2022-06-03 02:39:40|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|0
1654223990000|2022-06-03 02:39:50|8020.7|8014.7|8020.6|8014.6|8021.1|8015.1|8020.3|8014.3|0
1654224030000|2022-06-03 02:40:30|8020.4|8014.4|8019.9|8013.9|8020.4|8014.4|8019.9|8013.9|0
1654224040000|2022-06-03 02:40:40|8019.6|8013.6|8019.4|8013.4|8019.6|8013.6|8019.4|8013.4|0
1654224070000|2022-06-03 02:41:10|8018.6|8012.6|8017.7|8011.7|8018.6|8012.6|8017.7|8011.7|0
1654224080000|2022-06-03 02:41:20|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|0
1654224100000|2022-06-03 02:41:40|8018.4|8012.4|8018.1|8012.1|8018.4|8012.4|8018.1|8012.1|0
1654224120000|2022-06-03 02:42:00|8017.9|8011.9|8017.6|8011.6|8017.9|8011.9|8017.2|8011.2|1
1654224140000|2022-06-03 02:42:20|8010.4|8004.4|8009.8|8003.8|8010.4|8004.4|8009.8|8003.8|4
1654224150000|2022-06-03 02:42:30|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1654224180000|2022-06-03 02:43:00|8009.3|8003.3|8010|8004|8010|8004|8009.1|8003.1|0
1654224190000|2022-06-03 02:43:10|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1654224210000|2022-06-03 02:43:30|8009.9|8003.9|8008|8002|8009.9|8003.9|8008|8002|1
1654224250000|2022-06-03 02:44:10|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|1
1654224270000|2022-06-03 02:44:30|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1654224290000|2022-06-03 02:44:50|8006.9|8000.9|8007.9|8001.9|8007.9|8001.9|8006.9|8000.9|1
1654224300000|2022-06-03 02:45:00|8008.2|8002.2|8007.9|8001.9|8008.2|8002.2|8007.9|8001.9|0
1654224310000|2022-06-03 02:45:10|8007|8001|8006.4|8000.4|8007|8001|8006.4|8000.4|0
1654224330000|2022-06-03 02:45:30|8006.6|8000.6|8006.8|8000.8|8006.8|8000.8|8006.6|8000.6|1
1654224360000|2022-06-03 02:46:00|8009.4|8003.4|8009.2|8003.2|8009.4|8003.4|8009|8003|11
1654224370000|2022-06-03 02:46:10|8008.1|8002.1|8007.9|8001.9|8008.1|8002.1|8007.9|8001.9|1
1654224380000|2022-06-03 02:46:20|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1654224410000|2022-06-03 02:46:50|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|0
1654224420000|2022-06-03 02:47:00|8007.2|8001.2|8007.6|8001.6|8007.6|8001.6|8006.9|8000.9|1
1654224440000|2022-06-03 02:47:20|8003.3|7997.3|8003.3|7997.3|8003.6|7997.6|8003.3|7997.3|5
1654224450000|2022-06-03 02:47:30|8003.5|7997.5|8004.8|7998.8|8005.8|7999.8|8003.5|7997.5|4
1654224460000|2022-06-03 02:47:40|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654224480000|2022-06-03 02:48:00|8002.9|7996.9|8006.4|8000.4|8006.9|8000.9|8002.9|7996.9|10
1654224490000|2022-06-03 02:48:10|8006.6|8000.6|8006.5|8000.5|8007.3|8001.3|8006.5|8000.5|3
1654224500000|2022-06-03 02:48:20|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|1
1654224510000|2022-06-03 02:48:30|8005.6|7999.6|8005.8|7999.8|8005.8|7999.8|8005.6|7999.6|1
1654224520000|2022-06-03 02:48:40|8006|8000|8008|8002|8008|8002|8006|8000|2
1654224540000|2022-06-03 02:49:00|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1654224640000|2022-06-03 02:50:40|8008|8002|8008.4|8002.4|8008.4|8002.4|8008|8002|2
1654224660000|2022-06-03 02:51:00|8009|8003|8008.7|8002.7|8009|8003|8008.7|8002.7|0
1654224700000|2022-06-03 02:51:40|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|1
1654224720000|2022-06-03 02:52:00|8007.3|8001.3|8006.8|8000.8|8007.3|8001.3|8006.8|8000.8|0
1654224730000|2022-06-03 02:52:10|8007.3|8001.3|8008.9|8002.9|8008.9|8002.9|8006.5|8000.5|2
1654224840000|2022-06-03 02:54:00|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|3
1654224890000|2022-06-03 02:54:50|8004|7998|8004.6|7998.6|8004.6|7998.6|8004|7998|4
1654224910000|2022-06-03 02:55:10|8002.7|7996.7|8000.9|7994.9|8002.7|7996.7|8000.9|7994.9|7
1654224960000|2022-06-03 02:56:00|8002|7996|8002|7996|8002|7996|8002|7996|20
1654224970000|2022-06-03 02:56:10|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1654224990000|2022-06-03 02:56:30|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|2
1654225040000|2022-06-03 02:57:20|8005|7999|8004.4|7998.4|8005|7999|8004.4|7998.4|1
1654225140000|2022-06-03 02:59:00|8004.2|7998.2|8003.9|7997.9|8004.2|7998.2|8003.9|7997.9|1
1654225160000|2022-06-03 02:59:20|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|1
1654225170000|2022-06-03 02:59:30|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|0
1654225190000|2022-06-03 02:59:50|8004.8|7998.8|8003.7|7997.7|8004.8|7998.8|8003.7|7997.7|0
1654225200000|2022-06-03 03:00:00|8004|7998|8005.1|7999.1|8005.1|7999.1|8004|7998|1
1654225270000|2022-06-03 03:01:10|8004.8|7998.8|8008.8|8002.8|8009.5|8003.5|8004.8|7998.8|3
1654225330000|2022-06-03 03:02:10|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|0
1654225380000|2022-06-03 03:03:00|8007.7|8001.7|8005.9|7999.9|8007.7|8001.7|8005.9|7999.9|5
1654225390000|2022-06-03 03:03:10|8005.6|7999.6|8004.5|7998.5|8005.6|7999.6|8004.5|7998.5|0
1654225410000|2022-06-03 03:03:30|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1654225440000|2022-06-03 03:04:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|1
1654225460000|2022-06-03 03:04:20|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1654225540000|2022-06-03 03:05:40|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|0
1654225580000|2022-06-03 03:06:20|8005.8|7999.8|8004.5|7998.5|8005.8|7999.8|8004.5|7998.5|0
1654225640000|2022-06-03 03:07:20|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1654225670000|2022-06-03 03:07:50|8004.5|7998.5|8004.7|7998.7|8004.7|7998.7|8004.5|7998.5|0
1654225680000|2022-06-03 03:08:00|8004.5|7998.5|8004.7|7998.7|8004.7|7998.7|8004|7998|4
1654225730000|2022-06-03 03:08:50|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|1
1654225790000|2022-06-03 03:09:50|8007.7|8001.7|8006.7|8000.7|8007.7|8001.7|8006.7|8000.7|0
1654225800000|2022-06-03 03:10:00|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654225820000|2022-06-03 03:10:20|8006|8000|8006|8000|8006|8000|8006|8000|0
1654225860000|2022-06-03 03:11:00|8005.8|7999.8|8005|7999|8005.8|7999.8|8005|7999|0
1654225880000|2022-06-03 03:11:20|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654225890000|2022-06-03 03:11:30|8005.2|7999.2|8005|7999|8005.2|7999.2|8005|7999|0
1654225910000|2022-06-03 03:11:50|8005.2|7999.2|8005.5|7999.5|8005.5|7999.5|8005.2|7999.2|0
1654225920000|2022-06-03 03:12:00|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1654225960000|2022-06-03 03:12:40|8005.8|7999.8|8007.5|8001.5|8007.5|8001.5|8005.8|7999.8|0
1654225970000|2022-06-03 03:12:50|8007.2|8001.2|8007.2|8001.2|8007.3|8001.3|8007|8001|0
1654225980000|2022-06-03 03:13:00|8007.5|8001.5|8007|8001|8007.5|8001.5|8007|8001|0
1654226020000|2022-06-03 03:13:40|8007.2|8001.2|8008.1|8002.1|8008.1|8002.1|8007.2|8001.2|0
1654226040000|2022-06-03 03:14:00|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|0
1654226160000|2022-06-03 03:16:00|8008.4|8002.4|8007.5|8001.5|8008.4|8002.4|8007.5|8001.5|0
1654226190000|2022-06-03 03:16:30|8007.1|8001.1|8006.8|8000.8|8007.1|8001.1|8006.8|8000.8|0
1654226210000|2022-06-03 03:16:50|8007.3|8001.3|8009.7|8003.7|8009.7|8003.7|8007.3|8001.3|0
1654226220000|2022-06-03 03:17:00|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1654226230000|2022-06-03 03:17:10|8009|8003|8009|8003|8009|8003|8009|8003|0
1654226260000|2022-06-03 03:17:40|8008.2|8002.2|8007.8|8001.8|8008.2|8002.2|8007.8|8001.8|0
1654226270000|2022-06-03 03:17:50|8007.6|8001.6|8007.3|8001.3|8007.6|8001.6|8007.3|8001.3|0
1654226340000|2022-06-03 03:19:00|8006.5|8000.5|8002|7996|8006.5|8000.5|8002|7996|4
1654226350000|2022-06-03 03:19:10|8001|7995|8001.9|7995.9|8001.9|7995.9|8001|7995|1
1654226360000|2022-06-03 03:19:20|8002|7996|8002|7996|8002|7996|8002|7996|0
1654226400000|2022-06-03 03:20:00|8002.5|7996.5|8001.2|7995.2|8002.5|7996.5|8001.2|7995.2|1
1654226460000|2022-06-03 03:21:00|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|8000.9|7994.9|0
1654226500000|2022-06-03 03:21:40|8000|7994|8000|7994|8000|7994|8000|7994|0
1654226520000|2022-06-03 03:22:00|7999.7|7993.7|7998.9|7992.9|8000.4|7994.4|7998.9|7992.9|4
1654226540000|2022-06-03 03:22:20|7998.5|7992.5|7998.7|7992.7|7998.7|7992.7|7998.5|7992.5|1
1654226550000|2022-06-03 03:22:30|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|2
1654226660000|2022-06-03 03:24:20|7999.2|7993.2|8000.1|7994.1|8000.1|7994.1|7999.2|7993.2|0
1654226730000|2022-06-03 03:25:30|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|3
1654226740000|2022-06-03 03:25:40|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|7999.3|7993.3|1
1654226780000|2022-06-03 03:26:20|7996.2|7990.2|7997.4|7991.4|7997.4|7991.4|7996.2|7990.2|0
1654226790000|2022-06-03 03:26:30|7998|7992|7996.5|7990.5|7998|7992|7996.5|7990.5|0
1654226820000|2022-06-03 03:27:00|7998.2|7992.2|7998.8|7992.8|7999|7993|7998.2|7992.2|3
1654226840000|2022-06-03 03:27:20|7999|7993|7998.6|7992.6|7999|7993|7998.6|7992.6|0
1654226870000|2022-06-03 03:27:50|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1654226880000|2022-06-03 03:28:00|7998.5|7992.5|7998.1|7992.1|7998.5|7992.5|7998.1|7992.1|2
1654226930000|2022-06-03 03:28:50|7998.7|7992.7|7999.3|7993.3|7999.3|7993.3|7998.7|7992.7|0
1654226950000|2022-06-03 03:29:10|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|0
1654226960000|2022-06-03 03:29:20|7996.3|7990.3|7999.3|7993.3|7999.3|7993.3|7996.3|7990.3|1
1654226970000|2022-06-03 03:29:30|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1654227000000|2022-06-03 03:30:00|7998.9|7992.9|7998.5|7992.5|7998.9|7992.9|7998.5|7992.5|0
1654227010000|2022-06-03 03:30:10|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|0
1654227030000|2022-06-03 03:30:30|8000.1|7994.1|8000.4|7994.4|8000.6|7994.6|8000.1|7994.1|4
1654227060000|2022-06-03 03:31:00|8000.2|7994.2|8000|7994|8000.2|7994.2|8000|7994|0
1654227130000|2022-06-03 03:32:10|7999.7|7993.7|8000|7994|8000|7994|7999.7|7993.7|7
1654227140000|2022-06-03 03:32:20|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|5
1654227150000|2022-06-03 03:32:30|8001.9|7995.9|8002.2|7996.2|8002.2|7996.2|8001.9|7995.9|4
1654227160000|2022-06-03 03:32:40|8001.9|7995.9|8001.7|7995.7|8001.9|7995.9|8001.7|7995.7|0
1654227210000|2022-06-03 03:33:30|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|17
1654227220000|2022-06-03 03:33:40|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1654227240000|2022-06-03 03:34:00|||||||||1
1654227300000|2022-06-03 03:35:00|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|8003.6|7997.6|4
1654227410000|2022-06-03 03:36:50|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|3
1654227420000|2022-06-03 03:37:00|8010.3|8004.3|8012.5|8006.5|8012.5|8006.5|8010.3|8004.3|1
1654227430000|2022-06-03 03:37:10|8012.3|8006.3|8011.5|8005.5|8012.3|8006.3|8011.3|8005.3|0
1654227440000|2022-06-03 03:37:20|8007.5|8001.5|8006.8|8000.8|8007.5|8001.5|8006.8|8000.8|2
1654227450000|2022-06-03 03:37:30|8006.4|8000.4|8006.2|8000.2|8006.4|8000.4|8006.2|8000.2|0
1654227460000|2022-06-03 03:37:40|8006.6|8000.6|8007|8001|8007.2|8001.2|8006.6|8000.6|1
1654227480000|2022-06-03 03:38:00|8007.4|8001.4|8007.6|8001.6|8007.8|8001.8|8007.4|8001.4|1
1654227540000|2022-06-03 03:39:00|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|3
1654227600000|2022-06-03 03:40:00|||||||||4
1654227620000|2022-06-03 03:40:20|8009.6|8003.6|8011.5|8005.5|8011.5|8005.5|8009.6|8003.6|1
1654227630000|2022-06-03 03:40:30|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1654227650000|2022-06-03 03:40:50|8013.5|8007.5|8013.9|8007.9|8013.9|8007.9|8013.5|8007.5|0
1654227710000|2022-06-03 03:41:50|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654227720000|2022-06-03 03:42:00|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654227750000|2022-06-03 03:42:30|8011.8|8005.8|8010.6|8004.6|8011.8|8005.8|8010.6|8004.6|5
1654227780000|2022-06-03 03:43:00|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1654227860000|2022-06-03 03:44:20|8010.3|8004.3|8010.9|8004.9|8010.9|8004.9|8010.3|8004.3|1
1654227900000|2022-06-03 03:45:00|||||||||1
1654227920000|2022-06-03 03:45:20|8011.2|8005.2|8011.6|8005.6|8011.6|8005.6|8011.2|8005.2|1
1654227960000|2022-06-03 03:46:00|8012.3|8006.3|8015|8009|8015|8009|8012.1|8006.1|5
1654227980000|2022-06-03 03:46:20|8014.8|8008.8|8014.2|8008.2|8016|8010|8014.2|8008.2|0
1654227990000|2022-06-03 03:46:30|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654228020000|2022-06-03 03:47:00|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1654228030000|2022-06-03 03:47:10|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654228050000|2022-06-03 03:47:30|8012.7|8006.7|8012.9|8006.9|8012.9|8006.9|8012.7|8006.7|5
1654228070000|2022-06-03 03:47:50|8014.4|8008.4|8012.4|8006.4|8014.4|8008.4|8012.4|8006.4|14
1654228080000|2022-06-03 03:48:00|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|1
1654228090000|2022-06-03 03:48:10|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1654228100000|2022-06-03 03:48:20|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1654228220000|2022-06-03 03:50:20|8010.2|8004.2|8008.6|8002.6|8010.2|8004.2|8008.6|8002.6|0
1654228250000|2022-06-03 03:50:50|8008.4|8002.4|8008.4|8002.4|8008.6|8002.6|8008.4|8002.4|0
1654228270000|2022-06-03 03:51:10|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1654228340000|2022-06-03 03:52:20|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1654228400000|2022-06-03 03:53:20|8008.5|8002.5|8008.5|8002.5|8008.7|8002.7|8008.5|8002.5|3
1654228420000|2022-06-03 03:53:40|8008.7|8002.7|8008.5|8002.5|8008.7|8002.7|8008.5|8002.5|0
1654228450000|2022-06-03 03:54:10|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|0
1654228460000|2022-06-03 03:54:20|8008.7|8002.7|8008.4|8002.4|8008.7|8002.7|8008.4|8002.4|0
1654228470000|2022-06-03 03:54:30|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|1
1654228480000|2022-06-03 03:54:40|8010.4|8004.4|8010.9|8004.9|8010.9|8004.9|8010.4|8004.4|1
1654228490000|2022-06-03 03:54:50|8010.6|8004.6|8010.4|8004.4|8010.6|8004.6|8010.4|8004.4|2
1654228510000|2022-06-03 03:55:10|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|2
1654228520000|2022-06-03 03:55:20|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|0
1654228560000|2022-06-03 03:56:00|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1654228580000|2022-06-03 03:56:20|8008|8002|8005.8|7999.8|8008|8002|8005.5|7999.5|4
1654228620000|2022-06-03 03:57:00|8004.8|7998.8|8005|7999|8005|7999|8004.8|7998.8|0
1654228630000|2022-06-03 03:57:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654228640000|2022-06-03 03:57:20|8004|7998|8004|7998|8004|7998|8004|7998|0
1654228690000|2022-06-03 03:58:10|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1654228700000|2022-06-03 03:58:20|8003.9|7997.9|8003.5|7997.5|8003.9|7997.9|8003.5|7997.5|1
1654228750000|2022-06-03 03:59:10|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1654228760000|2022-06-03 03:59:20|8002.5|7996.5|8003|7997|8003|7997|8002.5|7996.5|0
1654228780000|2022-06-03 03:59:40|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|0
1654228790000|2022-06-03 03:59:50|8003.6|7997.6|8003.1|7997.1|8003.6|7997.6|8003|7997|3
1654228800000|2022-06-03 04:00:00|8003|7997|8002.8|7996.8|8003|7997|8002.8|7996.8|0
1654228820000|2022-06-03 04:00:20|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1654228850000|2022-06-03 04:00:50|8002.3|7996.3|8002.5|7996.5|8002.5|7996.5|8002.1|7996.1|0
1654228870000|2022-06-03 04:01:10|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|0
1654228900000|2022-06-03 04:01:40|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|0
1654229090000|2022-06-03 04:04:50|8002.4|7996.4|8003.6|7997.6|8003.6|7997.6|8002.4|7996.4|1
1654229100000|2022-06-03 04:05:00|8002.8|7996.8|8002.6|7996.6|8002.8|7996.8|8002.6|7996.6|2
1654229110000|2022-06-03 04:05:10|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1654229140000|2022-06-03 04:05:40|8002.6|7996.6|8002.8|7996.8|8002.8|7996.8|8002.6|7996.6|0
1654229200000|2022-06-03 04:06:40|8002.7|7996.7|8002.6|7996.6|8002.7|7996.7|8002.6|7996.6|2
1654229210000|2022-06-03 04:06:50|8002.1|7996.1|8000.5|7994.5|8002.1|7996.1|8000.5|7994.5|1
1654229280000|2022-06-03 04:08:00|7999.8|7993.8|8000.5|7994.5|8000.5|7994.5|7999.8|7993.8|1
1654229340000|2022-06-03 04:09:00|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|0
1654229390000|2022-06-03 04:09:50|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|1
1654229410000|2022-06-03 04:10:10|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1654229440000|2022-06-03 04:10:40|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|0
1654229460000|2022-06-03 04:11:00|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|8000.5|7994.5|0
1654229520000|2022-06-03 04:12:00|8000|7994|8000|7994|8000|7994|8000|7994|0
1654229540000|2022-06-03 04:12:20|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|1
1654229570000|2022-06-03 04:12:50|8000|7994|7999.8|7993.8|8000|7994|7999.8|7993.8|0
1654229610000|2022-06-03 04:13:30|7999.1|7993.1|7998.6|7992.6|7999.1|7993.1|7998.6|7992.6|2
1654229680000|2022-06-03 04:14:40|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|5
1654229700000|2022-06-03 04:15:00|8002|7996|8000.5|7994.5|8002.3|7996.3|8000.5|7994.5|4
1654229710000|2022-06-03 04:15:10|8000.3|7994.3|7999|7993|8000.5|7994.5|7999|7993|1
1654229760000|2022-06-03 04:16:00|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1654229780000|2022-06-03 04:16:20|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1654229800000|2022-06-03 04:16:40|7998.4|7992.4|7998.1|7992.1|7998.4|7992.4|7998.1|7992.1|0
1654229810000|2022-06-03 04:16:50|7998.4|7992.4|7998.8|7992.8|7998.8|7992.8|7998.4|7992.4|1
1654230050000|2022-06-03 04:20:50|7999|7993|7999.3|7993.3|7999.3|7993.3|7999|7993|0
1654230060000|2022-06-03 04:21:00|7999|7993|7998.8|7992.8|7999|7993|7998.8|7992.8|0
1654230100000|2022-06-03 04:21:40|7999|7993|7999|7993|7999|7993|7999|7993|0
1654230110000|2022-06-03 04:21:50|7999.6|7993.6|8000.8|7994.8|8002|7996|7999.6|7993.6|2
1654230130000|2022-06-03 04:22:10|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|0
1654230180000|2022-06-03 04:23:00|7999.8|7993.8|7999.9|7993.9|7999.9|7993.9|7999.8|7993.8|1
1654230200000|2022-06-03 04:23:20|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|0
1654230220000|2022-06-03 04:23:40|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|7999.9|7993.9|1
1654230360000|2022-06-03 04:26:00|8000.1|7994.1|8000.8|7994.8|8000.8|7994.8|8000.1|7994.1|1
1654230380000|2022-06-03 04:26:20|8001|7995|8001|7995|8001|7995|8001|7995|0
1654230390000|2022-06-03 04:26:30|8001.2|7995.2|8002.2|7996.2|8002.2|7996.2|8001.2|7995.2|0
1654230410000|2022-06-03 04:26:50|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.5|7997.5|0
1654230520000|2022-06-03 04:28:40|8003.5|7997.5|8003|7997|8003.5|7997.5|8003|7997|0
1654230540000|2022-06-03 04:29:00|8002.7|7996.7|8002.5|7996.5|8002.7|7996.7|8002.5|7996.5|0
1654230550000|2022-06-03 04:29:10|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|0
1654230560000|2022-06-03 04:29:20|8002.1|7996.1|8004.6|7998.6|8004.8|7998.8|8002.1|7996.1|0
1654230570000|2022-06-03 04:29:30|8004.3|7998.3|8005.8|7999.8|8005.8|7999.8|8004.3|7998.3|0
1654230600000|2022-06-03 04:30:00|8006.3|8000.3|8007.6|8001.6|8008.1|8002.1|8006.3|8000.3|0
1654230610000|2022-06-03 04:30:10|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1654230620000|2022-06-03 04:30:20|8006.9|8000.9|8007.4|8001.4|8007.4|8001.4|8006.9|8000.9|0
1654230640000|2022-06-03 04:30:40|8007.6|8001.6|8007.9|8001.9|8007.9|8001.9|8007.6|8001.6|0
1654230670000|2022-06-03 04:31:10|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|0
1654230690000|2022-06-03 04:31:30|8007.1|8001.1|8006.1|8000.1|8007.1|8001.1|8006.1|8000.1|0
1654230700000|2022-06-03 04:31:40|8006.8|8000.8|8006.1|8000.1|8006.8|8000.8|8006.1|8000.1|2
1654230720000|2022-06-03 04:32:00|8006.3|8000.3|8006.1|8000.1|8006.3|8000.3|8006.1|8000.1|0
1654230730000|2022-06-03 04:32:10|8005.2|7999.2|8005.7|7999.7|8005.7|7999.7|8005.2|7999.2|0
1654230740000|2022-06-03 04:32:20|8005.9|7999.9|8006.4|8000.4|8006.4|8000.4|8005.9|7999.9|0
1654230750000|2022-06-03 04:32:30|8007.1|8001.1|8007.3|8001.3|8007.3|8001.3|8006.8|8000.8|0
1654230790000|2022-06-03 04:33:10|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|0
1654230910000|2022-06-03 04:35:10|8006.1|8000.1|8006.8|8000.8|8006.8|8000.8|8006.1|8000.1|6
1654230920000|2022-06-03 04:35:20|8006.6|8000.6|8006.6|8000.6|8006.8|8000.8|8006.6|8000.6|0
1654230960000|2022-06-03 04:36:00|8006.1|8000.1|8005.9|7999.9|8006.1|8000.1|8005.9|7999.9|1
1654230970000|2022-06-03 04:36:10|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1654231010000|2022-06-03 04:36:50|8005.9|7999.9|8007.1|8001.1|8007.1|8001.1|8005.9|7999.9|0
1654231020000|2022-06-03 04:37:00|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1654231060000|2022-06-03 04:37:40|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1654231080000|2022-06-03 04:38:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1654231110000|2022-06-03 04:38:30|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1654231140000|2022-06-03 04:39:00|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1654231150000|2022-06-03 04:39:10|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1654231160000|2022-06-03 04:39:20|8006.1|8000.1|8007.8|8001.8|8007.8|8001.8|8006.1|8000.1|0
1654231180000|2022-06-03 04:39:40|8008.9|8002.9|8008.4|8002.4|8008.9|8002.9|8008.4|8002.4|1
1654231210000|2022-06-03 04:40:10|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654231240000|2022-06-03 04:40:40|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1654231260000|2022-06-03 04:41:00|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|0
1654231270000|2022-06-03 04:41:10|8005.9|7999.9|8007.8|8001.8|8007.8|8001.8|8005.9|7999.9|8
1654231290000|2022-06-03 04:41:30|8007.2|8001.2|8007.9|8001.9|8007.9|8001.9|8007.2|8001.2|1
1654231330000|2022-06-03 04:42:10|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1654231540000|2022-06-03 04:45:40|8007.4|8001.4|8012.2|8006.2|8012.2|8006.2|8007.4|8001.4|2
1654231560000|2022-06-03 04:46:00|8012.5|8006.5|8012.7|8006.7|8012.7|8006.7|8012.5|8006.5|0
1654231610000|2022-06-03 04:46:50|8012.2|8006.2|8009.7|8003.7|8012.2|8006.2|8009.7|8003.7|1
1654231620000|2022-06-03 04:47:00|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1654231630000|2022-06-03 04:47:10|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|0
1654231640000|2022-06-03 04:47:20|8009.7|8003.7|8009.2|8003.2|8009.7|8003.7|8009.2|8003.2|0
1654231660000|2022-06-03 04:47:40|8009|8003|8009|8003|8009|8003|8009|8003|0
1654231680000|2022-06-03 04:48:00|8008.7|8002.7|8005.7|7999.7|8008.7|8002.7|8005.7|7999.7|0
1654231690000|2022-06-03 04:48:10|8006|8000|8006|8000|8006|8000|8006|8000|0
1654231750000|2022-06-03 04:49:10|8005|7999|8005|7999|8005|7999|8005|7999|0
1654231760000|2022-06-03 04:49:20|8004.7|7998.7|8004|7998|8004.7|7998.7|8004|7998|0
1654231770000|2022-06-03 04:49:30|8002.1|7996.1|8004.1|7998.1|8005.6|7999.6|8002.1|7996.1|2
1654231790000|2022-06-03 04:49:50|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.1|7998.1|0
1654231800000|2022-06-03 04:50:00|8003.1|7997.1|8003.6|7997.6|8003.6|7997.6|8002.8|7996.8|2
1654231810000|2022-06-03 04:50:10|8002.8|7996.8|8003.6|7997.6|8003.6|7997.6|8002.8|7996.8|0
1654231820000|2022-06-03 04:50:20|8003.3|7997.3|8004.1|7998.1|8004.1|7998.1|8003.1|7997.1|1
1654231840000|2022-06-03 04:50:40|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|0
1654231860000|2022-06-03 04:51:00|8004.8|7998.8|8004.1|7998.1|8004.8|7998.8|8003.6|7997.6|0
1654231910000|2022-06-03 04:51:50|8003.8|7997.8|8002.6|7996.6|8003.8|7997.8|8002.6|7996.6|0
1654231930000|2022-06-03 04:52:10|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.1|7997.1|0
1654231950000|2022-06-03 04:52:30|8003.9|7997.9|8004.1|7998.1|8004.4|7998.4|8003.9|7997.9|0
1654231980000|2022-06-03 04:53:00|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|0
1654232020000|2022-06-03 04:53:40|8004.9|7998.9|8005.3|7999.3|8005.3|7999.3|8004.9|7998.9|0
1654232030000|2022-06-03 04:53:50|8005.5|7999.5|8006.1|8000.1|8006.1|8000.1|8005.5|7999.5|0
1654232080000|2022-06-03 04:54:40|8006.3|8000.3|8005.2|7999.2|8006.3|8000.3|8005.2|7999.2|1
1654232090000|2022-06-03 04:54:50|8005|7999|8004|7998|8005|7999|8004|7998|0
1654232100000|2022-06-03 04:55:00|8003.3|7997.3|8003|7997|8003.3|7997.3|8003|7997|0
1654232110000|2022-06-03 04:55:10|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1654232120000|2022-06-03 04:55:20|8003.6|7997.6|8005.2|7999.2|8005.6|7999.6|8003.6|7997.6|3
1654232220000|2022-06-03 04:57:00|8004.7|7998.7|8003.7|7997.7|8004.7|7998.7|8003.5|7997.5|0
1654232250000|2022-06-03 04:57:30|8004|7998|8004|7998|8004|7998|8004|7998|0
1654232260000|2022-06-03 04:57:40|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654232280000|2022-06-03 04:58:00|8004|7998|8004|7998|8004|7998|8004|7998|0
1654232310000|2022-06-03 04:58:30|8003.7|7997.7|8003.5|7997.5|8003.7|7997.7|8003.5|7997.5|0
1654232350000|2022-06-03 04:59:10|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1654232370000|2022-06-03 04:59:30|8003.6|7997.6|8004|7998|8004|7998|8003.6|7997.6|0
1654232400000|2022-06-03 05:00:00|8003.7|7997.7|8003.5|7997.5|8003.7|7997.7|8003.3|7997.3|0
1654232410000|2022-06-03 05:00:10|8004|7998|8003.7|7997.7|8004|7998|8003.7|7997.7|0
1654232430000|2022-06-03 05:00:30|8004|7998|8004|7998|8004|7998|8004|7998|0
1654232440000|2022-06-03 05:00:40|8004.2|7998.2|8004.7|7998.7|8004.7|7998.7|8004.2|7998.2|0
1654232470000|2022-06-03 05:01:10|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1654232480000|2022-06-03 05:01:20|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1654232500000|2022-06-03 05:01:40|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|0
1654232520000|2022-06-03 05:02:00|8005.4|7999.4|8004.9|7998.9|8005.4|7999.4|8004.6|7998.6|0
1654232540000|2022-06-03 05:02:20|8004.6|7998.6|8004.9|7998.9|8004.9|7998.9|8004.6|7998.6|0
1654232580000|2022-06-03 05:03:00|8005.4|7999.4|8005.1|7999.1|8005.4|7999.4|8005.1|7999.1|0
1654232640000|2022-06-03 05:04:00|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|0
1654232710000|2022-06-03 05:05:10|8006.3|8000.3|8008.6|8002.6|8009.4|8003.4|8006.3|8000.3|2
1654232720000|2022-06-03 05:05:20|8008.8|8002.8|8008.8|8002.8|8009.4|8003.4|8008.8|8002.8|0
1654232730000|2022-06-03 05:05:30|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1654232780000|2022-06-03 05:06:20|8007.8|8001.8|8008.1|8002.1|8008.6|8002.6|8007.8|8001.8|0
1654232800000|2022-06-03 05:06:40|8008|8002|8008|8002|8008|8002|8008|8002|0
1654232820000|2022-06-03 05:07:00|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.1|8002.1|0
1654232850000|2022-06-03 05:07:30|8008.4|8002.4|8008.6|8002.6|8008.6|8002.6|8008.4|8002.4|0
1654232860000|2022-06-03 05:07:40|8008.1|8002.1|8008.1|8002.1|8008.6|8002.6|8008.1|8002.1|0
1654232880000|2022-06-03 05:08:00|8006.1|8000.1|8005.8|7999.8|8006.1|8000.1|8005.8|7999.8|6
1654232890000|2022-06-03 05:08:10|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654232910000|2022-06-03 05:08:30|8005.4|7999.4|8005.8|7999.8|8005.8|7999.8|8005.4|7999.4|0
1654233080000|2022-06-03 05:11:20|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1654233100000|2022-06-03 05:11:40|8005.6|7999.6|8004.9|7998.9|8005.6|7999.6|8004.9|7998.9|0
1654233110000|2022-06-03 05:11:50|8005.9|7999.9|8006.6|8000.6|8006.6|8000.6|8005.9|7999.9|0
1654233120000|2022-06-03 05:12:00|8006.3|8000.3|8005.9|7999.9|8006.3|8000.3|8005.3|7999.3|0
1654233130000|2022-06-03 05:12:10|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|0
1654233160000|2022-06-03 05:12:40|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1654233170000|2022-06-03 05:12:50|8005.4|7999.4|8005.7|7999.7|8005.7|7999.7|8005.4|7999.4|3
1654233190000|2022-06-03 05:13:10|8005.2|7999.2|8005.7|7999.7|8005.7|7999.7|8005.2|7999.2|1
1654233270000|2022-06-03 05:14:30|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1654233280000|2022-06-03 05:14:40|8005.4|7999.4|8005.2|7999.2|8005.4|7999.4|8005.1|7999.1|0
1654233300000|2022-06-03 05:15:00|8004.9|7998.9|8007.2|8001.2|8008.1|8002.1|8004.9|7998.9|3
1654233310000|2022-06-03 05:15:10|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1654233370000|2022-06-03 05:16:10|8008.1|8002.1|8009.2|8003.2|8009.2|8003.2|8008.1|8002.1|4
1654233390000|2022-06-03 05:16:30|8008.7|8002.7|8009.2|8003.2|8009.2|8003.2|8008.7|8002.7|0
1654233420000|2022-06-03 05:17:00|8009|8003|8009.2|8003.2|8009.2|8003.2|8008.7|8002.7|0
1654233560000|2022-06-03 05:19:20|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1654233640000|2022-06-03 05:20:40|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|1
1654233650000|2022-06-03 05:20:50|8011.3|8005.3|8010.2|8004.2|8011.3|8005.3|8010.2|8004.2|0
1654233670000|2022-06-03 05:21:10|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1654233700000|2022-06-03 05:21:40|8010.2|8004.2|8011.5|8005.5|8011.5|8005.5|8010.2|8004.2|2
1654233710000|2022-06-03 05:21:50|8011.7|8005.7|8012|8006|8012|8006|8011.7|8005.7|0
1654233720000|2022-06-03 05:22:00|8011.4|8005.4|8011.5|8005.5|8011.5|8005.5|8011|8005|1
1654233780000|2022-06-03 05:23:00|8009|8003|8009|8003|8009|8003|8009|8003|5
1654233800000|2022-06-03 05:23:20|8009.7|8003.7|8009.7|8003.7|8010.2|8004.2|8009.7|8003.7|0
1654233810000|2022-06-03 05:23:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1654233890000|2022-06-03 05:24:50|8011|8005|8011.5|8005.5|8011.5|8005.5|8011|8005|0
1654233950000|2022-06-03 05:25:50|8014|8008|8014|8008|8014|8008|8014|8008|1
1654233970000|2022-06-03 05:26:10|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654234040000|2022-06-03 05:27:20|8012|8006|8012|8006|8012|8006|8012|8006|3
1654234050000|2022-06-03 05:27:30|8011.7|8005.7|8011.2|8005.2|8011.7|8005.7|8010.4|8004.4|0
1654234060000|2022-06-03 05:27:40|8011.7|8005.7|8013.5|8007.5|8014|8008|8011.7|8005.7|1
1654234070000|2022-06-03 05:27:50|8014|8008|8014|8008|8014|8008|8014|8008|0
1654234080000|2022-06-03 05:28:00|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1654234150000|2022-06-03 05:29:10|8014|8008|8014|8008|8014|8008|8014|8008|0
1654234180000|2022-06-03 05:29:40|8015|8009|8018.4|8012.4|8018.4|8012.4|8015|8009|4
1654234190000|2022-06-03 05:29:50|8017.2|8011.2|8015.9|8009.9|8017.2|8011.2|8015.9|8009.9|1
1654234200000|2022-06-03 05:30:00|8015.4|8009.4|8017.7|8011.7|8017.7|8011.7|8015.4|8009.4|1
1654234230000|2022-06-03 05:30:30|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1654234240000|2022-06-03 05:30:40|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|0
1654234250000|2022-06-03 05:30:50|8016.7|8010.7|8016.2|8010.2|8016.7|8010.7|8016.2|8010.2|0
1654234260000|2022-06-03 05:31:00|8015.9|8009.9|8016.4|8010.4|8016.7|8010.7|8015.9|8009.9|1
1654234270000|2022-06-03 05:31:10|8016.7|8010.7|8016.4|8010.4|8016.7|8010.7|8016.4|8010.4|0
1654234290000|2022-06-03 05:31:30|8019.1|8013.1|8021.1|8015.1|8021.1|8015.1|8019.1|8013.1|11
1654234300000|2022-06-03 05:31:40|8021.3|8015.3|8024.4|8018.4|8025.4|8019.4|8021.3|8015.3|5
1654234320000|2022-06-03 05:32:00|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|0
1654234340000|2022-06-03 05:32:20|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|0
1654234350000|2022-06-03 05:32:30|8025.4|8019.4|8025.7|8019.7|8025.7|8019.7|8025.4|8019.4|0
1654234360000|2022-06-03 05:32:40|8025.5|8019.5|8025.9|8019.9|8025.9|8019.9|8025.2|8019.2|1
1654234380000|2022-06-03 05:33:00|8026.4|8020.4|8025.2|8019.2|8026.4|8020.4|8025.2|8019.2|1
1654234410000|2022-06-03 05:33:30|8024.9|8018.9|8022.2|8016.2|8024.9|8018.9|8021.4|8015.4|2
1654234420000|2022-06-03 05:33:40|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654234450000|2022-06-03 05:34:10|8022|8016|8022|8016|8022|8016|8022|8016|0
1654234460000|2022-06-03 05:34:20|8021.7|8015.7|8021.4|8015.4|8021.7|8015.7|8021.4|8015.4|0
1654234470000|2022-06-03 05:34:30|8021.7|8015.7|8019.7|8013.7|8021.7|8015.7|8019.7|8013.7|4
1654234480000|2022-06-03 05:34:40|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|0
1654234490000|2022-06-03 05:34:50|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654234500000|2022-06-03 05:35:00|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|2
1654234510000|2022-06-03 05:35:10|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|0
1654234520000|2022-06-03 05:35:20|8019.7|8013.7|8020.2|8014.2|8020.5|8014.5|8019.7|8013.7|1
1654234560000|2022-06-03 05:36:00|8019.9|8013.9|8022.2|8016.2|8022.2|8016.2|8019.9|8013.9|1
1654234570000|2022-06-03 05:36:10|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|0
1654234610000|2022-06-03 05:36:50|8022.5|8016.5|8022.2|8016.2|8022.5|8016.5|8022.2|8016.2|0
1654234620000|2022-06-03 05:37:00|8021.9|8015.9|8021|8015|8022.2|8016.2|8021|8015|1
1654234630000|2022-06-03 05:37:10|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|0
1654234670000|2022-06-03 05:37:50|8020.2|8014.2|8020.5|8014.5|8020.5|8014.5|8020.2|8014.2|0
1654234680000|2022-06-03 05:38:00|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|0
1654234710000|2022-06-03 05:38:30|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|0
1654234730000|2022-06-03 05:38:50|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|0
1654234740000|2022-06-03 05:39:00|8019.6|8013.6|8020.4|8014.4|8020.4|8014.4|8019.6|8013.6|0
1654234800000|2022-06-03 05:40:00|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|0
1654234820000|2022-06-03 05:40:20|8020.5|8014.5|8020.7|8014.7|8020.7|8014.7|8020.5|8014.5|0
1654234830000|2022-06-03 05:40:30|8020.5|8014.5|8020.2|8014.2|8020.5|8014.5|8020.2|8014.2|0
1654234840000|2022-06-03 05:40:40|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|0
1654234850000|2022-06-03 05:40:50|||||||||1
1654234860000|2022-06-03 05:41:00|8019.5|8013.5|8019.9|8013.9|8019.9|8013.9|8019.5|8013.5|1
1654234910000|2022-06-03 05:41:50|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|0
1654234950000|2022-06-03 05:42:30|8020.3|8014.3|8019.7|8013.7|8020.3|8014.3|8019.7|8013.7|0
1654234970000|2022-06-03 05:42:50|8019.5|8013.5|8020.7|8014.7|8020.7|8014.7|8019.5|8013.5|1
1654235020000|2022-06-03 05:43:40|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|0
1654235060000|2022-06-03 05:44:20|8020|8014|8020|8014|8020|8014|8020|8014|0
1654235100000|2022-06-03 05:45:00|8019.5|8013.5|8018.3|8012.3|8019.5|8013.5|8017.4|8011.4|4
1654235110000|2022-06-03 05:45:10|8018|8012|8018.5|8012.5|8018.5|8012.5|8018|8012|0
1654235130000|2022-06-03 05:45:30|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1654235140000|2022-06-03 05:45:40|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654235160000|2022-06-03 05:46:00|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|0
1654235200000|2022-06-03 05:46:40|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|8019.9|8013.9|0
1654235210000|2022-06-03 05:46:50|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|8020.5|8014.5|1
1654235220000|2022-06-03 05:47:00|8020|8014|8020|8014|8020|8014|8020|8014|0
1654235230000|2022-06-03 05:47:10|8020.3|8014.3|8020.5|8014.5|8020.5|8014.5|8020.3|8014.3|0
1654235280000|2022-06-03 05:48:00|8020|8014|8020|8014|8020|8014|8020|8014|0
1654235330000|2022-06-03 05:48:50|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|0
1654235350000|2022-06-03 05:49:10|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654235470000|2022-06-03 05:51:10|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|0
1654235490000|2022-06-03 05:51:30|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|0
1654235580000|2022-06-03 05:53:00|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|1
1654235590000|2022-06-03 05:53:10|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|0
1654235620000|2022-06-03 05:53:40|8016.7|8010.7|8016.4|8010.4|8016.7|8010.7|8016.4|8010.4|4
1654235630000|2022-06-03 05:53:50|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|8016.3|8010.3|0
1654235660000|2022-06-03 05:54:20|8015.7|8009.7|8014.8|8008.8|8015.7|8009.7|8014.8|8008.8|0
1654235670000|2022-06-03 05:54:30|8014.2|8008.2|8013.5|8007.5|8014.2|8008.2|8013.5|8007.5|0
1654235680000|2022-06-03 05:54:40|8013.1|8007.1|8012.8|8006.8|8013.1|8007.1|8012.8|8006.8|1
1654235730000|2022-06-03 05:55:30|8012.7|8006.7|8012.2|8006.2|8012.7|8006.7|8012.2|8006.2|0
1654235740000|2022-06-03 05:55:40|8011.2|8005.2|8010.2|8004.2|8011.2|8005.2|8010.2|8004.2|0
1654235750000|2022-06-03 05:55:50|8010|8004|8010|8004|8010|8004|8010|8004|0
1654235760000|2022-06-03 05:56:00|8009|8003|8007|8001|8009|8003|8006.7|8000.7|1
1654235770000|2022-06-03 05:56:10|8006.5|8000.5|8006|8000|8006.5|8000.5|8006|8000|0
1654235790000|2022-06-03 05:56:30|8005.8|7999.8|8006.3|8000.3|8006.7|8000.7|8005.8|7999.8|1
1654235870000|2022-06-03 05:57:50|8006.8|8000.8|8007.3|8001.3|8007.3|8001.3|8006.8|8000.8|0
1654235880000|2022-06-03 05:58:00|8007.8|8001.8|8008|8002|8008|8002|8007.8|8001.8|2
1654235920000|2022-06-03 05:58:40|8007.5|8001.5|8008|8002|8008|8002|8007.5|8001.5|0
1654235980000|2022-06-03 05:59:40|8012.5|8006.5|8013.5|8007.5|8013.5|8007.5|8012.5|8006.5|7
1654235990000|2022-06-03 05:59:50|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|0
1654236000000|2022-06-03 06:00:00|8014.5|8008.5|8013|8007|8014.5|8008.5|8013|8007|0
1654236010000|2022-06-03 06:00:10|8011.6|8005.6|8012|8006|8012|8006|8010.8|8004.8|0
1654236020000|2022-06-03 06:00:20|8011.6|8005.6|8011.5|8005.5|8011.6|8005.6|8011.5|8005.5|0
1654236030000|2022-06-03 06:00:30|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1654236040000|2022-06-03 06:00:40|8011.6|8005.6|8011|8005|8011.6|8005.6|8010.8|8004.8|0
1654236060000|2022-06-03 06:01:00|8011.6|8005.6|8013.3|8007.3|8013.3|8007.3|8011.6|8005.6|0
1654236070000|2022-06-03 06:01:10|8014|8008|8015.6|8009.6|8015.6|8009.6|8013.6|8007.6|1
1654236080000|2022-06-03 06:01:20|8015|8009|8015|8009|8015|8009|8015|8009|0
1654236100000|2022-06-03 06:01:40|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|8015.6|8009.6|0
1654236120000|2022-06-03 06:02:00|8013.6|8007.6|8013.8|8007.8|8013.8|8007.8|8013.6|8007.6|0
1654236130000|2022-06-03 06:02:10|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|0
1654236140000|2022-06-03 06:02:20|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1654236150000|2022-06-03 06:02:30|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|0
1654236160000|2022-06-03 06:02:40|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654236170000|2022-06-03 06:02:50|8014.3|8008.3|8014.5|8008.5|8014.5|8008.5|8014.1|8008.1|0
1654236180000|2022-06-03 06:03:00|8013.3|8007.3|8013.1|8007.1|8013.6|8007.6|8013.1|8007.1|1
1654236190000|2022-06-03 06:03:10|8012.9|8006.9|8011.1|8005.1|8012.9|8006.9|8010.8|8004.8|0
1654236200000|2022-06-03 06:03:20|8010.8|8004.8|8011.1|8005.1|8011.1|8005.1|8010.8|8004.8|0
1654236220000|2022-06-03 06:03:40|8010.8|8004.8|8012.9|8006.9|8012.9|8006.9|8010.8|8004.8|1
1654236230000|2022-06-03 06:03:50|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|1
1654236240000|2022-06-03 06:04:00|8012.3|8006.3|8013.6|8007.6|8013.6|8007.6|8011.9|8005.9|1
1654236280000|2022-06-03 06:04:40|8012.9|8006.9|8012.9|8006.9|8012.9|8006.9|8012.9|8006.9|0
1654236290000|2022-06-03 06:04:50|8011.6|8005.6|8011|8005|8011.6|8005.6|8011|8005|0
1654236300000|2022-06-03 06:05:00|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1654236310000|2022-06-03 06:05:10|8011.4|8005.4|8008.6|8002.6|8011.4|8005.4|8008.1|8002.1|4
1654236330000|2022-06-03 06:05:30|8008.8|8002.8|8009.4|8003.4|8009.4|8003.4|8008.8|8002.8|0
1654236340000|2022-06-03 06:05:40|8009.1|8003.1|8008.9|8002.9|8009.1|8003.1|8008.9|8002.9|0
1654236350000|2022-06-03 06:05:50|8008.1|8002.1|8007.1|8001.1|8008.1|8002.1|8007.1|8001.1|0
1654236370000|2022-06-03 06:06:10|8006.1|8000.1|8005.4|7999.4|8006.1|8000.1|8005.4|7999.4|0
1654236390000|2022-06-03 06:06:30|8005.6|7999.6|8008.1|8002.1|8008.1|8002.1|8005.6|7999.6|1
1654236470000|2022-06-03 06:07:50|8008.3|8002.3|8008.9|8002.9|8008.9|8002.9|8008.3|8002.3|0
1654236480000|2022-06-03 06:08:00|8008.7|8002.7|8008.4|8002.4|8008.7|8002.7|8008.4|8002.4|0
1654236500000|2022-06-03 06:08:20|8007.9|8001.9|8007.2|8001.2|8007.9|8001.9|8006.9|8000.9|0
1654236540000|2022-06-03 06:09:00|8007.1|8001.1|8006.2|8000.2|8007.1|8001.1|8006.2|8000.2|0
1654236550000|2022-06-03 06:09:10|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|0
1654236590000|2022-06-03 06:09:50|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|8006.2|8000.2|0
1654236600000|2022-06-03 06:10:00|8006|8000|8005.7|7999.7|8006|8000|8005.7|7999.7|0
1654236660000|2022-06-03 06:11:00|8004.7|7998.7|8000.7|7994.7|8004.7|7998.7|8000.5|7994.5|4
1654236710000|2022-06-03 06:11:50|8001.4|7995.4|8001.5|7995.5|8001.5|7995.5|8001|7995|0
1654236720000|2022-06-03 06:12:00|8001.2|7995.2|8002.5|7996.5|8002.5|7996.5|8001.2|7995.2|2
1654236730000|2022-06-03 06:12:10|8002.7|7996.7|8003|7997|8003|7997|8002.7|7996.7|0
1654236740000|2022-06-03 06:12:20|8003.2|7997.2|8003.5|7997.5|8003.5|7997.5|8003.2|7997.2|0
1654236800000|2022-06-03 06:13:20|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|8002.7|7996.7|0
1654236810000|2022-06-03 06:13:30|8003|7997|8003|7997|8003|7997|8003|7997|0
1654236820000|2022-06-03 06:13:40|8003.2|7997.2|8005.5|7999.5|8005.5|7999.5|8003.2|7997.2|1
1654236850000|2022-06-03 06:14:10|8005.7|7999.7|8006|8000|8006|8000|8005.7|7999.7|0
1654236860000|2022-06-03 06:14:20|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654236900000|2022-06-03 06:15:00|8004|7998|8004|7998|8004|7998|8004|7998|0
1654236910000|2022-06-03 06:15:10|8003.7|7997.7|8003|7997|8003.7|7997.7|8003|7997|0
1654236930000|2022-06-03 06:15:30|8005|7999|8005.5|7999.5|8005.5|7999.5|8005|7999|1
1654236950000|2022-06-03 06:15:50|8006|8000|8004|7998|8006|8000|8004|7998|0
1654236960000|2022-06-03 06:16:00|8003.7|7997.7|8003|7997|8003.7|7997.7|8003|7997|0
1654237030000|2022-06-03 06:17:10|8002.8|7996.8|8002.5|7996.5|8002.8|7996.8|8002.5|7996.5|0
1654237040000|2022-06-03 06:17:20|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|1
1654237050000|2022-06-03 06:17:30|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654237060000|2022-06-03 06:17:40|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1654237070000|2022-06-03 06:17:50|8007.5|8001.5|8006.7|8000.7|8007.5|8001.5|8006.7|8000.7|0
1654237110000|2022-06-03 06:18:30|8006.5|8000.5|8004.5|7998.5|8006.5|8000.5|8004.5|7998.5|1
1654237130000|2022-06-03 06:18:50|8005|7999|8005.2|7999.2|8005.2|7999.2|8005|7999|0
1654237140000|2022-06-03 06:19:00|8005.5|7999.5|8006|8000|8007|8001|8005.5|7999.5|1
1654237150000|2022-06-03 06:19:10|8005|7999|8007.5|8001.5|8008|8002|8005|7999|0
1654237160000|2022-06-03 06:19:20|8007|8001|8007.8|8001.8|8007.8|8001.8|8007|8001|0
1654237170000|2022-06-03 06:19:30|8007.5|8001.5|8007|8001|8008|8002|8007|8001|0
1654237180000|2022-06-03 06:19:40|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1654237190000|2022-06-03 06:19:50|8007.2|8001.2|8008|8002|8008|8002|8007.2|8001.2|0
1654237200000|2022-06-03 06:20:00|8007.2|8001.2|8007.5|8001.5|8007.5|8001.5|8007|8001|0
1654237210000|2022-06-03 06:20:10|8007.3|8001.3|8007|8001|8007.3|8001.3|8007|8001|0
1654237250000|2022-06-03 06:20:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|0
1654237260000|2022-06-03 06:21:00|8006.8|8000.8|8006|8000|8006.8|8000.8|8006|8000|0
1654237280000|2022-06-03 06:21:20|8006.2|8000.2|8008.5|8002.5|8008.5|8002.5|8006.2|8000.2|1
1654237290000|2022-06-03 06:21:30|8008|8002|8008|8002|8008|8002|8008|8002|0
1654237320000|2022-06-03 06:22:00|8007.5|8001.5|8008|8002|8008|8002|8007.5|8001.5|0
1654237340000|2022-06-03 06:22:20|8008.2|8002.2|8008.5|8002.5|8008.5|8002.5|8008.2|8002.2|0
1654237430000|2022-06-03 06:23:50|8008.3|8002.3|8003.5|7997.5|8008.3|8002.3|8003.5|7997.5|2
1654237440000|2022-06-03 06:24:00|8002.9|7996.9|8005.4|7999.4|8005.4|7999.4|8002.9|7996.9|2
1654237450000|2022-06-03 06:24:10|8006|8000|8006.5|8000.5|8007|8001|8006|8000|0
1654237460000|2022-06-03 06:24:20|8007|8001|8007|8001|8007|8001|8007|8001|0
1654237480000|2022-06-03 06:24:40|8006.5|8000.5|8006.5|8000.5|8007|8001|8006.5|8000.5|0
1654237490000|2022-06-03 06:24:50|8006|8000|8006.5|8000.5|8006.5|8000.5|8006|8000|0
1654237500000|2022-06-03 06:25:00|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1654237510000|2022-06-03 06:25:10|8008|8002|8008|8002|8008.5|8002.5|8008|8002|0
1654237530000|2022-06-03 06:25:30|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007|8001|0
1654237540000|2022-06-03 06:25:40|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1654237610000|2022-06-03 06:26:50|8007.8|8001.8|8008|8002|8008|8002|8007.8|8001.8|0
1654237620000|2022-06-03 06:27:00|8007.8|8001.8|8007|8001|8007.8|8001.8|8007|8001|1
1654237640000|2022-06-03 06:27:20|8006.8|8000.8|8006.5|8000.5|8006.8|8000.8|8006.5|8000.5|0
1654237650000|2022-06-03 06:27:30|8006.3|8000.3|8005.5|7999.5|8006.3|8000.3|8005.5|7999.5|1
1654237680000|2022-06-03 06:28:00|8005.7|7999.7|8005|7999|8005.7|7999.7|8005|7999|0
1654237690000|2022-06-03 06:28:10|8004.7|7998.7|8003.5|7997.5|8004.7|7998.7|8003.5|7997.5|0
1654237710000|2022-06-03 06:28:30|8003.2|7997.2|8003.3|7997.3|8004.3|7998.3|8003.2|7997.2|3
1654237740000|2022-06-03 06:29:00|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1654237790000|2022-06-03 06:29:50|8006.3|8000.3|8005.8|7999.8|8006.3|8000.3|8005.8|7999.8|2
1654237800000|2022-06-03 06:30:00|8006|8000|8003.8|7997.8|8006.3|8000.3|8003.8|7997.8|2
1654237840000|2022-06-03 06:30:40|8004.5|7998.5|8007.3|8001.3|8007.3|8001.3|8004.5|7998.5|2
1654237850000|2022-06-03 06:30:50|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|3
1654237870000|2022-06-03 06:31:10|||||||||1
1654237880000|2022-06-03 06:31:20|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|1
1654237900000|2022-06-03 06:31:40|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1654237920000|2022-06-03 06:32:00|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1654237930000|2022-06-03 06:32:10|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1654237940000|2022-06-03 06:32:20|8008.5|8002.5|8007.3|8001.3|8008.5|8002.5|8006.8|8000.8|2
1654237950000|2022-06-03 06:32:30|8007.5|8001.5|8006.8|8000.8|8007.5|8001.5|8006.8|8000.8|0
1654237960000|2022-06-03 06:32:40|8004.8|7998.8|8004.3|7998.3|8004.8|7998.8|8004.3|7998.3|0
1654237970000|2022-06-03 06:32:50|8004.6|7998.6|8004.8|7998.8|8004.8|7998.8|8004.6|7998.6|0
1654237990000|2022-06-03 06:33:10|8004|7998|7999.3|7993.3|8004|7998|7999.3|7993.3|1
1654238000000|2022-06-03 06:33:20|7999.1|7993.1|7999.8|7993.8|7999.8|7993.8|7999|7993|1
1654238020000|2022-06-03 06:33:40|7999.6|7993.6|7998.8|7992.8|7999.6|7993.6|7998.6|7992.6|1
1654238030000|2022-06-03 06:33:50|7999.9|7993.9|8000.8|7994.8|8000.8|7994.8|7999.9|7993.9|2
1654238040000|2022-06-03 06:34:00|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|1
1654238050000|2022-06-03 06:34:10|8000|7994|8000.8|7994.8|8000.8|7994.8|7999.8|7993.8|0
1654238060000|2022-06-03 06:34:20|8001.1|7995.1|8001.8|7995.8|8002.3|7996.3|8001.1|7995.1|0
1654238070000|2022-06-03 06:34:30|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1654238080000|2022-06-03 06:34:40|8000.7|7994.7|8000.3|7994.3|8000.8|7994.8|8000.3|7994.3|0
1654238090000|2022-06-03 06:34:50|8000.5|7994.5|8000.3|7994.3|8001.3|7995.3|8000.3|7994.3|0
1654238100000|2022-06-03 06:35:00|8000.5|7994.5|8000.3|7994.3|8000.8|7994.8|8000.3|7994.3|0
1654238120000|2022-06-03 06:35:20|7999.8|7993.8|8000.3|7994.3|8000.3|7994.3|7999.8|7993.8|0
1654238130000|2022-06-03 06:35:30|8000.8|7994.8|8000.3|7994.3|8001.8|7995.8|8000.3|7994.3|0
1654238150000|2022-06-03 06:35:50|8000.8|7994.8|8001.8|7995.8|8001.8|7995.8|8000.8|7994.8|0
1654238160000|2022-06-03 06:36:00|8002.1|7996.1|8001.8|7995.8|8002.1|7996.1|8001.8|7995.8|0
1654238170000|2022-06-03 06:36:10|8001.3|7995.3|8000.8|7994.8|8001.3|7995.3|8000.5|7994.5|0
1654238180000|2022-06-03 06:36:20|8001|7995|8002.8|7996.8|8002.8|7996.8|8001|7995|0
1654238190000|2022-06-03 06:36:30|8002.3|7996.3|8002.8|7996.8|8002.8|7996.8|8002.3|7996.3|0
1654238230000|2022-06-03 06:37:10|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|8003.3|7997.3|0
1654238250000|2022-06-03 06:37:30|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|0
1654238260000|2022-06-03 06:37:40|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1654238270000|2022-06-03 06:37:50|8004|7998|8004.3|7998.3|8004.3|7998.3|8004|7998|0
1654238290000|2022-06-03 06:38:10|8004.1|7998.1|8002.5|7996.5|8004.1|7998.1|8002.3|7996.3|0
1654238300000|2022-06-03 06:38:20|8002.6|7996.6|8001.3|7995.3|8002.8|7996.8|8001.3|7995.3|10
1654238320000|2022-06-03 06:38:40|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8001.8|7995.8|0
1654238330000|2022-06-03 06:38:50|8002|7996|8002.3|7996.3|8002.8|7996.8|8001.8|7995.8|0
1654238340000|2022-06-03 06:39:00|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1654238350000|2022-06-03 06:39:10|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|0
1654238370000|2022-06-03 06:39:30|8001.8|7995.8|8003.8|7997.8|8003.8|7997.8|8001.8|7995.8|0
1654238380000|2022-06-03 06:39:40|8002.8|7996.8|8003.3|7997.3|8003.8|7997.8|8002.8|7996.8|2
1654238390000|2022-06-03 06:39:50|8003.1|7997.1|8002.8|7996.8|8003.1|7997.1|8002.3|7996.3|0
1654238400000|2022-06-03 06:40:00|8002.6|7996.6|8002.8|7996.8|8002.8|7996.8|8002.6|7996.6|0
1654238410000|2022-06-03 06:40:10|8003|7997|8003.8|7997.8|8003.8|7997.8|8003|7997|0
1654238420000|2022-06-03 06:40:20|8003.3|7997.3|8013.8|8007.8|8013.8|8007.8|8003.3|7997.3|7
1654238430000|2022-06-03 06:40:30|8014.2|8008.2|8014.7|8008.7|8014.7|8008.7|8014.2|8008.2|0
1654238440000|2022-06-03 06:40:40|8015|8009|8015.9|8009.9|8015.9|8009.9|8015|8009|1
1654238460000|2022-06-03 06:41:00|8015.6|8009.6|8010.7|8004.7|8015.7|8009.7|8010.7|8004.7|2
1654238470000|2022-06-03 06:41:10|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|0
1654238480000|2022-06-03 06:41:20|8010.7|8004.7|8011.2|8005.2|8011.2|8005.2|8010.7|8004.7|0
1654238490000|2022-06-03 06:41:30|8011.4|8005.4|8005.2|7999.2|8011.4|8005.4|8005.2|7999.2|11
1654238500000|2022-06-03 06:41:40|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1654238510000|2022-06-03 06:41:50|8004.7|7998.7|8007.9|8001.9|8007.9|8001.9|8004.4|7998.4|0
1654238520000|2022-06-03 06:42:00|8008.1|8002.1|8007.4|8001.4|8009.2|8003.2|8007.4|8001.4|0
1654238530000|2022-06-03 06:42:10|8006.9|8000.9|8007.2|8001.2|8007.2|8001.2|8006.9|8000.9|0
1654238540000|2022-06-03 06:42:20|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|8000.7|7994.7|4
1654238570000|2022-06-03 06:42:50|8000.5|7994.5|8000|7994|8000.5|7994.5|8000|7994|0
1654238580000|2022-06-03 06:43:00|8000.4|7994.4|8001.5|7995.5|8001.7|7995.7|8000.4|7994.4|1
1654238590000|2022-06-03 06:43:10|8001.2|7995.2|8001.4|7995.4|8001.4|7995.4|8001.2|7995.2|0
1654238610000|2022-06-03 06:43:30|8001.2|7995.2|8000|7994|8001.2|7995.2|8000|7994|4
1654238620000|2022-06-03 06:43:40|7999.5|7993.5|8000|7994|8000|7994|7999.5|7993.5|0
1654238640000|2022-06-03 06:44:00|7999.5|7993.5|7998.6|7992.6|7999.5|7993.5|7998.6|7992.6|1
1654238650000|2022-06-03 06:44:10|7998.4|7992.4|7998.1|7992.1|7998.4|7992.4|7998.1|7992.1|0
1654238660000|2022-06-03 06:44:20|7997.7|7991.7|7996.2|7990.2|7997.7|7991.7|7994.7|7988.7|1
1654238670000|2022-06-03 06:44:30|7996.4|7990.4|7996.2|7990.2|7996.7|7990.7|7996.2|7990.2|0
1654238700000|2022-06-03 06:45:00|7996|7990|7995.7|7989.7|7996|7990|7995.7|7989.7|0
1654238720000|2022-06-03 06:45:20|7996|7990|7997.2|7991.2|7997.2|7991.2|7996|7990|1
1654238730000|2022-06-03 06:45:30|7996.7|7990.7|7996.2|7990.2|7996.7|7990.7|7996.2|7990.2|0
1654238740000|2022-06-03 06:45:40|7996|7990|7996.7|7990.7|7996.7|7990.7|7995.2|7989.2|1
1654238750000|2022-06-03 06:45:50|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|0
1654238760000|2022-06-03 06:46:00|7997.1|7991.1|7998|7992|7998|7992|7997.1|7991.1|3
1654238770000|2022-06-03 06:46:10|7999.2|7993.2|7998.7|7992.7|7999.2|7993.2|7998.7|7992.7|3
1654238780000|2022-06-03 06:46:20|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1654238830000|2022-06-03 06:47:10|7998|7992|7997.7|7991.7|7998|7992|7997.7|7991.7|0
1654238850000|2022-06-03 06:47:30|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1654238870000|2022-06-03 06:47:50|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1654238880000|2022-06-03 06:48:00|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1654238890000|2022-06-03 06:48:10|7997.7|7991.7|7996.5|7990.5|7997.7|7991.7|7996.5|7990.5|1
1654238920000|2022-06-03 06:48:40|7996.1|7990.1|7996.5|7990.5|7996.5|7990.5|7996.1|7990.1|2
1654238940000|2022-06-03 06:49:00|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|0
1654238990000|2022-06-03 06:49:50|7996.4|7990.4|7997.5|7991.5|7997.5|7991.5|7996.4|7990.4|0
1654239000000|2022-06-03 06:50:00|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|0
1654239020000|2022-06-03 06:50:20|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|7997.5|7991.5|0
1654239050000|2022-06-03 06:50:50|||||||||1
1654239060000|2022-06-03 06:51:00|7997.3|7991.3|7996.5|7990.5|7997.3|7991.3|7996.5|7990.5|0
1654239070000|2022-06-03 06:51:10|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|1
1654239080000|2022-06-03 06:51:20|7997|7991|7997|7991|7997|7991|7997|7991|0
1654239090000|2022-06-03 06:51:30|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1654239100000|2022-06-03 06:51:40|7997|7991|7997|7991|7997|7991|7997|7991|0
1654239110000|2022-06-03 06:51:50|7996.8|7990.8|7994.5|7988.5|7996.8|7990.8|7994.5|7988.5|0
1654239130000|2022-06-03 06:52:10|7994|7988|7995.3|7989.3|7995.3|7989.3|7994|7988|0
1654239150000|2022-06-03 06:52:30|7995.5|7989.5|7995.3|7989.3|7995.5|7989.5|7995.3|7989.3|0
1654239180000|2022-06-03 06:53:00|7994.8|7988.8|7994.3|7988.3|7994.8|7988.8|7994.3|7988.3|0
1654239210000|2022-06-03 06:53:30|||||||||1
1654239220000|2022-06-03 06:53:40|7994.1|7988.1|7992|7986|7994.1|7988.1|7992|7986|5
1654239240000|2022-06-03 06:54:00|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|3
1654239260000|2022-06-03 06:54:20|7993.1|7987.1|7992|7986|7993.1|7987.1|7992|7986|0
1654239270000|2022-06-03 06:54:30|7992.8|7986.8|7992|7986|7993.1|7987.1|7992|7986|0
1654239290000|2022-06-03 06:54:50|7992.6|7986.6|7992|7986|7992.6|7986.6|7992|7986|0
1654239320000|2022-06-03 06:55:20|7992.6|7986.6|7994.6|7988.6|7994.6|7988.6|7992|7986|2
1654239340000|2022-06-03 06:55:40|7994.9|7988.9|7993.7|7987.7|7995.1|7989.1|7993.5|7987.5|0
1654239350000|2022-06-03 06:55:50|7993.9|7987.9|7995.1|7989.1|7995.1|7989.1|7993.9|7987.9|0
1654239360000|2022-06-03 06:56:00|7994.1|7988.1|7993.5|7987.5|7994.1|7988.1|7993.5|7987.5|0
1654239390000|2022-06-03 06:56:30|7992.8|7986.8|7991.8|7985.8|7992.8|7986.8|7991.8|7985.8|0
1654239410000|2022-06-03 06:56:50|7992.3|7986.3|7991.8|7985.8|7992.3|7986.3|7991.8|7985.8|1
1654239440000|2022-06-03 06:57:20|7992.2|7986.2|7993.3|7987.3|7993.3|7987.3|7992.2|7986.2|0
1654239450000|2022-06-03 06:57:30|7992.8|7986.8|7992.6|7986.6|7992.8|7986.8|7992.6|7986.6|0
1654239480000|2022-06-03 06:58:00|7992.3|7986.3|7992|7986|7992.3|7986.3|7992|7986|0
1654239490000|2022-06-03 06:58:10|7992.3|7986.3|7992.3|7986.3|7992.6|7986.6|7992.3|7986.3|0
1654239510000|2022-06-03 06:58:30|7992.6|7986.6|7992.8|7986.8|7992.8|7986.8|7992.6|7986.6|0
1654239520000|2022-06-03 06:58:40|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|0
1654239540000|2022-06-03 06:59:00|7992.9|7986.9|7992|7986|7992.9|7986.9|7992|7986|0
1654239580000|2022-06-03 06:59:40|7992.3|7986.3|7992.6|7986.6|7992.6|7986.6|7992.3|7986.3|0
1654239590000|2022-06-03 06:59:50|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|0
1654239600000|2022-06-03 07:00:00|7992|7986|7992.6|7986.6|7992.6|7986.6|7991.8|7985.8|1
1654239630000|2022-06-03 07:00:30|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|1
1654239650000|2022-06-03 07:00:50|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|0
1654239660000|2022-06-03 07:01:00|7991|7985|7986.3|7980.3|7991|7985|7986.1|7980.1|9
1654239670000|2022-06-03 07:01:10|7986.1|7980.1|7984.6|7978.6|7986.1|7980.1|7984.6|7978.6|6
1654239690000|2022-06-03 07:01:30|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|0
1654239700000|2022-06-03 07:01:40|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|7986.5|7980.5|2
1654239770000|2022-06-03 07:02:50|7987.7|7981.7|7992.3|7986.3|7992.6|7986.6|7987.7|7981.7|12
1654239780000|2022-06-03 07:03:00|7992.6|7986.6|7991.1|7985.1|7992.6|7986.6|7991.1|7985.1|0
1654239790000|2022-06-03 07:03:10|7990.8|7984.8|7990.3|7984.3|7990.8|7984.8|7989.8|7983.8|0
1654239800000|2022-06-03 07:03:20|7990.5|7984.5|7989.1|7983.1|7990.5|7984.5|7989.1|7983.1|0
1654239810000|2022-06-03 07:03:30|7989.7|7983.7|7989.6|7983.6|7990.1|7984.1|7989.6|7983.6|0
1654239820000|2022-06-03 07:03:40|7989.8|7983.8|7991.4|7985.4|7991.9|7985.9|7989.6|7983.6|0
1654239830000|2022-06-03 07:03:50|7991.1|7985.1|7990.6|7984.6|7991.1|7985.1|7990.2|7984.2|0
1654239840000|2022-06-03 07:04:00|7989.2|7983.2|7985.6|7979.6|7990.9|7984.9|7985.6|7979.6|1
1654239850000|2022-06-03 07:04:10|7984.8|7978.8|7987|7981|7987.4|7981.4|7984.1|7978.1|3
1654239870000|2022-06-03 07:04:30|7986.7|7980.7|7987.4|7981.4|7989.5|7983.5|7986.7|7980.7|2
1654239880000|2022-06-03 07:04:40|7987.7|7981.7|7986.1|7980.1|7987.7|7981.7|7986.1|7980.1|0
1654239900000|2022-06-03 07:05:00|7986.4|7980.4|7988.2|7982.2|7988.2|7982.2|7986.4|7980.4|0
1654239910000|2022-06-03 07:05:10|7987.9|7981.9|7987.4|7981.4|7987.9|7981.9|7986.6|7980.6|0
1654239920000|2022-06-03 07:05:20|7987.1|7981.1|7985.9|7979.9|7987.1|7981.1|7985.9|7979.9|0
1654239930000|2022-06-03 07:05:30|7986.2|7980.2|7985.5|7979.5|7986.2|7980.2|7984.4|7978.4|0
1654239950000|2022-06-03 07:05:50|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|0
1654239960000|2022-06-03 07:06:00|7986.4|7980.4|7985.7|7979.7|7986.4|7980.4|7985.7|7979.7|0
1654239990000|2022-06-03 07:06:30|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|0
1654240010000|2022-06-03 07:06:50|7985.4|7979.4|7984.4|7978.4|7985.4|7979.4|7984.4|7978.4|0
1654240020000|2022-06-03 07:07:00|7983.9|7977.9|7985|7979|7986.2|7980.2|7983.9|7977.9|1
1654240050000|2022-06-03 07:07:30|7986|7980|7988.4|7982.4|7989.4|7983.4|7985.4|7979.4|1
1654240060000|2022-06-03 07:07:40|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|7988.2|7982.2|0
1654240070000|2022-06-03 07:07:50|7988|7982|7985.2|7979.2|7988|7982|7985.2|7979.2|0
1654240080000|2022-06-03 07:08:00|7984.7|7978.7|7983.6|7977.6|7984.7|7978.7|7983.6|7977.6|0
1654240090000|2022-06-03 07:08:10|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|7983.9|7977.9|0
1654240100000|2022-06-03 07:08:20|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|4
1654240110000|2022-06-03 07:08:30|7986.9|7980.9|7986.4|7980.4|7987.1|7981.1|7986.4|7980.4|0
1654240120000|2022-06-03 07:08:40|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|7986.9|7980.9|0
1654240130000|2022-06-03 07:08:50|7987.1|7981.1|7989.2|7983.2|7989.2|7983.2|7987.1|7981.1|0
1654240140000|2022-06-03 07:09:00|7988.2|7982.2|7988.2|7982.2|7988.8|7982.8|7988.2|7982.2|0
1654240150000|2022-06-03 07:09:10|7987.6|7981.6|7984.8|7978.8|7987.6|7981.6|7984.8|7978.8|3
1654240170000|2022-06-03 07:09:30|7985.9|7979.9|7986.1|7980.1|7986.1|7980.1|7985.6|7979.6|0
1654240180000|2022-06-03 07:09:40|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.6|7979.6|0
1654240190000|2022-06-03 07:09:50|7986.1|7980.1|7986.3|7980.3|7986.3|7980.3|7986.1|7980.1|0
1654240200000|2022-06-03 07:10:00|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7985.5|7979.5|0
1654240250000|2022-06-03 07:10:50|7986.8|7980.8|7987.6|7981.6|7987.6|7981.6|7986.8|7980.8|0
1654240300000|2022-06-03 07:11:40|7987.4|7981.4|7987.3|7981.3|7987.4|7981.4|7986.3|7980.3|0
1654240310000|2022-06-03 07:11:50|7987.6|7981.6|7987.8|7981.8|7987.8|7981.8|7987.6|7981.6|0
1654240320000|2022-06-03 07:12:00|7988.4|7982.4|7987.6|7981.6|7988.6|7982.6|7987.6|7981.6|0
1654240340000|2022-06-03 07:12:20|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|0
1654240350000|2022-06-03 07:12:30|7987.2|7981.2|7987.8|7981.8|7987.8|7981.8|7987.2|7981.2|0
1654240360000|2022-06-03 07:12:40|7988|7982|7985|7979|7988|7982|7985|7979|0
1654240380000|2022-06-03 07:13:00|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|7984.8|7978.8|0
1654240390000|2022-06-03 07:13:10|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|2
1654240420000|2022-06-03 07:13:40|7986.3|7980.3|7986.5|7980.5|7986.5|7980.5|7986.3|7980.3|3
1654240440000|2022-06-03 07:14:00|7989.2|7983.2|7989|7983|7989.2|7983.2|7989|7983|0
1654240460000|2022-06-03 07:14:20|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|2
1654240470000|2022-06-03 07:14:30|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|0
1654240490000|2022-06-03 07:14:50|7991|7985|7991|7985|7991|7985|7991|7985|0
1654240500000|2022-06-03 07:15:00|7991.3|7985.3|7990.8|7984.8|7991.3|7985.3|7990.8|7984.8|0
1654240520000|2022-06-03 07:15:20|7990.3|7984.3|7989.5|7983.5|7990.3|7984.3|7989.5|7983.5|0
1654240530000|2022-06-03 07:15:30|7989.2|7983.2|7988.8|7982.8|7989.2|7983.2|7988.8|7982.8|0
1654240540000|2022-06-03 07:15:40|7988.3|7982.3|7989.7|7983.7|7989.7|7983.7|7988.3|7982.3|4
1654240560000|2022-06-03 07:16:00|7990|7984|7990|7984|7990|7984|7990|7984|0
1654240570000|2022-06-03 07:16:10|7989.7|7983.7|7989.3|7983.3|7989.7|7983.7|7989.3|7983.3|0
1654240620000|2022-06-03 07:17:00|7989.1|7983.1|7988.8|7982.8|7989.1|7983.1|7988.8|7982.8|0
1654240630000|2022-06-03 07:17:10|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|0
1654240650000|2022-06-03 07:17:30|7989.1|7983.1|7988.3|7982.3|7989.1|7983.1|7988.3|7982.3|0
1654240660000|2022-06-03 07:17:40|7988|7982|7990|7984|7990.2|7984.2|7988|7982|2
1654240680000|2022-06-03 07:18:00|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.3|7983.3|0
1654240690000|2022-06-03 07:18:10|7989.6|7983.6|7989.8|7983.8|7989.8|7983.8|7989.6|7983.6|0
1654240710000|2022-06-03 07:18:30|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|0
1654240720000|2022-06-03 07:18:40|7989.8|7983.8|7992|7986|7992|7986|7989.8|7983.8|2
1654240730000|2022-06-03 07:18:50|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|7991.5|7985.5|0
1654240750000|2022-06-03 07:19:10|7992|7986|7992|7986|7992|7986|7992|7986|0
1654240760000|2022-06-03 07:19:20|7991.4|7985.4|7991.5|7985.5|7991.5|7985.5|7991.4|7985.4|1
1654240780000|2022-06-03 07:19:40|7991.7|7985.7|7992|7986|7992|7986|7991.7|7985.7|0
1654240800000|2022-06-03 07:20:00|7991.8|7985.8|7989.6|7983.6|7991.8|7985.8|7989.6|7983.6|1
1654240810000|2022-06-03 07:20:10|7989.8|7983.8|7990.3|7984.3|7990.3|7984.3|7989.8|7983.8|0
1654240820000|2022-06-03 07:20:20|7990.5|7984.5|7990.5|7984.5|7991|7985|7989.8|7983.8|0
1654240830000|2022-06-03 07:20:30|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.3|7984.3|0
1654240840000|2022-06-03 07:20:40|7990.5|7984.5|7991.5|7985.5|7991.5|7985.5|7990.5|7984.5|0
1654240860000|2022-06-03 07:21:00|7991.2|7985.2|7991.5|7985.5|7991.5|7985.5|7991.2|7985.2|0
1654240870000|2022-06-03 07:21:10|7990.5|7984.5|7991.3|7985.3|7991.3|7985.3|7990.3|7984.3|1
1654240890000|2022-06-03 07:21:30|7991|7985|7990.6|7984.6|7991|7985|7990.1|7984.1|0
1654240900000|2022-06-03 07:21:40|7990.4|7984.4|7989.8|7983.8|7990.4|7984.4|7989.5|7983.5|1
1654240910000|2022-06-03 07:21:50|7989.5|7983.5|7990|7984|7990|7984|7989.5|7983.5|0
1654240920000|2022-06-03 07:22:00|7989.3|7983.3|7989.2|7983.2|7989.5|7983.5|7989.2|7983.2|0
1654240930000|2022-06-03 07:22:10|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|0
1654240940000|2022-06-03 07:22:20|7990|7984|7990.5|7984.5|7991.3|7985.3|7990|7984|0
1654240950000|2022-06-03 07:22:30|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1654240970000|2022-06-03 07:22:50|7991|7985|7991.5|7985.5|7991.5|7985.5|7991|7985|0
1654240980000|2022-06-03 07:23:00|7991.1|7985.1|7989.8|7983.8|7991.1|7985.1|7989.8|7983.8|0
1654240990000|2022-06-03 07:23:10|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|7989.5|7983.5|0
1654241000000|2022-06-03 07:23:20|7990|7984|7989.5|7983.5|7990.8|7984.8|7989.5|7983.5|0
1654241010000|2022-06-03 07:23:30|7989.7|7983.7|7989.5|7983.5|7989.7|7983.7|7989.5|7983.5|0
1654241030000|2022-06-03 07:23:50|7989|7983|7989|7983|7989|7983|7989|7983|0
1654241040000|2022-06-03 07:24:00|7986|7980|7986|7980|7986.8|7980.8|7986|7980|1
1654241080000|2022-06-03 07:24:40|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|0
1654241090000|2022-06-03 07:24:50|7987.1|7981.1|7987.6|7981.6|7987.6|7981.6|7987.1|7981.1|1
1654241100000|2022-06-03 07:25:00|7987.5|7981.5|7987.3|7981.3|7987.6|7981.6|7987.3|7981.3|0
1654241110000|2022-06-03 07:25:10|7986.8|7980.8|7986.5|7980.5|7986.8|7980.8|7986.3|7980.3|0
1654241120000|2022-06-03 07:25:20|7986.3|7980.3|7987|7981|7987|7981|7986.3|7980.3|0
1654241130000|2022-06-03 07:25:30|7986.8|7980.8|7986.3|7980.3|7986.8|7980.8|7986.3|7980.3|0
1654241140000|2022-06-03 07:25:40|7986.5|7980.5|7986.8|7980.8|7986.8|7980.8|7986.5|7980.5|0
1654241150000|2022-06-03 07:25:50|7987|7981|7987.5|7981.5|7987.5|7981.5|7987|7981|0
1654241170000|2022-06-03 07:26:10|7987.3|7981.3|7987.5|7981.5|7987.5|7981.5|7987.3|7981.3|0
1654241180000|2022-06-03 07:26:20|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|0
1654241190000|2022-06-03 07:26:30|7988.3|7982.3|7987.3|7981.3|7988.3|7982.3|7987.3|7981.3|0
1654241210000|2022-06-03 07:26:50|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|0
1654241220000|2022-06-03 07:27:00|7986.6|7980.6|7986.3|7980.3|7986.6|7980.6|7986.3|7980.3|0
1654241240000|2022-06-03 07:27:20|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|0
1654241250000|2022-06-03 07:27:30|7986|7980|7986.3|7980.3|7986.3|7980.3|7986|7980|1
1654241270000|2022-06-03 07:27:50|7988.6|7982.6|7987.9|7981.9|7989.7|7983.7|7987.6|7981.6|2
1654241290000|2022-06-03 07:28:10|7987.4|7981.4|7987.4|7981.4|7987.4|7981.4|7987.4|7981.4|0
1654241300000|2022-06-03 07:28:20|7987.1|7981.1|7987.4|7981.4|7987.4|7981.4|7987.1|7981.1|0
1654241320000|2022-06-03 07:28:40|7988.7|7982.7|7989.4|7983.4|7989.6|7983.6|7988.7|7982.7|1
1654241330000|2022-06-03 07:28:50|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|0
1654241340000|2022-06-03 07:29:00|7987.9|7981.9|7988.4|7982.4|7988.4|7982.4|7987.1|7981.1|2
1654241370000|2022-06-03 07:29:30|7988.6|7982.6|7989.2|7983.2|7989.2|7983.2|7988.6|7982.6|0
1654241380000|2022-06-03 07:29:40|7989.4|7983.4|7991.2|7985.2|7991.2|7985.2|7989.4|7983.4|0
1654241390000|2022-06-03 07:29:50|7991|7985|7990.7|7984.7|7991.7|7985.7|7989.4|7983.4|0
1654241400000|2022-06-03 07:30:00|7992.1|7986.1|7990.1|7984.1|7992.1|7986.1|7990.1|7984.1|3
1654241440000|2022-06-03 07:30:40|7989.8|7983.8|7991.8|7985.8|7991.8|7985.8|7989.8|7983.8|1
1654241460000|2022-06-03 07:31:00|7990.9|7984.9|7991.3|7985.3|7991.3|7985.3|7990.9|7984.9|0
1654241470000|2022-06-03 07:31:10|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|0
1654241480000|2022-06-03 07:31:20|7991.1|7985.1|7990.4|7984.4|7991.1|7985.1|7990.4|7984.4|0
1654241500000|2022-06-03 07:31:40|7990.6|7984.6|7988.1|7982.1|7990.6|7984.6|7988.1|7982.1|1
1654241510000|2022-06-03 07:31:50|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|4
1654241520000|2022-06-03 07:32:00|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|7994.8|7988.8|0
1654241540000|2022-06-03 07:32:20|7996.1|7990.1|7997.4|7991.4|7998.4|7992.4|7996.1|7990.1|2
1654241550000|2022-06-03 07:32:30|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1654241580000|2022-06-03 07:33:00|7997.3|7991.3|7996.4|7990.4|7997.3|7991.3|7996.1|7990.1|1
1654241600000|2022-06-03 07:33:20|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1654241610000|2022-06-03 07:33:30|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.2|7991.2|0
1654241630000|2022-06-03 07:33:50|7997.6|7991.6|7996.4|7990.4|7997.6|7991.6|7996.4|7990.4|1
1654241640000|2022-06-03 07:34:00|7996.2|7990.2|7995.9|7989.9|7996.2|7990.2|7995.7|7989.7|0
1654241670000|2022-06-03 07:34:30|7994.4|7988.4|7994.6|7988.6|7994.6|7988.6|7994.4|7988.4|0
1654241680000|2022-06-03 07:34:40|7994.4|7988.4|7992.8|7986.8|7994.4|7988.4|7992.8|7984.1|1
1654241690000|2022-06-03 07:34:50|7992.4|7986.4|7991.1|7985.1|7992.4|7986.4|7991.1|7985.1|1
1654241700000|2022-06-03 07:35:00|7991.3|7985.3|7991.3|7985.3|7991.3|7985.3|7991.1|7985.1|1
1654241720000|2022-06-03 07:35:20|7991.1|7985.1|7989|7983|7991.1|7985.1|7989|7983|0
1654241730000|2022-06-03 07:35:30|7989.3|7983.3|7989|7983|7989.3|7983.3|7988.5|7982.5|1
1654241740000|2022-06-03 07:35:40|7988.7|7982.7|7988.7|7982.7|7988.7|7982.7|7988.7|7982.7|0
1654241750000|2022-06-03 07:35:50|7988.5|7982.5|7987.3|7981.3|7988.5|7982.5|7987.3|7981.3|0
1654241770000|2022-06-03 07:36:10|7987.1|7981.1|7987.7|7981.7|7987.7|7981.7|7987.1|7981.1|1
1654241780000|2022-06-03 07:36:20|7988.1|7982.1|7990.3|7984.3|7990.3|7984.3|7988.1|7982.1|0
1654241790000|2022-06-03 07:36:30|7990.5|7984.5|7991.1|7985.1|7991.1|7985.1|7990.5|7984.5|0
1654241800000|2022-06-03 07:36:40|7990.9|7984.9|7992.1|7986.1|7992.1|7986.1|7990.9|7984.9|0
1654241820000|2022-06-03 07:37:00|7992.3|7986.3|7993.9|7987.9|7994.1|7988.1|7992.3|7986.3|0
1654241830000|2022-06-03 07:37:10|7994.4|7988.4|7994.9|7988.9|7994.9|7988.9|7994.4|7988.4|0
1654241840000|2022-06-03 07:37:20|7994.6|7988.6|7994.4|7988.4|7994.6|7988.6|7994.4|7988.4|0
1654241870000|2022-06-03 07:37:50|7994.1|7988.1|7993.4|7987.4|7994.1|7988.1|7993.4|7987.4|0
1654241890000|2022-06-03 07:38:10|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1654241900000|2022-06-03 07:38:20|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|0
1654241920000|2022-06-03 07:38:40|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|7991.6|7985.6|0
1654241930000|2022-06-03 07:38:50|7991.4|7985.4|7991.1|7985.1|7991.4|7985.4|7991.1|7985.1|1
1654241940000|2022-06-03 07:39:00|7991.3|7985.3|7993.2|7987.2|7993.2|7987.2|7991.3|7985.3|1
1654241960000|2022-06-03 07:39:20|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|2
1654241980000|2022-06-03 07:39:40|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|0
1654242010000|2022-06-03 07:40:10|7993.8|7987.8|7993.4|7987.4|7993.8|7987.8|7993.4|7987.4|0
1654242020000|2022-06-03 07:40:20|7993.6|7987.6|7993.4|7987.4|7993.6|7987.6|7993.4|7987.4|0
1654242030000|2022-06-03 07:40:30|7993.6|7987.6|7992.7|7986.7|7993.6|7987.6|7992.7|7986.7|0
1654242040000|2022-06-03 07:40:40|7991.6|7985.6|7991.4|7985.4|7991.6|7985.6|7991.4|7985.4|0
1654242050000|2022-06-03 07:40:50|7989.6|7983.6|7991.2|7985.2|7991.2|7985.2|7989.6|7983.6|11
1654242060000|2022-06-03 07:41:00|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1654242110000|2022-06-03 07:41:50|7991.4|7985.4|7990.8|7984.8|7991.4|7985.4|7990.5|7984.5|1
1654242120000|2022-06-03 07:42:00|7990.6|7984.6|7990.6|7984.6|7990.6|7984.6|7990.6|7984.6|0
1654242150000|2022-06-03 07:42:30|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1654242160000|2022-06-03 07:42:40|7990.6|7984.6|7990.6|7984.6|7991|7985|7990.6|7984.6|0
1654242170000|2022-06-03 07:42:50|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1654242180000|2022-06-03 07:43:00|7991.2|7985.2|7989.9|7983.9|7991.2|7985.2|7989.7|7983.7|2
1654242190000|2022-06-03 07:43:10|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|0
1654242200000|2022-06-03 07:43:20|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|0
1654242250000|2022-06-03 07:44:10|7989.1|7983.1|7990.5|7984.5|7990.5|7984.5|7989.1|7983.1|1
1654242260000|2022-06-03 07:44:20|7990.3|7984.3|7991|7985|7991|7985|7990.3|7984.3|0
1654242270000|2022-06-03 07:44:30|7989.7|7983.7|7989.6|7983.6|7989.7|7983.7|7989.4|7983.4|2
1654242280000|2022-06-03 07:44:40|7989.4|7983.4|7989.6|7983.6|7989.6|7983.6|7989.4|7983.4|0
1654242290000|2022-06-03 07:44:50|7990.1|7984.1|7990.3|7984.3|7990.9|7984.9|7990.1|7984.1|0
1654242300000|2022-06-03 07:45:00|7990|7984|7989.6|7983.6|7990|7984|7989.6|7983.6|1
1654242310000|2022-06-03 07:45:10|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|7989.4|7983.4|1
1654242320000|2022-06-03 07:45:20|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|7988.9|7982.9|0
1654242340000|2022-06-03 07:45:40|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|2
1654242360000|2022-06-03 07:46:00|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|0
1654242380000|2022-06-03 07:46:20|7987.7|7981.7|7987.7|7981.7|7987.7|7981.7|7987.4|7981.4|1
1654242390000|2022-06-03 07:46:30|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|7988.4|7982.4|1
1654242450000|2022-06-03 07:47:30|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|7987.9|7981.9|1
1654242460000|2022-06-03 07:47:40|7987.7|7981.7|7985.4|7979.4|7987.7|7981.7|7985.1|7979.1|7
1654242470000|2022-06-03 07:47:50|7984.8|7978.8|7984.3|7978.3|7984.8|7978.8|7984.3|7978.3|2
1654242480000|2022-06-03 07:48:00|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|23
1654242490000|2022-06-03 07:48:10|7980.4|7974.4|7980.9|7974.9|7980.9|7974.9|7980.4|7974.4|15
1654242510000|2022-06-03 07:48:30|7980.7|7974.7|7981.9|7975.9|7982.4|7976.4|7980.7|7974.7|2
1654242520000|2022-06-03 07:48:40|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1654242540000|2022-06-03 07:49:00|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|7982.4|7976.4|0
1654242550000|2022-06-03 07:49:10|7988.6|7982.6|7988.4|7982.4|7988.6|7982.6|7988.4|7982.4|1
1654242560000|2022-06-03 07:49:20|7988.6|7982.6|7988.4|7982.4|7988.6|7982.6|7988.4|7982.4|0
1654242570000|2022-06-03 07:49:30|7988.6|7982.6|7988.6|7982.6|7988.8|7982.8|7988.6|7982.6|0
1654242660000|2022-06-03 07:51:00|7988.8|7982.8|7988.6|7982.6|7988.8|7982.8|7988.6|7982.6|0
1654242710000|2022-06-03 07:51:50|||||||||1
1654242750000|2022-06-03 07:52:30|7989.5|7983.5|7990.6|7984.6|7991.1|7985.1|7989.5|7983.5|3
1654242790000|2022-06-03 07:53:10|7990.8|7984.8|7990.6|7984.6|7990.8|7984.8|7990.6|7984.6|0
1654242810000|2022-06-03 07:53:30|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1654242820000|2022-06-03 07:53:40|7991.3|7985.3|7993.6|7987.6|7994.8|7988.8|7991.3|7985.3|8
1654242830000|2022-06-03 07:53:50|7995.4|7989.4|7996.2|7990.2|7996.2|7990.2|7995.4|7989.4|0
1654242840000|2022-06-03 07:54:00|7995.9|7989.9|7995.2|7989.2|7995.9|7989.9|7995.2|7989.2|0
1654242860000|2022-06-03 07:54:20|7995|7989|7993.7|7987.7|7995|7989|7993.4|7987.4|3
1654242870000|2022-06-03 07:54:30|7993.2|7987.2|7995.7|7989.7|7995.7|7989.7|7993.2|7987.2|1
1654242890000|2022-06-03 07:54:50|7994.9|7988.9|7995.7|7989.7|7995.7|7989.7|7994.9|7988.9|0
1654242910000|2022-06-03 07:55:10|7995.5|7989.5|7994.1|7988.1|7995.5|7989.5|7994.1|7988.1|0
1654242920000|2022-06-03 07:55:20|7993.7|7987.7|7994.9|7988.9|7994.9|7988.9|7993.7|7987.7|1
1654242930000|2022-06-03 07:55:30|7995.4|7989.4|7994.2|7988.2|7995.4|7989.4|7994.2|7988.2|2
1654242940000|2022-06-03 07:55:40|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|2
1654242950000|2022-06-03 07:55:50|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|7992.9|7986.9|0
1654242960000|2022-06-03 07:56:00|7992.7|7986.7|7992.4|7986.4|7993.2|7987.2|7992.4|7986.4|0
1654242970000|2022-06-03 07:56:10|7992.2|7986.2|7990.7|7984.7|7992.2|7986.2|7990.7|7984.7|0
1654242980000|2022-06-03 07:56:20|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|0
1654242990000|2022-06-03 07:56:30|7989.7|7983.7|7990.7|7984.7|7990.7|7984.7|7989.7|7983.7|1
1654243000000|2022-06-03 07:56:40|7990.5|7984.5|7989.7|7983.7|7990.5|7984.5|7989.7|7983.7|0
1654243010000|2022-06-03 07:56:50|7989.5|7983.5|7989.9|7983.9|7989.9|7983.9|7989.2|7983.2|1
1654243020000|2022-06-03 07:57:00|7990.2|7984.2|7993.6|7987.6|7993.6|7987.6|7990.2|7984.2|3
1654243030000|2022-06-03 07:57:10|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|0
1654243040000|2022-06-03 07:57:20|7994.1|7988.1|7995.7|7989.7|7995.7|7989.7|7994.1|7988.1|0
1654243050000|2022-06-03 07:57:30|7995.9|7989.9|7995.4|7989.4|7995.9|7989.9|7995.4|7989.4|0
1654243060000|2022-06-03 07:57:40|7995.2|7989.2|7993.9|7987.9|7995.2|7989.2|7993.9|7987.9|0
1654243070000|2022-06-03 07:57:50|7993.7|7987.7|7994.7|7988.7|7994.7|7988.7|7993.7|7987.7|0
1654243080000|2022-06-03 07:58:00|7993.9|7987.9|7993.9|7987.9|7994.2|7988.2|7992|7986|1
1654243090000|2022-06-03 07:58:10|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1654243100000|2022-06-03 07:58:20|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|7992.2|7986.2|2
1654243120000|2022-06-03 07:58:40|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1654243140000|2022-06-03 07:59:00|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|0
1654243170000|2022-06-03 07:59:30|7992|7986|7991.7|7985.7|7992|7986|7991.7|7985.7|0
1654243180000|2022-06-03 07:59:40|7991|7985|7990.9|7984.9|7991|7985|7990.9|7984.9|1
1654243200000|2022-06-03 08:00:00|7990.7|7984.7|7991.7|7985.7|7991.7|7985.7|7990.2|7984.2|6
1654243210000|2022-06-03 08:00:10|7991.5|7985.5|7991.2|7985.2|7991.5|7985.5|7991.2|7985.2|0
1654243220000|2022-06-03 08:00:20|7990.2|7984.2|7990.4|7984.4|7990.4|7984.4|7990.2|7984.2|0
1654243260000|2022-06-03 08:01:00|7990.2|7984.2|7990.4|7984.4|7990.4|7984.4|7989.2|7983.2|1
1654243270000|2022-06-03 08:01:10|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|7990.2|7984.2|0
1654243290000|2022-06-03 08:01:30|7989.7|7983.7|7989.7|7983.7|7989.7|7983.7|7989.2|7983.2|2
1654243300000|2022-06-03 08:01:40|7991.2|7985.2|7991.2|7985.2|7991.5|7985.5|7991.2|7985.2|2
1654243310000|2022-06-03 08:01:50|7991|7985|7990.7|7984.7|7991.2|7985.2|7990.5|7984.5|0
1654243320000|2022-06-03 08:02:00|7990.3|7984.3|7990.9|7984.9|7991|7985|7990.3|7984.3|1
1654243330000|2022-06-03 08:02:10|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|0
1654243360000|2022-06-03 08:02:40|7991.4|7985.4|7991.4|7985.4|7991.7|7985.7|7991.4|7985.4|1
1654243370000|2022-06-03 08:02:50|7991.2|7985.2|7990.8|7984.8|7991.2|7985.2|7990.7|7984.7|0
1654243380000|2022-06-03 08:03:00|7990.2|7984.2|7990.4|7984.4|7991.2|7985.2|7989.5|7983.5|4
1654243390000|2022-06-03 08:03:10|7990.2|7984.2|7990.2|7984.2|7990.3|7984.3|7990.2|7984.2|0
1654243410000|2022-06-03 08:03:30|7989.7|7983.7|7990.7|7984.7|7991.7|7985.7|7989.5|7983.5|3
1654243420000|2022-06-03 08:03:40|7990.3|7984.3|7990.7|7984.7|7991.3|7985.3|7990.2|7984.2|2
1654243430000|2022-06-03 08:03:50|7990.8|7984.8|7991.2|7985.2|7991.7|7985.7|7990.8|7984.8|1
1654243440000|2022-06-03 08:04:00|7991.3|7985.3|7990.8|7984.8|7991.7|7985.7|7990.8|7984.8|1
1654243450000|2022-06-03 08:04:10|7990.7|7984.7|7990.3|7984.3|7991.2|7985.2|7990.3|7984.3|0
1654243460000|2022-06-03 08:04:20|7989.8|7983.8|7990.5|7984.5|7991.2|7985.2|7989.5|7983.5|3
1654243470000|2022-06-03 08:04:30|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|7990.8|7984.8|0
1654243480000|2022-06-03 08:04:40|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|7991.2|7985.2|0
1654243500000|2022-06-03 08:05:00|7991.7|7985.7|7995.2|7989.2|7995.2|7989.2|7991.7|7985.7|1
1654243520000|2022-06-03 08:05:20|7995.3|7989.3|7996.2|7990.2|7997.8|7991.8|7995.3|7989.3|0
1654243530000|2022-06-03 08:05:30|7995.7|7989.7|7996.5|7990.5|7996.5|7990.5|7995.7|7989.7|0
1654243540000|2022-06-03 08:05:40|7996.7|7990.7|7997.5|7991.5|7997.5|7991.5|7996.7|7990.7|0
1654243550000|2022-06-03 08:05:50|7997.7|7991.7|7997.5|7991.5|7997.8|7991.8|7997.5|7991.5|0
1654243560000|2022-06-03 08:06:00|7997.2|7991.2|7996.7|7990.7|7997.2|7991.2|7996.5|7990.5|0
1654243580000|2022-06-03 08:06:20|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|7996.2|7990.2|0
1654243610000|2022-06-03 08:06:50|||||||||1
1654243650000|2022-06-03 08:07:30|7996.5|7990.5|7995.3|7989.3|7996.7|7990.7|7995.3|7989.3|2
1654243660000|2022-06-03 08:07:40|7995.1|7989.1|7994.1|7988.1|7995.1|7989.1|7993.8|7987.8|0
1654243670000|2022-06-03 08:07:50|7994|7988|7995.1|7989.1|7995.1|7989.1|7993.6|7987.6|3
1654243690000|2022-06-03 08:08:10|7994.8|7988.8|7994.6|7988.6|7994.8|7988.8|7994.6|7988.6|0
1654243730000|2022-06-03 08:08:50|7994.8|7988.8|7995.1|7989.1|7995.1|7989.1|7994.8|7988.8|2
1654243740000|2022-06-03 08:09:00|7994.9|7988.9|7993.9|7987.9|7994.9|7988.9|7993.6|7987.6|1
1654243750000|2022-06-03 08:09:10|7993.7|7987.7|7995.1|7989.1|7995.1|7989.1|7993.7|7987.7|1
1654243760000|2022-06-03 08:09:20|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|7994.9|7988.9|0
1654243770000|2022-06-03 08:09:30|7994.7|7988.7|7994.6|7988.6|7994.7|7988.7|7994.6|7988.6|0
1654243780000|2022-06-03 08:09:40|7994.9|7988.9|7995.1|7989.1|7995.1|7989.1|7994.9|7988.9|0
1654243790000|2022-06-03 08:09:50|7995.3|7989.3|7995.1|7989.1|7996.4|7990.4|7995.1|7989.1|1
1654243800000|2022-06-03 08:10:00|7994.9|7988.9|7994.6|7988.6|7995|7989|7994.4|7988.4|3
1654243840000|2022-06-03 08:10:40|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|7995.9|7989.9|1
1654243860000|2022-06-03 08:11:00|7995.6|7989.6|7996.9|7990.9|7996.9|7990.9|7995.6|7989.6|1
1654243870000|2022-06-03 08:11:10|7996.6|7990.6|7998.9|7992.9|7998.9|7992.9|7996.6|7990.6|1
1654243880000|2022-06-03 08:11:20|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1654243890000|2022-06-03 08:11:30|7998.9|7992.9|7999.1|7993.1|7999.6|7993.6|7998.9|7992.9|1
1654243910000|2022-06-03 08:11:50|7999.6|7993.6|7999.8|7993.8|7999.8|7993.8|7999.6|7993.6|0
1654243920000|2022-06-03 08:12:00|8002.4|7996.4|8001.4|7995.4|8002.4|7996.4|8001.4|7995.4|3
1654243950000|2022-06-03 08:12:30|8004.4|7998.4|8005.4|7999.4|8005.6|7999.6|8004.4|7998.4|4
1654243980000|2022-06-03 08:13:00|8004.1|7998.1|8004.1|7998.1|8004.9|7998.9|8004.1|7998.1|0
1654244000000|2022-06-03 08:13:20|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1654244010000|2022-06-03 08:13:30|8002.6|7996.6|8007.1|8001.1|8007.1|8001.1|8002.6|7996.6|3
1654244020000|2022-06-03 08:13:40|8006.9|8000.9|8007.2|8001.2|8007.2|8001.2|8006.4|8000.4|0
1654244030000|2022-06-03 08:13:50|8007|8001|8006.9|8000.9|8007|8001|8006.4|8000.4|0
1654244040000|2022-06-03 08:14:00|8007.1|8001.1|8009.1|8003.1|8009.4|8003.4|8007.1|8001.1|0
1654244050000|2022-06-03 08:14:10|8008.6|8002.6|8006.9|8000.9|8008.6|8002.6|8006.9|8000.9|1
1654244060000|2022-06-03 08:14:20|8006.7|8000.7|8005.9|7999.9|8006.7|8000.7|8005.9|7999.9|0
1654244070000|2022-06-03 08:14:30|8005.4|7999.4|8004.4|7998.4|8005.4|7999.4|8004.4|7998.4|0
1654244080000|2022-06-03 08:14:40|8004.2|7998.2|8006.1|8000.1|8006.6|8000.6|8004.2|7998.2|2
1654244090000|2022-06-03 08:14:50|8005.9|7999.9|8005.6|7999.6|8005.9|7999.9|8005.6|7999.6|0
1654244100000|2022-06-03 08:15:00|8005.9|7999.9|8007.6|8001.6|8009.9|8003.9|8005.9|7999.9|10
1654244130000|2022-06-03 08:15:30|8007|8001|8007.9|8001.9|8008.4|8002.4|8007|8001|1
1654244140000|2022-06-03 08:15:40|8008.6|8002.6|8009.6|8003.6|8009.6|8003.6|8008.6|8002.6|0
1654244160000|2022-06-03 08:16:00|8009.9|8003.9|8010.6|8004.6|8010.9|8004.9|8009.9|8003.9|0
1654244180000|2022-06-03 08:16:20|8010.8|8004.8|8011.1|8005.1|8011.1|8005.1|8010.8|8004.8|0
1654244210000|2022-06-03 08:16:50|8010.4|8004.4|8010.6|8004.6|8010.6|8004.6|8010.4|8004.4|1
1654244220000|2022-06-03 08:17:00|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|0
1654244240000|2022-06-03 08:17:20|8010.7|8004.7|8010.4|8004.4|8010.7|8004.7|8010.4|8004.4|0
1654244250000|2022-06-03 08:17:30|8009.2|8003.2|8008.4|8002.4|8009.2|8003.2|8008.4|8002.4|1
1654244270000|2022-06-03 08:17:50|8007.9|8001.9|8006.9|8000.9|8007.9|8001.9|8006.9|8000.9|1
1654244280000|2022-06-03 08:18:00|8006.7|8000.7|8007.2|8001.2|8007.2|8001.2|8006.4|8000.4|2
1654244290000|2022-06-03 08:18:10|8009.2|8003.2|8010.6|8004.6|8010.9|8004.9|8009.2|8003.2|6
1654244320000|2022-06-03 08:18:40|8010.1|8004.1|8009.7|8003.7|8010.1|8004.1|8009.2|8003.2|0
1654244330000|2022-06-03 08:18:50|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|8010.1|8004.1|0
1654244340000|2022-06-03 08:19:00|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1654244370000|2022-06-03 08:19:30|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|2
1654244380000|2022-06-03 08:19:40|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|1
1654244400000|2022-06-03 08:20:00|8010.2|8004.2|8010.1|8004.1|8010.2|8004.2|8009.4|8003.4|1
1654244440000|2022-06-03 08:20:40|8010.4|8004.4|8010.7|8004.7|8011.2|8005.2|8010.4|8004.4|2
1654244490000|2022-06-03 08:21:30|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|0
1654244500000|2022-06-03 08:21:40|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1654244510000|2022-06-03 08:21:50|||||||||1
1654244530000|2022-06-03 08:22:10|8010.9|8004.9|8012.9|8006.9|8012.9|8006.9|8010.9|8004.9|3
1654244540000|2022-06-03 08:22:20|8017.4|8011.4|8018.4|8012.4|8018.4|8012.4|8017.4|8011.4|2
1654244560000|2022-06-03 08:22:40|8017.4|8011.4|8018.5|8012.5|8018.5|8012.5|8017|8011|3
1654244570000|2022-06-03 08:22:50|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1654244580000|2022-06-03 08:23:00|8018.4|8012.4|8016.4|8010.4|8018.4|8012.4|8016.4|8010.4|1
1654244590000|2022-06-03 08:23:10|8016|8010|8013.4|8007.4|8016|8010|8013.4|8007.4|0
1654244600000|2022-06-03 08:23:20|8012.6|8006.6|8012.7|8006.7|8012.7|8006.7|8012.4|8006.4|1
1654244610000|2022-06-03 08:23:30|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1654244620000|2022-06-03 08:23:40|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1654244630000|2022-06-03 08:23:50|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|1
1654244640000|2022-06-03 08:24:00|8012.2|8006.2|8012.9|8006.9|8012.9|8006.9|8011.5|8005.5|1
1654244650000|2022-06-03 08:24:10|8011.9|8005.9|8012.1|8006.1|8012.1|8006.1|8011.9|8005.9|1
1654244660000|2022-06-03 08:24:20|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654244670000|2022-06-03 08:24:30|8012.9|8006.9|8012.6|8006.6|8012.9|8006.9|8012.6|8006.6|0
1654244680000|2022-06-03 08:24:40|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|1
1654244700000|2022-06-03 08:25:00|8012|8006|8011.9|8005.9|8012|8006|8011.9|8005.9|0
1654244710000|2022-06-03 08:25:10|8012.2|8006.2|8011.7|8005.7|8012.2|8006.2|8011.7|8005.7|0
1654244730000|2022-06-03 08:25:30|8011.2|8005.2|8011.4|8005.4|8011.7|8005.7|8011.2|8005.2|0
1654244740000|2022-06-03 08:25:40|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654244760000|2022-06-03 08:26:00|8011.5|8005.5|8010.9|8004.9|8011.5|8005.5|8010.9|8004.9|0
1654244780000|2022-06-03 08:26:20|8010.7|8004.7|8010.2|8004.2|8010.7|8004.7|8008.7|8002.7|2
1654244790000|2022-06-03 08:26:30|8009.9|8003.9|8009.7|8003.7|8009.9|8003.9|8009.7|8003.7|0
1654244800000|2022-06-03 08:26:40|8010.4|8004.4|8009.4|8003.4|8010.4|8004.4|8009.4|8003.4|0
1654244810000|2022-06-03 08:26:50|8009.6|8003.6|8013.9|8007.9|8015|8009|8009.6|8003.6|3
1654244820000|2022-06-03 08:27:00|8017.5|8011.5|8015.3|8009.3|8018|8012|8013.8|8007.8|5
1654244830000|2022-06-03 08:27:10|8014.4|8008.4|8016.7|8010.7|8016.9|8010.9|8014.4|8008.4|1
1654244840000|2022-06-03 08:27:20|8015.7|8009.7|8014.6|8008.6|8015.7|8009.7|8013.6|8007.6|0
1654244850000|2022-06-03 08:27:30|8015.5|8009.5|8015.7|8009.7|8015.9|8009.9|8015.4|8009.4|0
1654244860000|2022-06-03 08:27:40|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.1|8009.1|0
1654244870000|2022-06-03 08:27:50|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1654244880000|2022-06-03 08:28:00|8015.4|8009.4|8015.9|8009.9|8015.9|8009.9|8015.4|8009.4|1
1654244890000|2022-06-03 08:28:10|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654244900000|2022-06-03 08:28:20|8013.2|8007.2|8013.5|8007.5|8013.5|8007.5|8013.2|8007.2|0
1654244940000|2022-06-03 08:29:00|8013.7|8007.7|8018.3|8012.3|8018.3|8012.3|8013.7|8007.7|2
1654244950000|2022-06-03 08:29:10|8017.8|8011.8|8018.5|8012.5|8018.5|8012.5|8017.8|8011.8|1
1654244960000|2022-06-03 08:29:20|8019.1|8013.1|8023.3|8017.3|8023.3|8017.3|8019.1|8013.1|2
1654244970000|2022-06-03 08:29:30|8025.5|8019.5|8025.8|8019.8|8025.8|8019.8|8025.3|8019.3|3
1654244980000|2022-06-03 08:29:40|8026.8|8020.8|8027.5|8021.5|8027.5|8021.5|8026.8|8020.8|1
1654244990000|2022-06-03 08:29:50|8027.7|8021.7|8029|8023|8029|8023|8027.7|8021.7|1
1654245000000|2022-06-03 08:30:00|8026.8|8020.8|8027.3|8021.3|8027.3|8021.3|8026.3|8020.3|2
1654245020000|2022-06-03 08:30:20|8027.1|8021.1|8025.8|8019.8|8027.1|8021.1|8025.3|8019.3|2
1654245030000|2022-06-03 08:30:30|8025.6|8019.6|8026.3|8020.3|8027.5|8021.5|8025.6|8019.6|4
1654245040000|2022-06-03 08:30:40|8026.8|8020.8|8026.3|8020.3|8026.8|8020.8|8026.3|8020.3|0
1654245050000|2022-06-03 08:30:50|8026.1|8020.1|8025.8|8019.8|8026.1|8020.1|8025.8|8019.8|0
1654245060000|2022-06-03 08:31:00|8028.6|8022.6|8029.3|8023.3|8030.8|8024.8|8028.6|8022.6|9
1654245070000|2022-06-03 08:31:10|8028.7|8022.7|8026.8|8020.8|8028.7|8022.7|8026.8|8020.8|2
1654245080000|2022-06-03 08:31:20|8027|8021|8027.3|8021.3|8029|8023|8027|8021|3
1654245090000|2022-06-03 08:31:30|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|0
1654245100000|2022-06-03 08:31:40|8026.3|8020.3|8025.8|8019.8|8026.3|8020.3|8025.8|8019.8|0
1654245120000|2022-06-03 08:32:00|8025.3|8019.3|8026|8020|8027.3|8021.3|8024.8|8018.8|6
1654245130000|2022-06-03 08:32:10|8026.8|8020.8|8027.8|8021.8|8027.8|8021.8|8026.8|8020.8|0
1654245140000|2022-06-03 08:32:20|8029.3|8023.3|8031.8|8025.8|8031.8|8025.8|8029.3|8023.3|2
1654245150000|2022-06-03 08:32:30|8030.6|8024.6|8035.5|8029.5|8035.8|8029.8|8030.6|8024.6|5
1654245160000|2022-06-03 08:32:40|8035.8|8029.8|8034.8|8028.8|8037.5|8031.5|8034|8028|8
1654245170000|2022-06-03 08:32:50|8033.8|8027.8|8034.8|8028.8|8037.8|8031.8|8033.8|8027.8|19
1654245180000|2022-06-03 08:33:00|8034.6|8028.6|8030.6|8024.6|8034.6|8028.6|8030.6|8024.6|3
1654245190000|2022-06-03 08:33:10|8030.1|8024.1|8029.6|8023.6|8030.1|8024.1|8029.6|8023.6|4
1654245210000|2022-06-03 08:33:30|8029.8|8023.8|8029.1|8023.1|8029.8|8023.8|8029.1|8023.1|0
1654245230000|2022-06-03 08:33:50|8029.8|8023.8|8030.3|8024.3|8030.3|8024.3|8029.8|8023.8|2
1654245240000|2022-06-03 08:34:00|8030.5|8024.5|8029.6|8023.6|8031.8|8025.8|8029.6|8023.6|3
1654245250000|2022-06-03 08:34:10|8029.5|8023.5|8028.6|8022.6|8029.5|8023.5|8028.6|8022.6|0
1654245260000|2022-06-03 08:34:20|8028.8|8022.8|8029.1|8023.1|8029.8|8023.8|8028.8|8022.8|1
1654245270000|2022-06-03 08:34:30|8029|8023|8029.3|8023.3|8029.3|8023.3|8028.4|8022.4|2
1654245300000|2022-06-03 08:35:00|8028.9|8022.9|8028.6|8022.6|8028.9|8022.9|8028.6|8022.6|1
1654245310000|2022-06-03 08:35:10|8030.5|8024.5|8032.3|8026.3|8032.3|8026.3|8030.5|8024.5|6
1654245320000|2022-06-03 08:35:20|8032|8026|8032|8026|8032|8026|8032|8026|0
1654245330000|2022-06-03 08:35:30|8032.3|8026.3|8029.8|8023.8|8033.1|8027.1|8029.8|8023.8|4
1654245340000|2022-06-03 08:35:40|8031.1|8025.1|8030.3|8024.3|8031.1|8025.1|8030.3|8024.3|1
1654245350000|2022-06-03 08:35:50|8030.6|8024.6|8031.1|8025.1|8031.1|8025.1|8030.6|8024.6|1
1654245360000|2022-06-03 08:36:00|8030.8|8024.8|8029.1|8023.1|8030.8|8024.8|8029.1|8023.1|0
1654245390000|2022-06-03 08:36:30|8028.9|8022.9|8027.3|8021.3|8028.9|8022.9|8027.3|8021.3|5
1654245410000|2022-06-03 08:36:50|8027.1|8021.1|8024.3|8018.3|8027.1|8021.1|8024.3|8018.3|2
1654245430000|2022-06-03 08:37:10|8024.6|8018.6|8026.3|8020.3|8026.3|8020.3|8024.6|8018.6|1
1654245460000|2022-06-03 08:37:40|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654245480000|2022-06-03 08:38:00|8025.1|8019.1|8025.3|8019.3|8026|8020|8025.1|8019.1|1
1654245500000|2022-06-03 08:38:20|8025.7|8019.7|8026.5|8020.5|8026.5|8020.5|8025.7|8019.7|1
1654245510000|2022-06-03 08:38:30|8025.7|8019.7|8024.1|8018.1|8026.2|8020.2|8024.1|8018.1|1
1654245520000|2022-06-03 08:38:40|8023.3|8017.3|8023|8017|8023.3|8017.3|8023|8017|0
1654245530000|2022-06-03 08:38:50|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1654245540000|2022-06-03 08:39:00|8023|8017|8023|8017|8023|8017|8023|8017|0
1654245560000|2022-06-03 08:39:20|8023.5|8017.5|8023.5|8017.5|8023.5|8017.5|8023.5|8017.5|2
1654245570000|2022-06-03 08:39:30|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|2
1654245580000|2022-06-03 08:39:40|8024.3|8018.3|8023.8|8017.8|8024.3|8018.3|8023.8|8017.8|1
1654245590000|2022-06-03 08:39:50|8023.5|8017.5|8022.5|8016.5|8023.5|8017.5|8022.5|8016.5|0
1654245600000|2022-06-03 08:40:00|8021.8|8015.8|8021.8|8015.8|8022.3|8016.3|8021.8|8015.8|1
1654245620000|2022-06-03 08:40:20|8022.3|8016.3|8022.3|8016.3|8022.8|8016.8|8022.3|8016.3|0
1654245630000|2022-06-03 08:40:30|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654245650000|2022-06-03 08:40:50|||||||||1
1654245670000|2022-06-03 08:41:10|8022.3|8016.3|8033|8027|8033|8027|8022.3|8016.3|8
1654245680000|2022-06-03 08:41:20|8034|8028|8037.7|8031.7|8038.6|8032.6|8033.7|8027.7|23
1654245690000|2022-06-03 08:41:30|8036.8|8030.8|8034.4|8028.4|8036.8|8030.8|8033.3|8027.3|11
1654245700000|2022-06-03 08:41:40|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|0
1654245710000|2022-06-03 08:41:50|8034.2|8028.2|8032.8|8026.8|8034.2|8028.2|8032.8|8026.8|10
1654245720000|2022-06-03 08:42:00|8033|8027|8033|8027|8033.5|8027.5|8033|8027|2
1654245730000|2022-06-03 08:42:10|8032.8|8026.8|8031.6|8025.6|8032.8|8026.8|8031.6|8025.6|0
1654245740000|2022-06-03 08:42:20|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|8029.2|8023.2|2
1654245750000|2022-06-03 08:42:30|8029.5|8023.5|8028|8022|8029.5|8023.5|8027.6|8021.6|2
1654245760000|2022-06-03 08:42:40|8027.8|8021.8|8029|8023|8029|8023|8027.8|8021.8|0
1654245770000|2022-06-03 08:42:50|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654245780000|2022-06-03 08:43:00|8028|8022|8026.3|8020.3|8028|8022|8026.3|8020.3|0
1654245790000|2022-06-03 08:43:10|8025.8|8019.8|8025.3|8019.3|8025.8|8019.8|8025.3|8019.3|0
1654245800000|2022-06-03 08:43:20|8024.3|8018.3|8023|8017|8024.3|8018.3|8023|8017|1
1654245810000|2022-06-03 08:43:30|8022.6|8016.6|8023.2|8017.2|8023.2|8017.2|8021.8|8015.8|1
1654245840000|2022-06-03 08:44:00|8023|8017|8023|8017|8023|8017|8023|8017|0
1654245850000|2022-06-03 08:44:10|8022.8|8016.8|8022|8016|8022.8|8016.8|8022|8016|0
1654245860000|2022-06-03 08:44:20|8021.5|8015.5|8022.3|8016.3|8022.3|8016.3|8021.3|8015.3|1
1654245870000|2022-06-03 08:44:30|8021.3|8015.3|8022.5|8016.5|8022.5|8016.5|8021.3|8015.3|1
1654245890000|2022-06-03 08:44:50|8022.7|8016.7|8023.9|8017.9|8023.9|8017.9|8022.7|8016.7|1
1654245900000|2022-06-03 08:45:00|8024.2|8018.2|8023|8017|8024.2|8018.2|8023|8017|0
1654245910000|2022-06-03 08:45:10|8022.5|8016.5|8021.5|8015.5|8022.5|8016.5|8021.5|8015.5|0
1654245930000|2022-06-03 08:45:30|8021.3|8015.3|8021.6|8015.6|8021.6|8015.6|8021.1|8015.1|2
1654245940000|2022-06-03 08:45:40|8021.1|8015.1|8020.6|8014.6|8021.1|8015.1|8020.6|8014.6|0
1654245950000|2022-06-03 08:45:50|8021.1|8015.1|8024.3|8018.3|8024.3|8018.3|8021.1|8015.1|2
1654245960000|2022-06-03 08:46:00|8024.5|8018.5|8025|8019|8025|8019|8024.5|8018.5|0
1654245970000|2022-06-03 08:46:10|8025.5|8019.5|8025.8|8019.8|8025.8|8019.8|8025.5|8019.5|1
1654245990000|2022-06-03 08:46:30|8025.3|8019.3|8023.8|8017.8|8025.5|8019.5|8023.8|8017.8|0
1654246000000|2022-06-03 08:46:40|8023.3|8017.3|8024.2|8018.2|8024.2|8018.2|8022.8|8016.8|1
1654246010000|2022-06-03 08:46:50|8023.8|8017.8|8023.3|8017.3|8024|8018|8023.3|8017.3|0
1654246020000|2022-06-03 08:47:00|8024.3|8018.3|8022.6|8016.6|8024.3|8018.3|8022.6|8016.6|3
1654246040000|2022-06-03 08:47:20|8022|8016|8021.3|8015.3|8022|8016|8021.3|8015.3|1
1654246050000|2022-06-03 08:47:30|8021.6|8015.6|8022.3|8016.3|8022.8|8016.8|8021.6|8015.6|1
1654246060000|2022-06-03 08:47:40|8021.8|8015.8|8021.8|8015.8|8021.8|8015.8|8021.8|8015.8|0
1654246100000|2022-06-03 08:48:20|8021.6|8015.6|8021.1|8015.1|8021.6|8015.6|8021.1|8015.1|0
1654246110000|2022-06-03 08:48:30|8020.6|8014.6|8020.6|8014.6|8020.8|8014.8|8020.6|8014.6|0
1654246130000|2022-06-03 08:48:50|8020.4|8014.4|8019.5|8013.5|8020.4|8014.4|8018.9|8012.9|2
1654246140000|2022-06-03 08:49:00|8018.9|8012.9|8023.8|8017.8|8026.4|8020.4|8018.9|8012.9|10
1654246150000|2022-06-03 08:49:10|8023.4|8017.4|8023.3|8017.3|8023.4|8017.4|8023.3|8017.3|0
1654246160000|2022-06-03 08:49:20|8023.8|8017.8|8023.3|8017.3|8023.8|8017.8|8023.3|8017.3|0
1654246190000|2022-06-03 08:49:50|8023.1|8017.1|8022.6|8016.6|8023.1|8017.1|8022.6|8016.6|0
1654246200000|2022-06-03 08:50:00|8022.3|8016.3|8021.6|8015.6|8022.3|8016.3|8021.6|8015.6|0
1654246210000|2022-06-03 08:50:10|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1654246240000|2022-06-03 08:50:40|8018.9|8012.9|8016|8010|8018.9|8012.9|8015.4|8009.4|4
1654246250000|2022-06-03 08:50:50|8016.3|8010.3|8015.8|8009.8|8016.5|8010.5|8015.8|8009.8|4
1654246260000|2022-06-03 08:51:00|8015.6|8009.6|8013.8|8007.8|8015.6|8009.6|8013.8|8007.8|0
1654246280000|2022-06-03 08:51:20|8013|8007|8013|8007|8013|8007|8013|8007|1
1654246290000|2022-06-03 08:51:30|8012.4|8006.4|8013.3|8007.3|8013.3|8007.3|8012.4|8006.4|1
1654246300000|2022-06-03 08:51:40|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654246310000|2022-06-03 08:51:50|8011.7|8005.7|8013.5|8007.5|8013.7|8007.7|8010.9|8004.9|5
1654246320000|2022-06-03 08:52:00|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1654246340000|2022-06-03 08:52:20|8011.2|8005.2|8010.5|8004.5|8011.2|8005.2|8010.5|8004.5|0
1654246360000|2022-06-03 08:52:40|8010.1|8004.1|8010.7|8004.7|8010.7|8004.7|8009.5|8003.5|1
1654246370000|2022-06-03 08:52:50|8011.7|8005.7|8010.5|8004.5|8011.7|8005.7|8010.3|8004.3|1
1654246380000|2022-06-03 08:53:00|8010.3|8004.3|8009.8|8003.8|8010.3|8004.3|8009.8|8003.8|0
1654246390000|2022-06-03 08:53:10|8009.4|8003.4|8007.8|8001.8|8009.4|8003.4|8007.8|8001.8|0
1654246400000|2022-06-03 08:53:20|8010|8004|8010|8004|8010|8004|8010|8004|0
1654246410000|2022-06-03 08:53:30|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1654246420000|2022-06-03 08:53:40|8008.7|8002.7|8008|8002|8008.7|8002.7|8008|8002|0
1654246430000|2022-06-03 08:53:50|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|0
1654246440000|2022-06-03 08:54:00|8007.4|8001.4|8007.3|8001.3|8007.4|8001.4|8007.3|8001.3|1
1654246470000|2022-06-03 08:54:30|8007.6|8001.6|8009.3|8003.3|8009.3|8003.3|8007.6|8001.6|0
1654246490000|2022-06-03 08:54:50|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|0
1654246500000|2022-06-03 08:55:00|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|0
1654246510000|2022-06-03 08:55:10|8007.5|8001.5|8007.3|8001.3|8008|8002|8007.3|8001.3|0
1654246520000|2022-06-03 08:55:20|8007.1|8001.1|8006.8|8000.8|8007.1|8001.1|8006.8|8000.8|0
1654246530000|2022-06-03 08:55:30|8006.6|8000.6|8009.8|8003.8|8009.8|8003.8|8006.6|8000.6|2
1654246540000|2022-06-03 08:55:40|8009.4|8003.4|8008|8002|8009.4|8003.4|8008|8002|0
1654246550000|2022-06-03 08:55:50|8007.5|8001.5|8006.8|8000.8|8007.5|8001.5|8006.8|8000.8|0
1654246560000|2022-06-03 08:56:00|8005.8|7999.8|8003|7997|8006|8000|8003|7997|1
1654246570000|2022-06-03 08:56:10|||||||||1
1654246580000|2022-06-03 08:56:20|8003.4|7997.4|8003|7997|8003.7|7997.7|8003|7997|2
1654246590000|2022-06-03 08:56:30|8002.6|7996.6|8002.8|7996.8|8003.3|7997.3|8002.6|7996.6|1
1654246600000|2022-06-03 08:56:40|8002.5|7996.5|8002.5|7996.5|8003|7997|8001.5|7995.5|0
1654246610000|2022-06-03 08:56:50|8002.3|7996.3|7996.6|7990.6|8002.8|7996.8|7996.6|7990.6|9
1654246620000|2022-06-03 08:57:00|7996.1|7990.1|7997|7991|7997.3|7991.3|7996.1|7990.1|14
1654246630000|2022-06-03 08:57:10|7999|7993|7998.3|7992.3|7999|7993|7998.3|7992.3|1
1654246640000|2022-06-03 08:57:20|7998.5|7992.5|7999|7993|7999|7993|7998.5|7992.5|0
1654246660000|2022-06-03 08:57:40|7999.5|7993.5|8000.1|7994.1|8000.3|7994.3|7999.5|7993.5|1
1654246670000|2022-06-03 08:57:50|7999.5|7993.5|7999.7|7993.7|8000.3|7994.3|7999.5|7993.5|0
1654246680000|2022-06-03 08:58:00|7999.5|7993.5|7999.7|7993.7|7999.7|7993.7|7999.5|7993.5|0
1654246700000|2022-06-03 08:58:20|8000.3|7994.3|8000|7994|8000.3|7994.3|8000|7994|0
1654246720000|2022-06-03 08:58:40|7999.6|7993.6|7999.7|7993.7|8000.3|7994.3|7999.6|7993.6|1
1654246740000|2022-06-03 08:59:00|7999.5|7993.5|7997.2|7991.2|7999.7|7993.7|7997.2|7991.2|1
1654246750000|2022-06-03 08:59:10|7997.5|7991.5|7996.5|7990.5|7997.5|7991.5|7996.5|7990.5|0
1654246760000|2022-06-03 08:59:20|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1654246780000|2022-06-03 08:59:40|7999.7|7993.7|8001.5|7995.5|8001.5|7995.5|7999.7|7993.7|3
1654246790000|2022-06-03 08:59:50|8001|7995|8000.8|7994.8|8001|7995|8000.8|7994.8|0
1654246800000|2022-06-03 09:00:00|8000.5|7994.5|7999|7993|8001|7995|7998|7992|1
1654246810000|2022-06-03 09:00:10|7998.8|7992.8|7998.3|7992.3|7998.8|7992.8|7998.3|7992.3|0
1654246820000|2022-06-03 09:00:20|7998.1|7992.1|7997.8|7991.8|7998.1|7992.1|7997.8|7991.8|0
1654246830000|2022-06-03 09:00:30|7997|7991|7996.5|7990.5|7997|7991|7996.5|7990.5|4
1654246850000|2022-06-03 09:00:50|7996.7|7990.7|7998.7|7992.7|8000|7994|7996.7|7990.7|4
1654246860000|2022-06-03 09:01:00|7999|7993|8001.7|7995.7|8002.2|7996.2|7999|7993|5
1654246890000|2022-06-03 09:01:30|8004.2|7998.2|8003.7|7997.7|8004.2|7998.2|8003.7|7997.7|1
1654246900000|2022-06-03 09:01:40|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|1
1654246910000|2022-06-03 09:01:50|8004.3|7998.3|8004.5|7998.5|8004.5|7998.5|8004.2|7998.2|1
1654246930000|2022-06-03 09:02:10|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1654246970000|2022-06-03 09:02:50|||||||||1
1654246980000|2022-06-03 09:03:00|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|1
1654246990000|2022-06-03 09:03:10|8005|7999|8005.1|7999.1|8005.1|7999.1|8004.8|7998.8|0
1654247000000|2022-06-03 09:03:20|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|0
1654247020000|2022-06-03 09:03:40|8005|7999|8004.5|7998.5|8005|7999|8004.5|7998.5|0
1654247040000|2022-06-03 09:04:00|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|0
1654247070000|2022-06-03 09:04:30|8004|7998|8003.6|7997.6|8004|7998|8003.6|7997.6|0
1654247080000|2022-06-03 09:04:40|8001.1|7995.1|7998.5|7992.5|8001.1|7995.1|7998.5|7992.5|3
1654247090000|2022-06-03 09:04:50|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1654247100000|2022-06-03 09:05:00|7998|7992|8000.5|7994.5|8000.5|7994.5|7997.5|7991.5|1
1654247110000|2022-06-03 09:05:10|8000.1|7994.1|7999.5|7993.5|8000.1|7994.1|7999.5|7993.5|0
1654247120000|2022-06-03 09:05:20|8001|7995|8001|7995|8001|7995|8001|7995|1
1654247130000|2022-06-03 09:05:30|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1654247140000|2022-06-03 09:05:40|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|0
1654247150000|2022-06-03 09:05:50|8001|7995|8002.2|7996.2|8002.2|7996.2|8001|7995|2
1654247160000|2022-06-03 09:06:00|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1654247170000|2022-06-03 09:06:10|8002.2|7996.2|8003.2|7997.2|8003.2|7997.2|8002.2|7996.2|0
1654247180000|2022-06-03 09:06:20|8002.9|7996.9|8003.2|7997.2|8003.2|7997.2|8002.9|7996.9|2
1654247190000|2022-06-03 09:06:30|8004.2|7998.2|8004.7|7998.7|8004.7|7998.7|8004.2|7998.2|0
1654247200000|2022-06-03 09:06:40|8004.9|7998.9|8008.2|8002.2|8008.2|8002.2|8004.9|7998.9|4
1654247210000|2022-06-03 09:06:50|8008|8002|8006.7|8000.7|8008|8002|8006.2|8000.2|0
1654247220000|2022-06-03 09:07:00|8008.7|8002.7|8003|7997|8008.7|8002.7|8003|7997|3
1654247230000|2022-06-03 09:07:10|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654247240000|2022-06-03 09:07:20|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|1
1654247250000|2022-06-03 09:07:30|8005.5|7999.5|8005|7999|8005.5|7999.5|8005|7999|0
1654247260000|2022-06-03 09:07:40|8004.8|7998.8|8004.5|7998.5|8004.8|7998.8|8004.5|7998.5|0
1654247270000|2022-06-03 09:07:50|8004.3|7998.3|8004|7998|8004.3|7998.3|8004|7998|0
1654247280000|2022-06-03 09:08:00|8003.8|7997.8|8003.7|7997.7|8003.8|7997.8|8003|7997|0
1654247290000|2022-06-03 09:08:10|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1654247300000|2022-06-03 09:08:20|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|1
1654247320000|2022-06-03 09:08:40|8004|7998|8004|7998|8004|7998|8004|7998|0
1654247340000|2022-06-03 09:09:00|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.5|7997.5|0
1654247370000|2022-06-03 09:09:30|8003.5|7997.5|8002.6|7996.6|8003.5|7997.5|8002.6|7996.6|3
1654247380000|2022-06-03 09:09:40|8003|7997|8002.7|7996.7|8003|7997|8002.7|7996.7|0
1654247390000|2022-06-03 09:09:50|8003.3|7997.3|8003.9|7997.9|8004.5|7998.5|8003.3|7997.3|1
1654247400000|2022-06-03 09:10:00|8004.2|7998.2|8007.7|8001.7|8007.7|8001.7|8004.2|7998.2|3
1654247440000|2022-06-03 09:10:40|8007.2|8001.2|8004.2|7998.2|8007.2|8001.2|8004.2|7998.2|2
1654247450000|2022-06-03 09:10:50|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1654247460000|2022-06-03 09:11:00|8003|7997|8005|7999|8005|7999|8003|7997|1
1654247470000|2022-06-03 09:11:10|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|0
1654247480000|2022-06-03 09:11:20|8005|7999|8004.2|7998.2|8005|7999|8004.2|7998.2|0
1654247490000|2022-06-03 09:11:30|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|0
1654247500000|2022-06-03 09:11:40|8003.5|7997.5|8001.8|7995.8|8003.5|7997.5|8001.8|7995.8|1
1654247510000|2022-06-03 09:11:50|8002.2|7996.2|8004.4|7998.4|8004.4|7998.4|8002.2|7996.2|2
1654247520000|2022-06-03 09:12:00|8004.9|7998.9|8006.4|8000.4|8006.4|8000.4|8004.9|7998.9|1
1654247560000|2022-06-03 09:12:40|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|8005.4|7999.4|0
1654247570000|2022-06-03 09:12:50|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1654247580000|2022-06-03 09:13:00|8004|7998|8004.4|7998.4|8004.4|7998.4|8004|7998|1
1654247590000|2022-06-03 09:13:10|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|8004.9|7998.9|0
1654247600000|2022-06-03 09:13:20|8005.4|7999.4|8005.5|7999.5|8006.5|8000.5|8005.4|7999.4|6
1654247610000|2022-06-03 09:13:30|8005|7999|8005|7999|8005|7999|8005|7999|0
1654247630000|2022-06-03 09:13:50|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|0
1654247640000|2022-06-03 09:14:00|8005.4|7999.4|8001.8|7995.8|8005.4|7999.4|8001.8|7995.8|1
1654247650000|2022-06-03 09:14:10|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1654247660000|2022-06-03 09:14:20|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|1
1654247670000|2022-06-03 09:14:30|7999.1|7993.1|7998.6|7992.6|7999.1|7993.1|7996.4|7990.4|28
1654247680000|2022-06-03 09:14:40|7998.3|7992.3|7997|7991|7998.3|7992.3|7995.8|7989.8|0
1654247690000|2022-06-03 09:14:50|7996.7|7990.7|8005.3|7999.3|8005.3|7999.3|7996.3|7990.3|5
1654247700000|2022-06-03 09:15:00|8004.8|7998.8|8005.6|7999.6|8005.8|7999.8|8000.7|7994.7|6
1654247710000|2022-06-03 09:15:10|8005.3|7999.3|8004.8|7998.8|8005.3|7999.3|8004.8|7998.8|0
1654247730000|2022-06-03 09:15:30|8004.6|7998.6|8004.1|7998.1|8004.6|7998.6|8004.1|7998.1|1
1654247740000|2022-06-03 09:15:40|8004.3|7998.3|8004.1|7998.1|8004.3|7998.3|8004.1|7998.1|0
1654247750000|2022-06-03 09:15:50|8003.9|7997.9|8003.1|7997.1|8003.9|7997.9|8003.1|7997.1|0
1654247760000|2022-06-03 09:16:00|8002.8|7996.8|8002.6|7996.6|8002.8|7996.8|8001.9|7995.9|0
1654247770000|2022-06-03 09:16:10|8003.2|7997.2|8005.9|7999.9|8005.9|7999.9|8003.2|7997.2|2
1654247780000|2022-06-03 09:16:20|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1654247790000|2022-06-03 09:16:30|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.6|7999.6|0
1654247800000|2022-06-03 09:16:40|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|8006.1|8000.1|0
1654247810000|2022-06-03 09:16:50|8005.9|7999.9|8005.6|7999.6|8006.1|8000.1|8005.6|7999.6|0
1654247820000|2022-06-03 09:17:00|8005.8|7999.8|8004.6|7998.6|8005.8|7999.8|8004.6|7998.6|0
1654247830000|2022-06-03 09:17:10|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|1
1654247840000|2022-06-03 09:17:20|8003.5|7997.5|8004.8|7998.8|8005.3|7999.3|8003.5|7997.5|6
1654247850000|2022-06-03 09:17:30|8004.5|7998.5|8004|7998|8004.5|7998.5|8004|7998|0
1654247860000|2022-06-03 09:17:40|8006|8000|8005.5|7999.5|8006|8000|8005.5|7999.5|2
1654247870000|2022-06-03 09:17:50|8006.2|8000.2|8003.7|7997.7|8006.2|8000.2|8003.7|7997.7|1
1654247880000|2022-06-03 09:18:00|8003.5|7997.5|8005.3|7999.3|8005.3|7999.3|8003.5|7997.5|3
1654247890000|2022-06-03 09:18:10|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654247940000|2022-06-03 09:19:00|8007|8001|8009.5|8003.5|8011.3|8005.3|8007|8001|7
1654247950000|2022-06-03 09:19:10|8009.3|8003.3|8007.5|8001.5|8009.3|8003.3|8007.5|8001.5|0
1654247960000|2022-06-03 09:19:20|8007.7|8001.7|8008.9|8002.9|8008.9|8002.9|8007.7|8001.7|1
1654247970000|2022-06-03 09:19:30|8009.5|8003.5|8009.1|8003.1|8009.7|8003.7|8009.1|8003.1|3
1654247980000|2022-06-03 09:19:40|8008.2|8002.2|8012.9|8006.9|8013.1|8007.1|8008.2|8002.2|2
1654248000000|2022-06-03 09:20:00|8013.1|8007.1|8014.7|8008.7|8014.7|8008.7|8013.1|8007.1|2
1654248010000|2022-06-03 09:20:10|8015|8009|8013.5|8007.5|8015|8009|8013.5|8007.5|0
1654248020000|2022-06-03 09:20:20|8013.3|8007.3|8012.5|8006.5|8013.3|8007.3|8012.5|8006.5|0
1654248030000|2022-06-03 09:20:30|8012.1|8006.1|8014.6|8008.6|8014.6|8008.6|8011.3|8005.3|4
1654248040000|2022-06-03 09:20:40|8014.2|8008.2|8014.5|8008.5|8014.5|8008.5|8013.9|8007.9|0
1654248070000|2022-06-03 09:21:10|8014.3|8008.3|8012.3|8006.3|8014.3|8008.3|8012.3|8006.3|0
1654248080000|2022-06-03 09:21:20|8011.7|8005.7|8012.3|8006.3|8012.3|8006.3|8011.7|8005.7|0
1654248090000|2022-06-03 09:21:30|8012.5|8006.5|8006.8|7996.8|8012.5|8006.5|8006.8|7996.8|17
1654248100000|2022-06-03 09:21:40|8003.8|7997.8|8004|7998|8004|7998|8003.8|7997.8|0
1654248110000|2022-06-03 09:21:50|8003.8|7997.8|8002.4|7996.4|8003.8|7997.8|8002.4|7996.4|0
1654248120000|2022-06-03 09:22:00|8003|7997|8001.3|7995.3|8003|7997|8001.3|7995.3|0
1654248130000|2022-06-03 09:22:10|8000.9|7994.9|8001.9|7995.9|8002.8|7996.8|8000.9|7994.9|1
1654248140000|2022-06-03 09:22:20|8002.2|7996.2|8001.9|7995.9|8002.2|7996.2|8001.9|7995.9|0
1654248150000|2022-06-03 09:22:30|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|8001.7|7995.7|0
1654248160000|2022-06-03 09:22:40|8001.5|7995.5|8000.5|7994.5|8001.5|7995.5|8000.5|7994.5|0
1654248170000|2022-06-03 09:22:50|8000.3|7994.3|7999.5|7993.5|8000.3|7994.3|7998|7992|1
1654248190000|2022-06-03 09:23:10|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|0
1654248210000|2022-06-03 09:23:30|7999|7993|7999|7993|7999|7993|7999|7993|0
1654248240000|2022-06-03 09:24:00|7998.8|7992.8|7998.7|7992.7|7998.8|7992.8|7998.5|7992.5|0
1654248260000|2022-06-03 09:24:20|7998.8|7992.8|8000|7994|8000|7994|7998.8|7992.8|2
1654248290000|2022-06-03 09:24:50|7999.7|7993.7|8000|7994|8000|7994|7999.7|7993.7|0
1654248300000|2022-06-03 09:25:00|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|0
1654248340000|2022-06-03 09:25:40|||||||||1
1654248360000|2022-06-03 09:26:00|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|0
1654248370000|2022-06-03 09:26:10|7999|7993|7998.7|7992.7|7999|7993|7998.1|7992.1|4
1654248400000|2022-06-03 09:26:40|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|0
1654248410000|2022-06-03 09:26:50|7998.7|7992.7|7999.2|7993.2|7999.2|7993.2|7998.2|7992.2|5
1654248420000|2022-06-03 09:27:00|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|8001.2|7995.2|1
1654248460000|2022-06-03 09:27:40|8001.7|7995.7|8005.2|7999.2|8005.2|7999.2|8001.7|7995.7|2
1654248470000|2022-06-03 09:27:50|8004.5|7998.5|8006.4|8000.4|8007.2|8001.2|8004.2|7998.2|8
1654248480000|2022-06-03 09:28:00|8006|8000|8005.4|7999.4|8006.4|8000.4|8005.4|7999.4|0
1654248500000|2022-06-03 09:28:20|8005.7|7999.7|8007.5|8001.5|8007.5|8001.5|8005.7|7999.7|1
1654248530000|2022-06-03 09:28:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|1
1654248540000|2022-06-03 09:29:00|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|8007.5|8001.5|0
1654248550000|2022-06-03 09:29:10|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1654248570000|2022-06-03 09:29:30|8006.9|8000.9|8006.2|8000.2|8006.9|8000.9|8006.2|8000.2|0
1654248580000|2022-06-03 09:29:40|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|8005.7|7999.7|1
1654248600000|2022-06-03 09:30:00|8006|8000|8007.5|8001.5|8007.5|8001.5|8006|8000|1
1654248610000|2022-06-03 09:30:10|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|8006.7|8000.7|0
1654248620000|2022-06-03 09:30:20|8006.8|8000.8|8006.5|8000.5|8006.8|8000.8|8006.5|8000.5|0
1654248630000|2022-06-03 09:30:30|8005.7|7999.7|8003.2|7997.2|8005.7|7999.7|8003.2|7997.2|0
1654248640000|2022-06-03 09:30:40|8003.7|7997.7|8004.2|7998.2|8005|7999|8003.7|7997.7|2
1654248660000|2022-06-03 09:31:00|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|1
1654248670000|2022-06-03 09:31:10|8003|7997|8003|7997|8003|7997|8002.8|7996.8|0
1654248690000|2022-06-03 09:31:30|8003.8|7997.8|8004|7998|8004.2|7998.2|8003.8|7997.8|0
1654248700000|2022-06-03 09:31:40|8005|7999|8004.7|7998.7|8005|7999|8004.7|7998.7|1
1654248710000|2022-06-03 09:31:50|8005.5|7999.5|8004.5|7998.5|8005.5|7999.5|8004.5|7998.5|1
1654248720000|2022-06-03 09:32:00|8003.5|7997.5|8002.7|7996.7|8003.5|7997.5|8002.2|7996.2|0
1654248730000|2022-06-03 09:32:10|8005|7999|8005|7999|8005|7999|8005|7999|2
1654248740000|2022-06-03 09:32:20|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|0
1654248760000|2022-06-03 09:32:40|8003.5|7997.5|8003.8|7997.8|8003.8|7997.8|8003.5|7997.5|0
1654248770000|2022-06-03 09:32:50|8004|7998|8004|7998|8004|7998|8004|7998|0
1654248780000|2022-06-03 09:33:00|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|0
1654248800000|2022-06-03 09:33:20|8003.7|7997.7|8004.2|7998.2|8004.2|7998.2|8003.2|7997.2|0
1654248840000|2022-06-03 09:34:00|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|11
1654248890000|2022-06-03 09:34:50|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1654248920000|2022-06-03 09:35:20|8004|7998|8004.2|7998.2|8004.2|7998.2|8004|7998|1
1654248930000|2022-06-03 09:35:30|8004|7998|8007.2|8001.2|8007.2|8001.2|8004|7998|1
1654248940000|2022-06-03 09:35:40|8006.8|8000.8|8006.8|8000.8|8007.2|8001.2|8006.8|8000.8|0
1654248990000|2022-06-03 09:36:30|8006.5|8000.5|8006|8000|8006.5|8000.5|8006|8000|0
1654249000000|2022-06-03 09:36:40|8005.3|7999.3|8005.8|7999.8|8005.8|7999.8|8005.3|7999.3|0
1654249010000|2022-06-03 09:36:50|8005.3|7999.3|8005.7|7999.7|8005.7|7999.7|8005|7999|5
1654249020000|2022-06-03 09:37:00|8006.3|8000.3|8006.1|8000.1|8006.3|8000.3|8006.1|8000.1|0
1654249040000|2022-06-03 09:37:20|8007|8001|8007|8001|8007|8001|8007|8001|1
1654249050000|2022-06-03 09:37:30|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|8007.6|8001.6|0
1654249060000|2022-06-03 09:37:40|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|1
1654249070000|2022-06-03 09:37:50|8006.6|8000.6|8006.3|8000.3|8006.6|8000.6|8006.3|8000.3|0
1654249080000|2022-06-03 09:38:00|8005.8|7999.8|8006.3|8000.3|8006.3|8000.3|8005.1|7999.1|1
1654249090000|2022-06-03 09:38:10|8006.6|8000.6|8005.8|7999.8|8006.6|8000.6|8005.8|7999.8|0
1654249110000|2022-06-03 09:38:30|8006|8000|8006.1|8000.1|8006.5|8000.5|8006|8000|1
1654249120000|2022-06-03 09:38:40|8005.8|7999.8|8006.1|8000.1|8006.1|8000.1|8005.8|7999.8|0
1654249130000|2022-06-03 09:38:50|8007.5|8001.5|8014.3|8008.3|8014.3|8008.3|8007.5|8001.5|5
1654249140000|2022-06-03 09:39:00|8014.5|8008.5|8013|8007|8014.5|8008.5|8013|8007|2
1654249160000|2022-06-03 09:39:20|8011.4|8005.4|8011.3|8005.3|8011.4|8005.4|8009.5|8003.5|4
1654249170000|2022-06-03 09:39:30|8009.5|8003.5|8012.8|8006.8|8012.8|8006.8|8009.5|8003.5|4
1654249190000|2022-06-03 09:39:50|8014|8008|8014.3|8008.3|8014.8|8008.8|8012.2|8006.2|6
1654249200000|2022-06-03 09:40:00|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|0
1654249210000|2022-06-03 09:40:10|8014.3|8008.3|8013.6|8007.6|8014.3|8008.3|8013.6|8007.6|0
1654249230000|2022-06-03 09:40:30|8014|8008|8013.9|8007.9|8014|8008|8013.9|8007.9|0
1654249240000|2022-06-03 09:40:40|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|0
1654249250000|2022-06-03 09:40:50|8014.1|8008.1|8013.8|8007.8|8014.1|8008.1|8013.8|8007.8|0
1654249260000|2022-06-03 09:41:00|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654249270000|2022-06-03 09:41:10|8014.1|8008.1|8018.3|8012.3|8018.9|8012.9|8014.1|8008.1|3
1654249280000|2022-06-03 09:41:20|8018.9|8012.9|8015.3|8009.3|8018.9|8012.9|8015.3|8009.3|0
1654249290000|2022-06-03 09:41:30|8014.9|8008.9|8014.3|8008.3|8014.9|8008.9|8014.3|8008.3|0
1654249300000|2022-06-03 09:41:40|8014.6|8008.6|8017.4|8011.4|8017.4|8011.4|8014.6|8008.6|1
1654249310000|2022-06-03 09:41:50|8017.9|8011.9|8018.4|8012.4|8018.4|8012.4|8017.6|8011.6|0
1654249320000|2022-06-03 09:42:00|8017.9|8011.9|8016.4|8010.4|8017.9|8011.9|8016.4|8010.4|1
1654249330000|2022-06-03 09:42:10|8017.1|8011.1|8016.3|8010.3|8017.1|8011.1|8016.3|8010.3|0
1654249340000|2022-06-03 09:42:20|8015.9|8009.9|8013.8|8007.8|8015.9|8009.9|8012.5|8006.5|3
1654249350000|2022-06-03 09:42:30|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|0
1654249360000|2022-06-03 09:42:40|8012.6|8006.6|8012.4|8006.4|8012.6|8006.6|8012.4|8006.4|0
1654249370000|2022-06-03 09:42:50|8012.8|8006.8|8012.6|8006.6|8012.8|8006.8|8012.4|8006.4|0
1654249380000|2022-06-03 09:43:00|8013.3|8007.3|8012.3|8006.3|8013.3|8007.3|8012.3|8006.3|2
1654249420000|2022-06-03 09:43:40|8012.1|8006.1|8009.3|8003.3|8012.1|8006.1|8009|8003|0
1654249430000|2022-06-03 09:43:50|8009.6|8003.6|8010.1|8004.1|8010.1|8004.1|8009.6|8003.6|0
1654249440000|2022-06-03 09:44:00|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|0
1654249450000|2022-06-03 09:44:10|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1654249460000|2022-06-03 09:44:20|8009.6|8003.6|8009.9|8003.9|8009.9|8003.9|8009.6|8003.6|0
1654249490000|2022-06-03 09:44:50|8012.6|8006.6|8012.9|8006.9|8013.4|8007.4|8012.6|8006.6|2
1654249510000|2022-06-03 09:45:10|8013.3|8007.3|8012.9|8006.9|8013.8|8007.8|8012.9|8006.9|0
1654249520000|2022-06-03 09:45:20|8011.9|8005.9|8011.4|8005.4|8011.9|8005.9|8011.4|8005.4|0
1654249530000|2022-06-03 09:45:30|8011.6|8005.6|8010.9|8004.9|8011.6|8005.6|8010.9|8004.9|0
1654249550000|2022-06-03 09:45:50|8011.1|8005.1|8010.9|8004.9|8011.1|8005.1|8010.6|8004.6|0
1654249560000|2022-06-03 09:46:00|8011.1|8005.1|8010.9|8004.9|8011.4|8005.4|8010.9|8004.9|0
1654249570000|2022-06-03 09:46:10|8010.6|8004.6|8010.6|8004.6|8011.4|8005.4|8010.6|8004.6|0
1654249590000|2022-06-03 09:46:30|8010.9|8004.9|8010.9|8004.9|8011.4|8005.4|8010.9|8004.9|0
1654249610000|2022-06-03 09:46:50|||||||||1
1654249620000|2022-06-03 09:47:00|8011.7|8005.7|8013.7|8007.7|8014.2|8008.2|8011.6|8005.6|2
1654249630000|2022-06-03 09:47:10|8014.2|8008.2|8012.4|8006.4|8014.6|8008.6|8012.4|8006.4|1
1654249640000|2022-06-03 09:47:20|8011.9|8005.9|8012.4|8006.4|8012.4|8006.4|8011.9|8005.9|0
1654249670000|2022-06-03 09:47:50|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|1
1654249700000|2022-06-03 09:48:20|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|1
1654249730000|2022-06-03 09:48:50|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|0
1654249740000|2022-06-03 09:49:00|8010.6|8004.6|8012.4|8006.4|8012.4|8006.4|8010.6|8004.6|1
1654249750000|2022-06-03 09:49:10|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|0
1654249760000|2022-06-03 09:49:20|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8011.4|8005.4|1
1654249770000|2022-06-03 09:49:30|8011.6|8005.6|8011.4|8005.4|8012.1|8006.1|8011.4|8005.4|0
1654249780000|2022-06-03 09:49:40|8011.6|8005.6|8011.9|8005.9|8011.9|8005.9|8011.6|8005.6|0
1654249800000|2022-06-03 09:50:00|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8011.9|8005.9|0
1654249810000|2022-06-03 09:50:10|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1654249820000|2022-06-03 09:50:20|8010.9|8004.9|8011.9|8005.9|8011.9|8005.9|8009.9|8003.9|2
1654249830000|2022-06-03 09:50:30|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654249850000|2022-06-03 09:50:50|8011.5|8005.5|8010.7|8004.7|8011.5|8005.5|8010.7|8004.7|0
1654249860000|2022-06-03 09:51:00|8010.5|8004.5|8011.2|8005.2|8011.2|8005.2|8010.5|8004.5|0
1654249880000|2022-06-03 09:51:20|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1654249890000|2022-06-03 09:51:30|8011.2|8005.2|8010.9|8004.9|8011.2|8005.2|8010.9|8004.9|0
1654249910000|2022-06-03 09:51:50|8010.2|8004.2|8009.9|8003.9|8010.2|8004.2|8009.9|8003.9|0
1654249920000|2022-06-03 09:52:00|8010.2|8004.2|8010.2|8004.2|8010.5|8004.5|8010.2|8004.2|0
1654249930000|2022-06-03 09:52:10|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|0
1654249940000|2022-06-03 09:52:20|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|0
1654249960000|2022-06-03 09:52:40|8009.9|8003.9|8011.4|8005.4|8011.4|8005.4|8009.9|8003.9|2
1654249980000|2022-06-03 09:53:00|8011.2|8005.2|8009|8003|8011.2|8005.2|8009|8003|4
1654249990000|2022-06-03 09:53:10|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1654250000000|2022-06-03 09:53:20|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8007.9|8001.9|0
1654250010000|2022-06-03 09:53:30|8008|8002|8007.7|8001.7|8008|8002|8007.7|8001.7|0
1654250050000|2022-06-03 09:54:10|8007.5|8001.5|8011.7|8005.7|8011.7|8005.7|8007.5|8001.5|1
1654250070000|2022-06-03 09:54:30|8012.7|8006.7|8014.7|8008.7|8014.7|8008.7|8012.7|8006.7|0
1654250100000|2022-06-03 09:55:00|8015|8009|8016.2|8010.2|8016.2|8010.2|8015|8009|0
1654250140000|2022-06-03 09:55:40|8016|8010|8016|8010|8016|8010|8016|8010|0
1654250150000|2022-06-03 09:55:50|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|0
1654250160000|2022-06-03 09:56:00|8015.2|8009.2|8014.2|8008.2|8015.2|8009.2|8014.2|8008.2|0
1654250170000|2022-06-03 09:56:10|8014.6|8008.6|8015.4|8009.4|8015.4|8009.4|8014.6|8008.6|0
1654250200000|2022-06-03 09:56:40|8015.1|8009.1|8014.6|8008.6|8015.1|8009.1|8014.6|8008.6|0
1654250210000|2022-06-03 09:56:50|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654250220000|2022-06-03 09:57:00|8015.1|8009.1|8019.5|8013.5|8020.2|8014.2|8015.1|8009.1|4
1654250230000|2022-06-03 09:57:10|8019.8|8013.8|8021.8|8015.8|8021.8|8015.8|8019.8|8013.8|2
1654250250000|2022-06-03 09:57:30|8022.8|8016.8|8024.2|8018.2|8024.6|8018.6|8022.8|8016.8|4
1654250260000|2022-06-03 09:57:40|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|0
1654250270000|2022-06-03 09:57:50|8023|8017|8023|8017|8023|8017|8023|8017|0
1654250280000|2022-06-03 09:58:00|8022.8|8016.8|8023|8017|8023.2|8017.2|8022.8|8016.8|1
1654250290000|2022-06-03 09:58:10|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|0
1654250300000|2022-06-03 09:58:20|8022.8|8016.8|8024.7|8018.7|8024.7|8018.7|8022.8|8016.8|3
1654250310000|2022-06-03 09:58:30|8023.7|8017.7|8023.2|8017.2|8023.7|8017.7|8022.8|8016.8|4
1654250320000|2022-06-03 09:58:40|8022.8|8016.8|8023.2|8017.2|8023.2|8017.2|8022.8|8016.8|0
1654250330000|2022-06-03 09:58:50|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1654250340000|2022-06-03 09:59:00|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|1
1654250350000|2022-06-03 09:59:10|8021.3|8015.3|8019.3|8013.3|8021.7|8015.7|8019.3|8013.3|2
1654250360000|2022-06-03 09:59:20|8018.3|8012.3|8016.3|8010.3|8018.3|8012.3|8016.3|8010.3|0
1654250370000|2022-06-03 09:59:30|8016.5|8010.5|8017.8|8011.8|8017.8|8011.8|8016.5|8010.5|1
1654250380000|2022-06-03 09:59:40|8018.8|8012.8|8019.1|8013.1|8019.3|8013.3|8018.5|8012.5|1
1654250390000|2022-06-03 09:59:50|8018.8|8012.8|8017.8|8011.8|8018.8|8012.8|8017.8|8011.8|0
1654250400000|2022-06-03 10:00:00|8017.5|8011.5|8018.8|8012.8|8018.8|8012.8|8017.5|8011.5|0
1654250410000|2022-06-03 10:00:10|8017.2|8011.2|8018|8012|8018|8012|8017.2|8011.2|0
1654250420000|2022-06-03 10:00:20|8017.7|8011.7|8016.8|8010.8|8017.7|8011.7|8016.8|8010.8|0
1654250430000|2022-06-03 10:00:30|8014.3|8008.3|8014.1|8008.1|8014.3|8008.3|8014.1|8008.1|5
1654250440000|2022-06-03 10:00:40|8014|8008|8013.5|8007.5|8014|8008|8013.5|8007.5|0
1654250460000|2022-06-03 10:01:00|8013.8|8007.8|8016.8|8010.8|8017.1|8011.1|8013.8|8007.8|2
1654250470000|2022-06-03 10:01:10|8016.6|8010.6|8015|8009|8016.6|8010.6|8014.7|8008.7|0
1654250480000|2022-06-03 10:01:20|8013.2|8007.2|8012.2|8006.2|8013.2|8007.2|8012.2|8006.2|0
1654250490000|2022-06-03 10:01:30|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.5|8004.5|1
1654250500000|2022-06-03 10:01:40|8011.8|8005.8|8012.5|8006.5|8012.7|8006.7|8011.8|8005.8|1
1654250510000|2022-06-03 10:01:50|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1654250550000|2022-06-03 10:02:30|8012.5|8006.5|8012.2|8006.2|8012.5|8006.5|8012.2|8006.2|0
1654250560000|2022-06-03 10:02:40|8011.3|8005.3|8012.7|8006.7|8012.7|8006.7|8011.3|8005.3|2
1654250580000|2022-06-03 10:03:00|8012.4|8006.4|8012.4|8006.4|8012.7|8006.7|8012.4|8006.4|3
1654250590000|2022-06-03 10:03:10|8012.2|8006.2|8012.7|8006.7|8012.7|8006.7|8012.2|8006.2|1
1654250600000|2022-06-03 10:03:20|8012.4|8006.4|8015.3|8009.3|8015.6|8009.6|8012.4|8006.4|2
1654250610000|2022-06-03 10:03:30|8015.6|8009.6|8013.5|8007.5|8015.6|8009.6|8013.5|8007.5|0
1654250640000|2022-06-03 10:04:00|8013.2|8007.2|8013|8007|8013.2|8007.2|8013|8007|0
1654250650000|2022-06-03 10:04:10|8012.1|8006.1|8011.9|8005.9|8012.1|8006.1|8011.9|8005.9|4
1654250660000|2022-06-03 10:04:20|8011.7|8005.7|8012.7|8006.7|8012.7|8006.7|8011.7|8005.7|1
1654250670000|2022-06-03 10:04:30|8013|8007|8013.3|8007.3|8013.3|8007.3|8013|8007|0
1654250690000|2022-06-03 10:04:50|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|2
1654250720000|2022-06-03 10:05:20|8014.6|8008.6|8014.4|8008.4|8014.6|8008.6|8014.4|8008.4|0
1654250730000|2022-06-03 10:05:30|8014|8008|8014|8008|8014|8008|8014|8008|0
1654250740000|2022-06-03 10:05:40|8013.2|8007.2|8011.6|8005.6|8013.2|8007.2|8011.6|8005.6|2
1654250750000|2022-06-03 10:05:50|8011.9|8005.9|8012.2|8006.2|8012.2|8006.2|8011.6|8005.6|1
1654250760000|2022-06-03 10:06:00|8012.4|8006.4|8012.4|8006.4|8014|8008|8012.4|8006.4|1
1654250770000|2022-06-03 10:06:10|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1654250790000|2022-06-03 10:06:30|8012.7|8006.7|8012.1|8006.1|8015|8009|8012.1|8006.1|1
1654250800000|2022-06-03 10:06:40|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|0
1654250810000|2022-06-03 10:06:50|8013.2|8007.2|8012.4|8006.4|8013.2|8007.2|8012.4|8006.4|0
1654250820000|2022-06-03 10:07:00|8014.4|8008.4|8016.6|8010.6|8016.8|8010.8|8014.4|8008.4|1
1654250830000|2022-06-03 10:07:10|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|0
1654250850000|2022-06-03 10:07:30|8015|8009|8015|8009|8015|8009|8015|8009|0
1654250860000|2022-06-03 10:07:40|8015.3|8009.3|8015.8|8009.8|8015.8|8009.8|8015.3|8009.3|0
1654250880000|2022-06-03 10:08:00|8016|8010|8014.4|8008.4|8016|8010|8014.4|8008.4|0
1654250890000|2022-06-03 10:08:10|8014.6|8008.6|8015.8|8009.8|8015.8|8009.8|8014.6|8008.6|0
1654250900000|2022-06-03 10:08:20|8015.4|8009.4|8015.5|8009.5|8015.5|8009.5|8015.4|8009.4|0
1654250910000|2022-06-03 10:08:30|8014.9|8008.9|8014.9|8008.9|8015.2|8009.2|8014.4|8008.4|0
1654250930000|2022-06-03 10:08:50|8014.7|8008.7|8015.5|8009.5|8015.5|8009.5|8014.4|8008.4|0
1654250940000|2022-06-03 10:09:00|8014.9|8008.9|8014.4|8008.4|8014.9|8008.9|8014.4|8008.4|0
1654250960000|2022-06-03 10:09:20|8013.9|8007.9|8013.7|8007.7|8014.2|8008.2|8013.7|8007.7|0
1654250980000|2022-06-03 10:09:40|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|0
1654250990000|2022-06-03 10:09:50|8013.8|8007.8|8014.3|8008.3|8014.3|8008.3|8013.8|8007.8|1
1654251000000|2022-06-03 10:10:00|8014.5|8008.5|8015.5|8009.5|8016.8|8010.8|8014.5|8008.5|1
1654251010000|2022-06-03 10:10:10|8015.8|8009.8|8015.3|8009.3|8015.8|8009.8|8015.3|8009.3|0
1654251020000|2022-06-03 10:10:20|8014.7|8008.7|8014.3|8008.3|8014.7|8008.7|8013.7|8007.7|0
1654251030000|2022-06-03 10:10:30|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1654251040000|2022-06-03 10:10:40|8015.7|8009.7|8016.3|8010.3|8016.3|8010.3|8015.7|8009.7|3
1654251060000|2022-06-03 10:11:00|8015.7|8009.7|8014.5|8008.5|8015.7|8009.7|8014.5|8008.5|2
1654251080000|2022-06-03 10:11:20|8012.3|8006.3|8012|8006|8012.3|8006.3|8012|8006|1
1654251090000|2022-06-03 10:11:30|8011.2|8005.2|8012.3|8006.3|8012.3|8006.3|8011.2|8005.2|2
1654251110000|2022-06-03 10:11:50|8012|8006|8011|8005|8012|8006|8011|8005|0
1654251120000|2022-06-03 10:12:00|8010.7|8004.7|8009.7|8003.7|8011.2|8005.2|8009.4|8003.4|4
1654251150000|2022-06-03 10:12:30|8009.4|8003.4|8009.2|8003.2|8009.4|8003.4|8009.2|8003.2|0
1654251170000|2022-06-03 10:12:50|8008.6|8002.6|8007.5|8001.5|8008.6|8002.6|8007.5|8001.5|0
1654251180000|2022-06-03 10:13:00|8009.8|8003.8|8010|8004|8010|8004|8008.5|8002.5|7
1654251190000|2022-06-03 10:13:10|8009.7|8003.7|8008.9|8002.9|8009.7|8003.7|8008.2|8002.2|1
1654251200000|2022-06-03 10:13:20|8009.5|8003.5|8010|8004|8010.5|8004.5|8009.5|8003.5|0
1654251210000|2022-06-03 10:13:30|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1654251220000|2022-06-03 10:13:40|8010.5|8004.5|8011|8005|8011|8005|8010.5|8004.5|0
1654251230000|2022-06-03 10:13:50|8010.2|8004.2|8010.7|8004.7|8010.7|8004.7|8009.7|8003.7|0
1654251240000|2022-06-03 10:14:00|8010.5|8004.5|8009.7|8003.7|8010.5|8004.5|8009.7|8003.7|0
1654251250000|2022-06-03 10:14:10|8009.5|8003.5|8009.2|8003.2|8009.5|8003.5|8009.2|8003.2|0
1654251260000|2022-06-03 10:14:20|8009|8003|8010.5|8004.5|8011|8005|8009|8003|1
1654251270000|2022-06-03 10:14:30|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1654251280000|2022-06-03 10:14:40|8009.9|8003.9|8010.2|8004.2|8010.2|8004.2|8009.9|8003.9|1
1654251290000|2022-06-03 10:14:50|8010.3|8004.3|8009.8|8003.8|8010.5|8004.5|8009.2|8003.2|0
1654251300000|2022-06-03 10:15:00|8009.3|8003.3|8008.2|8002.2|8009.3|8003.3|8008.2|8002.2|0
1654251310000|2022-06-03 10:15:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1654251320000|2022-06-03 10:15:20|8007|8001|8006.5|8000.5|8007|8001|8006.5|8000.5|0
1654251340000|2022-06-03 10:15:40|8006|8000|8005.8|7999.8|8006|8000|8005.8|7999.8|0
1654251350000|2022-06-03 10:15:50|8006.5|8000.5|8006.2|8000.2|8006.7|8000.7|8006.2|8000.2|4
1654251360000|2022-06-03 10:16:00|8006.7|8000.7|8007.2|8001.2|8007.5|8001.5|8006.7|8000.7|0
1654251380000|2022-06-03 10:16:20|8007.5|8001.5|8008|8002|8008|8002|8007.5|8001.5|0
1654251390000|2022-06-03 10:16:30|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1654251410000|2022-06-03 10:16:50|8007.5|8001.5|8006.7|8000.7|8007.5|8001.5|8006.7|8000.7|1
1654251420000|2022-06-03 10:17:00|8006.2|8000.2|8005.2|7999.2|8006.2|8000.2|8004.8|7998.8|3
1654251430000|2022-06-03 10:17:10|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|8005.9|7999.9|0
1654251440000|2022-06-03 10:17:20|8006.2|8000.2|8005.9|7999.9|8006.2|8000.2|8005.9|7999.9|0
1654251470000|2022-06-03 10:17:50|8005.7|7999.7|8004.9|7998.9|8005.7|7999.7|8004.9|7998.9|0
1654251480000|2022-06-03 10:18:00|8005|7999|8004.4|7998.4|8005|7999|8004.4|7998.4|0
1654251490000|2022-06-03 10:18:10|8004.2|7998.2|8007.4|8001.4|8007.4|8001.4|8003.9|7997.9|1
1654251500000|2022-06-03 10:18:20|8007.6|8001.6|8008.4|8002.4|8008.9|8002.9|8007.6|8001.6|0
1654251520000|2022-06-03 10:18:40|8009.1|8003.1|8009.4|8003.4|8009.4|8003.4|8009.1|8003.1|0
1654251530000|2022-06-03 10:18:50|8009.9|8003.9|8009.9|8003.9|8010.4|8004.4|8009.9|8003.9|0
1654251540000|2022-06-03 10:19:00|8009.2|8003.2|8009.4|8003.4|8009.9|8003.9|8009.2|8003.2|2
1654251550000|2022-06-03 10:19:10|8009.1|8003.1|8008.6|8002.6|8009.2|8003.2|8008.4|8002.4|0
1654251560000|2022-06-03 10:19:20|8008.4|8002.4|8008.1|8002.1|8008.4|8002.4|8008.1|8002.1|0
1654251570000|2022-06-03 10:19:30|8008.4|8002.4|8007.2|8001.2|8008.7|8002.7|8007.2|8001.2|0
1654251580000|2022-06-03 10:19:40|8007.6|8001.6|8007.9|8001.9|8008.2|8002.2|8007.6|8001.6|0
1654251590000|2022-06-03 10:19:50|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|8008.2|8002.2|0
1654251610000|2022-06-03 10:20:10|8007.9|8001.9|8007.9|8001.9|8008.4|8002.4|8007.9|8001.9|0
1654251630000|2022-06-03 10:20:30|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|0
1654251660000|2022-06-03 10:21:00|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1654251670000|2022-06-03 10:21:10|8008.1|8002.1|8008.1|8002.1|8008.4|8002.4|8008.1|8002.1|0
1654251690000|2022-06-03 10:21:30|8007.9|8001.9|8009.2|8003.2|8009.2|8003.2|8007.9|8001.9|0
1654251700000|2022-06-03 10:21:40|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|0
1654251710000|2022-06-03 10:21:50|8009.2|8003.2|8009.4|8003.4|8009.4|8003.4|8009.2|8003.2|0
1654251720000|2022-06-03 10:22:00|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|0
1654251730000|2022-06-03 10:22:10|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1654251750000|2022-06-03 10:22:30|8009.2|8003.2|8008.2|8002.2|8009.2|8003.2|8008.2|8002.2|1
1654251760000|2022-06-03 10:22:40|8008|8002|8007.7|8001.7|8008|8002|8007.7|8001.7|0
1654251770000|2022-06-03 10:22:50|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1654251780000|2022-06-03 10:23:00|8007.8|8001.8|8008.7|8002.7|8008.7|8002.7|8007.8|8001.8|1
1654251790000|2022-06-03 10:23:10|8009.4|8003.4|8009.2|8003.2|8009.4|8003.4|8009.2|8003.2|0
1654251800000|2022-06-03 10:23:20|8009.4|8003.4|8009.7|8003.7|8009.9|8003.9|8009.4|8003.4|0
1654251810000|2022-06-03 10:23:30|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1654251820000|2022-06-03 10:23:40|8009.2|8003.2|8008.7|8002.7|8009.2|8003.2|8008.7|8002.7|0
1654251840000|2022-06-03 10:24:00|||||||||1
1654251850000|2022-06-03 10:24:10|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.5|8005.5|2
1654251860000|2022-06-03 10:24:20|8011.7|8005.7|8011.4|8005.4|8011.7|8005.7|8011.4|8005.4|0
1654251870000|2022-06-03 10:24:30|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.4|8005.4|0
1654251880000|2022-06-03 10:24:40|8011.7|8005.7|8010.9|8004.9|8011.7|8005.7|8010.9|8004.9|0
1654251890000|2022-06-03 10:24:50|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|1
1654251900000|2022-06-03 10:25:00|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1654251910000|2022-06-03 10:25:10|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|0
1654251920000|2022-06-03 10:25:20|8009.9|8003.9|8009.7|8003.7|8009.9|8003.9|8009.7|8003.7|0
1654251930000|2022-06-03 10:25:30|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1654251940000|2022-06-03 10:25:40|8009|8003|8009|8003|8009.4|8003.4|8009|8003|0
1654251950000|2022-06-03 10:25:50|8009.4|8003.4|8009|8003|8009.4|8003.4|8009|8003|0
1654251960000|2022-06-03 10:26:00|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|8009.4|8003.4|0
1654251970000|2022-06-03 10:26:10|8009.2|8003.2|8007.9|8001.9|8009.2|8003.2|8007.9|8001.9|0
1654251980000|2022-06-03 10:26:20|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|8007.4|8001.4|0
1654251990000|2022-06-03 10:26:30|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|8007.7|8001.7|0
1654252000000|2022-06-03 10:26:40|8007.5|8001.5|8006.9|8000.9|8007.5|8001.5|8006.9|8000.9|0
1654252020000|2022-06-03 10:27:00|8007.3|8001.3|8007.9|8001.9|8008.7|8002.7|8007.3|8001.3|1
1654252030000|2022-06-03 10:27:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|0
1654252040000|2022-06-03 10:27:20|8008.2|8002.2|8007.8|8001.8|8008.2|8002.2|8007.8|8001.8|0
1654252050000|2022-06-03 10:27:30|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1654252070000|2022-06-03 10:27:50|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1654252080000|2022-06-03 10:28:00|8006.3|8000.3|8005.8|7999.8|8006.3|8000.3|8005.5|7999.5|0
1654252090000|2022-06-03 10:28:10|8005.7|7999.7|8007.3|8001.3|8007.3|8001.3|8005.7|7999.7|1
1654252110000|2022-06-03 10:28:30|8006.8|8000.8|8004.8|7998.8|8006.8|8000.8|8004.8|7998.8|1
1654252140000|2022-06-03 10:29:00|8004.7|7998.7|8004.3|7998.3|8004.7|7998.7|8004.3|7998.3|0
1654252150000|2022-06-03 10:29:10|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|0
1654252160000|2022-06-03 10:29:20|8005|7999|8005.3|7999.3|8005.5|7999.5|8005|7999|0
1654252180000|2022-06-03 10:29:40|8004.7|7998.7|8004.3|7998.3|8004.7|7998.7|8004.3|7998.3|1
1654252190000|2022-06-03 10:29:50|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1654252200000|2022-06-03 10:30:00|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|0
1654252210000|2022-06-03 10:30:10|8003.3|7997.3|8004|7998|8004.3|7998.3|8003|7997|1
1654252270000|2022-06-03 10:31:10|8004.7|7998.7|8005.3|7999.3|8005.3|7999.3|8004.7|7998.7|0
1654252300000|2022-06-03 10:31:40|8005|7999|8004.8|7998.8|8005|7999|8004.8|7998.8|0
1654252310000|2022-06-03 10:31:50|8004.3|7998.3|8004|7998|8004.5|7998.5|8003.5|7997.5|1
1654252320000|2022-06-03 10:32:00|8003.8|7997.8|8003.5|7997.5|8003.8|7997.8|8003.5|7997.5|0
1654252330000|2022-06-03 10:32:10|8003.3|7997.3|8001.3|7995.3|8003.6|7997.6|8001.3|7995.3|2
1654252340000|2022-06-03 10:32:20|8000.8|7994.8|8000.8|7994.8|8000.8|7994.8|8000.3|7994.3|10
1654252360000|2022-06-03 10:32:40|8000.6|7994.6|8002.3|7996.3|8003.3|7997.3|8000.6|7994.6|7
1654252370000|2022-06-03 10:32:50|8002|7996|8001.6|7995.6|8002|7996|8001.6|7995.6|1
1654252380000|2022-06-03 10:33:00|8000.7|7994.7|8001|7995|8001.3|7995.3|8000.7|7994.7|0
1654252390000|2022-06-03 10:33:10|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|0
1654252410000|2022-06-03 10:33:30|8001|7995|8001.3|7995.3|8001.6|7995.6|8001|7995|0
1654252430000|2022-06-03 10:33:50|8005.5|7999.5|8004.6|7998.6|8006.3|8000.3|8004.6|7998.6|1
1654252440000|2022-06-03 10:34:00|8004.3|7998.3|8004.1|7998.1|8004.3|7998.3|8003.3|7997.3|0
1654252450000|2022-06-03 10:34:10|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|8003.8|7997.8|0
1654252460000|2022-06-03 10:34:20|8003|7997|8003|7997|8003.3|7997.3|8003|7997|0
1654252470000|2022-06-03 10:34:30|8003.3|7997.3|8003.6|7997.6|8003.6|7997.6|8003|7997|0
1654252480000|2022-06-03 10:34:40|8003.1|7997.1|8002.8|7996.8|8003.1|7997.1|8002.8|7996.8|0
1654252490000|2022-06-03 10:34:50|8002.6|7996.6|8004.1|7998.1|8004.1|7998.1|8001.6|7995.6|1
1654252500000|2022-06-03 10:35:00|8004|7998|8003.6|7997.6|8004|7998|8003.6|7997.6|0
1654252540000|2022-06-03 10:35:40|8003.3|7997.3|8003.6|7997.6|8004|7998|8003.1|7997.1|1
1654252550000|2022-06-03 10:35:50|8003.5|7997.5|7994|7988|8003.5|7997.5|7993.6|7987.6|4
1654252560000|2022-06-03 10:36:00|7993.5|7987.5|7996.5|7990.5|7996.5|7990.5|7993.5|7987.5|2
1654252580000|2022-06-03 10:36:20|7996.8|7990.8|7997.3|7991.3|7997.3|7991.3|7996.8|7990.8|1
1654252590000|2022-06-03 10:36:30|7997|7991|7997|7991|7997|7991|7997|7991|0
1654252600000|2022-06-03 10:36:40|7996.9|7990.9|7996.6|7990.6|7997.6|7991.6|7996.4|7990.4|0
1654252610000|2022-06-03 10:36:50|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|1
1654252620000|2022-06-03 10:37:00|7996.3|7990.3|7995.3|7989.3|7996.3|7990.3|7995.3|7989.3|1
1654252650000|2022-06-03 10:37:30|7995.1|7989.1|7995.8|7989.8|7995.8|7989.8|7995.1|7989.1|1
1654252660000|2022-06-03 10:37:40|7995.6|7989.6|7995.3|7989.3|7995.6|7989.6|7995.3|7989.3|0
1654252670000|2022-06-03 10:37:50|7994.9|7988.9|7994.4|7988.4|7994.9|7988.9|7994.4|7988.4|0
1654252680000|2022-06-03 10:38:00|7994.6|7988.6|7994.4|7988.4|7994.6|7988.6|7994.4|7988.4|0
1654252690000|2022-06-03 10:38:10|7994.6|7988.6|7994.9|7988.9|7994.9|7988.9|7994.6|7988.6|1
1654252700000|2022-06-03 10:38:20|7995.1|7989.1|7995.8|7989.8|7995.8|7989.8|7994.9|7988.9|0
1654252710000|2022-06-03 10:38:30|7995.9|7989.9|7995.8|7989.8|7995.9|7989.9|7995.8|7989.8|0
1654252720000|2022-06-03 10:38:40|7995.1|7989.1|7994.8|7988.8|7995.1|7989.1|7994.8|7988.8|0
1654252730000|2022-06-03 10:38:50|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|3
1654252740000|2022-06-03 10:39:00|7992.9|7986.9|7993.4|7987.4|7993.4|7987.4|7992.9|7986.9|0
1654252750000|2022-06-03 10:39:10|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1654252760000|2022-06-03 10:39:20|7993.1|7987.1|7991.6|7985.6|7993.1|7987.1|7991.6|7985.6|4
1654252770000|2022-06-03 10:39:30|7991.9|7985.9|7989.8|7983.8|7992.1|7986.1|7989.8|7983.8|1
1654252780000|2022-06-03 10:39:40|7989.6|7983.6|7989.3|7983.3|7989.6|7983.6|7989.3|7983.3|0
1654252790000|2022-06-03 10:39:50|7989.8|7983.8|7989.3|7983.3|7989.8|7983.8|7989.3|7983.3|0
1654252800000|2022-06-03 10:40:00|7988.8|7982.8|7987.8|7981.8|7988.8|7982.8|7987.8|7981.8|0
1654252820000|2022-06-03 10:40:20|7989.8|7983.8|7989.8|7983.8|7990.1|7984.1|7989.8|7983.8|3
1654252830000|2022-06-03 10:40:30|7990.1|7984.1|7991.1|7985.1|7991.1|7985.1|7990.1|7984.1|0
1654252840000|2022-06-03 10:40:40|7990.4|7984.4|7990.3|7984.3|7990.4|7984.4|7990.3|7984.3|0
1654252850000|2022-06-03 10:40:50|7989.8|7983.8|7989.3|7983.3|7989.8|7983.8|7989.3|7983.3|0
1654252860000|2022-06-03 10:41:00|7989.4|7983.4|7990.3|7984.3|7990.3|7984.3|7989.4|7983.4|0
1654252890000|2022-06-03 10:41:30|7989.8|7983.8|7989.6|7983.6|7989.8|7983.8|7989.6|7983.6|0
1654252900000|2022-06-03 10:41:40|7989.2|7983.2|7990.1|7984.1|7990.1|7984.1|7989.2|7983.2|1
1654252910000|2022-06-03 10:41:50|7988.6|7982.6|7988.6|7982.6|7989.1|7983.1|7988.5|7982.5|2
1654252920000|2022-06-03 10:42:00|7988.7|7982.7|7988.6|7982.6|7989.1|7983.1|7988.2|7982.2|0
1654252930000|2022-06-03 10:42:10|7988.7|7982.7|7989.7|7983.7|7990.1|7984.1|7988.7|7982.7|1
1654252950000|2022-06-03 10:42:30|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|7989.2|7983.2|0
1654252960000|2022-06-03 10:42:40|7989.1|7983.1|7988.7|7982.7|7989.1|7983.1|7988.7|7982.7|0
1654252980000|2022-06-03 10:43:00|7988.6|7982.6|7988.6|7982.6|7988.9|7982.9|7988.2|7982.2|3
1654253000000|2022-06-03 10:43:20|7988.7|7982.7|7986.6|7980.6|7988.7|7982.7|7984.8|7978.8|5
1654253010000|2022-06-03 10:43:30|7986|7980|7987.1|7981.1|7987.1|7981.1|7986|7980|3
1654253030000|2022-06-03 10:43:50|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|2
1654253040000|2022-06-03 10:44:00|7985.6|7979.6|7985.3|7979.3|7985.8|7979.8|7984.6|7978.6|7
1654253060000|2022-06-03 10:44:20|7985|7979|7984.8|7978.8|7985|7979|7984.8|7978.8|0
1654253080000|2022-06-03 10:44:40|7985.1|7979.1|7984.8|7978.8|7985.3|7979.3|7984.8|7978.8|0
1654253100000|2022-06-03 10:45:00|7984.6|7978.6|7985.3|7979.3|7985.3|7979.3|7984.6|7978.6|1
1654253130000|2022-06-03 10:45:30|7985.1|7979.1|7984.8|7978.8|7985.1|7979.1|7984.8|7978.8|1
1654253140000|2022-06-03 10:45:40|7985|7979|7985.3|7979.3|7985.8|7979.8|7985|7979|1
1654253190000|2022-06-03 10:46:30|7984.8|7978.8|7985.5|7979.5|7985.5|7979.5|7984.8|7978.8|1
1654253200000|2022-06-03 10:46:40|7986.5|7980.5|7984|7978|7986.5|7980.5|7984|7978|22
1654253210000|2022-06-03 10:46:50|7985|7979|7985.8|7979.8|7985.8|7979.8|7985|7979|0
1654253220000|2022-06-03 10:47:00|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|7985.5|7979.5|0
1654253230000|2022-06-03 10:47:10|7985.7|7979.7|7987.2|7981.2|7987.2|7981.2|7985.7|7979.7|1
1654253240000|2022-06-03 10:47:20|7987.3|7981.3|7987.5|7981.5|7987.5|7981.5|7987.3|7981.3|2
1654253250000|2022-06-03 10:47:30|7987.2|7981.2|7986.7|7980.7|7987.2|7981.2|7986.7|7980.7|0
1654253260000|2022-06-03 10:47:40|7987|7981|7987.2|7981.2|7987.2|7981.2|7986.7|7980.7|0
1654253270000|2022-06-03 10:47:50|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|0
1654253290000|2022-06-03 10:48:10|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|0
1654253300000|2022-06-03 10:48:20|7986.8|7980.8|7987|7981|7987.5|7981.5|7986.6|7980.6|1
1654253320000|2022-06-03 10:48:40|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|7986.8|7980.8|0
1654253330000|2022-06-03 10:48:50|7987.6|7981.6|7988.1|7982.1|7988.1|7982.1|7987.6|7981.6|1
1654253340000|2022-06-03 10:49:00|7987.5|7981.5|7987|7981|7987.5|7981.5|7987|7981|0
1654253370000|2022-06-03 10:49:30|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|7987.5|7981.5|0
1654253390000|2022-06-03 10:49:50|7987|7981|7986.5|7980.5|7987|7981|7986.5|7980.5|0
1654253400000|2022-06-03 10:50:00|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|7986.3|7980.3|1
1654253410000|2022-06-03 10:50:10|7986.5|7980.5|7986.8|7980.8|7986.8|7980.8|7986.5|7980.5|4
1654253440000|2022-06-03 10:50:40|7986.6|7980.6|7986.2|7980.2|7986.8|7980.8|7986.2|7980.2|5
1654253460000|2022-06-03 10:51:00|7985.4|7979.4|7985.4|7979.4|7985.6|7979.6|7985.4|7979.4|2
1654253480000|2022-06-03 10:51:20|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|1
1654253490000|2022-06-03 10:51:30|7986.2|7980.2|7985.9|7979.9|7986.4|7980.4|7985.9|7979.9|0
1654253510000|2022-06-03 10:51:50|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|0
1654253520000|2022-06-03 10:52:00|7985.7|7979.7|7988.2|7982.2|7988.7|7982.7|7985.4|7979.4|11
1654253540000|2022-06-03 10:52:20|7988.1|7982.1|7987.8|7981.8|7989.3|7983.3|7987.8|7981.8|6
1654253550000|2022-06-03 10:52:30|7988.4|7982.4|7991.1|7985.1|7991.1|7985.1|7987.4|7981.4|13
1654253560000|2022-06-03 10:52:40|7990.7|7984.7|7992.4|7986.4|7992.4|7986.4|7990.7|7984.7|0
1654253570000|2022-06-03 10:52:50|7992.9|7986.9|7992.4|7986.4|7992.9|7986.9|7992.4|7986.4|1
1654253580000|2022-06-03 10:53:00|7992.7|7986.7|7992.4|7986.4|7992.7|7986.7|7992|7986|4
1654253590000|2022-06-03 10:53:10|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1654253610000|2022-06-03 10:53:30|7992.4|7986.4|7992.2|7986.2|7992.4|7986.4|7992.2|7986.2|0
1654253630000|2022-06-03 10:53:50|7991.4|7985.4|7991.1|7985.1|7991.4|7985.4|7991.1|7985.1|6
1654253640000|2022-06-03 10:54:00|7991.4|7985.4|7992.4|7986.4|7992.4|7986.4|7991.4|7985.4|1
1654253650000|2022-06-03 10:54:10|7993.4|7987.4|7993|7987|7993.4|7987.4|7992.9|7986.9|3
1654253660000|2022-06-03 10:54:20|7994|7988|7994.7|7988.7|7994.7|7988.7|7994|7988|0
1654253670000|2022-06-03 10:54:30|7994|7988|7993.9|7987.9|7994|7988|7993.7|7987.7|1
1654253680000|2022-06-03 10:54:40|7994.7|7988.7|7993.7|7987.7|7994.7|7988.7|7993.7|7987.7|0
1654253690000|2022-06-03 10:54:50|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|0
1654253700000|2022-06-03 10:55:00|7994.7|7988.7|7993.9|7987.9|7994.7|7988.7|7993.9|7987.9|0
1654253710000|2022-06-03 10:55:10|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|2
1654253720000|2022-06-03 10:55:20|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|0
1654253730000|2022-06-03 10:55:30|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1654253740000|2022-06-03 10:55:40|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|0
1654253750000|2022-06-03 10:55:50|7993.5|7987.5|7994.2|7988.2|7994.2|7988.2|7993.5|7987.5|1
1654253780000|2022-06-03 10:56:20|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|7994.7|7988.7|4
1654253790000|2022-06-03 10:56:30|7994.5|7988.5|7994.7|7988.7|7994.7|7988.7|7994.5|7988.5|0
1654253810000|2022-06-03 10:56:50|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|0
1654253830000|2022-06-03 10:57:10|7994|7988|7993.4|7987.4|7994|7988|7993.4|7987.4|0
1654253840000|2022-06-03 10:57:20|7996.9|7990.9|7996.9|7990.9|7996.9|7990.9|7996.9|7990.9|10
1654253850000|2022-06-03 10:57:30|7996.5|7990.5|7995.2|7989.2|7996.5|7990.5|7995.2|7989.2|0
1654253880000|2022-06-03 10:58:00|7994.7|7988.7|7994.2|7988.2|7994.7|7988.7|7993.5|7987.5|1
1654253890000|2022-06-03 10:58:10|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|7993.9|7987.9|0
1654253940000|2022-06-03 10:59:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1654253950000|2022-06-03 10:59:10|7993.5|7987.5|7993.5|7987.5|7993.8|7987.8|7993.5|7987.5|0
1654253960000|2022-06-03 10:59:20|7994.2|7988.2|7993.8|7987.8|7994.2|7988.2|7993.8|7987.8|0
1654253980000|2022-06-03 10:59:40|7994.2|7988.2|7995.5|7989.5|7996.2|7990.2|7994.2|7988.2|3
1654253990000|2022-06-03 10:59:50|7995.3|7989.3|7995.5|7989.5|7995.5|7989.5|7995.3|7989.3|0
1654254000000|2022-06-03 11:00:00|7995.8|7989.8|7994|7988|7995.8|7989.8|7994|7988|0
1654254010000|2022-06-03 11:00:10|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|0
1654254030000|2022-06-03 11:00:30|7994.7|7988.7|7993.5|7987.5|7994.7|7988.7|7993.5|7987.5|0
1654254050000|2022-06-03 11:00:50|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1654254060000|2022-06-03 11:01:00|7993.5|7987.5|7992|7986|7993.5|7987.5|7991.5|7985.5|4
1654254070000|2022-06-03 11:01:10|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|7992.2|7986.2|1
1654254080000|2022-06-03 11:01:20|7992.4|7986.4|7992.7|7986.7|7993.2|7987.2|7992|7986|1
1654254090000|2022-06-03 11:01:30|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|0
1654254100000|2022-06-03 11:01:40|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|0
1654254120000|2022-06-03 11:02:00|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|7993.2|7987.2|0
1654254130000|2022-06-03 11:02:10|7992.7|7986.7|7992.4|7986.4|7992.7|7986.7|7992.4|7986.4|0
1654254140000|2022-06-03 11:02:20|7992.2|7986.2|7991.7|7985.7|7992.2|7986.2|7991.7|7985.7|1
1654254150000|2022-06-03 11:02:30|7992|7986|7992.5|7986.5|7992.5|7986.5|7990.9|7984.9|3
1654254160000|2022-06-03 11:02:40|7992.3|7986.3|7992.5|7986.5|7992.5|7986.5|7992.3|7986.3|0
1654254180000|2022-06-03 11:03:00|7992.3|7986.3|7991.5|7985.5|7993.3|7987.3|7991.5|7985.5|1
1654254190000|2022-06-03 11:03:10|7991.8|7985.8|7991.7|7985.7|7992.7|7986.7|7991.7|7985.7|3
1654254200000|2022-06-03 11:03:20|7992.5|7986.5|7992|7986|7992.5|7986.5|7992|7986|0
1654254210000|2022-06-03 11:03:30|7991.7|7985.7|7991.5|7985.5|7991.7|7985.7|7991.5|7985.5|0
1654254230000|2022-06-03 11:03:50|7992|7986|7992|7986|7992|7986|7992|7986|0
1654254240000|2022-06-03 11:04:00|||||||||1
1654254250000|2022-06-03 11:04:10|7991.2|7985.2|7991.4|7985.4|7991.6|7985.6|7991|7985|2
1654254260000|2022-06-03 11:04:20|7992.2|7986.2|7992.8|7986.8|7992.8|7986.8|7992.2|7986.2|4
1654254270000|2022-06-03 11:04:30|7993|7987|7992.3|7986.3|7993|7987|7992|7986|0
1654254280000|2022-06-03 11:04:40|7992|7986|7992|7986|7992|7986|7992|7986|0
1654254290000|2022-06-03 11:04:50|7991.7|7985.7|7992.5|7986.5|7992.5|7986.5|7991.7|7985.7|0
1654254300000|2022-06-03 11:05:00|7992.3|7986.3|7991.8|7985.8|7992.3|7986.3|7991.2|7985.2|1
1654254310000|2022-06-03 11:05:10|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|0
1654254320000|2022-06-03 11:05:20|7992|7986|7991.6|7985.6|7992|7986|7991.6|7985.6|0
1654254330000|2022-06-03 11:05:30|7992|7986|7992|7986|7992|7986|7992|7986|0
1654254340000|2022-06-03 11:05:40|7993|7987|7993|7987|7993|7987|7992.6|7986.6|2
1654254350000|2022-06-03 11:05:50|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|0
1654254370000|2022-06-03 11:06:10|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|7992.1|7986.1|0
1654254380000|2022-06-03 11:06:20|7991.8|7985.8|7990.1|7984.1|7991.8|7985.8|7990.1|7984.1|1
1654254390000|2022-06-03 11:06:30|7990|7984|7990|7984|7990|7984|7990|7984|0
1654254410000|2022-06-03 11:06:50|7990.1|7984.1|7990.1|7984.1|7990.1|7984.1|7990.1|7984.1|1
1654254420000|2022-06-03 11:07:00|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|7989.6|7983.6|2
1654254450000|2022-06-03 11:07:30|7989.8|7983.8|7990.1|7984.1|7990.5|7984.5|7989.8|7983.8|1
1654254470000|2022-06-03 11:07:50|7990|7984|7989.6|7983.6|7990|7984|7989.6|7983.6|4
1654254480000|2022-06-03 11:08:00|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|7989.3|7983.3|0
1654254490000|2022-06-03 11:08:10|||||||||1
1654254500000|2022-06-03 11:08:20|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|1
1654254530000|2022-06-03 11:08:50|7989.6|7983.6|7989.3|7983.3|7989.6|7983.6|7989.3|7983.3|0
1654254540000|2022-06-03 11:09:00|||||||||4
1654254550000|2022-06-03 11:09:10|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|1
1654254580000|2022-06-03 11:09:40|7989.6|7983.6|7989.3|7983.3|7989.6|7983.6|7989.3|7983.3|0
1654254600000|2022-06-03 11:10:00|7989.6|7983.6|7989.8|7983.8|7989.8|7983.8|7989|7983|7
1654254610000|2022-06-03 11:10:10|||||||||1
1654254630000|2022-06-03 11:10:30|7989.6|7983.6|7988.3|7982.3|7989.6|7983.6|7988.3|7982.3|2
1654254650000|2022-06-03 11:10:50|7987.1|7981.1|7986.1|7980.1|7987.1|7981.1|7986.1|7980.1|0
1654254660000|2022-06-03 11:11:00|7985.9|7979.9|7983.6|7977.6|7985.9|7979.9|7983.6|7977.6|2
1654254670000|2022-06-03 11:11:10|||||||||3
1654254680000|2022-06-03 11:11:20|7985|7979|7985|7979|7985|7979|7985|7979|1
1654254690000|2022-06-03 11:11:30|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|7985.6|7979.6|0
1654254710000|2022-06-03 11:11:50|7985.4|7979.4|7985.1|7979.1|7985.4|7979.4|7985.1|7979.1|0
1654254720000|2022-06-03 11:12:00|7984.6|7978.6|7986.1|7980.1|7986.1|7980.1|7984.1|7978.1|2
1654254780000|2022-06-03 11:13:00|7985|7979|7985.8|7979.8|7985.8|7979.8|7984.3|7978.3|3
1654254810000|2022-06-03 11:13:30|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|7986.6|7980.6|1
1654254840000|2022-06-03 11:14:00|7985.6|7979.6|7984.6|7978.6|7986.1|7980.1|7983.6|7977.6|4
1654254850000|2022-06-03 11:14:10|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|0
1654254870000|2022-06-03 11:14:30|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|7984.1|7978.1|0
1654254880000|2022-06-03 11:14:40|7984.4|7978.4|7983.6|7977.6|7984.4|7978.4|7983.6|7977.6|2
1654254890000|2022-06-03 11:14:50|7984|7978|7984.6|7978.6|7984.6|7978.6|7984|7978|2
1654254900000|2022-06-03 11:15:00|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|4
1654254910000|2022-06-03 11:15:10|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|3
1654254920000|2022-06-03 11:15:20|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|1
1654254940000|2022-06-03 11:15:40|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|7983.6|7977.6|0
1654254950000|2022-06-03 11:15:50|||||||||1
1654254980000|2022-06-03 11:16:20|||||||||1
1654254990000|2022-06-03 11:16:30|||||||||1
1654255000000|2022-06-03 11:16:40|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|7983.2|7977.2|13
1654255010000|2022-06-03 11:16:50|7984|7978|7984.2|7978.2|7984.2|7978.2|7984|7978|0
1654255020000|2022-06-03 11:17:00|7984.7|7978.7|7985|7979|7985|7979|7984.7|7978.7|2
1654255030000|2022-06-03 11:17:10|7985.7|7979.7|7985.3|7979.3|7986|7980|7985.3|7979.3|0
1654255040000|2022-06-03 11:17:20|7984.8|7978.8|7990.6|7984.6|7990.6|7984.6|7984.8|7978.8|6
1654255050000|2022-06-03 11:17:30|7990.9|7984.9|7991.9|7985.9|7992.5|7986.5|7990.9|7984.9|3
1654255060000|2022-06-03 11:17:40|7991.3|7985.3|7992.8|7986.8|7992.8|7986.8|7991.3|7985.3|3
1654255080000|2022-06-03 11:18:00|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|1
1654255090000|2022-06-03 11:18:10|7992|7986|7992|7986|7992|7986|7992|7986|0
1654255100000|2022-06-03 11:18:20|7988.7|7982.7|7989.6|7983.6|7989.6|7983.6|7988.7|7982.7|2
1654255130000|2022-06-03 11:18:50|7989.3|7983.3|7988.5|7982.5|7989.3|7983.3|7988.5|7982.5|1
1654255140000|2022-06-03 11:19:00|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|0
1654255150000|2022-06-03 11:19:10|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|7989.8|7983.8|1
1654255160000|2022-06-03 11:19:20|7989.5|7983.5|7990.3|7984.3|7990.3|7984.3|7989.5|7983.5|2
1654255170000|2022-06-03 11:19:30|7990.6|7984.6|7991.1|7985.1|7991.1|7985.1|7990.6|7984.6|0
1654255210000|2022-06-03 11:20:10|7990.5|7984.5|7992.1|7986.1|7992.1|7986.1|7990.5|7984.5|3
1654255220000|2022-06-03 11:20:20|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|7992.6|7986.6|0
1654255230000|2022-06-03 11:20:30|7992.8|7986.8|7993.1|7987.1|7993.1|7987.1|7992.8|7986.8|1
1654255260000|2022-06-03 11:21:00|7992.9|7986.9|7995.6|7989.6|7995.6|7989.6|7992.9|7986.9|4
1654255280000|2022-06-03 11:21:20|7995.8|7989.8|7996.1|7990.1|7996.1|7990.1|7995.8|7989.8|0
1654255290000|2022-06-03 11:21:30|7996.3|7990.3|7997.6|7991.6|7997.6|7991.6|7996.3|7990.3|2
1654255300000|2022-06-03 11:21:40|7998.1|7992.1|7997.6|7991.6|7998.1|7992.1|7997.6|7991.6|0
1654255320000|2022-06-03 11:22:00|7998|7992|7997.1|7991.1|7998|7992|7997.1|7991.1|1
1654255330000|2022-06-03 11:22:10|7996.9|7990.9|7996.6|7990.6|7996.9|7990.9|7996.6|7990.6|0
1654255340000|2022-06-03 11:22:20|7996.2|7990.2|7994.6|7988.6|7996.2|7990.2|7994.6|7988.6|1
1654255350000|2022-06-03 11:22:30|7994.1|7988.1|7993.1|7987.1|7994.1|7988.1|7993.1|7987.1|1
1654255360000|2022-06-03 11:22:40|7992.9|7986.9|7995.6|7989.6|7995.6|7989.6|7992.9|7986.9|2
1654255380000|2022-06-03 11:23:00|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|7995.8|7989.8|0
1654255390000|2022-06-03 11:23:10|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|0
1654255400000|2022-06-03 11:23:20|7996.3|7990.3|7997.8|7991.8|7997.8|7991.8|7996.3|7990.3|1
1654255430000|2022-06-03 11:23:50|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|7997.6|7991.6|0
1654255440000|2022-06-03 11:24:00|7996.6|7990.6|7996.1|7990.1|7996.6|7990.6|7996.1|7990.1|2
1654255460000|2022-06-03 11:24:20|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|7994.4|7988.4|1
1654255470000|2022-06-03 11:24:30|7994.1|7988.1|7994.1|7988.1|7994.6|7988.6|7994.1|7988.1|1
1654255480000|2022-06-03 11:24:40|7993.9|7987.9|7993.1|7987.1|7993.9|7987.9|7993.1|7987.1|0
1654255510000|2022-06-03 11:25:10|7993.4|7987.4|7994.6|7988.6|7994.6|7988.6|7993.4|7987.4|3
1654255520000|2022-06-03 11:25:20|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7993.8|7987.8|0
1654255530000|2022-06-03 11:25:30|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|7993.6|7987.6|1
1654255540000|2022-06-03 11:25:40|7993.9|7987.9|7995.1|7989.1|7995.1|7989.1|7993.9|7987.9|1
1654255560000|2022-06-03 11:26:00|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|0
1654255570000|2022-06-03 11:26:10|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|0
1654255580000|2022-06-03 11:26:20|7994|7988|7994.1|7988.1|7994.3|7988.3|7994|7988|1
1654255590000|2022-06-03 11:26:30|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|0
1654255600000|2022-06-03 11:26:40|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|7994.1|7988.1|0
1654255610000|2022-06-03 11:26:50|7994.3|7988.3|7994.3|7988.3|7994.6|7988.6|7994.1|7988.1|1
1654255640000|2022-06-03 11:27:20|7994|7988|7994.1|7988.1|7994.1|7988.1|7993.8|7987.8|1
1654255650000|2022-06-03 11:27:30|7993.8|7987.8|7994|7988|7994|7988|7993.5|7987.5|5
1654255670000|2022-06-03 11:27:50|7993.8|7987.8|7993.5|7987.5|7993.8|7987.8|7993.5|7987.5|0
1654255680000|2022-06-03 11:28:00|7993.2|7987.2|7993.2|7987.2|7993.3|7987.3|7993|7987|3
1654255690000|2022-06-03 11:28:10|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|1
1654255700000|2022-06-03 11:28:20|7993|7987|7993.5|7987.5|7993.5|7987.5|7992.7|7986.7|3
1654255710000|2022-06-03 11:28:30|7993.2|7987.2|7993.2|7987.2|7994.7|7988.7|7992.9|7986.9|3
1654255730000|2022-06-03 11:28:50|7993.4|7987.4|7993.7|7987.7|7993.7|7987.7|7993.4|7987.4|0
1654255740000|2022-06-03 11:29:00|7993.4|7987.4|7993.2|7987.2|7993.7|7987.7|7993.2|7987.2|1
1654255750000|2022-06-03 11:29:10|7993.8|7987.8|7993.5|7987.5|7993.8|7987.8|7993.5|7987.5|0
1654255760000|2022-06-03 11:29:20|7993.2|7987.2|7993.2|7987.2|7993.5|7987.5|7993.2|7987.2|0
1654255770000|2022-06-03 11:29:30|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|0
1654255780000|2022-06-03 11:29:40|7993.8|7987.8|7995.7|7989.7|7995.7|7989.7|7993.8|7987.8|3
1654255790000|2022-06-03 11:29:50|7996.3|7990.3|7995|7989|7996.3|7990.3|7995|7989|0
1654255800000|2022-06-03 11:30:00|7994.7|7988.7|7997|7991|7997.3|7991.3|7994.7|7988.7|1
1654255810000|2022-06-03 11:30:10|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1654255820000|2022-06-03 11:30:20|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|7996.3|7990.3|0
1654255840000|2022-06-03 11:30:40|8000|7994|7998.5|7992.5|8000|7994|7998.5|7992.5|34
1654255860000|2022-06-03 11:31:00|7998.3|7992.3|8002.2|7996.2|8002.2|7996.2|7998.2|7992.2|9
1654255870000|2022-06-03 11:31:10|8002|7996|8004.8|7998.8|8004.8|7998.8|8002|7996|6
1654255890000|2022-06-03 11:31:30|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|8005.2|7999.2|0
1654255900000|2022-06-03 11:31:40|8004.8|7998.8|8001.8|7995.8|8004.8|7998.8|8001.5|7995.5|0
1654255910000|2022-06-03 11:31:50|8002|7996|7999.5|7993.5|8003.2|7997.2|7999.5|7993.5|3
1654255920000|2022-06-03 11:32:00|7999|7993|7997.2|7991.2|7999|7993|7997.2|7991.2|5
1654255930000|2022-06-03 11:32:10|7997.8|7991.8|7999|7993|8000.6|7994.6|7997.8|7991.8|6
1654255940000|2022-06-03 11:32:20|7998.1|7992.1|8000.3|7994.3|8001.2|7995.2|7998.1|7992.1|1
1654255950000|2022-06-03 11:32:30|7999|7993|7999.2|7993.2|7999.2|7993.2|7998.3|7992.3|2
1654255960000|2022-06-03 11:32:40|7998.7|7992.7|7997.2|7991.2|7998.7|7992.7|7997.2|7991.2|1
1654255970000|2022-06-03 11:32:50|7997.8|7991.8|7997.3|7991.3|7997.8|7991.8|7997.3|7991.3|2
1654255980000|2022-06-03 11:33:00|7997.5|7991.5|7997.2|7991.2|7997.5|7991.5|7997.2|7991.2|0
1654255990000|2022-06-03 11:33:10|7996|7990|7996|7990|7996|7990|7995.5|7989.5|0
1654256000000|2022-06-03 11:33:20|7996.7|7990.7|7998|7992|7998|7992|7996.7|7990.7|2
1654256010000|2022-06-03 11:33:30|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1654256020000|2022-06-03 11:33:40|7998.8|7992.8|8003.9|7997.9|8003.9|7997.9|7998.8|7992.8|9
1654256030000|2022-06-03 11:33:50|8004.2|7998.2|8002.5|7996.5|8004.2|7998.2|8002.5|7996.5|2
1654256040000|2022-06-03 11:34:00|8002.2|7996.2|8001.3|7995.3|8002.2|7996.2|8000.5|7994.5|3
1654256050000|2022-06-03 11:34:10|8001.2|7995.2|8002.8|7996.8|8003|7997|7999.8|7993.8|3
1654256060000|2022-06-03 11:34:20|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|8002.5|7996.5|0
1654256080000|2022-06-03 11:34:40|8002.8|7996.8|8003.2|7997.2|8003.2|7997.2|8002.5|7996.5|2
1654256090000|2022-06-03 11:34:50|8004.2|7998.2|8004.8|7998.8|8004.8|7998.8|8004.2|7998.2|0
1654256100000|2022-06-03 11:35:00|8004.5|7998.5|8004.8|7998.8|8004.8|7998.8|8003.7|7997.7|0
1654256110000|2022-06-03 11:35:10|8004.2|7998.2|8004.8|7998.8|8004.8|7998.8|8004.2|7998.2|1
1654256120000|2022-06-03 11:35:20|8005.1|7999.1|8004.6|7998.6|8005.1|7999.1|8004.6|7998.6|0
1654256130000|2022-06-03 11:35:30|8005|7999|8007.8|8001.8|8007.8|8001.8|8005|7999|5
1654256140000|2022-06-03 11:35:40|8008|8002|8008.7|8002.7|8008.9|8002.9|8008|8002|1
1654256150000|2022-06-03 11:35:50|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|8008.9|8002.9|2
1654256160000|2022-06-03 11:36:00|8008.5|8002.5|8007.2|8001.2|8008.5|8002.5|8007.1|8001.1|4
1654256170000|2022-06-03 11:36:10|8007.4|8001.4|8009.2|8003.2|8009.2|8003.2|8007.4|8001.4|2
1654256190000|2022-06-03 11:36:30|8014|8008|8015.1|8009.1|8015.4|8009.4|8014|8008|6
1654256200000|2022-06-03 11:36:40|8015.3|8009.3|8016.4|8010.4|8016.4|8010.4|8015.1|8009.1|0
1654256210000|2022-06-03 11:36:50|8016.6|8010.6|8017.8|8011.8|8018.3|8012.3|8016.6|8010.6|2
1654256220000|2022-06-03 11:37:00|8017.6|8011.6|8014.7|8008.7|8017.6|8011.6|8014.7|8008.7|2
1654256230000|2022-06-03 11:37:10|8014.4|8008.4|8014.7|8008.7|8014.7|8008.7|8013.7|8007.7|0
1654256240000|2022-06-03 11:37:20|8014.5|8008.5|8012.7|8006.7|8014.5|8008.5|8012.7|8006.7|1
1654256250000|2022-06-03 11:37:30|8012.1|8006.1|8011.2|8005.2|8013.2|8007.2|8011.2|8005.2|0
1654256260000|2022-06-03 11:37:40|8011|8005|8011.9|8005.9|8012.2|8006.2|8010.2|8004.2|5
1654256270000|2022-06-03 11:37:50|8011.7|8005.7|8009.2|8003.2|8011.7|8005.7|8009.2|8003.2|1
1654256280000|2022-06-03 11:38:00|8009|8003|8009.1|8003.1|8009.3|8003.3|8008.1|8002.1|6
1654256290000|2022-06-03 11:38:10|8008.8|8002.8|8008.5|8002.5|8008.8|8002.8|8008.5|8002.5|10
1654256300000|2022-06-03 11:38:20|8008.2|8002.2|8010.3|8004.3|8010.3|8004.3|8008.2|8002.2|13
1654256310000|2022-06-03 11:38:30|8011.5|8005.5|8014.4|8008.4|8014.4|8008.4|8011.5|8005.5|3
1654256320000|2022-06-03 11:38:40|8014.1|8008.1|8019|8013|8019|8013|8013.1|8007.1|15
1654256330000|2022-06-03 11:38:50|8022.4|8016.4|8024.4|8018.4|8025.4|8019.4|8021.5|8015.5|12
1654256340000|2022-06-03 11:39:00|8024.2|8018.2|8024.4|8018.4|8025.5|8019.5|8023.2|8017.2|26
1654256350000|2022-06-03 11:39:10|8023.2|8017.2|8023.5|8017.5|8024.2|8018.2|8022.9|8016.9|2
1654256360000|2022-06-03 11:39:20|8022.4|8016.4|8022.4|8016.4|8023.2|8017.2|8022.4|8016.4|2
1654256370000|2022-06-03 11:39:30|8022.7|8016.7|8021.5|8015.5|8023|8017|8019.9|8013.9|2
1654256380000|2022-06-03 11:39:40|8021.2|8015.2|8020.2|8014.2|8021.2|8015.2|8019.9|8013.9|3
1654256390000|2022-06-03 11:39:50|8020.7|8014.7|8020.5|8014.5|8020.7|8014.7|8020.5|8014.5|2
1654256400000|2022-06-03 11:40:00|8020.2|8014.2|8021.5|8015.5|8021.5|8015.5|8017|8011|4
1654256410000|2022-06-03 11:40:10|8021.9|8015.9|8021.7|8015.7|8021.9|8015.9|8021.7|8015.7|0
1654256420000|2022-06-03 11:40:20|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1654256430000|2022-06-03 11:40:30|8019.7|8013.7|8019.5|8013.5|8020|8014|8019.5|8013.5|5
1654256440000|2022-06-03 11:40:40|8019.3|8013.3|8019|8013|8019.3|8013.3|8019|8013|0
1654256450000|2022-06-03 11:40:50|8019.2|8013.2|8019.5|8013.5|8019.5|8013.5|8019.2|8013.2|0
1654256460000|2022-06-03 11:41:00|8018.7|8012.7|8017.2|8011.2|8018.7|8012.7|8016|8010|2
1654256470000|2022-06-03 11:41:10|8016.8|8010.8|8016|8010|8017|8011|8016|8010|2
1654256480000|2022-06-03 11:41:20|8016.3|8010.3|8016|8010|8016.3|8010.3|8016|8010|0
1654256490000|2022-06-03 11:41:30|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1654256500000|2022-06-03 11:41:40|8016.2|8010.2|8016|8010|8016.2|8010.2|8015.3|8009.3|1
1654256510000|2022-06-03 11:41:50|8015.5|8009.5|8016.5|8010.5|8017|8011|8015.5|8009.5|1
1654256520000|2022-06-03 11:42:00|8014.7|8008.7|8014.5|8008.5|8014.7|8008.7|8014|8008|3
1654256560000|2022-06-03 11:42:40|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|0
1654256570000|2022-06-03 11:42:50|8014.3|8008.3|8012|8006|8014.3|8008.3|8012|8006|1
1654256580000|2022-06-03 11:43:00|8012.2|8006.2|8009.6|8003.6|8012.2|8006.2|8009.6|8003.6|5
1654256590000|2022-06-03 11:43:10|8012|8006|8011|8005|8013.5|8007.5|8011|8005|13
1654256600000|2022-06-03 11:43:20|8011.6|8005.6|8012.3|8006.3|8012.3|8006.3|8011.2|8005.2|1
1654256610000|2022-06-03 11:43:30|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.3|8006.3|1
1654256620000|2022-06-03 11:43:40|8013.1|8007.1|8011.1|8005.1|8013.1|8007.1|8011.1|8005.1|0
1654256630000|2022-06-03 11:43:50|8010.9|8004.9|8012.3|8006.3|8012.3|8006.3|8010.9|8004.9|1
1654256640000|2022-06-03 11:44:00|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1654256650000|2022-06-03 11:44:10|8011.5|8005.5|8012.2|8006.2|8012.2|8006.2|8011.5|8005.5|2
1654256660000|2022-06-03 11:44:20|8011.2|8005.2|8011.8|8005.8|8011.8|8005.8|8011.2|8005.2|0
1654256670000|2022-06-03 11:44:30|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654256680000|2022-06-03 11:44:40|8011.5|8005.5|8010|8004|8011.6|8005.6|8009.6|8003.6|3
1654256690000|2022-06-03 11:44:50|8010.5|8004.5|8009.5|8003.5|8010.8|8004.8|8009.5|8003.5|1
1654256700000|2022-06-03 11:45:00|8009.3|8003.3|8005.6|7999.6|8009.3|8003.3|8005.3|7999.3|2
1654256710000|2022-06-03 11:45:10|8005.2|7999.2|8005.6|7999.6|8005.6|7999.6|8005.2|7999.2|2
1654256720000|2022-06-03 11:45:20|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|8005.8|7999.8|0
1654256730000|2022-06-03 11:45:30|8005.6|7999.6|8005|7999|8005.6|7999.6|8004.6|7998.6|0
1654256740000|2022-06-03 11:45:40|8004.1|7998.1|8004.3|7998.3|8005.2|7999.2|8004.1|7998.1|1
1654256750000|2022-06-03 11:45:50|8004.5|7998.5|8001.8|7995.8|8004.5|7998.5|8001.6|7995.6|1
1654256760000|2022-06-03 11:46:00|8001.6|7995.6|8001.8|7995.8|8003.2|7997.2|8001.6|7995.6|1
1654256790000|2022-06-03 11:46:30|8001.6|7995.6|8001.8|7995.8|8001.8|7995.8|8001.2|7995.2|1
1654256800000|2022-06-03 11:46:40|8001.6|7995.6|8001.1|7995.1|8001.6|7995.6|8000.8|7994.8|1
1654256810000|2022-06-03 11:46:50|8000.8|7994.8|8001|7995|8001.2|7995.2|7999.9|7993.9|1
1654256820000|2022-06-03 11:47:00|8000.8|7994.8|7999.3|7993.3|8000.8|7994.8|7999.3|7993.3|0
1654256830000|2022-06-03 11:47:10|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1654256860000|2022-06-03 11:47:40|7998.6|7992.6|7998.8|7992.8|7998.8|7992.8|7998.6|7992.6|0
1654256870000|2022-06-03 11:47:50|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|3
1654256880000|2022-06-03 11:48:00|7998.3|7992.3|8000.6|7994.6|8002.3|7996.3|7998.1|7992.1|3
1654256890000|2022-06-03 11:48:10|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|8000.1|7994.1|0
1654256900000|2022-06-03 11:48:20|7999.8|7993.8|7999.8|7993.8|8000.1|7994.1|7999.8|7993.8|0
1654256910000|2022-06-03 11:48:30|8000.3|7994.3|8000.3|7994.3|8000.3|7994.3|8000|7994|0
1654256940000|2022-06-03 11:49:00|8000.1|7994.1|7999.8|7993.8|8000.1|7994.1|7999.8|7993.8|0
1654256950000|2022-06-03 11:49:10|8001.1|7995.1|8001.8|7995.8|8001.8|7995.8|8001.1|7995.1|2
1654256980000|2022-06-03 11:49:40|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|1
1654256990000|2022-06-03 11:49:50|8003.5|7997.5|8004.8|7998.8|8004.8|7998.8|8003.5|7997.5|0
1654257000000|2022-06-03 11:50:00|8002.8|7996.8|8004.6|7998.6|8004.6|7998.6|8002.6|7996.6|2
1654257010000|2022-06-03 11:50:10|8005|7999|8005|7999|8005|7999|8005|7999|0
1654257020000|2022-06-03 11:50:20|8005.1|7999.1|8005.5|7999.5|8005.5|7999.5|8005.1|7999.1|0
1654257030000|2022-06-03 11:50:30|8005.6|7999.6|8004.8|7998.8|8006.1|8000.1|8004.6|7998.6|0
1654257040000|2022-06-03 11:50:40|8004.3|7998.3|8003.3|7997.3|8004.3|7998.3|8003.3|7997.3|0
1654257050000|2022-06-03 11:50:50|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|1
1654257060000|2022-06-03 11:51:00|8004|7998|8005|7999|8005|7999|8004|7998|0
1654257070000|2022-06-03 11:51:10|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.5|7998.5|0
1654257080000|2022-06-03 11:51:20|8004.3|7998.3|8004.8|7998.8|8004.8|7998.8|8004.3|7998.3|0
1654257090000|2022-06-03 11:51:30|8004.5|7998.5|8004.6|7998.6|8004.8|7998.8|8004.3|7998.3|0
1654257100000|2022-06-03 11:51:40|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|1
1654257110000|2022-06-03 11:51:50|8003.3|7997.3|8000.6|7994.6|8003.3|7997.3|8000.6|7994.6|0
1654257140000|2022-06-03 11:52:20|8000|7994|7999.3|7993.3|8000|7994|7999.3|7993.3|0
1654257160000|2022-06-03 11:52:40|7998.6|7992.6|7998.1|7992.1|7998.6|7992.6|7998.1|7992.1|0
1654257170000|2022-06-03 11:52:50|7997.1|7991.1|7997.6|7991.6|7997.6|7991.6|7997.1|7991.1|1
1654257180000|2022-06-03 11:53:00|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|7997.1|7991.1|0
1654257190000|2022-06-03 11:53:10|7996.6|7990.6|7999.3|7993.3|7999.3|7993.3|7994.3|7988.3|6
1654257200000|2022-06-03 11:53:20|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|0
1654257210000|2022-06-03 11:53:30|7999.3|7993.3|7999.1|7993.1|7999.3|7993.3|7998.5|7992.5|1
1654257220000|2022-06-03 11:53:40|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1654257230000|2022-06-03 11:53:50|7998.9|7992.9|7999.3|7993.3|7999.3|7993.3|7998.9|7992.9|1
1654257240000|2022-06-03 11:54:00|||||||||1
1654257250000|2022-06-03 11:54:10|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|7998.8|7992.8|0
1654257260000|2022-06-03 11:54:20|7998.6|7992.6|7998.8|7992.8|7998.8|7992.8|7998.6|7992.6|3
1654257340000|2022-06-03 11:55:40|7998.6|7992.6|7998.8|7992.8|7998.8|7992.8|7998.6|7992.6|3
1654257350000|2022-06-03 11:55:50|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|7998.9|7992.9|0
1654257360000|2022-06-03 11:56:00|7999.3|7993.3|8000.1|7994.1|8000.3|7994.3|7999.3|7993.3|1
1654257370000|2022-06-03 11:56:10|7999.8|7993.8|7999.8|7993.8|8000.1|7994.1|7999.8|7993.8|2
1654257400000|2022-06-03 11:56:40|7999.6|7993.6|7999.3|7993.3|7999.6|7993.6|7999.3|7993.3|1
1654257410000|2022-06-03 11:56:50|7998.8|7992.8|7999.3|7993.3|7999.3|7993.3|7998.8|7992.8|3
1654257420000|2022-06-03 11:57:00|7998.8|7992.8|7999.1|7993.1|7999.6|7993.6|7998.8|7992.8|4
1654257430000|2022-06-03 11:57:10|7998.9|7992.9|7998.5|7992.5|7999.1|7993.1|7998.1|7992.1|7
1654257440000|2022-06-03 11:57:20|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1654257450000|2022-06-03 11:57:30|7999.6|7993.6|7999.9|7993.9|8000.1|7994.1|7999.6|7993.6|2
1654257460000|2022-06-03 11:57:40|8000.2|7994.2|7998.7|7992.7|8000.2|7994.2|7998.7|7992.7|12
1654257470000|2022-06-03 11:57:50|7999.4|7993.4|7999.6|7993.6|7999.6|7993.6|7999.4|7993.4|0
1654257480000|2022-06-03 11:58:00|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|0
1654257490000|2022-06-03 11:58:10|7998.9|7992.9|7998.7|7992.7|7998.9|7992.9|7998.4|7992.4|2
1654257500000|2022-06-03 11:58:20|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|0
1654257510000|2022-06-03 11:58:30|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|7999.2|7993.2|1
1654257520000|2022-06-03 11:58:40|7998.7|7992.7|8001.5|7995.5|8001.5|7995.5|7998.7|7992.7|4
1654257530000|2022-06-03 11:58:50|8001.8|7995.8|8002|7996|8002|7996|8001.8|7995.8|0
1654257540000|2022-06-03 11:59:00|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|8001.8|7995.8|0
1654257550000|2022-06-03 11:59:10|8002.1|7996.1|8002.1|7996.1|8002.3|7996.3|8002.1|7996.1|0
1654257570000|2022-06-03 11:59:30|8001.8|7995.8|8001.8|7995.8|8002|7996|8001.8|7995.8|0
1654257580000|2022-06-03 11:59:40|8001.3|7995.3|8001|7995|8001.3|7995.3|8000.7|7994.7|1
1654257590000|2022-06-03 11:59:50|8001.5|7995.5|8000.1|7994.1|8001.5|7995.5|7998.9|7992.9|5
1654257600000|2022-06-03 12:00:00|8000.4|7994.4|8001.2|7995.2|8001.2|7995.2|7999.9|7993.9|1
1654257610000|2022-06-03 12:00:10|8001.4|7995.4|8001.7|7995.7|8001.7|7995.7|8001.4|7995.4|0
1654257620000|2022-06-03 12:00:20|8001.4|7995.4|8004.2|7998.2|8004.2|7998.2|8001.4|7995.4|3
1654257630000|2022-06-03 12:00:30|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|8003.9|7997.9|1
1654257650000|2022-06-03 12:00:50|8003.2|7997.2|8003.4|7997.4|8003.4|7997.4|8003.2|7997.2|0
1654257660000|2022-06-03 12:01:00|8003.2|7997.2|8000.7|7994.7|8003.2|7997.2|8000.2|7994.2|6
1654257670000|2022-06-03 12:01:10|8001.1|7995.1|8002.7|7996.7|8002.7|7996.7|8001.1|7995.1|3
1654257680000|2022-06-03 12:01:20|8003.3|7997.3|8003.9|7997.9|8005.2|7999.2|8002.4|7996.4|10
1654257690000|2022-06-03 12:01:30|8003.3|7997.3|8004.2|7998.2|8005.6|7999.6|8002.6|7996.6|2
1654257700000|2022-06-03 12:01:40|8004.8|7998.8|8003.7|7997.7|8004.8|7998.8|8003.7|7997.7|1
1654257710000|2022-06-03 12:01:50|8004.3|7998.3|8005.9|7999.9|8005.9|7999.9|8004.3|7998.3|97
1654257720000|2022-06-03 12:02:00|8006.1|8000.1|8010.1|8004.1|8010.4|8004.4|8005.9|7999.9|5
1654257730000|2022-06-03 12:02:10|8010.3|8004.3|8010.8|8004.8|8010.8|8004.8|8010.3|8004.3|0
1654257740000|2022-06-03 12:02:20|8011.6|8005.6|8010.6|8004.6|8011.7|8005.7|8010.4|8004.4|1
1654257750000|2022-06-03 12:02:30|8010.1|8004.1|8013.1|8007.1|8014.1|8008.1|8010.1|8004.1|1
1654257760000|2022-06-03 12:02:40|8012.8|8006.8|8013.1|8007.1|8013.1|8007.1|8012.8|8006.8|1
1654257770000|2022-06-03 12:02:50|8012.6|8006.6|8012.1|8006.1|8012.6|8006.6|8012.1|8006.1|1
1654257780000|2022-06-03 12:03:00|8012.8|8006.8|8013.9|8007.9|8015.3|8009.3|8012.8|8006.8|3
1654257790000|2022-06-03 12:03:10|8013.6|8007.6|8008.7|8002.7|8013.6|8007.6|8008.7|8002.7|4
1654257800000|2022-06-03 12:03:20|8008.5|8002.5|8008|8002|8008.5|8002.5|8008|8002|1
1654257810000|2022-06-03 12:03:30|8008.6|8002.6|8008.2|8002.2|8008.6|8002.6|8008.2|8002.2|1
1654257820000|2022-06-03 12:03:40|8008.7|8002.7|8008.7|8002.7|8009|8003|8008.7|8002.7|0
1654257830000|2022-06-03 12:03:50|8009|8003|8009.5|8003.5|8009.5|8003.5|8008.7|8002.7|2
1654257840000|2022-06-03 12:04:00|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|8008.7|8002.7|1
1654257850000|2022-06-03 12:04:10|8008.5|8002.5|8008.5|8002.5|8009.1|8003.1|8008.5|8002.5|1
1654257860000|2022-06-03 12:04:20|8008|8002|8008.2|8002.2|8008.2|8002.2|8008|8002|2
1654257870000|2022-06-03 12:04:30|8009.7|8003.7|8009.6|8003.6|8009.7|8003.7|8009.6|8003.6|0
1654257880000|2022-06-03 12:04:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|3
1654257890000|2022-06-03 12:04:50|8008.4|8002.4|8011.1|8005.1|8011.1|8005.1|8008.4|8002.4|11
1654257900000|2022-06-03 12:05:00|8010.9|8004.9|8007.6|8001.6|8010.9|8004.9|8007.2|8001.2|39
1654257910000|2022-06-03 12:05:10|8007.2|8001.2|8007.1|8001.1|8007.2|8001.2|8007.1|8001.1|3
1654257920000|2022-06-03 12:05:20|8006.7|8000.7|8006.5|8000.5|8006.9|8000.9|8006.5|8000.5|2
1654257930000|2022-06-03 12:05:30|8006.3|8000.3|8007.6|8001.6|8007.6|8001.6|8006.3|8000.3|9
1654257940000|2022-06-03 12:05:40|||||||||1
1654257950000|2022-06-03 12:05:50|8008.4|8002.4|8008.2|8002.2|8008.4|8002.4|8008.2|8002.2|0
1654257960000|2022-06-03 12:06:00|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|2
1654257970000|2022-06-03 12:06:10|8008.9|8002.9|8008.6|8002.6|8008.9|8002.9|8008.6|8002.6|0
1654257980000|2022-06-03 12:06:20|8009.1|8003.1|8008.9|8002.9|8009.1|8003.1|8008.9|8002.9|1
1654257990000|2022-06-03 12:06:30|8009.4|8003.4|8009.1|8003.1|8009.4|8003.4|8009.1|8003.1|0
1654258000000|2022-06-03 12:06:40|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|1
1654258020000|2022-06-03 12:07:00|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1654258040000|2022-06-03 12:07:20|||||||||1
1654258050000|2022-06-03 12:07:30|8008.9|8002.9|8008.9|8002.9|8009.1|8003.1|8008.9|8002.9|5
1654258060000|2022-06-03 12:07:40|8008.6|8002.6|8009.9|8003.9|8010.1|8004.1|8008.6|8002.6|1
1654258070000|2022-06-03 12:07:50|8008.7|8002.7|8008.4|8002.4|8008.7|8002.7|8008.4|8002.4|0
1654258080000|2022-06-03 12:08:00|8008.6|8002.6|8008.2|8002.2|8008.6|8002.6|8008.2|8002.2|0
1654258100000|2022-06-03 12:08:20|8009.6|8003.6|8008.7|8002.7|8009.6|8003.6|8008.7|8002.7|2
1654258110000|2022-06-03 12:08:30|8008.9|8002.9|8010.3|8004.3|8010.3|8004.3|8008.9|8002.9|4
1654258140000|2022-06-03 12:09:00|8010.1|8004.1|8009.8|8003.8|8010.1|8004.1|8009.8|8003.8|2
1654258170000|2022-06-03 12:09:30|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|2
1654258190000|2022-06-03 12:09:50|8010|8004|8010|8004|8010|8004|8010|8004|2
1654258200000|2022-06-03 12:10:00|8010.2|8004.2|8010.7|8004.7|8010.7|8004.7|8010.2|8004.2|3
1654258210000|2022-06-03 12:10:10|8010.2|8004.2|8010.7|8004.7|8010.9|8004.9|8010.2|8004.2|3
1654258220000|2022-06-03 12:10:20|8011.1|8005.1|8011.2|8005.2|8011.2|8005.2|8011.1|8005.1|13
1654258230000|2022-06-03 12:10:30|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|10
1654258250000|2022-06-03 12:10:50|8010.9|8004.9|8011.2|8005.2|8011.2|8005.2|8010.9|8004.9|3
1654258260000|2022-06-03 12:11:00|8011.1|8005.1|8011.2|8005.2|8011.2|8005.2|8011.1|8005.1|1
1654258280000|2022-06-03 12:11:20|8011.1|8005.1|8010.9|8004.9|8011.2|8005.2|8010.6|8004.6|0
1654258290000|2022-06-03 12:11:30|8010|8004|8010.7|8004.7|8010.7|8004.7|8010|8004|4
1654258300000|2022-06-03 12:11:40|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|5
1654258310000|2022-06-03 12:11:50|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|0
1654258330000|2022-06-03 12:12:10|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|1
1654258340000|2022-06-03 12:12:20|8010.9|8004.9|8011.1|8005.1|8011.1|8005.1|8010.9|8004.9|0
1654258350000|2022-06-03 12:12:30|8011.6|8005.6|8011.1|8005.1|8011.6|8005.6|8011.1|8005.1|1
1654258360000|2022-06-03 12:12:40|8010.9|8004.9|8011.1|8005.1|8011.1|8005.1|8010.9|8004.9|3
1654258370000|2022-06-03 12:12:50|8010.9|8004.9|8013.6|8007.6|8013.6|8007.6|8010.9|8004.9|4
1654258380000|2022-06-03 12:13:00|8013.1|8007.1|8013.3|8007.3|8013.3|8007.3|8013.1|8007.1|1
1654258400000|2022-06-03 12:13:20|8013.8|8007.8|8014.8|8008.8|8015|8009|8013.8|8007.8|2
1654258410000|2022-06-03 12:13:30|8015|8009|8019.9|8013.9|8020.6|8014.6|8015|8009|12
1654258420000|2022-06-03 12:13:40|8019.7|8013.7|8018.9|8012.9|8019.7|8013.7|8018.9|8012.9|1
1654258430000|2022-06-03 12:13:50|8019.7|8013.7|8018.5|8012.5|8019.7|8013.7|8018.5|8012.5|1
1654258440000|2022-06-03 12:14:00|8017.7|8011.7|8017.5|8011.5|8018.2|8012.2|8017.4|8011.4|3
1654258460000|2022-06-03 12:14:20|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|2
1654258480000|2022-06-03 12:14:40|8017.2|8011.2|8016.2|8010.2|8017.2|8011.2|8016.2|8010.2|3
1654258500000|2022-06-03 12:15:00|8015.9|8009.9|8016.5|8010.5|8016.5|8010.5|8015.9|8009.9|1
1654258510000|2022-06-03 12:15:10|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|0
1654258530000|2022-06-03 12:15:30|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|1
1654258550000|2022-06-03 12:15:50|8014.5|8008.5|8014.4|8008.4|8014.5|8008.5|8014.4|8008.4|3
1654258560000|2022-06-03 12:16:00|8014.5|8008.5|8014.4|8008.4|8014.9|8008.9|8014.4|8008.4|7
1654258590000|2022-06-03 12:16:30|8013.9|8007.9|8013.7|8007.7|8013.9|8007.9|8013.7|8007.7|1
1654258600000|2022-06-03 12:16:40|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|2
1654258620000|2022-06-03 12:17:00|||||||||4
1654258630000|2022-06-03 12:17:10|8013.7|8007.7|8016.2|8010.2|8016.2|8010.2|8013.7|8007.7|4
1654258640000|2022-06-03 12:17:20|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1654258650000|2022-06-03 12:17:30|8014.2|8008.2|8014.5|8008.5|8014.7|8008.7|8014.2|8008.2|0
1654258660000|2022-06-03 12:17:40|8014.4|8008.4|8014|8008|8014.5|8008.5|8014|8008|3
1654258670000|2022-06-03 12:17:50|8014.5|8008.5|8014.2|8008.2|8016|8010|8014.2|8008.2|4
1654258680000|2022-06-03 12:18:00|8014|8008|8011.4|8005.4|8014.2|8008.2|8011.4|8005.4|6
1654258690000|2022-06-03 12:18:10|8011.5|8005.5|8011.2|8005.2|8012|8006|8011.2|8005.2|2
1654258700000|2022-06-03 12:18:20|8010.9|8004.9|8011.8|8005.8|8011.8|8005.8|8010.7|8004.7|2
1654258710000|2022-06-03 12:18:30|8012.2|8006.2|8012.2|8006.2|8012.3|8006.3|8011.8|8005.8|0
1654258720000|2022-06-03 12:18:40|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1654258730000|2022-06-03 12:18:50|8012.2|8006.2|8013.2|8007.2|8013.2|8007.2|8012.2|8006.2|1
1654258740000|2022-06-03 12:19:00|8012.5|8006.5|8012.3|8006.3|8012.5|8006.5|8012.3|8006.3|0
1654258770000|2022-06-03 12:19:30|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|1
1654258780000|2022-06-03 12:19:40|8011.7|8005.7|8013.5|8007.5|8014|8008|8011.7|8005.7|13
1654258790000|2022-06-03 12:19:50|8013.2|8007.2|8013.5|8007.5|8013.5|8007.5|8013.2|8007.2|0
1654258800000|2022-06-03 12:20:00|8013.2|8007.2|8013.2|8007.2|8013.5|8007.5|8012.2|8006.2|1
1654258810000|2022-06-03 12:20:10|8013.5|8007.5|8011.5|8005.5|8013.5|8007.5|8011|8005|1
1654258820000|2022-06-03 12:20:20|||||||||1
1654258830000|2022-06-03 12:20:30|8011.7|8005.7|8013.7|8007.7|8013.7|8007.7|8011.7|8005.7|5
1654258840000|2022-06-03 12:20:40|8013.2|8007.2|8012.3|8006.3|8013.2|8007.2|8012.3|8006.3|0
1654258850000|2022-06-03 12:20:50|8011.7|8005.7|8012|8006|8012|8006|8011.7|8005.7|0
1654258860000|2022-06-03 12:21:00|8011.3|8005.3|8013.2|8007.2|8013.5|8007.5|8011.2|8005.2|4
1654258870000|2022-06-03 12:21:10|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654258880000|2022-06-03 12:21:20|8013.2|8007.2|8013.3|8007.3|8013.7|8007.7|8013.2|8007.2|1
1654258890000|2022-06-03 12:21:30|8013.7|8007.7|8014.7|8008.7|8014.7|8008.7|8013.7|8007.7|0
1654258900000|2022-06-03 12:21:40|8015.3|8009.3|8014.3|8008.3|8015.3|8009.3|8014.2|8008.2|1
1654258910000|2022-06-03 12:21:50|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|8014.3|8008.3|0
1654258920000|2022-06-03 12:22:00|8015|8009|8014.5|8008.5|8015.3|8009.3|8014.5|8008.5|0
1654258930000|2022-06-03 12:22:10|8014.3|8008.3|8025.9|8019.9|8026.4|8020.4|8014|8008|29
1654258940000|2022-06-03 12:22:20|8025.4|8019.4|8024.7|8018.7|8025.4|8019.4|8024.2|8018.2|2
1654258950000|2022-06-03 12:22:30|8024.4|8018.4|8021.9|8015.9|8024.7|8018.7|8021.9|8015.9|4
1654258960000|2022-06-03 12:22:40|8021.7|8015.7|8018.7|8012.7|8021.7|8015.7|8018.7|8012.7|1
1654258970000|2022-06-03 12:22:50|8018.5|8012.5|8018|8012|8018.5|8012.5|8017.7|8011.7|2
1654258980000|2022-06-03 12:23:00|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1654259010000|2022-06-03 12:23:30|8017.5|8011.5|8017.5|8011.5|8017.5|8011.5|8017.5|8011.5|2
1654259020000|2022-06-03 12:23:40|8017.2|8011.2|8015.7|8009.7|8017.2|8011.2|8015.7|8009.7|0
1654259030000|2022-06-03 12:23:50|8015.9|8009.9|8017.5|8011.5|8018|8012|8015.9|8009.9|1
1654259040000|2022-06-03 12:24:00|8017.2|8011.2|8015.7|8009.7|8017.2|8011.2|8015.7|8009.7|0
1654259050000|2022-06-03 12:24:10|8017.2|8011.2|8018.7|8012.7|8018.7|8012.7|8017.2|8011.2|5
1654259060000|2022-06-03 12:24:20|8018.2|8012.2|8017.7|8011.7|8018.2|8012.2|8017.7|8011.7|2
1654259070000|2022-06-03 12:24:30|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|1
1654259080000|2022-06-03 12:24:40|8016.4|8010.4|8016.2|8010.2|8017|8011|8016.2|8010.2|0
1654259090000|2022-06-03 12:24:50|8016.7|8010.7|8017|8011|8017|8011|8016.7|8010.7|0
1654259100000|2022-06-03 12:25:00|8016.7|8010.7|8014.3|8008.3|8016.7|8010.7|8014|8008|4
1654259110000|2022-06-03 12:25:10|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1654259130000|2022-06-03 12:25:30|8014.2|8008.2|8014|8008|8014.2|8008.2|8014|8008|0
1654259140000|2022-06-03 12:25:40|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|2
1654259150000|2022-06-03 12:25:50|8011.9|8005.9|8010.6|8004.6|8011.9|8005.9|8010.6|8004.6|26
1654259160000|2022-06-03 12:26:00|8010.5|8004.5|8011.8|8005.8|8012.6|8006.6|8010.5|8004.5|5
1654259200000|2022-06-03 12:26:40|8012|8006|8012|8006|8012|8006|8012|8006|0
1654259210000|2022-06-03 12:26:50|8011.8|8005.8|8010.8|8004.8|8011.8|8005.8|8010.8|8004.8|1
1654259220000|2022-06-03 12:27:00|8010.6|8004.6|8010.5|8004.5|8010.8|8004.8|8010.1|8004.1|6
1654259230000|2022-06-03 12:27:10|8011.8|8005.8|8012|8006|8012|8006|8011.8|8005.8|9
1654259240000|2022-06-03 12:27:20|8011.8|8005.8|8012|8006|8012|8006|8011.8|8005.8|0
1654259250000|2022-06-03 12:27:30|8011.8|8005.8|8012|8006|8012|8006|8011.8|8005.8|0
1654259260000|2022-06-03 12:27:40|8011.8|8005.8|8011.3|8005.3|8011.8|8005.8|8011.3|8005.3|0
1654259280000|2022-06-03 12:28:00|8011.1|8005.1|8011.1|8005.1|8011.3|8005.3|8011.1|8005.1|0
1654259290000|2022-06-03 12:28:10|8011.3|8005.3|8010.7|8004.7|8011.3|8005.3|8010.7|8004.7|2
1654259300000|2022-06-03 12:28:20|8010.4|8004.4|8011.1|8005.1|8011.3|8005.3|8010.4|8004.4|6
1654259310000|2022-06-03 12:28:30|8011.4|8005.4|8011.3|8005.3|8011.4|8005.4|8011.3|8005.3|0
1654259330000|2022-06-03 12:28:50|8010.9|8004.9|8010.4|8004.4|8010.9|8004.9|8010.4|8004.4|0
1654259340000|2022-06-03 12:29:00|8011.1|8005.1|8010.8|8004.8|8011.2|8005.2|8010.8|8004.8|5
1654259350000|2022-06-03 12:29:10|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8009.9|8003.9|6
1654259360000|2022-06-03 12:29:20|8010|8004|8009.8|8003.8|8010|8004|8009.8|8003.8|10
1654259370000|2022-06-03 12:29:30|8010.4|8004.4|8009.4|8003.4|8010.4|8004.4|8009.4|8003.4|3
1654259380000|2022-06-03 12:29:40|||||||||8
1654259390000|2022-06-03 12:29:50|8010.5|8004.5|8009.8|8003.8|8010.5|8004.5|8009.8|8003.8|17
1654259400000|2022-06-03 12:30:00|8009.4|8003.4|8008.6|8002.6|8009.4|8003.4|8008.6|8002.6|12
1654259420000|2022-06-03 12:30:20|8008.4|8002.4|8008.3|8002.3|8008.4|8002.4|8008.3|8002.3|1
1654259430000|2022-06-03 12:30:30|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|7
1654259440000|2022-06-03 12:30:40|8010.6|8004.6|8008.8|8002.8|8010.6|8004.6|8008.8|8002.8|3
1654259450000|2022-06-03 12:30:50|8009.1|8003.1|8009.3|8003.3|8009.3|8003.3|8009.1|8003.1|0
1654259460000|2022-06-03 12:31:00|8009.1|8003.1|8009.8|8003.8|8009.9|8003.9|8008.8|8002.8|11
1654259470000|2022-06-03 12:31:10|8009.4|8003.4|8012.9|8006.9|8012.9|8006.9|8009.4|8003.4|2
1654259480000|2022-06-03 12:31:20|8013.5|8007.5|8011.4|8005.4|8014.6|8008.6|8011.1|8005.1|5
1654259490000|2022-06-03 12:31:30|8011.1|8005.1|8011.8|8005.8|8011.8|8005.8|8010.6|8004.6|4
1654259500000|2022-06-03 12:31:40|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|8011.5|8005.5|2
1654259510000|2022-06-03 12:31:50|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8010.6|8004.6|6
1654259520000|2022-06-03 12:32:00|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654259530000|2022-06-03 12:32:10|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|20
1654259540000|2022-06-03 12:32:20|8016.9|8010.9|8019.4|8013.4|8020.7|8014.7|8016.9|8010.9|13
1654259550000|2022-06-03 12:32:30|8019.7|8013.7|8018.2|8012.2|8020|8014|8017.7|8011.7|0
1654259560000|2022-06-03 12:32:40|8018|8012|8017|8011|8018|8012|8017|8011|2
1654259570000|2022-06-03 12:32:50|8017.8|8011.8|8017.8|8011.8|8018.2|8012.2|8017.8|8011.8|5
1654259580000|2022-06-03 12:33:00|8018|8012|8020.5|8014.5|8021|8015|8018|8012|6
1654259590000|2022-06-03 12:33:10|8020.1|8014.1|8017.5|8011.5|8020.1|8014.1|8017.5|8011.5|5
1654259600000|2022-06-03 12:33:20|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|5
1654259610000|2022-06-03 12:33:30|8019.1|8013.1|8019.3|8013.3|8019.3|8013.3|8019.1|8013.1|2
1654259620000|2022-06-03 12:33:40|8020.2|8014.2|8023.2|8017.2|8023.8|8017.8|8019.9|8013.9|4
1654259630000|2022-06-03 12:33:50|8023.8|8017.8|8024.1|8018.1|8024.1|8018.1|8023.8|8017.8|0
1654259640000|2022-06-03 12:34:00|8024.3|8018.3|8024|8018|8025|8019|8024|8018|3
1654259670000|2022-06-03 12:34:30|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|0
1654259680000|2022-06-03 12:34:40|8024.2|8018.2|8026.5|8020.5|8026.5|8020.5|8024.2|8018.2|3
1654259690000|2022-06-03 12:34:50|8026.3|8020.3|8026.5|8020.5|8026.5|8020.5|8025.5|8019.5|1
1654259700000|2022-06-03 12:35:00|8026.2|8020.2|8024|8018|8026.9|8020.9|8024|8018|9
1654259710000|2022-06-03 12:35:10|8023.5|8017.5|8021.5|8015.5|8023.5|8017.5|8021.2|8015.2|3
1654259720000|2022-06-03 12:35:20|8021.2|8015.2|8019.7|8013.7|8021.2|8015.2|8019.7|8013.7|12
1654259730000|2022-06-03 12:35:30|8019.4|8013.4|8016.9|8010.9|8019.4|8013.4|8016.9|8010.9|1
1654259740000|2022-06-03 12:35:40|8016.6|8010.6|8023.3|8017.3|8024.3|8018.3|8016.6|8010.6|13
1654259750000|2022-06-03 12:35:50|8022|8016|8024.7|8018.7|8025|8019|8021.7|8015.7|15
1654259760000|2022-06-03 12:36:00|8024.4|8018.4|8024.4|8018.4|8025.2|8019.2|8023.4|8017.4|3
1654259770000|2022-06-03 12:36:10|8020.7|8014.7|8020.7|8014.7|8021.9|8015.9|8018.5|8012.5|9
1654259780000|2022-06-03 12:36:20|8020.2|8014.2|8019.6|8013.6|8020.2|8014.2|8018.9|8012.9|4
1654259790000|2022-06-03 12:36:30|8019.8|8013.8|8018.4|8012.4|8019.8|8013.8|8017.4|8011.4|1
1654259800000|2022-06-03 12:36:40|8019.6|8013.6|8019.9|8013.9|8019.9|8013.9|8019|8013|10
1654259810000|2022-06-03 12:36:50|8020.4|8014.4|8024.9|8018.9|8024.9|8018.9|8020.4|8014.4|2
1654259820000|2022-06-03 12:37:00|8025.1|8019.1|8016.4|8010.4|8025.1|8019.1|8015.4|8009.4|4
1654259830000|2022-06-03 12:37:10|8016.9|8010.9|8017.6|8011.6|8017.6|8011.6|8016.7|8010.7|1
1654259840000|2022-06-03 12:37:20|8017.4|8011.4|8016.2|8010.2|8017.4|8011.4|8016.2|8010.2|3
1654259850000|2022-06-03 12:37:30|8016.5|8010.5|8010|8004|8016.5|8010.5|8010|8004|33
1654259860000|2022-06-03 12:37:40|8010.2|8004.2|8010.7|8004.7|8010.9|8004.9|8010.2|8004.2|0
1654259870000|2022-06-03 12:37:50|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|2
1654259880000|2022-06-03 12:38:00|8010.3|8004.3|8009.7|8003.7|8010.5|8004.5|8009.5|8003.5|0
1654259890000|2022-06-03 12:38:10|8009.5|8003.5|8010.7|8004.7|8011|8005|8009.3|8003.3|1
1654259900000|2022-06-03 12:38:20|8010.9|8004.9|8010.5|8004.5|8011.2|8005.2|8010.5|8004.5|1
1654259910000|2022-06-03 12:38:30|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1654259920000|2022-06-03 12:38:40|8010.9|8004.9|8010.7|8004.7|8010.9|8004.9|8009.5|8003.5|2
1654259930000|2022-06-03 12:38:50|8010.9|8004.9|8011.2|8005.2|8011.2|8005.2|8010.9|8004.9|0
1654259940000|2022-06-03 12:39:00|8011|8005|8009.5|8003.5|8011|8005|8009.5|8003.5|1
1654259950000|2022-06-03 12:39:10|8009.3|8003.3|8008|8002|8009.3|8003.3|8008|8002|2
1654259960000|2022-06-03 12:39:20|8008.8|8002.8|8009.7|8003.7|8009.7|8003.7|8008.8|8002.8|2
1654259970000|2022-06-03 12:39:30|8010|8004|8010|8004|8010|8004|8010|8004|0
1654259980000|2022-06-03 12:39:40|8010.2|8004.2|8011|8005|8011.7|8005.7|8010.2|8004.2|1
1654259990000|2022-06-03 12:39:50|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|8011|8005|0
1654260000000|2022-06-03 12:40:00|8011.4|8005.4|8011.4|8005.4|8011.7|8005.7|8011.4|8005.4|7
1654260020000|2022-06-03 12:40:20|8011.6|8005.6|8012.6|8006.6|8012.6|8006.6|8011.6|8005.6|0
1654260030000|2022-06-03 12:40:30|8013.2|8007.2|8013.4|8007.4|8013.4|8007.4|8012.9|8006.9|3
1654260040000|2022-06-03 12:40:40|8012.8|8006.8|8011.7|8005.7|8012.8|8006.8|8011.7|8005.7|1
1654260050000|2022-06-03 12:40:50|8011.4|8005.4|8011.7|8005.7|8011.7|8005.7|8011.4|8005.4|0
1654260060000|2022-06-03 12:41:00|8011.2|8005.2|8011.7|8005.7|8012.9|8006.9|8011.2|8005.2|3
1654260070000|2022-06-03 12:41:10|8011|8005|8011.7|8005.7|8012|8006|8011|8005|0
1654260080000|2022-06-03 12:41:20|8011.2|8005.2|8016.2|8010.2|8016.2|8010.2|8011.2|8005.2|9
1654260090000|2022-06-03 12:41:30|8018.2|8012.2|8018.7|8012.7|8018.7|8012.7|8018.2|8012.2|2
1654260100000|2022-06-03 12:41:40|8018.4|8012.4|8017.9|8011.9|8018.4|8012.4|8017.9|8011.9|0
1654260120000|2022-06-03 12:42:00|8016.9|8010.9|8017.1|8011.1|8017.4|8011.4|8016.4|8010.4|1
1654260130000|2022-06-03 12:42:10|8017.4|8011.4|8016.4|8010.4|8017.9|8011.9|8016.4|8010.4|2
1654260140000|2022-06-03 12:42:20|8017.4|8011.4|8017.9|8011.9|8017.9|8011.9|8017.4|8011.4|3
1654260150000|2022-06-03 12:42:30|8017.6|8011.6|8015.6|8009.6|8017.6|8011.6|8015.1|8009.1|1
1654260160000|2022-06-03 12:42:40|8015.1|8009.1|8014.6|8008.6|8015.1|8009.1|8014.6|8008.6|0
1654260170000|2022-06-03 12:42:50|8015.4|8009.4|8015.1|8009.1|8015.4|8009.4|8015.1|8009.1|0
1654260180000|2022-06-03 12:43:00|8014.4|8008.4|8015.1|8009.1|8015.1|8009.1|8014.1|8008.1|4
1654260190000|2022-06-03 12:43:10|8014.9|8008.9|8016.6|8010.6|8017.4|8011.4|8014.6|8008.6|1
1654260200000|2022-06-03 12:43:20|8017.1|8011.1|8015.2|8009.2|8017.1|8011.1|8015.2|8009.2|1
1654260210000|2022-06-03 12:43:30|8014.7|8008.7|8014.1|8008.1|8014.7|8008.7|8014.1|8008.1|0
1654260220000|2022-06-03 12:43:40|8013.6|8007.6|8008|8002|8013.6|8007.6|8008|8002|11
1654260230000|2022-06-03 12:43:50|8006.6|8000.6|8007.9|8001.9|8008.2|8002.2|8006.6|8000.6|2
1654260240000|2022-06-03 12:44:00|8008.2|8002.2|8006.1|8000.1|8008.2|8002.2|8005.4|7999.4|4
1654260250000|2022-06-03 12:44:10|8006.4|8000.4|8007.6|8001.6|8010.2|8004.2|8006.4|8000.4|1
1654260260000|2022-06-03 12:44:20|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1654260270000|2022-06-03 12:44:30|8007.2|8001.2|8007.1|8001.1|8007.4|8001.4|8007.1|8001.1|1
1654260280000|2022-06-03 12:44:40|8007.2|8001.2|8009.6|8003.6|8009.6|8003.6|8007.2|8001.2|2
1654260290000|2022-06-03 12:44:50|8009.9|8003.9|8009.2|8003.2|8011.4|8005.1|8009.2|8001.4|0
1654263000000|2022-06-03 13:30:00|8005.3|7999.3|7992.3|7986.3|8005.3|7999.3|7992.3|7986.3|230
1654263010000|2022-06-03 13:30:10|7991.8|7985.8|7993.6|7987.6|7994.4|7988.4|7990.4|7984.4|68
1654263020000|2022-06-03 13:30:20|7993.4|7987.4|7986.8|7980.8|7993.9|7987.9|7982.9|7976.9|75
1654263030000|2022-06-03 13:30:30|7986.6|7980.6|7984.9|7978.9|7987.1|7981.1|7982.1|7976.1|17
1654263040000|2022-06-03 13:30:40|7983.8|7977.8|7981.6|7975.6|7990.3|7984.3|7981.4|7975.4|52
1654263050000|2022-06-03 13:30:50|7982.3|7976.3|7987.5|7981.5|7988.7|7982.7|7982|7976|22
1654263060000|2022-06-03 13:31:00|7986.6|7980.6|7979.6|7973.6|7986.6|7980.6|7978.1|7972.1|45
1654263070000|2022-06-03 13:31:10|7980.1|7974.1|7983.9|7977.9|7987.3|7981.3|7979.3|7973.3|21
1654263080000|2022-06-03 13:31:20|7983.7|7977.7|7979.6|7973.6|7985.4|7979.4|7978.6|7972.6|28
1654263090000|2022-06-03 13:31:30|7979.9|7973.9|7986.4|7980.4|7990.4|7984.4|7979.9|7973.9|47
1654263100000|2022-06-03 13:31:40|7986.6|7980.6|7981.6|7975.6|7987.9|7981.9|7981.6|7975.6|32
1654263110000|2022-06-03 13:31:50|7982.1|7976.1|7988.6|7982.6|7988.6|7982.6|7979.4|7973.4|19
1654263120000|2022-06-03 13:32:00|7988.3|7982.3|7989.6|7983.6|7991.4|7985.4|7986.1|7980.1|21
1654263130000|2022-06-03 13:32:10|7989.3|7983.3|7998.1|7992.1|7998.1|7992.1|7988.3|7982.3|14
1654263140000|2022-06-03 13:32:20|7998.9|7992.9|8003.3|7997.3|8004.9|7998.9|7995.8|7989.8|14
1654263150000|2022-06-03 13:32:30|8002.4|7996.4|8001.3|7995.3|8002.4|7996.4|7996.9|7990.9|13
1654263160000|2022-06-03 13:32:40|8000.9|7994.9|7999.4|7993.4|8000.9|7994.9|7999.4|7993.4|6
1654263170000|2022-06-03 13:32:50|7999.8|7993.8|8001.9|7995.9|8002.4|7996.4|7999.8|7993.8|7
1654263180000|2022-06-03 13:33:00|8000.9|7994.9|7995.3|7989.3|8001.4|7995.4|7991.8|7985.8|22
1654263190000|2022-06-03 13:33:10|7995.6|7989.6|7988.4|7982.4|7996.4|7990.4|7987.9|7981.9|21
1654263200000|2022-06-03 13:33:20|7987.8|7981.8|7987.9|7981.9|7991.8|7985.8|7986.2|7980.2|41
1654263210000|2022-06-03 13:33:30|7987.5|7981.5|7986.6|7980.6|7987.5|7981.5|7981.1|7975.1|34
1654263220000|2022-06-03 13:33:40|7986.2|7980.2|7983.7|7977.7|7986.2|7980.2|7982.1|7976.1|31
1654263230000|2022-06-03 13:33:50|7983.9|7977.9|7984.4|7978.4|7985.6|7979.6|7982.6|7976.6|6
1654263240000|2022-06-03 13:34:00|7984.7|7978.7|7984.7|7978.7|7986.1|7980.1|7983.6|7977.6|34
1654263250000|2022-06-03 13:34:10|7985.1|7979.1|7984.7|7978.7|7985.1|7979.1|7983.4|7977.4|24
1654263260000|2022-06-03 13:34:20|7983.9|7977.9|7982.2|7976.2|7983.9|7977.9|7981.9|7975.9|1
1654263270000|2022-06-03 13:34:30|7981.7|7975.7|7980.1|7974.1|7981.7|7975.7|7977.6|7971.6|28
1654263280000|2022-06-03 13:34:40|7980.9|7974.9|7982.2|7976.2|7982.6|7976.6|7978.9|7972.9|10
1654263290000|2022-06-03 13:34:50|7981.1|7975.1|7978.6|7972.6|7981.7|7975.7|7977.2|7971.2|10
1654263300000|2022-06-03 13:35:00|7978.4|7972.4|7970.9|7964.9|7978.6|7972.6|7970.1|7964.1|122
1654263310000|2022-06-03 13:35:10|7970.6|7964.6|7971.3|7965.3|7971.4|7965.4|7970.1|7964.1|36
1654263320000|2022-06-03 13:35:20|7972.6|7966.6|7967.3|7961.3|7972.6|7966.6|7967.3|7961.3|23
1654263330000|2022-06-03 13:35:30|7964.7|7958.7|7962.4|7956.4|7965.9|7959.9|7962.4|7956.4|43
1654263340000|2022-06-03 13:35:40|7962.1|7956.1|7967.3|7961.3|7967.3|7961.3|7962.1|7956.1|61
1654263350000|2022-06-03 13:35:50|7965.5|7959.5|7963.8|7957.8|7966.4|7960.4|7962.8|7956.8|44
1654263360000|2022-06-03 13:36:00|7964.3|7958.3|7960.6|7954.6|7965.3|7959.3|7957.9|7951.9|24
1654263370000|2022-06-03 13:36:10|7959.1|7953.1|7958.5|7952.5|7959.3|7953.3|7958.4|7952.4|9
1654263380000|2022-06-03 13:36:20|7958|7952|7959.5|7953.5|7960.8|7954.8|7956.5|7950.5|20
1654263390000|2022-06-03 13:36:30|7959.3|7953.3|7954.3|7948.3|7962|7956|7953.6|7947.6|28
1654263400000|2022-06-03 13:36:40|7954.7|7948.7|7954.5|7948.5|7955|7949|7953.6|7947.6|8
1654263410000|2022-06-03 13:36:50|7955|7949|7956.8|7950.8|7956.8|7950.8|7953.8|7947.8|21
1654263420000|2022-06-03 13:37:00|7957.8|7951.8|7952.5|7946.5|7957.8|7951.8|7952.5|7946.5|53
1654263430000|2022-06-03 13:37:10|7952.2|7946.2|7956|7950|7956|7950|7951.7|7945.7|16
1654263440000|2022-06-03 13:37:20|7956.9|7950.9|7955.4|7949.4|7956.9|7950.9|7955.1|7949.1|12
1654263450000|2022-06-03 13:37:30|7955|7949|7954.8|7948.8|7955.9|7949.9|7954.1|7948.1|68
1654263460000|2022-06-03 13:37:40|7954.3|7948.3|7940.7|7934.7|7954.6|7948.6|7940.7|7934.7|65
1654263470000|2022-06-03 13:37:50|7943.2|7937.2|7940|7934|7944.6|7938.6|7939.5|7933.5|20
1654263480000|2022-06-03 13:38:00|7939.3|7933.3|7951.1|7945.1|7951.1|7945.1|7939.3|7933.3|32
1654263490000|2022-06-03 13:38:10|7951.3|7945.3|7950.9|7944.9|7952.1|7946.1|7949.9|7943.9|11
1654263500000|2022-06-03 13:38:20|7950.1|7944.1|7950.4|7944.4|7950.9|7944.9|7949.3|7943.3|13
1654263510000|2022-06-03 13:38:30|7950.5|7944.5|7953.8|7947.8|7954.1|7948.1|7950.4|7944.4|20
1654263520000|2022-06-03 13:38:40|7954.1|7948.1|7958.8|7952.8|7958.8|7952.8|7954.1|7948.1|8
1654263530000|2022-06-03 13:38:50|7958.3|7952.3|7953.6|7947.6|7958.3|7952.3|7953.4|7947.4|7
1654263540000|2022-06-03 13:39:00|7953.4|7947.4|7958.8|7952.8|7959.2|7953.2|7951.9|7945.9|18
1654263550000|2022-06-03 13:39:10|7958.5|7952.5|7960.2|7954.2|7962.7|7956.7|7957.8|7951.8|11
1654263560000|2022-06-03 13:39:20|7960.5|7954.5|7965.7|7959.7|7966.7|7960.7|7959.7|7953.7|19
1654263570000|2022-06-03 13:39:30|7965.9|7959.9|7973.5|7967.5|7975.7|7969.7|7965.7|7959.7|53
1654263580000|2022-06-03 13:39:40|7973.7|7967.7|7972.5|7966.5|7974.5|7968.5|7970.4|7964.4|23
1654263590000|2022-06-03 13:39:50|7972|7966|7976.5|7970.5|7977|7971|7971.6|7965.6|38
1654263600000|2022-06-03 13:40:00|7976.7|7970.7|7977.2|7971.2|7979.4|7973.4|7976|7970|39
1654263610000|2022-06-03 13:40:10|7977|7971|7974.9|7968.9|7978.2|7972.2|7974.9|7968.9|11
1654263620000|2022-06-03 13:40:20|7975.2|7969.2|7977|7971|7977|7971|7974.5|7968.5|9
1654263630000|2022-06-03 13:40:30|7977.4|7971.4|7975.3|7969.3|7977.4|7971.4|7974|7968|15
1654263640000|2022-06-03 13:40:40|7974.7|7968.7|7974.3|7968.3|7975|7969|7973.1|7967.1|16
1654263650000|2022-06-03 13:40:50|7977.9|7971.9|7974.7|7968.7|7980.9|7974.9|7974|7968|27
1654263660000|2022-06-03 13:41:00|7974.2|7968.2|7979|7973|7979.8|7973.8|7974|7968|15
1654263670000|2022-06-03 13:41:10|7978.5|7972.5|7978.3|7972.3|7979.3|7973.3|7978.3|7972.3|7
1654263680000|2022-06-03 13:41:20|7977.8|7971.8|7975.8|7969.8|7978.5|7972.5|7975.8|7969.8|8
1654263690000|2022-06-03 13:41:30|7975.3|7969.3|7974.3|7968.3|7975.5|7969.5|7973.8|7967.8|8
1654263700000|2022-06-03 13:41:40|7973.8|7967.8|7973.1|7967.1|7974.8|7968.8|7972.9|7966.9|28
1654263710000|2022-06-03 13:41:50|7973.4|7967.4|7971.6|7965.6|7973.4|7967.4|7971.3|7965.3|16
1654263720000|2022-06-03 13:42:00|7971.1|7965.1|7967.2|7961.2|7971.1|7965.1|7967.1|7961.1|25
1654263730000|2022-06-03 13:42:10|7968|7962|7961.4|7955.4|7968.6|7962.6|7961.4|7955.4|42
1654263740000|2022-06-03 13:42:20|7960.9|7954.9|7953.9|7947.9|7960.9|7954.9|7953.2|7947.2|15
1654263750000|2022-06-03 13:42:30|7953.2|7947.2|7954.6|7948.6|7955.6|7949.6|7953.2|7947.2|15
1654263760000|2022-06-03 13:42:40|7954.4|7948.4|7953.9|7947.9|7954.6|7948.6|7953|7947|12
1654263770000|2022-06-03 13:42:50|7953.4|7947.4|7951.9|7945.9|7953.7|7947.7|7951.9|7945.9|10
1654263780000|2022-06-03 13:43:00|7952.6|7946.6|7954.9|7948.9|7954.9|7948.9|7951.9|7945.9|13
1654263790000|2022-06-03 13:43:10|7954.4|7948.4|7953.9|7947.9|7954.4|7948.4|7953.9|7947.9|1
1654263800000|2022-06-03 13:43:20|7954.6|7948.6|7955.7|7949.7|7955.8|7949.8|7954.4|7948.4|13
1654263810000|2022-06-03 13:43:30|7955.5|7949.5|7954.5|7948.5|7955.5|7949.5|7954.5|7948.5|1
1654263820000|2022-06-03 13:43:40|7957.2|7951.2|7955.7|7949.7|7957.2|7951.2|7955.7|7949.7|3
1654263830000|2022-06-03 13:43:50|7955.5|7949.5|7955.2|7949.2|7956.3|7950.3|7954.2|7948.2|12
1654263840000|2022-06-03 13:44:00|7954.8|7948.8|7954.8|7948.8|7955.8|7949.8|7954.3|7948.3|3
1654263850000|2022-06-03 13:44:10|7953.3|7947.3|7953|7947|7955|7949|7951.8|7945.8|7
1654263860000|2022-06-03 13:44:20|7952.7|7946.7|7950.8|7944.8|7953.3|7947.3|7950.8|7944.8|65
1654263870000|2022-06-03 13:44:30|7951.2|7945.2|7947|7941|7951.2|7945.2|7946.5|7940.5|12
1654263880000|2022-06-03 13:44:40|7947.2|7941.2|7947.2|7941.2|7947.2|7941.2|7945.5|7939.5|11
1654263890000|2022-06-03 13:44:50|7947.3|7941.3|7947.7|7941.7|7947.7|7941.7|7947.2|7941.2|0
1654263900000|2022-06-03 13:45:00|7946.3|7940.3|7937|7931|7946.3|7940.3|7937|7931|31
1654263910000|2022-06-03 13:45:10|7938.7|7932.7|7939.5|7933.5|7939.5|7933.5|7935.8|7929.8|24
1654263920000|2022-06-03 13:45:20|7939.2|7933.2|7938.5|7932.5|7939.2|7933.2|7938|7932|12
1654263930000|2022-06-03 13:45:30|7938|7932|7933.8|7927.8|7938|7932|7931.8|7925.8|28
1654263940000|2022-06-03 13:45:40|7933.3|7927.3|7929.5|7923.5|7933.5|7927.5|7929.5|7923.5|26
1654263950000|2022-06-03 13:45:50|7929.7|7923.7|7931.2|7925.2|7931.5|7925.5|7929|7923|15
1654263960000|2022-06-03 13:46:00|7931.8|7925.8|7935|7929|7935|7929|7930|7924|36
1654263970000|2022-06-03 13:46:10|7934.5|7928.5|7930.8|7924.8|7934.5|7928.5|7929|7923|39
1654263980000|2022-06-03 13:46:20|7931.2|7925.2|7933.2|7927.2|7933.2|7927.2|7930.5|7924.5|19
1654263990000|2022-06-03 13:46:30|7933.5|7927.5|7933.8|7927.8|7933.8|7927.8|7933.5|7927.5|0
1654264000000|2022-06-03 13:46:40|7933.5|7927.5|7930|7924|7933.5|7927.5|7930|7924|28
1654264010000|2022-06-03 13:46:50|7929.8|7923.8|7932.8|7926.8|7933|7927|7928|7922|13
1654264020000|2022-06-03 13:47:00|7932.6|7926.6|7932.1|7926.1|7932.6|7926.6|7928.6|7922.6|15
1654264030000|2022-06-03 13:47:10|7931.2|7925.2|7932.9|7926.9|7933.5|7927.5|7930.6|7924.6|15
1654264040000|2022-06-03 13:47:20|7932.7|7926.7|7932.9|7926.9|7934|7928|7931.9|7925.9|11
1654264050000|2022-06-03 13:47:30|7932.6|7926.6|7938.8|7932.8|7938.8|7932.8|7932.4|7926.4|28
1654264060000|2022-06-03 13:47:40|7941.1|7935.1|7940.1|7934.1|7941.1|7935.1|7938.8|7932.8|7
1654264070000|2022-06-03 13:47:50|7940.3|7934.3|7940.3|7934.3|7940.3|7934.3|7939.8|7933.8|8
1654264080000|2022-06-03 13:48:00|7940.8|7934.8|7938.9|7932.9|7941.5|7935.5|7938.6|7932.6|8
1654264090000|2022-06-03 13:48:10|7938.6|7932.6|7938.9|7932.9|7938.9|7932.9|7938.6|7932.6|4
1654264100000|2022-06-03 13:48:20|7940.4|7934.4|7944.3|7938.3|7944.9|7938.9|7940.4|7934.4|31
1654264110000|2022-06-03 13:48:30|7944|7938|7945|7939|7945.3|7939.3|7944|7938|16
1654264120000|2022-06-03 13:48:40|7944.6|7938.6|7945.6|7939.6|7945.6|7939.6|7944|7938|16
1654264130000|2022-06-03 13:48:50|7946|7940|7947.3|7941.3|7948.3|7942.3|7946|7940|18
1654264140000|2022-06-03 13:49:00|7947|7941|7950.3|7944.3|7950.6|7944.6|7946.8|7940.8|12
1654264150000|2022-06-03 13:49:10|7952.1|7946.1|7954.8|7948.8|7954.8|7948.8|7952.1|7946.1|2
1654264160000|2022-06-03 13:49:20|7954.3|7948.3|7949.2|7943.2|7954.3|7948.3|7949.2|7943.2|10
1654264170000|2022-06-03 13:49:30|7947.6|7941.6|7952.1|7946.1|7952.1|7946.1|7947.1|7941.1|6
1654264180000|2022-06-03 13:49:40|7951.8|7945.8|7951.8|7945.8|7952.6|7946.6|7951.8|7945.8|1
1654264190000|2022-06-03 13:49:50|7950.8|7944.8|7952.1|7946.1|7952.1|7946.1|7950.5|7944.5|4
1654264200000|2022-06-03 13:50:00|7951.8|7945.8|7947.3|7941.3|7952|7946|7947.3|7941.3|9
1654264210000|2022-06-03 13:50:10|7947.1|7941.1|7942.5|7936.5|7947.1|7941.1|7940.6|7934.6|25
1654264220000|2022-06-03 13:50:20|7942.8|7936.8|7944.3|7938.3|7946.4|7940.4|7942.3|7936.3|15
1654264230000|2022-06-03 13:50:30|7944.6|7938.6|7944.6|7938.6|7944.6|7938.6|7944.1|7938.1|2
1654264240000|2022-06-03 13:50:40|7944.4|7938.4|7946.6|7940.6|7947.1|7941.1|7944.1|7938.1|3
1654264250000|2022-06-03 13:50:50|7946.4|7940.4|7945.9|7939.9|7946.4|7940.4|7944.4|7938.4|3
1654264260000|2022-06-03 13:51:00|7946.1|7940.1|7944.6|7938.6|7946.3|7940.3|7944.4|7938.4|9
1654264270000|2022-06-03 13:51:10|7944.9|7938.9|7944.8|7938.8|7946.4|7940.4|7944.8|7938.8|26
1654264280000|2022-06-03 13:51:20|7944.6|7938.6|7938.3|7932.3|7944.6|7938.6|7938.3|7932.3|21
1654264290000|2022-06-03 13:51:30|7938.8|7932.8|7944.4|7938.4|7944.6|7938.6|7938.8|7932.8|11
1654264300000|2022-06-03 13:51:40|7945.1|7939.1|7949.4|7943.4|7949.4|7943.4|7945.1|7939.1|5
1654264310000|2022-06-03 13:51:50|7950.4|7944.4|7950.4|7944.4|7950.4|7944.4|7949.9|7943.9|3
1654264320000|2022-06-03 13:52:00|7950.6|7944.6|7952.4|7946.4|7952.4|7946.4|7949.9|7943.9|10
1654264330000|2022-06-03 13:52:10|7953.4|7947.4|7953.9|7947.9|7955|7949|7952.3|7946.3|11
1654264340000|2022-06-03 13:52:20|7954.1|7948.1|7953.5|7947.5|7954.3|7948.3|7953.5|7947.5|2
1654264350000|2022-06-03 13:52:30|7956.1|7950.1|7955.2|7949.2|7956.1|7950.1|7953.2|7947.2|60
1654264360000|2022-06-03 13:52:40|7955.7|7949.7|7955.7|7949.7|7955.7|7949.7|7954.2|7948.2|7
1654264370000|2022-06-03 13:52:50|7955.4|7949.4|7956.6|7950.6|7958.4|7952.4|7955.1|7949.1|20
1654264380000|2022-06-03 13:53:00|7956.8|7950.8|7961.8|7955.8|7961.8|7955.8|7956.8|7950.8|3
1654264390000|2022-06-03 13:53:10|7961.1|7955.1|7961.7|7955.7|7961.7|7955.7|7960.1|7954.1|3
1654264400000|2022-06-03 13:53:20|7961.5|7955.5|7958.9|7952.9|7961.5|7955.5|7958.9|7952.9|1
1654264410000|2022-06-03 13:53:30|7959.2|7953.2|7960.4|7954.4|7960.4|7954.4|7959.1|7953.1|6
1654264420000|2022-06-03 13:53:40|7960.9|7954.9|7959.6|7953.6|7963.9|7957.9|7959.3|7953.3|4
1654264430000|2022-06-03 13:53:50|7959.2|7953.2|7958.6|7952.6|7959.2|7953.2|7957.8|7951.8|4
1654264440000|2022-06-03 13:54:00|7959.1|7953.1|7958.1|7952.1|7961.2|7955.2|7958.1|7952.1|8
1654264450000|2022-06-03 13:54:10|7958.4|7952.4|7959.1|7953.1|7960.9|7954.9|7958.1|7952.1|15
1654264460000|2022-06-03 13:54:20|7960.1|7954.1|7959.6|7953.6|7960.3|7954.3|7959.4|7953.4|10
1654264470000|2022-06-03 13:54:30|7959.3|7953.3|7959.3|7953.3|7959.8|7953.8|7959.3|7953.3|2
1654264480000|2022-06-03 13:54:40|7960.1|7954.1|7959.3|7953.3|7960.6|7954.6|7958.8|7952.8|8
1654264490000|2022-06-03 13:54:50|7958.9|7952.9|7959.6|7953.6|7961.9|7955.9|7958.9|7952.9|11
1654264500000|2022-06-03 13:55:00|7960.4|7954.4|7963.1|7957.1|7963.3|7957.3|7959.6|7953.6|8
1654264510000|2022-06-03 13:55:10|7962.9|7956.9|7962.8|7956.8|7963.8|7957.8|7962.3|7956.3|0
1654264520000|2022-06-03 13:55:20|7962.6|7956.6|7964.1|7958.1|7965.1|7959.1|7961.3|7955.3|4
1654264530000|2022-06-03 13:55:30|7964.4|7958.4|7964.6|7958.6|7964.6|7958.6|7963.1|7957.1|10
1654264540000|2022-06-03 13:55:40|7964.4|7958.4|7966.8|7960.8|7968.6|7962.6|7964.4|7958.4|15
1654264550000|2022-06-03 13:55:50|7967.1|7961.1|7969.1|7963.1|7969.3|7963.3|7967.1|7961.1|8
1654264560000|2022-06-03 13:56:00|7969.6|7963.6|7970.9|7964.9|7972.7|7966.7|7969.6|7963.6|10
1654264570000|2022-06-03 13:56:10|7972.1|7966.1|7969.9|7963.9|7972.1|7966.1|7969.9|7963.9|9
1654264580000|2022-06-03 13:56:20|7969.8|7963.8|7970.9|7964.9|7970.9|7964.9|7969.8|7963.8|5
1654264590000|2022-06-03 13:56:30|7970.6|7964.6|7970.4|7964.4|7971.1|7965.1|7969.1|7963.1|10
1654264600000|2022-06-03 13:56:40|7970.6|7964.6|7970.3|7964.3|7970.6|7964.6|7969.6|7963.6|14
1654264610000|2022-06-03 13:56:50|7970.6|7964.6|7974.4|7968.4|7976.7|7970.7|7970.6|7964.6|19
1654264620000|2022-06-03 13:57:00|7974.9|7968.9|7972.9|7966.9|7975.4|7969.4|7972.3|7966.3|8
1654264630000|2022-06-03 13:57:10|7973.1|7967.1|7974.1|7968.1|7974.9|7968.9|7973.1|7967.1|12
1654264640000|2022-06-03 13:57:20|7974.9|7968.9|7977.5|7971.5|7978.1|7972.1|7973.1|7967.1|84
1654264650000|2022-06-03 13:57:30|7977.3|7971.3|7974.5|7968.5|7978.5|7972.5|7974.5|7968.5|6
1654264660000|2022-06-03 13:57:40|7974.7|7968.7|7976.5|7970.5|7976.5|7970.5|7974.7|7968.7|1
1654264670000|2022-06-03 13:57:50|7976.9|7970.9|7980|7974|7980|7974|7976.7|7970.7|5
1654264680000|2022-06-03 13:58:00|7980.4|7974.4|7974.6|7968.6|7980.4|7974.4|7974.6|7968.6|18
1654264690000|2022-06-03 13:58:10|7975.4|7969.4|7973|7967|7975.4|7969.4|7973|7967|7
1654264700000|2022-06-03 13:58:20|7972.7|7966.7|7966.2|7960.2|7972.7|7966.7|7966.2|7960.2|13
1654264710000|2022-06-03 13:58:30|7966.5|7960.5|7965.5|7959.5|7966.8|7960.8|7965.5|7959.5|4
1654264720000|2022-06-03 13:58:40|7965.8|7959.8|7969.5|7963.5|7969.8|7963.8|7965.5|7959.5|20
1654264730000|2022-06-03 13:58:50|7969.8|7963.8|7970|7964|7970.8|7964.8|7969.8|7963.8|2
1654264740000|2022-06-03 13:59:00|7969.8|7963.8|7968.5|7962.5|7969.8|7963.8|7968|7962|4
1654264750000|2022-06-03 13:59:10|7968|7962|7965.7|7959.7|7968|7962|7965.7|7959.7|8
1654264760000|2022-06-03 13:59:20|7965.5|7959.5|7961.9|7955.9|7965.5|7959.5|7961.6|7955.6|19
1654264770000|2022-06-03 13:59:30|7960.9|7954.9|7959.1|7953.1|7961.6|7955.6|7958.8|7952.8|20
1654264780000|2022-06-03 13:59:40|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7958.1|7952.1|58
1654264790000|2022-06-03 13:59:50|7960.4|7954.4|7959.4|7953.4|7960.6|7954.6|7959.4|7953.4|5
1654264800000|2022-06-03 14:00:00|7959.7|7953.7|7952.7|7946.7|7959.7|7953.7|7952.2|7946.2|24
1654264810000|2022-06-03 14:00:10|7952.6|7946.6|7948.2|7942.2|7952.6|7946.6|7948.1|7942.1|13
1654264820000|2022-06-03 14:00:20|7948.1|7942.1|7948.6|7942.6|7948.6|7942.6|7947.9|7941.9|6
1654264830000|2022-06-03 14:00:30|7949.1|7943.1|7952.6|7946.6|7952.6|7946.6|7948.9|7942.9|9
1654264840000|2022-06-03 14:00:40|7952.4|7946.4|7954.1|7948.1|7954.1|7948.1|7952.1|7946.1|3
1654264850000|2022-06-03 14:00:50|7953.4|7947.4|7958.4|7952.4|7959.1|7953.1|7953.1|7947.1|14
1654264860000|2022-06-03 14:01:00|7958.6|7952.6|7953.4|7947.4|7960.1|7954.1|7953.1|7947.1|11
1654264870000|2022-06-03 14:01:10|7953.2|7947.2|7947.9|7941.9|7953.2|7947.2|7947.9|7941.9|9
1654264890000|2022-06-03 14:01:30|7949.9|7943.9|7949.4|7943.4|7949.9|7943.9|7949.4|7943.4|2
1654264900000|2022-06-03 14:01:40|7949.6|7943.6|7947.9|7941.9|7949.9|7943.9|7947.9|7941.9|4
1654264910000|2022-06-03 14:01:50|7947.1|7941.1|7952.1|7946.1|7952.1|7946.1|7944.9|7938.9|25
1654264920000|2022-06-03 14:02:00|7952.4|7946.4|7951.1|7945.1|7952.7|7946.7|7950.2|7944.2|11
1654264930000|2022-06-03 14:02:10|7950.7|7944.7|7956.4|7950.4|7956.4|7950.4|7950.7|7944.7|44
1654264940000|2022-06-03 14:02:20|7956.6|7950.6|7957.9|7951.9|7961.8|7955.8|7956.6|7950.6|43
1654264950000|2022-06-03 14:02:30|7956.4|7950.4|7955.2|7949.2|7956.4|7950.4|7955.2|7949.2|3
1654264960000|2022-06-03 14:02:40|7954.7|7948.7|7948.7|7942.7|7954.7|7948.7|7948.7|7942.7|11
1654264970000|2022-06-03 14:02:50|7948.5|7942.5|7945.9|7939.9|7948.5|7942.5|7945.9|7939.9|6
1654264980000|2022-06-03 14:03:00|7945.2|7939.2|7945.2|7939.2|7946.7|7940.7|7944.2|7938.2|18
1654264990000|2022-06-03 14:03:10|7946.2|7940.2|7947.2|7941.2|7948.9|7942.9|7946.2|7940.2|8
1654265000000|2022-06-03 14:03:20|7947.7|7941.7|7947.6|7941.6|7948.1|7942.1|7945.9|7939.9|10
1654265010000|2022-06-03 14:03:30|7947.3|7941.3|7947|7941|7947.3|7941.3|7946.8|7940.8|5
1654265020000|2022-06-03 14:03:40|7947.6|7941.6|7945.1|7939.1|7947.6|7941.6|7945.1|7939.1|2
1654265030000|2022-06-03 14:03:50|7944.8|7938.8|7946.8|7940.8|7946.8|7940.8|7944.3|7938.3|27
1654265040000|2022-06-03 14:04:00|7946.2|7940.2|7944.1|7938.1|7947.8|7941.8|7943.3|7937.3|3
1654265050000|2022-06-03 14:04:10|7943.8|7937.8|7943|7937|7944.1|7938.1|7942.8|7936.8|5
1654265060000|2022-06-03 14:04:20|7943.8|7937.8|7942.7|7936.7|7944|7938|7942.7|7936.7|24
1654265070000|2022-06-03 14:04:30|7943.5|7937.5|7945.5|7939.5|7945.5|7939.5|7943.5|7937.5|5
1654265080000|2022-06-03 14:04:40|7945.2|7939.2|7942.2|7936.2|7946.2|7940.2|7942.2|7936.2|12
1654265090000|2022-06-03 14:04:50|7942.5|7936.5|7942.5|7936.5|7942.5|7936.5|7942|7936|5
1654265100000|2022-06-03 14:05:00|7940.2|7934.2|7940|7934|7940.5|7934.5|7936.5|7930.5|29
1654265110000|2022-06-03 14:05:10|7939.7|7933.7|7939.5|7933.5|7940|7934|7938|7932|8
1654265120000|2022-06-03 14:05:20|7939.7|7933.7|7940|7934|7940|7934|7939.5|7933.5|2
1654265130000|2022-06-03 14:05:30|7939.8|7933.8|7939.7|7933.7|7940|7934|7939.5|7933.5|0
1654265140000|2022-06-03 14:05:40|7940|7934|7940|7934|7940.5|7934.5|7939.5|7933.5|15
1654265150000|2022-06-03 14:05:50|7939.8|7933.8|7940|7934|7940|7934|7939.5|7933.5|12
1654265160000|2022-06-03 14:06:00|7939.5|7933.5|7940.7|7934.7|7940.7|7934.7|7938.3|7932.3|14
1654265170000|2022-06-03 14:06:10|7940.5|7934.5|7941.5|7935.5|7941.5|7935.5|7940.2|7934.2|1
1654265180000|2022-06-03 14:06:20|7941.3|7935.3|7942|7936|7942|7936|7941.3|7935.3|7
1654265190000|2022-06-03 14:06:30|7941.2|7935.2|7942|7936|7942|7936|7941.2|7935.2|7
1654265210000|2022-06-03 14:06:50|7944.2|7938.2|7946.2|7940.2|7946.2|7940.2|7943.5|7937.5|9
1654265220000|2022-06-03 14:07:00|7945.9|7939.9|7945|7939|7946.2|7940.2|7944.3|7938.3|5
1654265230000|2022-06-03 14:07:10|7944.3|7938.3|7943|7937|7944.3|7938.3|7942.1|7936.1|12
1654265240000|2022-06-03 14:07:20|7942.8|7936.8|7944.6|7938.6|7945.6|7939.6|7942.8|7936.8|17
1654265250000|2022-06-03 14:07:30|7946.8|7940.8|7943.9|7937.9|7948.6|7942.6|7943.9|7937.9|9
1654265260000|2022-06-03 14:07:40|7943.4|7937.4|7944.8|7938.8|7945.3|7939.3|7943.2|7937.2|18
1654265270000|2022-06-03 14:07:50|7945.5|7939.5|7947.9|7941.9|7949.2|7943.2|7945.5|7939.5|16
1654265280000|2022-06-03 14:08:00|7947.6|7941.6|7943.7|7937.7|7947.6|7941.6|7943.7|7937.7|20
1654265290000|2022-06-03 14:08:10|7944.1|7938.1|7945.7|7939.7|7945.9|7939.9|7944.1|7938.1|1
1654265300000|2022-06-03 14:08:20|7945|7939|7944|7938|7945|7939|7944|7938|10
1654265310000|2022-06-03 14:08:30|7944.2|7938.2|7945.7|7939.7|7946|7940|7944.2|7938.2|1
1654265320000|2022-06-03 14:08:40|7944.7|7938.7|7945|7939|7945.2|7939.2|7944.7|7938.7|4
1654265330000|2022-06-03 14:08:50|7944.5|7938.5|7944.7|7938.7|7944.7|7938.7|7943.5|7937.5|5
1654265340000|2022-06-03 14:09:00|7944.2|7938.2|7943.4|7937.4|7944.7|7938.7|7942.9|7936.9|19
1654265350000|2022-06-03 14:09:10|7942.9|7936.9|7943.2|7937.2|7943.2|7937.2|7942.9|7936.9|1
1654265360000|2022-06-03 14:09:20|7942.9|7936.9|7943.9|7937.9|7945.2|7939.2|7942.9|7936.9|16
1654265370000|2022-06-03 14:09:30|7944.7|7938.7|7944.1|7938.1|7944.7|7938.7|7943.6|7937.6|13
1654265380000|2022-06-03 14:09:40|7943.6|7937.6|7943.9|7937.9|7943.9|7937.9|7942.6|7936.6|1
1654265390000|2022-06-03 14:09:50|7943.6|7937.6|7943.6|7937.6|7944.4|7938.4|7943.1|7937.1|6
1654265400000|2022-06-03 14:10:00|7943|7937|7937.6|7931.6|7943.4|7937.4|7935.6|7929.6|22
1654265410000|2022-06-03 14:10:10|7937.2|7931.2|7935.9|7929.9|7937.6|7931.6|7935.9|7929.9|7
1654265420000|2022-06-03 14:10:20|7935.1|7929.1|7936.6|7930.6|7936.6|7930.6|7934.6|7928.6|8
1654265430000|2022-06-03 14:10:30|7936.4|7930.4|7934.4|7928.4|7936.4|7930.4|7934.4|7928.4|5
1654265440000|2022-06-03 14:10:40|7935.1|7929.1|7934.6|7928.6|7935.1|7929.1|7934.6|7928.6|4
1654265450000|2022-06-03 14:10:50|7934.4|7928.4|7931.6|7925.6|7934.4|7928.4|7931.1|7925.1|17
1654265460000|2022-06-03 14:11:00|7932.1|7926.1|7931.1|7925.1|7932.1|7926.1|7931.1|7925.1|16
1654265470000|2022-06-03 14:11:10|7930.9|7924.9|7928.1|7922.1|7931.1|7925.1|7927.8|7921.8|21
1654265480000|2022-06-03 14:11:20|7928.3|7922.3|7926.5|7920.5|7928.6|7922.6|7924.9|7918.9|34
1654265490000|2022-06-03 14:11:30|7926.2|7920.2|7929.6|7923.6|7929.6|7923.6|7926.2|7920.2|18
1654265500000|2022-06-03 14:11:40|7929.3|7923.3|7926.5|7920.5|7929.3|7923.3|7926.2|7920.2|2
1654265510000|2022-06-03 14:11:50|7925.8|7919.8|7922.4|7916.4|7925.8|7919.8|7922.4|7916.4|31
1654265520000|2022-06-03 14:12:00|7921.9|7915.9|7922.4|7916.4|7922.9|7916.9|7921.4|7915.4|17
1654265530000|2022-06-03 14:12:10|7922.7|7916.7|7924.5|7918.5|7924.5|7918.5|7922.2|7916.2|12
1654265540000|2022-06-03 14:12:20|7924|7918|7922.7|7916.7|7925.2|7919.2|7922.7|7916.7|8
1654265550000|2022-06-03 14:12:30|7922.3|7916.3|7922.7|7916.7|7922.7|7916.7|7922.3|7916.3|2
1654265560000|2022-06-03 14:12:40|7923.5|7917.5|7925|7919|7925.5|7919.5|7923|7917|10
1654265570000|2022-06-03 14:12:50|7925.3|7919.3|7929|7923|7929|7923|7925.3|7919.3|26
1654265580000|2022-06-03 14:13:00|7928.8|7922.8|7931.7|7925.7|7931.7|7925.7|7928.8|7922.8|20
1654265590000|2022-06-03 14:13:10|7932|7926|7931.5|7925.5|7935.8|7929.8|7931.5|7925.5|15
1654265600000|2022-06-03 14:13:20|7931|7925|7930.7|7924.7|7931|7925|7930.7|7924.7|21
1654265610000|2022-06-03 14:13:30|7930.3|7924.3|7928|7922|7930.3|7924.3|7928|7922|24
1654265620000|2022-06-03 14:13:40|7927.5|7921.5|7928|7922|7928|7922|7926|7920|6
1654265630000|2022-06-03 14:13:50|7927.8|7921.8|7927|7921|7927.8|7921.8|7926.7|7920.7|0
1654265640000|2022-06-03 14:14:00|7926.8|7920.8|7922.5|7916.5|7927|7921|7922.2|7916.2|49
1654265650000|2022-06-03 14:14:10|7921.7|7915.7|7914.7|7908.7|7921.7|7915.7|7914.7|7908.7|28
1654265660000|2022-06-03 14:14:20|7912.5|7906.5|7915|7909|7915|7909|7912|7906|23
1654265670000|2022-06-03 14:14:30|7915.2|7909.2|7912|7906|7915.7|7909.7|7911.7|7905.7|59
1654265680000|2022-06-03 14:14:40|7912.3|7906.3|7908.8|7902.8|7912.7|7906.7|7908.7|7902.7|19
1654265690000|2022-06-03 14:14:50|7908.3|7902.3|7908.3|7902.3|7911.3|7905.3|7908.3|7902.3|9
1654265700000|2022-06-03 14:15:00|7906.3|7900.3|7903|7897|7906.3|7900.3|7901|7895|18
1654265710000|2022-06-03 14:15:10|7904.7|7898.7|7904.8|7898.8|7904.8|7898.8|7904.2|7898.2|10
1654265720000|2022-06-03 14:15:20|7911.1|7905.1|7906.5|7900.5|7911.1|7905.1|7906.5|7900.5|6
1654265730000|2022-06-03 14:15:30|7906.3|7900.3|7907.6|7901.6|7907.6|7901.6|7903.8|7897.8|3
1654265740000|2022-06-03 14:15:40|7907.5|7901.5|7907.1|7901.1|7907.5|7901.5|7903.8|7897.8|9
1654265750000|2022-06-03 14:15:50|7906.8|7900.8|7915.3|7909.3|7915.3|7909.3|7906.8|7900.8|13
1654265760000|2022-06-03 14:16:00|7915.5|7909.5|7916.1|7910.1|7916.8|7910.8|7913|7907|16
1654265770000|2022-06-03 14:16:10|7916.6|7910.6|7916.9|7910.9|7916.9|7910.9|7915.4|7909.4|24
1654265780000|2022-06-03 14:16:20|7916.7|7910.7|7918.7|7912.7|7919|7913|7916.2|7910.2|6
1654265790000|2022-06-03 14:16:30|7919|7913|7920.3|7914.3|7921.3|7915.3|7919|7913|20
1654265800000|2022-06-03 14:16:40|7920.5|7914.5|7920.8|7914.8|7920.8|7914.8|7920.3|7914.3|4
1654265810000|2022-06-03 14:16:50|7921.3|7915.3|7917.1|7911.1|7922.3|7916.3|7917.1|7911.1|117
1654265820000|2022-06-03 14:17:00|7916.6|7910.6|7914.1|7908.1|7916.6|7910.6|7914.1|7908.1|6
1654265830000|2022-06-03 14:17:10|7913.8|7907.8|7914.4|7908.4|7914.4|7908.4|7912.4|7906.4|6
1654265840000|2022-06-03 14:17:20|7914.9|7908.9|7911.9|7905.9|7914.9|7908.9|7911|7905|6
1654265850000|2022-06-03 14:17:30|7911.6|7905.6|7911.6|7905.6|7912.6|7906.6|7911.3|7905.3|17
1654265860000|2022-06-03 14:17:40|7910.7|7904.7|7909.1|7903.1|7911.9|7905.9|7909.1|7903.1|8
1654265870000|2022-06-03 14:17:50|7910.8|7904.8|7907.1|7901.1|7911.1|7905.1|7907.1|7901.1|24
1654265880000|2022-06-03 14:18:00|7907.3|7901.3|7906.4|7900.4|7907.6|7901.6|7906.4|7900.4|9
1654265890000|2022-06-03 14:18:10|7905.6|7899.6|7904.6|7898.6|7907.6|7901.6|7904.2|7898.2|12
1654265900000|2022-06-03 14:18:20|7904.4|7898.4|7904.6|7898.6|7905.1|7899.1|7902.9|7896.9|15
1654265910000|2022-06-03 14:18:30|7904.2|7898.2|7905.4|7899.4|7905.4|7899.4|7903.2|7897.2|7
1654265920000|2022-06-03 14:18:40|7905.3|7899.3|7903.1|7897.1|7905.4|7899.4|7903.1|7897.1|5
1654265930000|2022-06-03 14:18:50|7902.9|7896.9|7900.6|7894.6|7902.9|7896.9|7900.6|7894.6|2
1654265940000|2022-06-03 14:19:00|7899.1|7893.1|7899.9|7893.9|7900.5|7894.5|7898.6|7892.6|24
1654265950000|2022-06-03 14:19:10|7899.4|7893.4|7900.9|7894.9|7901.4|7895.4|7899.4|7893.4|13
1654265960000|2022-06-03 14:19:20|7901.1|7895.1|7901.4|7895.4|7901.4|7895.4|7901.1|7895.1|0
1654265970000|2022-06-03 14:19:30|7901.2|7895.2|7901.7|7895.7|7902.5|7896.5|7900.6|7894.6|5
1654265980000|2022-06-03 14:19:40|7901.4|7895.4|7901.7|7895.7|7901.7|7895.7|7900.2|7894.2|4
1654265990000|2022-06-03 14:19:50|7901.2|7895.2|7903.4|7897.4|7903.9|7897.9|7900.7|7894.7|11
1654266000000|2022-06-03 14:20:00|7903.7|7897.7|7902.7|7896.7|7903.7|7897.7|7900.7|7894.7|7
1654266010000|2022-06-03 14:20:10|7902.2|7896.2|7912.3|7906.3|7913.6|7907.6|7902.2|7896.2|17
1654266020000|2022-06-03 14:20:20|7912.6|7906.6|7915|7909|7916.3|7910.3|7911.9|7905.9|12
1654266030000|2022-06-03 14:20:30|7914.8|7908.8|7914.9|7908.9|7915.1|7909.1|7914.1|7908.1|2
1654266040000|2022-06-03 14:20:40|7914.4|7908.4|7912.6|7906.6|7914.4|7908.4|7912.6|7906.6|0
1654266050000|2022-06-03 14:20:50|7910.4|7904.4|7912.3|7906.3|7912.8|7906.8|7910.1|7904.1|4
1654266060000|2022-06-03 14:21:00|7911.8|7905.8|7912.4|7906.4|7915.6|7909.6|7911.4|7905.4|9
1654266070000|2022-06-03 14:21:10|7911.9|7905.9|7911.9|7905.9|7912.3|7906.3|7911.9|7905.9|3
1654266080000|2022-06-03 14:21:20|7911.4|7905.4|7911.1|7905.1|7911.4|7905.4|7911.1|7905.1|0
1654266090000|2022-06-03 14:21:30|7916.1|7910.1|7915.1|7909.1|7916.9|7910.9|7915.1|7909.1|12
1654266100000|2022-06-03 14:21:40|7914.9|7908.9|7917.8|7911.8|7917.9|7911.9|7913.6|7907.6|20
1654266110000|2022-06-03 14:21:50|7917.3|7911.3|7912.9|7906.9|7917.3|7911.3|7912.9|7906.9|6
1654266120000|2022-06-03 14:22:00|7911.9|7905.9|7910.9|7904.9|7912.9|7906.9|7910.4|7904.4|6
1654266130000|2022-06-03 14:22:10|7911.1|7905.1|7910.9|7904.9|7911.4|7905.4|7910.2|7904.2|5
1654266140000|2022-06-03 14:22:20|7910.4|7904.4|7910.9|7904.9|7910.9|7904.9|7910.4|7904.4|2
1654266150000|2022-06-03 14:22:30|7910.4|7904.4|7911.4|7905.4|7911.4|7905.4|7909.9|7903.9|124
1654266160000|2022-06-03 14:22:40|7912.4|7906.4|7910.4|7904.4|7912.4|7906.4|7910.4|7904.4|10
1654266170000|2022-06-03 14:22:50|7909.9|7903.9|7910.9|7904.9|7910.9|7904.9|7909.9|7903.9|6
1654266180000|2022-06-03 14:23:00|7911.4|7905.4|7910.4|7904.4|7911.4|7905.4|7910.4|7904.4|0
1654266190000|2022-06-03 14:23:10|7909.9|7903.9|7906.5|7900.5|7909.9|7903.9|7906.5|7900.5|7
1654266200000|2022-06-03 14:23:20|7906.7|7900.7|7906.7|7900.7|7906.9|7900.9|7906.7|7900.7|5
1654266210000|2022-06-03 14:23:30|7906.5|7900.5|7906.9|7900.9|7906.9|7900.9|7906.2|7900.2|4
1654266220000|2022-06-03 14:23:40|7906.6|7900.6|7905.9|7899.9|7912.2|7906.2|7905.6|7899.6|11
1654266230000|2022-06-03 14:23:50|7905.6|7899.6|7905.4|7899.4|7905.7|7899.7|7905.1|7899.1|2
1654266240000|2022-06-03 14:24:00|7905.2|7899.2|7902.4|7896.4|7905.2|7899.2|7901.5|7895.5|18
1654266250000|2022-06-03 14:24:10|7902.2|7896.2|7906.7|7900.7|7906.7|7900.7|7901.7|7895.7|5
1654266260000|2022-06-03 14:24:20|||||||||1
1654266270000|2022-06-03 14:24:30|7906.1|7900.1|7906.7|7900.7|7906.7|7900.7|7906.1|7900.1|4
1654266280000|2022-06-03 14:24:40|7908|7902|7907.5|7901.5|7908|7902|7907.5|7901.5|3
1654266290000|2022-06-03 14:24:50|7906.7|7900.7|7907|7901|7907.3|7901.3|7906.7|7900.7|1
1654266300000|2022-06-03 14:25:00|7906.5|7900.5|7910|7904|7910|7904|7906.5|7900.5|13
1654266310000|2022-06-03 14:25:10|7910.7|7904.7|7910.7|7904.7|7910.7|7904.7|7910.4|7904.4|2
1654266320000|2022-06-03 14:25:20|7910.4|7904.4|7908.7|7902.7|7910.7|7904.7|7908.4|7902.4|6
1654266330000|2022-06-03 14:25:30|7908.4|7902.4|7904.7|7898.7|7908.4|7902.4|7904.4|7898.4|7
1654266340000|2022-06-03 14:25:40|7905.5|7899.5|7909.7|7903.7|7909.9|7903.9|7905.5|7899.5|10
1654266350000|2022-06-03 14:25:50|7909.4|7903.4|7911.7|7905.7|7913.2|7907.2|7909.2|7903.2|5
1654266360000|2022-06-03 14:26:00|7911.5|7905.5|7910.5|7904.5|7912.5|7906.5|7910.5|7904.5|5
1654266370000|2022-06-03 14:26:10|7910.7|7904.7|7910.5|7904.5|7910.7|7904.7|7910.5|7904.5|0
1654266380000|2022-06-03 14:26:20|7910|7904|7914.7|7908.7|7915|7909|7910|7904|9
1654266390000|2022-06-03 14:26:30|7915|7909|7913.7|7907.7|7915|7909|7913.5|7907.5|10
1654266400000|2022-06-03 14:26:40|7913.5|7907.5|7911.2|7905.2|7913.5|7907.5|7911.2|7905.2|3
1654266410000|2022-06-03 14:26:50|7913.9|7907.9|7911.5|7905.5|7913.9|7907.9|7911.5|7905.5|26
1654266420000|2022-06-03 14:27:00|7910.5|7904.5|7909.5|7903.5|7910.5|7904.5|7909.5|7903.5|1
1654266430000|2022-06-03 14:27:10|7909.7|7903.7|7910|7904|7910|7904|7909.7|7903.7|0
1654266440000|2022-06-03 14:27:20|7909|7903|7908.5|7902.5|7909|7903|7908.5|7902.5|1
1654266450000|2022-06-03 14:27:30|7906|7900|7903.7|7897.7|7906.2|7900.2|7903|7897|10
1654266460000|2022-06-03 14:27:40|7903.2|7897.2|7903.5|7897.5|7903.5|7897.5|7902.5|7896.5|13
1654266470000|2022-06-03 14:27:50|7903.2|7897.2|7903.5|7897.5|7904.2|7898.2|7903.2|7897.2|6
1654266480000|2022-06-03 14:28:00|7903|7897|7903.2|7897.2|7904|7898|7902.7|7896.7|3
1654266490000|2022-06-03 14:28:10|7903.5|7897.5|7904.7|7898.7|7905|7899|7903|7897|7
1654266500000|2022-06-03 14:28:20|7907|7901|7910.7|7904.7|7911|7905|7907|7901|6
1654266510000|2022-06-03 14:28:30|7910.4|7904.4|7910.7|7904.7|7911.2|7905.2|7910.4|7904.4|7
1654266520000|2022-06-03 14:28:40|7910.5|7904.5|7910.7|7904.7|7910.7|7904.7|7910.5|7904.5|1
1654266530000|2022-06-03 14:28:50|||||||||1
1654266540000|2022-06-03 14:29:00|7910.5|7904.5|7908.2|7902.2|7910.5|7904.5|7906.5|7900.5|15
1654266550000|2022-06-03 14:29:10|7907.9|7901.9|7907.2|7901.2|7908.2|7902.2|7907.2|7901.2|5
1654266560000|2022-06-03 14:29:20|7906.5|7900.5|7908.2|7902.2|7909|7903|7906.5|7900.5|5
1654266570000|2022-06-03 14:29:30|7909.6|7903.6|7904.7|7898.7|7909.6|7903.6|7904.7|7898.7|8
1654266580000|2022-06-03 14:29:40|7904|7898|7907.7|7901.7|7907.7|7901.7|7904|7898|9
1654266590000|2022-06-03 14:29:50|7907.2|7901.2|7905.5|7899.5|7907.2|7901.2|7905.5|7899.5|2
1654266600000|2022-06-03 14:30:00|7903.7|7897.7|7900.4|7894.4|7904.5|7898.5|7900.2|7894.2|43
1654266610000|2022-06-03 14:30:10|7900.2|7894.2|7900.2|7894.2|7900.4|7894.4|7900.2|7894.2|8
1654266620000|2022-06-03 14:30:20|7900.4|7894.4|7900.2|7894.2|7900.7|7894.7|7899.9|7893.9|2
1654266630000|2022-06-03 14:30:30|7899.9|7893.9|7900.5|7894.5|7900.5|7894.5|7899.9|7893.9|30
1654266640000|2022-06-03 14:30:40|7900.2|7894.2|7900.5|7894.5|7900.7|7894.7|7900.2|7894.2|5
1654266650000|2022-06-03 14:30:50|7901|7895|7899.9|7893.9|7901|7895|7899.9|7893.9|7
1654266660000|2022-06-03 14:31:00|7900|7894|7900|7894|7900.7|7894.7|7900|7894|30
1654266670000|2022-06-03 14:31:10|7899.7|7893.7|7898.9|7892.9|7899.7|7893.7|7898.9|7892.9|68
1654266680000|2022-06-03 14:31:20|7899.2|7893.2|7901|7895|7901|7895|7899.2|7893.2|25
1654266690000|2022-06-03 14:31:30|7901.7|7895.7|7904|7898|7905|7899|7901.7|7895.7|36
1654266700000|2022-06-03 14:31:40|7905|7899|7907|7901|7908|7902|7904|7898|13
1654266710000|2022-06-03 14:31:50|7906.8|7900.8|7907|7901|7907.5|7901.5|7904.7|7898.7|16
1654266720000|2022-06-03 14:32:00|7907.2|7901.2|7906|7900|7907.2|7901.2|7905|7899|8
1654266730000|2022-06-03 14:32:10|7906.8|7900.8|7908.7|7902.7|7909|7903|7906.7|7900.7|5
1654266740000|2022-06-03 14:32:20|7908.8|7902.8|7908.5|7902.5|7910|7904|7908.5|7902.5|72
1654266750000|2022-06-03 14:32:30|7909.1|7903.1|7909.5|7903.5|7909.5|7903.5|7909|7903|2
1654266760000|2022-06-03 14:32:40|7909|7903|7909.5|7903.5|7909.5|7903.5|7908.5|7902.5|9
1654266770000|2022-06-03 14:32:50|7909.8|7903.8|7915|7909|7916.5|7910.5|7909|7903|27
1654266780000|2022-06-03 14:33:00|7913.5|7907.5|7912|7906|7915|7909|7912|7906|17
1654266790000|2022-06-03 14:33:10|7910.8|7904.8|7910|7904|7910.8|7904.8|7910|7904|5
1654266800000|2022-06-03 14:33:20|7910.3|7904.3|7911.7|7905.7|7912|7906|7910.2|7904.2|8
1654266810000|2022-06-03 14:33:30|7913.7|7907.7|7912|7906|7914|7908|7911.2|7905.2|6
1654266820000|2022-06-03 14:33:40|7911.5|7905.5|7914.7|7908.7|7915.5|7909.5|7911.2|7905.2|12
1654266830000|2022-06-03 14:33:50|7916|7910|7914.7|7908.7|7916.1|7910.1|7914.7|7908.7|11
1654266840000|2022-06-03 14:34:00|7913.7|7907.7|7912.2|7906.2|7913.7|7907.7|7911.7|7905.7|11
1654266850000|2022-06-03 14:34:10|7912.3|7906.3|7916.3|7910.3|7916.8|7910.8|7912.3|7906.3|11
1654266860000|2022-06-03 14:34:20|7916.8|7910.8|7917.3|7911.3|7917.3|7911.3|7915.8|7909.8|1
1654266870000|2022-06-03 14:34:30|7917.5|7911.5|7917.7|7911.7|7917.7|7911.7|7917.5|7911.5|3
1654266880000|2022-06-03 14:34:40|7918.7|7912.7|7919|7913|7921|7915|7918.7|7912.7|12
1654266890000|2022-06-03 14:34:50|7918.8|7912.8|7918.8|7912.8|7919|7913|7918.5|7912.5|4
1654266900000|2022-06-03 14:35:00|7919|7913|7918.3|7912.3|7919.3|7913.3|7918.3|7912.3|4
1654266910000|2022-06-03 14:35:10|7919.5|7913.5|7916.8|7910.8|7919.8|7913.8|7916.3|7910.3|16
1654266920000|2022-06-03 14:35:20|7916.3|7910.3|7916.5|7910.5|7916.5|7910.5|7915.8|7909.8|3
1654266930000|2022-06-03 14:35:30|7916.3|7910.3|7914.8|7908.8|7916.3|7910.3|7914.8|7908.8|3
1654266940000|2022-06-03 14:35:40|7915|7909|7916|7910|7916|7910|7915|7909|9
1654266950000|2022-06-03 14:35:50|7917|7911|7915.5|7909.5|7917|7911|7915.5|7909.5|3
1654266960000|2022-06-03 14:36:00|7915|7909|7914.8|7908.8|7915.5|7909.5|7914.5|7908.5|11
1654266970000|2022-06-03 14:36:10|7915.3|7909.3|7914.7|7908.7|7915.3|7909.3|7913.8|7907.8|12
1654266980000|2022-06-03 14:36:20|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|7914.3|7908.3|14
1654266990000|2022-06-03 14:36:30|7914.7|7908.7|7916.7|7910.7|7916.7|7910.7|7914.7|7908.7|38
1654267000000|2022-06-03 14:36:40|7916.8|7910.8|7916.7|7910.7|7917.2|7911.2|7915.7|7909.7|5
1654267010000|2022-06-03 14:36:50|7917.3|7911.3|7917|7911|7918|7912|7916.7|7910.7|6
1654267020000|2022-06-03 14:37:00|7917.1|7911.1|7917.1|7911.1|7917.1|7911.1|7917|7911|2
1654267030000|2022-06-03 14:37:10|7917.6|7911.6|7918.6|7912.6|7918.6|7912.6|7917.6|7911.6|22
1654267040000|2022-06-03 14:37:20|7918.1|7912.1|7918.1|7912.1|7918.6|7912.6|7917.5|7911.5|29
1654267050000|2022-06-03 14:37:30|7918|7912|7918.1|7912.1|7918.1|7912.1|7917.8|7911.8|6
1654267060000|2022-06-03 14:37:40|||||||||3
1654267070000|2022-06-03 14:37:50|7919|7913|7918.6|7912.6|7919|7913|7918.6|7912.6|12
1654267080000|2022-06-03 14:38:00|7918.1|7912.1|7918.1|7912.1|7918.5|7912.5|7918.1|7912.1|6
1654267090000|2022-06-03 14:38:10|7920|7914|7919.8|7913.8|7920|7914|7919.8|7913.8|10
1654267100000|2022-06-03 14:38:20|7919.6|7913.6|7920.1|7914.1|7920.6|7914.6|7919.3|7913.3|11
1654267110000|2022-06-03 14:38:30|7920.6|7914.6|7920|7914|7920.8|7914.8|7919.8|7913.8|5
1654267120000|2022-06-03 14:38:40|7919.3|7913.3|7919.6|7913.6|7920.3|7914.3|7919.3|7913.3|15
1654267130000|2022-06-03 14:38:50|7918.6|7912.6|7918.6|7912.6|7919.5|7913.5|7918.3|7912.3|2
1654267140000|2022-06-03 14:39:00|7918.5|7912.5|7917.1|7911.1|7918.5|7912.5|7917.1|7911.1|28
1654267150000|2022-06-03 14:39:10|7917.5|7911.5|7917.1|7911.1|7917.6|7911.6|7916.8|7910.8|9
1654267160000|2022-06-03 14:39:20|7917.5|7911.5|7918.3|7912.3|7918.3|7912.3|7916.8|7910.8|27
1654267170000|2022-06-03 14:39:30|7918.1|7912.1|7919.3|7913.3|7919.8|7913.8|7918.1|7912.1|3
1654267180000|2022-06-03 14:39:40|7919.6|7913.6|7919.8|7913.8|7920.3|7914.3|7919.6|7913.6|4
1654267190000|2022-06-03 14:39:50|7920|7914|7920.3|7914.3|7920.3|7914.3|7919.8|7913.8|0
1654267200000|2022-06-03 14:40:00|7919.8|7913.8|7919.3|7913.3|7920.3|7914.3|7919.3|7913.3|6
1654267210000|2022-06-03 14:40:10|7918.3|7912.3|7918|7912|7918.7|7912.7|7917.8|7911.8|9
1654267220000|2022-06-03 14:40:20|7917.8|7911.8|7916.9|7910.9|7917.8|7911.8|7916.9|7910.9|17
1654267230000|2022-06-03 14:40:30|7912.8|7906.8|7912.1|7906.1|7912.8|7906.8|7909.6|7903.6|14
1654267240000|2022-06-03 14:40:40|7911.3|7905.3|7911.8|7905.8|7911.8|7905.8|7911.3|7905.3|5
1654267250000|2022-06-03 14:40:50|7911.3|7905.3|7913.3|7907.3|7914|7908|7911.3|7905.3|4
1654267260000|2022-06-03 14:41:00|7912.8|7906.8|7912.3|7906.3|7912.8|7906.8|7912.3|7906.3|0
1654267270000|2022-06-03 14:41:10|7912.1|7906.1|7914.3|7908.3|7914.3|7908.3|7912.1|7906.1|4
1654267280000|2022-06-03 14:41:20|7913.6|7907.6|7914.5|7908.5|7914.6|7908.6|7913.6|7907.6|4
1654267290000|2022-06-03 14:41:30|7914.1|7908.1|7914.6|7908.6|7914.6|7908.6|7914.1|7908.1|0
1654267300000|2022-06-03 14:41:40|7915|7909|7916.1|7910.1|7916.3|7910.3|7915|7909|3
1654267310000|2022-06-03 14:41:50|7916|7910|7914|7908|7916|7910|7914|7908|6
1654267320000|2022-06-03 14:42:00|7913.5|7907.5|7913.5|7907.5|7914|7908|7911.8|7905.8|12
1654267330000|2022-06-03 14:42:10|7913.2|7907.2|7912|7906|7913.7|7907.7|7912|7906|1
1654267340000|2022-06-03 14:42:20|7912.2|7906.2|7911.7|7905.7|7912.2|7906.2|7911.7|7905.7|4
1654267350000|2022-06-03 14:42:30|7911.4|7905.4|7911.5|7905.5|7911.5|7905.5|7911.2|7905.2|8
1654267360000|2022-06-03 14:42:40|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|7911.2|7905.2|0
1654267370000|2022-06-03 14:42:50|7912|7906|7912.5|7906.5|7912.5|7906.5|7912|7906|6
1654267380000|2022-06-03 14:43:00|7913.1|7907.1|7914|7908|7914|7908|7913.1|7907.1|6
1654267400000|2022-06-03 14:43:20|7913.7|7907.7|7914|7908|7914|7908|7913.7|7907.7|0
1654267410000|2022-06-03 14:43:30|7913.7|7907.7|7915.9|7909.9|7916.1|7910.1|7913|7907|11
1654267420000|2022-06-03 14:43:40|7915.7|7909.7|7912.5|7906.5|7915.7|7909.7|7912.5|7906.5|7
1654267430000|2022-06-03 14:43:50|7912|7906|7912|7906|7912|7906|7911.5|7905.5|5
1654267440000|2022-06-03 14:44:00|7911.5|7905.5|7910|7904|7912.5|7906.5|7910|7904|10
1654267450000|2022-06-03 14:44:10|7910.3|7904.3|7910|7904|7910.3|7904.3|7910|7904|0
1654267460000|2022-06-03 14:44:20|7910.3|7904.3|7911.3|7905.3|7911.3|7905.3|7910.3|7904.3|2
1654267470000|2022-06-03 14:44:30|7911.5|7905.5|7914.8|7908.8|7915.5|7909.5|7911.5|7905.5|8
1654267480000|2022-06-03 14:44:40|7914.5|7908.5|7913|7907|7914.8|7908.8|7911.8|7905.8|21
1654267490000|2022-06-03 14:44:50|7913.3|7907.3|7916.3|7910.3|7916.8|7910.8|7913.3|7907.3|56
1654267500000|2022-06-03 14:45:00|7916.8|7910.8|7917.7|7911.7|7918.6|7912.6|7916.8|7910.8|7
1654267510000|2022-06-03 14:45:10|7917.5|7911.5|7917.7|7911.7|7917.7|7911.7|7915.9|7909.9|4
1654267520000|2022-06-03 14:45:20|7918.2|7912.2|7920.5|7914.5|7920.5|7914.5|7917.7|7911.7|9
1654267530000|2022-06-03 14:45:30|7920.3|7914.3|7919.3|7913.3|7920.3|7914.3|7919.3|7913.3|1
1654267540000|2022-06-03 14:45:40|7919.6|7913.6|7926.8|7920.8|7928|7922|7919.6|7913.6|21
1654267550000|2022-06-03 14:45:50|7927|7921|7932.3|7926.3|7932.3|7926.3|7926.5|7920.5|15
1654267560000|2022-06-03 14:46:00|7931.8|7925.8|7928.6|7922.6|7932.1|7926.1|7928.4|7922.4|13
1654267570000|2022-06-03 14:46:10|7928.4|7922.4|7931|7925|7931|7925|7928.1|7922.1|14
1654267580000|2022-06-03 14:46:20|7931.2|7925.2|7932.3|7926.3|7933.5|7927.5|7929.1|7923.1|20
1654267590000|2022-06-03 14:46:30|7931.8|7925.8|7931.8|7925.8|7932.3|7926.3|7930.3|7924.3|11
1654267600000|2022-06-03 14:46:40|7931.3|7925.3|7935.6|7929.6|7936.3|7930.3|7931.3|7925.3|32
1654267610000|2022-06-03 14:46:50|7933.9|7927.9|7934.9|7928.9|7938.6|7932.6|7933.9|7927.9|25
1654267620000|2022-06-03 14:47:00|7935.4|7929.4|7933.9|7927.9|7935.9|7929.9|7933.7|7927.7|10
1654267630000|2022-06-03 14:47:10|7934.1|7928.1|7935.4|7929.4|7935.4|7929.4|7934.1|7928.1|2
1654267640000|2022-06-03 14:47:20|7934.6|7928.6|7930.4|7924.4|7934.6|7928.6|7930.4|7924.4|3
1654267650000|2022-06-03 14:47:30|7930.7|7924.7|7932.8|7926.8|7933|7927|7930.2|7924.2|8
1654267660000|2022-06-03 14:47:40|7932.6|7926.6|7931.6|7925.6|7932.6|7926.6|7931.3|7925.3|1
1654267670000|2022-06-03 14:47:50|7930.6|7924.6|7933.6|7927.6|7935.7|7929.7|7930.6|7924.6|17
1654267680000|2022-06-03 14:48:00|7934.1|7928.1|7935.4|7929.4|7935.9|7929.9|7934.1|7928.1|15
1654267690000|2022-06-03 14:48:10|7936.4|7930.4|7936.9|7930.9|7936.9|7930.9|7936.2|7930.2|3
1654267700000|2022-06-03 14:48:20|7936.7|7930.7|7936.2|7930.2|7936.7|7930.7|7936.2|7930.2|0
1654267710000|2022-06-03 14:48:30|7935.6|7929.6|7939.9|7933.9|7941.7|7935.7|7932.5|7926.5|13
1654267720000|2022-06-03 14:48:40|7939.6|7933.6|7940.6|7934.6|7940.6|7934.6|7939.6|7933.6|1
1654267730000|2022-06-03 14:48:50|7940.4|7934.4|7947.7|7941.7|7949.4|7943.4|7939.8|7933.8|15
1654267740000|2022-06-03 14:49:00|7947.4|7941.4|7943.9|7937.9|7949|7943|7943.7|7937.7|5
1654267750000|2022-06-03 14:49:10|7943.7|7937.7|7944.2|7938.2|7944.2|7938.2|7941|7935|8
1654267760000|2022-06-03 14:49:20|7944|7938|7946.5|7940.5|7949.4|7943.4|7944|7938|18
1654267770000|2022-06-03 14:49:30|7945|7939|7947.6|7941.6|7948.1|7942.1|7944.2|7938.2|13
1654267780000|2022-06-03 14:49:40|7947.7|7941.7|7951.4|7945.4|7951.4|7945.4|7945|7939|39
1654267790000|2022-06-03 14:49:50|7950.4|7944.4|7949.9|7943.9|7950.4|7944.4|7948.9|7942.9|25
1654267800000|2022-06-03 14:50:00|7949.7|7943.7|7960.1|7954.1|7960.9|7954.9|7949.2|7943.2|45
1654267810000|2022-06-03 14:50:10|7959.3|7953.3|7956.2|7950.2|7959.3|7953.3|7954.8|7948.8|4
1654267820000|2022-06-03 14:50:20|7956|7950|7956|7950|7956|7950|7956|7950|0
1654267830000|2022-06-03 14:50:30|7956.2|7950.2|7957.3|7951.3|7957.8|7951.8|7956.2|7950.2|6
1654267840000|2022-06-03 14:50:40|7958.8|7952.8|7955|7949|7959.1|7953.1|7954.6|7948.6|26
1654267850000|2022-06-03 14:50:50|7956|7950|7954.3|7948.3|7957.3|7951.3|7953.6|7947.6|7
1654267860000|2022-06-03 14:51:00|7953.8|7947.8|7950.8|7944.8|7953.8|7947.8|7949.9|7943.9|10
1654267870000|2022-06-03 14:51:10|7950.6|7944.6|7954.9|7948.9|7954.9|7948.9|7947.5|7941.5|21
1654267880000|2022-06-03 14:51:20|7954.7|7948.7|7960|7954|7960.3|7954.3|7953.6|7947.6|11
1654267890000|2022-06-03 14:51:30|7959.7|7953.7|7962|7956|7962|7956|7958.5|7952.5|7
1654267900000|2022-06-03 14:51:40|7962.2|7956.2|7966.4|7960.4|7967.2|7961.2|7961.7|7955.7|12
1654267910000|2022-06-03 14:51:50|7965.6|7959.6|7964.4|7958.4|7967.4|7961.4|7964.4|7958.4|12
1654267920000|2022-06-03 14:52:00|7963.4|7957.4|7959.5|7953.5|7963.4|7957.4|7959.3|7953.3|9
1654267930000|2022-06-03 14:52:10|7959.3|7953.3|7959.2|7953.2|7959.4|7953.4|7957.7|7951.7|13
1654267940000|2022-06-03 14:52:20|7960|7954|7954.8|7948.8|7960|7954|7954.8|7948.8|10
1654267950000|2022-06-03 14:52:30|7955.4|7949.4|7956.3|7950.3|7957.4|7951.4|7955.4|7949.4|3
1654267960000|2022-06-03 14:52:40|7956.7|7950.7|7954.7|7948.7|7957.3|7951.3|7954.7|7948.7|2
1654267970000|2022-06-03 14:52:50|7955.3|7949.3|7959|7953|7959.4|7953.4|7955.3|7949.3|4
1654267980000|2022-06-03 14:53:00|7959.2|7953.2|7960|7954|7961.2|7955.2|7959.2|7953.2|3
1654267990000|2022-06-03 14:53:10|7958.3|7952.3|7963.7|7957.7|7963.7|7957.7|7958.3|7952.3|5
1654268000000|2022-06-03 14:53:20|7964|7958|7966|7960|7966.7|7960.7|7964|7958|1
1654268010000|2022-06-03 14:53:30|7966.7|7960.7|7968.2|7962.2|7968.2|7962.2|7966.7|7960.7|0
1654268020000|2022-06-03 14:53:40|7968.7|7962.7|7973.5|7967.5|7973.7|7967.7|7968.7|7962.7|4
1654268030000|2022-06-03 14:53:50|7975|7969|7968.9|7962.9|7975|7969|7968.9|7962.9|11
1654268040000|2022-06-03 14:54:00|7968.2|7962.2|7972.1|7966.1|7972.8|7966.8|7967.9|7961.9|15
1654268050000|2022-06-03 14:54:10|7971.8|7965.8|7973.7|7967.7|7974.2|7968.2|7970.8|7964.8|19
1654268060000|2022-06-03 14:54:20|7974.2|7968.2|7971.9|7965.9|7974.2|7968.2|7971.7|7965.7|4
1654268070000|2022-06-03 14:54:30|7972.2|7966.2|7971.5|7965.5|7972.2|7966.2|7971.2|7965.2|4
1654268080000|2022-06-03 14:54:40|7971.2|7965.2|7981.2|7975.2|7981.2|7975.2|7970.4|7964.4|8
1654268090000|2022-06-03 14:54:50|7983.7|7977.7|7980.2|7974.2|7983.7|7977.7|7980.2|7974.2|17
1654268100000|2022-06-03 14:55:00|7980.4|7974.4|7979.7|7973.7|7982|7976|7979.3|7973.3|20
1654268110000|2022-06-03 14:55:10|7979.4|7973.4|7977.5|7971.5|7979.4|7973.4|7972.9|7966.9|32
1654268120000|2022-06-03 14:55:20|7977.2|7971.2|7977.5|7971.5|7977.5|7971.5|7976.5|7970.5|7
1654268130000|2022-06-03 14:55:30|7978|7972|7973.7|7967.7|7978|7972|7973.7|7967.7|2
1654268140000|2022-06-03 14:55:40|7972.7|7966.7|7975.5|7969.5|7975.5|7969.5|7969.2|7963.2|13
1654268150000|2022-06-03 14:55:50|7974.9|7968.9|7974.6|7968.6|7974.9|7968.9|7974.6|7968.6|2
1654268160000|2022-06-03 14:56:00|7974.9|7968.9|7972.5|7966.5|7974.9|7968.9|7971.5|7965.5|4
1654268170000|2022-06-03 14:56:10|7973.5|7967.5|7975.5|7969.5|7975.5|7969.5|7973.5|7967.5|3
1654268180000|2022-06-03 14:56:20|7973.4|7967.4|7973.4|7967.4|7973.4|7967.4|7972.4|7966.4|18
1654268190000|2022-06-03 14:56:30|7973|7967|7971.4|7965.4|7973|7967|7971.4|7965.4|11
1654268200000|2022-06-03 14:56:40|7971|7965|7971|7965|7971.1|7965.1|7970.5|7964.5|2
1654268210000|2022-06-03 14:56:50|7972|7966|7972.9|7966.9|7972.9|7966.9|7971.7|7965.7|3
1654268220000|2022-06-03 14:57:00|7974.4|7968.4|7981|7975|7981|7975|7974.4|7968.4|24
1654268230000|2022-06-03 14:57:10|7980.8|7974.8|7980.3|7974.3|7981.1|7975.1|7979.8|7973.8|4
1654268240000|2022-06-03 14:57:20|7980.5|7974.5|7984.7|7978.7|7984.9|7978.9|7980.5|7974.5|27
1654268250000|2022-06-03 14:57:30|7984.4|7978.4|7988.7|7982.7|7989|7983|7984.4|7978.4|33
1654268260000|2022-06-03 14:57:40|7988.5|7982.5|7988.7|7982.7|7988.7|7982.7|7987.9|7981.9|2
1654268270000|2022-06-03 14:57:50|7988.5|7982.5|7992.4|7986.4|7993.9|7987.9|7988.5|7982.5|17
1654268280000|2022-06-03 14:58:00|7993|7987|7996.2|7990.2|7997.2|7991.2|7989.7|7983.7|29
1654268290000|2022-06-03 14:58:10|7995.6|7989.6|7997.7|7991.7|7997.7|7991.7|7994.8|7988.8|17
1654268300000|2022-06-03 14:58:20|7997.5|7991.5|7997.9|7991.9|7999.4|7993.4|7997.4|7991.4|30
1654268310000|2022-06-03 14:58:30|8003.4|7997.4|8003.1|7997.1|8004.7|7998.7|8003.1|7997.1|35
1654268320000|2022-06-03 14:58:40|8004.6|7998.6|8002.2|7996.2|8004.6|7998.6|8001.5|7995.5|16
1654268330000|2022-06-03 14:58:50|8002|7996|8000|7994|8006.4|8000.4|8000|7994|15
1654268340000|2022-06-03 14:59:00|7999.7|7993.7|7997|7991|7999.7|7993.7|7996.2|7990.2|11
1654268350000|2022-06-03 14:59:10|7996.9|7990.9|7993.9|7987.9|7996.9|7990.9|7993.9|7987.9|4
1654268360000|2022-06-03 14:59:20|7993.5|7987.5|7990.8|7984.8|7993.5|7987.5|7990.7|7984.7|12
1654268370000|2022-06-03 14:59:30|7991|7985|7990.8|7984.8|7991|7985|7990.8|7984.8|1
1654268380000|2022-06-03 14:59:40|7990.4|7984.4|7985.6|7979.6|7990.4|7984.4|7985.6|7979.6|16
1654268390000|2022-06-03 14:59:50|7985.4|7979.4|7977.6|7971.6|7985.4|7979.4|7977.6|7971.6|10
1654268400000|2022-06-03 15:00:00|7977.4|7971.4|7968.2|7962.2|7977.4|7971.4|7966.5|7960.5|32
1654268410000|2022-06-03 15:00:10|7967.4|7961.4|7970.7|7964.7|7970.7|7964.7|7966.7|7960.7|14
1654268420000|2022-06-03 15:00:20|7970.9|7964.9|7976.8|7970.8|7977.8|7971.8|7970.9|7964.9|19
1654268430000|2022-06-03 15:00:30|7976.7|7970.7|7975.8|7969.8|7977.7|7971.7|7975.8|7969.8|4
1654268440000|2022-06-03 15:00:40|7975|7969|7979.7|7973.7|7980.9|7974.9|7975|7969|13
1654268450000|2022-06-03 15:00:50|7979.5|7973.5|7979.2|7973.2|7979.7|7973.7|7979.2|7973.2|2
1654268460000|2022-06-03 15:01:00|7978.8|7972.8|7977.2|7971.2|7978.8|7972.8|7977|7971|1
1654268470000|2022-06-03 15:01:10|7977.5|7971.5|7977.9|7971.9|7979.2|7973.2|7977.5|7971.5|5
1654268480000|2022-06-03 15:01:20|7978.2|7972.2|7977.8|7971.8|7978.6|7972.6|7977.6|7971.6|6
1654268490000|2022-06-03 15:01:30|7971.9|7965.9|7974.5|7968.5|7975.8|7969.8|7971.1|7965.1|17
1654268500000|2022-06-03 15:01:40|7974|7968|7974|7968|7974.5|7968.5|7974|7968|2
1654268510000|2022-06-03 15:01:50|7975.5|7969.5|7976|7970|7976.2|7970.2|7975.5|7969.5|20
1654268520000|2022-06-03 15:02:00|7976.2|7970.2|7975.7|7969.7|7976.2|7970.2|7975.7|7969.7|1
1654268530000|2022-06-03 15:02:10|7974.7|7968.7|7974.5|7968.5|7975.3|7969.3|7974.2|7968.2|6
1654268540000|2022-06-03 15:02:20|7978|7972|7975|7969|7978|7972|7975|7969|12
1654268550000|2022-06-03 15:02:30|7972.3|7966.3|7971.2|7965.2|7972.6|7966.6|7971.2|7965.2|7
1654268560000|2022-06-03 15:02:40|7969.6|7963.6|7968|7962|7969.6|7963.6|7968|7962|2
1654268570000|2022-06-03 15:02:50|7967.5|7961.5|7964.5|7958.5|7967.5|7961.5|7961.5|7955.5|13
1654268580000|2022-06-03 15:03:00|7964.7|7958.7|7969.7|7963.7|7969.7|7963.7|7964.7|7958.7|13
1654268590000|2022-06-03 15:03:10|7968.8|7962.8|7973.5|7967.5|7973.7|7967.7|7968.7|7962.7|20
1654268600000|2022-06-03 15:03:20|7972.3|7966.3|7976.3|7970.3|7976.3|7970.3|7971.8|7965.8|8
1654268610000|2022-06-03 15:03:30|7975.8|7969.8|7975.6|7969.6|7976|7970|7974.8|7968.8|1
1654268620000|2022-06-03 15:03:40|7975.3|7969.3|7974.3|7968.3|7975.3|7969.3|7974.3|7968.3|1
1654268630000|2022-06-03 15:03:50|7974|7968|7976|7970|7976.5|7970.5|7973.5|7967.5|17
1654268640000|2022-06-03 15:04:00|7975.9|7969.9|7975.9|7969.9|7976.2|7970.2|7975.9|7969.9|3
1654268650000|2022-06-03 15:04:10|7975.7|7969.7|7986.2|7980.2|7986.8|7980.8|7975.4|7969.4|4
1654268660000|2022-06-03 15:04:20|7989.8|7983.8|7993.2|7987.2|7994.2|7988.2|7989.8|7983.8|35
1654268670000|2022-06-03 15:04:30|7992.8|7986.8|7998.8|7992.8|7998.8|7992.8|7992.8|7986.8|38
1654268680000|2022-06-03 15:04:40|7998.2|7992.2|7998.8|7992.8|7999.4|7993.4|7997.4|7991.4|16
1654268690000|2022-06-03 15:04:50|7998.5|7992.5|7998.5|7992.5|7998.5|7992.5|7997.8|7991.8|8
1654268700000|2022-06-03 15:05:00|7998.1|7992.1|7994.4|7988.4|7998.1|7992.1|7992.3|7986.3|30
1654268710000|2022-06-03 15:05:10|7994.9|7988.9|7986.7|7980.7|7994.9|7988.9|7986.4|7980.4|26
1654268720000|2022-06-03 15:05:20|7986|7980|7983|7977|7986|7980|7980.8|7974.8|40
1654268730000|2022-06-03 15:05:30|7983.1|7977.1|7981.5|7975.5|7983.1|7977.1|7981.1|7975.1|14
1654268740000|2022-06-03 15:05:40|7981.8|7975.8|7983.2|7977.2|7986.1|7980.1|7981.8|7975.8|18
1654268750000|2022-06-03 15:05:50|7983|7977|7983.5|7977.5|7983.5|7977.5|7983|7977|0
1654268760000|2022-06-03 15:06:00|7984.1|7978.1|7981|7975|7984.1|7978.1|7981|7975|6
1654268770000|2022-06-03 15:06:10|7980.3|7974.3|7979|7973|7980.6|7974.6|7979|7973|20
1654268780000|2022-06-03 15:06:20|7978.4|7972.4|7976.3|7970.3|7978.4|7972.4|7973.9|7967.9|22
1654268790000|2022-06-03 15:06:30|7976|7970|7977.1|7971.1|7977.3|7971.3|7975.1|7969.1|4
1654268800000|2022-06-03 15:06:40|7978.8|7972.8|7977.6|7971.6|7978.8|7972.8|7977.6|7971.6|10
1654268810000|2022-06-03 15:06:50|7975.3|7969.3|7962|7956|7975.3|7969.3|7962|7956|103
1654268820000|2022-06-03 15:07:00|7965.5|7959.5|7960.7|7954.7|7965.5|7959.5|7960.7|7954.7|16
1654268830000|2022-06-03 15:07:10|7960.5|7954.5|7958|7952|7960.8|7954.8|7958|7952|4
1654268840000|2022-06-03 15:07:20|7955.8|7949.8|7953.5|7947.5|7955.8|7949.8|7953.5|7947.5|13
1654268850000|2022-06-03 15:07:30|7953.8|7947.8|7957.2|7951.2|7957.8|7951.8|7953.5|7947.5|14
1654268860000|2022-06-03 15:07:40|7957.4|7951.4|7964.2|7958.2|7964.2|7958.2|7957.4|7951.4|25
1654268870000|2022-06-03 15:07:50|7964.7|7958.7|7964.6|7958.6|7965.2|7959.2|7962.9|7956.9|45
1654268880000|2022-06-03 15:08:00|7965.5|7959.5|7967|7961|7970.4|7964.4|7965.5|7959.5|4
1654268890000|2022-06-03 15:08:10|7967.4|7961.4|7967|7961|7968|7962|7966.8|7960.8|1
1654268900000|2022-06-03 15:08:20|7966.7|7960.7|7967|7961|7967|7961|7966.7|7960.7|2
1654268910000|2022-06-03 15:08:30|7967.5|7961.5|7966.8|7960.8|7967.5|7961.5|7966.8|7960.8|4
1654268920000|2022-06-03 15:08:40|7967.1|7961.1|7963.9|7957.9|7967.1|7961.1|7963.9|7957.9|8
1654268930000|2022-06-03 15:08:50|7963.4|7957.4|7962.1|7956.1|7963.4|7957.4|7962.1|7956.1|13
1654268940000|2022-06-03 15:09:00|7962.3|7956.3|7962.6|7956.6|7962.6|7956.6|7962.3|7956.3|1
1654268950000|2022-06-03 15:09:10|||||||||1
1654268960000|2022-06-03 15:09:20|7962.8|7956.8|7981.1|7975.1|7982.2|7976.2|7962.6|7956.6|63
1654268970000|2022-06-03 15:09:30|7980.8|7974.8|7979.1|7973.1|7981.1|7975.1|7978.4|7972.4|3
1654268980000|2022-06-03 15:09:40|7978.8|7972.8|7982.1|7976.1|7984.2|7978.2|7978.8|7972.8|17
1654268990000|2022-06-03 15:09:50|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|7981.4|7975.4|0
1654269000000|2022-06-03 15:10:00|7981.8|7975.8|7985.1|7979.1|7985.1|7979.1|7981.8|7975.8|21
1654269010000|2022-06-03 15:10:10|7984.8|7978.8|7984.4|7978.4|7984.8|7978.8|7983.9|7977.9|13
1654269020000|2022-06-03 15:10:20|7984.3|7978.3|7986.8|7980.8|7986.8|7980.8|7984.3|7978.3|7
1654269030000|2022-06-03 15:10:30|7987.1|7981.1|7986.3|7980.3|7987.9|7981.9|7986.3|7980.3|12
1654269040000|2022-06-03 15:10:40|7986.2|7980.2|7985.9|7979.9|7986.2|7980.2|7984.1|7978.1|2
1654269050000|2022-06-03 15:10:50|7986.1|7980.1|7990.2|7984.2|7990.2|7984.2|7985.9|7979.9|7
1654269060000|2022-06-03 15:11:00|7990.4|7984.4|7997.2|7991.2|7998.4|7992.4|7990.4|7984.4|48
1654269070000|2022-06-03 15:11:10|7996.9|7990.9|7996.9|7990.9|7997.4|7991.4|7996.2|7990.2|5
1654269080000|2022-06-03 15:11:20|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|7996.4|7990.4|0
1654269090000|2022-06-03 15:11:30|7996.1|7990.1|7996.4|7990.4|7996.7|7990.7|7996.1|7990.1|5
1654269100000|2022-06-03 15:11:40|7996.7|7990.7|8000|7994|8000|7994|7996.4|7990.4|12
1654269110000|2022-06-03 15:11:50|8000.4|7994.4|8006.8|8000.8|8007.1|8001.1|8000|7994|22
1654269120000|2022-06-03 15:12:00|8007.1|8001.1|8004|7998|8007.1|8001.1|8004|7998|9
1654269130000|2022-06-03 15:12:10|8004.3|7998.3|8003.3|7997.3|8005.1|7999.1|8001.1|7995.1|24
1654269140000|2022-06-03 15:12:20|8003|7997|8002.6|7996.6|8003|7997|8002.3|7996.3|3
1654269150000|2022-06-03 15:12:30|8002.3|7996.3|8002.3|7996.3|8002.6|7996.6|8002.3|7996.3|1
1654269160000|2022-06-03 15:12:40|8002.9|7996.9|8001.6|7995.6|8003.1|7997.1|8001.6|7995.6|1
1654269170000|2022-06-03 15:12:50|8002.1|7996.1|8003.4|7997.4|8003.7|7997.7|8001.9|7995.9|7
1654269180000|2022-06-03 15:13:00|8003.7|7997.7|8014.2|8008.2|8015.4|8009.4|8003.2|7997.2|19
1654269190000|2022-06-03 15:13:10|8014.6|8008.6|8013.4|8007.4|8016.2|8010.2|8013.4|8007.4|11
1654269200000|2022-06-03 15:13:20|8014.1|8008.1|8018.2|8012.2|8022|8016|8012.9|8006.9|116
1654269210000|2022-06-03 15:13:30|8017.9|8011.9|8015.6|8009.6|8017.9|8011.9|8014.4|8008.4|3
1654269220000|2022-06-03 15:13:40|8015.9|8009.9|8011.8|8005.8|8015.9|8009.9|8011.3|8005.3|24
1654269230000|2022-06-03 15:13:50|8012.5|8006.5|8022.8|8016.8|8022.8|8016.8|8012.5|8006.5|41
1654269240000|2022-06-03 15:14:00|8022.5|8016.5|8038.2|8032.2|8043.6|8037.6|8022.5|8016.5|47
1654269250000|2022-06-03 15:14:10|8037.9|8031.9|8035.3|8029.3|8039.4|8033.4|8034.3|8028.3|17
1654269260000|2022-06-03 15:14:20|8035.5|8029.5|8035.6|8029.6|8037.9|8031.9|8034.9|8028.9|27
1654269270000|2022-06-03 15:14:30|8033.9|8027.9|8033.1|8027.1|8033.9|8027.9|8032.9|8026.9|5
1654269280000|2022-06-03 15:14:40|8032.9|8026.9|8033.1|8027.1|8033.3|8027.3|8032.9|8026.9|2
1654269290000|2022-06-03 15:14:50|8032.8|8026.8|8021|8015|8032.8|8026.8|8021|8015|10
1654269300000|2022-06-03 15:15:00|8020.7|8014.7|8019.8|8013.8|8021|8015|8019|8013|5
1654269310000|2022-06-03 15:15:10|8022|8016|8022.9|8016.9|8022.9|8016.9|8022|8016|6
1654269320000|2022-06-03 15:15:20|8022.7|8016.7|8020|8014|8022.7|8016.7|8017.6|8011.6|16
1654269330000|2022-06-03 15:15:30|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|5
1654269340000|2022-06-03 15:15:40|8021|8015|8021.4|8015.4|8022.4|8016.4|8020.2|8014.2|16
1654269350000|2022-06-03 15:15:50|8021|8015|8022.4|8016.4|8022.4|8016.4|8020.4|8014.4|1
1654269360000|2022-06-03 15:16:00|8020.9|8014.9|8020.7|8014.7|8021.7|8015.7|8020.7|8014.7|2
1654269370000|2022-06-03 15:16:10|8020.2|8014.2|8023.4|8017.4|8023.4|8017.4|8019.3|8013.3|14
1654269380000|2022-06-03 15:16:20|8022.9|8016.9|8028.8|8022.8|8029.8|8023.8|8022.9|8016.9|6
1654269390000|2022-06-03 15:16:30|8028.4|8022.4|8027.6|8021.6|8029.1|8023.1|8027.6|8021.6|8
1654269400000|2022-06-03 15:16:40|8027.8|8021.8|8029.7|8023.7|8030|8024|8026.7|8020.7|11
1654269410000|2022-06-03 15:16:50|8031.6|8025.6|8041.5|8035.5|8041.9|8035.9|8031.6|8025.6|24
1654269420000|2022-06-03 15:17:00|8042.5|8036.5|8040.2|8034.2|8042.5|8036.5|8040.2|8034.2|20
1654269430000|2022-06-03 15:17:10|8039.9|8033.9|8041.9|8035.9|8041.9|8035.9|8039.4|8033.4|6
1654269440000|2022-06-03 15:17:20|8041.5|8035.5|8042.4|8036.4|8042.9|8036.9|8041.2|8035.2|8
1654269450000|2022-06-03 15:17:30|8042.7|8036.7|8040.4|8034.4|8042.7|8036.7|8040.4|8034.4|15
1654269460000|2022-06-03 15:17:40|8040.2|8034.2|8038.3|8032.3|8040.2|8034.2|8038.3|8032.3|3
1654269470000|2022-06-03 15:17:50|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|1
1654269480000|2022-06-03 15:18:00|8038.3|8032.3|8034.9|8028.9|8038.3|8032.3|8034.9|8028.9|12
1654269490000|2022-06-03 15:18:10|8034.7|8028.7|8034.4|8028.4|8034.9|8028.9|8034.4|8028.4|5
1654269500000|2022-06-03 15:18:20|8034.7|8028.7|8036.7|8030.7|8038.2|8032.2|8034.7|8028.7|16
1654269510000|2022-06-03 15:18:30|8036.4|8030.4|8032.6|8026.6|8036.9|8030.9|8032.4|8026.4|7
1654269520000|2022-06-03 15:18:40|8033.4|8027.4|8038.1|8032.1|8038.1|8032.1|8032.6|8026.6|3
1654269530000|2022-06-03 15:18:50|8038.3|8032.3|8040.1|8034.1|8040.1|8034.1|8038.3|8032.3|4
1654269540000|2022-06-03 15:19:00|8039.2|8033.2|8037.8|8031.8|8039.2|8033.2|8036.9|8030.9|12
1654269550000|2022-06-03 15:19:10|8037.5|8031.5|8036.3|8030.3|8037.5|8031.5|8036.3|8030.3|0
1654269560000|2022-06-03 15:19:20|8036.8|8030.8|8031.6|8025.6|8036.8|8030.8|8031.6|8025.6|9
1654269570000|2022-06-03 15:19:30|8031.3|8025.3|8028.3|8022.3|8031.3|8025.3|8027.8|8021.8|10
1654269580000|2022-06-03 15:19:40|8028.6|8022.6|8029.8|8023.8|8029.8|8023.8|8028.6|8022.6|3
1654269590000|2022-06-03 15:19:50|8030|8024|8030.5|8024.5|8031.3|8025.3|8030|8024|5
1654269600000|2022-06-03 15:20:00|8030|8024|8026.9|8020.9|8030|8024|8026.6|8020.6|32
1654269610000|2022-06-03 15:20:10|8026.7|8020.7|8024.4|8018.4|8026.7|8020.7|8024.4|8018.4|1
1654269620000|2022-06-03 15:20:20|8024.2|8018.2|8021.4|8015.4|8024.2|8018.2|8021.4|8015.4|3
1654269640000|2022-06-03 15:20:40|8021.9|8015.9|8022.9|8016.9|8022.9|8016.9|8021.3|8015.3|6
1654269650000|2022-06-03 15:20:50|8023.1|8017.1|8023.1|8017.1|8023.7|8017.7|8022.4|8016.4|4
1654269660000|2022-06-03 15:21:00|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|2
1654269670000|2022-06-03 15:21:10|8024|8018|8025|8019|8025.3|8019.3|8024|8018|7
1654269680000|2022-06-03 15:21:20|8025.2|8019.2|8026.7|8020.7|8026.7|8020.7|8025.2|8019.2|3
1654269690000|2022-06-03 15:21:30|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|5
1654269700000|2022-06-03 15:21:40|8026.5|8020.5|8026.5|8020.5|8027|8021|8026.5|8020.5|4
1654269710000|2022-06-03 15:21:50|8026.2|8020.2|8022.6|8016.6|8026.2|8020.2|8021|8015|6
1654269720000|2022-06-03 15:22:00|8022.9|8016.9|8021.1|8015.1|8022.9|8016.9|8020.9|8014.9|8
1654269730000|2022-06-03 15:22:10|8021.4|8015.4|8021.4|8015.4|8021.6|8015.6|8021.4|8015.4|0
1654269740000|2022-06-03 15:22:20|8021.1|8015.1|8022.9|8016.9|8022.9|8016.9|8021.1|8015.1|3
1654269750000|2022-06-03 15:22:30|8022.6|8016.6|8024.3|8018.3|8025.6|8019.6|8022.6|8016.6|7
1654269760000|2022-06-03 15:22:40|8026.5|8020.5|8031.9|8025.9|8031.9|8025.9|8026.5|8020.5|28
1654269770000|2022-06-03 15:22:50|8032.5|8026.5|8033.4|8027.4|8035.5|8029.5|8032.5|8026.5|31
1654269780000|2022-06-03 15:23:00|8033.9|8027.9|8032.8|8026.8|8034.7|8028.7|8032.5|8026.5|7
1654269790000|2022-06-03 15:23:10|8033.5|8027.5|8033.7|8027.7|8033.7|8027.7|8032.5|8026.5|2
1654269800000|2022-06-03 15:23:20|8034|8028|8035.2|8029.2|8035.2|8029.2|8033.7|8027.7|6
1654269810000|2022-06-03 15:23:30|8032.2|8026.2|8031|8025|8032.5|8026.5|8031|8025|8
1654269820000|2022-06-03 15:23:40|8030.5|8024.5|8028.2|8022.2|8030.5|8024.5|8028|8022|6
1654269830000|2022-06-03 15:23:50|8028.7|8022.7|8028.3|8022.3|8028.7|8022.7|8028.3|8022.3|0
1654269840000|2022-06-03 15:24:00|8028.2|8022.2|8027.3|8021.3|8028.3|8022.3|8026.5|8020.5|2
1654269850000|2022-06-03 15:24:10|8027.8|8021.8|8029|8023|8029.3|8023.3|8027.8|8021.8|4
1654269860000|2022-06-03 15:24:20|8028.4|8022.4|8027.8|8021.8|8028.4|8022.4|8027.7|8021.7|13
1654269870000|2022-06-03 15:24:30|8026.7|8020.7|8027|8021|8027.7|8021.7|8026.2|8020.2|10
1654269880000|2022-06-03 15:24:40|8026.2|8020.2|8024.8|8018.8|8026.7|8020.7|8024.5|8018.5|27
1654269890000|2022-06-03 15:24:50|8025|8019|8025.5|8019.5|8026|8020|8025|8019|9
1654269900000|2022-06-03 15:25:00|8026|8020|8025.8|8019.8|8026|8020|8025.5|8019.5|5
1654269910000|2022-06-03 15:25:10|8025.2|8019.2|8022.3|8016.3|8025.2|8019.2|8022.3|8016.3|8
1654269920000|2022-06-03 15:25:20|8022.2|8016.2|8020|8014|8022.2|8016.2|8020|8014|5
1654269930000|2022-06-03 15:25:30|8020.3|8014.3|8020.3|8014.3|8020.8|8014.8|8020.1|8014.1|6
1654269940000|2022-06-03 15:25:40|8019.9|8013.9|8022.3|8016.3|8022.3|8016.3|8019.1|8013.1|11
1654269950000|2022-06-03 15:25:50|8022.7|8016.7|8024.2|8018.2|8025|8019|8022.7|8016.7|8
1654269960000|2022-06-03 15:26:00|8025|8019|8025.7|8019.7|8025.7|8019.7|8023.7|8017.7|2
1654269970000|2022-06-03 15:26:10|8027.8|8021.8|8026.3|8020.3|8027.8|8021.8|8026.3|8020.3|4
1654269980000|2022-06-03 15:26:20|8025.2|8019.2|8027|8021|8027.7|8021.7|8025.2|8019.2|5
1654269990000|2022-06-03 15:26:30|8026.8|8020.8|8027.7|8021.7|8028|8022|8025|8019|17
1654270000000|2022-06-03 15:26:40|8028.2|8022.2|8026.8|8020.8|8028.2|8022.2|8026.8|8020.8|1
1654270010000|2022-06-03 15:26:50|8027.7|8021.7|8029.8|8023.8|8030.2|8024.2|8027.7|8021.7|6
1654270020000|2022-06-03 15:27:00|8030.2|8024.2|8029.3|8023.3|8030.2|8024.2|8029.3|8023.3|0
1654270030000|2022-06-03 15:27:10|8029.2|8023.2|8026|8020|8029.2|8023.2|8026|8020|8
1654270060000|2022-06-03 15:27:40|8025.8|8019.8|8026.7|8020.7|8027.5|8021.5|8023.7|8017.7|15
1654270070000|2022-06-03 15:27:50|8026.2|8020.2|8026|8020|8027.7|8021.7|8026|8020|17
1654270080000|2022-06-03 15:28:00|8026.3|8020.3|8030.2|8024.2|8030.8|8024.8|8026.3|8020.3|21
1654270090000|2022-06-03 15:28:10|8030|8024|8033.1|8027.1|8035.5|8029.5|8029.7|8023.7|23
1654270100000|2022-06-03 15:28:20|8033.7|8027.7|8033.4|8027.4|8033.7|8027.7|8033.4|8027.4|1
1654270110000|2022-06-03 15:28:30|8033.1|8027.1|8032.6|8026.6|8033.1|8027.1|8032.1|8026.1|7
1654270120000|2022-06-03 15:28:40|8032.3|8026.3|8030|8024|8032.3|8026.3|8029.6|8023.6|9
1654270130000|2022-06-03 15:28:50|8030.6|8024.6|8030.1|8024.1|8030.6|8024.6|8030.1|8024.1|2
1654270140000|2022-06-03 15:29:00|8029.9|8023.9|8027.1|8021.1|8029.9|8023.9|8026.5|8020.5|23
1654270150000|2022-06-03 15:29:10|8026.6|8020.6|8027.6|8021.6|8027.6|8021.6|8025.7|8019.7|4
1654270160000|2022-06-03 15:29:20|8027.9|8021.9|8029.7|8023.7|8030.3|8024.3|8027.9|8021.9|1
1654270170000|2022-06-03 15:29:30|8030.3|8024.3|8032|8026|8032.8|8026.8|8030.3|8024.3|3
1654270180000|2022-06-03 15:29:40|8030|8024|8031.1|8025.1|8031.1|8025.1|8030|8024|1
1654270190000|2022-06-03 15:29:50|8030.6|8024.6|8029.7|8023.7|8030.6|8024.6|8029.1|8023.1|16
1654270200000|2022-06-03 15:30:00|8029.9|8023.9|8029.1|8023.1|8030.2|8024.2|8029|8023|10
1654270210000|2022-06-03 15:30:10|8029.6|8023.6|8032.3|8026.3|8034.5|8028.5|8029.6|8023.6|6
1654270220000|2022-06-03 15:30:20|8033|8027|8031.3|8025.3|8033|8027|8031.3|8025.3|2
1654270230000|2022-06-03 15:30:30|8031.6|8025.6|8033.5|8027.5|8034.1|8028.1|8031.3|8025.3|11
1654270240000|2022-06-03 15:30:40|8033.6|8027.6|8033.8|8027.8|8034.1|8028.1|8033.5|8027.5|5
1654270250000|2022-06-03 15:30:50|8033.3|8027.3|8033.8|8027.8|8033.8|8027.8|8033.3|8027.3|1
1654270260000|2022-06-03 15:31:00|8033.6|8027.6|8032.1|8026.1|8033.6|8027.6|8031.1|8025.1|14
1654270270000|2022-06-03 15:31:10|8031.5|8025.5|8029.6|8023.6|8031.5|8025.5|8029.3|8023.3|2
1654270280000|2022-06-03 15:31:20|8030.3|8024.3|8028.1|8022.1|8030.3|8024.3|8027.9|8021.9|13
1654270290000|2022-06-03 15:31:30|8027.6|8021.6|8026.4|8020.4|8028.6|8022.6|8026.4|8020.4|24
1654270300000|2022-06-03 15:31:40|8026.9|8020.9|8023.4|8017.4|8026.9|8020.9|8023.4|8017.4|8
1654270310000|2022-06-03 15:31:50|8023.5|8017.5|8025.3|8019.3|8025.3|8019.3|8023.5|8017.5|3
1654270320000|2022-06-03 15:32:00|8025.5|8019.5|8030.9|8024.9|8030.9|8024.9|8025.5|8019.5|21
1654270330000|2022-06-03 15:32:10|8030.6|8024.6|8031.4|8025.4|8031.4|8025.4|8030.2|8024.2|11
1654270340000|2022-06-03 15:32:20|8030.5|8024.5|8033.3|8027.3|8033.3|8027.3|8030.1|8024.1|9
1654270350000|2022-06-03 15:32:30|8035.1|8029.1|8040.3|8034.3|8041.6|8035.6|8035|8029|20
1654270360000|2022-06-03 15:32:40|8040|8034|8041.1|8035.1|8042.1|8036.1|8039.6|8033.6|6
1654270370000|2022-06-03 15:32:50|8041.5|8035.5|8041.5|8035.5|8041.6|8035.6|8041.5|8035.5|6
1654270380000|2022-06-03 15:33:00|8040.8|8034.8|8038.5|8032.5|8041|8035|8038.5|8032.5|13
1654270390000|2022-06-03 15:33:10|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|1
1654270400000|2022-06-03 15:33:20|8039.5|8033.5|8040.5|8034.5|8041.1|8035.1|8039.3|8033.3|6
1654270410000|2022-06-03 15:33:30|8041|8035|8041|8035|8041.3|8035.3|8041|8035|6
1654270420000|2022-06-03 15:33:40|8040.6|8034.6|8042|8036|8042|8036|8040.1|8034.1|4
1654270430000|2022-06-03 15:33:50|8042.1|8036.1|8042.1|8036.1|8042.5|8036.5|8042.1|8036.1|2
1654270440000|2022-06-03 15:34:00|8041.6|8035.6|8041.7|8035.7|8044.5|8038.5|8040.3|8034.3|61
1654270450000|2022-06-03 15:34:10|8041.9|8035.9|8042.1|8036.1|8043.6|8037.6|8041.7|8035.7|8
1654270460000|2022-06-03 15:34:20|8042.4|8036.4|8042.1|8036.1|8042.4|8036.4|8042.1|8036.1|11
1654270470000|2022-06-03 15:34:30|8042.3|8036.3|8041.3|8035.3|8042.6|8036.6|8040.6|8034.6|10
1654270480000|2022-06-03 15:34:40|8041|8035|8040.5|8034.5|8041|8035|8040.5|8034.5|7
1654270490000|2022-06-03 15:34:50|8040.8|8034.8|8040.5|8034.5|8040.8|8034.8|8040.3|8034.3|4
1654270500000|2022-06-03 15:35:00|8040.3|8034.3|8040.3|8034.3|8040.8|8034.8|8040.3|8034.3|3
1654270510000|2022-06-03 15:35:10|8040.5|8034.5|8040.3|8034.3|8040.5|8034.5|8040.1|8034.1|8
1654270520000|2022-06-03 15:35:20|8040.8|8034.8|8042|8036|8042.3|8036.3|8040.8|8034.8|8
1654270540000|2022-06-03 15:35:40|8041.8|8035.8|8039.4|8033.4|8041.8|8035.8|8039.4|8033.4|9
1654270550000|2022-06-03 15:35:50|8039.2|8033.2|8039.4|8033.4|8039.4|8033.4|8039.2|8033.2|3
1654270560000|2022-06-03 15:36:00|8039|8033|8039.2|8033.2|8039.9|8033.9|8039|8033|3
1654270570000|2022-06-03 15:36:10|8038.5|8032.5|8037.1|8031.1|8038.5|8032.5|8035|8029|24
1654270580000|2022-06-03 15:36:20|8037.3|8031.3|8036.3|8030.3|8037.3|8031.3|8036.3|8030.3|9
1654270590000|2022-06-03 15:36:30|8036.8|8030.8|8038.5|8032.5|8038.5|8032.5|8036.8|8030.8|3
1654270600000|2022-06-03 15:36:40|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|3
1654270610000|2022-06-03 15:36:50|8038.9|8032.9|8039.2|8033.2|8039.9|8033.9|8038.9|8032.9|12
1654270620000|2022-06-03 15:37:00|8038.9|8032.9|8036.7|8030.7|8038.9|8032.9|8036.7|8030.7|7
1654270630000|2022-06-03 15:37:10|8036.5|8030.5|8037.8|8031.8|8037.8|8031.8|8036.5|8030.5|1
1654270640000|2022-06-03 15:37:20|8038.8|8032.8|8037.8|8031.8|8038.8|8032.8|8037.8|8031.8|1
1654270650000|2022-06-03 15:37:30|8038.6|8032.6|8038.9|8032.9|8038.9|8032.9|8038.3|8032.3|2
1654270660000|2022-06-03 15:37:40|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|0
1654270670000|2022-06-03 15:37:50|8039.3|8033.3|8040.4|8034.4|8040.4|8034.4|8039.2|8033.2|5
1654270680000|2022-06-03 15:38:00|8040.1|8034.1|8039.9|8033.9|8040.1|8034.1|8039.9|8033.9|2
1654270700000|2022-06-03 15:38:20|8039.6|8033.6|8039|8033|8039.6|8033.6|8038.3|8032.3|1
1654270710000|2022-06-03 15:38:30|8038.5|8032.5|8040.1|8034.1|8041.3|8035.3|8038.5|8032.5|11
1654270720000|2022-06-03 15:38:40|8040.3|8034.3|8038.9|8032.9|8040.9|8034.9|8038.9|8032.9|13
1654270730000|2022-06-03 15:38:50|8038.7|8032.7|8039.1|8033.1|8039.1|8033.1|8038.2|8032.2|4
1654270740000|2022-06-03 15:39:00|8038.9|8032.9|8037.2|8031.2|8038.9|8032.9|8036.4|8030.4|4
1654270750000|2022-06-03 15:39:10|8037|8031|8033.7|8027.7|8037|8031|8033.7|8027.7|14
1654270760000|2022-06-03 15:39:20|8036.2|8030.2|8036.4|8030.4|8036.6|8030.6|8035.9|8029.9|4
1654270770000|2022-06-03 15:39:30|8035.9|8029.9|8036.5|8030.5|8036.7|8030.7|8035.9|8029.9|2
1654270780000|2022-06-03 15:39:40|8036.2|8030.2|8036|8030|8036.2|8030.2|8035|8029|16
1654270790000|2022-06-03 15:39:50|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|6
1654270800000|2022-06-03 15:40:00|8039.9|8033.9|8039.4|8033.4|8040.4|8034.4|8037.7|8031.7|14
1654270810000|2022-06-03 15:40:10|8039.6|8033.6|8040.3|8034.3|8040.3|8034.3|8039.4|8033.4|6
1654270820000|2022-06-03 15:40:20|8040.4|8034.4|8038.2|8032.2|8040.8|8034.8|8037.9|8031.9|7
1654270830000|2022-06-03 15:40:30|8038|8032|8038.2|8032.2|8038.2|8032.2|8038|8032|2
1654270860000|2022-06-03 15:41:00|8038|8032|8036.7|8030.7|8038|8032|8036.4|8030.4|13
1654270870000|2022-06-03 15:41:10|8036.5|8030.5|8035.9|8029.9|8036.5|8030.5|8035.5|8029.5|7
1654270880000|2022-06-03 15:41:20|8036.5|8030.5|8037.5|8031.5|8037.5|8031.5|8036.5|8030.5|1
1654270890000|2022-06-03 15:41:30|8038|8032|8037.5|8031.5|8038|8032|8037.3|8031.3|2
1654270900000|2022-06-03 15:41:40|8037.8|8031.8|8038.2|8032.2|8039.2|8033.2|8037.7|8031.7|13
1654270910000|2022-06-03 15:41:50|||||||||1
1654270920000|2022-06-03 15:42:00|8038|8032|8038.5|8032.5|8038.5|8032.5|8038|8032|2
1654270930000|2022-06-03 15:42:10|8039.1|8033.1|8040.6|8034.6|8040.6|8034.6|8039.1|8033.1|3
1654270940000|2022-06-03 15:42:20|8038.2|8032.2|8037.3|8031.3|8038.2|8032.2|8037.3|8031.3|12
1654270950000|2022-06-03 15:42:30|8037.1|8031.1|8033.1|8027.1|8037.1|8031.1|8031.6|8025.6|69
1654270960000|2022-06-03 15:42:40|8033.6|8027.6|8034.6|8028.6|8034.6|8028.6|8033.6|8027.6|11
1654270970000|2022-06-03 15:42:50|8034.7|8028.7|8031.5|8025.5|8035.7|8029.7|8031.5|8025.5|5
1654270980000|2022-06-03 15:43:00|8029.4|8023.4|8030.9|8024.9|8030.9|8024.9|8028.2|8022.2|10
1654270990000|2022-06-03 15:43:10|8026.5|8020.5|8026.7|8020.7|8026.7|8020.7|8025.3|8019.3|14
1654271000000|2022-06-03 15:43:20|8027.2|8021.2|8032.9|8026.9|8033.9|8027.9|8027.2|8021.2|15
1654271010000|2022-06-03 15:43:30|8033.2|8027.2|8038.5|8032.5|8038.7|8032.7|8030.7|8024.7|25
1654271020000|2022-06-03 15:43:40|8038.1|8032.1|8039.4|8033.4|8040.1|8034.1|8037.6|8031.6|40
1654271030000|2022-06-03 15:43:50|8039.6|8033.6|8042.9|8036.9|8044.4|8038.4|8039.6|8033.6|16
1654271040000|2022-06-03 15:44:00|8043.1|8037.1|8050.4|8044.4|8050.4|8044.4|8043.1|8037.1|35
1654271050000|2022-06-03 15:44:10|8050.2|8044.2|8058.1|8052.1|8058.1|8052.1|8050.2|8044.2|115
1654271060000|2022-06-03 15:44:20|8058.2|8052.2|8059.7|8053.7|8061.2|8055.2|8058.2|8052.2|33
1654271070000|2022-06-03 15:44:30|8060.2|8054.2|8059.2|8053.2|8060.3|8054.3|8058.9|8052.9|10
1654271080000|2022-06-03 15:44:40|8059.7|8053.7|8059.4|8053.4|8059.7|8053.7|8059.4|8053.4|0
1654271090000|2022-06-03 15:44:50|8057.6|8051.6|8056.7|8050.7|8057.6|8051.6|8056.7|8050.7|11
1654271100000|2022-06-03 15:45:00|8056.4|8050.4|8050.9|8044.9|8058.6|8052.6|8050.9|8044.9|31
1654271110000|2022-06-03 15:45:10|8051.1|8045.1|8051.1|8045.1|8053.2|8047.2|8050.6|8044.6|9
1654271120000|2022-06-03 15:45:20|8051.2|8045.2|8051.2|8045.2|8051.7|8045.7|8051.1|8045.1|3
1654271130000|2022-06-03 15:45:30|8050.7|8044.7|8050.7|8044.7|8050.7|8044.7|8050.1|8044.1|6
1654271140000|2022-06-03 15:45:40|8051.7|8045.7|8056.6|8050.6|8056.6|8050.6|8051.7|8045.7|9
1654271150000|2022-06-03 15:45:50|8056.2|8050.2|8055.4|8049.4|8056.2|8050.2|8055.4|8049.4|2
1654271160000|2022-06-03 15:46:00|8055.2|8049.2|8052.9|8046.9|8055.2|8049.2|8052.9|8046.9|11
1654271170000|2022-06-03 15:46:10|8053.2|8047.2|8050.3|8044.3|8053.2|8047.2|8050.1|8044.1|36
1654271180000|2022-06-03 15:46:20|8051.5|8045.5|8050.8|8044.8|8052|8046|8050.7|8044.7|14
1654271190000|2022-06-03 15:46:30|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|1
1654271200000|2022-06-03 15:46:40|8050.5|8044.5|8051.6|8045.6|8053.9|8047.9|8050.5|8044.5|5
1654271210000|2022-06-03 15:46:50|8051.9|8045.9|8051.4|8045.4|8053.1|8047.1|8051.4|8045.4|7
1654271220000|2022-06-03 15:47:00|8051.2|8045.2|8050.3|8044.3|8051.2|8045.2|8050.2|8044.2|4
1654271230000|2022-06-03 15:47:10|8049.8|8043.8|8050.1|8044.1|8050.1|8044.1|8049.8|8043.8|15
1654271240000|2022-06-03 15:47:20|8049.6|8043.6|8050.6|8044.6|8050.9|8044.9|8049.6|8043.6|13
1654271250000|2022-06-03 15:47:30|8050.3|8044.3|8050|8044|8050.6|8044.6|8050|8044|0
1654271260000|2022-06-03 15:47:40|8050.2|8044.2|8050.6|8044.6|8051.1|8045.1|8050.2|8044.2|6
1654271270000|2022-06-03 15:47:50|8050.3|8044.3|8051.3|8045.3|8051.3|8045.3|8049.7|8043.7|5
1654271280000|2022-06-03 15:48:00|8051.1|8045.1|8054.4|8048.4|8055.4|8049.4|8050.8|8044.8|15
1654271290000|2022-06-03 15:48:10|8054.1|8048.1|8055.2|8049.2|8055.4|8049.4|8054.1|8048.1|25
1654271300000|2022-06-03 15:48:20|8055.6|8049.6|8060.3|8054.3|8060.5|8054.5|8055.6|8049.6|17
1654271310000|2022-06-03 15:48:30|8060.8|8054.8|8063.3|8057.3|8063.3|8057.3|8060.3|8054.3|42
1654271320000|2022-06-03 15:48:40|8063.8|8057.8|8064.3|8058.3|8064.3|8058.3|8063.6|8057.6|17
1654271330000|2022-06-03 15:48:50|8064.9|8058.9|8063|8057|8064.9|8058.9|8063|8057|7
1654271340000|2022-06-03 15:49:00|8063.3|8057.3|8064.2|8058.2|8065.1|8059.1|8063.3|8057.3|17
1654271350000|2022-06-03 15:49:10|8064.9|8058.9|8057|8051|8064.9|8058.9|8057|8051|34
1654271360000|2022-06-03 15:49:20|8057.3|8051.3|8060.1|8054.1|8060.1|8054.1|8057.3|8051.3|8
1654271370000|2022-06-03 15:49:30|8059.8|8053.8|8060.6|8054.6|8060.8|8054.8|8059.8|8053.8|1
1654271380000|2022-06-03 15:49:40|8060.1|8054.1|8057.3|8051.3|8060.1|8054.1|8057.3|8051.3|8
1654271390000|2022-06-03 15:49:50|8056.4|8050.4|8064.4|8058.4|8065.4|8059.4|8056.4|8050.4|33
1654271400000|2022-06-03 15:50:00|8064.6|8058.6|8073.7|8067.7|8076.9|8070.9|8064.6|8058.6|50
1654271410000|2022-06-03 15:50:10|8074.3|8068.3|8078.2|8072.2|8078.2|8072.2|8074.3|8068.3|52
1654271420000|2022-06-03 15:50:20|8077.9|8071.9|8074.7|8068.7|8077.9|8071.9|8068.8|8062.8|24
1654271430000|2022-06-03 15:50:30|8075.3|8069.3|8078.6|8072.6|8079.3|8073.3|8075|8069|9
1654271440000|2022-06-03 15:50:40|8079.7|8073.7|8078.9|8072.9|8079.9|8073.9|8078.2|8072.2|14
1654271450000|2022-06-03 15:50:50|8079.5|8073.5|8086.8|8080.8|8087.6|8081.6|8078.7|8072.7|11
1654271460000|2022-06-03 15:51:00|8087.1|8081.1|8090.9|8084.9|8091.9|8085.9|8086.6|8080.6|75
1654271470000|2022-06-03 15:51:10|8091.4|8085.4|8092.2|8086.2|8092.6|8086.6|8091.2|8085.2|31
1654271480000|2022-06-03 15:51:20|8092.9|8086.9|8089|8083|8092.9|8086.9|8087.2|8081.2|14
1654271490000|2022-06-03 15:51:30|8089.7|8083.7|8086.1|8080.1|8091.1|8085.1|8086.1|8080.1|7
1654271500000|2022-06-03 15:51:40|8085.8|8079.8|8088.5|8082.5|8088.5|8082.5|8085.3|8079.3|9
1654271510000|2022-06-03 15:51:50|8088.2|8082.2|8087.2|8081.2|8088.2|8082.2|8087.2|8081.2|6
1654271520000|2022-06-03 15:52:00|8087|8081|8085.1|8079.1|8087.7|8081.7|8085.1|8079.1|10
1654271530000|2022-06-03 15:52:10|8087.5|8081.5|8094.1|8088.1|8094.1|8088.1|8087.5|8081.5|30
1654271540000|2022-06-03 15:52:20|8094.4|8088.4|8094.9|8088.9|8096.4|8090.4|8093.4|8087.4|34
1654271550000|2022-06-03 15:52:30|8093.9|8087.9|8095.9|8089.9|8096.2|8090.2|8092.9|8086.9|19
1654271560000|2022-06-03 15:52:40|8095.7|8089.7|8096.2|8090.2|8096.4|8090.4|8095.1|8089.1|6
1654271570000|2022-06-03 15:52:50|8095.9|8089.9|8094.7|8088.7|8095.9|8089.9|8093.8|8087.8|8
1654271580000|2022-06-03 15:53:00|8095|8089|8086.1|8080.1|8095.7|8089.7|8085.9|8079.9|12
1654271590000|2022-06-03 15:53:10|8086.3|8080.3|8086.4|8080.4|8087.3|8081.3|8086.1|8080.1|6
1654271600000|2022-06-03 15:53:20|8087.1|8081.1|8086.3|8080.3|8087.3|8081.3|8086.3|8080.3|1
1654271610000|2022-06-03 15:53:30|8086|8080|8079.3|8073.3|8086|8080|8079.1|8073.1|3
1654271620000|2022-06-03 15:53:40|8079.1|8073.1|8079.4|8073.4|8080.6|8074.6|8079.1|8073.1|3
1654271630000|2022-06-03 15:53:50|8080.1|8074.1|8080.6|8074.6|8081|8075|8080.1|8074.1|3
1654271640000|2022-06-03 15:54:00|8079.6|8073.6|8077.4|8071.4|8079.6|8073.6|8076.6|8070.6|12
1654271650000|2022-06-03 15:54:10|8077.7|8071.7|8077.4|8071.4|8077.7|8071.7|8077|8071|21
1654271660000|2022-06-03 15:54:20|8075.6|8069.6|8078|8072|8078.9|8072.9|8075.6|8069.6|11
1654271670000|2022-06-03 15:54:30|8079|8073|8078.5|8072.5|8079.5|8073.5|8078.5|8072.5|6
1654271680000|2022-06-03 15:54:40|8078.4|8072.4|8076.9|8070.9|8078.4|8072.4|8076.5|8070.5|1
1654271690000|2022-06-03 15:54:50|8077.2|8071.2|8076.5|8070.5|8077.2|8071.2|8076|8070|3
1654271700000|2022-06-03 15:55:00|8076.7|8070.7|8078.2|8072.2|8078.2|8072.2|8076.7|8070.7|6
1654271710000|2022-06-03 15:55:10|8078.5|8072.5|8080|8074|8081|8075|8078.4|8072.4|10
1654271730000|2022-06-03 15:55:30|8079.7|8073.7|8080.7|8074.7|8080.9|8074.9|8079.7|8073.7|5
1654271740000|2022-06-03 15:55:40|8080.2|8074.2|8082|8076|8083|8077|8079.7|8073.7|12
1654271750000|2022-06-03 15:55:50|8081.7|8075.7|8081.3|8075.3|8081.7|8075.7|8080.4|8074.4|6
1654271760000|2022-06-03 15:56:00|8081.8|8075.8|8083.5|8077.5|8083.7|8077.7|8081.3|8075.3|8
1654271770000|2022-06-03 15:56:10|8083.7|8077.7|8082.8|8076.8|8084.7|8078.7|8081.8|8075.8|12
1654271780000|2022-06-03 15:56:20|8083.2|8077.2|8087|8081|8088.2|8082.2|8083|8077|27
1654271790000|2022-06-03 15:56:30|8087.5|8081.5|8091.2|8085.2|8091.7|8085.7|8087.5|8081.5|14
1654271800000|2022-06-03 15:56:40|8091|8085|8092|8086|8093.5|8087.5|8091|8085|17
1654271810000|2022-06-03 15:56:50|8092.5|8086.5|8093|8087|8093.7|8087.7|8092|8086|27
1654271820000|2022-06-03 15:57:00|8093.2|8087.2|8092.5|8086.5|8093.5|8087.5|8092|8086|11
1654271830000|2022-06-03 15:57:10|8093|8087|8097.7|8091.7|8098.2|8092.2|8093|8087|26
1654271840000|2022-06-03 15:57:20|8098.2|8092.2|8097.7|8091.7|8098.2|8092.2|8097.4|8091.4|16
1654271850000|2022-06-03 15:57:30|8097.9|8091.9|8097.7|8091.7|8097.9|8091.9|8097.7|8091.7|4
1654271860000|2022-06-03 15:57:40|8097.5|8091.5|8095|8089|8098.5|8092.5|8095|8089|13
1654271870000|2022-06-03 15:57:50|8094.8|8088.8|8094.5|8088.5|8095.5|8089.5|8094|8088|12
1654271880000|2022-06-03 15:58:00|8094.7|8088.7|8094|8088|8095|8089|8093.8|8087.8|14
1654271890000|2022-06-03 15:58:10|8094.5|8088.5|8094.5|8088.5|8094.5|8088.5|8093|8087|13
1654271900000|2022-06-03 15:58:20|8093.9|8087.9|8096.2|8090.2|8096.7|8090.7|8093.8|8087.8|6
1654271910000|2022-06-03 15:58:30|8097|8091|8096|8090|8097.2|8091.2|8095.7|8089.7|1
1654271920000|2022-06-03 15:58:40|8095.7|8089.7|8094.8|8088.8|8095.7|8089.7|8094.8|8088.8|4
1654271930000|2022-06-03 15:58:50|8094.2|8088.2|8094.6|8088.6|8094.9|8088.9|8093.8|8087.8|14
1654271940000|2022-06-03 15:59:00|8095.1|8089.1|8096.3|8090.3|8096.3|8090.3|8095.1|8089.1|7
1654271950000|2022-06-03 15:59:10|8095.3|8089.3|8095.2|8089.2|8096.3|8090.3|8095.2|8089.2|6
1654271960000|2022-06-03 15:59:20|8095.3|8089.3|8096.8|8090.8|8096.8|8090.8|8095.3|8089.3|11
1654271970000|2022-06-03 15:59:30|8096.5|8090.5|8097.3|8091.3|8098.6|8092.6|8096.5|8090.5|42
1654271980000|2022-06-03 15:59:40|8098.1|8092.1|8099|8093|8099|8093|8098.1|8092.1|51
1654271990000|2022-06-03 15:59:50|8099.3|8093.3|8099.5|8093.5|8099.5|8093.5|8099.3|8093.3|10
1654272000000|2022-06-03 16:00:00|8099.7|8093.7|8099.3|8093.3|8099.7|8093.7|8099.2|8093.2|19
1654272010000|2022-06-03 16:00:10|8094.2|8088.2|8091.3|8085.3|8094.2|8088.2|8091.3|8085.3|23
1654272020000|2022-06-03 16:00:20|8091|8085|8086.8|8080.8|8091.2|8085.2|8086.3|8080.3|13
1654272030000|2022-06-03 16:00:30|8086.5|8080.5|8085|8079|8086.8|8080.8|8082.1|8076.1|10
1654272040000|2022-06-03 16:00:40|8085.2|8079.2|8083|8077|8085.2|8079.2|8082.5|8076.5|6
1654272050000|2022-06-03 16:00:50|8082.8|8076.8|8082.6|8076.6|8083.7|8077.7|8082.5|8076.5|7
1654272060000|2022-06-03 16:01:00|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|9
1654272070000|2022-06-03 16:01:10|8084|8078|8081.4|8075.4|8084.8|8078.8|8080|8074|11
1654272080000|2022-06-03 16:01:20|8081.5|8075.5|8080.5|8074.5|8081.5|8075.5|8080.5|8074.5|7
1654272090000|2022-06-03 16:01:30|8080.1|8074.1|8079.2|8073.2|8080.1|8074.1|8077.8|8071.8|28
1654272100000|2022-06-03 16:01:40|8073.6|8067.6|8075.3|8069.3|8075.8|8069.8|8073.6|8067.6|6
1654272110000|2022-06-03 16:01:50|8075.1|8069.1|8074.4|8068.4|8075.1|8069.1|8074.3|8068.3|5
1654272120000|2022-06-03 16:02:00|8074.2|8068.2|8072.8|8066.8|8074.5|8068.5|8072.8|8066.8|9
1654272130000|2022-06-03 16:02:10|8072.5|8066.5|8072.3|8066.3|8073|8067|8071.5|8065.5|13
1654272140000|2022-06-03 16:02:20|8072|8066|8070.6|8064.6|8072.5|8066.5|8070.6|8064.6|15
1654272150000|2022-06-03 16:02:30|8070.5|8064.5|8066.9|8060.9|8070.5|8064.5|8066.5|8060.5|13
1654272160000|2022-06-03 16:02:40|8067.1|8061.1|8066.8|8060.8|8067.1|8061.1|8066.8|8060.8|1
1654272170000|2022-06-03 16:02:50|8067.1|8061.1|8069|8063|8070.6|8064.6|8067.1|8061.1|8
1654272180000|2022-06-03 16:03:00|8068|8062|8066.4|8060.4|8068.5|8062.5|8066.4|8060.4|21
1654272190000|2022-06-03 16:03:10|||||||||1
1654272200000|2022-06-03 16:03:20|8066.9|8060.9|8066.9|8060.9|8067.4|8061.4|8066.6|8060.6|7
1654272210000|2022-06-03 16:03:30|8065.9|8059.9|8065.2|8059.2|8065.9|8059.9|8064.7|8058.7|18
1654272220000|2022-06-03 16:03:40|8064.8|8058.8|8065|8059|8065.3|8059.3|8064.8|8058.8|2
1654272230000|2022-06-03 16:03:50|8065.6|8059.6|8064.3|8058.3|8065.6|8059.6|8064.1|8058.1|8
1654272240000|2022-06-03 16:04:00|8064.6|8058.6|8066.3|8060.3|8066.5|8060.5|8064.1|8058.1|8
1654272250000|2022-06-03 16:04:10|8066.2|8060.2|8066|8060|8066.5|8060.5|8066|8060|6
1654272260000|2022-06-03 16:04:20|8066.4|8060.4|8069.5|8063.5|8071.1|8065.1|8066.4|8060.4|15
1654272270000|2022-06-03 16:04:30|8069.8|8063.8|8070.6|8064.6|8070.8|8064.8|8069.8|8063.8|4
1654272280000|2022-06-03 16:04:40|8070.8|8064.8|8070.3|8064.3|8070.8|8064.8|8070.3|8064.3|1
1654272290000|2022-06-03 16:04:50|8070|8064|8072.8|8066.8|8073.3|8067.3|8070|8064|10
1654272300000|2022-06-03 16:05:00|8072.7|8066.7|8078.1|8072.1|8078.3|8072.3|8072.7|8066.7|24
1654272310000|2022-06-03 16:05:10|8078.5|8072.5|8079.3|8073.3|8080.1|8074.1|8078.1|8072.1|13
1654272320000|2022-06-03 16:05:20|8079.1|8073.1|8078.8|8072.8|8081|8075|8078|8072|25
1654272330000|2022-06-03 16:05:30|8078.5|8072.5|8079.1|8073.1|8080.5|8074.5|8076.6|8070.6|24
1654272340000|2022-06-03 16:05:40|8079|8073|8077.5|8071.5|8079.1|8073.1|8077.5|8071.5|5
1654272350000|2022-06-03 16:05:50|8075.9|8069.9|8080.6|8074.6|8080.6|8074.6|8075.9|8069.9|12
1654272360000|2022-06-03 16:06:00|8081.5|8075.5|8081.4|8075.4|8081.8|8075.8|8081.3|8075.3|4
1654272370000|2022-06-03 16:06:10|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654272380000|2022-06-03 16:06:20|8081.1|8075.1|8082.3|8076.3|8082.6|8076.6|8081.1|8075.1|19
1654272390000|2022-06-03 16:06:30|8082.5|8076.5|8082.3|8076.3|8082.9|8076.9|8082.3|8076.3|21
1654272400000|2022-06-03 16:06:40|8081.9|8075.9|8081.4|8075.4|8081.9|8075.9|8081.4|8075.4|6
1654272410000|2022-06-03 16:06:50|8081.7|8075.7|8080.5|8074.5|8081.7|8075.7|8080|8074|6
1654272420000|2022-06-03 16:07:00|8079.8|8073.8|8080.2|8074.2|8080.2|8074.2|8078.8|8072.8|6
1654272430000|2022-06-03 16:07:10|8080|8074|8082.1|8076.1|8082.4|8076.4|8080|8074|5
1654272440000|2022-06-03 16:07:20|8083.8|8077.8|8083.1|8077.1|8083.8|8077.8|8083.1|8077.1|5
1654272450000|2022-06-03 16:07:30|8082.3|8076.3|8079.3|8073.3|8082.3|8076.3|8078.9|8072.9|11
1654272460000|2022-06-03 16:07:40|8078.3|8072.3|8077.8|8071.8|8078.8|8072.8|8077.8|8071.8|1
1654272470000|2022-06-03 16:07:50|8077.9|8071.9|8079.9|8073.9|8080.8|8074.8|8077.6|8071.6|8
1654272480000|2022-06-03 16:08:00|8080.4|8074.4|8080.3|8074.3|8080.4|8074.4|8079.9|8073.9|2
1654272490000|2022-06-03 16:08:10|8080.1|8074.1|8081.6|8075.6|8081.6|8075.6|8079.8|8073.8|5
1654272500000|2022-06-03 16:08:20|8082.1|8076.1|8083.4|8077.4|8084.5|8078.5|8081.9|8075.9|6
1654272510000|2022-06-03 16:08:30|8084.1|8078.1|8083.4|8077.4|8084.1|8078.1|8083.4|8077.4|10
1654272520000|2022-06-03 16:08:40|8083.9|8077.9|8083.9|8077.9|8084.1|8078.1|8083.6|8077.6|4
1654272530000|2022-06-03 16:08:50|8084.1|8078.1|8083.1|8077.1|8084.1|8078.1|8083.1|8077.1|4
1654272540000|2022-06-03 16:09:00|8083.8|8077.8|8086.3|8080.3|8086.5|8080.5|8083.8|8077.8|20
1654272550000|2022-06-03 16:09:10|8086.5|8080.5|8086.5|8080.5|8086.7|8080.7|8086.3|8080.3|8
1654272560000|2022-06-03 16:09:20|8086|8080|8086|8080|8086.5|8080.5|8085.8|8079.8|7
1654272570000|2022-06-03 16:09:30|8086.2|8080.2|8085.5|8079.5|8086.2|8080.2|8085.3|8079.3|3
1654272580000|2022-06-03 16:09:40|8086|8080|8082|8076|8086|8080|8080.7|8074.7|16
1654272590000|2022-06-03 16:09:50|8081.8|8075.8|8081.6|8075.6|8084.8|8078.8|8079.4|8073.4|62
1654272600000|2022-06-03 16:10:00|8083.1|8077.1|8084.8|8078.8|8084.8|8078.8|8083.1|8077.1|8
1654272610000|2022-06-03 16:10:10|8089.4|8083.4|8090.3|8084.3|8090.6|8084.6|8089.3|8083.3|23
1654272620000|2022-06-03 16:10:20|8090.1|8084.1|8088.8|8082.8|8090.1|8084.1|8088.6|8082.6|7
1654272630000|2022-06-03 16:10:30|8089.1|8083.1|8085.2|8079.2|8090.1|8084.1|8085.2|8079.2|18
1654272640000|2022-06-03 16:10:40|8085.7|8079.7|8084.7|8078.7|8086.2|8080.2|8084.6|8078.6|0
1654272650000|2022-06-03 16:10:50|8083.9|8077.9|8083.4|8077.4|8083.9|8077.9|8083.4|8077.4|0
1654272660000|2022-06-03 16:11:00|8082.4|8076.4|8088.1|8082.1|8089.3|8083.3|8082.4|8076.4|25
1654272670000|2022-06-03 16:11:10|8088.6|8082.6|8089.6|8083.6|8090.6|8084.6|8088.4|8082.4|2
1654272680000|2022-06-03 16:11:20|8090.8|8084.8|8095.3|8089.3|8098.1|8092.1|8090.8|8084.8|50
1654272690000|2022-06-03 16:11:30|8094.8|8088.8|8096.5|8090.5|8096.7|8090.7|8093.3|8087.3|17
1654272700000|2022-06-03 16:11:40|8096.7|8090.7|8100.6|8094.6|8101.1|8095.1|8096.7|8090.7|50
1654272710000|2022-06-03 16:11:50|8100.8|8094.8|8099.4|8093.4|8100.8|8094.8|8099.4|8093.4|6
1654272720000|2022-06-03 16:12:00|8099.3|8093.3|8098.1|8092.1|8099.3|8093.3|8098.1|8092.1|3
1654272730000|2022-06-03 16:12:10|8097.9|8091.9|8096.5|8090.5|8098.4|8092.4|8096.2|8090.2|4
1654272740000|2022-06-03 16:12:20|8096.3|8090.3|8099.4|8093.4|8100.3|8094.3|8096.2|8090.2|11
1654272750000|2022-06-03 16:12:30|8099.8|8093.8|8097.4|8091.4|8099.8|8093.8|8097.4|8091.4|11
1654272760000|2022-06-03 16:12:40|8097.7|8091.7|8097.2|8091.2|8097.7|8091.7|8097.1|8091.1|0
1654272770000|2022-06-03 16:12:50|8096.9|8090.9|8101.3|8095.3|8101.6|8095.6|8096.9|8090.9|9
1654272780000|2022-06-03 16:13:00|8101.6|8095.6|8101.3|8095.3|8101.9|8095.9|8100.4|8094.4|9
1654272790000|2022-06-03 16:13:10|8101.1|8095.1|8101.1|8095.1|8102|8096|8100.8|8094.8|8
1654272810000|2022-06-03 16:13:30|8101.8|8095.8|8098.1|8092.1|8101.8|8095.8|8097.9|8091.9|7
1654272820000|2022-06-03 16:13:40|8098.3|8092.3|8098.8|8092.8|8100.5|8094.5|8098.1|8092.1|6
1654272830000|2022-06-03 16:13:50|8099.1|8093.1|8110.2|8104.2|8111.5|8105.5|8097.9|8091.9|69
1654272840000|2022-06-03 16:14:00|8109.2|8103.2|8105|8099|8109.4|8103.4|8104|8098|18
1654272850000|2022-06-03 16:14:10|8104.2|8098.2|8104.6|8098.6|8106.3|8100.3|8104.2|8098.2|11
1654272860000|2022-06-03 16:14:20|8104.4|8098.4|8102|8096|8104.4|8098.4|8101.7|8095.7|12
1654272870000|2022-06-03 16:14:30|8102.5|8096.5|8102.7|8096.7|8102.7|8096.7|8102.5|8096.5|2
1654272880000|2022-06-03 16:14:40|8102.5|8096.5|8100.3|8094.3|8102.7|8096.7|8100.3|8094.3|8
1654272890000|2022-06-03 16:14:50|8100|8094|8096.1|8090.1|8100|8094|8095.8|8089.8|11
1654272900000|2022-06-03 16:15:00|8096.2|8090.2|8094.8|8088.8|8096.2|8090.2|8091.4|8085.4|17
1654272910000|2022-06-03 16:15:10|8094.5|8088.5|8093.6|8087.6|8094.5|8088.5|8093.1|8087.1|1
1654272920000|2022-06-03 16:15:20|8093.3|8087.3|8090.4|8084.4|8093.3|8087.3|8090.4|8084.4|2
1654272930000|2022-06-03 16:15:30|8090.7|8084.7|8090.9|8084.9|8092.4|8086.4|8090.7|8084.7|3
1654272940000|2022-06-03 16:15:40|8091.9|8085.9|8089.9|8083.9|8091.9|8085.9|8089.9|8083.9|3
1654272950000|2022-06-03 16:15:50|8090.2|8084.2|8088.2|8082.2|8090.2|8084.2|8087.9|8081.9|11
1654272960000|2022-06-03 16:16:00|8088.1|8082.1|8088.6|8082.6|8088.6|8082.6|8088.1|8082.1|0
1654272970000|2022-06-03 16:16:10|8088.7|8082.7|8089.1|8083.1|8089.1|8083.1|8088.6|8082.6|5
1654272980000|2022-06-03 16:16:20|8088.9|8082.9|8088.6|8082.6|8088.9|8082.9|8088.6|8082.6|0
1654272990000|2022-06-03 16:16:30|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|0
1654273000000|2022-06-03 16:16:40|8088.4|8082.4|8088.4|8082.4|8088.9|8082.9|8088.4|8082.4|4
1654273010000|2022-06-03 16:16:50|8088.6|8082.6|8088.9|8082.9|8088.9|8082.9|8088.6|8082.6|0
1654273020000|2022-06-03 16:17:00|8088.4|8082.4|8087.6|8081.6|8088.4|8082.4|8086.6|8080.6|3
1654273030000|2022-06-03 16:17:10|8088.2|8082.2|8088.6|8082.6|8088.6|8082.6|8086.3|8080.3|18
1654273040000|2022-06-03 16:17:20|8088.4|8082.4|8086.5|8080.5|8088.4|8082.4|8086.2|8080.2|1
1654273050000|2022-06-03 16:17:30|8086.3|8080.3|8084.9|8078.9|8086.3|8080.3|8084.9|8078.9|4
1654273060000|2022-06-03 16:17:40|8084.5|8078.5|8084.2|8078.2|8085|8079|8084.2|8078.2|10
1654273070000|2022-06-03 16:17:50|8084.5|8078.5|8084.5|8078.5|8084.9|8078.9|8084.2|8078.2|1
1654273080000|2022-06-03 16:18:00|8084.2|8078.2|8084.7|8078.7|8084.7|8078.7|8084.2|8078.2|1
1654273090000|2022-06-03 16:18:10|8084.5|8078.5|8083.3|8077.3|8084.5|8078.5|8083.3|8077.3|4
1654273100000|2022-06-03 16:18:20|8083.1|8077.1|8079.6|8073.6|8083.1|8077.1|8079.6|8073.6|20
1654273110000|2022-06-03 16:18:30|8078.9|8072.9|8077.5|8071.5|8078.9|8072.9|8075.5|8069.5|3
1654273120000|2022-06-03 16:18:40|8077.3|8071.3|8077.3|8071.3|8077.3|8071.3|8077.3|8071.3|2
1654273130000|2022-06-03 16:18:50|8077.8|8071.8|8078.3|8072.3|8078.6|8072.6|8077.5|8071.5|3
1654273140000|2022-06-03 16:19:00|8079.5|8073.5|8079.8|8073.8|8079.8|8073.8|8079|8073|3
1654273150000|2022-06-03 16:19:10|8080.2|8074.2|8081.5|8075.5|8081.5|8075.5|8079.8|8073.8|4
1654273160000|2022-06-03 16:19:20|8081.8|8075.8|8081.5|8075.5|8082|8076|8081.5|8075.5|5
1654273170000|2022-06-03 16:19:30|8081.8|8075.8|8081.8|8075.8|8082|8076|8081.5|8075.5|3
1654273180000|2022-06-03 16:19:40|8082|8076|8082.3|8076.3|8082.3|8076.3|8082|8076|1
1654273190000|2022-06-03 16:19:50|8082.1|8076.1|8080.3|8074.3|8082.3|8076.3|8080.3|8074.3|6
1654273210000|2022-06-03 16:20:10|8078.8|8072.8|8078.3|8072.3|8078.8|8072.8|8078.3|8072.3|3
1654273220000|2022-06-03 16:20:20|8078.1|8072.1|8078.8|8072.8|8078.8|8072.8|8077.3|8071.3|6
1654273230000|2022-06-03 16:20:30|8079.3|8073.3|8081.8|8075.8|8081.8|8075.8|8079.3|8073.3|4
1654273240000|2022-06-03 16:20:40|8077.7|8071.7|8077.6|8071.6|8077.7|8071.7|8077.6|8071.6|5
1654273250000|2022-06-03 16:20:50|8078|8072|8079.5|8073.5|8079.5|8073.5|8078|8072|2
1654273260000|2022-06-03 16:21:00|8079.8|8073.8|8080|8074|8080.3|8074.3|8079.6|8073.6|3
1654273270000|2022-06-03 16:21:10|8080.3|8074.3|8083.3|8077.3|8083.3|8077.3|8080.3|8074.3|2
1654273280000|2022-06-03 16:21:20|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|5
1654273290000|2022-06-03 16:21:30|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|1
1654273300000|2022-06-03 16:21:40|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|1
1654273310000|2022-06-03 16:21:50|8084.3|8078.3|8084.8|8078.8|8084.8|8078.8|8084.3|8078.3|2
1654273320000|2022-06-03 16:22:00|8085.1|8079.1|8085.8|8079.8|8086|8080|8085.1|8079.1|3
1654273330000|2022-06-03 16:22:10|8086|8080|8085.8|8079.8|8086|8080|8085.8|8079.8|2
1654273340000|2022-06-03 16:22:20|||||||||1
1654273350000|2022-06-03 16:22:30|8084.1|8078.1|8084.3|8078.3|8084.3|8078.3|8084.1|8078.1|7
1654273360000|2022-06-03 16:22:40|8084.6|8078.6|8084.9|8078.9|8085.1|8079.1|8084.6|8078.6|0
1654273370000|2022-06-03 16:22:50|8084.6|8078.6|8084.3|8078.3|8084.6|8078.6|8084.3|8078.3|0
1654273380000|2022-06-03 16:23:00|8084|8078|8084.3|8078.3|8084.3|8078.3|8084|8078|2
1654273390000|2022-06-03 16:23:10|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|0
1654273400000|2022-06-03 16:23:20|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|1
1654273410000|2022-06-03 16:23:30|8084|8078|8085.5|8079.5|8085.5|8079.5|8084|8078|12
1654273420000|2022-06-03 16:23:40|8082.7|8076.7|8082.5|8076.5|8083|8077|8082|8076|23
1654273430000|2022-06-03 16:23:50|8082.3|8076.3|8081.8|8075.8|8084.5|8078.5|8079.8|8073.8|17
1654273440000|2022-06-03 16:24:00|8081.5|8075.5|8080.8|8074.8|8081.8|8075.8|8080.8|8074.8|10
1654273450000|2022-06-03 16:24:10|8080.7|8074.7|8080.3|8074.3|8081|8075|8080.3|8074.3|6
1654273460000|2022-06-03 16:24:20|8081.2|8075.2|8078.3|8072.3|8081.2|8075.2|8078.3|8072.3|6
1654273470000|2022-06-03 16:24:30|8077|8071|8076|8070|8077|8071|8076|8070|11
1654273480000|2022-06-03 16:24:40|8074.8|8068.8|8078.2|8072.2|8078.5|8072.5|8074|8068|9
1654273490000|2022-06-03 16:24:50|8078.8|8072.8|8079.7|8073.7|8079.7|8073.7|8078.8|8072.8|1
1654273500000|2022-06-03 16:25:00|8079|8073|8076.3|8070.3|8079|8073|8076.3|8070.3|3
1654273510000|2022-06-03 16:25:10|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|1
1654273520000|2022-06-03 16:25:20|8076|8070|8068.6|8062.6|8076.5|8070.5|8068.6|8062.6|9
1654273530000|2022-06-03 16:25:30|8069.8|8063.8|8068.2|8062.2|8069.8|8063.8|8068.2|8062.2|7
1654273540000|2022-06-03 16:25:40|8069.7|8063.7|8069.7|8063.7|8069.7|8063.7|8069.5|8063.5|5
1654273550000|2022-06-03 16:25:50|8070|8064|8070|8064|8070|8064|8070|8064|0
1654273560000|2022-06-03 16:26:00|8069.7|8063.7|8070.7|8064.7|8071|8065|8069.7|8063.7|6
1654273570000|2022-06-03 16:26:10|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|1
1654273580000|2022-06-03 16:26:20|8070.2|8064.2|8072.3|8066.3|8072.3|8066.3|8069.4|8063.4|11
1654273590000|2022-06-03 16:26:30|8073|8067|8074|8068|8074|8068|8073|8067|4
1654273600000|2022-06-03 16:26:40|8074.2|8068.2|8075.3|8069.3|8077.3|8071.3|8074.2|8068.2|2
1654273610000|2022-06-03 16:26:50|8075.2|8069.2|8075.3|8069.3|8075.3|8069.3|8075.2|8069.2|1
1654273620000|2022-06-03 16:27:00|8075.8|8069.8|8076.2|8070.2|8076.2|8070.2|8075.8|8069.8|2
1654273640000|2022-06-03 16:27:20|8076.1|8070.1|8073|8067|8076.1|8070.1|8072.5|8066.5|1
1654273650000|2022-06-03 16:27:30|8073.1|8067.1|8072.8|8066.8|8073.5|8067.5|8072.5|8066.5|3
1654273660000|2022-06-03 16:27:40|8074|8068|8073.1|8067.1|8074|8068|8072.3|8066.3|17
1654273670000|2022-06-03 16:27:50|8073.3|8067.3|8073.8|8067.8|8073.8|8067.8|8073.3|8067.3|1
1654273680000|2022-06-03 16:28:00|||||||||2
1654273700000|2022-06-03 16:28:20|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|4
1654273710000|2022-06-03 16:28:30|8075|8069|8076.7|8070.7|8076.7|8070.7|8074.7|8068.7|18
1654273720000|2022-06-03 16:28:40|8076.5|8070.5|8078.5|8072.5|8078.5|8072.5|8076.5|8070.5|25
1654273730000|2022-06-03 16:28:50|8078.6|8072.6|8082|8076|8082|8076|8078.6|8072.6|5
1654273740000|2022-06-03 16:29:00|8082.3|8076.3|8082.3|8076.3|8082.5|8076.5|8082|8076|6
1654273750000|2022-06-03 16:29:10|8082.7|8076.7|8083|8077|8083|8077|8082.5|8076.5|5
1654273760000|2022-06-03 16:29:20|8085.7|8079.7|8086.3|8080.3|8086.3|8080.3|8085.4|8079.4|12
1654273770000|2022-06-03 16:29:30|8086.5|8080.5|8088.7|8082.7|8088.7|8082.7|8086.5|8080.5|9
1654273780000|2022-06-03 16:29:40|8088.8|8082.8|8088.7|8082.7|8088.8|8082.8|8088.5|8082.5|9
1654273790000|2022-06-03 16:29:50|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|11
1654273800000|2022-06-03 16:30:00|8088.4|8082.4|8087.1|8081.1|8089.1|8083.1|8086.9|8080.9|14
1654273820000|2022-06-03 16:30:20|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|3
1654273830000|2022-06-03 16:30:30|8086.1|8080.1|8084.1|8078.1|8086.1|8080.1|8084.1|8078.1|4
1654273840000|2022-06-03 16:30:40|8084.9|8078.9|8083.7|8077.7|8084.9|8078.9|8083.7|8077.7|4
1654273850000|2022-06-03 16:30:50|8084.7|8078.7|8084.4|8078.4|8084.7|8078.7|8084.4|8078.4|1
1654273860000|2022-06-03 16:31:00|8083.1|8077.1|8080.8|8074.8|8083.3|8077.3|8080.8|8074.8|32
1654273870000|2022-06-03 16:31:10|8079.6|8073.6|8080.4|8074.4|8080.4|8074.4|8079.6|8073.6|6
1654273880000|2022-06-03 16:31:20|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|0
1654273890000|2022-06-03 16:31:30|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654273900000|2022-06-03 16:31:40|8081.2|8075.2|8085.2|8079.2|8085.2|8079.2|8081.2|8075.2|7
1654273910000|2022-06-03 16:31:50|8084.8|8078.8|8085|8079|8085|8079|8084.3|8078.3|7
1654273920000|2022-06-03 16:32:00|8084.7|8078.7|8084.1|8078.1|8085.2|8079.2|8084.1|8078.1|2
1654273930000|2022-06-03 16:32:10|8083.5|8077.5|8083.8|8077.8|8083.8|8077.8|8083.5|8077.5|3
1654273940000|2022-06-03 16:32:20|8083.5|8077.5|8081.1|8075.1|8083.5|8077.5|8081|8075|1
1654273970000|2022-06-03 16:32:50|8080.8|8074.8|8080.6|8074.6|8081.1|8075.1|8080.6|8074.6|2
1654273980000|2022-06-03 16:33:00|8078.6|8072.6|8079|8073|8079|8073|8078.6|8072.6|3
1654273990000|2022-06-03 16:33:10|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|1
1654274000000|2022-06-03 16:33:20|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1654274010000|2022-06-03 16:33:30|8079.1|8073.1|8079.4|8073.4|8079.4|8073.4|8079.1|8073.1|1
1654274020000|2022-06-03 16:33:40|8079.2|8073.2|8079.5|8073.5|8079.5|8073.5|8079.2|8073.2|0
1654274030000|2022-06-03 16:33:50|8079.8|8073.8|8080.5|8074.5|8080.8|8074.8|8079.8|8073.8|3
1654274040000|2022-06-03 16:34:00|8078.2|8072.2|8077|8071|8078.2|8072.2|8076.4|8070.4|6
1654274050000|2022-06-03 16:34:10|8076.7|8070.7|8076.7|8070.7|8077|8071|8076.4|8070.4|8
1654274060000|2022-06-03 16:34:20|8076.4|8070.4|8076.4|8070.4|8076.7|8070.7|8076.4|8070.4|0
1654274070000|2022-06-03 16:34:30|8077|8071|8077|8071|8077|8071|8076.7|8070.7|0
1654274080000|2022-06-03 16:34:40|8076.7|8070.7|8077.2|8071.2|8077.2|8071.2|8076.7|8070.7|7
1654274090000|2022-06-03 16:34:50|8076.9|8070.9|8071.8|8065.8|8077.7|8071.7|8071.8|8065.8|30
1654274100000|2022-06-03 16:35:00|8071.6|8065.6|8070.8|8064.8|8071.6|8065.6|8070.8|8064.8|0
1654274110000|2022-06-03 16:35:10|8071.6|8065.6|8071.3|8065.3|8071.6|8065.6|8071.3|8065.3|5
1654274120000|2022-06-03 16:35:20|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|0
1654274130000|2022-06-03 16:35:30|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|4
1654274140000|2022-06-03 16:35:40|8069.4|8063.4|8072.9|8066.9|8073.4|8067.4|8069.3|8063.3|10
1654274150000|2022-06-03 16:35:50|8072.1|8066.1|8073.1|8067.1|8073.1|8067.1|8071.6|8065.6|3
1654274160000|2022-06-03 16:36:00|8073.9|8067.9|8075.2|8069.2|8075.2|8069.2|8073.9|8067.9|4
1654274170000|2022-06-03 16:36:10|8075.4|8069.4|8079|8073|8079.3|8073.3|8075.4|8069.4|7
1654274180000|2022-06-03 16:36:20|8080|8074|8079.8|8073.8|8080|8074|8079.8|8073.8|2
1654274190000|2022-06-03 16:36:30|8079.6|8073.6|8078.4|8072.4|8079.6|8073.6|8078.3|8072.3|8
1654274200000|2022-06-03 16:36:40|8078.3|8072.3|8082.1|8076.1|8082.1|8076.1|8077.4|8071.4|17
1654274210000|2022-06-03 16:36:50|8083|8077|8082.8|8076.8|8083|8077|8082.5|8076.5|2
1654274220000|2022-06-03 16:37:00|8082.5|8076.5|8082.8|8076.8|8082.8|8076.8|8082.5|8076.5|0
1654274230000|2022-06-03 16:37:10|8083.6|8077.6|8085.5|8079.5|8085.5|8079.5|8083.6|8077.6|6
1654274240000|2022-06-03 16:37:20|8085.3|8079.3|8085.3|8079.3|8085.5|8079.5|8085.3|8079.3|0
1654274250000|2022-06-03 16:37:30|8085.5|8079.5|8085.2|8079.2|8085.5|8079.5|8085|8079|2
1654274260000|2022-06-03 16:37:40|8085.9|8079.9|8085.1|8079.1|8086.1|8080.1|8085.1|8079.1|9
1654274270000|2022-06-03 16:37:50|8084.6|8078.6|8085.1|8079.1|8085.6|8079.6|8084.6|8078.6|4
1654274280000|2022-06-03 16:38:00|8085.6|8079.6|8087.7|8081.7|8087.7|8081.7|8085.6|8079.6|6
1654274300000|2022-06-03 16:38:20|8086.9|8080.9|8087.9|8081.9|8087.9|8081.9|8086.9|8080.9|7
1654274310000|2022-06-03 16:38:30|8087.4|8081.4|8087.6|8081.6|8087.6|8081.6|8086.9|8080.9|18
1654274320000|2022-06-03 16:38:40|8087.2|8081.2|8087.1|8081.1|8087.2|8081.2|8087.1|8081.1|0
1654274330000|2022-06-03 16:38:50|8086.7|8080.7|8087.2|8081.2|8087.2|8081.2|8086.4|8080.4|20
1654274340000|2022-06-03 16:39:00|8087.1|8081.1|8086.9|8080.9|8087.2|8081.2|8086.7|8080.7|10
1654274350000|2022-06-03 16:39:10|8085.1|8079.1|8085.4|8079.4|8085.4|8079.4|8085.1|8079.1|4
1654274370000|2022-06-03 16:39:30|8085.6|8079.6|8086.2|8080.2|8086.2|8080.2|8085.6|8079.6|1
1654274380000|2022-06-03 16:39:40|8086.7|8080.7|8086.2|8080.2|8086.7|8080.7|8085.1|8079.1|3
1654274390000|2022-06-03 16:39:50|8085.9|8079.9|8085.1|8079.1|8085.9|8079.9|8085.1|8079.1|9
1654274400000|2022-06-03 16:40:00|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1654274410000|2022-06-03 16:40:10|8085.2|8079.2|8087.6|8081.6|8087.9|8081.9|8085.2|8079.2|6
1654274420000|2022-06-03 16:40:20|8087.4|8081.4|8087.6|8081.6|8087.6|8081.6|8087.4|8081.4|2
1654274440000|2022-06-03 16:40:40|8088.4|8082.4|8090.2|8084.2|8090.2|8084.2|8088.2|8082.2|3
1654274450000|2022-06-03 16:40:50|8090.5|8084.5|8092.8|8086.8|8095.3|8089.3|8087.6|8081.6|9
1654274460000|2022-06-03 16:41:00|8092.2|8086.2|8091.6|8085.6|8092.2|8086.2|8091|8085|2
1654274470000|2022-06-03 16:41:10|8091.3|8085.3|8091.3|8085.3|8091.6|8085.6|8091.3|8085.3|0
1654274480000|2022-06-03 16:41:20|8091|8085|8090.4|8084.4|8091.4|8085.4|8090.4|8084.4|3
1654274490000|2022-06-03 16:41:30|8090.7|8084.7|8087.9|8081.9|8090.7|8084.7|8087.2|8081.2|27
1654274500000|2022-06-03 16:41:40|8087.2|8081.2|8088.2|8082.2|8088.2|8082.2|8087.1|8081.1|8
1654274510000|2022-06-03 16:41:50|8088.1|8082.1|8087.2|8081.2|8088.2|8082.2|8087.2|8081.2|5
1654274520000|2022-06-03 16:42:00|8084.1|8078.1|8083.4|8077.4|8085.2|8079.2|8083.2|8077.2|9
1654274530000|2022-06-03 16:42:10|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8082.4|8076.4|6
1654274540000|2022-06-03 16:42:20|8082.9|8076.9|8082.5|8076.5|8083|8077|8082.5|8076.5|5
1654274550000|2022-06-03 16:42:30|8082.2|8076.2|8079.4|8073.4|8082.2|8076.2|8079.4|8073.4|4
1654274560000|2022-06-03 16:42:40|8079.5|8073.5|8081.7|8075.7|8082|8076|8079.5|8073.5|1
1654274570000|2022-06-03 16:42:50|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|0
1654274580000|2022-06-03 16:43:00|8081.2|8075.2|8081.2|8075.2|8082.7|8076.7|8081.2|8075.2|3
1654274590000|2022-06-03 16:43:10|8081|8075|8085|8079|8085.2|8079.2|8081|8075|5
1654274600000|2022-06-03 16:43:20|8085.5|8079.5|8084.5|8078.5|8085.5|8079.5|8084.5|8078.5|2
1654274610000|2022-06-03 16:43:30|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654274620000|2022-06-03 16:43:40|8084|8078|8084|8078|8084|8078|8084|8078|1
1654274630000|2022-06-03 16:43:50|8084.2|8078.2|8083.5|8077.5|8084.2|8078.2|8083.5|8077.5|3
1654274640000|2022-06-03 16:44:00|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|0
1654274660000|2022-06-03 16:44:20|8083.7|8077.7|8083.9|8077.9|8083.9|8077.9|8083|8077|2
1654274670000|2022-06-03 16:44:30|8084.5|8078.5|8084.5|8078.5|8084.7|8078.7|8084.2|8078.2|1
1654274680000|2022-06-03 16:44:40|8083.5|8077.5|8083.2|8077.2|8083.5|8077.5|8083|8077|7
1654274700000|2022-06-03 16:45:00|8083|8077|8083|8077|8083.2|8077.2|8080|8074|21
1654274710000|2022-06-03 16:45:10|8082.5|8076.5|8079.9|8073.9|8082.5|8076.5|8079.9|8073.9|1
1654274720000|2022-06-03 16:45:20|8079.7|8073.7|8080.9|8074.9|8081.5|8075.5|8079.7|8073.7|6
1654274730000|2022-06-03 16:45:30|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|2
1654274740000|2022-06-03 16:45:40|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|2
1654274750000|2022-06-03 16:45:50|8081.4|8075.4|8079.5|8073.5|8081.7|8075.7|8079.5|8073.5|7
1654274760000|2022-06-03 16:46:00|8076.5|8070.5|8082.3|8076.3|8082.3|8076.3|8076.5|8070.5|6
1654274770000|2022-06-03 16:46:10|8085.3|8079.3|8080.4|8074.4|8085.5|8079.5|8080.4|8074.4|7
1654274780000|2022-06-03 16:46:20|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654274790000|2022-06-03 16:46:30|8079.8|8073.8|8077.4|8071.4|8079.8|8073.8|8077.4|8071.4|3
1654274800000|2022-06-03 16:46:40|8076.4|8070.4|8076.1|8070.1|8076.4|8070.4|8076.1|8070.1|1
1654274810000|2022-06-03 16:46:50|8075.9|8069.9|8077|8071|8077|8071|8075.3|8069.3|5
1654274820000|2022-06-03 16:47:00|8077.3|8071.3|8078.3|8072.3|8078.3|8072.3|8077.3|8071.3|3
1654274830000|2022-06-03 16:47:10|8073.2|8067.2|8068.9|8062.9|8073.2|8067.2|8068.6|8062.6|8
1654274840000|2022-06-03 16:47:20|8068.1|8062.1|8065.9|8059.9|8068.1|8062.1|8064.4|8058.4|20
1654274850000|2022-06-03 16:47:30|8065.6|8059.6|8064.4|8058.4|8065.6|8059.6|8064.1|8058.1|2
1654274860000|2022-06-03 16:47:40|8064.6|8058.6|8063.4|8057.4|8064.6|8058.6|8063.4|8057.4|0
1654274870000|2022-06-03 16:47:50|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8062.4|8056.4|3
1654274880000|2022-06-03 16:48:00|8063.4|8057.4|8065.2|8059.2|8065.9|8059.9|8063.4|8057.4|17
1654274890000|2022-06-03 16:48:10|8063.7|8057.7|8060.6|8054.6|8063.7|8057.7|8058.5|8052.5|20
1654274900000|2022-06-03 16:48:20|8061.1|8055.1|8061.3|8055.3|8061.3|8055.3|8061.1|8055.1|3
1654274910000|2022-06-03 16:48:30|8061.5|8055.5|8061.5|8055.5|8061.8|8055.8|8061.5|8055.5|0
1654274920000|2022-06-03 16:48:40|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|2
1654274930000|2022-06-03 16:48:50|8060.6|8054.6|8058.1|8052.1|8060.6|8054.6|8057.9|8051.9|6
1654274940000|2022-06-03 16:49:00|8057.9|8051.9|8057.1|8051.1|8058.1|8052.1|8057.1|8051.1|1
1654274950000|2022-06-03 16:49:10|8056.9|8050.9|8058.1|8052.1|8058.6|8052.6|8056.7|8050.7|15
1654274960000|2022-06-03 16:49:20|8058.4|8052.4|8052.7|8046.7|8058.4|8052.4|8052.2|8046.2|13
1654274970000|2022-06-03 16:49:30|8051.2|8045.2|8050.2|8044.2|8051.2|8045.2|8049.7|8043.7|7
1654274980000|2022-06-03 16:49:40|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|4
1654274990000|2022-06-03 16:49:50|8048.6|8042.6|8047.2|8041.2|8048.6|8042.6|8047.2|8041.2|3
1654275000000|2022-06-03 16:50:00|8047|8041|8048.7|8042.7|8049.6|8043.6|8047|8041|9
1654275010000|2022-06-03 16:50:10|8049|8043|8048.6|8042.6|8050.2|8044.2|8048.6|8042.6|8
1654275020000|2022-06-03 16:50:20|8047.2|8041.2|8046.8|8040.8|8047.7|8041.7|8045.2|8039.2|33
1654275030000|2022-06-03 16:50:30|8047.2|8041.2|8048.3|8042.3|8048.3|8042.3|8047.2|8041.2|6
1654275040000|2022-06-03 16:50:40|8048.8|8042.8|8050.3|8044.3|8050.3|8044.3|8048.8|8042.8|4
1654275050000|2022-06-03 16:50:50|8051.8|8045.8|8055|8049|8055|8049|8051.8|8045.8|5
1654275060000|2022-06-03 16:51:00|8054.8|8048.8|8055.8|8049.8|8057.5|8051.5|8054.8|8048.8|6
1654275070000|2022-06-03 16:51:10|8056|8050|8059|8053|8059|8053|8056|8050|4
1654275080000|2022-06-03 16:51:20|8059.5|8053.5|8057.3|8051.3|8059.7|8053.7|8057.3|8051.3|4
1654275090000|2022-06-03 16:51:30|||||||||3
1654275100000|2022-06-03 16:51:40|8057.2|8051.2|8056.8|8050.8|8057.2|8051.2|8056.8|8050.8|0
1654275110000|2022-06-03 16:51:50|8057.3|8051.3|8056.8|8050.8|8057.8|8051.8|8056.8|8050.8|6
1654275120000|2022-06-03 16:52:00|8056.5|8050.5|8053.9|8047.9|8056.5|8050.5|8053.9|8047.9|4
1654275130000|2022-06-03 16:52:10|8053.7|8047.7|8053.5|8047.5|8054|8048|8053.5|8047.5|5
1654275140000|2022-06-03 16:52:20|8052.9|8046.9|8052.3|8046.3|8052.9|8046.9|8052.3|8046.3|3
1654275150000|2022-06-03 16:52:30|8052|8046|8046.6|8040.6|8052.6|8046.6|8046.6|8040.6|20
1654275160000|2022-06-03 16:52:40|8046.9|8040.9|8047.1|8041.1|8047.6|8041.6|8046.9|8040.9|2
1654275170000|2022-06-03 16:52:50|8047.4|8041.4|8045.7|8039.7|8048.9|8042.9|8045.7|8039.7|22
1654275180000|2022-06-03 16:53:00|8044.3|8038.3|8042.6|8036.6|8044.8|8038.8|8042.5|8036.5|24
1654275190000|2022-06-03 16:53:10|8043.3|8037.3|8041.3|8035.3|8043.6|8037.6|8039.8|8033.8|6
1654275200000|2022-06-03 16:53:20|8041.6|8035.6|8041.1|8035.1|8043|8037|8040.9|8034.9|11
1654275210000|2022-06-03 16:53:30|8041|8035|8041.3|8035.3|8044.1|8038.1|8040.6|8034.6|34
1654275220000|2022-06-03 16:53:40|8038.6|8032.6|8033.9|8027.9|8038.7|8032.7|8033.9|8027.9|34
1654275230000|2022-06-03 16:53:50|8033.3|8027.3|8032.3|8026.3|8035.1|8029.1|8032.3|8026.3|14
1654275240000|2022-06-03 16:54:00|8032.5|8026.5|8033.3|8027.3|8034|8028|8032.5|8026.5|7
1654275250000|2022-06-03 16:54:10|8033.5|8027.5|8034.3|8028.3|8035.5|8029.5|8033.3|8027.3|16
1654275260000|2022-06-03 16:54:20|8034.6|8028.6|8035.1|8029.1|8035.8|8029.8|8034.6|8028.6|9
1654275270000|2022-06-03 16:54:30|8035.6|8029.6|8037.8|8031.8|8037.8|8031.8|8035.6|8029.6|28
1654275280000|2022-06-03 16:54:40|8038.3|8032.3|8038.4|8032.4|8040.1|8034.1|8037.5|8031.5|17
1654275290000|2022-06-03 16:54:50|8039.1|8033.1|8038.7|8032.7|8039.9|8033.9|8038.4|8032.4|1
1654275300000|2022-06-03 16:55:00|8038.4|8032.4|8038.1|8032.1|8039.2|8033.2|8037.9|8031.9|1
1654275310000|2022-06-03 16:55:10|8038.6|8032.6|8037.8|8031.8|8038.6|8032.6|8037.6|8031.6|6
1654275320000|2022-06-03 16:55:20|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|1
1654275330000|2022-06-03 16:55:30|8038.5|8032.5|8037.6|8031.6|8038.6|8032.6|8037.3|8031.3|3
1654275340000|2022-06-03 16:55:40|8039.1|8033.1|8036.1|8030.1|8039.1|8033.1|8036.1|8030.1|9
1654275350000|2022-06-03 16:55:50|8036.8|8030.8|8035.5|8029.5|8036.8|8030.8|8035.5|8029.5|7
1654275360000|2022-06-03 16:56:00|8035.1|8029.1|8035.1|8029.1|8035.3|8029.3|8034.6|8028.6|15
1654275370000|2022-06-03 16:56:10|8036.3|8030.3|8036.3|8030.3|8036.6|8030.6|8036.3|8030.3|3
1654275380000|2022-06-03 16:56:20|8036.6|8030.6|8038.1|8032.1|8038.3|8032.3|8036.6|8030.6|19
1654275390000|2022-06-03 16:56:30|8037.9|8031.9|8039.1|8033.1|8039.3|8033.3|8037.9|8031.9|14
1654275400000|2022-06-03 16:56:40|8037.8|8031.8|8040|8034|8040.3|8034.3|8037.8|8031.8|2
1654275410000|2022-06-03 16:56:50|8039.9|8033.9|8040.3|8034.3|8040.3|8034.3|8039.9|8033.9|0
1654275420000|2022-06-03 16:57:00|8040.6|8034.6|8035.6|8029.6|8041.6|8035.6|8035.6|8029.6|9
1654275430000|2022-06-03 16:57:10|8036.1|8030.1|8034.4|8028.4|8036.1|8030.1|8032.8|8026.8|30
1654275440000|2022-06-03 16:57:20|8035.3|8029.3|8037.3|8031.3|8038.3|8032.3|8035.3|8029.3|7
1654275450000|2022-06-03 16:57:30|8036.8|8030.8|8036.8|8030.8|8036.9|8030.9|8036.4|8030.4|0
1654275460000|2022-06-03 16:57:40|8036.4|8030.4|8036.9|8030.9|8036.9|8030.9|8036.4|8030.4|3
1654275470000|2022-06-03 16:57:50|8036.3|8030.3|8032.6|8026.6|8036.3|8030.3|8032.6|8026.6|1
1654275480000|2022-06-03 16:58:00|8032.1|8026.1|8025.3|8019.3|8032.1|8026.1|8025.3|8019.3|37
1654275490000|2022-06-03 16:58:10|8024.9|8018.9|8024.6|8018.6|8025.3|8019.3|8024.1|8018.1|6
1654275500000|2022-06-03 16:58:20|8024.4|8018.4|8026.3|8020.3|8027.3|8021.3|8024.4|8018.4|6
1654275510000|2022-06-03 16:58:30|8025.1|8019.1|8027.9|8021.9|8027.9|8021.9|8025.1|8019.1|20
1654275520000|2022-06-03 16:58:40|8028.1|8022.1|8027.9|8021.9|8028.1|8022.1|8027.9|8021.9|1
1654275530000|2022-06-03 16:58:50|8027.7|8021.7|8024.4|8018.4|8027.7|8021.7|8023.8|8017.8|7
1654275540000|2022-06-03 16:59:00|8024.8|8018.8|8024.8|8018.8|8024.8|8018.8|8024.8|8018.8|1
1654275550000|2022-06-03 16:59:10|8025.3|8019.3|8025.4|8019.4|8027.6|8021.6|8024.5|8018.5|16
1654275560000|2022-06-03 16:59:20|8025.8|8019.8|8024.1|8018.1|8026.6|8020.6|8024.1|8018.1|3
1654275570000|2022-06-03 16:59:30|8022.3|8016.3|8023.8|8017.8|8023.8|8017.8|8022.3|8016.3|13
1654275580000|2022-06-03 16:59:40|8023.9|8017.9|8021.5|8015.5|8023.9|8017.9|8020.9|8014.9|17
1654275590000|2022-06-03 16:59:50|8021.7|8015.7|8021.7|8015.7|8022|8016|8021.2|8015.2|3
1654275600000|2022-06-03 17:00:00|8021.5|8015.5|8023.2|8017.2|8023.2|8017.2|8021.5|8015.5|2
1654275610000|2022-06-03 17:00:10|8022.7|8016.7|8021.8|8015.8|8023.2|8017.2|8019.7|8013.7|7
1654275620000|2022-06-03 17:00:20|8022.3|8016.3|8022.3|8016.3|8022.3|8016.3|8021.8|8015.8|1
1654275630000|2022-06-03 17:00:30|8022.8|8016.8|8027.8|8021.8|8029.4|8023.4|8022.8|8016.8|22
1654275640000|2022-06-03 17:00:40|8027.6|8021.6|8030.1|8024.1|8030.1|8024.1|8026.8|8020.8|19
1654275650000|2022-06-03 17:00:50|8030.6|8024.6|8031.5|8025.5|8031.5|8025.5|8029.1|8023.1|31
1654275660000|2022-06-03 17:01:00|8030|8024|8031.6|8025.6|8032.6|8026.6|8029.8|8023.8|23
1654275670000|2022-06-03 17:01:10|8031.9|8025.9|8031.2|8025.2|8032.8|8026.8|8030.8|8024.8|16
1654275680000|2022-06-03 17:01:20|8030.8|8024.8|8031.4|8025.4|8031.4|8025.4|8029.7|8023.7|4
1654275690000|2022-06-03 17:01:30|8031.7|8025.7|8028.3|8022.3|8031.9|8025.9|8027.5|8021.5|8
1654275700000|2022-06-03 17:01:40|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654275710000|2022-06-03 17:01:50|8023.8|8017.8|8023.5|8017.5|8023.8|8017.8|8023.3|8017.3|1
1654275720000|2022-06-03 17:02:00|8024.1|8018.1|8025.2|8019.2|8028.2|8022.2|8024.1|8018.1|4
1654275730000|2022-06-03 17:02:10|8025.4|8019.4|8026.9|8020.9|8026.9|8020.9|8025.4|8019.4|0
1654275740000|2022-06-03 17:02:20|8026.7|8020.7|8027.2|8021.2|8027.7|8021.7|8026.7|8020.7|4
1654275750000|2022-06-03 17:02:30|8026.7|8020.7|8025.2|8019.2|8026.7|8020.7|8025.2|8019.2|3
1654275760000|2022-06-03 17:02:40|8025.5|8019.5|8024.5|8018.5|8026|8020|8023.8|8017.8|7
1654275770000|2022-06-03 17:02:50|8024|8018|8023.5|8017.5|8024.5|8018.5|8023.5|8017.5|3
1654275780000|2022-06-03 17:03:00|8023.3|8017.3|8022.6|8016.6|8023.3|8017.3|8022.1|8016.1|6
1654275790000|2022-06-03 17:03:10|8022.9|8016.9|8022.2|8016.2|8023.1|8017.1|8022.2|8016.2|4
1654275800000|2022-06-03 17:03:20|8022.1|8016.1|8022.4|8016.4|8022.4|8016.4|8021.7|8015.7|2
1654275810000|2022-06-03 17:03:30|8022.6|8016.6|8021.9|8015.9|8024.4|8018.4|8021.9|8015.9|8
1654275820000|2022-06-03 17:03:40|8022.4|8016.4|8022.6|8016.6|8022.6|8016.6|8021.9|8015.9|0
1654275830000|2022-06-03 17:03:50|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.1|8016.1|0
1654275840000|2022-06-03 17:04:00|8022.6|8016.6|8021.9|8015.9|8022.9|8016.9|8021.9|8015.9|5
1654275850000|2022-06-03 17:04:10|8022.2|8016.2|8024.7|8018.7|8024.7|8018.7|8022.2|8016.2|5
1654275860000|2022-06-03 17:04:20|8025.1|8019.1|8025.9|8019.9|8025.9|8019.9|8025.1|8019.1|0
1654275870000|2022-06-03 17:04:30|8025.6|8019.6|8025.9|8019.9|8025.9|8019.9|8025.2|8019.2|0
1654275880000|2022-06-03 17:04:40|8026.2|8020.2|8027|8021|8027.3|8021.3|8026.2|8020.2|8
1654275890000|2022-06-03 17:04:50|8026.6|8020.6|8025.6|8019.6|8026.8|8020.8|8025.6|8019.6|4
1654275900000|2022-06-03 17:05:00|8025.4|8019.4|8026.1|8020.1|8026.4|8020.4|8024.7|8018.7|5
1654275910000|2022-06-03 17:05:10|8026.6|8020.6|8025.2|8019.2|8026.6|8020.6|8025.2|8019.2|4
1654275920000|2022-06-03 17:05:20|8025.4|8019.4|8026.8|8020.8|8027.1|8021.1|8025.4|8019.4|3
1654275930000|2022-06-03 17:05:30|8020.7|8014.7|8021.9|8015.9|8022.2|8016.2|8020.7|8014.7|11
1654275940000|2022-06-03 17:05:40|8022.2|8016.2|8021.5|8015.5|8022.2|8016.2|8021.1|8015.1|3
1654275950000|2022-06-03 17:05:50|8020.9|8014.9|8021.8|8015.8|8022.1|8016.1|8020|8014|13
1654275960000|2022-06-03 17:06:00|8022.1|8016.1|8023.7|8017.7|8024.3|8018.3|8022.1|8016.1|7
1654275970000|2022-06-03 17:06:10|8024.3|8018.3|8024.5|8018.5|8025|8019|8023.8|8017.8|3
1654275980000|2022-06-03 17:06:20|8024.8|8018.8|8024.1|8018.1|8024.8|8018.8|8024.1|8018.1|2
1654275990000|2022-06-03 17:06:30|8024.3|8018.3|8025.1|8019.1|8025.1|8019.1|8024.3|8018.3|1
1654276000000|2022-06-03 17:06:40|8025.3|8019.3|8026.1|8020.1|8026.1|8020.1|8025.3|8019.3|1
1654276010000|2022-06-03 17:06:50|8025.8|8019.8|8027.9|8021.9|8028.1|8022.1|8025.8|8019.8|9
1654276020000|2022-06-03 17:07:00|8027.7|8021.7|8029.4|8023.4|8029.4|8023.4|8027.7|8021.7|11
1654276030000|2022-06-03 17:07:10|8029.9|8023.9|8037.2|8031.2|8037.2|8031.2|8029.9|8023.9|23
1654276040000|2022-06-03 17:07:20|8036.9|8030.9|8035.7|8029.7|8037.2|8031.2|8035.7|8029.7|20
1654276060000|2022-06-03 17:07:40|8034.8|8028.8|8031.2|8025.2|8034.8|8028.8|8030|8024|9
1654276070000|2022-06-03 17:07:50|8031|8025|8029.3|8023.3|8031|8025|8029.3|8023.3|4
1654276080000|2022-06-03 17:08:00|8029.7|8023.7|8031.7|8025.7|8032.7|8026.7|8029.7|8023.7|5
1654276090000|2022-06-03 17:08:10|8032|8026|8032|8026|8032|8026|8032|8026|2
1654276100000|2022-06-03 17:08:20|8030.8|8024.8|8030.3|8024.3|8031|8025|8030.1|8024.1|5
1654276110000|2022-06-03 17:08:30|8030.6|8024.6|8029.6|8023.6|8030.6|8024.6|8029.6|8023.6|3
1654276120000|2022-06-03 17:08:40|8029.8|8023.8|8029.6|8023.6|8029.8|8023.8|8029.6|8023.6|1
1654276130000|2022-06-03 17:08:50|8029.3|8023.3|8028.5|8022.5|8029.3|8023.3|8028.5|8022.5|15
1654276140000|2022-06-03 17:09:00|8028.2|8022.2|8028.4|8022.4|8028.7|8022.7|8028.2|8022.2|1
1654276150000|2022-06-03 17:09:10|8028.7|8022.7|8028.4|8022.4|8028.7|8022.7|8028.4|8022.4|0
1654276160000|2022-06-03 17:09:20|8028.7|8022.7|8030.9|8024.9|8031.5|8025.5|8028.7|8022.7|18
1654276170000|2022-06-03 17:09:30|8030.5|8024.5|8030.5|8024.5|8030.9|8024.9|8030.5|8024.5|0
1654276180000|2022-06-03 17:09:40|8030.4|8024.4|8033.4|8027.4|8033.4|8027.4|8030.4|8024.4|4
1654276190000|2022-06-03 17:09:50|8032.7|8026.7|8036|8030|8036.2|8030.2|8032|8026|6
1654276200000|2022-06-03 17:10:00|8037|8031|8038.1|8032.1|8038.9|8032.9|8035.9|8029.9|7
1654276210000|2022-06-03 17:10:10|8038.4|8032.4|8037.5|8031.5|8038.4|8032.4|8037|8031|4
1654276220000|2022-06-03 17:10:20|8037.2|8031.2|8037.5|8031.5|8037.5|8031.5|8037.2|8031.2|1
1654276230000|2022-06-03 17:10:30|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654276240000|2022-06-03 17:10:40|8037|8031|8035.6|8029.6|8037|8031|8034.9|8028.9|3
1654276250000|2022-06-03 17:10:50|8035.9|8029.9|8038.4|8032.4|8038.4|8032.4|8035.6|8029.6|3
1654276260000|2022-06-03 17:11:00|8037.4|8031.4|8037.2|8031.2|8037.4|8031.4|8037.2|8031.2|1
1654276270000|2022-06-03 17:11:10|8035.4|8029.4|8035.2|8029.2|8035.4|8029.4|8034.9|8028.9|6
1654276280000|2022-06-03 17:11:20|8034.9|8028.9|8034.9|8028.9|8035.4|8029.4|8034.9|8028.9|1
1654276290000|2022-06-03 17:11:30|8035.2|8029.2|8034.9|8028.9|8035.4|8029.4|8034.4|8028.4|1
1654276300000|2022-06-03 17:11:40|8035.1|8029.1|8032.9|8026.9|8035.1|8029.1|8032.4|8026.4|5
1654276310000|2022-06-03 17:11:50|8032.6|8026.6|8032.2|8026.2|8032.6|8026.6|8031.2|8025.2|6
1654276320000|2022-06-03 17:12:00|8032.4|8026.4|8031.7|8025.7|8032.4|8026.4|8031.4|8025.4|5
1654276330000|2022-06-03 17:12:10|8031.4|8025.4|8028.2|8022.2|8031.7|8025.7|8028.2|8022.2|4
1654276340000|2022-06-03 17:12:20|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|8027.4|8021.4|3
1654276350000|2022-06-03 17:12:30|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1654276360000|2022-06-03 17:12:40|8028.4|8022.4|8029.9|8023.9|8029.9|8023.9|8028.4|8022.4|2
1654276370000|2022-06-03 17:12:50|8029.7|8023.7|8029.4|8023.4|8029.7|8023.7|8029.4|8023.4|0
1654276380000|2022-06-03 17:13:00|8029.6|8023.6|8029.4|8023.4|8029.7|8023.7|8029.4|8023.4|1
1654276390000|2022-06-03 17:13:10|8029.6|8023.6|8032.1|8026.1|8032.1|8026.1|8029.6|8023.6|3
1654276400000|2022-06-03 17:13:20|8032.4|8026.4|8032.7|8026.7|8032.7|8026.7|8031.9|8025.9|3
1654276410000|2022-06-03 17:13:30|8033|8027|8033.2|8027.2|8033.5|8027.5|8032.7|8026.7|3
1654276420000|2022-06-03 17:13:40|8033|8027|8032.7|8026.7|8033|8027|8032.7|8026.7|0
1654276430000|2022-06-03 17:13:50|8033.2|8027.2|8033.4|8027.4|8033.4|8027.4|8033.2|8027.2|3
1654276440000|2022-06-03 17:14:00|8033.6|8027.6|8033.4|8027.4|8033.6|8027.6|8033.4|8027.4|1
1654276450000|2022-06-03 17:14:10|8034.8|8028.8|8034.8|8028.8|8034.8|8028.8|8034.8|8028.8|1
1654276460000|2022-06-03 17:14:20|8034.7|8028.7|8035.2|8029.2|8035.8|8029.8|8034.5|8028.5|8
1654276470000|2022-06-03 17:14:30|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|11
1654276480000|2022-06-03 17:14:40|8036.7|8030.7|8036.7|8030.7|8037.7|8031.7|8036.7|8030.7|11
1654276490000|2022-06-03 17:14:50|||||||||3
1654276500000|2022-06-03 17:15:00|8036.8|8030.8|8038.2|8032.2|8038.3|8032.3|8036.6|8030.6|5
1654276510000|2022-06-03 17:15:10|8038|8032|8037.8|8031.8|8038|8032|8037.8|8031.8|4
1654276520000|2022-06-03 17:15:20|8037.1|8031.1|8037.8|8031.8|8037.8|8031.8|8037|8031|3
1654276530000|2022-06-03 17:15:30|8037.6|8031.6|8037.8|8031.8|8038|8032|8037.6|8031.6|15
1654276540000|2022-06-03 17:15:40|8036.5|8030.5|8033|8027|8036.8|8030.8|8033|8027|7
1654276550000|2022-06-03 17:15:50|8032.1|8026.1|8031.8|8025.8|8032.1|8026.1|8031.8|8025.8|0
1654276560000|2022-06-03 17:16:00|8032.2|8026.2|8032.1|8026.1|8032.4|8026.4|8032.1|8026.1|3
1654276570000|2022-06-03 17:16:10|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|1
1654276580000|2022-06-03 17:16:20|8031.6|8025.6|8029.7|8023.7|8031.6|8025.6|8029.7|8023.7|9
1654276590000|2022-06-03 17:16:30|8029.5|8023.5|8029.4|8023.4|8030.2|8024.2|8029.4|8023.4|5
1654276600000|2022-06-03 17:16:40|8029.6|8023.6|8029.9|8023.9|8029.9|8023.9|8029.6|8023.6|1
1654276610000|2022-06-03 17:16:50|8029.4|8023.4|8027.3|8021.3|8029.5|8023.5|8026.7|8020.7|5
1654276620000|2022-06-03 17:17:00|8027|8021|8029.7|8023.7|8029.7|8023.7|8023.8|8017.8|50
1654276630000|2022-06-03 17:17:10|8030|8024|8031.3|8025.3|8034.1|8028.1|8030|8024|13
1654276640000|2022-06-03 17:17:20|8030.8|8024.8|8030.1|8024.1|8031.3|8025.3|8029.8|8023.8|0
1654276650000|2022-06-03 17:17:30|8029.8|8023.8|8030.6|8024.6|8030.6|8024.6|8029.8|8023.8|4
1654276660000|2022-06-03 17:17:40|8030.3|8024.3|8029.6|8023.6|8030.3|8024.3|8028.7|8022.7|1
1654276670000|2022-06-03 17:17:50|8029.3|8023.3|8031.3|8025.3|8031.8|8025.8|8029.3|8023.3|1
1654276680000|2022-06-03 17:18:00|8031.6|8025.6|8034.4|8028.4|8034.4|8028.4|8031.3|8025.3|7
1654276690000|2022-06-03 17:18:10|8034.9|8028.9|8036.6|8030.6|8036.6|8030.6|8034.1|8028.1|5
1654276700000|2022-06-03 17:18:20|8036.9|8030.9|8037.5|8031.5|8038.1|8032.1|8036.9|8030.9|23
1654276710000|2022-06-03 17:18:30|8039.9|8033.9|8040|8034|8040|8034|8038.8|8032.8|9
1654276720000|2022-06-03 17:18:40|8044.1|8038.1|8043.9|8037.9|8044.1|8038.1|8043.7|8037.7|11
1654276730000|2022-06-03 17:18:50|8044.1|8038.1|8045.5|8039.5|8045.5|8039.5|8044.1|8038.1|5
1654276740000|2022-06-03 17:19:00|8043.8|8037.8|8042.4|8036.4|8044.1|8038.1|8040.8|8034.8|8
1654276750000|2022-06-03 17:19:10|||||||||1
1654276760000|2022-06-03 17:19:20|8042.9|8036.9|8043.6|8037.6|8043.6|8037.6|8042.4|8036.4|0
1654276770000|2022-06-03 17:19:30|8043.4|8037.4|8043.3|8037.3|8043.6|8037.6|8042.9|8036.9|3
1654276780000|2022-06-03 17:19:40|8043.6|8037.6|8047|8041|8047.2|8041.2|8043.6|8037.6|4
1654276790000|2022-06-03 17:19:50|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|5
1654276800000|2022-06-03 17:20:00|8047.4|8041.4|8045|8039|8047.4|8041.4|8045|8039|6
1654276810000|2022-06-03 17:20:10|8044.8|8038.8|8044.5|8038.5|8044.8|8038.8|8044.5|8038.5|0
1654276820000|2022-06-03 17:20:20|8043.5|8037.5|8047|8041|8047|8041|8043.5|8037.5|17
1654276830000|2022-06-03 17:20:30|8047.7|8041.7|8046.3|8040.3|8048.4|8042.4|8046|8040|6
1654276840000|2022-06-03 17:20:40|8046.8|8040.8|8048.8|8042.8|8048.8|8042.8|8046.8|8040.8|0
1654276850000|2022-06-03 17:20:50|8049.3|8043.3|8051.3|8045.3|8051.3|8045.3|8049.3|8043.3|1
1654276860000|2022-06-03 17:21:00|8051|8045|8050.5|8044.5|8051.3|8045.3|8049.8|8043.8|6
1654276870000|2022-06-03 17:21:10|8049|8043|8051.5|8045.5|8051.5|8045.5|8049|8043|7
1654276880000|2022-06-03 17:21:20|8052|8046|8053.9|8047.9|8053.9|8047.9|8052|8046|4
1654276890000|2022-06-03 17:21:30|8054.4|8048.4|8054.3|8048.3|8054.4|8048.4|8053.9|8047.9|4
1654276900000|2022-06-03 17:21:40|||||||||2
1654276910000|2022-06-03 17:21:50|8055|8049|8056.7|8050.7|8056.7|8050.7|8054.6|8048.6|6
1654276920000|2022-06-03 17:22:00|8056.3|8050.3|8055.5|8049.5|8056.9|8050.9|8055.1|8049.1|24
1654276930000|2022-06-03 17:22:10|8055.2|8049.2|8055.3|8049.3|8056.4|8050.4|8054.8|8048.8|11
1654276950000|2022-06-03 17:22:30|8055.1|8049.1|8054.8|8048.8|8055.1|8049.1|8053.3|8047.3|4
1654276960000|2022-06-03 17:22:40|8054.5|8048.5|8055.1|8049.1|8055.3|8049.3|8054.5|8048.5|0
1654276970000|2022-06-03 17:22:50|8053.8|8047.8|8055.4|8049.4|8055.4|8049.4|8053.8|8047.8|2
1654276980000|2022-06-03 17:23:00|8055.1|8049.1|8056.1|8050.1|8056.1|8050.1|8055.1|8049.1|5
1654276990000|2022-06-03 17:23:10|8055.8|8049.8|8057|8051|8057|8051|8055.8|8049.8|6
1654277000000|2022-06-03 17:23:20|8056.8|8050.8|8055.6|8049.6|8056.8|8050.8|8055.6|8049.6|2
1654277010000|2022-06-03 17:23:30|8055.4|8049.4|8054.6|8048.6|8055.4|8049.4|8054.1|8048.1|2
1654277020000|2022-06-03 17:23:40|8055.1|8049.1|8054.8|8048.8|8055.5|8049.5|8054.8|8048.8|6
1654277030000|2022-06-03 17:23:50|8054.3|8048.3|8055.8|8049.8|8055.8|8049.8|8053.6|8047.6|9
1654277040000|2022-06-03 17:24:00|8056.3|8050.3|8053.8|8047.8|8056.3|8050.3|8053.6|8047.6|15
1654277050000|2022-06-03 17:24:10|8053.6|8047.6|8052.8|8046.8|8053.8|8047.8|8052.8|8046.8|4
1654277060000|2022-06-03 17:24:20|8052.4|8046.4|8053.9|8047.9|8053.9|8047.9|8051.4|8045.4|7
1654277070000|2022-06-03 17:24:30|8054.4|8048.4|8055.3|8049.3|8055.3|8049.3|8054.4|8048.4|3
1654277080000|2022-06-03 17:24:40|8055.6|8049.6|8055.8|8049.8|8055.8|8049.8|8055.4|8049.4|1
1654277090000|2022-06-03 17:24:50|8056.1|8050.1|8056.5|8050.5|8057.3|8051.3|8056.1|8050.1|6
1654277100000|2022-06-03 17:25:00|8056.7|8050.7|8056.3|8050.3|8057|8051|8056.3|8050.3|4
1654277110000|2022-06-03 17:25:10|8056.6|8050.6|8058.3|8052.3|8058.3|8052.3|8056.6|8050.6|4
1654277120000|2022-06-03 17:25:20|8058.1|8052.1|8064.1|8058.1|8064.6|8058.6|8056.4|8050.4|36
1654277130000|2022-06-03 17:25:30|8063.6|8057.6|8063.8|8057.8|8064.4|8058.4|8061.4|8055.4|23
1654277140000|2022-06-03 17:25:40|8062.6|8056.6|8063.1|8057.1|8063.8|8057.8|8062.6|8056.6|4
1654277150000|2022-06-03 17:25:50|8062.6|8056.6|8063.8|8057.8|8063.8|8057.8|8062.6|8056.6|1
1654277160000|2022-06-03 17:26:00|8063.9|8057.9|8062.9|8056.9|8064.3|8058.3|8062.1|8056.1|5
1654277170000|2022-06-03 17:26:10|8063.6|8057.6|8064.4|8058.4|8064.4|8058.4|8063.6|8057.6|3
1654277180000|2022-06-03 17:26:20|8064.6|8058.6|8064.9|8058.9|8065.1|8059.1|8062.3|8056.3|9
1654277190000|2022-06-03 17:26:30|8064.6|8058.6|8066.4|8060.4|8066.4|8060.4|8064.1|8058.1|5
1654277210000|2022-06-03 17:26:50|8066.8|8060.8|8070.5|8064.5|8072.6|8066.6|8066.8|8060.8|14
1654277220000|2022-06-03 17:27:00|8070.8|8064.8|8071.5|8065.5|8071.5|8065.5|8070.3|8064.3|13
1654277230000|2022-06-03 17:27:10|8071.3|8065.3|8072.9|8066.9|8072.9|8066.9|8070.5|8064.5|9
1654277240000|2022-06-03 17:27:20|8072.6|8066.6|8072.7|8066.7|8073.1|8067.1|8072.6|8066.6|22
1654277250000|2022-06-03 17:27:30|8072.1|8066.1|8072.4|8066.4|8072.6|8066.6|8071.7|8065.7|9
1654277260000|2022-06-03 17:27:40|8071.7|8065.7|8076.1|8070.1|8076.1|8070.1|8071.7|8065.7|12
1654277270000|2022-06-03 17:27:50|8075.9|8069.9|8077.2|8071.2|8077.2|8071.2|8075.6|8069.6|3
1654277280000|2022-06-03 17:28:00|8077.9|8071.9|8077.6|8071.6|8078.7|8072.7|8076.9|8070.9|13
1654277290000|2022-06-03 17:28:10|8076.4|8070.4|8075.3|8069.3|8076.4|8070.4|8075.3|8069.3|3
1654277300000|2022-06-03 17:28:20|8074.7|8068.7|8075.3|8069.3|8075.3|8069.3|8074.7|8068.7|0
1654277310000|2022-06-03 17:28:30|8075.6|8069.6|8074.6|8068.6|8075.6|8069.6|8074.6|8068.6|0
1654277320000|2022-06-03 17:28:40|8074.3|8068.3|8074.5|8068.5|8074.8|8068.8|8073.8|8067.8|4
1654277330000|2022-06-03 17:28:50|8074.3|8068.3|8075|8069|8075.5|8069.5|8073.7|8067.7|5
1654277340000|2022-06-03 17:29:00|8074.8|8068.8|8074.3|8068.3|8074.8|8068.8|8074.1|8068.1|5
1654277350000|2022-06-03 17:29:10|8074.6|8068.6|8074.1|8068.1|8074.6|8068.6|8074.1|8068.1|1
1654277360000|2022-06-03 17:29:20|8073.8|8067.8|8075.1|8069.1|8075.3|8069.3|8073.8|8067.8|0
1654277370000|2022-06-03 17:29:30|8074.9|8068.9|8073.8|8067.8|8075.8|8069.8|8073.8|8067.8|5
1654277380000|2022-06-03 17:29:40|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|6
1654277390000|2022-06-03 17:29:50|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|4
1654277400000|2022-06-03 17:30:00|8069.8|8063.8|8069.4|8063.4|8070.8|8064.8|8069.4|8063.4|12
1654277410000|2022-06-03 17:30:10|8067.1|8061.1|8063.3|8057.3|8067.1|8061.1|8063.3|8057.3|7
1654277420000|2022-06-03 17:30:20|8063.1|8057.1|8062.9|8056.9|8063.1|8057.1|8062.4|8056.4|4
1654277430000|2022-06-03 17:30:30|8062.7|8056.7|8064.2|8058.2|8064.2|8058.2|8062.4|8056.4|3
1654277440000|2022-06-03 17:30:40|8063.9|8057.9|8063.4|8057.4|8063.9|8057.9|8063.4|8057.4|0
1654277450000|2022-06-03 17:30:50|8063.9|8057.9|8063.4|8057.4|8063.9|8057.9|8063.4|8057.4|0
1654277460000|2022-06-03 17:31:00|8063.8|8057.8|8065.4|8059.4|8065.4|8059.4|8063.4|8057.4|3
1654277470000|2022-06-03 17:31:10|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|1
1654277480000|2022-06-03 17:31:20|8067.1|8061.1|8066.9|8060.9|8067.1|8061.1|8066.9|8060.9|5
1654277490000|2022-06-03 17:31:30|8066.6|8060.6|8073|8067|8075.1|8069.1|8066.1|8060.1|23
1654277500000|2022-06-03 17:31:40|8072.8|8066.8|8069.4|8063.4|8072.8|8066.8|8069.4|8063.4|12
1654277510000|2022-06-03 17:31:50|8069.6|8063.6|8069.1|8063.1|8069.6|8063.6|8069.1|8063.1|1
1654277520000|2022-06-03 17:32:00|8069.7|8063.7|8075.1|8069.1|8075.1|8069.1|8069.7|8063.7|46
1654277530000|2022-06-03 17:32:10|8075.8|8069.8|8074.8|8068.8|8075.8|8069.8|8074.8|8068.8|7
1654277540000|2022-06-03 17:32:20|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|1
1654277550000|2022-06-03 17:32:30|8072|8066|8072|8066|8072.5|8066.5|8072|8066|4
1654277560000|2022-06-03 17:32:40|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|1
1654277570000|2022-06-03 17:32:50|8072.8|8066.8|8072.1|8066.1|8073.8|8067.8|8072.1|8066.1|6
1654277580000|2022-06-03 17:33:00|8071.3|8065.3|8074.6|8068.6|8075|8069|8071.1|8065.1|11
1654277590000|2022-06-03 17:33:10|8074.3|8068.3|8072.3|8066.3|8074.3|8068.3|8072.3|8066.3|3
1654277600000|2022-06-03 17:33:20|8072.6|8066.6|8072.3|8066.3|8072.9|8066.9|8071.9|8065.9|5
1654277610000|2022-06-03 17:33:30|8072.1|8066.1|8072.3|8066.3|8072.3|8066.3|8069.3|8063.3|9
1654277620000|2022-06-03 17:33:40|8072.1|8066.1|8073|8067|8073|8067|8072.1|8066.1|8
1654277630000|2022-06-03 17:33:50|8073.2|8067.2|8073.2|8067.2|8073.7|8067.7|8073.2|8067.2|1
1654277640000|2022-06-03 17:34:00|8073.9|8067.9|8075.5|8069.5|8075.5|8069.5|8073.9|8067.9|9
1654277650000|2022-06-03 17:34:10|8076.5|8070.5|8077.7|8071.7|8077.7|8071.7|8076.5|8070.5|2
1654277660000|2022-06-03 17:34:20|8078.2|8072.2|8078.4|8072.4|8078.4|8072.4|8077.7|8071.7|0
1654277670000|2022-06-03 17:34:30|8078|8072|8078.7|8072.7|8078.7|8072.7|8078|8072|1
1654277680000|2022-06-03 17:34:40|8078.5|8072.5|8078.4|8072.4|8078.5|8072.5|8078.4|8072.4|0
1654277690000|2022-06-03 17:34:50|8078.1|8072.1|8076.9|8070.9|8078.1|8072.1|8076.8|8070.8|2
1654277700000|2022-06-03 17:35:00|8077.2|8071.2|8069.5|8063.5|8077.2|8071.2|8068.9|8062.9|8
1654277710000|2022-06-03 17:35:10|8069.9|8063.9|8070.7|8064.7|8070.7|8064.7|8069.9|8063.9|1
1654277720000|2022-06-03 17:35:20|8070.2|8064.2|8070.9|8064.9|8070.9|8064.9|8070.2|8064.2|0
1654277730000|2022-06-03 17:35:30|8070.7|8064.7|8068.7|8062.7|8070.7|8064.7|8065.5|8059.5|9
1654277740000|2022-06-03 17:35:40|8068.4|8062.4|8069.7|8063.7|8069.7|8063.7|8068.2|8062.2|4
1654277750000|2022-06-03 17:35:50|8069.5|8063.5|8069.9|8063.9|8069.9|8063.9|8069|8063|5
1654277760000|2022-06-03 17:36:00|8070|8064|8066.7|8060.7|8070.5|8064.5|8066.7|8060.7|19
1654277770000|2022-06-03 17:36:10|8067|8061|8064.9|8058.9|8067|8061|8064.9|8058.9|4
1654277780000|2022-06-03 17:36:20|8064.4|8058.4|8065.2|8059.2|8065.2|8059.2|8063.7|8057.7|5
1654277790000|2022-06-03 17:36:30|8064.9|8058.9|8065.7|8059.7|8065.7|8059.7|8064.9|8058.9|2
1654277800000|2022-06-03 17:36:40|8065.4|8059.4|8065.2|8059.2|8065.5|8059.5|8065|8059|2
1654277810000|2022-06-03 17:36:50|8065|8059|8065.2|8059.2|8065.2|8059.2|8065|8059|1
1654277820000|2022-06-03 17:37:00|8065|8059|8064.7|8058.7|8065|8059|8063.5|8057.5|15
1654277830000|2022-06-03 17:37:10|8064.3|8058.3|8065.4|8059.4|8065.7|8059.7|8064.3|8058.3|3
1654277840000|2022-06-03 17:37:20|8065.2|8059.2|8065.4|8059.4|8065.4|8059.4|8065.2|8059.2|6
1654277860000|2022-06-03 17:37:40|8065|8059|8064.9|8058.9|8065.9|8059.9|8064.9|8058.9|4
1654277870000|2022-06-03 17:37:50|8063.4|8057.4|8061.4|8055.4|8063.4|8057.4|8060.7|8054.7|23
1654277880000|2022-06-03 17:38:00|8061.9|8055.9|8061.2|8055.2|8062.5|8056.5|8061|8055|30
1654277890000|2022-06-03 17:38:10|8062|8056|8060|8054|8062|8056|8060|8054|4
1654277900000|2022-06-03 17:38:20|8060.3|8054.3|8063.8|8057.8|8065.3|8059.3|8060.3|8054.3|13
1654277920000|2022-06-03 17:38:40|8063.5|8057.5|8064.5|8058.5|8064.5|8058.5|8062.2|8056.2|9
1654277930000|2022-06-03 17:38:50|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8063.8|8057.8|0
1654277940000|2022-06-03 17:39:00|8064.8|8058.8|8066.2|8060.2|8066.5|8060.5|8064.8|8058.8|4
1654277950000|2022-06-03 17:39:10|8063.7|8057.7|8063|8057|8063.8|8057.8|8062.7|8056.7|17
1654277960000|2022-06-03 17:39:20|8063.5|8057.5|8064.5|8058.5|8064.8|8058.8|8063.5|8057.5|1
1654277970000|2022-06-03 17:39:30|8064.8|8058.8|8066.3|8060.3|8066.3|8060.3|8063.8|8057.8|2
1654277980000|2022-06-03 17:39:40|8066.8|8060.8|8066.3|8060.3|8066.8|8060.8|8066|8060|6
1654277990000|2022-06-03 17:39:50|8065.2|8059.2|8063.7|8057.7|8065.2|8059.2|8063.7|8057.7|0
1654278000000|2022-06-03 17:40:00|8063.8|8057.8|8065.5|8059.5|8068.2|8062.2|8063.8|8057.8|17
1654278010000|2022-06-03 17:40:10|8065.2|8059.2|8065.3|8059.3|8067.5|8061.5|8065|8059|5
1654278020000|2022-06-03 17:40:20|8065|8059|8065.2|8059.2|8065.9|8059.9|8065|8059|1
1654278030000|2022-06-03 17:40:30|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654278040000|2022-06-03 17:40:40|8066|8060|8066|8060|8066|8060|8065.7|8059.7|1
1654278050000|2022-06-03 17:40:50|8064|8058|8064|8058|8064|8058|8064|8058|7
1654278060000|2022-06-03 17:41:00|8064.2|8058.2|8062.3|8056.3|8064.5|8058.5|8062.3|8056.3|10
1654278070000|2022-06-03 17:41:10|8062.6|8056.6|8062.7|8056.7|8063|8057|8062.4|8056.4|43
1654278080000|2022-06-03 17:41:20|||||||||1
1654278090000|2022-06-03 17:41:30|8062.4|8056.4|8062.4|8056.4|8063.4|8057.4|8062.4|8056.4|1
1654278100000|2022-06-03 17:41:40|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|0
1654278120000|2022-06-03 17:42:00|8062.4|8056.4|8065.1|8059.1|8066.9|8060.9|8062.4|8056.4|11
1654278130000|2022-06-03 17:42:10|8065.4|8059.4|8065.7|8059.7|8065.7|8059.7|8065.4|8059.4|0
1654278140000|2022-06-03 17:42:20|8065.4|8059.4|8061.3|8055.3|8065.4|8059.4|8061.3|8055.3|5
1654278150000|2022-06-03 17:42:30|8059.3|8053.3|8058.8|8052.8|8059.3|8053.3|8058.5|8052.5|4
1654278160000|2022-06-03 17:42:40|8058.5|8052.5|8058.1|8052.1|8058.5|8052.5|8058.1|8052.1|4
1654278170000|2022-06-03 17:42:50|8057.8|8051.8|8057.5|8051.5|8057.8|8051.8|8057.5|8051.5|0
1654278180000|2022-06-03 17:43:00|8058.5|8052.5|8059.3|8053.3|8059.3|8053.3|8058.1|8052.1|7
1654278190000|2022-06-03 17:43:10|8059|8053|8068.1|8062.1|8068.4|8062.4|8059|8053|5
1654278200000|2022-06-03 17:43:20|8067.5|8061.5|8068.1|8062.1|8068.1|8062.1|8067.3|8061.3|10
1654278210000|2022-06-03 17:43:30|8067.8|8061.8|8068.1|8062.1|8068.6|8062.6|8067.8|8061.8|0
1654278220000|2022-06-03 17:43:40|8068.3|8062.3|8068.1|8062.1|8068.6|8062.6|8068.1|8062.1|4
1654278230000|2022-06-03 17:43:50|8068.3|8062.3|8069|8063|8069.3|8063.3|8068.3|8062.3|1
1654278240000|2022-06-03 17:44:00|8069.5|8063.5|8068.6|8062.6|8069.5|8063.5|8068.6|8062.6|13
1654278250000|2022-06-03 17:44:10|8068.3|8062.3|8067.9|8061.9|8068.9|8062.9|8067.7|8061.7|10
1654278260000|2022-06-03 17:44:20|8068.1|8062.1|8068.6|8062.6|8068.6|8062.6|8068.1|8062.1|7
1654278270000|2022-06-03 17:44:30|8069.1|8063.1|8068.8|8062.8|8069.3|8063.3|8068.8|8062.8|3
1654278290000|2022-06-03 17:44:50|8069.1|8063.1|8068.8|8062.8|8069.8|8063.8|8068.8|8062.8|8
1654278300000|2022-06-03 17:45:00|8068.3|8062.3|8067.6|8061.6|8068.5|8062.5|8067.6|8061.6|6
1654278310000|2022-06-03 17:45:10|8068.1|8062.1|8067.1|8061.1|8068.8|8062.8|8067.1|8061.1|4
1654278320000|2022-06-03 17:45:20|8065.4|8059.4|8066.7|8060.7|8066.7|8060.7|8064.9|8058.9|6
1654278330000|2022-06-03 17:45:30|8069.9|8063.9|8069.1|8063.1|8069.9|8063.9|8067.7|8061.7|8
1654278340000|2022-06-03 17:45:40|8068.4|8062.4|8069.1|8063.1|8069.1|8063.1|8067.6|8061.6|7
1654278350000|2022-06-03 17:45:50|8069.4|8063.4|8069.3|8063.3|8069.6|8063.6|8067.9|8061.9|5
1654278360000|2022-06-03 17:46:00|8069.6|8063.6|8068.4|8062.4|8069.6|8063.6|8067.6|8061.6|8
1654278370000|2022-06-03 17:46:10|8069.2|8063.2|8069.9|8063.9|8069.9|8063.9|8069.2|8063.2|4
1654278400000|2022-06-03 17:46:40|||||||||1
1654278410000|2022-06-03 17:46:50|8069.7|8063.7|8069.3|8063.3|8069.7|8063.7|8067.9|8061.9|11
1654278420000|2022-06-03 17:47:00|8069.6|8063.6|8068.4|8062.4|8069.6|8063.6|8068.1|8062.1|12
1654278430000|2022-06-03 17:47:10|8068.8|8062.8|8068.1|8062.1|8069.1|8063.1|8067.9|8061.9|2
1654278440000|2022-06-03 17:47:20|8068.4|8062.4|8068.6|8062.6|8068.9|8062.9|8068.4|8062.4|4
1654278460000|2022-06-03 17:47:40|8068.4|8062.4|8069.2|8063.2|8069.4|8063.4|8068.4|8062.4|0
1654278470000|2022-06-03 17:47:50|8069.4|8063.4|8069.1|8063.1|8069.4|8063.4|8068.9|8062.9|1
1654278480000|2022-06-03 17:48:00|8068.7|8062.7|8068.9|8062.9|8069.1|8063.1|8068.2|8062.2|10
1654278490000|2022-06-03 17:48:10|8068.4|8062.4|8068.6|8062.6|8068.9|8062.9|8067.9|8061.9|8
1654278500000|2022-06-03 17:48:20|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|3
1654278510000|2022-06-03 17:48:30|||||||||1
1654278520000|2022-06-03 17:48:40|8068.9|8062.9|8069.1|8063.1|8069.1|8063.1|8068.9|8062.9|0
1654278530000|2022-06-03 17:48:50|8069.9|8063.9|8070.5|8064.5|8070.5|8064.5|8069.9|8063.9|2
1654278540000|2022-06-03 17:49:00|8070.2|8064.2|8073.8|8067.8|8074.3|8068.3|8070.2|8064.2|58
1654278550000|2022-06-03 17:49:10|8074.1|8068.1|8070.1|8064.1|8074.1|8068.1|8070.1|8064.1|2
1654278560000|2022-06-03 17:49:20|8070.3|8064.3|8067.9|8061.9|8070.3|8064.3|8067.9|8061.9|5
1654278570000|2022-06-03 17:49:30|8067.4|8061.4|8066.9|8060.9|8067.4|8061.4|8066.2|8060.2|8
1654278580000|2022-06-03 17:49:40|8066.7|8060.7|8064.4|8058.4|8066.7|8060.7|8064.4|8058.4|4
1654278590000|2022-06-03 17:49:50|8064.1|8058.1|8064|8058|8064.1|8058.1|8062.7|8056.7|4
1654278600000|2022-06-03 17:50:00|8063.7|8057.7|8066.3|8060.3|8066.3|8060.3|8063.7|8057.7|7
1654278610000|2022-06-03 17:50:10|8068.2|8062.2|8068.2|8062.2|8068.2|8062.2|8068.2|8062.2|2
1654278620000|2022-06-03 17:50:20|8067.4|8061.4|8067.5|8061.5|8067.5|8061.5|8066.5|8060.5|6
1654278630000|2022-06-03 17:50:30|8067.2|8061.2|8064.3|8058.3|8067.2|8061.2|8064|8058|2
1654278650000|2022-06-03 17:50:50|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|1
1654278660000|2022-06-03 17:51:00|8064.3|8058.3|8066|8060|8066|8060|8064.3|8058.3|6
1654278670000|2022-06-03 17:51:10|8065.8|8059.8|8065.1|8059.1|8065.8|8059.8|8065.1|8059.1|1
1654278680000|2022-06-03 17:51:20|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|0
1654278690000|2022-06-03 17:51:30|8065.1|8059.1|8062.3|8056.3|8065.1|8059.1|8062.3|8056.3|6
1654278700000|2022-06-03 17:51:40|8062.4|8056.4|8060.8|8054.8|8062.4|8056.4|8060.8|8054.8|3
1654278710000|2022-06-03 17:51:50|8061.3|8055.3|8061.1|8055.1|8063.6|8057.6|8060.9|8054.9|5
1654278720000|2022-06-03 17:52:00|8061.4|8055.4|8062.1|8056.1|8064.5|8058.5|8061.4|8055.4|15
1654278730000|2022-06-03 17:52:10|8062.3|8056.3|8062.1|8056.1|8062.3|8056.3|8062.1|8056.1|1
1654278740000|2022-06-03 17:52:20|8061.4|8055.4|8061.8|8055.8|8061.8|8055.8|8061.4|8055.4|2
1654278750000|2022-06-03 17:52:30|8061.4|8055.4|8061.9|8055.9|8061.9|8055.9|8061.4|8055.4|0
1654278760000|2022-06-03 17:52:40|||||||||1
1654278770000|2022-06-03 17:52:50|8062.1|8056.1|8061.2|8055.2|8062.1|8056.1|8061.2|8055.2|3
1654278780000|2022-06-03 17:53:00|8060.7|8054.7|8061.8|8055.8|8061.8|8055.8|8059.6|8053.6|11
1654278790000|2022-06-03 17:53:10|8062|8056|8061.3|8055.3|8062|8056|8061.3|8055.3|6
1654278800000|2022-06-03 17:53:20|||||||||1
1654278810000|2022-06-03 17:53:30|8062|8056|8065.4|8059.4|8065.4|8059.4|8062|8056|11
1654278820000|2022-06-03 17:53:40|8065.2|8059.2|8064.7|8058.7|8066.4|8060.4|8064.4|8058.4|5
1654278830000|2022-06-03 17:53:50|8062|8056|8061.4|8055.4|8062|8056|8060.8|8054.8|11
1654278840000|2022-06-03 17:54:00|8061.7|8055.7|8060.1|8054.1|8061.7|8055.7|8060.1|8054.1|6
1654278850000|2022-06-03 17:54:10|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|0
1654278860000|2022-06-03 17:54:20|8058.9|8052.9|8057.4|8051.4|8058.9|8052.9|8057.4|8051.4|8
1654278870000|2022-06-03 17:54:30|8057.2|8051.2|8055.7|8049.7|8057.6|8051.6|8055.1|8049.1|10
1654278880000|2022-06-03 17:54:40|8056.6|8050.6|8055.9|8049.9|8056.6|8050.6|8055.2|8049.2|4
1654278890000|2022-06-03 17:54:50|8055.7|8049.7|8054.2|8048.2|8056.9|8050.9|8054.2|8048.2|5
1654278900000|2022-06-03 17:55:00|8053.9|8047.9|8059.7|8053.7|8060.3|8054.3|8053.7|8047.7|12
1654278910000|2022-06-03 17:55:10|8059.4|8053.4|8058.7|8052.7|8059.4|8053.4|8058.1|8052.1|5
1654278920000|2022-06-03 17:55:20|8058.9|8052.9|8059.2|8053.2|8059.6|8053.6|8058.9|8052.9|0
1654278930000|2022-06-03 17:55:30|8058.7|8052.7|8057.9|8051.9|8058.7|8052.7|8057.9|8051.9|3
1654278940000|2022-06-03 17:55:40|8058.1|8052.1|8059.7|8053.7|8059.7|8053.7|8058.1|8052.1|2
1654278950000|2022-06-03 17:55:50|8059.1|8053.1|8059.7|8053.7|8059.7|8053.7|8058.9|8052.9|1
1654278960000|2022-06-03 17:56:00|8059.6|8053.6|8059.6|8053.6|8059.6|8053.6|8059.2|8053.2|3
1654278970000|2022-06-03 17:56:10|8059.1|8053.1|8056.1|8050.1|8059.1|8053.1|8054.1|8048.1|6
1654278980000|2022-06-03 17:56:20|8055.9|8049.9|8054.7|8048.7|8055.9|8049.9|8054.7|8048.7|0
1654278990000|2022-06-03 17:56:30|8054.9|8048.9|8054.9|8048.9|8055.1|8049.1|8054.9|8048.9|0
1654279000000|2022-06-03 17:56:40|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|0
1654279010000|2022-06-03 17:56:50|8055.7|8049.7|8057.2|8051.2|8057.2|8051.2|8055.7|8049.7|1
1654279020000|2022-06-03 17:57:00|8057.4|8051.4|8056.7|8050.7|8057.4|8051.4|8056|8050|10
1654279030000|2022-06-03 17:57:10|8056.9|8050.9|8056.5|8050.5|8056.9|8050.9|8056.5|8050.5|2
1654279040000|2022-06-03 17:57:20|8056.2|8050.2|8054.5|8048.5|8056.2|8050.2|8054.5|8048.5|5
1654279050000|2022-06-03 17:57:30|8054.7|8048.7|8054.5|8048.5|8054.7|8048.7|8054.5|8048.5|2
1654279060000|2022-06-03 17:57:40|8054.3|8048.3|8054.9|8048.9|8055.7|8049.7|8054.3|8048.3|6
1654279070000|2022-06-03 17:57:50|8054.7|8048.7|8057|8051|8057.2|8051.2|8054.7|8048.7|5
1654279080000|2022-06-03 17:58:00|8057.5|8051.5|8057|8051|8058.4|8052.4|8057|8051|7
1654279090000|2022-06-03 17:58:10|8057.4|8051.4|8058.2|8052.2|8058.5|8052.5|8057.4|8051.4|2
1654279100000|2022-06-03 17:58:20|8058.5|8052.5|8060.9|8054.9|8060.9|8054.9|8058.5|8052.5|2
1654279110000|2022-06-03 17:58:30|8061.3|8055.3|8063.5|8057.5|8065.2|8059.2|8061.3|8055.3|10
1654279120000|2022-06-03 17:58:40|8064.4|8058.4|8064.7|8058.7|8064.7|8058.7|8064.2|8058.2|2
1654279130000|2022-06-03 17:58:50|8065|8059|8065|8059|8065.3|8059.3|8065|8059|1
1654279140000|2022-06-03 17:59:00|8064.5|8058.5|8066.2|8060.2|8066.2|8060.2|8063.4|8057.4|9
1654279150000|2022-06-03 17:59:10|8066.3|8060.3|8069.5|8063.5|8069.5|8063.5|8066.3|8060.3|5
1654279160000|2022-06-03 17:59:20|8068.8|8062.8|8065.3|8059.3|8068.8|8062.8|8065.1|8059.1|3
1654279170000|2022-06-03 17:59:30|8065.6|8059.6|8066.3|8060.3|8066.3|8060.3|8065.6|8059.6|0
1654279180000|2022-06-03 17:59:40|8066|8060|8065.7|8059.7|8066|8060|8063.7|8057.7|10
1654279190000|2022-06-03 17:59:50|8065.4|8059.4|8065.7|8059.7|8066.2|8060.2|8065.4|8059.4|0
1654279200000|2022-06-03 18:00:00|8065.4|8059.4|8064.5|8058.5|8065.4|8059.4|8063.7|8057.7|6
1654279210000|2022-06-03 18:00:10|8063.9|8057.9|8061.7|8055.7|8063.9|8057.9|8061.7|8055.7|12
1654279220000|2022-06-03 18:00:20|8061.9|8055.9|8060.2|8054.2|8062|8056|8059.5|8053.5|5
1654279230000|2022-06-03 18:00:30|8060.5|8054.5|8057.8|8051.8|8060.5|8054.5|8056.6|8050.6|11
1654279240000|2022-06-03 18:00:40|8057.5|8051.5|8058.9|8052.9|8059.2|8053.2|8057.5|8051.5|7
1654279250000|2022-06-03 18:00:50|8059|8053|8064.4|8058.4|8064.4|8058.4|8058.7|8052.7|3
1654279260000|2022-06-03 18:01:00|8063.7|8057.7|8064.2|8058.2|8066.1|8060.1|8063.5|8057.5|18
1654279270000|2022-06-03 18:01:10|8064.4|8058.4|8063.2|8057.2|8064.4|8058.4|8063.2|8057.2|3
1654279280000|2022-06-03 18:01:20|8062.4|8056.4|8060|8054|8062.4|8056.4|8059.7|8053.7|2
1654279290000|2022-06-03 18:01:30|8060.3|8054.3|8059.3|8053.3|8060.3|8054.3|8058.8|8052.8|4
1654279300000|2022-06-03 18:01:40|8059.8|8053.8|8060.8|8054.8|8060.8|8054.8|8059.8|8053.8|1
1654279310000|2022-06-03 18:01:50|8060.3|8054.3|8059.3|8053.3|8060.3|8054.3|8058.3|8052.3|2
1654279320000|2022-06-03 18:02:00|8059.1|8053.1|8061.1|8055.1|8061.3|8055.3|8059.1|8053.1|4
1654279330000|2022-06-03 18:02:10|8060.8|8054.8|8058.8|8052.8|8060.8|8054.8|8058.8|8052.8|4
1654279340000|2022-06-03 18:02:20|8059.1|8053.1|8059.8|8053.8|8061.3|8055.3|8059.1|8053.1|9
1654279350000|2022-06-03 18:02:30|8060.9|8054.9|8061.3|8055.3|8061.8|8055.8|8060.9|8054.9|0
1654279360000|2022-06-03 18:02:40|8061.5|8055.5|8061.3|8055.3|8061.5|8055.5|8061.3|8055.3|3
1654279370000|2022-06-03 18:02:50|8060.8|8054.8|8060.5|8054.5|8060.8|8054.8|8059.8|8053.8|6
1654279380000|2022-06-03 18:03:00|8060.8|8054.8|8061.3|8055.3|8061.3|8055.3|8060.1|8054.1|7
1654279390000|2022-06-03 18:03:10|8061|8055|8062.7|8056.7|8063.2|8057.2|8061|8055|24
1654279400000|2022-06-03 18:03:20|8062.3|8056.3|8060.8|8054.8|8062.7|8056.7|8060.8|8054.8|1
1654279410000|2022-06-03 18:03:30|8060.5|8054.5|8060.9|8054.9|8062.7|8056.7|8059|8053|27
1654279420000|2022-06-03 18:03:40|8060.4|8054.4|8060.6|8054.6|8061.2|8055.2|8060.4|8054.4|2
1654279430000|2022-06-03 18:03:50|8060.9|8054.9|8063.6|8057.6|8063.6|8057.6|8060.9|8054.9|6
1654279440000|2022-06-03 18:04:00|8063.8|8057.8|8061.2|8055.2|8064|8058|8060.6|8054.6|34
1654279450000|2022-06-03 18:04:10|8061|8055|8060.8|8054.8|8062.2|8056.2|8060.5|8054.5|28
1654279460000|2022-06-03 18:04:20|8062.6|8056.6|8063.1|8057.1|8063.3|8057.3|8062.5|8056.5|10
1654279470000|2022-06-03 18:04:30|8062.8|8056.8|8062.6|8056.6|8062.8|8056.8|8062.6|8056.6|0
1654279480000|2022-06-03 18:04:40|8062.3|8056.3|8062.5|8056.5|8063.2|8057.2|8062.3|8056.3|4
1654279490000|2022-06-03 18:04:50|8063|8057|8065.6|8059.6|8065.6|8059.6|8063|8057|3
1654279500000|2022-06-03 18:05:00|8065.8|8059.8|8065.6|8059.6|8067.1|8061.1|8065.6|8059.6|15
1654279510000|2022-06-03 18:05:10|8065.8|8059.8|8065.6|8059.6|8066.1|8060.1|8065.6|8059.6|1
1654279520000|2022-06-03 18:05:20|8065.3|8059.3|8063|8057|8065.3|8059.3|8062.4|8056.4|7
1654279530000|2022-06-03 18:05:30|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|8062.3|8056.3|3
1654279540000|2022-06-03 18:05:40|8063|8057|8063.5|8057.5|8063.5|8057.5|8063|8057|2
1654279550000|2022-06-03 18:05:50|8063.7|8057.7|8065.2|8059.2|8065.2|8059.2|8063.7|8057.7|9
1654279560000|2022-06-03 18:06:00|8065.8|8059.8|8066.5|8060.5|8066.5|8060.5|8065.3|8059.3|5
1654279570000|2022-06-03 18:06:10|8066.2|8060.2|8063.9|8057.9|8066.7|8060.7|8063.9|8057.9|8
1654279580000|2022-06-03 18:06:20|8064.2|8058.2|8063.9|8057.9|8064.2|8058.2|8063.5|8057.5|2
1654279590000|2022-06-03 18:06:30|8064.2|8058.2|8060.9|8054.9|8064.2|8058.2|8060.4|8054.4|3
1654279600000|2022-06-03 18:06:40|8060.6|8054.6|8060.4|8054.4|8061.1|8055.1|8060.4|8054.4|1
1654279610000|2022-06-03 18:06:50|8060.1|8054.1|8061.8|8055.8|8061.8|8055.8|8060.1|8054.1|4
1654279620000|2022-06-03 18:07:00|8061.6|8055.6|8060.1|8054.1|8061.6|8055.6|8059.6|8053.6|35
1654279630000|2022-06-03 18:07:10|8059.9|8053.9|8054.8|8048.8|8059.9|8053.9|8054.1|8048.1|12
1654279640000|2022-06-03 18:07:20|8055|8049|8058|8052|8058|8052|8055|8049|3
1654279650000|2022-06-03 18:07:30|8058.3|8052.3|8055.3|8049.3|8058.5|8052.5|8055.3|8049.3|7
1654279660000|2022-06-03 18:07:40|8055|8049|8049.6|8043.6|8055.3|8049.3|8049.6|8043.6|8
1654279670000|2022-06-03 18:07:50|8049.3|8043.3|8045.1|8039.1|8050|8044|8044.9|8038.9|23
1654279680000|2022-06-03 18:08:00|8045.4|8039.4|8041.9|8035.9|8046|8040|8040.4|8034.4|36
1654279690000|2022-06-03 18:08:10|8042.2|8036.2|8041.6|8035.6|8042.8|8036.8|8040|8034|20
1654279700000|2022-06-03 18:08:20|8041.3|8035.3|8041.1|8035.1|8042.1|8036.1|8041.1|8035.1|3
1654279710000|2022-06-03 18:08:30|8040.8|8034.8|8042.1|8036.1|8042.6|8036.6|8040.8|8034.8|3
1654279720000|2022-06-03 18:08:40|8041.2|8035.2|8038.6|8032.6|8041.2|8035.2|8038.1|8032.1|8
1654279730000|2022-06-03 18:08:50|8039.1|8033.1|8042.9|8036.9|8042.9|8036.9|8039.1|8033.1|6
1654279740000|2022-06-03 18:09:00|8042.6|8036.6|8039.8|8033.8|8042.6|8036.6|8039.6|8033.6|19
1654279750000|2022-06-03 18:09:10|8040.1|8034.1|8040.6|8034.6|8040.9|8034.9|8039.5|8033.5|4
1654279760000|2022-06-03 18:09:20|8041.5|8035.5|8041.7|8035.7|8042|8036|8041.4|8035.4|1
1654279770000|2022-06-03 18:09:30|8038.6|8032.6|8039|8033|8039.7|8033.7|8037.1|8031.1|12
1654279780000|2022-06-03 18:09:40|8039.1|8033.1|8037.2|8031.2|8040.1|8034.1|8037.2|8031.2|4
1654279790000|2022-06-03 18:09:50|8037.4|8031.4|8035.9|8029.9|8038.2|8032.2|8035.9|8029.9|4
1654279800000|2022-06-03 18:10:00|8035.7|8029.7|8043.2|8037.2|8043.2|8037.2|8035.7|8029.7|25
1654279810000|2022-06-03 18:10:10|8042.8|8036.8|8042.5|8036.5|8044.1|8038.1|8042.5|8036.5|6
1654279820000|2022-06-03 18:10:20|8042.8|8036.8|8043|8037|8046.6|8040.6|8042.8|8036.8|48
1654279830000|2022-06-03 18:10:30|8042.3|8036.3|8043.6|8037.6|8043.8|8037.8|8042.3|8036.3|6
1654279840000|2022-06-03 18:10:40|8044.6|8038.6|8046.3|8040.3|8046.6|8040.6|8044.1|8038.1|4
1654279850000|2022-06-03 18:10:50|8046.8|8040.8|8049.8|8043.8|8050|8044|8045.1|8039.1|3
1654279860000|2022-06-03 18:11:00|8050.9|8044.9|8049.3|8043.3|8050.9|8044.9|8047.8|8041.8|11
1654279870000|2022-06-03 18:11:10|8049.6|8043.6|8050.3|8044.3|8050.6|8044.6|8049|8043|7
1654279880000|2022-06-03 18:11:20|8050.6|8044.6|8049.8|8043.8|8051|8045|8049|8043|10
1654279890000|2022-06-03 18:11:30|8049.3|8043.3|8050.6|8044.6|8050.6|8044.6|8049.3|8043.3|0
1654279900000|2022-06-03 18:11:40|8050.1|8044.1|8050.7|8044.7|8051.3|8045.3|8050.1|8044.1|6
1654279910000|2022-06-03 18:11:50|8050.5|8044.5|8048.7|8042.7|8050.7|8044.7|8048.7|8042.7|6
1654279920000|2022-06-03 18:12:00|8046.4|8040.4|8040|8034|8046.4|8040.4|8040|8034|37
1654279930000|2022-06-03 18:12:10|8040.2|8034.2|8040.6|8034.6|8042|8036|8040.2|8034.2|6
1654279940000|2022-06-03 18:12:20|8041.6|8035.6|8043.6|8037.6|8043.6|8037.6|8040.8|8034.8|9
1654279950000|2022-06-03 18:12:30|8043.8|8037.8|8045.3|8039.3|8045.8|8039.8|8043.6|8037.6|8
1654279960000|2022-06-03 18:12:40|8045.6|8039.6|8045.6|8039.6|8046.1|8040.1|8044.4|8038.4|15
1654279970000|2022-06-03 18:12:50|8045.3|8039.3|8043.8|8037.8|8045.6|8039.6|8043.6|8037.6|4
1654279980000|2022-06-03 18:13:00|8044.3|8038.3|8041.4|8035.4|8045.9|8039.9|8041.4|8035.4|15
1654279990000|2022-06-03 18:13:10|8040.8|8034.8|8043.6|8037.6|8043.6|8037.6|8040.8|8034.8|24
1654280000000|2022-06-03 18:13:20|8041|8035|8040.7|8034.7|8042|8036|8039.7|8033.7|9
1654280010000|2022-06-03 18:13:30|8041|8035|8042.1|8036.1|8042.1|8036.1|8040.7|8034.7|2
1654280020000|2022-06-03 18:13:40|8043.8|8037.8|8039.9|8033.9|8043.8|8037.8|8039.6|8033.6|29
1654280030000|2022-06-03 18:13:50|8039.8|8033.8|8039.6|8033.6|8041.1|8035.1|8038.3|8032.3|2
1654280040000|2022-06-03 18:14:00|8039.8|8033.8|8040.9|8034.9|8043.5|8037.5|8039.8|8033.8|60
1654280050000|2022-06-03 18:14:10|8042.4|8036.4|8040.3|8034.3|8042.4|8036.4|8038.8|8032.8|74
1654280060000|2022-06-03 18:14:20|8040.8|8034.8|8044.1|8038.1|8045.1|8039.1|8039.6|8033.6|73
1654280070000|2022-06-03 18:14:30|8043.2|8037.2|8041.4|8035.4|8046|8040|8041.4|8035.4|74
1654280080000|2022-06-03 18:14:40|8042.4|8036.4|8044.1|8038.1|8044.4|8038.4|8041.4|8035.4|71
1654280090000|2022-06-03 18:14:50|8044.3|8038.3|8043.9|8037.9|8044.7|8038.7|8043.7|8037.7|68
1654280100000|2022-06-03 18:15:00|8042.9|8036.9|8042.4|8036.4|8043.4|8037.4|8039.5|8033.5|78
1654280110000|2022-06-03 18:15:10|8042.6|8036.6|8041.1|8035.1|8042.9|8036.9|8041.1|8035.1|12
1654280120000|2022-06-03 18:15:20|8041.6|8035.6|8041.9|8035.9|8042.9|8036.9|8041.1|8035.1|4
1654280130000|2022-06-03 18:15:30|8042.4|8036.4|8041.7|8035.7|8043.4|8037.4|8041.7|8035.7|7
1654280140000|2022-06-03 18:15:40|8041.6|8035.6|8041|8035|8042.5|8036.5|8040.8|8034.8|21
1654280150000|2022-06-03 18:15:50|8041.2|8035.2|8041.2|8035.2|8041.2|8035.2|8041.2|8035.2|5
1654280160000|2022-06-03 18:16:00|8041.6|8035.6|8040.9|8034.9|8043.6|8037.6|8037.1|8031.1|37
1654280170000|2022-06-03 18:16:10|8043.6|8037.6|8041.9|8035.9|8043.6|8037.6|8041.6|8035.6|14
1654280180000|2022-06-03 18:16:20|8042.3|8036.3|8040.2|8034.2|8044.1|8038.1|8036.6|8030.6|34
1654280190000|2022-06-03 18:16:30|8039.9|8033.9|8033.6|8027.6|8040.9|8034.9|8033.6|8027.6|5
1654280200000|2022-06-03 18:16:40|8033.4|8027.4|8039.2|8033.2|8040.2|8034.2|8033.4|8027.4|9
1654280210000|2022-06-03 18:16:50|8038.7|8032.7|8040.7|8034.7|8040.9|8034.9|8038.7|8032.7|2
1654280220000|2022-06-03 18:17:00|8040.9|8034.9|8040.8|8034.8|8042.6|8036.6|8039.2|8033.2|4
1654280230000|2022-06-03 18:17:10|8040.3|8034.3|8039.8|8033.8|8040.6|8034.6|8039.1|8033.1|20
1654280240000|2022-06-03 18:17:20|8040.1|8034.1|8036.2|8030.2|8040.1|8034.1|8036.2|8030.2|24
1654280250000|2022-06-03 18:17:30|8038.1|8032.1|8039.4|8033.4|8039.4|8033.4|8037.4|8031.4|15
1654280260000|2022-06-03 18:17:40|8038.6|8032.6|8039.5|8033.5|8040.4|8034.4|8038.4|8032.4|16
1654280270000|2022-06-03 18:17:50|8038.4|8032.4|8038.7|8032.7|8039.6|8033.6|8038.4|8032.4|5
1654280280000|2022-06-03 18:18:00|8038.9|8032.9|8039.5|8033.5|8039.8|8033.8|8036.2|8030.2|30
1654280290000|2022-06-03 18:18:10|8039.8|8033.8|8037.7|8031.7|8039.8|8033.8|8037.3|8031.3|8
1654280300000|2022-06-03 18:18:20|8039|8033|8039|8033|8039|8033|8039|8033|8
1654280310000|2022-06-03 18:18:30|8038.6|8032.6|8038.3|8032.3|8038.8|8032.8|8038.3|8032.3|26
1654280320000|2022-06-03 18:18:40|8036.8|8030.8|8037.2|8031.2|8037.6|8031.6|8036.2|8030.2|15
1654280330000|2022-06-03 18:18:50|8037.7|8031.7|8034.5|8028.5|8037.7|8031.7|8034.3|8028.3|3
1654280340000|2022-06-03 18:19:00|8034.8|8028.8|8036.3|8030.3|8037|8031|8034.8|8028.8|5
1654280350000|2022-06-03 18:19:10|8036.5|8030.5|8037.7|8031.7|8037.7|8031.7|8035.8|8029.8|6
1654280360000|2022-06-03 18:19:20|8037.2|8031.2|8043.5|8037.5|8044.3|8038.3|8037.2|8031.2|8
1654280370000|2022-06-03 18:19:30|8043|8037|8043|8037|8043|8037|8043|8037|0
1654280380000|2022-06-03 18:19:40|8042.8|8036.8|8045|8039|8045|8039|8042.5|8036.5|3
1654280390000|2022-06-03 18:19:50|8044.8|8038.8|8052.4|8037.4|8052.7|8040.9|8044.8|8037.4|23
1654473600000|2022-06-06 00:00:00|8126.2|8120.2|8091.5|8081.5|8126.4|8120.2|8091.4|8080|61
1654473610000|2022-06-06 00:00:10|8088.7|8082.7|8067.9|8057.9|8105.2|8099.2|8067.9|8057.9|52
1654473620000|2022-06-06 00:00:20|8084|8069|8085|8079|8085.7|8079.7|8081.9|8068.7|16
1654473630000|2022-06-06 00:00:30|8085.4|8079.4|8086.5|8080.5|8088.9|8082.9|8081|8070|2
1654473640000|2022-06-06 00:00:40|8085.2|8079.2|8086.2|8076.2|8089.7|8079.7|8083.4|8072|10
1654473650000|2022-06-06 00:00:50|8087.9|8077.9|8087.4|8081.4|8090|8081.4|8086|8074|0
1654473660000|2022-06-06 00:01:00|8087|8081|8104.5|8089.5|8105.2|8090.2|8087|8081|7
1654473670000|2022-06-06 00:01:10|8101.4|8095.4|8103|8097|8104|8097|8100|8089|1
1654473680000|2022-06-06 00:01:20|8102.5|8096.5|8102.7|8096.7|8102.8|8096.8|8101.3|8095.3|25
1654473690000|2022-06-06 00:01:30|8102.5|8096.5|8102.3|8096.3|8102.7|8096.7|8102.3|8096.3|2
1654473700000|2022-06-06 00:01:40|8101.8|8095.8|8101.8|8095.8|8102.8|8096.8|8101.8|8095.8|1
1654473710000|2022-06-06 00:01:50|8101.2|8095.2|8094|8088|8102|8096|8094|8088|7
1654473720000|2022-06-06 00:02:00|8094.2|8088.2|8092.2|8086.2|8095|8089|8091.2|8085.2|4
1654473730000|2022-06-06 00:02:10|8096.4|8090.4|8095.9|8089.9|8098.3|8092.3|8095.9|8089.9|4
1654473740000|2022-06-06 00:02:20|8097.5|8087.5|8097.5|8087.5|8097.5|8087.5|8097.5|8087.5|2
1654473750000|2022-06-06 00:02:30|8098.2|8088.2|8098.2|8088.2|8098.2|8091.5|8095|8088.2|4
1654473760000|2022-06-06 00:02:40|8096.5|8090.5|8096.5|8090.5|8098.8|8092.8|8096.5|8090.5|7
1654473780000|2022-06-06 00:03:00|8096.8|8090.8|8096.9|8090.9|8096.9|8090.9|8096.8|8090.8|1
1654473790000|2022-06-06 00:03:10|8097.5|8091.5|8095|8089|8098.2|8091.5|8095|8086.5|5
1654473800000|2022-06-06 00:03:20|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|0
1654473810000|2022-06-06 00:03:30|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|0
1654473820000|2022-06-06 00:03:40|8098.7|8083.7|8096.3|8086.3|8098.7|8086.3|8096.3|8081.7|1
1654473830000|2022-06-06 00:03:50|8096.2|8086.2|8095.5|8089.5|8096.5|8089.5|8094.7|8086.2|0
1654473860000|2022-06-06 00:04:20|8096.5|8090.5|8096.8|8090.8|8096.8|8090.8|8095.9|8089.9|2
1654473870000|2022-06-06 00:04:30|8098.2|8092.2|8095.8|8089.8|8098.2|8092.2|8095.8|8089.8|3
1654473880000|2022-06-06 00:04:40|8097.5|8087.5|8095.7|8089.7|8097.5|8089.8|8095.5|8087.5|0
1654473890000|2022-06-06 00:04:50|8095.2|8089.2|8096.5|8086.5|8096.5|8089.2|8094.3|8086.5|0
1654473900000|2022-06-06 00:05:00|8096.8|8086.8|8097.3|8087.3|8097.3|8087.3|8092.7|8086.7|3
1654473910000|2022-06-06 00:05:10|8097|8087|8097.3|8087.3|8097.3|8087.3|8097|8087|0
1654473920000|2022-06-06 00:05:20|8094.5|8088.5|8093.2|8087.2|8094.5|8088.5|8093.2|8087.2|3
1654473930000|2022-06-06 00:05:30|8092.7|8086.7|8091|8085|8092.7|8086.7|8091|8085|2
1654473940000|2022-06-06 00:05:40|8090.5|8084.5|8089|8083|8090.5|8084.5|8088.3|8080.2|0
1654473950000|2022-06-06 00:05:50|8089.2|8083.2|8092|8086|8092|8086|8089.2|8083.2|1
1654473960000|2022-06-06 00:06:00|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|8091.8|8085.8|0
1654473970000|2022-06-06 00:06:10|8091.8|8085.8|8089.3|8074.3|8092.3|8086.3|8089.2|8074.3|12
1654473980000|2022-06-06 00:06:20|8087|8077|8084|8078|8087|8078|8084|8076.8|0
1654473990000|2022-06-06 00:06:30|8084.3|8078.3|8086.2|8076.2|8086.2|8078.3|8084.3|8076.2|2
1654474000000|2022-06-06 00:06:40|8085.8|8075.8|8082.2|8076.2|8086.8|8079|8082.2|8075.8|5
1654474010000|2022-06-06 00:06:50|8082.3|8076.3|8087.2|8081.2|8087.2|8081.2|8082.3|8076.3|4
1654474020000|2022-06-06 00:07:00|8087.5|8081.5|8091.7|8085.7|8092.8|8085.7|8087.5|8080.2|4
1654474030000|2022-06-06 00:07:10|8094.3|8084.3|8092.7|8082.7|8094.3|8084.3|8090|8082|3
1654474040000|2022-06-06 00:07:20|8095.5|8080.5|8094.8|8084.8|8095.5|8084.8|8093.5|8080.5|0
1654474050000|2022-06-06 00:07:30|8092.3|8086.3|8094.7|8079.7|8094.7|8086.3|8092|8079.7|0
1654474060000|2022-06-06 00:07:40|8091.8|8081.8|8091.8|8081.8|8091.8|8081.8|8091.8|8081.8|0
1654474070000|2022-06-06 00:07:50|8091.5|8081.5|8094|8079|8094.7|8082|8091.3|8079|4
1654474080000|2022-06-06 00:08:00|8091.2|8081.2|8094|8079|8094|8081.2|8091.2|8079|1
1654474090000|2022-06-06 00:08:10|8095|8080|8093.3|8083.3|8095.3|8083.3|8093.3|8080|0
1654474100000|2022-06-06 00:08:20|8093.5|8083.5|8093.5|8083.5|8093.5|8083.5|8093.5|8083.5|0
1654474110000|2022-06-06 00:08:30|8091.3|8085.3|8091.7|8085.7|8093.5|8085.7|8091.3|8083.5|0
1654474120000|2022-06-06 00:08:40|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654474130000|2022-06-06 00:08:50|8096.7|8086.7|8096.7|8086.7|8096.7|8086.7|8096.7|8086.7|2
1654474140000|2022-06-06 00:09:00|8095.8|8089.8|8095.7|8089.7|8095.8|8089.8|8095.5|8089.5|2
1654474170000|2022-06-06 00:09:30|||||||||1
1654474180000|2022-06-06 00:09:40|8096|8090|8101.3|8086.3|8101.3|8090|8096|8086.3|1
1654474190000|2022-06-06 00:09:50|8099|8089|8103.4|8093.4|8104|8093.4|8099|8089|2
1654474200000|2022-06-06 00:10:00|8103|8097|8102.8|8096.8|8103|8097|8102.8|8096.8|0
1654474210000|2022-06-06 00:10:10|8102.7|8096.7|8102.3|8096.3|8102.7|8096.7|8102.3|8096.3|0
1654474220000|2022-06-06 00:10:20|8102.5|8096.5|8103.9|8093.9|8103.9|8096.7|8101.7|8093.9|0
1654474230000|2022-06-06 00:10:30|8101.7|8095.7|8101.7|8095.7|8103.5|8095.7|8100.8|8093.5|1
1654474240000|2022-06-06 00:10:40|8102.3|8096.3|8103.2|8093.2|8103.2|8096.3|8102.3|8093|1
1654474250000|2022-06-06 00:10:50|8103.5|8093.5|8104|8094|8104|8094|8103.5|8093.5|2
1654474260000|2022-06-06 00:11:00|8103.8|8093.8|8103.8|8093.8|8103.8|8093.8|8103.8|8093.8|0
1654474270000|2022-06-06 00:11:10|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654474310000|2022-06-06 00:11:50|8104|8094|8104|8094|8104|8094|8104|8094|1
1654474320000|2022-06-06 00:12:00|8104.8|8094.8|8103.8|8093.8|8105.2|8095.7|8101.7|8093.8|3
1654474340000|2022-06-06 00:12:20|8102|8096|8104.2|8094.2|8104.2|8096|8102|8094.2|0
1654474350000|2022-06-06 00:12:30|8104.7|8094.7|8104.7|8094.7|8104.7|8094.7|8104.7|8094.7|0
1654474360000|2022-06-06 00:12:40|8104.3|8094.3|8104.3|8094.3|8104.3|8094.3|8104.3|8094.3|0
1654474370000|2022-06-06 00:12:50|8104.2|8094.2|8104.5|8094.5|8104.5|8096|8102|8094.2|1
1654474380000|2022-06-06 00:13:00|8104.8|8094.8|8102|8096|8104.8|8096|8101.5|8094.8|1
1654474390000|2022-06-06 00:13:10|8100|8094|8100|8094|8100|8094|8100|8094|0
1654474400000|2022-06-06 00:13:20|8099.8|8093.8|8097.5|8091.5|8099.8|8093.8|8097.5|8091.5|2
1654474410000|2022-06-06 00:13:30|8097.8|8091.8|8098.3|8092.3|8098.3|8092.3|8097.8|8091.8|0
1654474420000|2022-06-06 00:13:40|8097.5|8091.5|8095.8|8089.8|8100.2|8092|8095.8|8089.8|1
1654474430000|2022-06-06 00:13:50|8096|8090|8097.3|8091.3|8097.3|8091.3|8096|8090|1
1654474440000|2022-06-06 00:14:00|8099.5|8089.5|8096.8|8090.8|8099.5|8092|8096.8|8089.5|0
1654474450000|2022-06-06 00:14:10|8097|8091|8102.5|8092.5|8102.5|8094|8097|8091|2
1654474460000|2022-06-06 00:14:20|8100.3|8094.3|8097.7|8091.7|8102.2|8094.7|8097.7|8091.7|0
1654474480000|2022-06-06 00:14:40|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|0
1654474490000|2022-06-06 00:14:50|8097.7|8091.7|8104.3|8089.3|8104.3|8091.7|8097.7|8089.3|4
1654474500000|2022-06-06 00:15:00|8104.5|8089.5|8103.5|8093.5|8106.3|8093.7|8103|8089.5|1
1654474510000|2022-06-06 00:15:10|8103.3|8093.3|8105.3|8090.3|8105.3|8093.3|8103|8090.3|0
1654474520000|2022-06-06 00:15:20|8105|8090|8098|8092|8105|8093.3|8098|8090|0
1654474530000|2022-06-06 00:15:30|8097.5|8091.5|8097.7|8091.7|8097.7|8091.7|8097.5|8091.5|0
1654474540000|2022-06-06 00:15:40|8098|8092|8097.8|8091.8|8098|8092|8097.8|8091.8|0
1654474550000|2022-06-06 00:15:50|8096.3|8090.3|8096|8090|8098.2|8090.3|8096|8086.2|6
1654474560000|2022-06-06 00:16:00|8097.2|8087.2|8095.8|8085.8|8097.2|8087.7|8092.8|8085.8|12
1654474570000|2022-06-06 00:16:10|8096.5|8086.5|8094.7|8088.7|8096.7|8088.7|8094.7|8086.5|0
1654474580000|2022-06-06 00:16:20|8094.5|8088.5|8099.2|8093.2|8100.2|8093.3|8094|8088|6
1654474590000|2022-06-06 00:16:30|8099.3|8093.3|8099.5|8093.5|8099.7|8093.7|8099.3|8093.3|1
1654474600000|2022-06-06 00:16:40|8097.8|8091.8|8098.2|8092.2|8098.2|8092.2|8097.8|8091.8|2
1654474610000|2022-06-06 00:16:50|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|1
1654474650000|2022-06-06 00:17:30|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|0
1654474660000|2022-06-06 00:17:40|8098.8|8088.8|8098.8|8088.8|8098.8|8088.8|8098.8|8088.8|1
1654474670000|2022-06-06 00:17:50|8098.7|8088.7|8095.8|8089.8|8098.7|8089.8|8095.8|8088.7|1
1654474680000|2022-06-06 00:18:00|8096.5|8090.5|8095.8|8089.8|8096.5|8090.5|8095.3|8089.3|1
1654474700000|2022-06-06 00:18:20|8096|8090|8099.5|8093.5|8099.5|8093.5|8096|8090|1
1654474710000|2022-06-06 00:18:30|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|1
1654474720000|2022-06-06 00:18:40|8097|8091|8095.5|8089.5|8097|8091|8095.5|8089.5|0
1654474730000|2022-06-06 00:18:50|||||||||1
1654474740000|2022-06-06 00:19:00|8095.3|8089.3|8103|8097|8103.3|8097.3|8095.3|8089.3|6
1654474760000|2022-06-06 00:19:20|8104.5|8094.5|8104.5|8094.5|8104.5|8097.3|8103.3|8094.5|1
1654474770000|2022-06-06 00:19:30|8102.3|8096.3|8102.1|8096.1|8103.5|8097.5|8102.1|8096.1|0
1654474780000|2022-06-06 00:19:40|8102.3|8096.3|8100.3|8094.3|8102.3|8096.3|8099.3|8093.3|1
1654474790000|2022-06-06 00:19:50|8100|8094|8101|8095|8101|8095|8100|8094|1
1654474800000|2022-06-06 00:20:00|8101.3|8095.3|8103.8|8097.8|8103.8|8097.8|8101.3|8095.3|6
1654474830000|2022-06-06 00:20:30|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|0
1654474840000|2022-06-06 00:20:40|8103.3|8097.3|8102|8096|8103.3|8097.3|8102|8096|0
1654474850000|2022-06-06 00:20:50|8101.6|8095.6|8099|8093|8101.6|8095.6|8099|8093|10
1654474860000|2022-06-06 00:21:00|8098.3|8092.3|8097.8|8087.8|8098.3|8092.3|8094.6|8086.1|4
1654474880000|2022-06-06 00:21:20|8096.3|8090.3|8097.8|8087.8|8097.8|8090.3|8096.3|8087.8|1
1654474900000|2022-06-06 00:21:40|8096.8|8090.8|8097.1|8091.1|8097.1|8091.1|8096.8|8090.8|2
1654474910000|2022-06-06 00:21:50|8097.5|8091.5|8096.6|8090.6|8097.5|8091.5|8096.6|8090.6|2
1654474920000|2022-06-06 00:22:00|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|1
1654474960000|2022-06-06 00:22:40|8097|8091|8098|8092|8098|8092|8097|8091|0
1654474970000|2022-06-06 00:22:50|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|2
1654474980000|2022-06-06 00:23:00|8097.5|8091.5|8098.5|8088.5|8098.5|8091.5|8097.5|8088.5|0
1654474990000|2022-06-06 00:23:10|8097.5|8091.5|8102.5|8092.5|8104.6|8093.1|8096.6|8089.6|11
1654475000000|2022-06-06 00:23:20|8102.1|8092.1|8102.1|8092.1|8102.1|8092.1|8102.1|8092.1|0
1654475010000|2022-06-06 00:23:30|8100|8094|8100|8094|8100|8094|8100|8094|0
1654475020000|2022-06-06 00:23:40|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654475030000|2022-06-06 00:23:50|8101|8095|8101.1|8095.1|8101.1|8095.1|8100.5|8094.5|1
1654475050000|2022-06-06 00:24:10|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654475100000|2022-06-06 00:25:00|8101.5|8095.5|8106.3|8100.3|8106.5|8100.5|8101.5|8095.5|2
1654475110000|2022-06-06 00:25:10|8106.6|8100.6|8106.3|8100.3|8106.6|8100.6|8106.3|8100.3|9
1654475140000|2022-06-06 00:25:40|8105.6|8099.6|8104.6|8098.6|8105.6|8099.6|8103.3|8097.3|4
1654475150000|2022-06-06 00:25:50|8105|8099|8106.8|8100.8|8106.8|8100.8|8105|8099|1
1654475160000|2022-06-06 00:26:00|8107.3|8101.3|8114.3|8108.3|8114.3|8108.3|8107.3|8101.3|3
1654475170000|2022-06-06 00:26:10|8113|8107|8113|8107|8113|8107|8113|8107|2
1654475180000|2022-06-06 00:26:20|8112.6|8106.6|8112.6|8106.6|8112.6|8106.6|8112.1|8106.1|2
1654475190000|2022-06-06 00:26:30|8112.3|8106.3|8112.1|8106.1|8112.3|8106.3|8112.1|8106.1|0
1654475200000|2022-06-06 00:26:40|8112.3|8106.3|8111.8|8105.8|8112.4|8106.4|8111.8|8105.8|0
1654475220000|2022-06-06 00:27:00|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|1
1654475230000|2022-06-06 00:27:10|8110.1|8104.1|8110.6|8104.6|8110.6|8104.6|8110.1|8104.1|0
1654475250000|2022-06-06 00:27:30|8108.8|8102.8|8109.3|8103.3|8109.3|8103.3|8108.8|8102.8|1
1654475260000|2022-06-06 00:27:40|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8107.8|8101.8|1
1654475270000|2022-06-06 00:27:50|8108.4|8102.4|8111.4|8105.4|8111.6|8105.6|8107.4|8101.4|0
1654475280000|2022-06-06 00:28:00|8112.3|8106.3|8108.8|8102.8|8112.3|8106.3|8108.8|8102.8|1
1654475290000|2022-06-06 00:28:10|8109.1|8103.1|8109.4|8103.4|8109.4|8103.4|8108.4|8102.4|11
1654475300000|2022-06-06 00:28:20|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|0
1654475330000|2022-06-06 00:28:50|8108|8102|8108.1|8102.1|8108.1|8102.1|8108|8102|0
1654475340000|2022-06-06 00:29:00|8108.8|8102.8|8110|8104|8110.3|8104.3|8108.8|8102.8|2
1654475350000|2022-06-06 00:29:10|8110.1|8104.1|8111|8105|8112.1|8106.1|8110.1|8104.1|4
1654475360000|2022-06-06 00:29:20|8111.1|8105.1|8110.5|8104.5|8111.1|8105.1|8110.5|8104.5|0
1654475370000|2022-06-06 00:29:30|8110.6|8104.6|8111.8|8105.8|8111.8|8105.8|8110.5|8104.5|0
1654475380000|2022-06-06 00:29:40|8111.6|8105.6|8110.3|8104.3|8111.6|8105.6|8110.3|8104.3|5
1654475390000|2022-06-06 00:29:50|8110.5|8104.5|8110.3|8104.3|8110.5|8104.5|8110.3|8104.3|0
1654475400000|2022-06-06 00:30:00|8110.5|8104.5|8109.3|8103.3|8110.5|8104.5|8109.3|8103.3|0
1654475410000|2022-06-06 00:30:10|8109.1|8103.1|8110.1|8104.1|8110.1|8104.1|8109.1|8103.1|0
1654475420000|2022-06-06 00:30:20|8111|8105|8111|8105|8111|8105|8111|8105|0
1654475440000|2022-06-06 00:30:40|8110.8|8104.8|8111|8105|8111|8105|8110.8|8104.8|0
1654475450000|2022-06-06 00:30:50|8111.1|8105.1|8112|8106|8112.3|8106.3|8111.1|8105.1|0
1654475460000|2022-06-06 00:31:00|8112.3|8106.3|8111.6|8105.6|8112.3|8106.3|8111.5|8105.5|0
1654475470000|2022-06-06 00:31:10|8112|8106|8111.5|8105.5|8112|8106|8111.5|8105.5|0
1654475490000|2022-06-06 00:31:30|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654475500000|2022-06-06 00:31:40|8111.6|8105.6|8111.8|8105.8|8111.8|8105.8|8111.6|8105.6|0
1654475510000|2022-06-06 00:31:50|8111.5|8105.5|8111.6|8105.6|8111.6|8105.6|8111.5|8105.5|1
1654475520000|2022-06-06 00:32:00|8112|8106|8111.8|8105.8|8113|8107|8111.6|8105.6|6
1654475530000|2022-06-06 00:32:10|8111.1|8105.1|8110.6|8104.6|8111.1|8105.1|8110.6|8104.6|1
1654475540000|2022-06-06 00:32:20|8110.3|8104.3|8110.1|8104.1|8110.3|8104.3|8110.1|8104.1|0
1654475550000|2022-06-06 00:32:30|8110.6|8104.6|8110.6|8104.6|8111.5|8105.5|8110.6|8104.6|1
1654475560000|2022-06-06 00:32:40|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|5
1654475570000|2022-06-06 00:32:50|8108.9|8102.9|8109.8|8103.8|8109.8|8103.8|8108.9|8102.9|0
1654475580000|2022-06-06 00:33:00|8109.6|8103.6|8106.6|8100.6|8109.6|8103.6|8106.6|8100.6|1
1654475590000|2022-06-06 00:33:10|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654475600000|2022-06-06 00:33:20|8105.4|8099.4|8106.3|8100.3|8106.3|8100.3|8105.4|8099.4|0
1654475610000|2022-06-06 00:33:30|8106.8|8100.8|8107.4|8101.4|8108.1|8102.1|8106.8|8100.8|3
1654475620000|2022-06-06 00:33:40|8107.3|8101.3|8107.3|8101.3|8107.4|8101.4|8107.3|8101.3|0
1654475630000|2022-06-06 00:33:50|8107.1|8101.1|8107.4|8101.4|8107.4|8101.4|8107.1|8101.1|0
1654475650000|2022-06-06 00:34:10|8109.3|8103.3|8109.8|8103.8|8109.8|8103.8|8109.3|8103.3|1
1654475670000|2022-06-06 00:34:30|8110.1|8104.1|8110.3|8104.3|8110.3|8104.3|8110.1|8104.1|0
1654475680000|2022-06-06 00:34:40|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654475700000|2022-06-06 00:35:00|8110|8104|8107.6|8101.6|8110|8104|8107.6|8101.6|3
1654475710000|2022-06-06 00:35:10|8109.4|8103.4|8110.5|8104.5|8110.5|8104.5|8109.4|8103.4|1
1654475720000|2022-06-06 00:35:20|8110.3|8104.3|8109.4|8103.4|8110.3|8104.3|8109.1|8103.1|0
1654475740000|2022-06-06 00:35:40|8109.3|8103.3|8109.1|8103.1|8109.3|8103.3|8109.1|8103.1|0
1654475750000|2022-06-06 00:35:50|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|0
1654475760000|2022-06-06 00:36:00|8108.8|8102.8|8107.4|8101.4|8109.3|8103.3|8107.3|8101.3|3
1654475770000|2022-06-06 00:36:10|8107.1|8101.1|8107.4|8101.4|8107.4|8101.4|8107.1|8101.1|0
1654475790000|2022-06-06 00:36:30|8108.1|8102.1|8108.6|8102.6|8108.6|8102.6|8108.1|8102.1|4
1654475800000|2022-06-06 00:36:40|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654475820000|2022-06-06 00:37:00|8108.6|8102.6|8109.6|8103.6|8109.6|8103.6|8108.6|8102.6|2
1654475830000|2022-06-06 00:37:10|8109.8|8103.8|8108.9|8102.9|8109.8|8103.8|8108.8|8102.8|1
1654475840000|2022-06-06 00:37:20|8108.8|8102.8|8108.9|8102.9|8108.9|8102.9|8108.8|8102.8|0
1654475860000|2022-06-06 00:37:40|8109.3|8103.3|8110.8|8104.8|8110.8|8104.8|8109.3|8103.3|0
1654475870000|2022-06-06 00:37:50|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654475880000|2022-06-06 00:38:00|8108.8|8102.8|8109.1|8103.1|8109.6|8103.6|8108.8|8102.8|3
1654475890000|2022-06-06 00:38:10|8109.4|8103.4|8108.1|8102.1|8109.6|8103.6|8107.9|8101.9|0
1654475900000|2022-06-06 00:38:20|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.6|8102.6|0
1654475910000|2022-06-06 00:38:30|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|0
1654475930000|2022-06-06 00:38:50|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654475940000|2022-06-06 00:39:00|8108.6|8102.6|8109.1|8103.1|8109.6|8103.6|8108.6|8102.6|1
1654475960000|2022-06-06 00:39:20|8109.3|8103.3|8110.9|8104.9|8111.1|8105.1|8109.3|8103.3|3
1654475970000|2022-06-06 00:39:30|8111.4|8105.4|8111.1|8105.1|8111.4|8105.4|8110.9|8104.9|2
1654475980000|2022-06-06 00:39:40|8110.9|8104.9|8110.9|8104.9|8111.1|8105.1|8110.9|8104.9|0
1654475990000|2022-06-06 00:39:50|8111.6|8105.6|8111.1|8105.1|8111.6|8105.6|8111.1|8105.1|1
1654476000000|2022-06-06 00:40:00|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|1
1654476010000|2022-06-06 00:40:10|8110.3|8104.3|8110.6|8104.6|8110.6|8104.6|8110.3|8104.3|0
1654476020000|2022-06-06 00:40:20|8110.8|8104.8|8110.9|8104.9|8110.9|8104.9|8110.8|8104.8|0
1654476030000|2022-06-06 00:40:30|8110.6|8104.6|8110.6|8104.6|8110.8|8104.8|8110.6|8104.6|2
1654476040000|2022-06-06 00:40:40|8110.9|8104.9|8110.8|8104.8|8110.9|8104.9|8110.8|8104.8|0
1654476050000|2022-06-06 00:40:50|8110.6|8104.6|8108.8|8102.8|8110.6|8104.6|8108.8|8102.8|1
1654476060000|2022-06-06 00:41:00|8108.9|8102.9|8110.8|8104.8|8110.8|8104.8|8108.9|8102.9|1
1654476070000|2022-06-06 00:41:10|8110.6|8104.6|8110.8|8104.8|8110.8|8104.8|8110.6|8104.6|0
1654476080000|2022-06-06 00:41:20|8110.6|8104.6|8110.6|8104.6|8110.8|8104.8|8110.6|8104.6|0
1654476090000|2022-06-06 00:41:30|8110.4|8104.4|8108.3|8102.3|8110.4|8104.4|8108.3|8102.3|2
1654476100000|2022-06-06 00:41:40|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654476110000|2022-06-06 00:41:50|8108.3|8102.3|8108.4|8102.4|8108.4|8102.4|8107.9|8101.9|0
1654476120000|2022-06-06 00:42:00|8108.6|8102.6|8110.6|8104.6|8110.6|8104.6|8108.6|8102.6|1
1654476140000|2022-06-06 00:42:20|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|0
1654476150000|2022-06-06 00:42:30|8110.6|8104.6|8110.4|8104.4|8110.6|8104.6|8110.4|8104.4|0
1654476160000|2022-06-06 00:42:40|8109.9|8103.9|8108.9|8102.9|8109.9|8103.9|8108.9|8102.9|0
1654476170000|2022-06-06 00:42:50|8108.8|8102.8|8110.8|8104.8|8110.9|8104.9|8108.8|8102.8|6
1654476180000|2022-06-06 00:43:00|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|0
1654476200000|2022-06-06 00:43:20|||||||||1
1654476240000|2022-06-06 00:44:00|8111.3|8105.3|8111.3|8105.3|8111.6|8105.6|8110.9|8104.9|8
1654476250000|2022-06-06 00:44:10|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|0
1654476270000|2022-06-06 00:44:30|8110.9|8104.9|8110.8|8104.8|8110.9|8104.9|8110.8|8104.8|0
1654476280000|2022-06-06 00:44:40|8110.6|8104.6|8110.4|8104.4|8110.6|8104.6|8110.4|8104.4|0
1654476290000|2022-06-06 00:44:50|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|0
1654476300000|2022-06-06 00:45:00|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654476310000|2022-06-06 00:45:10|8109.6|8103.6|8107.4|8101.4|8109.6|8103.6|8106.9|8100.9|1
1654476320000|2022-06-06 00:45:20|8106.9|8100.9|8107.4|8101.4|8107.4|8101.4|8106.9|8100.9|1
1654476340000|2022-06-06 00:45:40|8107.9|8101.9|8108.6|8102.6|8108.6|8102.6|8107.9|8101.9|0
1654476360000|2022-06-06 00:46:00|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|0
1654476370000|2022-06-06 00:46:10|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|0
1654476380000|2022-06-06 00:46:20|8106.9|8100.9|8106.6|8100.6|8106.9|8100.9|8106.6|8100.6|0
1654476390000|2022-06-06 00:46:30|8107.1|8101.1|8106.4|8100.4|8107.1|8101.1|8106.4|8100.4|0
1654476420000|2022-06-06 00:47:00|8106.6|8100.6|8108.1|8102.1|8108.1|8102.1|8106.6|8100.6|0
1654476460000|2022-06-06 00:47:40|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.6|8103.6|4
1654476470000|2022-06-06 00:47:50|8110.1|8104.1|8110.9|8104.9|8110.9|8104.9|8110.1|8104.1|0
1654476480000|2022-06-06 00:48:00|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|2
1654476490000|2022-06-06 00:48:10|8109.7|8103.7|8109.7|8103.7|8110.2|8104.2|8109.7|8103.7|0
1654476500000|2022-06-06 00:48:20|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654476510000|2022-06-06 00:48:30|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|0
1654476520000|2022-06-06 00:48:40|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|8108.6|8102.6|7
1654476530000|2022-06-06 00:48:50|8110.2|8104.2|8110.6|8104.6|8110.7|8104.7|8110.2|8104.2|0
1654476590000|2022-06-06 00:49:50|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|1
1654476600000|2022-06-06 00:50:00|8108.9|8102.9|8108.2|8102.2|8108.9|8102.9|8108.2|8102.2|0
1654476610000|2022-06-06 00:50:10|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.7|8102.7|1
1654476640000|2022-06-06 00:50:40|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.2|8102.2|0
1654476660000|2022-06-06 00:51:00|8108.2|8102.2|8109.2|8103.2|8109.2|8103.2|8106.7|8100.7|8
1654476680000|2022-06-06 00:51:20|8108.7|8102.7|8108.4|8102.4|8108.7|8102.7|8108.1|8102.1|0
1654476710000|2022-06-06 00:51:50|8108.6|8102.6|8109.2|8103.2|8109.2|8103.2|8108.6|8102.6|0
1654476720000|2022-06-06 00:52:00|8109.9|8103.9|8109.4|8103.4|8109.9|8103.9|8109.4|8103.4|1
1654476730000|2022-06-06 00:52:10|8109.6|8103.6|8109.4|8103.4|8109.6|8103.6|8109.4|8103.4|0
1654476750000|2022-06-06 00:52:30|8109.7|8103.7|8110.6|8104.6|8110.6|8104.6|8109.7|8103.7|2
1654476760000|2022-06-06 00:52:40|8110.4|8104.4|8110.7|8104.7|8110.7|8104.7|8110.4|8104.4|1
1654476770000|2022-06-06 00:52:50|8110.9|8104.9|8111.2|8105.2|8111.2|8105.2|8110.9|8104.9|0
1654476780000|2022-06-06 00:53:00|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|1
1654476830000|2022-06-06 00:53:50|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654476840000|2022-06-06 00:54:00|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|0
1654476870000|2022-06-06 00:54:30|8109.7|8103.7|8110.2|8104.2|8110.2|8104.2|8109.7|8103.7|1
1654476900000|2022-06-06 00:55:00|8109.2|8103.2|8108.9|8102.9|8109.2|8103.2|8108.9|8102.9|1
1654476910000|2022-06-06 00:55:10|8109.4|8103.4|8109.7|8103.7|8109.7|8103.7|8109.4|8103.4|0
1654476930000|2022-06-06 00:55:30|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|0
1654476940000|2022-06-06 00:55:40|8109.7|8103.7|8108.2|8102.2|8109.7|8103.7|8108.2|8102.2|1
1654476950000|2022-06-06 00:55:50|8108.4|8102.4|8108.7|8102.7|8109.7|8103.7|8107.2|8101.2|2
1654476960000|2022-06-06 00:56:00|8109.2|8103.2|8109.1|8103.1|8109.2|8103.2|8109.1|8103.1|2
1654476970000|2022-06-06 00:56:10|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|0
1654476980000|2022-06-06 00:56:20|8107.7|8101.7|8108.4|8102.4|8108.4|8102.4|8107.7|8101.7|0
1654476990000|2022-06-06 00:56:30|8108.7|8102.7|8108.7|8102.7|8108.9|8102.9|8108.7|8102.7|0
1654477000000|2022-06-06 00:56:40|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654477010000|2022-06-06 00:56:50|8105.9|8099.9|8107.7|8101.7|8108|8102|8105.9|8099.9|1
1654477020000|2022-06-06 00:57:00|8106.1|8100.1|8103.4|8097.4|8106.2|8100.2|8103.4|8097.4|6
1654477030000|2022-06-06 00:57:10|8102.7|8096.7|8103.5|8097.5|8103.5|8097.5|8102.7|8096.7|1
1654477040000|2022-06-06 00:57:20|8103.4|8097.4|8102.9|8096.9|8103.4|8097.4|8102.9|8096.9|0
1654477070000|2022-06-06 00:57:50|8103|8097|8104.5|8098.5|8104.5|8098.5|8103|8097|0
1654477090000|2022-06-06 00:58:10|8104.2|8098.2|8104.2|8098.2|8104.2|8098.2|8104|8098|0
1654477100000|2022-06-06 00:58:20|8104|8098|8100.4|8094.4|8104|8098|8100.4|8094.4|3
1654477110000|2022-06-06 00:58:30|8101|8095|8100|8094|8102|8096|8100|8094|3
1654477120000|2022-06-06 00:58:40|8099.4|8093.4|8100|8094|8100|8094|8099.4|8093.4|0
1654477130000|2022-06-06 00:58:50|8100.4|8094.4|8100.5|8094.5|8100.5|8094.5|8100.4|8094.4|0
1654477140000|2022-06-06 00:59:00|8102.9|8096.9|8102.9|8096.9|8102.9|8096.9|8102.4|8096.4|1
1654477160000|2022-06-06 00:59:20|8102.5|8096.5|8099.7|8093.7|8102.5|8096.5|8099.7|8093.7|4
1654477190000|2022-06-06 00:59:50|8099.5|8093.5|8098.9|8092.9|8099.5|8093.5|8098.9|8092.9|0
1654477200000|2022-06-06 01:00:00|8098.2|8092.2|8095.5|8089.5|8098.6|8092.6|8088.7|8081.1|15
1654477210000|2022-06-06 01:00:10|8095.2|8089.2|8085.9|8079.9|8095.9|8089.9|8085.5|8079.5|8
1654477220000|2022-06-06 01:00:20|8086|8080|8083.4|8077.4|8086.7|8080.7|8083.4|8077.4|2
1654477230000|2022-06-06 01:00:30|8083|8077|8095.9|8089.9|8095.9|8089.9|8082.7|8076.7|8
1654477240000|2022-06-06 01:00:40|8095|8089|8087.7|8081.7|8095|8089|8087.7|8081.7|11
1654477250000|2022-06-06 01:00:50|8087.5|8081.5|8085.8|8079.8|8087.5|8081.5|8085.3|8079.3|8
1654477260000|2022-06-06 01:01:00|8084.5|8078.5|8086.8|8080.8|8087.3|8081.3|8084|8078|6
1654477270000|2022-06-06 01:01:10|8086.3|8080.3|8082|8076|8086.3|8080.3|8082|8076|4
1654477280000|2022-06-06 01:01:20|8082.2|8076.2|8081.5|8075.5|8082.2|8076.2|8080.3|8074.3|5
1654477290000|2022-06-06 01:01:30|8080.8|8074.8|8080.7|8074.7|8082.2|8076.2|8080.2|8074.2|13
1654477300000|2022-06-06 01:01:40|8079|8073|8078.5|8072.5|8079.5|8073.5|8078.3|8072.3|14
1654477310000|2022-06-06 01:01:50|8078.7|8072.7|8079.2|8073.2|8079.7|8073.7|8078.3|8072.3|3
1654477320000|2022-06-06 01:02:00|8079.3|8073.3|8079.2|8073.2|8079.3|8073.3|8078.7|8072.7|3
1654477330000|2022-06-06 01:02:10|8079.3|8073.3|8077.3|8071.3|8079.3|8073.3|8077.3|8071.3|2
1654477340000|2022-06-06 01:02:20|8077.5|8071.5|8078.5|8072.5|8078.5|8072.5|8076.5|8070.5|3
1654477350000|2022-06-06 01:02:30|8078.7|8072.7|8082.2|8076.2|8082.2|8076.2|8078.7|8072.7|1
1654477360000|2022-06-06 01:02:40|8082.4|8076.4|8083.5|8077.5|8083.9|8077.9|8082.4|8076.4|0
1654477370000|2022-06-06 01:02:50|8083.7|8077.7|8083.5|8077.5|8083.7|8077.7|8083.5|8077.5|3
1654477380000|2022-06-06 01:03:00|8086.2|8080.2|8085.5|8079.5|8088.4|8082.4|8085.5|8079.5|7
1654477390000|2022-06-06 01:03:10|8085.7|8079.7|8085.9|8079.9|8087|8080|8085.2|8077|0
1654477400000|2022-06-06 01:03:20|8085.8|8079.8|8086.7|8080.7|8086.8|8080.8|8085.8|8079.8|2
1654477410000|2022-06-06 01:03:30|8088.7|8082.7|8088|8082|8088.7|8082.7|8088|8082|1
1654477420000|2022-06-06 01:03:40|8087.8|8081.8|8087.2|8081.2|8087.8|8081.8|8087|8081|0
1654477430000|2022-06-06 01:03:50|8087|8081|8086.5|8080.5|8087|8081|8086.3|8080.3|0
1654477440000|2022-06-06 01:04:00|8086.3|8080.3|8088.3|8082.3|8088.3|8082.3|8085.5|8079.5|2
1654477450000|2022-06-06 01:04:10|8087.7|8081.7|8087.2|8081.2|8087.8|8081.8|8087.2|8081.2|2
1654477460000|2022-06-06 01:04:20|8087|8081|8083.8|8077.8|8087|8081|8083.8|8077.8|2
1654477470000|2022-06-06 01:04:30|8083.5|8077.5|8084.7|8078.7|8084.8|8078.8|8083.3|8077.3|0
1654477480000|2022-06-06 01:04:40|8084.8|8078.8|8089.2|8083.2|8089.2|8083.2|8084.7|8078.7|0
1654477490000|2022-06-06 01:04:50|8089|8083|8087.7|8081.7|8090.7|8084.7|8086.3|8080.3|2
1654477500000|2022-06-06 01:05:00|8088.2|8082.2|8087.3|8081.3|8088.3|8082.3|8087.2|8081.2|3
1654477510000|2022-06-06 01:05:10|8088.2|8082.2|8088|8082|8088.3|8082.3|8088|8082|0
1654477520000|2022-06-06 01:05:20|8088.2|8082.2|8088.3|8082.3|8088.3|8082.3|8087.2|8081.2|0
1654477530000|2022-06-06 01:05:30|8088.2|8082.2|8087.7|8081.7|8088.2|8082.2|8086.8|8080.8|0
1654477540000|2022-06-06 01:05:40|8087|8081|8086.3|8080.3|8088.3|8082.3|8085.8|8079.8|0
1654477550000|2022-06-06 01:05:50|8086.2|8080.2|8088.2|8082.2|8088.2|8082.2|8086.2|8080.2|0
1654477560000|2022-06-06 01:06:00|8088.3|8082.3|8092.3|8086.3|8094.8|8088.8|8088.3|8082.3|7
1654477570000|2022-06-06 01:06:10|8092.5|8086.5|8093.5|8087.5|8093.5|8087.5|8092.5|8086.5|0
1654477580000|2022-06-06 01:06:20|8093|8087|8091.8|8085.8|8093|8087|8090.3|8084.3|2
1654477590000|2022-06-06 01:06:30|8092.5|8086.5|8092.3|8086.3|8093|8087|8092.3|8086.3|0
1654477600000|2022-06-06 01:06:40|8092.5|8086.5|8092.3|8086.3|8092.5|8086.5|8092.3|8086.3|0
1654477610000|2022-06-06 01:06:50|8092.5|8086.5|8093.8|8087.8|8093.8|8087.8|8092.3|8086.3|1
1654477620000|2022-06-06 01:07:00|8094.8|8088.8|8096.8|8090.8|8096.8|8090.8|8094.8|8088.8|2
1654477630000|2022-06-06 01:07:10|8096.7|8090.7|8096.3|8090.3|8096.7|8090.7|8096.3|8090.3|0
1654477640000|2022-06-06 01:07:20|8096|8090|8095.2|8089.2|8096|8090|8095.2|8089.2|2
1654477650000|2022-06-06 01:07:30|8095.3|8089.3|8096.5|8090.5|8096.5|8090.5|8095.3|8089.3|1
1654477660000|2022-06-06 01:07:40|8096.7|8090.7|8097.8|8091.8|8097.8|8091.8|8096.7|8090.7|0
1654477680000|2022-06-06 01:08:00|8098.2|8092.2|8098.3|8092.3|8098.3|8092.3|8098.2|8092.2|0
1654477690000|2022-06-06 01:08:10|8098.7|8092.7|8098.7|8092.7|8099|8093|8098.7|8092.7|2
1654477700000|2022-06-06 01:08:20|8098.5|8092.5|8099.2|8093.2|8099.2|8093.2|8098.5|8092.5|0
1654477710000|2022-06-06 01:08:30|8099.3|8093.3|8100.8|8094.8|8101.7|8095.7|8099.3|8093.3|1
1654477720000|2022-06-06 01:08:40|8100.3|8094.3|8099.8|8093.8|8100.7|8094.7|8099.7|8093.7|0
1654477730000|2022-06-06 01:08:50|8100.2|8094.2|8100.5|8094.5|8100.7|8094.7|8100.2|8094.2|0
1654477740000|2022-06-06 01:09:00|8100.7|8094.7|8101.2|8095.2|8101.2|8095.2|8100.3|8094.3|0
1654477750000|2022-06-06 01:09:10|8101.8|8095.8|8102.3|8096.3|8102.3|8096.3|8101.8|8095.8|0
1654477760000|2022-06-06 01:09:20|8102|8096|8102.3|8096.3|8104|8098|8102|8096|5
1654477770000|2022-06-06 01:09:30|8101.8|8095.8|8104.4|8098.4|8104.4|8098.4|8101.3|8095.3|11
1654477780000|2022-06-06 01:09:40|8104.2|8098.2|8102.5|8096.5|8104.5|8098.5|8102.5|8096.5|52
1654477790000|2022-06-06 01:09:50|8102.7|8096.7|8100.5|8094.5|8102.7|8096.7|8100.2|8094.2|0
1654477800000|2022-06-06 01:10:00|8100.7|8094.7|8100.2|8094.2|8100.7|8094.7|8100.2|8094.2|0
1654477810000|2022-06-06 01:10:10|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654477820000|2022-06-06 01:10:20|8100.7|8094.7|8101.7|8095.7|8101.7|8095.7|8100.7|8094.7|0
1654477830000|2022-06-06 01:10:30|8101.9|8095.9|8103|8097|8103.7|8097.7|8101.9|8095.9|0
1654477840000|2022-06-06 01:10:40|8103.2|8097.2|8101.2|8095.2|8103.2|8097.2|8101.2|8095.2|6
1654477850000|2022-06-06 01:10:50|8101.3|8095.3|8101.5|8095.5|8101.5|8095.5|8101.3|8095.3|3
1654477860000|2022-06-06 01:11:00|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.2|8095.2|0
1654477870000|2022-06-06 01:11:10|8101.7|8095.7|8101.5|8095.5|8101.7|8095.7|8101.5|8095.5|0
1654477880000|2022-06-06 01:11:20|8101.2|8095.2|8102.2|8096.2|8102.2|8096.2|8101.2|8095.2|0
1654477890000|2022-06-06 01:11:30|8101.8|8095.8|8102.8|8096.8|8103.8|8097.8|8101.8|8095.8|0
1654477900000|2022-06-06 01:11:40|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|0
1654477910000|2022-06-06 01:11:50|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|0
1654477920000|2022-06-06 01:12:00|8101.8|8095.8|8099|8093|8101.8|8095.8|8098.8|8092.8|3
1654477930000|2022-06-06 01:12:10|8099.7|8093.7|8099.3|8093.3|8099.7|8093.7|8099.3|8093.3|8
1654477940000|2022-06-06 01:12:20|8098.8|8092.8|8096.8|8090.8|8098.8|8092.8|8096.8|8090.8|0
1654477950000|2022-06-06 01:12:30|8097.7|8091.7|8094.7|8088.7|8097.7|8091.7|8094.7|8088.7|1
1654477960000|2022-06-06 01:12:40|8094.5|8088.5|8095.3|8089.3|8095.5|8089.5|8094.2|8088.2|0
1654477970000|2022-06-06 01:12:50|8094.8|8088.8|8093.5|8087.5|8094.8|8088.8|8093.5|8087.5|0
1654477980000|2022-06-06 01:13:00|8091.8|8085.8|8091.8|8085.8|8091.8|8085.8|8091.8|8085.8|0
1654477990000|2022-06-06 01:13:10|8091.2|8085.2|8091.2|8085.2|8091.2|8085.2|8090.5|8084.5|0
1654478000000|2022-06-06 01:13:20|8092.7|8086.7|8094.5|8088.5|8095|8089|8092.7|8086.7|3
1654478010000|2022-06-06 01:13:30|8095.5|8089.5|8095.7|8089.7|8095.7|8089.7|8095.5|8089.5|0
1654478020000|2022-06-06 01:13:40|8095.3|8089.3|8095.8|8089.8|8095.8|8089.8|8095.3|8089.3|0
1654478030000|2022-06-06 01:13:50|8096|8090|8098.5|8092.5|8098.5|8092.5|8096|8090|0
1654478040000|2022-06-06 01:14:00|8099|8093|8098.5|8092.5|8099|8093|8098.5|8092.5|1
1654478060000|2022-06-06 01:14:20|8098.3|8092.3|8096.3|8090.3|8098.3|8092.3|8096.3|8090.3|1
1654478080000|2022-06-06 01:14:40|8096.5|8090.5|8098|8092|8098.2|8092.2|8096.5|8090.5|0
1654478090000|2022-06-06 01:14:50|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|0
1654478100000|2022-06-06 01:15:00|8097.7|8091.7|8098.7|8092.7|8099.3|8093.3|8097.7|8091.7|1
1654478110000|2022-06-06 01:15:10|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|0
1654478120000|2022-06-06 01:15:20|8097.8|8091.8|8099.8|8093.8|8099.8|8093.8|8097.8|8091.8|1
1654478130000|2022-06-06 01:15:30|8099.3|8093.3|8099.3|8093.3|8099.8|8093.8|8099.3|8093.3|0
1654478160000|2022-06-06 01:16:00|8099.5|8093.5|8098.7|8092.7|8100|8094|8098.7|8092.7|0
1654478170000|2022-06-06 01:16:10|8100|8094|8100|8094|8100|8094|8100|8094|0
1654478180000|2022-06-06 01:16:20|8099.3|8093.3|8098.2|8092.2|8099.3|8093.3|8098.2|8092.2|0
1654478190000|2022-06-06 01:16:30|8098.5|8092.5|8099.7|8093.7|8099.8|8093.8|8098.2|8092.2|0
1654478200000|2022-06-06 01:16:40|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|8098.3|8092.3|0
1654478210000|2022-06-06 01:16:50|8099.7|8093.7|8098.2|8092.2|8099.8|8093.8|8098.2|8092.2|0
1654478220000|2022-06-06 01:17:00|8098.8|8092.8|8098.5|8092.5|8098.8|8092.8|8098.5|8092.5|0
1654478230000|2022-06-06 01:17:10|8098.2|8092.2|8098.7|8092.7|8098.7|8092.7|8098.2|8092.2|0
1654478250000|2022-06-06 01:17:30|8098.3|8092.3|8098.3|8092.3|8098.3|8092.3|8098.3|8092.3|1
1654478260000|2022-06-06 01:17:40|8099.5|8093.5|8100.5|8094.5|8100.5|8094.5|8099.3|8093.3|2
1654478270000|2022-06-06 01:17:50|8099.8|8093.8|8098.2|8092.2|8099.8|8093.8|8098.2|8092.2|0
1654478280000|2022-06-06 01:18:00|8098.5|8092.5|8098.2|8092.2|8098.7|8092.7|8098.2|8092.2|0
1654478290000|2022-06-06 01:18:10|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.3|8091.3|0
1654478310000|2022-06-06 01:18:30|8097.8|8091.8|8097.3|8091.3|8097.8|8091.8|8097.3|8091.3|0
1654478330000|2022-06-06 01:18:50|8096.7|8090.7|8093.2|8087.2|8096.7|8090.7|8093.2|8087.2|1
1654478340000|2022-06-06 01:19:00|8092|8086|8092|8086|8092|8086|8092|8086|0
1654478350000|2022-06-06 01:19:10|8089.7|8083.7|8089.5|8083.5|8089.7|8083.7|8089.5|8083.5|1
1654478360000|2022-06-06 01:19:20|8089.2|8083.2|8089.7|8083.7|8090|8084|8089.2|8083.2|0
1654478370000|2022-06-06 01:19:30|8090|8084|8089.7|8083.7|8090|8084|8089.7|8083.7|0
1654478380000|2022-06-06 01:19:40|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|1
1654478390000|2022-06-06 01:19:50|8085.8|8079.8|8084.8|8078.8|8085.8|8079.8|8083.3|8077.3|8
1654478400000|2022-06-06 01:20:00|8087|8081|8084.8|8078.8|8087|8081|8084.8|8078.8|19
1654478410000|2022-06-06 01:20:10|8084.5|8078.5|8085.2|8079.2|8085.2|8079.2|8084.5|8078.5|2
1654478420000|2022-06-06 01:20:20|8085|8079|8085|8079|8085.2|8079.2|8085|8079|0
1654478430000|2022-06-06 01:20:30|8084.5|8078.5|8082.5|8076.5|8084.5|8078.5|8082.5|8076.5|0
1654478440000|2022-06-06 01:20:40|8082|8076|8081.7|8075.7|8082|8076|8081.3|8075.3|1
1654478450000|2022-06-06 01:20:50|8081.8|8075.8|8081.7|8075.7|8081.8|8075.8|8081.7|8075.7|0
1654478460000|2022-06-06 01:21:00|8083|8077|8083|8077|8083|8077|8083|8077|1
1654478470000|2022-06-06 01:21:10|8083.2|8077.2|8083.7|8077.7|8083.7|8077.7|8083.2|8077.2|0
1654478480000|2022-06-06 01:21:20|8084|8078|8084|8078|8084.2|8078.2|8083.8|8077.8|0
1654478500000|2022-06-06 01:21:40|8083.8|8077.8|8083.7|8077.7|8083.8|8077.8|8083.7|8077.7|0
1654478510000|2022-06-06 01:21:50|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|1
1654478530000|2022-06-06 01:22:10|8084|8078|8085|8079|8085|8079|8084|8078|0
1654478540000|2022-06-06 01:22:20|8087|8081|8085.8|8079.8|8088.3|8082.3|8085.7|8079.7|0
1654478550000|2022-06-06 01:22:30|8086.8|8080.8|8085.8|8079.8|8086.8|8080.8|8085.3|8079.3|0
1654478570000|2022-06-06 01:22:50|8088|8082|8088|8082|8088|8082|8088|8082|1
1654478580000|2022-06-06 01:23:00|8088.7|8082.7|8086|8080|8088.7|8082.7|8086|8080|0
1654478590000|2022-06-06 01:23:10|8086.2|8080.2|8086.3|8080.3|8087.8|8081.8|8086.2|8080.2|1
1654478610000|2022-06-06 01:23:30|8086.2|8080.2|8086.3|8080.3|8086.3|8080.3|8086.2|8080.2|0
1654478620000|2022-06-06 01:23:40|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|4
1654478630000|2022-06-06 01:23:50|8084.3|8078.3|8084.2|8078.2|8084.3|8078.3|8084.2|8078.2|1
1654478640000|2022-06-06 01:24:00|8084|8078|8084|8078|8084|8078|8084|8078|1
1654478650000|2022-06-06 01:24:10|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|0
1654478670000|2022-06-06 01:24:30|8084|8078|8084|8078|8084|8078|8084|8078|0
1654478690000|2022-06-06 01:24:50|8083.2|8077.2|8083|8077|8083.2|8077.2|8083|8077|3
1654478700000|2022-06-06 01:25:00|8082.8|8076.8|8082.7|8076.7|8082.8|8076.8|8082.7|8076.7|0
1654478710000|2022-06-06 01:25:10|8082.8|8076.8|8083|8077|8083|8077|8082.8|8076.8|0
1654478720000|2022-06-06 01:25:20|8083.3|8077.3|8083.7|8077.7|8083.7|8077.7|8083.3|8077.3|0
1654478750000|2022-06-06 01:25:50|8084.2|8078.2|8084|8078|8084.2|8078.2|8084|8078|1
1654478760000|2022-06-06 01:26:00|8084.3|8078.3|8084.2|8078.2|8084.3|8078.3|8084.2|8078.2|0
1654478770000|2022-06-06 01:26:10|8084.3|8078.3|8084.2|8078.2|8084.3|8078.3|8084.2|8078.2|0
1654478780000|2022-06-06 01:26:20|8084|8078|8084.2|8078.2|8084.2|8078.2|8084|8078|0
1654478790000|2022-06-06 01:26:30|8084.3|8078.3|8085.2|8079.2|8085.2|8079.2|8084.3|8078.3|0
1654478800000|2022-06-06 01:26:40|8084.3|8078.3|8085.2|8079.2|8085.2|8079.2|8084.3|8078.3|0
1654478810000|2022-06-06 01:26:50|||||||||1
1654478830000|2022-06-06 01:27:10|8085|8079|8085|8079|8085.2|8079.2|8085|8079|0
1654478840000|2022-06-06 01:27:20|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|0
1654478850000|2022-06-06 01:27:30|8085|8079|8085.2|8079.2|8085.2|8079.2|8085|8079|0
1654478860000|2022-06-06 01:27:40|8085|8079|8085|8079|8085|8079|8085|8079|1
1654478870000|2022-06-06 01:27:50|8084.8|8078.8|8084.8|8078.8|8085|8079|8084.8|8078.8|0
1654478880000|2022-06-06 01:28:00|8085|8079|8088.3|8082.3|8089.5|8083.5|8085|8079|15
1654478890000|2022-06-06 01:28:10|8086.3|8080.3|8084.6|8078.6|8086.3|8080.3|8084.6|8078.6|0
1654478900000|2022-06-06 01:28:20|8084.8|8078.8|8084.8|8078.8|8084.8|8078.8|8084.6|8078.6|0
1654478910000|2022-06-06 01:28:30|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|0
1654478930000|2022-06-06 01:28:50|8084.5|8078.5|8082.8|8076.8|8084.5|8078.5|8082.8|8076.8|1
1654478940000|2022-06-06 01:29:00|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1654478950000|2022-06-06 01:29:10|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|1
1654478960000|2022-06-06 01:29:20|8080.8|8074.8|8081|8075|8081|8075|8080.8|8074.8|0
1654478980000|2022-06-06 01:29:40|8080.8|8074.8|8080.5|8074.5|8080.8|8074.8|8080.5|8074.5|0
1654478990000|2022-06-06 01:29:50|||||||||1
1654479000000|2022-06-06 01:30:00|8080.6|8074.6|8082.1|8076.1|8082.1|8076.1|8080.5|8074.5|6
1654479010000|2022-06-06 01:30:10|8082.5|8076.5|8083|8077|8083|8077|8082.5|8076.5|0
1654479020000|2022-06-06 01:30:20|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|8082.6|8076.6|1
1654479030000|2022-06-06 01:30:30|8083|8077|8083|8077|8083|8077|8083|8077|0
1654479050000|2022-06-06 01:30:50|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|1
1654479060000|2022-06-06 01:31:00|8082.5|8076.5|8081.6|8075.6|8082.5|8076.5|8081.3|8075.3|2
1654479070000|2022-06-06 01:31:10|8081.5|8075.5|8080.5|8074.5|8081.5|8075.5|8080.5|8074.5|0
1654479080000|2022-06-06 01:31:20|8078.3|8072.3|8079.3|8073.3|8079.3|8073.3|8078.3|8072.3|0
1654479090000|2022-06-06 01:31:30|8079.6|8073.6|8080.5|8074.5|8080.5|8074.5|8079.6|8073.6|1
1654479100000|2022-06-06 01:31:40|8080.3|8074.3|8079.3|8073.3|8080.3|8074.3|8079.3|8073.3|0
1654479110000|2022-06-06 01:31:50|8079|8073|8079.1|8073.1|8079.1|8073.1|8079|8073|0
1654479120000|2022-06-06 01:32:00|8079|8073|8072.6|8066.6|8079|8073|8072.3|8066.3|1
1654479130000|2022-06-06 01:32:10|8072.5|8066.5|8071.5|8065.5|8072.6|8066.6|8070.8|8064.8|3
1654479140000|2022-06-06 01:32:20|8071.3|8065.3|8072.1|8066.1|8072.5|8066.5|8071.3|8065.3|0
1654479150000|2022-06-06 01:32:30|8072.5|8066.5|8074.5|8068.5|8074.5|8068.5|8072.5|8066.5|1
1654479160000|2022-06-06 01:32:40|8074|8068|8074.3|8068.3|8074.5|8068.5|8074|8068|0
1654479170000|2022-06-06 01:32:50|8074|8068|8073.6|8067.6|8074|8068|8073.6|8067.6|0
1654479180000|2022-06-06 01:33:00|8073.8|8067.8|8069.6|8063.6|8073.8|8067.8|8069.6|8063.6|1
1654479190000|2022-06-06 01:33:10|8068.8|8062.8|8070.3|8064.3|8070.3|8064.3|8068.3|8062.3|0
1654479200000|2022-06-06 01:33:20|8070.1|8064.1|8069.8|8063.8|8070.1|8064.1|8069.6|8063.6|0
1654479210000|2022-06-06 01:33:30|8070.1|8064.1|8070.5|8064.5|8070.5|8064.5|8070.1|8064.1|0
1654479220000|2022-06-06 01:33:40|8071.5|8065.5|8070.5|8064.5|8071.5|8065.5|8070.5|8064.5|1
1654479230000|2022-06-06 01:33:50|8070.6|8064.6|8070|8064|8070.6|8064.6|8069.8|8063.8|1
1654479240000|2022-06-06 01:34:00|8069.6|8063.6|8069.6|8063.6|8070.3|8064.3|8068.6|8062.6|1
1654479250000|2022-06-06 01:34:10|8070.6|8064.6|8071.5|8065.5|8072|8066|8070.6|8064.6|0
1654479270000|2022-06-06 01:34:30|8071.3|8065.3|8070.1|8064.1|8071.3|8065.3|8069.6|8063.6|0
1654479290000|2022-06-06 01:34:50|8069.6|8063.6|8069|8063|8069.8|8063.8|8069|8063|0
1654479300000|2022-06-06 01:35:00|8069.1|8063.1|8070|8064|8070|8064|8069|8063|1
1654479310000|2022-06-06 01:35:10|8069.6|8063.6|8069|8063|8070|8064|8069|8063|0
1654479320000|2022-06-06 01:35:20|8068.6|8062.6|8069.5|8063.5|8070|8064|8068.6|8062.6|0
1654479330000|2022-06-06 01:35:30|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654479340000|2022-06-06 01:35:40|8070|8064|8070|8064|8070|8064|8069.5|8063.5|1
1654479360000|2022-06-06 01:36:00|8069.6|8063.6|8068|8062|8069.6|8063.6|8068|8062|3
1654479370000|2022-06-06 01:36:10|8068.1|8062.1|8068.3|8062.3|8068.3|8062.3|8068.1|8062.1|0
1654479380000|2022-06-06 01:36:20|8068.1|8062.1|8068.5|8062.5|8069|8063|8068.1|8062.1|0
1654479390000|2022-06-06 01:36:30|8068.3|8062.3|8068.5|8062.5|8068.5|8062.5|8068.3|8062.3|0
1654479400000|2022-06-06 01:36:40|8070|8064|8069.5|8063.5|8070|8064|8069.5|8063.5|0
1654479410000|2022-06-06 01:36:50|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654479420000|2022-06-06 01:37:00|8068.5|8062.5|8069.5|8063.5|8069.5|8063.5|8068.5|8062.5|0
1654479430000|2022-06-06 01:37:10|8069.8|8063.8|8068.1|8062.1|8069.8|8063.8|8068.1|8062.1|2
1654479450000|2022-06-06 01:37:30|8068.3|8062.3|8068.3|8062.3|8068.5|8062.5|8068.3|8062.3|0
1654479460000|2022-06-06 01:37:40|8068.1|8062.1|8068|8062|8068.1|8062.1|8066.6|8060.6|0
1654479470000|2022-06-06 01:37:50|8068.3|8062.3|8068.6|8062.6|8068.6|8062.6|8068.3|8062.3|0
1654479490000|2022-06-06 01:38:10|8068.1|8062.1|8067.8|8061.8|8068.1|8062.1|8067.8|8061.8|12
1654479500000|2022-06-06 01:38:20|8068|8062|8068|8062|8068|8062|8068|8062|0
1654479510000|2022-06-06 01:38:30|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|0
1654479520000|2022-06-06 01:38:40|8068|8062|8068|8062|8068|8062|8068|8062|0
1654479530000|2022-06-06 01:38:50|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|1
1654479540000|2022-06-06 01:39:00|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|1
1654479570000|2022-06-06 01:39:30|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|0
1654479580000|2022-06-06 01:39:40|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|0
1654479590000|2022-06-06 01:39:50|8071.3|8065.3|8072.3|8066.3|8072.3|8066.3|8071.3|8065.3|1
1654479600000|2022-06-06 01:40:00|8073|8067|8074|8068|8074.1|8068.1|8072.5|8066.5|13
1654479610000|2022-06-06 01:40:10|8073|8067|8072.8|8066.8|8073|8067|8072.8|8066.8|0
1654479620000|2022-06-06 01:40:20|8072.6|8066.6|8071.6|8065.6|8072.6|8066.6|8071.5|8065.5|1
1654479630000|2022-06-06 01:40:30|8071.5|8065.5|8070.1|8064.1|8071.5|8065.5|8070.1|8064.1|0
1654479650000|2022-06-06 01:40:50|8070|8064|8069.1|8063.1|8070|8064|8069.1|8063.1|0
1654479660000|2022-06-06 01:41:00|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|0
1654479680000|2022-06-06 01:41:20|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|1
1654479690000|2022-06-06 01:41:30|8072|8066|8072|8066|8072|8066|8072|8066|0
1654479700000|2022-06-06 01:41:40|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|0
1654479710000|2022-06-06 01:41:50|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|0
1654479720000|2022-06-06 01:42:00|8071.3|8065.3|8070.8|8064.8|8071.3|8065.3|8070.6|8064.6|0
1654479730000|2022-06-06 01:42:10|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|0
1654479740000|2022-06-06 01:42:20|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|0
1654479770000|2022-06-06 01:42:50|8070.6|8064.6|8067.5|8061.5|8070.6|8064.6|8067.5|8061.5|1
1654479780000|2022-06-06 01:43:00|8064.8|8058.8|8062.3|8056.3|8066.3|8060.3|8062.3|8056.3|2
1654479790000|2022-06-06 01:43:10|8063|8057|8061.1|8055.1|8063|8057|8061|8055|11
1654479800000|2022-06-06 01:43:20|8061.3|8055.3|8057.3|8051.3|8061.3|8055.3|8056.9|8050.9|7
1654479810000|2022-06-06 01:43:30|8057.4|8051.4|8057.3|8051.3|8057.4|8051.4|8057.3|8051.3|0
1654479820000|2022-06-06 01:43:40|8057.8|8051.8|8058.3|8052.3|8058.3|8052.3|8057.4|8051.4|0
1654479830000|2022-06-06 01:43:50|8058.4|8052.4|8058.4|8052.4|8059.1|8053.1|8058.4|8052.4|1
1654479840000|2022-06-06 01:44:00|8057.6|8051.6|8059.4|8053.4|8059.4|8053.4|8057.6|8051.6|1
1654479850000|2022-06-06 01:44:10|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|0
1654479860000|2022-06-06 01:44:20|8061.9|8055.9|8061.6|8055.6|8061.9|8055.9|8061.6|8055.6|0
1654479870000|2022-06-06 01:44:30|8061.4|8055.4|8060.9|8054.9|8061.4|8055.4|8060.9|8054.9|0
1654479880000|2022-06-06 01:44:40|8060.6|8054.6|8062.1|8056.1|8062.1|8056.1|8060.6|8054.6|1
1654479890000|2022-06-06 01:44:50|8062.3|8056.3|8060.4|8054.4|8062.6|8056.6|8060.4|8054.4|2
1654479900000|2022-06-06 01:45:00|8060.8|8054.8|8065.1|8059.1|8065.3|8059.3|8060.8|8054.8|3
1654479910000|2022-06-06 01:45:10|8064.8|8058.8|8062.6|8056.6|8064.8|8058.8|8062.6|8056.6|1
1654479920000|2022-06-06 01:45:20|8061.9|8055.9|8061.9|8055.9|8062.3|8056.3|8061.3|8055.3|0
1654479930000|2022-06-06 01:45:30|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|0
1654479950000|2022-06-06 01:45:50|8062.9|8056.9|8063.1|8057.1|8063.1|8057.1|8062.9|8056.9|0
1654479960000|2022-06-06 01:46:00|8063.6|8057.6|8062.9|8056.9|8063.9|8057.9|8062.3|8056.3|0
1654479970000|2022-06-06 01:46:10|8063.3|8057.3|8063.3|8057.3|8063.6|8057.6|8063.3|8057.3|0
1654479990000|2022-06-06 01:46:30|8062.9|8056.9|8064.6|8058.6|8064.6|8058.6|8062.9|8056.9|1
1654480000000|2022-06-06 01:46:40|8064.4|8058.4|8063.9|8057.9|8064.4|8058.4|8063.9|8057.9|0
1654480010000|2022-06-06 01:46:50|8064.6|8058.6|8065.1|8059.1|8065.1|8059.1|8064.6|8058.6|0
1654480020000|2022-06-06 01:47:00|8064.8|8058.8|8065.9|8059.9|8065.9|8059.9|8064.6|8058.6|1
1654480040000|2022-06-06 01:47:20|8066.1|8060.1|8069.8|8063.8|8069.8|8063.8|8066.1|8060.1|2
1654480050000|2022-06-06 01:47:30|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|0
1654480060000|2022-06-06 01:47:40|8070.4|8064.4|8071.1|8065.1|8071.1|8065.1|8070.4|8064.4|0
1654480070000|2022-06-06 01:47:50|8070.8|8064.8|8068.6|8062.6|8070.8|8064.8|8068.6|8062.6|1
1654480080000|2022-06-06 01:48:00|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|0
1654480090000|2022-06-06 01:48:10|8069.3|8063.3|8070.1|8064.1|8070.1|8064.1|8069.3|8063.3|0
1654480100000|2022-06-06 01:48:20|8069.8|8063.8|8072.1|8066.1|8072.1|8066.1|8069.8|8063.8|1
1654480110000|2022-06-06 01:48:30|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654480120000|2022-06-06 01:48:40|8072.3|8066.3|8072.8|8066.8|8072.8|8066.8|8072.3|8066.3|0
1654480130000|2022-06-06 01:48:50|8073.3|8067.3|8073.1|8067.1|8073.3|8067.3|8073.1|8067.1|0
1654480140000|2022-06-06 01:49:00|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654480150000|2022-06-06 01:49:10|8072.4|8066.4|8072.8|8066.8|8072.8|8066.8|8072.3|8066.3|0
1654480170000|2022-06-06 01:49:30|8073.3|8067.3|8074.1|8068.1|8074.6|8068.6|8073.3|8067.3|1
1654480180000|2022-06-06 01:49:40|8074.4|8068.4|8075.1|8069.1|8075.9|8069.9|8074.4|8068.4|0
1654480190000|2022-06-06 01:49:50|8073.9|8067.9|8074.1|8068.1|8074.1|8068.1|8073.9|8067.9|1
1654480220000|2022-06-06 01:50:20|8074.3|8068.3|8074.9|8068.9|8074.9|8068.9|8074.3|8068.3|1
1654480240000|2022-06-06 01:50:40|8074.4|8068.4|8072.6|8066.6|8074.4|8068.4|8072.3|8066.3|2
1654480250000|2022-06-06 01:50:50|8073.8|8067.8|8074.1|8068.1|8074.1|8068.1|8073.8|8067.8|0
1654480260000|2022-06-06 01:51:00|8074.6|8068.6|8075.9|8069.9|8075.9|8069.9|8074.6|8068.6|0
1654480270000|2022-06-06 01:51:10|8076.1|8070.1|8076.4|8070.4|8077.4|8071.4|8075.6|8069.6|3
1654480280000|2022-06-06 01:51:20|8077.1|8071.1|8075.9|8069.9|8080.4|8074.4|8075.9|8069.9|31
1654480290000|2022-06-06 01:51:30|8076.1|8070.1|8076.8|8070.8|8076.8|8070.8|8076.1|8070.1|0
1654480300000|2022-06-06 01:51:40|8076.1|8070.1|8078.9|8072.9|8078.9|8072.9|8076.1|8070.1|1
1654480320000|2022-06-06 01:52:00|8079.9|8073.9|8079.1|8073.1|8079.9|8073.9|8079.1|8073.1|2
1654480330000|2022-06-06 01:52:10|8078.4|8072.4|8077.9|8071.9|8078.4|8072.4|8077.9|8071.9|0
1654480340000|2022-06-06 01:52:20|8078.3|8072.3|8080.1|8074.1|8080.1|8074.1|8078.3|8072.3|5
1654480360000|2022-06-06 01:52:40|8080.6|8074.6|8080.8|8074.8|8080.8|8074.8|8080.6|8074.6|1
1654480370000|2022-06-06 01:52:50|8080.9|8074.9|8080.6|8074.6|8080.9|8074.9|8080.6|8074.6|0
1654480380000|2022-06-06 01:53:00|8079.9|8073.9|8080.1|8074.1|8080.1|8074.1|8079.9|8073.9|0
1654480390000|2022-06-06 01:53:10|8079.8|8073.8|8079.8|8073.8|8079.8|8073.8|8079.8|8073.8|0
1654480400000|2022-06-06 01:53:20|8079.9|8073.9|8078.4|8072.4|8079.9|8073.9|8078.3|8072.3|0
1654480410000|2022-06-06 01:53:30|8079.3|8073.3|8078.3|8072.3|8079.8|8073.8|8078.3|8072.3|0
1654480420000|2022-06-06 01:53:40|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|0
1654480430000|2022-06-06 01:53:50|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|0
1654480440000|2022-06-06 01:54:00|8077.1|8071.1|8078.3|8072.3|8078.3|8072.3|8077.1|8071.1|4
1654480450000|2022-06-06 01:54:10|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654480460000|2022-06-06 01:54:20|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|0
1654480470000|2022-06-06 01:54:30|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|1
1654480490000|2022-06-06 01:54:50|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654480500000|2022-06-06 01:55:00|8077.4|8071.4|8075.9|8069.9|8077.4|8071.4|8075.9|8069.9|1
1654480510000|2022-06-06 01:55:10|8076.1|8070.1|8076.3|8070.3|8076.3|8070.3|8076.1|8070.1|0
1654480530000|2022-06-06 01:55:30|8076.1|8070.1|8074.6|8068.6|8076.1|8070.1|8074.6|8068.6|0
1654480550000|2022-06-06 01:55:50|8074.9|8068.9|8075.6|8069.6|8075.6|8069.6|8074.9|8068.9|0
1654480560000|2022-06-06 01:56:00|8075.4|8069.4|8075.6|8069.6|8075.6|8069.6|8075.4|8069.4|0
1654480570000|2022-06-06 01:56:10|8075.1|8069.1|8076.9|8070.9|8076.9|8070.9|8075.1|8069.1|1
1654480580000|2022-06-06 01:56:20|8076.7|8070.7|8073.6|8067.6|8076.7|8070.7|8073.6|8067.6|1
1654480590000|2022-06-06 01:56:30|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|0
1654480620000|2022-06-06 01:57:00|8074.4|8068.4|8076.1|8070.1|8076.1|8070.1|8074.4|8068.4|1
1654480630000|2022-06-06 01:57:10|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|1
1654480640000|2022-06-06 01:57:20|8075.3|8069.3|8074.1|8068.1|8075.3|8069.3|8074.1|8068.1|2
1654480650000|2022-06-06 01:57:30|8073.6|8067.6|8070.2|8064.2|8073.6|8067.6|8069.9|8063.9|0
1654480660000|2022-06-06 01:57:40|8070.4|8064.4|8070.6|8064.6|8070.6|8064.6|8070.4|8064.4|0
1654480670000|2022-06-06 01:57:50|8071.6|8065.6|8069.9|8063.9|8071.6|8065.6|8069.1|8063.1|3
1654480680000|2022-06-06 01:58:00|8070.9|8064.9|8072.4|8066.4|8072.4|8066.4|8070.9|8064.9|1
1654480690000|2022-06-06 01:58:10|8072.8|8066.8|8072.4|8066.4|8072.8|8066.8|8072.1|8066.1|0
1654480700000|2022-06-06 01:58:20|8072.7|8066.7|8072.9|8066.9|8072.9|8066.9|8072.7|8066.7|0
1654480730000|2022-06-06 01:58:50|8072.7|8066.7|8071.7|8065.7|8072.7|8066.7|8071.7|8065.7|0
1654480740000|2022-06-06 01:59:00|8072.1|8066.1|8072.1|8066.1|8072.4|8066.4|8072.1|8066.1|0
1654480750000|2022-06-06 01:59:10|8072.4|8066.4|8071.7|8065.7|8072.4|8066.4|8071.7|8065.7|0
1654480770000|2022-06-06 01:59:30|8071.6|8065.6|8070.2|8064.2|8071.6|8065.6|8070.2|8064.2|0
1654480780000|2022-06-06 01:59:40|8070.4|8064.4|8070.6|8064.6|8070.6|8064.6|8070.4|8064.4|0
1654480800000|2022-06-06 02:00:00|8070.7|8064.7|8074.4|8068.4|8074.4|8068.4|8070.7|8064.7|2
1654480810000|2022-06-06 02:00:10|8074.6|8068.6|8076.6|8070.6|8076.6|8070.6|8074.6|8068.6|0
1654480820000|2022-06-06 02:00:20|8076.4|8070.4|8073.9|8067.9|8076.4|8070.4|8073.9|8067.9|0
1654480830000|2022-06-06 02:00:30|8074.1|8068.1|8074.1|8068.1|8074.1|8068.1|8074.1|8068.1|0
1654480840000|2022-06-06 02:00:40|8073.9|8067.9|8073.7|8067.7|8073.9|8067.9|8073.7|8067.7|0
1654480850000|2022-06-06 02:00:50|8073.9|8067.9|8074.6|8068.6|8074.6|8068.6|8073.9|8067.9|0
1654480860000|2022-06-06 02:01:00|8074.9|8068.9|8076.1|8070.1|8076.2|8070.2|8074.9|8068.9|2
1654480880000|2022-06-06 02:01:20|8075.9|8069.9|8074.9|8068.9|8076.6|8070.6|8074.9|8068.9|1
1654480890000|2022-06-06 02:01:30|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|0
1654480900000|2022-06-06 02:01:40|8074.2|8068.2|8072.9|8066.9|8074.2|8068.2|8072.9|8066.9|2
1654480910000|2022-06-06 02:01:50|8073.2|8067.2|8073.4|8067.4|8073.9|8067.9|8073.2|8067.2|2
1654480920000|2022-06-06 02:02:00|8073.6|8067.6|8072.7|8066.7|8073.9|8067.9|8072.7|8066.7|4
1654480960000|2022-06-06 02:02:40|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|1
1654480970000|2022-06-06 02:02:50|8074.6|8068.6|8074.1|8068.1|8074.6|8068.6|8074.1|8068.1|0
1654480980000|2022-06-06 02:03:00|8074.2|8068.2|8074.9|8068.9|8074.9|8068.9|8074.2|8068.2|0
1654480990000|2022-06-06 02:03:10|8075.1|8069.1|8077.7|8071.7|8077.7|8071.7|8075.1|8069.1|1
1654481000000|2022-06-06 02:03:20|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|0
1654481010000|2022-06-06 02:03:30|8079.1|8073.1|8080.1|8074.1|8080.1|8074.1|8079.1|8073.1|0
1654481020000|2022-06-06 02:03:40|8080.4|8074.4|8079.7|8073.7|8080.4|8074.4|8079.7|8073.7|1
1654481030000|2022-06-06 02:03:50|8079.4|8073.4|8077.4|8071.4|8079.4|8073.4|8077.4|8071.4|0
1654481040000|2022-06-06 02:04:00|8077.6|8071.6|8078.2|8072.2|8078.6|8072.6|8077.6|8071.6|0
1654481050000|2022-06-06 02:04:10|8077.9|8071.9|8077.7|8071.7|8077.9|8071.9|8077.7|8071.7|0
1654481060000|2022-06-06 02:04:20|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|0
1654481070000|2022-06-06 02:04:30|8078.6|8072.6|8079.2|8073.2|8079.2|8073.2|8078.6|8072.6|0
1654481090000|2022-06-06 02:04:50|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|1
1654481100000|2022-06-06 02:05:00|8080.4|8074.4|8080.6|8074.6|8080.6|8074.6|8080.4|8074.4|0
1654481110000|2022-06-06 02:05:10|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|0
1654481120000|2022-06-06 02:05:20|8080.2|8074.2|8083.4|8077.4|8084.6|8078.6|8080.2|8074.2|4
1654481140000|2022-06-06 02:05:40|8082.1|8076.1|8082.1|8076.1|8082.4|8076.4|8082.1|8076.1|3
1654481150000|2022-06-06 02:05:50|8081.6|8075.6|8080.6|8074.6|8081.9|8075.9|8080.2|8074.2|2
1654481160000|2022-06-06 02:06:00|8080.7|8074.7|8084.1|8078.1|8084.1|8078.1|8080.7|8074.7|3
1654481180000|2022-06-06 02:06:20|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|0
1654481190000|2022-06-06 02:06:30|8083.7|8077.7|8083.9|8077.9|8084.6|8078.6|8083.7|8077.7|2
1654481200000|2022-06-06 02:06:40|8084.1|8078.1|8083.4|8077.4|8084.1|8078.1|8083.2|8077.2|2
1654481210000|2022-06-06 02:06:50|8083.2|8077.2|8082.7|8076.7|8083.2|8077.2|8082.7|8076.7|0
1654481220000|2022-06-06 02:07:00|8082.4|8076.4|8082.9|8076.9|8082.9|8076.9|8082.4|8076.4|2
1654481230000|2022-06-06 02:07:10|8082.4|8076.4|8081.4|8075.4|8082.4|8076.4|8081.4|8075.4|0
1654481240000|2022-06-06 02:07:20|8081.6|8075.6|8083.4|8077.4|8083.4|8077.4|8081.6|8075.6|0
1654481250000|2022-06-06 02:07:30|8082.9|8076.9|8083.1|8077.1|8083.4|8077.4|8082.9|8076.9|0
1654481260000|2022-06-06 02:07:40|8083.4|8077.4|8083.7|8077.7|8083.9|8077.9|8083.4|8077.4|1
1654481270000|2022-06-06 02:07:50|8083.6|8077.6|8082.4|8076.4|8083.6|8077.6|8082.4|8076.4|0
1654481280000|2022-06-06 02:08:00|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654481290000|2022-06-06 02:08:10|8082.9|8076.9|8083.4|8077.4|8083.4|8077.4|8082.9|8076.9|0
1654481300000|2022-06-06 02:08:20|8083.9|8077.9|8083.7|8077.7|8083.9|8077.9|8083.7|8077.7|0
1654481320000|2022-06-06 02:08:40|8084.6|8078.6|8085.2|8079.2|8085.2|8079.2|8084.6|8078.6|4
1654481330000|2022-06-06 02:08:50|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|0
1654481340000|2022-06-06 02:09:00|8084.6|8078.6|8082.4|8076.4|8084.6|8078.6|8082.4|8076.4|1
1654481350000|2022-06-06 02:09:10|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1654481360000|2022-06-06 02:09:20|8082.7|8076.7|8084.4|8078.4|8084.4|8078.4|8082.7|8076.7|0
1654481380000|2022-06-06 02:09:40|8084.1|8078.1|8083.4|8077.4|8084.1|8078.1|8083.4|8077.4|0
1654481390000|2022-06-06 02:09:50|8083.6|8077.6|8082.7|8076.7|8083.6|8077.6|8082.7|8076.7|0
1654481400000|2022-06-06 02:10:00|8082.9|8076.9|8084.4|8078.4|8084.4|8078.4|8082.9|8076.9|0
1654481450000|2022-06-06 02:10:50|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|1
1654481460000|2022-06-06 02:11:00|8085.1|8079.1|8084.7|8078.7|8085.9|8079.9|8084.7|8078.7|6
1654481500000|2022-06-06 02:11:40|||||||||1
1654481520000|2022-06-06 02:12:00|8085|8079|8085.5|8079.5|8085.5|8079.5|8085|8079|0
1654481530000|2022-06-06 02:12:10|8085.7|8079.7|8085.4|8079.4|8085.7|8079.7|8085.4|8079.4|1
1654481570000|2022-06-06 02:12:50|8085.2|8079.2|8084.4|8078.4|8085.2|8079.2|8084.4|8078.4|0
1654481580000|2022-06-06 02:13:00|8084.5|8078.5|8084.4|8078.4|8084.5|8078.5|8084.4|8078.4|0
1654481590000|2022-06-06 02:13:10|8084.7|8078.7|8084.5|8078.5|8084.7|8078.7|8084.5|8078.5|0
1654481630000|2022-06-06 02:13:50|8084.2|8078.2|8081.7|8075.7|8084.2|8078.2|8081.7|8075.7|1
1654481640000|2022-06-06 02:14:00|8081.9|8075.9|8081.7|8075.7|8081.9|8075.9|8081.7|8075.7|0
1654481660000|2022-06-06 02:14:20|8081.9|8075.9|8082.4|8076.4|8082.4|8076.4|8081.9|8075.9|0
1654481670000|2022-06-06 02:14:30|8082|8076|8081.9|8075.9|8082.4|8076.4|8081.9|8075.9|0
1654481690000|2022-06-06 02:14:50|8082.2|8076.2|8081.7|8075.7|8082.2|8076.2|8081.7|8075.7|0
1654481700000|2022-06-06 02:15:00|8081.9|8075.9|8081.5|8075.5|8082.4|8076.4|8080.5|8074.5|0
1654481720000|2022-06-06 02:15:20|8081.4|8075.4|8081.7|8075.7|8081.7|8075.7|8081.4|8075.4|0
1654481730000|2022-06-06 02:15:30|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|0
1654481740000|2022-06-06 02:15:40|8080|8074|8080|8074|8080|8074|8080|8074|0
1654481760000|2022-06-06 02:16:00|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654481780000|2022-06-06 02:16:20|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|1
1654481790000|2022-06-06 02:16:30|8079.4|8073.4|8080|8074|8080|8074|8079.4|8073.4|0
1654481810000|2022-06-06 02:16:50|8081.4|8075.4|8079.7|8073.7|8081.4|8075.4|8079.7|8073.7|1
1654481820000|2022-06-06 02:17:00|8080.7|8074.7|8080.5|8074.5|8081|8075|8080.5|8074.5|0
1654481840000|2022-06-06 02:17:20|8080.2|8074.2|8079.4|8073.4|8080.2|8074.2|8079.4|8073.4|0
1654481850000|2022-06-06 02:17:30|8079.2|8073.2|8079|8073|8079.2|8073.2|8079|8073|1
1654481860000|2022-06-06 02:17:40|8078|8072|8077.9|8071.9|8078|8072|8077.9|8071.9|1
1654481880000|2022-06-06 02:18:00|8078|8072|8079.4|8073.4|8079.4|8073.4|8078|8072|0
1654481890000|2022-06-06 02:18:10|8079.7|8073.7|8078.2|8072.2|8079.7|8073.7|8077.9|8071.9|0
1654481900000|2022-06-06 02:18:20|8079|8073|8079.2|8073.2|8079.2|8073.2|8079|8073|0
1654481930000|2022-06-06 02:18:50|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654481970000|2022-06-06 02:19:30|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|0
1654481980000|2022-06-06 02:19:40|8078.4|8072.4|8081|8075|8081.5|8075.5|8078.4|8072.4|1
1654481990000|2022-06-06 02:19:50|8080.5|8074.5|8081|8075|8081.4|8075.4|8079.2|8073.2|4
1654482040000|2022-06-06 02:20:40|8080.7|8074.7|8080.4|8074.4|8080.7|8074.7|8080.4|8074.4|0
1654482060000|2022-06-06 02:21:00|8080.5|8074.5|8080.9|8074.9|8080.9|8074.9|8080.5|8074.5|0
1654482080000|2022-06-06 02:21:20|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654482090000|2022-06-06 02:21:30|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654482120000|2022-06-06 02:22:00|8081.2|8075.2|8080.9|8074.9|8081.2|8075.2|8080.9|8074.9|0
1654482130000|2022-06-06 02:22:10|8080.8|8074.8|8080.8|8074.8|8081.5|8075.5|8080.8|8074.8|1
1654482180000|2022-06-06 02:23:00|8080.3|8074.3|8080|8074|8080.3|8074.3|8080|8074|0
1654482190000|2022-06-06 02:23:10|8080.3|8074.3|8080.3|8074.3|8080.3|8074.3|8080.3|8074.3|0
1654482210000|2022-06-06 02:23:30|8080.2|8074.2|8078.8|8072.8|8080.2|8074.2|8078.5|8072.5|0
1654482220000|2022-06-06 02:23:40|8079.7|8073.7|8079.3|8073.3|8079.7|8073.7|8079.3|8073.3|0
1654482230000|2022-06-06 02:23:50|8079|8073|8078.5|8072.5|8079|8073|8078.5|8072.5|0
1654482240000|2022-06-06 02:24:00|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|0
1654482250000|2022-06-06 02:24:10|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|0
1654482260000|2022-06-06 02:24:20|8083.5|8077.5|8083.7|8077.7|8083.7|8077.7|8083.5|8077.5|3
1654482270000|2022-06-06 02:24:30|8083.5|8077.5|8081.7|8075.7|8084.8|8078.8|8081.7|8075.7|27
1654482280000|2022-06-06 02:24:40|8081.5|8075.5|8079|8073|8081.5|8075.5|8079|8073|1
1654482290000|2022-06-06 02:24:50|8078|8072|8078.3|8072.3|8078.3|8072.3|8078|8072|1
1654482300000|2022-06-06 02:25:00|8078|8072|8078.5|8072.5|8078.8|8072.8|8077.8|8071.8|0
1654482310000|2022-06-06 02:25:10|8078.8|8072.8|8079|8073|8079|8073|8078.8|8072.8|0
1654482340000|2022-06-06 02:25:40|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654482360000|2022-06-06 02:26:00|8075.8|8069.8|8075.5|8069.5|8075.8|8069.8|8075|8069|2
1654482370000|2022-06-06 02:26:10|8077|8071|8077.3|8071.3|8077.3|8071.3|8077|8071|0
1654482380000|2022-06-06 02:26:20|8077|8071|8077|8071|8077|8071|8077|8071|0
1654482410000|2022-06-06 02:26:50|8077.8|8071.8|8077|8071|8077.8|8071.8|8077|8071|0
1654482420000|2022-06-06 02:27:00|8077.3|8071.3|8077|8071|8077.3|8071.3|8077|8071|0
1654482430000|2022-06-06 02:27:10|8076.2|8070.2|8076.3|8070.3|8076.3|8070.3|8074.5|8068.5|1
1654482450000|2022-06-06 02:27:30|8075.7|8069.7|8075.5|8069.5|8075.7|8069.7|8075.5|8069.5|0
1654482470000|2022-06-06 02:27:50|8075.7|8069.7|8076|8070|8076|8070|8075.7|8069.7|0
1654482490000|2022-06-06 02:28:10|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|0
1654482510000|2022-06-06 02:28:30|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|0
1654482520000|2022-06-06 02:28:40|8074.6|8068.6|8074|8068|8074.6|8068.6|8074|8068|0
1654482530000|2022-06-06 02:28:50|8074.3|8068.3|8075.8|8069.8|8075.8|8069.8|8074.3|8068.3|0
1654482550000|2022-06-06 02:29:10|8073|8067|8073|8067|8073|8067|8073|8067|1
1654482560000|2022-06-06 02:29:20|8074.3|8068.3|8073.3|8067.3|8074.3|8068.3|8073.3|8067.3|0
1654482580000|2022-06-06 02:29:40|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654482590000|2022-06-06 02:29:50|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|0
1654482600000|2022-06-06 02:30:00|8075.3|8069.3|8075.5|8069.5|8075.6|8069.6|8075.3|8069.3|0
1654482630000|2022-06-06 02:30:30|8075.1|8069.1|8075.5|8069.5|8075.5|8069.5|8075.1|8069.1|0
1654482660000|2022-06-06 02:31:00|8074.8|8068.8|8072.1|8066.1|8074.8|8068.8|8072.1|8066.1|0
1654482670000|2022-06-06 02:31:10|8071.8|8065.8|8071.6|8065.6|8071.8|8065.8|8071.6|8065.6|0
1654482680000|2022-06-06 02:31:20|8071.5|8065.5|8071.3|8065.3|8071.5|8065.5|8071.3|8065.3|0
1654482730000|2022-06-06 02:32:10|8071.5|8065.5|8071.6|8065.6|8071.6|8065.6|8071.5|8065.5|0
1654482740000|2022-06-06 02:32:20|8071.8|8065.8|8073.8|8067.8|8073.8|8067.8|8071.8|8065.8|1
1654482770000|2022-06-06 02:32:50|8074|8068|8075.5|8069.5|8075.5|8069.5|8074|8068|1
1654482790000|2022-06-06 02:33:10|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|0
1654482800000|2022-06-06 02:33:20|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|0
1654482830000|2022-06-06 02:33:50|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|8074.8|8068.8|0
1654482840000|2022-06-06 02:34:00|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|0
1654482870000|2022-06-06 02:34:30|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|0
1654482880000|2022-06-06 02:34:40|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|0
1654482890000|2022-06-06 02:34:50|8077.1|8071.1|8079.8|8073.8|8079.8|8073.8|8077.1|8071.1|0
1654482900000|2022-06-06 02:35:00|8080.5|8074.5|8080.8|8074.8|8080.8|8074.8|8080|8074|0
1654482910000|2022-06-06 02:35:10|8080.5|8074.5|8080.3|8074.3|8080.5|8074.5|8080.3|8074.3|0
1654482920000|2022-06-06 02:35:20|8080.5|8074.5|8080.8|8074.8|8080.8|8074.8|8080.5|8074.5|22
1654482930000|2022-06-06 02:35:30|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654482960000|2022-06-06 02:36:00|8080|8074|8079.6|8073.6|8080|8074|8079.6|8073.6|0
1654482970000|2022-06-06 02:36:10|8079.3|8073.3|8079|8073|8079.3|8073.3|8078.8|8072.8|2
1654482980000|2022-06-06 02:36:20|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|0
1654483010000|2022-06-06 02:36:50|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|0
1654483020000|2022-06-06 02:37:00|8079|8073|8079|8073|8079|8073|8079|8073|0
1654483030000|2022-06-06 02:37:10|8078.8|8072.8|8078.3|8072.3|8078.8|8072.8|8078.3|8072.3|0
1654483040000|2022-06-06 02:37:20|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654483080000|2022-06-06 02:38:00|8078.3|8072.3|8078.6|8072.6|8078.6|8072.6|8078.3|8072.3|0
1654483150000|2022-06-06 02:39:10|8079|8073|8079.8|8073.8|8079.8|8073.8|8079|8073|1
1654483160000|2022-06-06 02:39:20|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654483200000|2022-06-06 02:40:00|8080.3|8074.3|8080.1|8074.1|8080.6|8074.6|8080.1|8074.1|0
1654483210000|2022-06-06 02:40:10|8079.8|8073.8|8077.8|8071.8|8079.8|8073.8|8077.5|8071.5|2
1654483220000|2022-06-06 02:40:20|8078|8072|8076.1|8070.1|8078.3|8072.3|8076.1|8070.1|0
1654483230000|2022-06-06 02:40:30|8074.5|8068.5|8075.5|8069.5|8075.5|8069.5|8074.5|8068.5|0
1654483240000|2022-06-06 02:40:40|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|0
1654483290000|2022-06-06 02:41:30|8074.8|8068.8|8072.5|8066.5|8074.8|8068.8|8072.5|8066.5|0
1654483300000|2022-06-06 02:41:40|8072.3|8066.3|8072.1|8066.1|8072.5|8066.5|8072.1|8066.1|0
1654483310000|2022-06-06 02:41:50|8072.3|8066.3|8072.1|8066.1|8072.3|8066.3|8072.1|8066.1|0
1654483320000|2022-06-06 02:42:00|8072.3|8066.3|8073.6|8067.6|8073.6|8067.6|8072.3|8066.3|1
1654483330000|2022-06-06 02:42:10|8073.8|8067.8|8075.8|8069.8|8077.3|8071.3|8073.8|8067.8|5
1654483340000|2022-06-06 02:42:20|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|0
1654483360000|2022-06-06 02:42:40|8075.8|8069.8|8077|8071|8077.1|8071.1|8075.8|8069.8|0
1654483370000|2022-06-06 02:42:50|8076.3|8070.3|8076.8|8070.8|8077.1|8071.1|8076.3|8070.3|0
1654483380000|2022-06-06 02:43:00|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|0
1654483420000|2022-06-06 02:43:40|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654483430000|2022-06-06 02:43:50|8075.8|8069.8|8076.8|8070.8|8076.8|8070.8|8075.8|8069.8|0
1654483440000|2022-06-06 02:44:00|8077.1|8071.1|8078.1|8072.1|8078.1|8072.1|8077.1|8071.1|0
1654483450000|2022-06-06 02:44:10|8078.5|8072.5|8077.5|8071.5|8078.5|8072.5|8077.5|8071.5|0
1654483460000|2022-06-06 02:44:20|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654483470000|2022-06-06 02:44:30|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|0
1654483490000|2022-06-06 02:44:50|8077.4|8071.4|8076.9|8070.9|8077.4|8071.4|8076.9|8070.9|0
1654483570000|2022-06-06 02:46:10|8076.8|8070.8|8076.4|8070.4|8076.8|8070.8|8076.4|8070.4|0
1654483590000|2022-06-06 02:46:30|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|0
1654483610000|2022-06-06 02:46:50|8077.3|8071.3|8077.3|8071.3|8077.3|8071.3|8077.3|8071.3|1
1654483620000|2022-06-06 02:47:00|8076.3|8070.3|8076.6|8070.6|8076.6|8070.6|8076.3|8070.3|0
1654483630000|2022-06-06 02:47:10|8076.3|8070.3|8076.3|8070.3|8076.6|8070.6|8076.3|8070.3|0
1654483640000|2022-06-06 02:47:20|8076.6|8070.6|8078.4|8072.4|8078.4|8072.4|8076.6|8070.6|1
1654483670000|2022-06-06 02:47:50|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1654483700000|2022-06-06 02:48:20|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|0
1654483730000|2022-06-06 02:48:50|8079.6|8073.6|8079.4|8073.4|8079.6|8073.6|8079.4|8073.4|0
1654483740000|2022-06-06 02:49:00|8079.3|8073.3|8078.4|8072.4|8079.3|8073.3|8078.3|8072.3|0
1654483780000|2022-06-06 02:49:40|8078.6|8072.6|8079.3|8073.3|8079.3|8073.3|8078.6|8072.6|0
1654483810000|2022-06-06 02:50:10|8078.9|8072.9|8078.3|8072.3|8078.9|8072.9|8078.3|8072.3|0
1654483820000|2022-06-06 02:50:20|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|0
1654483890000|2022-06-06 02:51:30|8078.6|8072.6|8080.4|8074.4|8080.4|8074.4|8078.6|8072.6|0
1654483900000|2022-06-06 02:51:40|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|0
1654483910000|2022-06-06 02:51:50|8079.6|8073.6|8080.4|8074.4|8080.4|8074.4|8079.4|8073.4|0
1654483920000|2022-06-06 02:52:00|8079.6|8073.6|8080.4|8074.4|8080.4|8074.4|8079.6|8073.6|0
1654483930000|2022-06-06 02:52:10|8080.1|8074.1|8078.9|8072.9|8080.1|8074.1|8078.9|8072.9|0
1654483940000|2022-06-06 02:52:20|8078.4|8072.4|8077.9|8071.9|8078.4|8072.4|8077.3|8071.3|2
1654483950000|2022-06-06 02:52:30|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654483970000|2022-06-06 02:52:50|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|8076.1|8070.1|2
1654483980000|2022-06-06 02:53:00|8075.8|8069.8|8075.4|8069.4|8075.8|8069.8|8075.4|8069.4|0
1654483990000|2022-06-06 02:53:10|8075.8|8069.8|8076.1|8070.1|8076.4|8070.4|8075.8|8069.8|0
1654484020000|2022-06-06 02:53:40|8076.8|8070.8|8077.8|8071.8|8077.9|8071.9|8076.8|8070.8|1
1654484030000|2022-06-06 02:53:50|8078.1|8072.1|8078.4|8072.4|8078.4|8072.4|8078.1|8072.1|4
1654484040000|2022-06-06 02:54:00|8078.6|8072.6|8078.8|8072.8|8079.3|8073.3|8078.4|8072.4|0
1654484050000|2022-06-06 02:54:10|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|0
1654484060000|2022-06-06 02:54:20|8079.3|8073.3|8078.6|8072.6|8079.3|8073.3|8078.6|8072.6|0
1654484090000|2022-06-06 02:54:50|8078.9|8072.9|8079.1|8073.1|8079.1|8073.1|8078.9|8072.9|0
1654484110000|2022-06-06 02:55:10|8078.8|8072.8|8079.8|8073.8|8079.8|8073.8|8078.8|8072.8|0
1654484120000|2022-06-06 02:55:20|8079.4|8073.4|8079.1|8073.1|8079.4|8073.4|8079.1|8073.1|0
1654484130000|2022-06-06 02:55:30|8078.8|8072.8|8079.1|8073.1|8079.1|8073.1|8078.8|8072.8|0
1654484140000|2022-06-06 02:55:40|8078.8|8072.8|8078.6|8072.6|8079.1|8073.1|8078.6|8072.6|0
1654484150000|2022-06-06 02:55:50|8078.4|8072.4|8077.4|8071.4|8078.4|8072.4|8077.4|8071.4|0
1654484160000|2022-06-06 02:56:00|8077.9|8071.9|8080.6|8074.6|8080.9|8074.9|8077.9|8071.9|0
1654484170000|2022-06-06 02:56:10|8081.3|8075.3|8081.4|8075.4|8081.4|8075.4|8081.3|8075.3|0
1654484180000|2022-06-06 02:56:20|8081.3|8075.3|8081.3|8075.3|8081.3|8075.3|8081.3|8075.3|0
1654484220000|2022-06-06 02:57:00|8080.9|8074.9|8080.4|8074.4|8080.9|8074.9|8080.4|8074.4|0
1654484230000|2022-06-06 02:57:10|8080.3|8074.3|8077.8|8071.8|8080.3|8074.3|8077.3|8071.3|0
1654484240000|2022-06-06 02:57:20|8078.1|8072.1|8077.9|8071.9|8078.1|8072.1|8077.8|8071.8|1
1654484250000|2022-06-06 02:57:30|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654484260000|2022-06-06 02:57:40|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|0
1654484270000|2022-06-06 02:57:50|8077.8|8071.8|8077.9|8071.9|8077.9|8071.9|8077.8|8071.8|0
1654484280000|2022-06-06 02:58:00|8078.4|8072.4|8082.3|8076.3|8082.3|8076.3|8078.4|8072.4|1
1654484300000|2022-06-06 02:58:20|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654484320000|2022-06-06 02:58:40|8081.4|8075.4|8081.9|8075.9|8081.9|8075.9|8081.4|8075.4|1
1654484340000|2022-06-06 02:59:00|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|0
1654484370000|2022-06-06 02:59:30|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654484390000|2022-06-06 02:59:50|8082.1|8076.1|8082.1|8076.1|8082.1|8076.1|8082.1|8076.1|0
1654484400000|2022-06-06 03:00:00|8081.9|8075.9|8082.1|8076.1|8082.6|8076.6|8081.9|8075.9|0
1654484430000|2022-06-06 03:00:30|8082.4|8076.4|8082.6|8076.6|8082.6|8076.6|8082.4|8076.4|0
1654484440000|2022-06-06 03:00:40|8082.4|8076.4|8082.2|8076.2|8082.4|8076.4|8082.2|8076.2|0
1654484450000|2022-06-06 03:00:50|8082.1|8076.1|8081.4|8075.4|8082.1|8076.1|8081.4|8075.4|1
1654484460000|2022-06-06 03:01:00|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|0
1654484480000|2022-06-06 03:01:20|8079.9|8073.9|8079.2|8073.2|8079.9|8073.9|8079.2|8073.2|0
1654484490000|2022-06-06 03:01:30|8078.9|8072.9|8077.9|8071.9|8078.9|8072.9|8077.9|8071.9|0
1654484500000|2022-06-06 03:01:40|8078.2|8072.2|8079.1|8073.1|8079.7|8073.7|8078.1|8072.1|2
1654484520000|2022-06-06 03:02:00|8077.9|8071.9|8077.7|8071.7|8078.2|8072.2|8077.7|8071.7|0
1654484530000|2022-06-06 03:02:10|8078.2|8072.2|8079.2|8073.2|8079.2|8073.2|8078.2|8072.2|0
1654484540000|2022-06-06 03:02:20|8079.4|8073.4|8079.2|8073.2|8079.4|8073.4|8079.2|8073.2|0
1654484570000|2022-06-06 03:02:50|8079.7|8073.7|8080.2|8074.2|8080.2|8074.2|8079.2|8073.2|0
1654484580000|2022-06-06 03:03:00|8080.1|8074.1|8080.2|8074.2|8080.2|8074.2|8080.1|8074.1|0
1654484600000|2022-06-06 03:03:20|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654484610000|2022-06-06 03:03:30|8078.2|8072.2|8078.4|8072.4|8078.7|8072.7|8078.2|8072.2|0
1654484620000|2022-06-06 03:03:40|8078.9|8072.9|8078.7|8072.7|8078.9|8072.9|8078.7|8072.7|0
1654484640000|2022-06-06 03:04:00|8078.9|8072.9|8079.6|8073.6|8079.6|8073.6|8078.9|8072.9|0
1654484650000|2022-06-06 03:04:10|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1654484660000|2022-06-06 03:04:20|8079.1|8073.1|8079.7|8073.7|8079.7|8073.7|8079.1|8073.1|0
1654484670000|2022-06-06 03:04:30|8079.9|8073.9|8080.1|8074.1|8080.1|8074.1|8079.9|8073.9|0
1654484690000|2022-06-06 03:04:50|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654484700000|2022-06-06 03:05:00|8080.1|8074.1|8080.2|8074.2|8080.2|8074.2|8080.1|8074.1|0
1654484710000|2022-06-06 03:05:10|8080.1|8074.1|8079.9|8073.9|8080.1|8074.1|8079.9|8073.9|0
1654484730000|2022-06-06 03:05:30|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|0
1654484750000|2022-06-06 03:05:50|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|0
1654484760000|2022-06-06 03:06:00|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654484770000|2022-06-06 03:06:10|8080.6|8074.6|8081.2|8075.2|8081.4|8075.4|8080.6|8074.6|0
1654484790000|2022-06-06 03:06:30|8081.4|8075.4|8081.2|8075.2|8081.4|8075.4|8081.2|8075.2|0
1654484800000|2022-06-06 03:06:40|8081.4|8075.4|8081.9|8075.9|8081.9|8075.9|8081.4|8075.4|0
1654484810000|2022-06-06 03:06:50|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|0
1654484850000|2022-06-06 03:07:30|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654484860000|2022-06-06 03:07:40|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|0
1654484880000|2022-06-06 03:08:00|8081.9|8075.9|8083.7|8077.7|8083.7|8077.7|8081.9|8075.9|0
1654484890000|2022-06-06 03:08:10|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|0
1654484910000|2022-06-06 03:08:30|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1654484950000|2022-06-06 03:09:10|8083.6|8077.6|8083.7|8077.7|8083.7|8077.7|8083.6|8077.6|0
1654484960000|2022-06-06 03:09:20|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|0
1654485000000|2022-06-06 03:10:00|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1654485010000|2022-06-06 03:10:10|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1654485020000|2022-06-06 03:10:20|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1654485030000|2022-06-06 03:10:30|8082.4|8076.4|8081.9|8075.9|8082.4|8076.4|8081.9|8075.9|0
1654485040000|2022-06-06 03:10:40|8082.1|8076.1|8082.4|8076.4|8082.4|8076.4|8082.1|8076.1|0
1654485060000|2022-06-06 03:11:00|8082.9|8076.9|8083.6|8077.6|8083.6|8077.6|8082.7|8076.7|1
1654485070000|2022-06-06 03:11:10|8083.1|8077.1|8082.7|8076.7|8083.1|8077.1|8082.6|8076.6|0
1654485080000|2022-06-06 03:11:20|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|0
1654485100000|2022-06-06 03:11:40|8083.1|8077.1|8083.4|8077.4|8083.4|8077.4|8083.1|8077.1|0
1654485110000|2022-06-06 03:11:50|8083.6|8077.6|8084.4|8078.4|8084.4|8078.4|8083.6|8077.6|1
1654485120000|2022-06-06 03:12:00|8084.2|8078.2|8083.6|8077.6|8084.2|8078.2|8083.6|8077.6|0
1654485130000|2022-06-06 03:12:10|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1654485140000|2022-06-06 03:12:20|8083.2|8077.2|8082.7|8076.7|8083.2|8077.2|8082.7|8076.7|0
1654485180000|2022-06-06 03:13:00|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|0
1654485200000|2022-06-06 03:13:20|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|0
1654485210000|2022-06-06 03:13:30|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|0
1654485240000|2022-06-06 03:14:00|8082.5|8076.5|8083.5|8077.5|8083.7|8077.7|8082.5|8076.5|0
1654485260000|2022-06-06 03:14:20|8083.7|8077.7|8083.5|8077.5|8083.7|8077.7|8083.2|8077.2|1
1654485270000|2022-06-06 03:14:30|8084.1|8078.1|8084.2|8078.2|8084.2|8078.2|8084.1|8078.1|1
1654485280000|2022-06-06 03:14:40|8086.4|8080.4|8084.7|8078.7|8086.4|8080.4|8084.6|8078.6|5
1654485290000|2022-06-06 03:14:50|8085.2|8079.2|8088.5|8082.5|8090.1|8084.1|8084.9|8078.9|20
1654485300000|2022-06-06 03:15:00|8086.2|8080.2|8086.2|8080.2|8086.2|8080.2|8086.2|8080.2|0
1654485340000|2022-06-06 03:15:40|8087.6|8081.6|8086.2|8080.2|8087.6|8081.6|8086.2|8080.2|0
1654485360000|2022-06-06 03:16:00|8089.9|8083.9|8089.6|8083.6|8089.9|8083.9|8089.6|8083.6|4
1654485370000|2022-06-06 03:16:10|8086.7|8080.7|8085.7|8079.7|8089.2|8083.2|8085.7|8079.7|0
1654485390000|2022-06-06 03:16:30|8085.6|8079.6|8085.6|8079.6|8085.6|8079.6|8085.2|8079.2|0
1654485400000|2022-06-06 03:16:40|8085.4|8079.4|8085.4|8079.4|8085.6|8079.6|8085.4|8079.4|0
1654485420000|2022-06-06 03:17:00|8085.6|8079.6|8085.4|8079.4|8085.6|8079.6|8085.4|8079.4|0
1654485450000|2022-06-06 03:17:30|8085.6|8079.6|8085.7|8079.7|8085.7|8079.7|8085.6|8079.6|0
1654485460000|2022-06-06 03:17:40|8085.6|8079.6|8085.4|8079.4|8085.6|8079.6|8085.4|8079.4|0
1654485480000|2022-06-06 03:18:00|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654485490000|2022-06-06 03:18:10|8084.2|8078.2|8082.2|8076.2|8084.2|8078.2|8082.2|8076.2|0
1654485500000|2022-06-06 03:18:20|8082|8076|8082|8076|8082|8076|8082|8076|0
1654485510000|2022-06-06 03:18:30|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|0
1654485520000|2022-06-06 03:18:40|8082|8076|8082|8076|8082|8076|8082|8076|0
1654485530000|2022-06-06 03:18:50|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|1
1654485540000|2022-06-06 03:19:00|8082.6|8076.6|8082.4|8076.4|8082.6|8076.6|8082.4|8076.4|0
1654485600000|2022-06-06 03:20:00|8082.5|8076.5|8082.4|8076.4|8082.5|8076.5|8082.4|8076.4|0
1654485690000|2022-06-06 03:21:30|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1654485700000|2022-06-06 03:21:40|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|0
1654485710000|2022-06-06 03:21:50|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|0
1654485720000|2022-06-06 03:22:00|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1654485730000|2022-06-06 03:22:10|8082.4|8076.4|8081.9|8075.9|8082.4|8076.4|8081.9|8075.9|0
1654485820000|2022-06-06 03:23:40|8081.7|8075.7|8081|8075|8081.7|8075.7|8081|8075|0
1654485840000|2022-06-06 03:24:00|8080.7|8074.7|8082|8076|8082|8076|8079.7|8073.7|1
1654485850000|2022-06-06 03:24:10|8081.9|8075.9|8080.4|8074.4|8081.9|8075.9|8080.2|8074.2|0
1654485890000|2022-06-06 03:24:50|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654485900000|2022-06-06 03:25:00|8078.7|8072.7|8079.5|8073.5|8079.5|8073.5|8078.7|8072.7|3
1654485910000|2022-06-06 03:25:10|8079|8073|8078.9|8072.9|8079|8073|8078.9|8072.9|0
1654485930000|2022-06-06 03:25:30|8079.2|8073.2|8078.9|8072.9|8079.5|8073.5|8078.9|8072.9|0
1654485940000|2022-06-06 03:25:40|8079|8073|8079.4|8073.4|8079.4|8073.4|8078.4|8072.4|1
1654485950000|2022-06-06 03:25:50|8079|8073|8079|8073|8079|8073|8078.9|8072.9|0
1654485960000|2022-06-06 03:26:00|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654485990000|2022-06-06 03:26:30|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1654486000000|2022-06-06 03:26:40|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654486060000|2022-06-06 03:27:40|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654486090000|2022-06-06 03:28:10|8079|8073|8079.9|8073.9|8079.9|8073.9|8079|8073|1
1654486100000|2022-06-06 03:28:20|8080.2|8074.2|8080.9|8074.9|8080.9|8074.9|8080.2|8074.2|0
1654486110000|2022-06-06 03:28:30|8081.9|8075.9|8082|8076|8082|8076|8081.9|8075.9|0
1654486120000|2022-06-06 03:28:40|8082.4|8076.4|8081|8075|8082.4|8076.4|8081|8075|0
1654486140000|2022-06-06 03:29:00|8080|8074|8080|8074|8080|8074|8080|8074|0
1654486150000|2022-06-06 03:29:10|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|0
1654486160000|2022-06-06 03:29:20|8080|8074|8079.9|8073.9|8080|8074|8079.9|8073.9|0
1654486170000|2022-06-06 03:29:30|8079.5|8073.5|8078.2|8072.2|8079.5|8073.5|8078.2|8072.2|0
1654486190000|2022-06-06 03:29:50|8077.2|8071.2|8079.4|8073.4|8079.4|8073.4|8077.2|8071.2|0
1654486210000|2022-06-06 03:30:10|8078.2|8072.2|8077.9|8071.9|8078.2|8072.2|8077.9|8071.9|0
1654486230000|2022-06-06 03:30:30|8077.5|8071.5|8077.7|8071.7|8077.7|8071.7|8077.4|8071.4|0
1654486240000|2022-06-06 03:30:40|8078.5|8072.5|8078|8072|8078.5|8072.5|8078|8072|2
1654486250000|2022-06-06 03:30:50|8077.9|8071.9|8078.5|8072.5|8078.5|8072.5|8077.8|8071.8|2
1654486260000|2022-06-06 03:31:00|8078.2|8072.2|8079.2|8073.2|8079.2|8073.2|8078.2|8072.2|0
1654486270000|2022-06-06 03:31:10|8080.2|8074.2|8081.2|8075.2|8081.2|8075.2|8080.2|8074.2|1
1654486290000|2022-06-06 03:31:30|8081.5|8075.5|8077.7|8071.7|8081.5|8075.5|8077.3|8071.3|5
1654486320000|2022-06-06 03:32:00|8077.5|8071.5|8076.2|8070.2|8077.5|8071.5|8076.2|8070.2|0
1654486330000|2022-06-06 03:32:10|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|0
1654486370000|2022-06-06 03:32:50|8075.3|8069.3|8074.3|8068.3|8075.3|8069.3|8074.3|8068.3|2
1654486400000|2022-06-06 03:33:20|8074.2|8068.2|8073.8|8067.8|8074.2|8068.2|8073.8|8067.8|1
1654486410000|2022-06-06 03:33:30|8074|8068|8072.8|8066.8|8074|8068|8072.3|8066.3|4
1654486440000|2022-06-06 03:34:00|8073|8067|8073|8067|8073|8067|8073|8067|0
1654486460000|2022-06-06 03:34:20|8072|8066|8072|8066|8072|8066|8072|8066|3
1654486470000|2022-06-06 03:34:30|||||||||2
1654486490000|2022-06-06 03:34:50|8072.3|8066.3|8069.3|8063.3|8072.3|8066.3|8069.3|8063.3|1
1654486500000|2022-06-06 03:35:00|8068.7|8062.7|8068.8|8062.8|8068.8|8062.8|8068.7|8062.7|2
1654486530000|2022-06-06 03:35:30|8069.3|8063.3|8069.7|8063.7|8069.7|8063.7|8069.3|8063.3|2
1654486550000|2022-06-06 03:35:50|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654486570000|2022-06-06 03:36:10|8069.2|8063.2|8068.7|8062.7|8069.2|8063.2|8068.7|8062.7|0
1654486580000|2022-06-06 03:36:20|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|2
1654486630000|2022-06-06 03:37:10|8069.8|8063.8|8069.8|8063.8|8069.8|8063.8|8069.8|8063.8|1
1654486670000|2022-06-06 03:37:50|8070|8064|8069.7|8063.7|8070|8064|8069.7|8063.7|1
1654486680000|2022-06-06 03:38:00|8069.5|8063.5|8068.8|8062.8|8069.5|8063.5|8068.8|8062.8|0
1654486750000|2022-06-06 03:39:10|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|0
1654486770000|2022-06-06 03:39:30|8069.2|8063.2|8070.5|8064.5|8070.5|8064.5|8069.2|8063.2|3
1654486800000|2022-06-06 03:40:00|8071|8065|8071|8065|8071|8065|8071|8065|2
1654486810000|2022-06-06 03:40:10|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|0
1654486870000|2022-06-06 03:41:10|8071|8065|8071|8065|8071|8065|8071|8065|0
1654486880000|2022-06-06 03:41:20|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654486950000|2022-06-06 03:42:30|8073|8067|8072.7|8066.7|8073|8067|8072.7|8066.7|0
1654487010000|2022-06-06 03:43:30|8073|8067|8073|8067|8073|8067|8073|8067|0
1654487030000|2022-06-06 03:43:50|8072.7|8066.7|8072.2|8066.2|8072.7|8066.7|8072.2|8066.2|0
1654487040000|2022-06-06 03:44:00|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|0
1654487050000|2022-06-06 03:44:10|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|0
1654487060000|2022-06-06 03:44:20|||||||||1
1654487070000|2022-06-06 03:44:30|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|0
1654487080000|2022-06-06 03:44:40|8070.5|8064.5|8069.8|8063.8|8070.5|8064.5|8069.8|8063.8|0
1654487100000|2022-06-06 03:45:00|8070.1|8064.1|8071.6|8065.6|8071.6|8065.6|8070.1|8064.1|3
1654487200000|2022-06-06 03:46:40|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|0
1654487240000|2022-06-06 03:47:20|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654487300000|2022-06-06 03:48:20|8069.8|8063.8|8069.8|8063.8|8069.8|8063.8|8069.8|8063.8|0
1654487320000|2022-06-06 03:48:40|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654487330000|2022-06-06 03:48:50|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|0
1654487400000|2022-06-06 03:50:00|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|0
1654487410000|2022-06-06 03:50:10|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|0
1654487460000|2022-06-06 03:51:00|8068.5|8062.5|8069.1|8063.1|8069.1|8063.1|8068.5|8062.5|2
1654487520000|2022-06-06 03:52:00|8068.6|8062.6|8069.1|8063.1|8069.1|8063.1|8068.6|8062.6|0
1654487540000|2022-06-06 03:52:20|8069|8063|8068.6|8062.6|8069|8063|8068.6|8062.6|0
1654487580000|2022-06-06 03:53:00|8069|8063|8069|8063|8069|8063|8069|8063|1
1654487700000|2022-06-06 03:55:00|||||||||2
1654487710000|2022-06-06 03:55:10|8069.1|8063.1|8070.1|8064.1|8070.1|8064.1|8069.1|8063.1|1
1654487750000|2022-06-06 03:55:50|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|0
1654487760000|2022-06-06 03:56:00|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|0
1654487770000|2022-06-06 03:56:10|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|0
1654487780000|2022-06-06 03:56:20|8068.4|8062.4|8068.6|8062.6|8068.6|8062.6|8068.4|8062.4|0
1654487790000|2022-06-06 03:56:30|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|0
1654487810000|2022-06-06 03:56:50|8068.6|8062.6|8067.4|8061.4|8068.6|8062.6|8067.4|8061.4|1
1654487820000|2022-06-06 03:57:00|8068.8|8062.8|8070.5|8064.5|8070.5|8064.5|8068.8|8062.8|4
1654487850000|2022-06-06 03:57:30|8070.4|8064.4|8071.1|8065.1|8071.6|8065.6|8070.4|8064.4|0
1654487870000|2022-06-06 03:57:50|8071.6|8065.6|8070.1|8064.1|8071.6|8065.6|8070.1|8064.1|0
1654487890000|2022-06-06 03:58:10|8070.4|8064.4|8070.4|8064.4|8070.4|8064.4|8070.4|8064.4|0
1654487920000|2022-06-06 03:58:40|8069.9|8063.9|8070.3|8064.3|8070.3|8064.3|8069.9|8063.9|0
1654487940000|2022-06-06 03:59:00|8069.9|8063.9|8069.3|8063.3|8069.9|8063.9|8069.3|8063.3|0
1654487950000|2022-06-06 03:59:10|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|0
1654487960000|2022-06-06 03:59:20|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654487970000|2022-06-06 03:59:30|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|0
1654488000000|2022-06-06 04:00:00|8069.4|8063.4|8068.6|8062.6|8069.4|8063.4|8068.6|8062.6|0
1654488080000|2022-06-06 04:01:20|8067.3|8061.3|8067.8|8061.8|8067.8|8061.8|8067.3|8061.3|2
1654488090000|2022-06-06 04:01:30|8068.4|8062.4|8069.6|8063.6|8069.6|8063.6|8068.4|8062.4|0
1654488110000|2022-06-06 04:01:50|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|0
1654488120000|2022-06-06 04:02:00|8069.6|8063.6|8070.6|8064.6|8070.6|8064.6|8069.6|8063.6|0
1654488160000|2022-06-06 04:02:40|8070.4|8064.4|8070.4|8064.4|8070.4|8064.4|8070.4|8064.4|0
1654488170000|2022-06-06 04:02:50|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|2
1654488180000|2022-06-06 04:03:00|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654488190000|2022-06-06 04:03:10|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654488200000|2022-06-06 04:03:20|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1654488250000|2022-06-06 04:04:10|8063.6|8057.6|8063.9|8057.9|8063.9|8057.9|8063.6|8057.6|0
1654488300000|2022-06-06 04:05:00|||||||||3
1654488340000|2022-06-06 04:05:40|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|0
1654488360000|2022-06-06 04:06:00|8062.6|8056.6|8062.9|8056.9|8062.9|8056.9|8062.6|8056.6|0
1654488410000|2022-06-06 04:06:50|8063.3|8057.3|8065.8|8059.8|8065.8|8059.8|8063.3|8057.3|2
1654488470000|2022-06-06 04:07:50|8066.3|8060.3|8066.4|8060.4|8066.4|8060.4|8066.3|8060.3|0
1654488490000|2022-06-06 04:08:10|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1654488560000|2022-06-06 04:09:20|8065.6|8059.6|8064.3|8058.3|8065.6|8059.6|8064.3|8058.3|1
1654488580000|2022-06-06 04:09:40|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|0
1654488600000|2022-06-06 04:10:00|8064.3|8058.3|8064.1|8058.1|8064.3|8058.3|8064.1|8058.1|0
1654488610000|2022-06-06 04:10:10|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|0
1654488620000|2022-06-06 04:10:20|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|0
1654488630000|2022-06-06 04:10:30|8062.1|8056.1|8061.9|8055.9|8062.1|8056.1|8061.9|8055.9|0
1654488700000|2022-06-06 04:11:40|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|0
1654488720000|2022-06-06 04:12:00|8060.9|8054.9|8063.4|8057.4|8063.4|8057.4|8060.9|8054.9|6
1654488730000|2022-06-06 04:12:10|8062.9|8056.9|8063.1|8057.1|8063.1|8057.1|8062.9|8056.9|0
1654488760000|2022-06-06 04:12:40|8062.9|8056.9|8062.8|8056.8|8062.9|8056.9|8062.8|8056.8|0
1654488780000|2022-06-06 04:13:00|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|0
1654488830000|2022-06-06 04:13:50|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|0
1654488900000|2022-06-06 04:15:00|8062.6|8056.6|8060.1|8054.1|8062.6|8056.6|8060.1|8054.1|0
1654488970000|2022-06-06 04:16:10|||||||||1
1654489010000|2022-06-06 04:16:50|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|0
1654489100000|2022-06-06 04:18:20|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1654489120000|2022-06-06 04:18:40|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|0
1654489330000|2022-06-06 04:22:10|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|1
1654489410000|2022-06-06 04:23:30|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|0
1654489420000|2022-06-06 04:23:40|8060.6|8054.6|8060.9|8054.9|8060.9|8054.9|8060.6|8054.6|1
1654489590000|2022-06-06 04:26:30|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|0
1654489600000|2022-06-06 04:26:40|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|2
1654489640000|2022-06-06 04:27:20|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1654489710000|2022-06-06 04:28:30|8063.4|8057.4|8062.4|8056.4|8063.4|8057.4|8062.4|8056.4|0
1654489730000|2022-06-06 04:28:50|8062.1|8056.1|8062.2|8056.2|8062.2|8056.2|8062.1|8056.1|0
1654489810000|2022-06-06 04:30:10|8062.5|8056.5|8066|8060|8066|8060|8062.5|8056.5|0
1654489820000|2022-06-06 04:30:20|8066.5|8060.5|8072.4|8066.4|8072.4|8066.4|8066.5|8060.5|1
1654489860000|2022-06-06 04:31:00|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|0
1654489870000|2022-06-06 04:31:10|8071.9|8065.9|8071.2|8065.2|8071.9|8065.9|8070.4|8064.4|8
1654489880000|2022-06-06 04:31:20|8071|8065|8071|8065|8071|8065|8071|8065|0
1654489890000|2022-06-06 04:31:30|8071.4|8065.4|8072.4|8066.4|8072.4|8066.4|8071.4|8065.4|0
1654489900000|2022-06-06 04:31:40|8072.7|8066.7|8073.5|8067.5|8073.5|8067.5|8072.7|8066.7|2
1654489930000|2022-06-06 04:32:10|8073.4|8067.4|8073.5|8067.5|8073.5|8067.5|8073.4|8067.4|0
1654490040000|2022-06-06 04:34:00|8073.2|8067.2|8073.4|8067.4|8073.4|8067.4|8073.2|8067.2|0
1654490160000|2022-06-06 04:36:00|8072.4|8066.4|8071|8065|8072.4|8066.4|8070.5|8064.5|0
1654490170000|2022-06-06 04:36:10|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|0
1654490180000|2022-06-06 04:36:20|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|0
1654490190000|2022-06-06 04:36:30|8071|8065|8071|8065|8071|8065|8071|8065|0
1654490270000|2022-06-06 04:37:50|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|8070.5|8064.5|0
1654490280000|2022-06-06 04:38:00|8071|8065|8071|8065|8071|8065|8071|8065|0
1654490340000|2022-06-06 04:39:00|8071.4|8065.4|8071.5|8065.5|8071.5|8065.5|8071.4|8065.4|0
1654490390000|2022-06-06 04:39:50|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|8071.4|8065.4|0
1654490400000|2022-06-06 04:40:00|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|0
1654490430000|2022-06-06 04:40:30|8072|8066|8071.9|8065.9|8072|8066|8071.9|8065.9|0
1654490440000|2022-06-06 04:40:40|8072|8066|8072.5|8066.5|8072.5|8066.5|8072|8066|0
1654490450000|2022-06-06 04:40:50|8072.7|8066.7|8072.5|8066.5|8073|8067|8072.5|8066.5|1
1654490470000|2022-06-06 04:41:10|8073|8067|8073|8067|8073|8067|8073|8067|0
1654490490000|2022-06-06 04:41:30|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654490540000|2022-06-06 04:42:20|8072.8|8066.8|8073|8067|8073|8067|8072.8|8066.8|0
1654490590000|2022-06-06 04:43:10|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654490650000|2022-06-06 04:44:10|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|0
1654490660000|2022-06-06 04:44:20|8071.8|8065.8|8072|8066|8072|8066|8071.8|8065.8|0
1654490700000|2022-06-06 04:45:00|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654490710000|2022-06-06 04:45:10|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|0
1654490720000|2022-06-06 04:45:20|8072|8066|8072|8066|8072|8066|8072|8066|0
1654490740000|2022-06-06 04:45:40|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654490760000|2022-06-06 04:46:00|8072|8066|8072|8066|8072|8066|8072|8066|0
1654490790000|2022-06-06 04:46:30|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654490810000|2022-06-06 04:46:50|8072|8066|8072|8066|8072|8066|8072|8066|0
1654490820000|2022-06-06 04:47:00|8073|8067|8073|8067|8073|8067|8073|8067|0
1654490830000|2022-06-06 04:47:10|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654490900000|2022-06-06 04:48:20|8072.3|8066.3|8073|8067|8073|8067|8072.3|8066.3|0
1654490930000|2022-06-06 04:48:50|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654490980000|2022-06-06 04:49:40|8073|8067|8073.5|8067.5|8073.5|8067.5|8073|8067|0
1654491000000|2022-06-06 04:50:00|8073|8067|8073|8067|8073|8067|8073|8067|0
1654491010000|2022-06-06 04:50:10|8072.8|8066.8|8072|8066|8072.8|8066.8|8072|8066|0
1654491090000|2022-06-06 04:51:30|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654491130000|2022-06-06 04:52:10|8072.8|8066.8|8073|8067|8073|8067|8072.8|8066.8|0
1654491220000|2022-06-06 04:53:40|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654491410000|2022-06-06 04:56:50|8072.5|8066.5|8072.1|8066.1|8072.5|8066.5|8072.1|8066.1|0
1654491420000|2022-06-06 04:57:00|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|0
1654491430000|2022-06-06 04:57:10|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|8071.5|8065.5|0
1654491450000|2022-06-06 04:57:30|8071.8|8065.8|8072|8066|8072|8066|8071.8|8065.8|0
1654491470000|2022-06-06 04:57:50|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654491510000|2022-06-06 04:58:30|8072|8066|8072|8066|8072|8066|8072|8066|0
1654491540000|2022-06-06 04:59:00|8072.5|8066.5|8072.3|8066.3|8072.5|8066.5|8072.3|8066.3|0
1654491550000|2022-06-06 04:59:10|8072|8066|8071.8|8065.8|8072|8066|8071.8|8065.8|0
1654491560000|2022-06-06 04:59:20|8071.6|8065.6|8070.8|8064.8|8071.6|8065.6|8070.8|8064.8|0
1654491590000|2022-06-06 04:59:50|8071|8065|8071|8065|8071|8065|8071|8065|0
1654491600000|2022-06-06 05:00:00|8070.8|8064.8|8071|8065|8071|8065|8070.8|8064.8|0
1654491610000|2022-06-06 05:00:10|8071.1|8065.1|8070.8|8064.8|8071.3|8065.3|8070.6|8064.6|2
1654491620000|2022-06-06 05:00:20|8070.6|8064.6|8067.3|8061.3|8070.6|8064.6|8067.3|8061.3|1
1654491630000|2022-06-06 05:00:30|8066.6|8060.6|8067.5|8061.5|8067.5|8061.5|8065.6|8059.6|2
1654491650000|2022-06-06 05:00:50|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|0
1654491680000|2022-06-06 05:01:20|8067.1|8061.1|8066.3|8060.3|8067.1|8061.1|8066.3|8060.3|0
1654491710000|2022-06-06 05:01:50|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1654491770000|2022-06-06 05:02:50|8067|8061|8067|8061|8067|8061|8067|8061|1
1654491920000|2022-06-06 05:05:20|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|0
1654491930000|2022-06-06 05:05:30|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1654491940000|2022-06-06 05:05:40|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|0
1654491960000|2022-06-06 05:06:00|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|0
1654491980000|2022-06-06 05:06:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654492040000|2022-06-06 05:07:20|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8064.9|8058.9|2
1654492090000|2022-06-06 05:08:10|8065.6|8059.6|8068.1|8062.1|8068.1|8062.1|8065.6|8059.6|7
1654492100000|2022-06-06 05:08:20|8067.8|8061.8|8068.1|8062.1|8068.1|8062.1|8067.8|8061.8|0
1654492110000|2022-06-06 05:08:30|8067.8|8061.8|8066.9|8060.9|8067.8|8061.8|8066.9|8060.9|0
1654492120000|2022-06-06 05:08:40|8066.8|8060.8|8063.4|8057.4|8066.8|8060.8|8063.4|8057.4|1
1654492140000|2022-06-06 05:09:00|8063.9|8057.9|8063.8|8057.8|8063.9|8057.9|8063.8|8057.8|0
1654492150000|2022-06-06 05:09:10|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|0
1654492190000|2022-06-06 05:09:50|8063.3|8057.3|8063.3|8057.3|8063.3|8057.3|8063.3|8057.3|0
1654492200000|2022-06-06 05:10:00|8062.6|8056.6|8063.1|8057.1|8063.1|8057.1|8062.6|8056.6|2
1654492210000|2022-06-06 05:10:10|8063.3|8057.3|8064.3|8058.3|8064.3|8058.3|8063.3|8057.3|0
1654492230000|2022-06-06 05:10:30|8063.1|8057.1|8063.3|8057.3|8063.3|8057.3|8063.1|8057.1|0
1654492250000|2022-06-06 05:10:50|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1654492260000|2022-06-06 05:11:00|8062.9|8056.9|8061.3|8055.3|8062.9|8056.9|8061.3|8055.3|1
1654492270000|2022-06-06 05:11:10|8060.8|8054.8|8058.4|8052.4|8060.8|8054.8|8058.4|8052.4|2
1654492280000|2022-06-06 05:11:20|8058.1|8052.1|8057.6|8051.6|8058.1|8052.1|8057.3|8051.3|1
1654492290000|2022-06-06 05:11:30|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1654492300000|2022-06-06 05:11:40|8057.8|8051.8|8058.1|8052.1|8058.1|8052.1|8057.8|8051.8|0
1654492320000|2022-06-06 05:12:00|8057.9|8051.9|8057.6|8051.6|8057.9|8051.9|8057.6|8051.6|0
1654492330000|2022-06-06 05:12:10|8057.9|8051.9|8057.6|8051.6|8057.9|8051.9|8057.6|8051.6|0
1654492340000|2022-06-06 05:12:20|8057.8|8051.8|8057.3|8051.3|8057.8|8051.8|8057.3|8051.3|0
1654492370000|2022-06-06 05:12:50|8057.1|8051.1|8057.3|8051.3|8057.3|8051.3|8057.1|8051.1|0
1654492380000|2022-06-06 05:13:00|8057.1|8051.1|8057.4|8051.4|8057.4|8051.4|8057.1|8051.1|0
1654492390000|2022-06-06 05:13:10|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|0
1654492500000|2022-06-06 05:15:00|8057.4|8051.4|8056.6|8050.6|8057.4|8051.4|8056.6|8050.6|3
1654492510000|2022-06-06 05:15:10|8055.9|8049.9|8055.9|8049.9|8055.9|8049.9|8055.9|8049.9|1
1654492520000|2022-06-06 05:15:20|8055.4|8049.4|8054.8|8048.8|8055.4|8049.4|8054.8|8048.8|4
1654492550000|2022-06-06 05:15:50|8054.9|8048.9|8054.8|8048.8|8054.9|8048.9|8054.8|8048.8|0
1654492570000|2022-06-06 05:16:10|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|8054.9|8048.9|0
1654492600000|2022-06-06 05:16:40|8054.8|8048.8|8054.6|8048.6|8054.8|8048.8|8054.6|8048.6|0
1654492610000|2022-06-06 05:16:50|8054.4|8048.4|8052.3|8046.3|8054.4|8048.4|8052.3|8046.3|0
1654492650000|2022-06-06 05:17:30|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|0
1654492660000|2022-06-06 05:17:40|8048.3|8042.3|8050.9|8044.9|8050.9|8044.9|8048.3|8042.3|3
1654492670000|2022-06-06 05:17:50|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654492690000|2022-06-06 05:18:10|8053.9|8047.9|8055.1|8049.1|8055.3|8049.3|8053.9|8047.9|2
1654492700000|2022-06-06 05:18:20|8055.3|8049.3|8055.6|8049.6|8055.6|8049.6|8055.3|8049.3|0
1654492710000|2022-06-06 05:18:30|8055.3|8049.3|8055.3|8049.3|8055.3|8049.3|8055.3|8049.3|0
1654492760000|2022-06-06 05:19:20|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|0
1654492770000|2022-06-06 05:19:30|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1654492780000|2022-06-06 05:19:40|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|0
1654492790000|2022-06-06 05:19:50|8055.9|8049.9|8055.1|8049.1|8055.9|8049.9|8055.1|8049.1|0
1654492800000|2022-06-06 05:20:00|8055.4|8049.4|8056.1|8050.1|8056.1|8050.1|8055.4|8049.4|0
1654492820000|2022-06-06 05:20:20|8056.4|8050.4|8057.9|8051.9|8057.9|8051.9|8056.4|8050.4|1
1654492840000|2022-06-06 05:20:40|8059.1|8053.1|8059.2|8053.2|8059.2|8053.2|8059.1|8053.1|0
1654492850000|2022-06-06 05:20:50|8059.7|8053.7|8060.2|8054.2|8060.2|8054.2|8059.7|8053.7|0
1654492860000|2022-06-06 05:21:00|8060.1|8054.1|8059.7|8053.7|8060.1|8054.1|8059.7|8053.7|0
1654492930000|2022-06-06 05:22:10|8059.6|8053.6|8059.6|8053.6|8059.6|8053.6|8059.6|8053.6|0
1654492940000|2022-06-06 05:22:20|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|0
1654492980000|2022-06-06 05:23:00|8059.9|8053.9|8060.2|8054.2|8060.7|8054.7|8059.9|8053.9|0
1654492990000|2022-06-06 05:23:10|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|0
1654493030000|2022-06-06 05:23:50|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|0
1654493040000|2022-06-06 05:24:00|8058.9|8052.9|8058.4|8052.4|8058.9|8052.9|8058.4|8052.4|0
1654493050000|2022-06-06 05:24:10|8058.6|8052.6|8058.6|8052.6|8058.6|8052.6|8058.6|8052.6|0
1654493080000|2022-06-06 05:24:40|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|0
1654493160000|2022-06-06 05:26:00|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|0
1654493270000|2022-06-06 05:27:50|8058.9|8052.9|8058.2|8052.2|8058.9|8052.9|8058.2|8052.2|0
1654493280000|2022-06-06 05:28:00|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|0
1654493320000|2022-06-06 05:28:40|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|8058.1|8052.1|0
1654493330000|2022-06-06 05:28:50|8058.6|8052.6|8059.1|8053.1|8059.1|8053.1|8058.6|8052.6|0
1654493340000|2022-06-06 05:29:00|8058.7|8052.7|8058.6|8052.6|8058.9|8052.9|8058.6|8052.6|0
1654493360000|2022-06-06 05:29:20|8058.9|8052.9|8059.6|8053.6|8059.6|8053.6|8058.9|8052.9|0
1654493370000|2022-06-06 05:29:30|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|0
1654493380000|2022-06-06 05:29:40|8059.6|8053.6|8058.9|8052.9|8059.6|8053.6|8058.9|8052.9|0
1654493400000|2022-06-06 05:30:00|8058.4|8052.4|8062.2|8056.2|8064.6|8058.6|8058.4|8052.4|2
1654493410000|2022-06-06 05:30:10|8062.6|8056.6|8064.2|8058.2|8064.2|8058.2|8062.6|8056.6|2
1654493430000|2022-06-06 05:30:30|8066.1|8060.1|8066.4|8060.4|8066.4|8060.4|8066.1|8060.1|1
1654493440000|2022-06-06 05:30:40|8066.1|8060.1|8065.4|8059.4|8066.1|8060.1|8064.9|8058.9|0
1654493450000|2022-06-06 05:30:50|8064.9|8058.9|8066.1|8060.1|8066.4|8060.4|8064.9|8058.9|0
1654493460000|2022-06-06 05:31:00|8066.6|8060.6|8072.2|8066.2|8072.2|8066.2|8066.6|8060.6|5
1654493470000|2022-06-06 05:31:10|8072.1|8066.1|8072.1|8066.1|8072.1|8066.1|8072.1|8066.1|0
1654493480000|2022-06-06 05:31:20|8074.1|8068.1|8073.7|8067.7|8074.1|8068.1|8073.7|8067.7|1
1654493490000|2022-06-06 05:31:30|8074.2|8068.2|8075.9|8069.9|8075.9|8069.9|8074.2|8068.2|3
1654493510000|2022-06-06 05:31:50|8076.1|8070.1|8076.6|8070.6|8076.6|8070.6|8076.1|8070.1|0
1654493520000|2022-06-06 05:32:00|8077.1|8071.1|8077.1|8071.1|8077.7|8071.7|8077.1|8071.1|0
1654493530000|2022-06-06 05:32:10|8077.2|8071.2|8074.7|8068.7|8077.2|8071.2|8074.7|8068.7|1
1654493540000|2022-06-06 05:32:20|8076.6|8070.6|8079.1|8073.1|8079.1|8073.1|8076.6|8070.6|0
1654493560000|2022-06-06 05:32:40|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654493580000|2022-06-06 05:33:00|8078.4|8072.4|8078.9|8072.9|8078.9|8072.9|8078.4|8072.4|2
1654493590000|2022-06-06 05:33:10|8079.4|8073.4|8080.1|8074.1|8080.1|8074.1|8079.4|8073.4|0
1654493610000|2022-06-06 05:33:30|8080.7|8074.7|8082.1|8076.1|8082.1|8076.1|8080.7|8074.7|0
1654493630000|2022-06-06 05:33:50|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1654493640000|2022-06-06 05:34:00|8082.7|8076.7|8082.5|8076.5|8083.1|8077.1|8082.5|8076.5|0
1654493650000|2022-06-06 05:34:10|8085|8079|8085|8079|8085|8079|8085|8079|2
1654493660000|2022-06-06 05:34:20|8084.9|8078.9|8083.5|8077.5|8084.9|8078.9|8083.5|8077.5|0
1654493690000|2022-06-06 05:34:50|8082.9|8076.9|8080.7|8074.7|8082.9|8076.9|8080.7|8074.7|0
1654493700000|2022-06-06 05:35:00|8081|8075|8081|8075|8081|8075|8081|8075|0
1654493710000|2022-06-06 05:35:10|8081.2|8075.2|8081.5|8075.5|8081.5|8075.5|8081.2|8075.2|0
1654493730000|2022-06-06 05:35:30|8081.2|8075.2|8080.5|8074.5|8081.2|8075.2|8080.5|8074.5|0
1654493750000|2022-06-06 05:35:50|8082.5|8076.5|8084|8078|8084|8078|8082.5|8076.5|2
1654493760000|2022-06-06 05:36:00|8084.5|8078.5|8087.5|8081.5|8087.5|8081.5|8084.5|8078.5|2
1654493770000|2022-06-06 05:36:10|8086.5|8080.5|8086|8080|8086.5|8080.5|8086|8080|1
1654493780000|2022-06-06 05:36:20|8085.5|8079.5|8084.5|8078.5|8085.5|8079.5|8084.5|8078.5|0
1654493790000|2022-06-06 05:36:30|8085.9|8079.9|8085.5|8079.5|8085.9|8079.9|8085.5|8079.5|0
1654493800000|2022-06-06 05:36:40|8085|8079|8085|8079|8085|8079|8085|8079|0
1654493820000|2022-06-06 05:37:00|8084.5|8078.5|8084|8078|8084.5|8078.5|8084|8078|0
1654493830000|2022-06-06 05:37:10|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1654493860000|2022-06-06 05:37:40|8084.4|8078.4|8084|8078|8084.4|8078.4|8084|8078|0
1654493890000|2022-06-06 05:38:10|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|0
1654493900000|2022-06-06 05:38:20|8083.9|8077.9|8091.2|8085.2|8091.2|8085.2|8083.9|8077.9|4
1654493910000|2022-06-06 05:38:30|8091|8085|8090.7|8084.7|8091|8085|8090.7|8084.7|0
1654493930000|2022-06-06 05:38:50|8091|8085|8093.4|8087.4|8093.5|8087.5|8091|8085|1
1654493940000|2022-06-06 05:39:00|8093|8087|8093|8087|8093.5|8087.5|8092.4|8086.4|0
1654493950000|2022-06-06 05:39:10|8095|8089|8091.5|8085.5|8095|8089|8091.5|8085.5|1
1654493960000|2022-06-06 05:39:20|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8090.4|8084.4|2
1654493970000|2022-06-06 05:39:30|8091.5|8085.5|8091.4|8085.4|8092.4|8086.4|8091.4|8085.4|0
1654494000000|2022-06-06 05:40:00|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|0
1654494020000|2022-06-06 05:40:20|8090.5|8084.5|8090.9|8084.9|8090.9|8084.9|8090.5|8084.5|0
1654494030000|2022-06-06 05:40:30|8090.5|8084.5|8091|8085|8091|8085|8090.5|8084.5|0
1654494040000|2022-06-06 05:40:40|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654494050000|2022-06-06 05:40:50|8090.5|8084.5|8090|8084|8090.5|8084.5|8090|8084|0
1654494060000|2022-06-06 05:41:00|8089.5|8083.5|8090|8084|8090|8084|8089.5|8083.5|0
1654494070000|2022-06-06 05:41:10|8089.9|8083.9|8090.9|8084.9|8091.4|8085.4|8089.9|8083.9|1
1654494080000|2022-06-06 05:41:20|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654494100000|2022-06-06 05:41:40|8091|8085|8089.7|8083.7|8091|8085|8089.7|8083.7|0
1654494110000|2022-06-06 05:41:50|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|0
1654494120000|2022-06-06 05:42:00|8090.4|8084.4|8090.2|8084.2|8090.7|8084.7|8090.2|8084.2|0
1654494130000|2022-06-06 05:42:10|8089|8083|8088.2|8082.2|8089|8083|8088|8082|0
1654494140000|2022-06-06 05:42:20|8089.5|8083.5|8089.9|8083.9|8089.9|8083.9|8089.5|8083.5|0
1654494150000|2022-06-06 05:42:30|8090.5|8084.5|8090.7|8084.7|8091|8085|8090.5|8084.5|1
1654494160000|2022-06-06 05:42:40|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|0
1654494180000|2022-06-06 05:43:00|8090.4|8084.4|8090.4|8084.4|8090.7|8084.7|8090.2|8084.2|0
1654494190000|2022-06-06 05:43:10|8090.7|8084.7|8090.7|8084.7|8090.7|8084.7|8090.7|8084.7|0
1654494210000|2022-06-06 05:43:30|8090.5|8084.5|8090.2|8084.2|8090.5|8084.5|8090.2|8084.2|0
1654494220000|2022-06-06 05:43:40|8088.5|8082.5|8090.7|8084.7|8090.7|8084.7|8088.5|8082.5|0
1654494230000|2022-06-06 05:43:50|8090.9|8084.9|8091.2|8085.2|8091.2|8085.2|8090.9|8084.9|0
1654494240000|2022-06-06 05:44:00|8090.9|8084.9|8090.7|8084.7|8090.9|8084.9|8090.2|8084.2|1
1654494250000|2022-06-06 05:44:10|8091.2|8085.2|8092.7|8086.7|8092.7|8086.7|8091.2|8085.2|1
1654494270000|2022-06-06 05:44:30|8094|8088|8094|8088|8094|8088|8093.9|8087.9|1
1654494300000|2022-06-06 05:45:00|8093.9|8087.9|8097.4|8091.4|8099|8093|8093.9|8087.9|2
1654494310000|2022-06-06 05:45:10|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8096.7|8090.7|0
1654494320000|2022-06-06 05:45:20|8097.7|8091.7|8097.2|8091.2|8097.7|8091.7|8097|8091|1
1654494330000|2022-06-06 05:45:30|8096.9|8090.9|8096|8090|8096.9|8090.9|8095.2|8089.2|1
1654494340000|2022-06-06 05:45:40|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|0
1654494350000|2022-06-06 05:45:50|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|0
1654494360000|2022-06-06 05:46:00|8094.4|8088.4|8093.9|8087.9|8094.4|8088.4|8093.7|8087.7|1
1654494370000|2022-06-06 05:46:10|8093|8087|8092.7|8086.7|8093|8087|8092.7|8086.7|0
1654494410000|2022-06-06 05:46:50|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|0
1654494420000|2022-06-06 05:47:00|8095|8089|8095|8089|8095|8089|8095|8089|0
1654494460000|2022-06-06 05:47:40|8093|8087|8093|8087|8093|8087|8093|8087|0
1654494480000|2022-06-06 05:48:00|8092.7|8086.7|8092|8086|8092.7|8086.7|8092|8086|0
1654494490000|2022-06-06 05:48:10|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|0
1654494530000|2022-06-06 05:48:50|8092.3|8086.3|8094|8088|8094|8088|8092.3|8086.3|1
1654494550000|2022-06-06 05:49:10|8093.5|8087.5|8092.7|8086.7|8093.5|8087.5|8092.7|8086.7|0
1654494560000|2022-06-06 05:49:20|8093.2|8087.2|8092.7|8086.7|8093.2|8087.2|8092.7|8086.7|1
1654494580000|2022-06-06 05:49:40|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|1
1654494600000|2022-06-06 05:50:00|8095.5|8089.5|8097|8091|8097|8091|8095.5|8089.5|0
1654494690000|2022-06-06 05:51:30|8097.5|8091.5|8100.5|8094.5|8100.5|8094.5|8097.5|8091.5|3
1654494700000|2022-06-06 05:51:40|8100.3|8094.3|8099.5|8093.5|8100.3|8094.3|8099.5|8093.5|0
1654494710000|2022-06-06 05:51:50|8099.7|8093.7|8100.2|8094.2|8100.2|8094.2|8099.7|8093.7|0
1654494720000|2022-06-06 05:52:00|8099.3|8093.3|8096.5|8090.5|8099.3|8093.3|8096.5|8090.5|1
1654494730000|2022-06-06 05:52:10|8096|8090|8096|8090|8096|8090|8096|8090|0
1654494740000|2022-06-06 05:52:20|8096.2|8090.2|8097.3|8091.3|8097.8|8091.8|8096.2|8090.2|5
1654494750000|2022-06-06 05:52:30|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654494760000|2022-06-06 05:52:40|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|0
1654494790000|2022-06-06 05:53:10|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654494810000|2022-06-06 05:53:30|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|8097.2|8091.2|0
1654494840000|2022-06-06 05:54:00|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|0
1654494850000|2022-06-06 05:54:10|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|0
1654494890000|2022-06-06 05:54:50|8097.5|8091.5|8097.7|8091.7|8097.7|8091.7|8097.5|8091.5|1
1654494900000|2022-06-06 05:55:00|8097.8|8091.8|8098.5|8092.5|8098.5|8092.5|8097.7|8091.7|0
1654494910000|2022-06-06 05:55:10|8099|8093|8099.5|8093.5|8099.5|8093.5|8099|8093|1
1654494920000|2022-06-06 05:55:20|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|0
1654494930000|2022-06-06 05:55:30|8099|8093|8099.5|8093.5|8099.5|8093.5|8099|8093|0
1654494940000|2022-06-06 05:55:40|8099|8093|8098.5|8092.5|8099|8093|8098.5|8092.5|0
1654494980000|2022-06-06 05:56:20|8098.3|8092.3|8099|8093|8099|8093|8098.3|8092.3|0
1654494990000|2022-06-06 05:56:30|8098.7|8092.7|8098.5|8092.5|8098.7|8092.7|8098.5|8092.5|0
1654495000000|2022-06-06 05:56:40|8098|8092|8097.5|8091.5|8098|8092|8097.5|8091.5|0
1654495050000|2022-06-06 05:57:30|8097.2|8091.2|8096.8|8090.8|8097.2|8091.2|8096.8|8090.8|3
1654495060000|2022-06-06 05:57:40|8097|8091|8097.2|8091.2|8097.5|8091.5|8097|8091|0
1654495080000|2022-06-06 05:58:00|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|0
1654495090000|2022-06-06 05:58:10|8097|8091|8097|8091|8097|8091|8097|8091|1
1654495100000|2022-06-06 05:58:20|8096.5|8090.5|8097.5|8091.5|8097.5|8091.5|8096.5|8090.5|0
1654495110000|2022-06-06 05:58:30|8097.2|8091.2|8097|8091|8097.2|8091.2|8096.5|8090.5|1
1654495130000|2022-06-06 05:58:50|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|0
1654495140000|2022-06-06 05:59:00|8096.5|8090.5|8097|8091|8097|8091|8096.5|8090.5|2
1654495200000|2022-06-06 06:00:00|8096.8|8090.8|8093.5|8087.5|8096.8|8090.8|8092.7|8086.7|0
1654495220000|2022-06-06 06:00:20|8093|8087|8092.8|8086.8|8093|8087|8092.8|8086.8|0
1654495240000|2022-06-06 06:00:40|8091.5|8085.5|8089.5|8083.5|8091.5|8085.5|8089.5|8083.5|0
1654495250000|2022-06-06 06:00:50|8089.3|8083.3|8090.3|8084.3|8091|8085|8088.8|8082.8|2
1654495260000|2022-06-06 06:01:00|8088.8|8082.8|8086|8080|8088.8|8082.8|8086|8080|2
1654495270000|2022-06-06 06:01:10|8085.8|8079.8|8086|8080|8086|8080|8085.8|8079.8|0
1654495300000|2022-06-06 06:01:40|8086.3|8080.3|8084|8078|8086.3|8080.3|8084|8078|0
1654495310000|2022-06-06 06:01:50|8083.8|8077.8|8083|8077|8083.8|8077.8|8083|8077|0
1654495320000|2022-06-06 06:02:00|8082.3|8076.3|8082.1|8076.1|8082.3|8076.3|8082.1|8076.1|0
1654495340000|2022-06-06 06:02:20|8083|8077|8085.5|8079.5|8085.5|8079.5|8083|8077|2
1654495350000|2022-06-06 06:02:30|8084.6|8078.6|8085.6|8079.6|8085.6|8079.6|8084.6|8078.6|0
1654495370000|2022-06-06 06:02:50|8085.3|8079.3|8084.5|8078.5|8085.3|8079.3|8084.5|8078.5|0
1654495380000|2022-06-06 06:03:00|8084.3|8078.3|8083.5|8077.5|8084.3|8078.3|8083.5|8077.5|0
1654495390000|2022-06-06 06:03:10|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|0
1654495400000|2022-06-06 06:03:20|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1654495440000|2022-06-06 06:04:00|8085|8079|8089.8|8083.8|8089.8|8083.8|8085|8079|5
1654495450000|2022-06-06 06:04:10|8090|8084|8090.3|8084.3|8090.3|8084.3|8090|8084|0
1654495460000|2022-06-06 06:04:20|||||||||1
1654495480000|2022-06-06 06:04:40|8091|8085|8091|8085|8091|8085|8091|8085|0
1654495500000|2022-06-06 06:05:00|8091.3|8085.3|8091.5|8085.5|8091.5|8085.5|8091.3|8085.3|2
1654495510000|2022-06-06 06:05:10|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|0
1654495520000|2022-06-06 06:05:20|8092|8086|8090.8|8084.8|8092.1|8086.1|8090.1|8084.1|4
1654495530000|2022-06-06 06:05:30|8089.8|8083.8|8088.8|8082.8|8090.6|8084.6|8088.8|8082.8|3
1654495540000|2022-06-06 06:05:40|8088.5|8082.5|8088.3|8082.3|8088.5|8082.5|8088.3|8082.3|0
1654495560000|2022-06-06 06:06:00|8086.8|8080.8|8085.5|8079.5|8086.8|8080.8|8085.5|8079.5|0
1654495570000|2022-06-06 06:06:10|8084.8|8078.8|8084.8|8078.8|8084.8|8078.8|8084.8|8078.8|0
1654495580000|2022-06-06 06:06:20|8085|8079|8086.3|8080.3|8086.3|8080.3|8085|8079|1
1654495590000|2022-06-06 06:06:30|8086.8|8080.8|8087.5|8081.5|8087.5|8081.5|8086.8|8080.8|0
1654495620000|2022-06-06 06:07:00|8087.1|8081.1|8086.5|8080.5|8087.1|8081.1|8086|8080|0
1654495630000|2022-06-06 06:07:10|8086.6|8080.6|8087|8081|8087|8081|8086.6|8080.6|0
1654495640000|2022-06-06 06:07:20|8087.5|8081.5|8088|8082|8088|8082|8087.5|8081.5|1
1654495650000|2022-06-06 06:07:30|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|0
1654495660000|2022-06-06 06:07:40|8088|8082|8088|8082|8088|8082|8088|8082|0
1654495680000|2022-06-06 06:08:00|8087.8|8081.8|8089.5|8083.5|8089.5|8083.5|8087.8|8081.8|0
1654495690000|2022-06-06 06:08:10|8090.5|8084.5|8089.3|8083.3|8090.5|8084.5|8089.3|8083.3|2
1654495700000|2022-06-06 06:08:20|8088.6|8082.6|8088.1|8082.1|8089.3|8083.3|8088.1|8082.1|3
1654495710000|2022-06-06 06:08:30|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|0
1654495720000|2022-06-06 06:08:40|8089|8083|8088.3|8082.3|8089|8083|8088.3|8082.3|0
1654495740000|2022-06-06 06:09:00|8088.5|8082.5|8089.1|8083.1|8089.1|8083.1|8088.5|8082.5|0
1654495750000|2022-06-06 06:09:10|8089.8|8083.8|8090.3|8084.3|8090.3|8084.3|8089.8|8083.8|0
1654495760000|2022-06-06 06:09:20|8090.5|8084.5|8090.8|8084.8|8090.8|8084.8|8090.5|8084.5|0
1654495790000|2022-06-06 06:09:50|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|1
1654495800000|2022-06-06 06:10:00|8091.6|8085.6|8091.1|8085.1|8091.6|8085.6|8091.1|8085.1|0
1654495820000|2022-06-06 06:10:20|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654495830000|2022-06-06 06:10:30|8091|8085|8091|8085|8091|8085|8091|8085|0
1654495840000|2022-06-06 06:10:40|||||||||2
1654495860000|2022-06-06 06:11:00|8090.6|8084.6|8088.1|8082.1|8090.6|8084.6|8088|8082|2
1654495870000|2022-06-06 06:11:10|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|0
1654495910000|2022-06-06 06:11:50|8088.6|8082.6|8088.5|8082.5|8088.6|8082.6|8088.5|8082.5|0
1654495920000|2022-06-06 06:12:00|8088.6|8082.6|8089.1|8083.1|8089.1|8083.1|8088.6|8082.6|1
1654495930000|2022-06-06 06:12:10|8089|8083|8089|8083|8089|8083|8089|8083|0
1654495940000|2022-06-06 06:12:20|8088.6|8082.6|8089.1|8083.1|8089.1|8083.1|8088.6|8082.6|0
1654495950000|2022-06-06 06:12:30|8090|8084|8089.8|8083.8|8090|8084|8089.8|8083.8|1
1654495960000|2022-06-06 06:12:40|8090|8084|8090|8084|8090|8084|8089.8|8083.8|0
1654495970000|2022-06-06 06:12:50|8090.1|8084.1|8090.1|8084.1|8090.3|8084.3|8090.1|8084.1|0
1654495980000|2022-06-06 06:13:00|8090|8084|8089.6|8083.6|8090.3|8084.3|8089.6|8083.6|1
1654495990000|2022-06-06 06:13:10|8090.1|8084.1|8090.1|8084.1|8090.3|8084.3|8090.1|8084.1|0
1654496010000|2022-06-06 06:13:30|8090.5|8084.5|8090.6|8084.6|8090.6|8084.6|8090.5|8084.5|0
1654496040000|2022-06-06 06:14:00|8091|8085|8091.1|8085.1|8091.4|8085.4|8091|8085|0
1654496050000|2022-06-06 06:14:10|8091.5|8085.5|8092.3|8086.3|8092.3|8086.3|8091.5|8085.5|1
1654496080000|2022-06-06 06:14:40|8092.6|8086.6|8094.3|8088.3|8094.3|8088.3|8092.6|8086.6|1
1654496100000|2022-06-06 06:15:00|8094.1|8088.1|8094.9|8088.9|8094.9|8088.9|8094.1|8088.1|0
1654496130000|2022-06-06 06:15:30|8095.3|8089.3|8095.9|8089.9|8096.6|8090.6|8095.3|8089.3|0
1654496140000|2022-06-06 06:15:40|8096.1|8090.1|8096.1|8090.1|8098.1|8092.1|8096.1|8090.1|0
1654496150000|2022-06-06 06:15:50|8095.9|8089.9|8095.3|8089.3|8097.6|8091.6|8095.1|8089.1|1
1654496160000|2022-06-06 06:16:00|8095.4|8089.4|8095.8|8089.8|8096.3|8090.3|8095.4|8089.4|1
1654496180000|2022-06-06 06:16:20|8095.9|8089.9|8096.3|8090.3|8096.3|8090.3|8095.9|8089.9|0
1654496210000|2022-06-06 06:16:50|8096.9|8090.9|8096.6|8090.6|8096.9|8090.9|8096.6|8090.6|0
1654496220000|2022-06-06 06:17:00|8095.9|8089.9|8096.3|8090.3|8096.3|8090.3|8095.9|8089.9|0
1654496230000|2022-06-06 06:17:10|8096.6|8090.6|8097.3|8091.3|8097.3|8091.3|8096.6|8090.6|3
1654496250000|2022-06-06 06:17:30|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654496260000|2022-06-06 06:17:40|8097.9|8091.9|8097.8|8091.8|8097.9|8091.9|8097.8|8091.8|0
1654496270000|2022-06-06 06:17:50|8098.6|8092.6|8098.4|8092.4|8098.6|8092.6|8098.4|8092.4|1
1654496280000|2022-06-06 06:18:00|8098.6|8092.6|8099.1|8093.1|8099.4|8093.4|8098.4|8092.4|2
1654496290000|2022-06-06 06:18:10|8099.3|8093.3|8098.8|8092.8|8099.3|8093.3|8098.6|8092.6|3
1654496320000|2022-06-06 06:18:40|8097.9|8091.9|8099.4|8093.4|8099.4|8093.4|8097.9|8091.9|1
1654496340000|2022-06-06 06:19:00|8099.9|8093.9|8098.4|8092.4|8099.9|8093.9|8098.4|8092.4|2
1654496350000|2022-06-06 06:19:10|8098.9|8092.9|8098.8|8092.8|8098.9|8092.9|8098.8|8092.8|1
1654496360000|2022-06-06 06:19:20|8098.1|8092.1|8098.3|8092.3|8098.3|8092.3|8098.1|8092.1|0
1654496370000|2022-06-06 06:19:30|8098.4|8092.4|8098.6|8092.6|8098.6|8092.6|8098.4|8092.4|0
1654496380000|2022-06-06 06:19:40|8102.1|8096.1|8099.3|8093.3|8102.1|8096.1|8099.3|8093.3|5
1654496390000|2022-06-06 06:19:50|8098.9|8092.9|8099.1|8093.1|8099.1|8093.1|8098.9|8092.9|0
1654496410000|2022-06-06 06:20:10|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654496430000|2022-06-06 06:20:30|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|0
1654496450000|2022-06-06 06:20:50|8100.9|8094.9|8101.3|8095.3|8102.4|8096.4|8100.9|8094.9|3
1654496460000|2022-06-06 06:21:00|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1654496470000|2022-06-06 06:21:10|8101.8|8095.8|8101.3|8095.3|8102.3|8096.3|8101.3|8095.3|0
1654496520000|2022-06-06 06:22:00|8101.8|8095.8|8101.9|8095.9|8101.9|8095.9|8101.8|8095.8|0
1654496530000|2022-06-06 06:22:10|8101.6|8095.6|8100.6|8094.6|8101.6|8095.6|8100.6|8094.6|1
1654496550000|2022-06-06 06:22:30|8103.1|8097.1|8100.9|8094.9|8103.1|8097.1|8100.9|8094.9|0
1654496590000|2022-06-06 06:23:10|8100.3|8094.3|8099.4|8093.4|8100.3|8094.3|8099.4|8093.4|1
1654496600000|2022-06-06 06:23:20|8099.9|8093.9|8099.9|8093.9|8100.8|8094.8|8099.9|8093.9|0
1654496610000|2022-06-06 06:23:30|8099.6|8093.6|8099.4|8093.4|8099.6|8093.6|8099.4|8093.4|0
1654496640000|2022-06-06 06:24:00|8099.3|8093.3|8094.8|8088.8|8099.3|8093.3|8094.8|8088.8|1
1654496650000|2022-06-06 06:24:10|8096.6|8090.6|8095.8|8089.8|8096.6|8090.6|8095.8|8089.8|1
1654496660000|2022-06-06 06:24:20|8096.6|8090.6|8096.6|8090.6|8096.6|8090.6|8096.3|8090.3|0
1654496670000|2022-06-06 06:24:30|8096.3|8090.3|8096.6|8090.6|8096.6|8090.6|8096.3|8090.3|0
1654496690000|2022-06-06 06:24:50|8097.6|8091.6|8097.6|8091.6|8098.1|8092.1|8097.4|8091.4|2
1654496700000|2022-06-06 06:25:00|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|0
1654496710000|2022-06-06 06:25:10|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|0
1654496720000|2022-06-06 06:25:20|8097.3|8091.3|8096.1|8090.1|8097.3|8091.3|8096.1|8090.1|0
1654496730000|2022-06-06 06:25:30|8095.8|8089.8|8095.8|8089.8|8095.8|8089.8|8095.8|8089.8|0
1654496740000|2022-06-06 06:25:40|8095.6|8089.6|8095.6|8089.6|8095.6|8089.6|8095.3|8089.3|0
1654496750000|2022-06-06 06:25:50|8095.3|8089.3|8094.3|8088.3|8095.8|8089.8|8094.3|8088.3|0
1654496760000|2022-06-06 06:26:00|8094.1|8088.1|8094.9|8088.9|8094.9|8088.9|8094.1|8088.1|1
1654496780000|2022-06-06 06:26:20|8095.1|8089.1|8094.9|8088.9|8095.1|8089.1|8094.9|8088.9|0
1654496790000|2022-06-06 06:26:30|8096.6|8090.6|8095.6|8089.6|8096.6|8090.6|8095.6|8089.6|0
1654496800000|2022-06-06 06:26:40|8095.4|8089.4|8095.6|8089.6|8096.6|8090.6|8095.1|8089.1|1
1654496810000|2022-06-06 06:26:50|8095.7|8089.7|8096.4|8090.4|8096.7|8090.7|8095.7|8089.7|0
1654496820000|2022-06-06 06:27:00|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654496830000|2022-06-06 06:27:10|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|0
1654496840000|2022-06-06 06:27:20|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|0
1654496850000|2022-06-06 06:27:30|8096.4|8090.4|8094.7|8088.7|8096.4|8090.4|8094.7|8088.7|1
1654496860000|2022-06-06 06:27:40|8095.1|8089.1|8095.1|8089.1|8095.1|8089.1|8095.1|8089.1|0
1654496880000|2022-06-06 06:28:00|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|0
1654496910000|2022-06-06 06:28:30|8095.2|8089.2|8096.7|8090.7|8096.7|8090.7|8095.2|8089.2|1
1654496940000|2022-06-06 06:29:00|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654496950000|2022-06-06 06:29:10|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|1
1654496960000|2022-06-06 06:29:20|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|1
1654497000000|2022-06-06 06:30:00|8097.9|8091.9|8096.2|8090.2|8098.7|8092.7|8096.2|8090.2|0
1654497020000|2022-06-06 06:30:20|8095.1|8089.1|8095.1|8089.1|8095.1|8089.1|8094.6|8088.6|3
1654497050000|2022-06-06 06:30:50|8095.7|8089.7|8096.2|8090.2|8096.2|8090.2|8095.7|8089.7|0
1654497070000|2022-06-06 06:31:10|8096.4|8090.4|8097.2|8091.2|8097.2|8091.2|8096.4|8090.4|0
1654497080000|2022-06-06 06:31:20|8097.6|8091.6|8103.4|8097.4|8103.4|8097.4|8097.6|8091.6|2
1654497090000|2022-06-06 06:31:30|8104.4|8098.4|8104.4|8098.4|8104.7|8098.7|8104.4|8098.4|0
1654497100000|2022-06-06 06:31:40|8105.1|8099.1|8104.7|8098.7|8105.1|8099.1|8104.7|8098.7|0
1654497110000|2022-06-06 06:31:50|8103.2|8097.2|8103.7|8097.7|8103.7|8097.7|8103.2|8097.2|1
1654497120000|2022-06-06 06:32:00|8104.4|8098.4|8106.9|8100.9|8106.9|8100.9|8104.4|8098.4|1
1654497130000|2022-06-06 06:32:10|8107.1|8101.1|8107.1|8101.1|8107.1|8101.1|8107.1|8101.1|0
1654497150000|2022-06-06 06:32:30|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8107.7|8101.7|1
1654497160000|2022-06-06 06:32:40|8107.9|8101.9|8107.7|8101.7|8107.9|8101.9|8107.7|8101.7|0
1654497180000|2022-06-06 06:33:00|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654497190000|2022-06-06 06:33:10|8107.4|8101.4|8105.2|8099.2|8107.4|8101.4|8104.9|8098.9|0
1654497230000|2022-06-06 06:33:50|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|3
1654497240000|2022-06-06 06:34:00|8100.4|8094.4|8100.1|8094.1|8102.1|8096.1|8100.1|8094.1|3
1654497250000|2022-06-06 06:34:10|8099.4|8093.4|8096.7|8090.7|8099.4|8093.4|8096.7|8090.7|10
1654497260000|2022-06-06 06:34:20|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|4
1654497270000|2022-06-06 06:34:30|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|5
1654497280000|2022-06-06 06:34:40|8092.1|8086.1|8090.1|8084.1|8092.1|8086.1|8090.1|8084.1|10
1654497290000|2022-06-06 06:34:50|8088.9|8082.9|8086.6|8080.6|8088.9|8082.9|8086.6|8080.6|6
1654497300000|2022-06-06 06:35:00|8085.1|8079.1|8086.6|8080.6|8086.6|8080.6|8084.6|8078.6|4
1654497310000|2022-06-06 06:35:10|8086.9|8080.9|8087.6|8081.6|8087.6|8081.6|8086.9|8080.9|0
1654497330000|2022-06-06 06:35:30|8087.9|8081.9|8087.9|8081.9|8087.9|8081.9|8087.9|8081.9|0
1654497360000|2022-06-06 06:36:00|8088.4|8082.4|8089.6|8083.6|8089.6|8083.6|8088.4|8082.4|2
1654497390000|2022-06-06 06:36:30|8089.9|8083.9|8091.6|8085.6|8091.6|8085.6|8089.9|8083.9|0
1654497400000|2022-06-06 06:36:40|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|0
1654497410000|2022-06-06 06:36:50|8092.6|8086.6|8092.6|8086.6|8092.6|8086.6|8092.6|8086.6|0
1654497420000|2022-06-06 06:37:00|8094.1|8088.1|8093.2|8087.2|8094.1|8088.1|8093.2|8087.2|1
1654497430000|2022-06-06 06:37:10|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|1
1654497450000|2022-06-06 06:37:30|8092.2|8086.2|8091.7|8085.7|8092.2|8086.2|8091.7|8085.7|3
1654497460000|2022-06-06 06:37:40|8092.2|8086.2|8093.2|8087.2|8093.2|8087.2|8092.2|8086.2|0
1654497490000|2022-06-06 06:38:10|8093.6|8087.6|8093.2|8087.2|8094.2|8088.2|8093.2|8087.2|3
1654497540000|2022-06-06 06:39:00|8093.4|8087.4|8095.1|8089.1|8095.1|8089.1|8093.4|8087.4|1
1654497550000|2022-06-06 06:39:10|8094.7|8088.7|8094.7|8088.7|8095.2|8089.2|8094.7|8088.7|0
1654497560000|2022-06-06 06:39:20|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654497570000|2022-06-06 06:39:30|8095.7|8089.7|8095.9|8089.9|8095.9|8089.9|8095.7|8089.7|0
1654497600000|2022-06-06 06:40:00|8096.1|8090.1|8096.6|8090.6|8096.6|8090.6|8096.1|8090.1|0
1654497610000|2022-06-06 06:40:10|8096.1|8090.1|8092.9|8086.9|8096.2|8090.2|8092.4|8086.4|1
1654497620000|2022-06-06 06:40:20|8092.6|8086.6|8090.2|8084.2|8092.6|8086.6|8090.2|8084.2|1
1654497630000|2022-06-06 06:40:30|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|0
1654497640000|2022-06-06 06:40:40|8089.9|8083.9|8092.1|8086.1|8092.1|8086.1|8089.9|8083.9|1
1654497650000|2022-06-06 06:40:50|8091.9|8085.9|8090.7|8084.7|8091.9|8085.9|8090.7|8084.7|0
1654497660000|2022-06-06 06:41:00|8091|8085|8092.5|8086.5|8092.5|8086.5|8091|8085|0
1654497670000|2022-06-06 06:41:10|8092.2|8086.2|8092.5|8086.5|8092.5|8086.5|8092.2|8086.2|0
1654497680000|2022-06-06 06:41:20|8092.2|8086.2|8091.9|8085.9|8092.2|8086.2|8091.9|8085.9|0
1654497690000|2022-06-06 06:41:30|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|0
1654497710000|2022-06-06 06:41:50|8090.4|8084.4|8090.5|8084.5|8090.5|8084.5|8090.4|8084.4|1
1654497720000|2022-06-06 06:42:00|8091.2|8085.2|8090.9|8084.9|8091.7|8085.7|8090.9|8084.9|0
1654497730000|2022-06-06 06:42:10|8091.2|8085.2|8091.4|8085.4|8091.4|8085.4|8091.2|8085.2|0
1654497740000|2022-06-06 06:42:20|8091.7|8085.7|8091.7|8085.7|8091.7|8085.7|8091.7|8085.7|0
1654497750000|2022-06-06 06:42:30|8091.4|8085.4|8091.9|8085.9|8091.9|8085.9|8091.4|8085.4|0
1654497760000|2022-06-06 06:42:40|8092|8086|8092.9|8086.9|8092.9|8086.9|8092|8086|0
1654497770000|2022-06-06 06:42:50|8093.4|8087.4|8093.9|8087.9|8093.9|8087.9|8093.4|8087.4|1
1654497780000|2022-06-06 06:43:00|8093.5|8087.5|8093.9|8087.9|8093.9|8087.9|8093.5|8087.5|0
1654497790000|2022-06-06 06:43:10|8093.4|8087.4|8093.2|8087.2|8093.9|8087.9|8093.2|8087.2|0
1654497800000|2022-06-06 06:43:20|8093.9|8087.9|8094|8088|8094.9|8088.9|8093.9|8087.9|0
1654497830000|2022-06-06 06:43:50|8093.5|8087.5|8094.5|8088.5|8094.5|8088.5|8093|8087|1
1654497840000|2022-06-06 06:44:00|8093.5|8087.5|8094.5|8088.5|8094.5|8088.5|8093.5|8087.5|0
1654497890000|2022-06-06 06:44:50|8096|8090|8100|8094|8100|8094|8096|8090|2
1654497900000|2022-06-06 06:45:00|8099.7|8093.7|8100.2|8094.2|8100.2|8094.2|8099.7|8093.7|0
1654497920000|2022-06-06 06:45:20|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|0
1654497930000|2022-06-06 06:45:30|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1654497940000|2022-06-06 06:45:40|8098.4|8092.4|8099.7|8093.7|8099.7|8093.7|8098.4|8092.4|0
1654497950000|2022-06-06 06:45:50|8100|8094|8100.5|8094.5|8100.5|8094.5|8100|8094|0
1654497960000|2022-06-06 06:46:00|8100.7|8094.7|8102.4|8096.4|8102.4|8096.4|8100.7|8094.7|0
1654497970000|2022-06-06 06:46:10|8102|8096|8102|8096|8102|8096|8102|8096|0
1654497980000|2022-06-06 06:46:20|8102.4|8096.4|8101.4|8095.4|8102.7|8096.7|8101.4|8095.4|0
1654497990000|2022-06-06 06:46:30|8101|8095|8098.2|8092.2|8101|8095|8097.9|8091.9|2
1654498030000|2022-06-06 06:47:10|8097.5|8091.5|8093.4|8087.4|8097.5|8091.5|8093.4|8087.4|0
1654498040000|2022-06-06 06:47:20|8093.7|8087.7|8092.2|8086.2|8093.7|8087.7|8092.2|8086.2|0
1654498060000|2022-06-06 06:47:40|8091.5|8085.5|8091.2|8085.2|8091.5|8085.5|8091.2|8085.2|0
1654498070000|2022-06-06 06:47:50|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|0
1654498080000|2022-06-06 06:48:00|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|8090.2|8084.2|0
1654498090000|2022-06-06 06:48:10|8090.7|8084.7|8094.9|8088.9|8094.9|8088.9|8090.7|8084.7|2
1654498100000|2022-06-06 06:48:20|8094.2|8088.2|8091.4|8085.4|8094.2|8088.2|8091.4|8085.4|4
1654498110000|2022-06-06 06:48:30|8090.5|8084.5|8090.9|8084.9|8090.9|8084.9|8090.5|8084.5|0
1654498120000|2022-06-06 06:48:40|8091.4|8085.4|8092.9|8086.9|8092.9|8086.9|8091.4|8085.4|1
1654498140000|2022-06-06 06:49:00|8093.4|8087.4|8093.9|8087.9|8093.9|8087.9|8093.4|8087.4|0
1654498150000|2022-06-06 06:49:10|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654498180000|2022-06-06 06:49:40|8094.4|8088.4|8094.5|8088.5|8094.5|8088.5|8094.4|8088.4|0
1654498190000|2022-06-06 06:49:50|8094.7|8088.7|8097|8091|8097|8091|8094.7|8088.7|1
1654498200000|2022-06-06 06:50:00|8096.5|8090.5|8096.4|8090.4|8096.5|8090.5|8096.4|8090.4|0
1654498210000|2022-06-06 06:50:10|8096|8090|8095.7|8089.7|8096.4|8090.4|8095.7|8089.7|0
1654498220000|2022-06-06 06:50:20|8094.7|8088.7|8093.5|8087.5|8094.7|8088.7|8093.5|8087.5|2
1654498230000|2022-06-06 06:50:30|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|0
1654498260000|2022-06-06 06:51:00|8094.2|8088.2|8092.9|8086.9|8094.4|8088.4|8092.9|8086.9|0
1654498270000|2022-06-06 06:51:10|8092.4|8086.4|8092.2|8086.2|8092.4|8086.4|8092.2|8086.2|1
1654498300000|2022-06-06 06:51:40|8092.5|8086.5|8092.7|8086.7|8092.7|8086.7|8092.5|8086.5|0
1654498330000|2022-06-06 06:52:10|8092.9|8086.9|8093.4|8087.4|8093.4|8087.4|8092.9|8086.9|0
1654498350000|2022-06-06 06:52:30|8094.2|8088.2|8093.9|8087.9|8094.4|8088.4|8093.9|8087.9|0
1654498360000|2022-06-06 06:52:40|8094.2|8088.2|8094.4|8088.4|8095.4|8089.4|8094.2|8088.2|0
1654498370000|2022-06-06 06:52:50|8093.9|8087.9|8093.4|8087.4|8093.9|8087.9|8093.4|8087.4|0
1654498390000|2022-06-06 06:53:10|8093.7|8087.7|8094.2|8088.2|8094.2|8088.2|8093.7|8087.7|0
1654498430000|2022-06-06 06:53:50|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|0
1654498440000|2022-06-06 06:54:00|8093.2|8087.2|8090.5|8084.5|8093.2|8087.2|8090.5|8084.5|0
1654498450000|2022-06-06 06:54:10|8090.9|8084.9|8090.7|8084.7|8091.7|8085.7|8090|8084|2
1654498460000|2022-06-06 06:54:20|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|0
1654498480000|2022-06-06 06:54:40|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|0
1654498490000|2022-06-06 06:54:50|8091.2|8085.2|8090|8084|8091.2|8085.2|8090|8084|0
1654498520000|2022-06-06 06:55:20|8089.5|8083.5|8088.3|8082.3|8089.5|8083.5|8088.3|8082.3|0
1654498530000|2022-06-06 06:55:30|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|1
1654498540000|2022-06-06 06:55:40|8089.3|8083.3|8089|8083|8089.3|8083.3|8089|8083|0
1654498550000|2022-06-06 06:55:50|8088|8082|8088|8082|8088|8082|8088|8082|0
1654498560000|2022-06-06 06:56:00|8086.7|8080.7|8087.5|8081.5|8087.5|8081.5|8086.7|8080.7|8
1654498570000|2022-06-06 06:56:10|8087.3|8081.3|8087.8|8081.8|8087.8|8081.8|8087.3|8081.3|0
1654498590000|2022-06-06 06:56:30|8088.2|8082.2|8089.3|8083.3|8089.3|8083.3|8088.2|8082.2|0
1654498600000|2022-06-06 06:56:40|8089|8083|8089|8083|8089|8083|8089|8083|0
1654498630000|2022-06-06 06:57:10|8091.8|8085.8|8091.7|8085.7|8092.5|8086.5|8091.3|8085.3|1
1654498640000|2022-06-06 06:57:20|8091.3|8085.3|8091|8085|8091.3|8085.3|8091|8085|0
1654498650000|2022-06-06 06:57:30|8091.7|8085.7|8092|8086|8092|8086|8091.7|8085.7|0
1654498660000|2022-06-06 06:57:40|8091.8|8085.8|8093.7|8087.7|8093.8|8087.8|8091.8|8085.8|0
1654498670000|2022-06-06 06:57:50|8093.8|8087.8|8092.8|8086.8|8093.8|8087.8|8092.8|8086.8|0
1654498680000|2022-06-06 06:58:00|8093.2|8087.2|8092.7|8086.7|8093.2|8087.2|8092.3|8086.3|0
1654498690000|2022-06-06 06:58:10|8092.5|8086.5|8093.3|8087.3|8093.3|8087.3|8092.5|8086.5|0
1654498700000|2022-06-06 06:58:20|8092.7|8086.7|8092.7|8086.7|8093.2|8087.2|8092.7|8086.7|2
1654498710000|2022-06-06 06:58:30|8092.3|8086.3|8092.5|8086.5|8092.5|8086.5|8092.2|8086.2|0
1654498720000|2022-06-06 06:58:40|8092|8086|8089.2|8083.2|8092|8086|8088.8|8082.8|0
1654498730000|2022-06-06 06:58:50|8089.7|8083.7|8089.3|8083.3|8089.7|8083.7|8089.3|8083.3|0
1654498740000|2022-06-06 06:59:00|8089.2|8083.2|8088.3|8082.3|8089.2|8083.2|8088.3|8082.3|0
1654498750000|2022-06-06 06:59:10|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|0
1654498770000|2022-06-06 06:59:30|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|0
1654498790000|2022-06-06 06:59:50|8088.8|8082.8|8087.7|8081.7|8089.7|8083.7|8087.7|8081.7|0
1654498800000|2022-06-06 07:00:00|8087.8|8081.8|8088.2|8082.2|8088.2|8082.2|8087.8|8081.8|0
1654498810000|2022-06-06 07:00:10|8089.2|8083.2|8091.7|8085.7|8091.7|8085.7|8089.2|8083.2|1
1654498820000|2022-06-06 07:00:20|8092.2|8086.2|8092.2|8086.2|8092.3|8086.3|8091.7|8085.7|0
1654498830000|2022-06-06 07:00:30|8092.8|8086.8|8094|8088|8094|8088|8092.8|8086.8|0
1654498840000|2022-06-06 07:00:40|8094.3|8088.3|8094.5|8088.5|8094.5|8088.5|8094.3|8088.3|0
1654498850000|2022-06-06 07:00:50|8094.7|8088.7|8097.2|8091.2|8097.7|8091.7|8094.7|8088.7|2
1654498860000|2022-06-06 07:01:00|8095.2|8089.2|8095.8|8089.8|8095.8|8089.8|8095.2|8089.2|1
1654498870000|2022-06-06 07:01:10|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|0
1654498880000|2022-06-06 07:01:20|8096.7|8090.7|8096.7|8090.7|8097.2|8091.2|8096.7|8090.7|0
1654498890000|2022-06-06 07:01:30|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|2
1654498900000|2022-06-06 07:01:40|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654498910000|2022-06-06 07:01:50|8096.7|8090.7|8098.7|8092.7|8098.7|8092.7|8096.7|8090.7|2
1654498920000|2022-06-06 07:02:00|8098.8|8092.8|8096.2|8090.2|8099.2|8093.2|8096.2|8090.2|1
1654498930000|2022-06-06 07:02:10|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|0
1654498940000|2022-06-06 07:02:20|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654498960000|2022-06-06 07:02:40|8096.7|8090.7|8092.8|8086.8|8096.7|8090.7|8092.8|8086.8|2
1654498970000|2022-06-06 07:02:50|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|0
1654498980000|2022-06-06 07:03:00|8091.2|8085.2|8089.7|8083.7|8091.2|8085.2|8089.7|8083.7|1
1654498990000|2022-06-06 07:03:10|8089.5|8083.5|8089.2|8083.2|8089.5|8083.5|8089.2|8083.2|0
1654499000000|2022-06-06 07:03:20|8089.3|8083.3|8091.2|8085.2|8091.7|8085.7|8089.3|8083.3|1
1654499010000|2022-06-06 07:03:30|8090.5|8084.5|8084.7|8078.7|8090.5|8084.5|8084.7|8078.7|2
1654499020000|2022-06-06 07:03:40|8085.3|8079.3|8085.7|8079.7|8085.7|8079.7|8085.3|8079.3|0
1654499030000|2022-06-06 07:03:50|8085.2|8079.2|8085|8079|8086.7|8080.7|8085|8079|3
1654499040000|2022-06-06 07:04:00|8084.8|8078.8|8083.3|8077.3|8085.2|8078.8|8082.5|8075.2|0
1654499050000|2022-06-06 07:04:10|8083|8077|8090.8|8080.8|8090.8|8081.3|8083|8077|0
1654499070000|2022-06-06 07:04:30|8090.5|8080.5|8090.5|8080.5|8090.5|8080.5|8090.5|8080.5|0
1654499080000|2022-06-06 07:04:40|8091.3|8081.3|8091.8|8081.8|8091.8|8081.8|8091.3|8081.3|0
1654499090000|2022-06-06 07:04:50|8090.7|8084.7|8092.5|8082.5|8093|8084.7|8090.7|8082.5|1
1654499100000|2022-06-06 07:05:00|8090.3|8084.3|8091.5|8085.5|8095|8086.7|8090|8084|0
1654499110000|2022-06-06 07:05:10|8082.7|8076.7|8082.3|8076.3|8082.7|8076.7|8082.3|8076.3|4
1654499120000|2022-06-06 07:05:20|8082.2|8076.2|8080.7|8074.7|8082.2|8076.2|8080.7|8074.7|0
1654499130000|2022-06-06 07:05:30|8080.2|8074.2|8080.3|8074.3|8080.7|8074.7|8079.8|8073.8|2
1654499140000|2022-06-06 07:05:40|8080.7|8074.7|8080.7|8074.7|8083.2|8074.7|8080.7|8072.8|0
1654499160000|2022-06-06 07:06:00|8081.2|8075.2|8084|8078|8086.5|8078|8081.2|8075.2|1
1654499170000|2022-06-06 07:06:10|8083.5|8077.5|8081.8|8075.8|8083.5|8077.5|8081.8|8075.8|0
1654499190000|2022-06-06 07:06:30|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|0
1654499210000|2022-06-06 07:06:50|8081.2|8075.2|8081.3|8075.3|8081.3|8075.3|8081.2|8075.2|2
1654499220000|2022-06-06 07:07:00|8081.7|8075.7|8080.8|8074.8|8081.7|8075.7|8080.8|8074.8|0
1654499230000|2022-06-06 07:07:10|8080.5|8074.5|8079|8073|8080.5|8074.5|8079|8073|0
1654499240000|2022-06-06 07:07:20|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|2
1654499250000|2022-06-06 07:07:30|8080.3|8074.3|8080.5|8074.5|8080.5|8074.5|8080.3|8074.3|0
1654499260000|2022-06-06 07:07:40|8080.7|8074.7|8081|8075|8081.3|8075.3|8080.7|8074.7|0
1654499270000|2022-06-06 07:07:50|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|2
1654499280000|2022-06-06 07:08:00|8083.5|8077.5|8083|8077|8083.5|8077.5|8083|8077|0
1654499300000|2022-06-06 07:08:20|8084|8078|8082.8|8076.8|8084|8078|8082.8|8076.8|0
1654499310000|2022-06-06 07:08:30|8082.5|8076.5|8081|8075|8082.5|8076.5|8081|8075|0
1654499340000|2022-06-06 07:09:00|8078.3|8072.3|8077|8071|8078.3|8072.3|8076.7|8070.7|2
1654499380000|2022-06-06 07:09:40|8080|8074|8078.5|8072.5|8080.3|8074.3|8078.3|8072.3|2
1654499390000|2022-06-06 07:09:50|8078|8072|8078|8072|8078|8072|8078|8072|0
1654499420000|2022-06-06 07:10:20|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654499450000|2022-06-06 07:10:50|8079.1|8073.1|8076.5|8070.5|8079.1|8073.1|8076.5|8070.5|0
1654499500000|2022-06-06 07:11:40|8077|8071|8077.5|8071.5|8077.5|8071.5|8077|8071|0
1654499510000|2022-06-06 07:11:50|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|0
1654499530000|2022-06-06 07:12:10|8076|8070|8076.8|8070.8|8079|8073|8076|8070|4
1654499540000|2022-06-06 07:12:20|8076.6|8070.6|8076|8070|8076.6|8070.6|8076|8070|0
1654499550000|2022-06-06 07:12:30|8077.5|8071.5|8077.3|8071.3|8077.5|8071.5|8077.3|8071.3|1
1654499560000|2022-06-06 07:12:40|8077|8071|8077|8071|8077.5|8071.5|8077|8071|0
1654499570000|2022-06-06 07:12:50|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|0
1654499580000|2022-06-06 07:13:00|8077|8071|8077|8071|8077|8071|8077|8071|0
1654499590000|2022-06-06 07:13:10|8077.5|8071.5|8079|8073|8079|8073|8077.5|8071.5|0
1654499600000|2022-06-06 07:13:20|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|8078.8|8072.8|0
1654499620000|2022-06-06 07:13:40|8078.1|8072.1|8077.5|8071.5|8078.1|8072.1|8077.5|8071.5|0
1654499670000|2022-06-06 07:14:30|8079|8073|8079|8073|8079|8073|8079|8073|0
1654499680000|2022-06-06 07:14:40|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1654499690000|2022-06-06 07:14:50|8078.3|8072.3|8077.5|8071.5|8078.3|8072.3|8077.5|8071.5|0
1654499740000|2022-06-06 07:15:40|8078.3|8072.3|8079.1|8073.1|8079.1|8073.1|8078.3|8072.3|0
1654499750000|2022-06-06 07:15:50|8080|8074|8080|8074|8080|8074|8080|8074|1
1654499770000|2022-06-06 07:16:10|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654499790000|2022-06-06 07:16:30|8080.5|8074.5|8081.5|8075.5|8081.5|8075.5|8080.5|8074.5|0
1654499800000|2022-06-06 07:16:40|8081.8|8075.8|8082|8076|8082|8076|8081.8|8075.8|0
1654499850000|2022-06-06 07:17:30|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|0
1654499860000|2022-06-06 07:17:40|8082|8076|8082|8076|8082.3|8076.3|8082|8076|2
1654499870000|2022-06-06 07:17:50|8081.8|8075.8|8078.1|8072.1|8081.8|8075.8|8078.1|8072.1|1
1654499880000|2022-06-06 07:18:00|8078.5|8072.5|8079|8073|8079.5|8073.5|8078.5|8072.5|0
1654499890000|2022-06-06 07:18:10|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1654499910000|2022-06-06 07:18:30|8079|8073|8079|8073|8079|8073|8079|8073|0
1654499920000|2022-06-06 07:18:40|8078.5|8072.5|8079|8073|8079|8073|8078.5|8072.5|0
1654499940000|2022-06-06 07:19:00|8078.5|8072.5|8078.1|8072.1|8078.5|8072.5|8078.1|8072.1|0
1654499950000|2022-06-06 07:19:10|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1654499970000|2022-06-06 07:19:30|8079|8073|8078.1|8072.1|8079|8073|8078.1|8072.1|0
1654499980000|2022-06-06 07:19:40|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1654500000000|2022-06-06 07:20:00|8078.3|8072.3|8080.5|8074.5|8080.5|8074.5|8078|8072|2
1654500030000|2022-06-06 07:20:30|8079|8073|8078|8072|8079|8073|8078|8072|0
1654500060000|2022-06-06 07:21:00|8080.5|8074.5|8080|8074|8080.6|8074.6|8079|8073|4
1654500070000|2022-06-06 07:21:10|8079.5|8073.5|8080|8074|8080.5|8074.5|8079.5|8073.5|0
1654500080000|2022-06-06 07:21:20|8081|8075|8081.5|8075.5|8082|8076|8081|8075|1
1654500090000|2022-06-06 07:21:30|8082|8076|8081.5|8075.5|8082|8076|8081.5|8075.5|0
1654500110000|2022-06-06 07:21:50|8081.6|8075.6|8081.5|8075.5|8081.6|8075.6|8081.5|8075.5|0
1654500120000|2022-06-06 07:22:00|8082|8076|8082|8076|8082|8076|8082|8076|0
1654500170000|2022-06-06 07:22:50|8085.1|8079.1|8086|8080|8086|8080|8085|8079|1
1654500180000|2022-06-06 07:23:00|8086.5|8080.5|8086.5|8080.5|8087|8081|8086.5|8080.5|0
1654500210000|2022-06-06 07:23:30|8086.4|8080.4|8086.4|8080.4|8086.4|8080.4|8086.4|8080.4|0
1654500220000|2022-06-06 07:23:40|8085.9|8079.9|8085.9|8079.9|8085.9|8079.9|8085.9|8079.9|0
1654500240000|2022-06-06 07:24:00|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1654500260000|2022-06-06 07:24:20|8085.3|8079.3|8084.9|8078.9|8085.3|8079.3|8084.9|8078.9|0
1654500290000|2022-06-06 07:24:50|||||||||1
1654500300000|2022-06-06 07:25:00|8084.8|8078.8|8084.4|8078.4|8084.9|8078.9|8084.4|8078.4|1
1654500310000|2022-06-06 07:25:10|8082.9|8076.9|8087.4|8081.4|8087.4|8081.4|8082.9|8076.9|4
1654500320000|2022-06-06 07:25:20|8086.4|8080.4|8087.4|8081.4|8087.4|8081.4|8085.9|8079.9|4
1654500330000|2022-06-06 07:25:30|8087.3|8081.3|8086.9|8080.9|8087.3|8081.3|8086.9|8080.9|0
1654500370000|2022-06-06 07:26:10|8086.6|8080.6|8086.4|8080.4|8086.6|8080.6|8086.4|8080.4|0
1654500380000|2022-06-06 07:26:20|8084.6|8078.6|8085.4|8079.4|8085.4|8079.4|8084.6|8078.6|0
1654500390000|2022-06-06 07:26:30|8085.1|8079.1|8084.9|8078.9|8085.1|8079.1|8084.9|8078.9|0
1654500410000|2022-06-06 07:26:50|8086.9|8080.9|8087.4|8081.4|8087.4|8081.4|8086.9|8080.9|0
1654500420000|2022-06-06 07:27:00|8089.4|8083.4|8084.9|8078.9|8090.4|8083.4|8084.9|8078.9|1
1654500480000|2022-06-06 07:28:00|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654500520000|2022-06-06 07:28:40|||||||||1
1654500600000|2022-06-06 07:30:00|8084.3|8078.3|8083.1|8077.1|8084.3|8078.3|8083.1|8077.1|0
1654500620000|2022-06-06 07:30:20|8086.3|8080.3|8085.9|8079.9|8086.3|8080.3|8085.9|8079.9|1
1654500630000|2022-06-06 07:30:30|8086.9|8080.9|8086.9|8080.9|8086.9|8080.9|8086.9|8080.9|0
1654500640000|2022-06-06 07:30:40|8086.8|8080.8|8086.8|8080.8|8086.8|8080.8|8086.8|8080.8|0
1654500670000|2022-06-06 07:31:10|8086.6|8080.6|8087.3|8081.3|8087.3|8081.3|8086.6|8080.6|0
1654500690000|2022-06-06 07:31:30|8086.9|8080.9|8086.9|8080.9|8086.9|8080.9|8086.9|8080.9|0
1654500720000|2022-06-06 07:32:00|8087.1|8081.1|8086.4|8080.4|8087.1|8081.1|8086.4|8080.4|0
1654500750000|2022-06-06 07:32:30|8087.4|8081.4|8089.8|8083.8|8089.8|8083.8|8087.4|8081.4|1
1654500770000|2022-06-06 07:32:50|8087.9|8081.9|8087.6|8081.6|8087.9|8081.9|8087.6|8081.6|0
1654500780000|2022-06-06 07:33:00|8087.3|8081.3|8084.9|8078.9|8087.3|8081.3|8084.9|8078.9|0
1654500870000|2022-06-06 07:34:30|8084.4|8078.4|8085.4|8079.4|8085.4|8079.4|8084.4|8078.4|1
1654500920000|2022-06-06 07:35:20|8085.8|8079.8|8089.4|8083.4|8089.8|8083.8|8085.8|8079.8|1
1654500930000|2022-06-06 07:35:30|8089.3|8083.3|8088.9|8082.9|8089.3|8083.3|8088.9|8082.9|0
1654500940000|2022-06-06 07:35:40|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|0
1654500960000|2022-06-06 07:36:00|8089.6|8083.6|8089.9|8083.9|8089.9|8083.9|8089.6|8083.6|0
1654500970000|2022-06-06 07:36:10|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|1
1654500980000|2022-06-06 07:36:20|8092.6|8086.6|8092.1|8086.1|8092.9|8086.9|8092.1|8086.1|0
1654501020000|2022-06-06 07:37:00|8092.4|8086.4|8092.6|8086.6|8092.6|8086.6|8092.1|8086.1|0
1654501030000|2022-06-06 07:37:10|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|0
1654501040000|2022-06-06 07:37:20|8092.4|8086.4|8093.4|8087.4|8093.4|8087.4|8092.4|8086.4|0
1654501060000|2022-06-06 07:37:40|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|0
1654501080000|2022-06-06 07:38:00|8093.4|8087.4|8093.9|8087.9|8093.9|8087.9|8093.4|8087.4|0
1654501130000|2022-06-06 07:38:50|8094.6|8088.6|8095.4|8089.4|8095.4|8089.4|8094.6|8088.6|3
1654501140000|2022-06-06 07:39:00|8096.6|8090.6|8096.4|8090.4|8096.9|8090.9|8096.4|8090.4|1
1654501200000|2022-06-06 07:40:00|8097.6|8091.6|8098.9|8092.9|8098.9|8092.9|8097.6|8091.6|2
1654501210000|2022-06-06 07:40:10|8098.4|8092.4|8097.4|8091.4|8098.4|8092.4|8097.4|8091.4|1
1654501220000|2022-06-06 07:40:20|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|1
1654501230000|2022-06-06 07:40:30|8096.2|8090.2|8094.4|8088.4|8096.2|8090.2|8094.4|8088.4|0
1654501250000|2022-06-06 07:40:50|8093.7|8087.7|8092.9|8086.9|8093.7|8087.7|8092.9|8086.9|1
1654501260000|2022-06-06 07:41:00|8096.9|8090.9|8097.4|8091.4|8097.4|8091.4|8096.1|8090.1|2
1654501280000|2022-06-06 07:41:20|8096.9|8090.9|8096.4|8090.4|8096.9|8090.9|8096.4|8090.4|0
1654501290000|2022-06-06 07:41:30|8098.4|8092.4|8100.1|8094.1|8100.1|8094.1|8098.4|8092.4|4
1654501300000|2022-06-06 07:41:40|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.2|8094.2|1
1654501320000|2022-06-06 07:42:00|8100.2|8094.2|8100.4|8094.4|8100.4|8094.4|8100.2|8094.2|0
1654501370000|2022-06-06 07:42:50|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654501380000|2022-06-06 07:43:00|8100.4|8094.4|8103.9|8097.9|8103.9|8097.9|8100.4|8094.4|2
1654501390000|2022-06-06 07:43:10|8102.2|8096.2|8102.7|8096.7|8102.7|8096.7|8102.2|8096.2|0
1654501400000|2022-06-06 07:43:20|8103.2|8097.2|8102.4|8096.4|8103.2|8097.2|8102.4|8096.4|1
1654501410000|2022-06-06 07:43:30|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|0
1654501420000|2022-06-06 07:43:40|8101.7|8095.7|8102.2|8096.2|8102.2|8096.2|8101.7|8095.7|0
1654501440000|2022-06-06 07:44:00|8101.7|8095.7|8101.1|8095.1|8101.7|8095.7|8100.4|8094.4|0
1654501460000|2022-06-06 07:44:20|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654501470000|2022-06-06 07:44:30|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|0
1654501500000|2022-06-06 07:45:00|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654501510000|2022-06-06 07:45:10|8100.2|8094.2|8099.6|8093.6|8100.2|8094.2|8099.6|8093.6|1
1654501530000|2022-06-06 07:45:30|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654501550000|2022-06-06 07:45:50|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|0
1654501560000|2022-06-06 07:46:00|8100.9|8094.9|8100.2|8094.2|8100.9|8094.9|8100.2|8094.2|6
1654501580000|2022-06-06 07:46:20|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654501600000|2022-06-06 07:46:40|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654501650000|2022-06-06 07:47:30|8098.9|8092.9|8100.4|8094.4|8100.4|8094.4|8098.4|8092.4|15
1654501660000|2022-06-06 07:47:40|8100.2|8094.2|8100.2|8094.2|8100.4|8094.4|8099.4|8093.4|0
1654501670000|2022-06-06 07:47:50|8100.4|8094.4|8100.2|8094.2|8100.6|8094.6|8099.7|8093.7|1
1654501680000|2022-06-06 07:48:00|8100.4|8094.4|8099.7|8093.7|8100.6|8094.6|8099.7|8093.7|1
1654501690000|2022-06-06 07:48:10|8099.2|8093.2|8099.2|8093.2|8099.7|8093.7|8099.2|8093.2|0
1654501700000|2022-06-06 07:48:20|8098.9|8092.9|8099.7|8093.7|8099.7|8093.7|8098.9|8092.9|2
1654501720000|2022-06-06 07:48:40|8100.4|8094.4|8100.2|8094.2|8100.4|8094.4|8100.1|8094.1|0
1654501730000|2022-06-06 07:48:50|8100.1|8094.1|8100.2|8094.2|8100.2|8094.2|8100.1|8094.1|0
1654501740000|2022-06-06 07:49:00|8100.1|8094.1|8100.2|8094.2|8100.2|8094.2|8099.9|8093.9|0
1654501780000|2022-06-06 07:49:40|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654501800000|2022-06-06 07:50:00|8099.6|8093.6|8099.4|8093.4|8099.6|8093.6|8099.4|8093.4|0
1654501810000|2022-06-06 07:50:10|8098.9|8092.9|8100.1|8094.1|8100.1|8094.1|8098.9|8092.9|1
1654501830000|2022-06-06 07:50:30|8100.2|8094.2|8100.1|8094.1|8100.6|8094.6|8099.6|8093.6|1
1654501840000|2022-06-06 07:50:40|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654501850000|2022-06-06 07:50:50|8099.4|8093.4|8099.1|8093.1|8099.4|8093.4|8099.1|8093.1|0
1654501860000|2022-06-06 07:51:00|8098.1|8092.1|8099.1|8093.1|8099.4|8093.4|8098.1|8092.1|3
1654501870000|2022-06-06 07:51:10|8099.2|8093.2|8099.6|8093.6|8099.7|8093.7|8099.2|8093.2|0
1654501880000|2022-06-06 07:51:20|8099.4|8093.4|8099.6|8093.6|8099.6|8093.6|8099.1|8093.1|0
1654501890000|2022-06-06 07:51:30|8099.9|8093.9|8100.1|8094.1|8100.1|8094.1|8099.6|8093.6|0
1654501900000|2022-06-06 07:51:40|8099.6|8093.6|8099.9|8093.9|8100.1|8094.1|8099.6|8093.6|0
1654501910000|2022-06-06 07:51:50|8100.1|8094.1|8099.9|8093.9|8100.2|8094.2|8099.9|8093.9|0
1654501920000|2022-06-06 07:52:00|8099.7|8093.7|8101.4|8095.4|8101.4|8095.4|8099.7|8093.7|1
1654501930000|2022-06-06 07:52:10|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|8101|8095|5
1654501940000|2022-06-06 07:52:20|8101.5|8095.5|8101.5|8095.5|8101.7|8095.7|8101.5|8095.5|1
1654501960000|2022-06-06 07:52:40|8101.2|8095.2|8101.4|8095.4|8101.4|8095.4|8101.2|8095.2|1
1654501980000|2022-06-06 07:53:00|8101.2|8095.2|8101|8095|8101.2|8095.2|8100.9|8094.9|0
1654501990000|2022-06-06 07:53:10|8101.2|8095.2|8102|8096|8102.4|8096.4|8101.2|8095.2|2
1654502040000|2022-06-06 07:54:00|8103.4|8097.4|8102|8096|8103.4|8097.4|8102|8096|4
1654502050000|2022-06-06 07:54:10|8102.2|8096.2|8102|8096|8102.2|8096.2|8102|8096|0
1654502070000|2022-06-06 07:54:30|8101.9|8095.9|8102|8096|8102|8096|8101.9|8095.9|1
1654502100000|2022-06-06 07:55:00|8101.7|8095.7|8100.2|8094.2|8101.7|8095.7|8099.9|8093.9|0
1654502110000|2022-06-06 07:55:10|8099.9|8093.9|8099.2|8093.2|8099.9|8093.9|8098.9|8092.9|0
1654502130000|2022-06-06 07:55:30|8099|8093|8099|8093|8099|8093|8099|8093|0
1654502150000|2022-06-06 07:55:50|8098.9|8092.9|8100|8094|8100|8094|8098.9|8092.9|1
1654502160000|2022-06-06 07:56:00|8099.4|8093.4|8100.4|8094.4|8100.4|8094.4|8099.4|8093.4|0
1654502170000|2022-06-06 07:56:10|8100|8094|8100|8094|8100|8094|8099.4|8093.4|0
1654502180000|2022-06-06 07:56:20|8099.4|8093.4|8099.4|8093.4|8100|8094|8099.4|8093.4|0
1654502190000|2022-06-06 07:56:30|8100|8094|8100|8094|8100|8094|8100|8094|0
1654502200000|2022-06-06 07:56:40|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654502210000|2022-06-06 07:56:50|8100.5|8094.5|8100.9|8094.9|8100.9|8094.9|8100.5|8094.5|0
1654502220000|2022-06-06 07:57:00|8101.9|8095.9|8101|8095|8102.4|8096.4|8101|8095|0
1654502230000|2022-06-06 07:57:10|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|8101|8095|1
1654502240000|2022-06-06 07:57:20|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|0
1654502250000|2022-06-06 07:57:30|8101.9|8095.9|8101.7|8095.7|8101.9|8095.9|8101.7|8095.7|0
1654502260000|2022-06-06 07:57:40|8101.5|8095.5|8101.7|8095.7|8101.7|8095.7|8101.5|8095.5|0
1654502280000|2022-06-06 07:58:00|8101.5|8095.5|8101.4|8095.4|8101.5|8095.5|8101.4|8095.4|0
1654502290000|2022-06-06 07:58:10|8101.7|8095.7|8101.7|8095.7|8102.2|8096.2|8101.7|8095.7|0
1654502300000|2022-06-06 07:58:20|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|0
1654502310000|2022-06-06 07:58:30|8100.9|8094.9|8099.2|8093.2|8100.9|8094.9|8098.7|8092.7|3
1654502320000|2022-06-06 07:58:40|8100|8094|8099.2|8093.2|8100|8094|8099.2|8093.2|0
1654502330000|2022-06-06 07:58:50|8098.9|8092.9|8099|8093|8099|8093|8098.5|8092.5|0
1654502400000|2022-06-06 08:00:00|8099.5|8093.5|8101|8095|8101|8095|8099.5|8093.5|3
1654502410000|2022-06-06 08:00:10|8101.2|8095.2|8101|8095|8101.2|8095.2|8101|8095|0
1654502460000|2022-06-06 08:01:00|8101.2|8095.2|8099.4|8093.4|8101.7|8095.7|8099.4|8093.4|3
1654502470000|2022-06-06 08:01:10|8099.2|8093.2|8099|8093|8099.2|8093.2|8099|8093|0
1654502480000|2022-06-06 08:01:20|8099.2|8093.2|8099|8093|8099.2|8093.2|8099|8093|0
1654502490000|2022-06-06 08:01:30|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|0
1654502500000|2022-06-06 08:01:40|8099|8093|8099|8093|8099|8093|8099|8093|0
1654502520000|2022-06-06 08:02:00|8100.2|8094.2|8099.9|8093.9|8100.2|8094.2|8099.9|8093.9|0
1654502530000|2022-06-06 08:02:10|8104.9|8098.9|8103.5|8097.5|8104.9|8098.9|8103.5|8097.5|7
1654502540000|2022-06-06 08:02:20|8103|8097|8104|8098|8104.4|8098.4|8103|8097|0
1654502550000|2022-06-06 08:02:30|8103.5|8097.5|8103|8097|8103.5|8097.5|8103|8097|1
1654502560000|2022-06-06 08:02:40|8102.9|8096.9|8102.7|8096.7|8102.9|8096.9|8102.7|8096.7|0
1654502570000|2022-06-06 08:02:50|8102|8096|8102.5|8096.5|8102.7|8096.7|8102|8096|0
1654502580000|2022-06-06 08:03:00|8101.9|8095.9|8105.5|8099.5|8106.5|8100.5|8101.9|8095.9|13
1654502590000|2022-06-06 08:03:10|8105.9|8099.9|8106|8100|8106.2|8100.2|8105.9|8099.9|5
1654502620000|2022-06-06 08:03:40|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|0
1654502630000|2022-06-06 08:03:50|8105.7|8099.7|8105|8099|8105.7|8099.7|8105|8099|0
1654502640000|2022-06-06 08:04:00|8105.7|8099.7|8105.4|8099.4|8105.9|8099.9|8104.7|8098.7|0
1654502670000|2022-06-06 08:04:30|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|8104.7|8098.7|1
1654502680000|2022-06-06 08:04:40|8104.7|8098.7|8106|8100|8106|8100|8104.7|8098.7|2
1654502750000|2022-06-06 08:05:50|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.2|8100.2|0
1654502770000|2022-06-06 08:06:10|8107|8101|8106.2|8100.2|8107|8101|8105.8|8099.8|0
1654502790000|2022-06-06 08:06:30|8105.8|8099.8|8105.2|8099.2|8105.8|8099.8|8105.2|8099.2|0
1654502810000|2022-06-06 08:06:50|8105.3|8099.3|8106.3|8100.3|8106.3|8100.3|8105.3|8099.3|1
1654502820000|2022-06-06 08:07:00|8106.8|8100.8|8106.3|8100.3|8106.8|8100.8|8106.3|8100.3|0
1654502830000|2022-06-06 08:07:10|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|0
1654502880000|2022-06-06 08:08:00|8106.8|8100.8|8107.7|8101.7|8108|8102|8106.8|8100.8|6
1654502890000|2022-06-06 08:08:10|8107.3|8101.3|8107.2|8101.2|8107.7|8101.7|8107.2|8101.2|0
1654502900000|2022-06-06 08:08:20|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|0
1654502920000|2022-06-06 08:08:40|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|0
1654502930000|2022-06-06 08:08:50|8107.7|8101.7|8108.3|8102.3|8108.3|8102.3|8107.7|8101.7|5
1654502940000|2022-06-06 08:09:00|8108.8|8102.8|8108.3|8102.3|8108.8|8102.8|8108.3|8102.3|0
1654502970000|2022-06-06 08:09:30|8108.5|8102.5|8108.8|8102.8|8108.8|8102.8|8108.5|8102.5|0
1654502980000|2022-06-06 08:09:40|||||||||2
1654502990000|2022-06-06 08:09:50|||||||||1
1654503000000|2022-06-06 08:10:00|8108.3|8102.3|8108.7|8102.7|8108.8|8102.8|8108.2|8102.2|6
1654503010000|2022-06-06 08:10:10|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|5
1654503020000|2022-06-06 08:10:20|8114.2|8108.2|8116|8110|8116.3|8110.3|8114.2|8108.2|6
1654503030000|2022-06-06 08:10:30|8116.3|8110.3|8115.7|8109.7|8116.3|8110.3|8114|8108|4
1654503040000|2022-06-06 08:10:40|8115.8|8109.8|8117|8111|8117|8111|8115.8|8109.8|0
1654503050000|2022-06-06 08:10:50|8116.5|8110.5|8117|8111|8117|8111|8116.5|8110.5|0
1654503100000|2022-06-06 08:11:40|8116.5|8110.5|8117|8111|8117|8111|8116.5|8110.5|0
1654503110000|2022-06-06 08:11:50|8117.8|8111.8|8118.5|8112.5|8118.5|8112.5|8117.8|8111.8|0
1654503120000|2022-06-06 08:12:00|8118.7|8112.7|8120|8114|8120|8114|8118.7|8112.7|3
1654503130000|2022-06-06 08:12:10|8120.3|8114.3|8121.5|8115.5|8121.5|8115.5|8120.3|8114.3|5
1654503150000|2022-06-06 08:12:30|||||||||1
1654503180000|2022-06-06 08:13:00|8121.8|8115.8|8122.8|8116.8|8123.8|8117.8|8121.8|8115.8|12
1654503190000|2022-06-06 08:13:10|8126.3|8120.3|8128.8|8122.8|8128.8|8122.8|8126.3|8120.3|17
1654503200000|2022-06-06 08:13:20|8128.7|8122.7|8125.7|8119.7|8128.7|8122.7|8125.7|8119.7|3
1654503210000|2022-06-06 08:13:30|8125.5|8119.5|8125.2|8119.2|8125.5|8119.5|8125.2|8119.2|1
1654503240000|2022-06-06 08:14:00|8124.7|8118.7|8125.2|8119.2|8125.2|8119.2|8124.5|8118.5|2
1654503250000|2022-06-06 08:14:10|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|0
1654503260000|2022-06-06 08:14:20|8125.2|8119.2|8123.3|8117.3|8125.2|8119.2|8123.2|8117.2|0
1654503270000|2022-06-06 08:14:30|8122.8|8116.8|8123.2|8117.2|8123.2|8117.2|8122.8|8116.8|0
1654503280000|2022-06-06 08:14:40|8123.3|8117.3|8123.3|8117.3|8123.3|8117.3|8123.3|8117.3|0
1654503290000|2022-06-06 08:14:50|8123.5|8117.5|8123.8|8117.8|8123.8|8117.8|8123.5|8117.5|1
1654503300000|2022-06-06 08:15:00|8123.5|8117.5|8125.3|8119.3|8125.3|8119.3|8123.5|8117.5|3
1654503310000|2022-06-06 08:15:10|8125|8119|8127|8121|8127|8121|8125|8119|1
1654503320000|2022-06-06 08:15:20|8127.3|8121.3|8125.3|8119.3|8127.3|8121.3|8125|8119|0
1654503330000|2022-06-06 08:15:30|8125.5|8119.5|8125.2|8119.2|8125.5|8119.5|8125.2|8119.2|0
1654503340000|2022-06-06 08:15:40|8124.7|8118.7|8124.7|8118.7|8124.7|8118.7|8124.7|8118.7|0
1654503350000|2022-06-06 08:15:50|8124.5|8118.5|8124.5|8118.5|8124.5|8118.5|8124.5|8118.5|0
1654503360000|2022-06-06 08:16:00|8124.7|8118.7|8124.7|8118.7|8124.7|8118.7|8124.5|8118.5|0
1654503370000|2022-06-06 08:16:10|8124.5|8118.5|8124.2|8118.2|8124.5|8118.5|8123.3|8117.3|0
1654503380000|2022-06-06 08:16:20|8124.7|8118.7|8124.5|8118.5|8124.7|8118.7|8124.5|8118.5|0
1654503470000|2022-06-06 08:17:50|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|0
1654503480000|2022-06-06 08:18:00|8122.2|8116.2|8122.8|8116.8|8122.8|8116.8|8121.7|8115.7|8
1654503490000|2022-06-06 08:18:10|8122|8116|8121.7|8115.7|8122.3|8116.3|8121.7|8115.7|1
1654503510000|2022-06-06 08:18:30|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|0
1654503520000|2022-06-06 08:18:40|8122.2|8116.2|8121.8|8115.8|8122.7|8116.7|8121.8|8115.8|3
1654503540000|2022-06-06 08:19:00|8122.2|8116.2|8121.8|8115.8|8122.2|8116.2|8121.8|8115.8|0
1654503560000|2022-06-06 08:19:20|8122.2|8116.2|8122.2|8116.2|8122.3|8116.3|8122.2|8116.2|0
1654503570000|2022-06-06 08:19:30|8121.7|8115.7|8121.2|8115.2|8121.7|8115.7|8121.2|8115.2|0
1654503580000|2022-06-06 08:19:40|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|0
1654503590000|2022-06-06 08:19:50|8120.5|8114.5|8121|8115|8121|8115|8120.5|8114.5|3
1654503600000|2022-06-06 08:20:00|8120.3|8114.3|8118.8|8112.8|8120.3|8114.3|8118.8|8112.8|1
1654503630000|2022-06-06 08:20:30|8118.3|8112.3|8116.5|8110.5|8118.3|8112.3|8116.5|8110.5|4
1654503660000|2022-06-06 08:21:00|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|1
1654503670000|2022-06-06 08:21:10|8118.8|8112.8|8117.1|8111.1|8118.8|8112.8|8117.1|8111.1|0
1654503680000|2022-06-06 08:21:20|8115|8109|8114.3|8108.3|8115|8109|8114.3|8108.3|4
1654503690000|2022-06-06 08:21:30|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|0
1654503710000|2022-06-06 08:21:50|8114.3|8108.3|8114.3|8108.3|8114.3|8108.3|8114.3|8108.3|1
1654503720000|2022-06-06 08:22:00|8113.3|8107.3|8112.8|8106.8|8113.3|8107.3|8112.1|8106.1|2
1654503730000|2022-06-06 08:22:10|8113|8107|8112.5|8106.5|8113|8107|8112.5|8106.5|0
1654503750000|2022-06-06 08:22:30|8112.6|8106.6|8112.6|8106.6|8112.6|8106.6|8112.6|8106.6|0
1654503760000|2022-06-06 08:22:40|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|0
1654503780000|2022-06-06 08:23:00|8112.3|8106.3|8111.6|8105.6|8112.3|8106.3|8111.6|8105.6|1
1654503790000|2022-06-06 08:23:10|8111.1|8105.1|8110.5|8104.5|8111.1|8105.1|8110.1|8104.1|0
1654503810000|2022-06-06 08:23:30|8110.8|8104.8|8110.5|8104.5|8111|8105|8110.1|8104.1|0
1654503840000|2022-06-06 08:24:00|8110.8|8104.8|8110|8104|8110.8|8104.8|8110|8104|0
1654503850000|2022-06-06 08:24:10|8109.6|8103.6|8109.6|8103.6|8110|8104|8109.6|8103.6|0
1654503860000|2022-06-06 08:24:20|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|0
1654503870000|2022-06-06 08:24:30|8109|8103|8109.5|8103.5|8109.5|8103.5|8109|8103|1
1654503880000|2022-06-06 08:24:40|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|0
1654503910000|2022-06-06 08:25:10|8109.1|8103.1|8109.6|8103.6|8109.6|8103.6|8109.1|8103.1|1
1654503930000|2022-06-06 08:25:30|8110|8104|8110.3|8104.3|8110.3|8104.3|8110|8104|0
1654503940000|2022-06-06 08:25:40|8110.5|8104.5|8111.1|8105.1|8111.1|8105.1|8110.5|8104.5|2
1654503950000|2022-06-06 08:25:50|8111.6|8105.6|8111.1|8105.1|8111.6|8105.6|8111.1|8105.1|1
1654503960000|2022-06-06 08:26:00|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654503990000|2022-06-06 08:26:30|8112|8106|8112.1|8106.1|8112.1|8106.1|8112|8106|0
1654504000000|2022-06-06 08:26:40|8112|8106|8112|8106|8112|8106|8112|8106|0
1654504010000|2022-06-06 08:26:50|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|0
1654504020000|2022-06-06 08:27:00|8112|8106|8112.1|8106.1|8112.1|8106.1|8112|8106|0
1654504040000|2022-06-06 08:27:20|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|1
1654504050000|2022-06-06 08:27:30|8110.6|8104.6|8111.1|8105.1|8111.1|8105.1|8110.6|8104.6|1
1654504060000|2022-06-06 08:27:40|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654504070000|2022-06-06 08:27:50|8112.3|8106.3|8113|8107|8113.1|8107.1|8112.3|8106.3|0
1654504080000|2022-06-06 08:28:00|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|8112.1|8106.1|0
1654504090000|2022-06-06 08:28:10|8112.8|8106.8|8114.3|8108.3|8114.3|8108.3|8112.8|8106.8|1
1654504110000|2022-06-06 08:28:30|8114.1|8108.1|8114.1|8108.1|8114.1|8108.1|8114.1|8108.1|0
1654504120000|2022-06-06 08:28:40|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|0
1654504140000|2022-06-06 08:29:00|8114.1|8108.1|8114.1|8108.1|8114.1|8108.1|8114.1|8108.1|0
1654504150000|2022-06-06 08:29:10|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|0
1654504160000|2022-06-06 08:29:20|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|0
1654504170000|2022-06-06 08:29:30|8112.1|8106.1|8111.8|8105.8|8112.1|8106.1|8111.6|8105.6|0
1654504180000|2022-06-06 08:29:40|8111.6|8105.6|8111.5|8105.5|8111.6|8105.6|8111.5|8105.5|0
1654504190000|2022-06-06 08:29:50|8111.1|8105.1|8111.1|8105.1|8111.3|8105.3|8111.1|8105.1|0
1654504200000|2022-06-06 08:30:00|8109.1|8103.1|8110.3|8104.3|8110.3|8104.3|8109.1|8103.1|2
1654504250000|2022-06-06 08:30:50|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|1
1654504260000|2022-06-06 08:31:00|8110|8104|8109.5|8103.5|8110|8104|8109.5|8103.5|0
1654504290000|2022-06-06 08:31:30|8109.1|8103.1|8108.1|8102.1|8109.1|8103.1|8108.1|8102.1|0
1654504320000|2022-06-06 08:32:00|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|2
1654504330000|2022-06-06 08:32:10|8107.1|8101.1|8108.1|8102.1|8108.1|8102.1|8105.5|8099.5|1
1654504380000|2022-06-06 08:33:00|8107.3|8101.3|8107.1|8101.1|8107.3|8101.3|8107.1|8101.1|0
1654504390000|2022-06-06 08:33:10|8107.3|8101.3|8106.8|8100.8|8107.3|8101.3|8106.8|8100.8|1
1654504400000|2022-06-06 08:33:20|8105.8|8099.8|8104.9|8098.9|8106|8100|8104.9|8098.9|0
1654504410000|2022-06-06 08:33:30|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|1
1654504420000|2022-06-06 08:33:40|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1654504430000|2022-06-06 08:33:50|8103.8|8097.8|8105.9|8099.9|8105.9|8099.9|8103.4|8097.4|4
1654504440000|2022-06-06 08:34:00|8106.6|8100.6|8108.8|8102.8|8108.8|8102.8|8106.6|8100.6|1
1654504450000|2022-06-06 08:34:10|8109.3|8103.3|8109.4|8103.4|8109.4|8103.4|8109.3|8103.3|0
1654504470000|2022-06-06 08:34:30|8108.9|8102.9|8109.4|8103.4|8109.4|8103.4|8108.9|8102.9|1
1654504480000|2022-06-06 08:34:40|8109.3|8103.3|8108.9|8102.9|8109.3|8103.3|8108.6|8102.6|0
1654504490000|2022-06-06 08:34:50|8107.8|8101.8|8108.8|8102.8|8108.8|8102.8|8107.4|8101.4|1
1654504500000|2022-06-06 08:35:00|8108.6|8102.6|8108.8|8102.8|8108.8|8102.8|8108.6|8102.6|0
1654504560000|2022-06-06 08:36:00|8108.9|8102.9|8110.3|8104.3|8110.3|8104.3|8108.9|8102.9|0
1654504570000|2022-06-06 08:36:10|8110.6|8104.6|8110.6|8104.6|8110.9|8104.9|8110.3|8104.3|0
1654504580000|2022-06-06 08:36:20|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|0
1654504600000|2022-06-06 08:36:40|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654504620000|2022-06-06 08:37:00|8110.9|8104.9|8110.8|8104.8|8111.1|8105.1|8110.6|8104.6|1
1654504630000|2022-06-06 08:37:10|8111.1|8105.1|8111.3|8105.3|8111.3|8105.3|8110.4|8104.4|3
1654504640000|2022-06-06 08:37:20|8110.6|8104.6|8112.4|8106.4|8112.4|8106.4|8110.6|8104.6|3
1654504650000|2022-06-06 08:37:30|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|0
1654504660000|2022-06-06 08:37:40|8112.6|8106.6|8112.9|8106.9|8112.9|8106.9|8112.6|8106.6|0
1654504670000|2022-06-06 08:37:50|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|0
1654504680000|2022-06-06 08:38:00|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|0
1654504690000|2022-06-06 08:38:10|8112.9|8106.9|8115.4|8109.4|8115.4|8109.4|8112.8|8106.8|9
1654504700000|2022-06-06 08:38:20|8115.9|8109.9|8116.1|8110.1|8116.1|8110.1|8115.9|8109.9|0
1654504710000|2022-06-06 08:38:30|8116.4|8110.4|8116.1|8110.1|8116.4|8110.4|8115.6|8109.6|2
1654504720000|2022-06-06 08:38:40|8116.6|8110.6|8117.9|8111.9|8117.9|8111.9|8116.6|8110.6|0
1654504730000|2022-06-06 08:38:50|8117.6|8111.6|8119.4|8113.4|8119.4|8113.4|8117.6|8111.6|0
1654504740000|2022-06-06 08:39:00|8119.1|8113.1|8119.4|8113.4|8119.4|8113.4|8118.9|8112.9|0
1654504760000|2022-06-06 08:39:20|8118.6|8112.6|8118.6|8112.6|8118.6|8112.6|8118.6|8112.6|0
1654504770000|2022-06-06 08:39:30|8119.4|8113.4|8118.6|8112.6|8119.4|8113.4|8118.6|8112.6|0
1654504780000|2022-06-06 08:39:40|8118.3|8112.3|8115.9|8109.9|8118.3|8112.3|8115.9|8109.9|1
1654504820000|2022-06-06 08:40:20|8115.8|8109.8|8115.1|8109.1|8115.8|8109.8|8115.1|8109.1|0
1654504830000|2022-06-06 08:40:30|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|0
1654504840000|2022-06-06 08:40:40|8115.1|8109.1|8114.9|8108.9|8115.1|8109.1|8114.9|8108.9|0
1654504850000|2022-06-06 08:40:50|8114.8|8108.8|8113.6|8107.6|8114.8|8108.8|8113.6|8107.6|0
1654504860000|2022-06-06 08:41:00|8113.4|8107.4|8114.9|8108.9|8114.9|8108.9|8113.1|8107.1|2
1654504880000|2022-06-06 08:41:20|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|0
1654504890000|2022-06-06 08:41:30|8115.6|8109.6|8115.6|8109.6|8115.6|8109.6|8115.6|8109.6|0
1654504910000|2022-06-06 08:41:50|8114.9|8108.9|8115.4|8109.4|8115.4|8109.4|8113.1|8107.1|1
1654504920000|2022-06-06 08:42:00|8114.9|8108.9|8114.9|8108.9|8114.9|8108.9|8114.9|8108.9|1
1654504950000|2022-06-06 08:42:30|8114.6|8108.6|8113.8|8107.8|8114.6|8108.6|8113.8|8107.8|1
1654504960000|2022-06-06 08:42:40|8113.6|8107.6|8112.8|8106.8|8113.6|8107.6|8112.8|8106.8|0
1654504970000|2022-06-06 08:42:50|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|0
1654504980000|2022-06-06 08:43:00|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|0
1654505010000|2022-06-06 08:43:30|8112.3|8106.3|8111.8|8105.8|8112.3|8106.3|8111.8|8105.8|1
1654505020000|2022-06-06 08:43:40|8111.6|8105.6|8108.8|8102.8|8111.6|8105.6|8108.8|8102.8|0
1654505030000|2022-06-06 08:43:50|8108.6|8102.6|8107.9|8101.9|8108.6|8102.6|8107.6|8101.6|1
1654505040000|2022-06-06 08:44:00|8107.8|8101.8|8107.9|8101.9|8107.9|8101.9|8107.8|8101.8|0
1654505060000|2022-06-06 08:44:20|8108.3|8102.3|8108.1|8102.1|8108.3|8102.3|8108.1|8102.1|1
1654505070000|2022-06-06 08:44:30|8107.8|8101.8|8107.3|8101.3|8107.8|8101.8|8107.3|8101.3|0
1654505090000|2022-06-06 08:44:50|8106.8|8100.8|8106.1|8100.1|8106.8|8100.8|8106.1|8100.1|2
1654505100000|2022-06-06 08:45:00|8105.9|8099.9|8110.6|8100.6|8110.6|8101.8|8105.9|8099.9|4
1654505150000|2022-06-06 08:45:50|8110.3|8100.3|8110.6|8100.6|8110.6|8100.6|8110.3|8100.3|0
1654505160000|2022-06-06 08:46:00|8108.1|8102.1|8108.8|8102.8|8108.8|8102.8|8108.1|8102.1|0
1654505170000|2022-06-06 08:46:10|8109.4|8103.4|8108.7|8102.7|8109.4|8103.4|8108.7|8102.7|2
1654505180000|2022-06-06 08:46:20|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|0
1654505200000|2022-06-06 08:46:40|8109.1|8103.1|8108.3|8102.3|8109.1|8103.1|8108.3|8102.3|0
1654505210000|2022-06-06 08:46:50|8107.8|8101.8|8106.9|8100.9|8107.8|8101.8|8106.9|8100.9|0
1654505220000|2022-06-06 08:47:00|8107.2|8101.2|8106.7|8100.7|8107.2|8101.2|8106.7|8100.7|0
1654505230000|2022-06-06 08:47:10|8106.2|8100.2|8105.3|8099.3|8106.2|8100.2|8105.3|8099.3|1
1654505240000|2022-06-06 08:47:20|8103.2|8097.2|8105.1|8099.1|8105.6|8099.6|8103.2|8097.2|1
1654505250000|2022-06-06 08:47:30|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|0
1654505260000|2022-06-06 08:47:40|8104.4|8098.4|8103.7|8097.7|8104.4|8098.4|8103.7|8097.7|0
1654505290000|2022-06-06 08:48:10|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|0
1654505300000|2022-06-06 08:48:20|8103.4|8097.4|8103.9|8097.9|8103.9|8097.9|8103.4|8097.4|1
1654505310000|2022-06-06 08:48:30|8103.7|8097.7|8103.7|8097.7|8103.9|8097.9|8103.7|8097.7|0
1654505330000|2022-06-06 08:48:50|8103.9|8097.9|8103.7|8097.7|8103.9|8097.9|8103.7|8097.7|0
1654505340000|2022-06-06 08:49:00|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|0
1654505350000|2022-06-06 08:49:10|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|0
1654505370000|2022-06-06 08:49:30|8103.4|8097.4|8103.1|8097.1|8103.4|8097.4|8103.1|8097.1|0
1654505380000|2022-06-06 08:49:40|8102.7|8096.7|8103.1|8097.1|8103.1|8097.1|8102.7|8096.7|1
1654505400000|2022-06-06 08:50:00|8102.7|8096.7|8103.2|8097.2|8103.2|8097.2|8102.7|8096.7|0
1654505410000|2022-06-06 08:50:10|8104.7|8098.7|8105.4|8099.4|8105.9|8099.9|8104.7|8098.7|1
1654505430000|2022-06-06 08:50:30|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|0
1654505460000|2022-06-06 08:51:00|8105.4|8099.4|8105.9|8099.9|8105.9|8099.9|8105.4|8099.4|0
1654505470000|2022-06-06 08:51:10|8106.2|8100.2|8106.7|8100.7|8106.7|8100.7|8106.2|8100.2|0
1654505510000|2022-06-06 08:51:50|||||||||1
1654505520000|2022-06-06 08:52:00|8106.4|8100.4|8105.7|8099.7|8106.4|8100.4|8105.7|8099.7|0
1654505530000|2022-06-06 08:52:10|8104.7|8098.7|8105.4|8099.4|8105.4|8099.4|8104.7|8098.7|3
1654505540000|2022-06-06 08:52:20|8104.7|8098.7|8105.7|8099.7|8105.7|8099.7|8104.7|8098.7|4
1654505560000|2022-06-06 08:52:40|8105.4|8099.4|8106.4|8100.4|8106.4|8100.4|8104.4|8098.4|2
1654505580000|2022-06-06 08:53:00|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|0
1654505590000|2022-06-06 08:53:10|8107.6|8101.6|8110.2|8104.2|8110.2|8104.2|8107.6|8101.6|1
1654505610000|2022-06-06 08:53:30|8110.9|8104.9|8111.2|8105.2|8111.4|8105.4|8110.9|8104.9|1
1654505620000|2022-06-06 08:53:40|8111.4|8105.4|8108.9|8102.9|8111.4|8105.4|8108.9|8102.9|1
1654505640000|2022-06-06 08:54:00|8108.7|8102.7|8108.2|8102.2|8108.7|8102.7|8108.2|8102.2|0
1654505650000|2022-06-06 08:54:10|8108.4|8102.4|8111.4|8105.4|8111.4|8105.4|8108.4|8102.4|2
1654505670000|2022-06-06 08:54:30|8110.9|8104.9|8114.9|8108.9|8115.7|8109.7|8108.9|8102.9|14
1654505680000|2022-06-06 08:54:40|8114.4|8108.4|8114.4|8108.4|8114.4|8108.4|8114.4|8108.4|0
1654505690000|2022-06-06 08:54:50|8114.1|8108.1|8113.4|8107.4|8115.4|8109.4|8113.4|8107.4|1
1654505700000|2022-06-06 08:55:00|8113.6|8107.6|8112.1|8106.1|8114.1|8108.1|8112.1|8106.1|2
1654505710000|2022-06-06 08:55:10|8111.4|8105.4|8111.1|8105.1|8111.4|8105.4|8111.1|8105.1|0
1654505720000|2022-06-06 08:55:20|8111.2|8105.2|8111.9|8105.9|8111.9|8105.9|8111.2|8105.2|0
1654505740000|2022-06-06 08:55:40|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654505760000|2022-06-06 08:56:00|8111.9|8105.9|8106.7|8100.7|8111.9|8105.9|8105.9|8099.9|3
1654505800000|2022-06-06 08:56:40|8106.4|8100.4|8108.9|8102.9|8109.2|8103.2|8106.4|8100.4|1
1654505810000|2022-06-06 08:56:50|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|0
1654505820000|2022-06-06 08:57:00|8109.6|8103.6|8109.7|8103.7|8109.7|8103.7|8109.6|8103.6|0
1654505840000|2022-06-06 08:57:20|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654505850000|2022-06-06 08:57:30|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|1
1654505890000|2022-06-06 08:58:10|8109.7|8103.7|8110.1|8104.1|8110.1|8104.1|8109.7|8103.7|0
1654505900000|2022-06-06 08:58:20|8109.7|8103.7|8112.2|8106.2|8112.2|8106.2|8109.7|8103.7|1
1654505950000|2022-06-06 08:59:10|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8110.7|8104.7|0
1654505970000|2022-06-06 08:59:30|8111.2|8105.2|8110.6|8104.6|8111.2|8105.2|8110.6|8104.6|0
1654505980000|2022-06-06 08:59:40|8110.4|8104.4|8109.7|8103.7|8110.4|8104.4|8109.7|8103.7|0
1654505990000|2022-06-06 08:59:50|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.2|8103.2|1
1654506020000|2022-06-06 09:00:20|8109.4|8103.4|8108.1|8102.1|8109.4|8103.4|8108.1|8102.1|1
1654506060000|2022-06-06 09:01:00|8107.7|8101.7|8108.1|8102.1|8108.1|8102.1|8107.7|8101.7|0
1654506070000|2022-06-06 09:01:10|8108|8102|8108|8102|8108|8102|8108|8102|0
1654506090000|2022-06-06 09:01:30|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1654506110000|2022-06-06 09:01:50|8108|8102|8107.7|8101.7|8108|8102|8107.7|8101.7|1
1654506120000|2022-06-06 09:02:00|8108|8102|8108.9|8102.9|8108.9|8102.9|8108|8102|0
1654506130000|2022-06-06 09:02:10|8108.5|8102.5|8108|8102|8108.5|8102.5|8108|8102|0
1654506160000|2022-06-06 09:02:40|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|0
1654506170000|2022-06-06 09:02:50|8107|8101|8107|8101|8107|8101|8107|8101|0
1654506180000|2022-06-06 09:03:00|8107.7|8101.7|8105.2|8099.2|8107.7|8101.7|8105.2|8099.2|1
1654506190000|2022-06-06 09:03:10|8104.5|8098.5|8105.2|8099.2|8105.5|8099.5|8103.5|8097.5|4
1654506210000|2022-06-06 09:03:30|8104.9|8098.9|8103|8097|8104.9|8098.9|8103|8097|4
1654506220000|2022-06-06 09:03:40|8103.7|8097.7|8103.4|8097.4|8103.7|8097.7|8103.4|8097.4|0
1654506230000|2022-06-06 09:03:50|8103|8097|8101.7|8095.7|8103|8097|8101.7|8095.7|2
1654506240000|2022-06-06 09:04:00|8102|8096|8101.4|8095.4|8102.4|8096.4|8101.4|8095.4|5
1654506250000|2022-06-06 09:04:10|8101.5|8095.5|8100.5|8094.5|8101.5|8095.5|8100.5|8094.5|5
1654506260000|2022-06-06 09:04:20|8100.2|8094.2|8100|8094|8100.2|8094.2|8099.4|8093.4|1
1654506270000|2022-06-06 09:04:30|8099.9|8093.9|8099.4|8093.4|8099.9|8093.9|8099.2|8093.2|3
1654506280000|2022-06-06 09:04:40|8099.5|8093.5|8100.4|8094.4|8100.7|8094.7|8099.5|8093.5|1
1654506300000|2022-06-06 09:05:00|8098.4|8092.4|8098.9|8092.9|8099|8093|8098.4|8092.4|2
1654506320000|2022-06-06 09:05:20|8098.7|8092.7|8098.4|8092.4|8098.7|8092.7|8098.2|8092.2|1
1654506330000|2022-06-06 09:05:30|8098.9|8092.9|8098.7|8092.7|8098.9|8092.9|8098.7|8092.7|0
1654506420000|2022-06-06 09:07:00|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|1
1654506440000|2022-06-06 09:07:20|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|5
1654506460000|2022-06-06 09:07:40|8103|8097|8103|8097|8103|8097|8103|8097|0
1654506480000|2022-06-06 09:08:00|8103.2|8097.2|8103.2|8097.2|8103.7|8097.7|8103.2|8097.2|0
1654506510000|2022-06-06 09:08:30|||||||||1
1654506540000|2022-06-06 09:09:00|8103|8097|8103.2|8097.2|8103.2|8097.2|8103|8097|0
1654506570000|2022-06-06 09:09:30|8103.5|8097.5|8103|8097|8103.5|8097.5|8103|8097|1
1654506590000|2022-06-06 09:09:50|8102.9|8096.9|8101.5|8095.5|8102.9|8096.9|8101.5|8095.5|1
1654506600000|2022-06-06 09:10:00|8101.2|8095.2|8100.2|8094.2|8101.2|8095.2|8100.2|8094.2|0
1654506620000|2022-06-06 09:10:20|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.4|8093.4|1
1654506630000|2022-06-06 09:10:30|8099.4|8093.4|8098|8092|8099.4|8093.4|8098|8092|1
1654506670000|2022-06-06 09:11:10|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|8098.4|8092.4|0
1654506680000|2022-06-06 09:11:20|8100.7|8094.7|8099|8093|8100.7|8094.7|8099|8093|1
1654506690000|2022-06-06 09:11:30|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654506700000|2022-06-06 09:11:40|8099.5|8093.5|8099.4|8093.4|8099.5|8093.5|8099.4|8093.4|1
1654506720000|2022-06-06 09:12:00|8099.5|8093.5|8099.4|8093.4|8099.9|8093.9|8098.5|8092.5|2
1654506730000|2022-06-06 09:12:10|8098.7|8092.7|8099|8093|8099|8093|8098.7|8092.7|0
1654506740000|2022-06-06 09:12:20|8099.2|8093.2|8099.7|8093.7|8099.7|8093.7|8099.2|8093.2|0
1654506760000|2022-06-06 09:12:40|8098.9|8092.9|8098.7|8092.7|8098.9|8092.9|8098.7|8092.7|0
1654506790000|2022-06-06 09:13:10|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1654506800000|2022-06-06 09:13:20|8101.5|8095.5|8100.7|8094.7|8101.5|8095.5|8100|8094|0
1654506840000|2022-06-06 09:14:00|8099.9|8093.9|8099.2|8093.2|8100.2|8094.2|8099.2|8093.2|0
1654506870000|2022-06-06 09:14:30|8099|8093|8096.9|8090.9|8099|8093|8096.9|8090.9|0
1654506880000|2022-06-06 09:14:40|8096.4|8090.4|8098.9|8092.9|8098.9|8092.9|8096.4|8090.4|1
1654506890000|2022-06-06 09:14:50|8099|8093|8098.9|8092.9|8099|8093|8098.9|8092.9|0
1654506900000|2022-06-06 09:15:00|8099|8093|8099|8093|8099|8093|8098.9|8092.9|0
1654506910000|2022-06-06 09:15:10|8099.2|8093.2|8099.5|8093.5|8099.5|8093.5|8099|8093|0
1654506920000|2022-06-06 09:15:20|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|3
1654506950000|2022-06-06 09:15:50|8100|8094|8100|8094|8100|8094|8100|8094|0
1654506960000|2022-06-06 09:16:00|8100.3|8094.3|8099.4|8093.4|8100.3|8094.3|8099.4|8093.4|0
1654506980000|2022-06-06 09:16:20|8099.3|8093.3|8097.8|8091.8|8099.3|8093.3|8097.8|8091.8|0
1654506990000|2022-06-06 09:16:30|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|0
1654507000000|2022-06-06 09:16:40|8097.8|8091.8|8097.7|8091.7|8098.2|8092.2|8097.7|8091.7|0
1654507010000|2022-06-06 09:16:50|8098.2|8092.2|8098.3|8092.3|8098.3|8092.3|8098.2|8092.2|0
1654507020000|2022-06-06 09:17:00|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|0
1654507030000|2022-06-06 09:17:10|8098|8092|8097.7|8091.7|8098|8092|8097.3|8091.3|0
1654507050000|2022-06-06 09:17:30|8097.2|8091.2|8096.7|8090.7|8097.2|8091.2|8096.7|8090.7|0
1654507060000|2022-06-06 09:17:40|8096.8|8090.8|8096.7|8090.7|8096.8|8090.8|8096.7|8090.7|1
1654507070000|2022-06-06 09:17:50|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|0
1654507080000|2022-06-06 09:18:00|8098.5|8092.5|8100.2|8094.2|8100.2|8094.2|8098.2|8092.2|6
1654507090000|2022-06-06 09:18:10|8099.5|8093.5|8101.5|8095.5|8101.7|8095.7|8099.5|8093.5|5
1654507100000|2022-06-06 09:18:20|8101|8095|8101|8095|8101|8095|8101|8095|0
1654507120000|2022-06-06 09:18:40|8101.2|8095.2|8101.5|8095.5|8101.5|8095.5|8101.2|8095.2|0
1654507130000|2022-06-06 09:18:50|8102|8096|8099.7|8093.7|8102|8096|8099.5|8093.5|0
1654507140000|2022-06-06 09:19:00|8100|8094|8099.7|8093.7|8100|8094|8099.5|8093.5|0
1654507150000|2022-06-06 09:19:10|8100|8094|8100|8094|8100|8094|8100|8094|0
1654507160000|2022-06-06 09:19:20|8100.7|8094.7|8100.8|8094.8|8100.8|8094.8|8100.7|8094.7|0
1654507170000|2022-06-06 09:19:30|8100.7|8094.7|8100.7|8094.7|8100.8|8094.8|8100.7|8094.7|0
1654507190000|2022-06-06 09:19:50|8100.8|8094.8|8100.7|8094.7|8100.8|8094.8|8100.7|8094.7|0
1654507230000|2022-06-06 09:20:30|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|0
1654507250000|2022-06-06 09:20:50|8100|8094|8099.7|8093.7|8100|8094|8099.7|8093.7|0
1654507260000|2022-06-06 09:21:00|8100|8094|8099.5|8093.5|8100|8094|8099.2|8093.2|0
1654507270000|2022-06-06 09:21:10|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|0
1654507300000|2022-06-06 09:21:40|8099.5|8093.5|8101.2|8095.2|8101.2|8095.2|8099.5|8093.5|2
1654507310000|2022-06-06 09:21:50|8101|8095|8100.5|8094.5|8101|8095|8100.5|8094.5|1
1654507320000|2022-06-06 09:22:00|8101|8095|8101.3|8095.3|8101.5|8095.5|8101|8095|0
1654507330000|2022-06-06 09:22:10|8101|8095|8100.7|8094.7|8101|8095|8100.7|8094.7|1
1654507340000|2022-06-06 09:22:20|8099.8|8093.8|8099.8|8093.8|8100.2|8094.2|8099.8|8093.8|0
1654507370000|2022-06-06 09:22:50|8100|8094|8098.5|8092.5|8101|8095|8098.5|8092.5|2
1654507380000|2022-06-06 09:23:00|8098.2|8092.2|8098.7|8092.7|8099|8093|8098.2|8092.2|0
1654507400000|2022-06-06 09:23:20|8099|8093|8098.5|8092.5|8099|8093|8098.5|8092.5|0
1654507420000|2022-06-06 09:23:40|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|8098.2|8092.2|0
1654507430000|2022-06-06 09:23:50|8098|8092|8097.7|8091.7|8098|8092|8097.7|8091.7|0
1654507440000|2022-06-06 09:24:00|8096.7|8090.7|8095.7|8089.7|8096.7|8090.7|8095.7|8089.7|1
1654507450000|2022-06-06 09:24:10|8095.5|8089.5|8095|8089|8095.5|8089.5|8095|8089|1
1654507460000|2022-06-06 09:24:20|8094.8|8088.8|8093.7|8087.7|8094.8|8088.8|8093.7|8087.7|2
1654507470000|2022-06-06 09:24:30|8094|8088|8094.2|8088.2|8094.2|8088.2|8094|8088|0
1654507490000|2022-06-06 09:24:50|8094|8088|8094|8088|8094.2|8088.2|8094|8088|1
1654507500000|2022-06-06 09:25:00|8093.8|8087.8|8093.7|8087.7|8093.8|8087.8|8093.7|8087.7|4
1654507520000|2022-06-06 09:25:20|8093.8|8087.8|8094|8088|8094|8088|8093.8|8087.8|0
1654507540000|2022-06-06 09:25:40|8094.3|8088.3|8097|8091|8097|8091|8094.3|8088.3|2
1654507550000|2022-06-06 09:25:50|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|0
1654507560000|2022-06-06 09:26:00|8096.8|8090.8|8097|8091|8097|8091|8096.8|8090.8|0
1654507580000|2022-06-06 09:26:20|8096.7|8090.7|8095.3|8089.3|8096.7|8090.7|8095.3|8089.3|1
1654507600000|2022-06-06 09:26:40|8096.7|8090.7|8096.3|8090.3|8096.7|8090.7|8096.3|8090.3|0
1654507610000|2022-06-06 09:26:50|8096.7|8090.7|8096.3|8090.3|8096.7|8090.7|8096.3|8090.3|0
1654507620000|2022-06-06 09:27:00|8097|8091|8095.7|8089.7|8097.8|8091.8|8095.7|8089.7|0
1654507630000|2022-06-06 09:27:10|8096.7|8090.7|8097.5|8091.5|8097.5|8091.5|8096.7|8090.7|1
1654507700000|2022-06-06 09:28:20|8097.7|8091.7|8098.2|8092.2|8098.2|8092.2|8097.7|8091.7|0
1654507710000|2022-06-06 09:28:30|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|0
1654507720000|2022-06-06 09:28:40|8096.7|8090.7|8093.8|8087.8|8096.7|8090.7|8093.8|8087.8|2
1654507740000|2022-06-06 09:29:00|8094.2|8088.2|8095|8089|8095|8089|8094.2|8088.2|0
1654507770000|2022-06-06 09:29:30|8095.2|8089.2|8096|8090|8096|8090|8095.2|8089.2|1
1654507790000|2022-06-06 09:29:50|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|1
1654507800000|2022-06-06 09:30:00|8096.5|8090.5|8096.5|8090.5|8096.7|8090.7|8096.5|8090.5|0
1654507860000|2022-06-06 09:31:00|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|2
1654507870000|2022-06-06 09:31:10|8097.8|8091.8|8100.3|8094.3|8100.3|8094.3|8097.8|8091.8|8
1654507890000|2022-06-06 09:31:30|8102|8096|8102.3|8096.3|8102.3|8096.3|8102|8096|2
1654507900000|2022-06-06 09:31:40|8102.2|8096.2|8101.2|8095.2|8102.5|8096.5|8101.2|8095.2|1
1654507920000|2022-06-06 09:32:00|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654507930000|2022-06-06 09:32:10|8100.8|8094.8|8101.2|8095.2|8101.2|8095.2|8100.8|8094.8|0
1654507940000|2022-06-06 09:32:20|8100.8|8094.8|8100.5|8094.5|8100.8|8094.8|8100.5|8094.5|0
1654507950000|2022-06-06 09:32:30|8100.8|8094.8|8099.7|8093.7|8100.8|8094.8|8099.3|8093.3|0
1654507990000|2022-06-06 09:33:10|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654508020000|2022-06-06 09:33:40|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|0
1654508040000|2022-06-06 09:34:00|8099|8093|8099|8093|8099|8093|8099|8093|0
1654508060000|2022-06-06 09:34:20|8098.5|8092.5|8099|8093|8099|8093|8098.5|8092.5|1
1654508090000|2022-06-06 09:34:50|8099.3|8093.3|8102.8|8096.8|8102.8|8096.8|8099.3|8093.3|1
1654508100000|2022-06-06 09:35:00|8103|8097|8101.3|8095.3|8103|8097|8101.3|8095.3|1
1654508130000|2022-06-06 09:35:30|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|0
1654508140000|2022-06-06 09:35:40|8100.5|8094.5|8100.3|8094.3|8100.8|8094.8|8100.3|8094.3|3
1654508160000|2022-06-06 09:36:00|8100.5|8094.5|8100.6|8094.6|8100.6|8094.6|8100.5|8094.5|0
1654508170000|2022-06-06 09:36:10|8100.8|8094.8|8101.3|8095.3|8101.3|8095.3|8100.8|8094.8|0
1654508190000|2022-06-06 09:36:30|8101.1|8095.1|8100.3|8094.3|8101.1|8095.1|8100.3|8094.3|0
1654508200000|2022-06-06 09:36:40|8100.5|8094.5|8098.1|8092.1|8100.5|8094.5|8098.1|8092.1|4
1654508210000|2022-06-06 09:36:50|8097.6|8091.6|8097.3|8091.3|8097.6|8091.6|8097.3|8091.3|2
1654508220000|2022-06-06 09:37:00|8096.8|8090.8|8098.5|8092.5|8099|8093|8096.8|8090.8|3
1654508240000|2022-06-06 09:37:20|8098.3|8092.3|8097.6|8091.6|8098.3|8092.3|8097.6|8091.6|0
1654508250000|2022-06-06 09:37:30|8097|8091|8096.6|8090.6|8097|8091|8096.6|8090.6|0
1654508270000|2022-06-06 09:37:50|8096.5|8090.5|8096.1|8090.1|8096.5|8090.5|8096.1|8090.1|0
1654508300000|2022-06-06 09:38:20|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|1
1654508350000|2022-06-06 09:39:10|8098|8092|8100.1|8094.1|8100.1|8094.1|8098|8092|1
1654508360000|2022-06-06 09:39:20|8100.5|8094.5|8101.3|8095.3|8101.3|8095.3|8100.5|8094.5|0
1654508370000|2022-06-06 09:39:30|8101.6|8095.6|8100.1|8094.1|8101.6|8095.6|8099.8|8093.8|1
1654508400000|2022-06-06 09:40:00|8100.3|8094.3|8098.6|8092.6|8100.3|8094.3|8098.6|8092.6|1
1654508450000|2022-06-06 09:40:50|8098.5|8092.5|8096.8|8090.8|8098.5|8092.5|8096.8|8090.8|0
1654508460000|2022-06-06 09:41:00|8097.1|8091.1|8096.6|8090.6|8097.6|8091.6|8096.6|8090.6|0
1654508490000|2022-06-06 09:41:30|8096.5|8090.5|8096.6|8090.6|8096.6|8090.6|8096.1|8090.1|0
1654508510000|2022-06-06 09:41:50|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|1
1654508520000|2022-06-06 09:42:00|8097|8091|8098.1|8092.1|8098.1|8092.1|8096.6|8090.6|4
1654508550000|2022-06-06 09:42:30|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|0
1654508570000|2022-06-06 09:42:50|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|8097.6|8091.6|0
1654508620000|2022-06-06 09:43:40|8097.5|8091.5|8097.3|8091.3|8097.5|8091.5|8097.3|8091.3|0
1654508640000|2022-06-06 09:44:00|8097.1|8091.1|8096.6|8090.6|8097.1|8091.1|8096.6|8090.6|0
1654508650000|2022-06-06 09:44:10|8096.5|8090.5|8094.1|8088.1|8096.5|8090.5|8094.1|8088.1|1
1654508660000|2022-06-06 09:44:20|8094|8088|8093|8087|8094|8088|8093|8087|0
1654508670000|2022-06-06 09:44:30|8092.5|8086.5|8092.6|8086.6|8092.6|8086.6|8092.5|8086.5|2
1654508680000|2022-06-06 09:44:40|8093|8087|8093|8087|8093|8087|8093|8087|0
1654508720000|2022-06-06 09:45:20|8092.1|8086.1|8094.8|8088.8|8094.8|8088.8|8092.1|8086.1|1
1654508740000|2022-06-06 09:45:40|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|1
1654508750000|2022-06-06 09:45:50|8093.6|8087.6|8094.1|8088.1|8094.1|8088.1|8093.6|8087.6|0
1654508760000|2022-06-06 09:46:00|8094.3|8088.3|8096.6|8090.6|8096.6|8090.6|8094.3|8088.3|1
1654508770000|2022-06-06 09:46:10|8096.9|8090.9|8097.6|8091.6|8097.6|8091.6|8096.9|8090.9|0
1654508780000|2022-06-06 09:46:20|8097.9|8091.9|8098.6|8092.6|8098.6|8092.6|8097.9|8091.9|0
1654508820000|2022-06-06 09:47:00|8098.8|8092.8|8099.3|8093.3|8099.3|8093.3|8098.3|8092.3|1
1654508850000|2022-06-06 09:47:30|8099.6|8093.6|8099.3|8093.3|8099.6|8093.6|8099.3|8093.3|0
1654508880000|2022-06-06 09:48:00|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654508940000|2022-06-06 09:49:00|8099.9|8093.9|8100.4|8094.4|8100.4|8094.4|8099.9|8093.9|0
1654508950000|2022-06-06 09:49:10|8100.8|8094.8|8100.9|8094.9|8100.9|8094.9|8100.8|8094.8|1
1654508960000|2022-06-06 09:49:20|8101.3|8095.3|8103.1|8097.1|8103.1|8097.1|8101.3|8095.3|1
1654508970000|2022-06-06 09:49:30|8102.9|8096.9|8101.8|8095.8|8102.9|8096.9|8101.8|8095.8|0
1654508980000|2022-06-06 09:49:40|8103.1|8097.1|8105.9|8099.9|8105.9|8099.9|8103.1|8097.1|1
1654508990000|2022-06-06 09:49:50|8106.3|8100.3|8108.1|8102.1|8108.1|8102.1|8106.3|8100.3|0
1654509000000|2022-06-06 09:50:00|8107.1|8101.1|8107.6|8101.6|8107.6|8101.6|8107.1|8101.1|1
1654509010000|2022-06-06 09:50:10|8107.4|8101.4|8106.4|8100.4|8107.4|8101.4|8106.4|8100.4|1
1654509020000|2022-06-06 09:50:20|8105.3|8099.3|8105.8|8099.8|8106.6|8100.6|8105.3|8099.3|0
1654509070000|2022-06-06 09:51:10|8105.6|8099.6|8105.3|8099.3|8105.6|8099.6|8105.3|8099.3|0
1654509080000|2022-06-06 09:51:20|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|0
1654509100000|2022-06-06 09:51:40|8105.3|8099.3|8104.8|8098.8|8105.3|8099.3|8104.8|8098.8|0
1654509110000|2022-06-06 09:51:50|||||||||1
1654509120000|2022-06-06 09:52:00|8104.6|8098.6|8103.6|8097.6|8104.6|8098.6|8103.6|8097.6|1
1654509160000|2022-06-06 09:52:40|8104.8|8098.8|8105.3|8099.3|8105.3|8099.3|8104.8|8098.8|3
1654509180000|2022-06-06 09:53:00|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|0
1654509190000|2022-06-06 09:53:10|8104.9|8098.9|8105.3|8099.3|8105.3|8099.3|8104.9|8098.9|0
1654509210000|2022-06-06 09:53:30|8104.8|8098.8|8104.9|8098.9|8104.9|8098.9|8104.8|8098.8|0
1654509220000|2022-06-06 09:53:40|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|0
1654509230000|2022-06-06 09:53:50|8104.6|8098.6|8104.6|8098.6|8104.8|8098.8|8104.6|8098.6|2
1654509240000|2022-06-06 09:54:00|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.1|8098.1|0
1654509270000|2022-06-06 09:54:30|8106.8|8100.8|8104.8|8098.8|8106.8|8100.8|8104.8|8098.8|5
1654509280000|2022-06-06 09:54:40|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.1|8098.1|0
1654509300000|2022-06-06 09:55:00|8104.8|8098.8|8104.1|8098.1|8104.8|8098.8|8104.1|8098.1|1
1654509310000|2022-06-06 09:55:10|8103.6|8097.6|8105.8|8099.8|8105.8|8099.8|8103.4|8097.4|3
1654509320000|2022-06-06 09:55:20|8106.1|8100.1|8106.3|8100.3|8106.4|8100.4|8106.1|8100.1|0
1654509370000|2022-06-06 09:56:10|8106.1|8100.1|8106.3|8100.3|8106.3|8100.3|8106.1|8100.1|0
1654509440000|2022-06-06 09:57:20|8106.4|8100.4|8106.8|8100.8|8106.8|8100.8|8105.9|8099.9|1
1654509450000|2022-06-06 09:57:30|8107.1|8101.1|8106.3|8100.3|8107.1|8101.1|8105.9|8099.9|2
1654509460000|2022-06-06 09:57:40|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|0
1654509470000|2022-06-06 09:57:50|8106.1|8100.1|8106.6|8100.6|8106.6|8100.6|8105.7|8099.7|1
1654509480000|2022-06-06 09:58:00|8106.2|8100.2|8106.1|8100.1|8106.2|8100.2|8106.1|8100.1|0
1654509500000|2022-06-06 09:58:20|8105.4|8099.4|8104.6|8098.6|8105.4|8099.4|8104.6|8098.6|3
1654509530000|2022-06-06 09:58:50|8105.2|8099.2|8104.9|8098.9|8105.4|8099.4|8104.9|8098.9|1
1654509540000|2022-06-06 09:59:00|8105.2|8099.2|8105.7|8099.7|8105.7|8099.7|8104.9|8098.9|0
1654509570000|2022-06-06 09:59:30|8104.9|8098.9|8104.2|8098.2|8104.9|8098.9|8104.2|8098.2|0
1654509600000|2022-06-06 10:00:00|8104.9|8098.9|8105.7|8099.7|8105.7|8099.7|8104.9|8098.9|1
1654509610000|2022-06-06 10:00:10|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|0
1654509630000|2022-06-06 10:00:30|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|0
1654509640000|2022-06-06 10:00:40|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|0
1654509650000|2022-06-06 10:00:50|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|0
1654509660000|2022-06-06 10:01:00|8105.4|8099.4|8105.2|8099.2|8105.4|8099.4|8104.6|8098.6|2
1654509670000|2022-06-06 10:01:10|8105.1|8099.1|8104.7|8098.7|8105.1|8099.1|8104.7|8098.7|0
1654509710000|2022-06-06 10:01:50|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|0
1654509720000|2022-06-06 10:02:00|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|0
1654509770000|2022-06-06 10:02:50|8097.7|8091.7|8097.1|8091.1|8097.7|8091.7|8097.1|8091.1|7
1654509780000|2022-06-06 10:03:00|8096.6|8090.6|8099.2|8093.2|8099.2|8093.2|8096.6|8090.6|4
1654509790000|2022-06-06 10:03:10|8099.7|8093.7|8099.4|8093.4|8100.2|8094.2|8099.4|8093.4|0
1654509840000|2022-06-06 10:04:00|8099.6|8093.6|8099.6|8093.6|8100.1|8094.1|8099.6|8093.6|0
1654509850000|2022-06-06 10:04:10|8096.7|8090.7|8097.4|8091.4|8097.4|8091.4|8096.7|8090.7|4
1654509860000|2022-06-06 10:04:20|8097.1|8091.1|8097.1|8091.1|8097.1|8091.1|8097.1|8091.1|0
1654509870000|2022-06-06 10:04:30|8096.1|8090.1|8097.1|8091.1|8097.1|8091.1|8096.1|8090.1|1
1654509880000|2022-06-06 10:04:40|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654509890000|2022-06-06 10:04:50|8096.7|8090.7|8093.9|8087.9|8096.7|8090.7|8093.7|8087.7|1
1654509900000|2022-06-06 10:05:00|8092.9|8086.9|8093.6|8087.6|8093.9|8087.9|8092.9|8086.9|1
1654509910000|2022-06-06 10:05:10|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|0
1654509920000|2022-06-06 10:05:20|8093.7|8087.7|8094.4|8088.4|8094.9|8088.9|8093.7|8087.7|2
1654509930000|2022-06-06 10:05:30|8095.6|8089.6|8096.7|8090.7|8096.7|8090.7|8095.6|8089.6|1
1654509940000|2022-06-06 10:05:40|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654509980000|2022-06-06 10:06:20|8096.6|8090.6|8096.6|8090.6|8096.6|8090.6|8096.6|8090.6|0
1654510000000|2022-06-06 10:06:40|8096.9|8090.9|8095.6|8089.6|8096.9|8090.9|8095.6|8089.6|0
1654510010000|2022-06-06 10:06:50|8095.4|8089.4|8094.2|8088.2|8095.4|8089.4|8093.9|8087.9|1
1654510020000|2022-06-06 10:07:00|8094.1|8088.1|8093.7|8087.7|8094.1|8088.1|8093.7|8087.7|0
1654510040000|2022-06-06 10:07:20|8094.2|8088.2|8093.7|8087.7|8094.2|8088.2|8093.7|8087.7|0
1654510050000|2022-06-06 10:07:30|8093.2|8087.2|8093.2|8087.2|8093.2|8087.2|8093.2|8087.2|0
1654510060000|2022-06-06 10:07:40|8093.9|8087.9|8092.7|8086.7|8094.2|8088.2|8092.7|8086.7|1
1654510080000|2022-06-06 10:08:00|8093.2|8087.2|8093.4|8087.4|8093.4|8087.4|8093.2|8087.2|0
1654510130000|2022-06-06 10:08:50|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654510140000|2022-06-06 10:09:00|8094.4|8088.4|8094.7|8088.7|8094.9|8088.9|8093.9|8087.9|1
1654510150000|2022-06-06 10:09:10|8094.6|8088.6|8094.9|8088.9|8094.9|8088.9|8094.4|8088.4|0
1654510200000|2022-06-06 10:10:00|8095.1|8089.1|8095.1|8089.1|8095.1|8089.1|8095.1|8089.1|0
1654510210000|2022-06-06 10:10:10|8099.6|8093.6|8100.1|8094.1|8100.2|8094.2|8099.6|8093.6|4
1654510220000|2022-06-06 10:10:20|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654510240000|2022-06-06 10:10:40|8100.1|8094.1|8099.6|8093.6|8100.1|8094.1|8099.6|8093.6|0
1654510260000|2022-06-06 10:11:00|8099.7|8093.7|8099.9|8093.9|8099.9|8093.9|8099.7|8093.7|1
1654510270000|2022-06-06 10:11:10|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654510310000|2022-06-06 10:11:50|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654510320000|2022-06-06 10:12:00|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|0
1654510330000|2022-06-06 10:12:10|8100.5|8094.5|8096.2|8090.2|8100.5|8094.5|8095.5|8089.5|4
1654510340000|2022-06-06 10:12:20|8095.9|8089.9|8095.4|8089.4|8096.4|8090.4|8095.4|8089.4|0
1654510360000|2022-06-06 10:12:40|8095.2|8089.2|8095.4|8089.4|8095.4|8089.4|8095.2|8089.2|1
1654510380000|2022-06-06 10:13:00|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|0
1654510390000|2022-06-06 10:13:10|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|0
1654510440000|2022-06-06 10:14:00|8095.2|8089.2|8094.5|8088.5|8095.2|8089.2|8094.5|8088.5|0
1654510450000|2022-06-06 10:14:10|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|8094.9|8088.9|0
1654510500000|2022-06-06 10:15:00|8094.4|8088.4|8092|8086|8094.4|8088.4|8091.5|8085.5|4
1654510510000|2022-06-06 10:15:10|8091.5|8085.5|8092|8086|8092.4|8086.4|8091.5|8085.5|7
1654510530000|2022-06-06 10:15:30|8091.5|8085.5|8093.4|8087.4|8093.4|8087.4|8091.5|8085.5|5
1654510540000|2022-06-06 10:15:40|8093.5|8087.5|8093.9|8087.9|8093.9|8087.9|8093.5|8087.5|0
1654510550000|2022-06-06 10:15:50|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|0
1654510580000|2022-06-06 10:16:20|8093.5|8087.5|8093.9|8087.9|8093.9|8087.9|8093.5|8087.5|0
1654510590000|2022-06-06 10:16:30|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|0
1654510610000|2022-06-06 10:16:50|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|0
1654510620000|2022-06-06 10:17:00|8094.4|8088.4|8094.5|8088.5|8094.9|8088.9|8094.4|8088.4|4
1654510650000|2022-06-06 10:17:30|8095|8089|8098.9|8092.9|8098.9|8092.9|8095|8089|2
1654510680000|2022-06-06 10:18:00|8099|8093|8099.9|8093.9|8099.9|8093.9|8099|8093|0
1654510690000|2022-06-06 10:18:10|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654510700000|2022-06-06 10:18:20|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654510730000|2022-06-06 10:18:50|8100|8094|8100|8094|8100|8094|8100|8094|1
1654510740000|2022-06-06 10:19:00|8100.4|8094.4|8101.5|8095.5|8101.5|8095.5|8099.9|8093.9|0
1654510750000|2022-06-06 10:19:10|8101.9|8095.9|8102|8096|8102.5|8096.5|8101.2|8095.2|1
1654510760000|2022-06-06 10:19:20|8101.7|8095.7|8101.4|8095.4|8101.7|8095.7|8101.4|8095.4|0
1654510770000|2022-06-06 10:19:30|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|0
1654510810000|2022-06-06 10:20:10|8099.9|8093.9|8099.7|8093.7|8099.9|8093.9|8099.7|8093.7|3
1654510820000|2022-06-06 10:20:20|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654510830000|2022-06-06 10:20:30|8100.5|8094.5|8100.7|8094.7|8100.7|8094.7|8100.5|8094.5|0
1654510840000|2022-06-06 10:20:40|8101|8095|8100.7|8094.7|8101|8095|8100.7|8094.7|0
1654510850000|2022-06-06 10:20:50|8100.5|8094.5|8102.9|8096.9|8102.9|8096.9|8100.5|8094.5|1
1654510860000|2022-06-06 10:21:00|8103|8097|8103.7|8097.7|8103.7|8097.7|8103|8097|0
1654510880000|2022-06-06 10:21:20|8103|8097|8103|8097|8103|8097|8103|8097|0
1654510890000|2022-06-06 10:21:30|8102.7|8096.7|8100.9|8094.9|8102.7|8096.7|8100.9|8094.9|2
1654510920000|2022-06-06 10:22:00|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|0
1654510930000|2022-06-06 10:22:10|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|0
1654510950000|2022-06-06 10:22:30|8100.7|8094.7|8099.4|8093.4|8100.7|8094.7|8099.4|8093.4|1
1654510960000|2022-06-06 10:22:40|8099.2|8093.2|8098|8092|8099.2|8093.2|8098|8092|1
1654510970000|2022-06-06 10:22:50|8097.7|8091.7|8098.7|8092.7|8098.7|8092.7|8097.7|8091.7|1
1654510980000|2022-06-06 10:23:00|8099|8093|8099|8093|8099|8093|8099|8093|0
1654511090000|2022-06-06 10:24:50|8099.2|8093.2|8099|8093|8099.2|8093.2|8099|8093|0
1654511130000|2022-06-06 10:25:30|8098.9|8092.9|8098.5|8092.5|8098.9|8092.9|8098.5|8092.5|0
1654511140000|2022-06-06 10:25:40|8098.2|8092.2|8095.4|8089.4|8098.2|8092.2|8095.4|8089.4|3
1654511150000|2022-06-06 10:25:50|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|1
1654511160000|2022-06-06 10:26:00|8095.9|8089.9|8098.2|8092.2|8098.2|8092.2|8095.9|8089.9|3
1654511190000|2022-06-06 10:26:30|8108.5|8102.5|8109.7|8103.7|8109.8|8103.8|8108.5|8102.5|10
1654511200000|2022-06-06 10:26:40|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|1
1654511210000|2022-06-06 10:26:50|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.5|8103.5|0
1654511220000|2022-06-06 10:27:00|8109.8|8103.8|8107.7|8101.7|8109.8|8103.8|8107.7|8101.7|6
1654511230000|2022-06-06 10:27:10|8107.2|8101.2|8105|8099|8107.2|8101.2|8105|8099|0
1654511240000|2022-06-06 10:27:20|8104.8|8098.8|8107.3|8101.3|8107.3|8101.3|8104|8098|5
1654511250000|2022-06-06 10:27:30|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|0
1654511260000|2022-06-06 10:27:40|8107.3|8101.3|8106.8|8100.8|8107.3|8101.3|8106.8|8100.8|2
1654511270000|2022-06-06 10:27:50|8106.7|8100.7|8106.7|8100.7|8106.7|8100.7|8106.7|8100.7|0
1654511280000|2022-06-06 10:28:00|8106.3|8100.3|8105.3|8099.3|8106.3|8100.3|8105.3|8099.3|0
1654511300000|2022-06-06 10:28:20|||||||||2
1654511310000|2022-06-06 10:28:30|8104.7|8098.7|8105.2|8099.2|8105.5|8099.5|8104.7|8098.7|1
1654511320000|2022-06-06 10:28:40|8104.5|8098.5|8108.7|8102.7|8108.7|8102.7|8104.5|8098.5|6
1654511350000|2022-06-06 10:29:10|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|0
1654511360000|2022-06-06 10:29:20|8110.3|8104.3|8110|8104|8110.3|8104.3|8110|8104|0
1654511370000|2022-06-06 10:29:30|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|1
1654511380000|2022-06-06 10:29:40|8109.7|8103.7|8108|8102|8109.7|8103.7|8108|8102|4
1654511400000|2022-06-06 10:30:00|8107.7|8101.7|8106|8100|8107.7|8101.7|8106|8100|0
1654511430000|2022-06-06 10:30:30|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|0
1654511440000|2022-06-06 10:30:40|8105.3|8099.3|8105.3|8099.3|8105.5|8099.5|8105.3|8099.3|0
1654511450000|2022-06-06 10:30:50|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|1
1654511460000|2022-06-06 10:31:00|8103.7|8097.7|8105.7|8099.7|8105.7|8099.7|8103.2|8097.2|2
1654511470000|2022-06-06 10:31:10|8105.3|8099.3|8105.3|8099.3|8105.7|8099.7|8105.3|8099.3|0
1654511490000|2022-06-06 10:31:30|8105.7|8099.7|8105.3|8099.3|8105.7|8099.7|8105.3|8099.3|0
1654511500000|2022-06-06 10:31:40|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.3|8099.3|0
1654511510000|2022-06-06 10:31:50|8105.3|8099.3|8105.3|8099.3|8105.7|8099.7|8105.3|8099.3|0
1654511530000|2022-06-06 10:32:10|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|0
1654511540000|2022-06-06 10:32:20|8102.3|8096.3|8103.3|8097.3|8103.3|8097.3|8101.8|8095.8|1
1654511550000|2022-06-06 10:32:30|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|0
1654511620000|2022-06-06 10:33:40|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|0
1654511640000|2022-06-06 10:34:00|8103.3|8097.3|8101.3|8095.3|8103.3|8097.3|8101.3|8095.3|3
1654511650000|2022-06-06 10:34:10|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|0
1654511670000|2022-06-06 10:34:30|8101.3|8095.3|8102|8096|8102|8096|8101.3|8095.3|0
1654511690000|2022-06-06 10:34:50|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654511700000|2022-06-06 10:35:00|8102|8096|8101.5|8095.5|8102|8096|8101.3|8095.3|1
1654511710000|2022-06-06 10:35:10|8102|8096|8102.3|8096.3|8102.3|8096.3|8102|8096|1
1654511730000|2022-06-06 10:35:30|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|0
1654511760000|2022-06-06 10:36:00|8102.8|8096.8|8101|8095|8102.8|8096.8|8101|8095|3
1654511780000|2022-06-06 10:36:20|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654511790000|2022-06-06 10:36:30|8101|8095|8100.5|8094.5|8101|8095|8100.5|8094.5|1
1654511800000|2022-06-06 10:36:40|8101.5|8095.5|8102.8|8096.8|8102.8|8096.8|8101.5|8095.5|1
1654511830000|2022-06-06 10:37:10|8103.1|8097.1|8102.6|8096.6|8103.1|8097.1|8102.6|8096.6|0
1654511840000|2022-06-06 10:37:20|8102.3|8096.3|8102|8096|8102.6|8096.6|8102|8096|6
1654511850000|2022-06-06 10:37:30|8100.6|8094.6|8101|8095|8101|8095|8100.6|8094.6|1
1654511860000|2022-06-06 10:37:40|8101.3|8095.3|8100.6|8094.6|8101.3|8095.3|8100.6|8094.6|0
1654511870000|2022-06-06 10:37:50|8101.1|8095.1|8100.6|8094.6|8101.1|8095.1|8100.6|8094.6|0
1654511880000|2022-06-06 10:38:00|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|0
1654511890000|2022-06-06 10:38:10|8101|8095|8100.3|8094.3|8101|8095|8100.3|8094.3|0
1654511900000|2022-06-06 10:38:20|8100|8094|8100|8094|8100|8094|8100|8094|0
1654511910000|2022-06-06 10:38:30|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8099.8|8093.8|0
1654511930000|2022-06-06 10:38:50|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|1
1654511940000|2022-06-06 10:39:00|8101.3|8095.3|8100.8|8094.8|8101.3|8095.3|8100.8|8094.8|0
1654511970000|2022-06-06 10:39:30|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654511980000|2022-06-06 10:39:40|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654511990000|2022-06-06 10:39:50|8099.1|8093.1|8099.3|8093.3|8099.3|8093.3|8099|8093|2
1654512000000|2022-06-06 10:40:00|8100.3|8094.3|8100.6|8094.6|8100.6|8094.6|8100.3|8094.3|0
1654512010000|2022-06-06 10:40:10|8101|8095|8101.1|8095.1|8101.1|8095.1|8101|8095|0
1654512030000|2022-06-06 10:40:30|8102.3|8096.3|8103|8097|8103|8097|8102.1|8096.1|1
1654512050000|2022-06-06 10:40:50|8102.8|8096.8|8103|8097|8103|8097|8102.8|8096.8|0
1654512060000|2022-06-06 10:41:00|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654512070000|2022-06-06 10:41:10|8102.3|8096.3|8102.6|8096.6|8102.6|8096.6|8102.3|8096.3|0
1654512110000|2022-06-06 10:41:50|8102.5|8096.5|8102.6|8096.6|8102.8|8096.8|8102.5|8096.5|0
1654512130000|2022-06-06 10:42:10|8102|8096|8102|8096|8102|8096|8102|8096|0
1654512140000|2022-06-06 10:42:20|8101.8|8095.8|8102.5|8096.5|8102.5|8096.5|8101.6|8095.6|1
1654512180000|2022-06-06 10:43:00|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654512280000|2022-06-06 10:44:40|8102.5|8096.5|8101.8|8095.8|8102.5|8096.5|8101.8|8095.8|1
1654512290000|2022-06-06 10:44:50|8102.1|8096.1|8099.8|8093.8|8102.1|8096.1|8099.8|8093.8|0
1654512300000|2022-06-06 10:45:00|8099.6|8093.6|8100.1|8094.1|8100.1|8094.1|8099.3|8093.3|1
1654512310000|2022-06-06 10:45:10|8099.6|8093.6|8100.1|8094.1|8100.1|8094.1|8099.6|8093.6|0
1654512350000|2022-06-06 10:45:50|8100.6|8094.6|8101.3|8095.3|8101.3|8095.3|8100.6|8094.6|0
1654512360000|2022-06-06 10:46:00|8101|8095|8100.8|8094.8|8101|8095|8100.5|8094.5|0
1654512380000|2022-06-06 10:46:20|8101|8095|8101.3|8095.3|8101.3|8095.3|8101|8095|0
1654512400000|2022-06-06 10:46:40|8101|8095|8101|8095|8101|8095|8101|8095|1
1654512410000|2022-06-06 10:46:50|8100.8|8094.8|8101|8095|8101|8095|8100.8|8094.8|0
1654512440000|2022-06-06 10:47:20|8100.8|8094.8|8100.6|8094.6|8100.8|8094.8|8100.6|8094.6|0
1654512450000|2022-06-06 10:47:30|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1654512460000|2022-06-06 10:47:40|8100.1|8094.1|8099.5|8093.5|8100.1|8094.1|8099.5|8093.5|0
1654512470000|2022-06-06 10:47:50|8099.3|8093.3|8101.3|8095.3|8101.5|8095.5|8099.3|8093.3|1
1654512480000|2022-06-06 10:48:00|8101|8095|8101|8095|8101|8095|8101|8095|0
1654512500000|2022-06-06 10:48:20|8101.3|8095.3|8101.1|8095.1|8101.3|8095.3|8101.1|8095.1|0
1654512510000|2022-06-06 10:48:30|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654512520000|2022-06-06 10:48:40|8101|8095|8101.8|8095.8|8102.1|8096.1|8101|8095|1
1654512530000|2022-06-06 10:48:50|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|0
1654512540000|2022-06-06 10:49:00|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|0
1654512550000|2022-06-06 10:49:10|8102.6|8096.6|8102.8|8096.8|8102.8|8096.8|8102.6|8096.6|0
1654512560000|2022-06-06 10:49:20|8102.5|8096.5|8103|8097|8103|8097|8102.5|8096.5|2
1654512570000|2022-06-06 10:49:30|8102.9|8096.9|8102.8|8096.8|8102.9|8096.9|8102.8|8096.8|0
1654512580000|2022-06-06 10:49:40|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|8102.1|8096.1|0
1654512590000|2022-06-06 10:49:50|8102.6|8096.6|8102.4|8096.4|8102.6|8096.6|8102.4|8096.4|0
1654512610000|2022-06-06 10:50:10|8102.6|8096.6|8104.3|8098.3|8104.3|8098.3|8102.6|8096.6|0
1654512620000|2022-06-06 10:50:20|8105.1|8099.1|8105.3|8099.3|8105.3|8099.3|8105.1|8099.1|0
1654512660000|2022-06-06 10:51:00|8105|8099|8104.3|8098.3|8105|8099|8104.3|8098.3|0
1654512670000|2022-06-06 10:51:10|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|0
1654512690000|2022-06-06 10:51:30|8102.9|8096.9|8102.4|8096.4|8102.9|8096.9|8101.6|8095.6|3
1654512710000|2022-06-06 10:51:50|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|8101.9|8095.9|1
1654512730000|2022-06-06 10:52:10|8101.4|8095.4|8101.6|8095.6|8101.6|8095.6|8101.4|8095.4|0
1654512740000|2022-06-06 10:52:20|8101.4|8095.4|8097.8|8091.8|8101.4|8095.4|8097.8|8091.8|3
1654512750000|2022-06-06 10:52:30|8097.9|8091.9|8098.4|8092.4|8098.4|8092.4|8097.9|8091.9|2
1654512760000|2022-06-06 10:52:40|8098.1|8092.1|8096.6|8090.6|8098.1|8092.1|8096.6|8090.6|0
1654512770000|2022-06-06 10:52:50|8096.1|8090.1|8096.6|8090.6|8096.6|8090.6|8096.1|8090.1|1
1654512790000|2022-06-06 10:53:10|8096.3|8090.3|8096.6|8090.6|8096.6|8090.6|8096.3|8090.3|2
1654512800000|2022-06-06 10:53:20|8096.8|8090.8|8096.6|8090.6|8096.8|8090.8|8096.6|8090.6|3
1654512860000|2022-06-06 10:54:20|8091.6|8085.6|8092.1|8086.1|8092.1|8086.1|8091.1|8085.1|14
1654512880000|2022-06-06 10:54:40|8092.8|8086.8|8093.9|8087.9|8093.9|8087.9|8092.8|8086.8|1
1654512890000|2022-06-06 10:54:50|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654512990000|2022-06-06 10:56:30|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|0
1654513000000|2022-06-06 10:56:40|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|8093.6|8087.6|0
1654513010000|2022-06-06 10:56:50|8093.4|8087.4|8093.1|8087.1|8093.4|8087.4|8093.1|8087.1|1
1654513020000|2022-06-06 10:57:00|8092.6|8086.6|8093.6|8087.6|8093.6|8087.6|8092.6|8086.6|2
1654513030000|2022-06-06 10:57:10|8093.4|8087.4|8093.1|8087.1|8093.4|8087.4|8093.1|8087.1|0
1654513050000|2022-06-06 10:57:30|8092.6|8086.6|8092.1|8086.1|8092.6|8086.6|8092.1|8086.1|1
1654513060000|2022-06-06 10:57:40|8091.9|8085.9|8091.4|8085.4|8091.9|8085.9|8091.4|8085.4|1
1654513070000|2022-06-06 10:57:50|8091.3|8085.3|8090.6|8084.6|8091.3|8085.3|8090.6|8084.6|1
1654513080000|2022-06-06 10:58:00|8089.6|8083.6|8087.9|8081.9|8089.6|8083.6|8087.9|8081.9|2
1654513090000|2022-06-06 10:58:10|8086.8|8080.8|8087.6|8081.6|8087.6|8081.6|8086.6|8080.6|1
1654513100000|2022-06-06 10:58:20|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|0
1654513110000|2022-06-06 10:58:30|8086.9|8080.9|8087.8|8081.8|8087.8|8081.8|8086.9|8080.9|1
1654513140000|2022-06-06 10:59:00|8087.9|8081.9|8087.6|8081.6|8087.9|8081.9|8087.6|8081.6|0
1654513160000|2022-06-06 10:59:20|8087.8|8081.8|8086.9|8080.9|8087.8|8081.8|8086.9|8080.9|1
1654513170000|2022-06-06 10:59:30|8087.6|8081.6|8086.8|8080.8|8087.6|8081.6|8086.8|8080.8|0
1654513180000|2022-06-06 10:59:40|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|8086.8|8080.8|2
1654513190000|2022-06-06 10:59:50|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|0
1654513210000|2022-06-06 11:00:10|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|0
1654513220000|2022-06-06 11:00:20|8087.6|8081.6|8087.9|8081.9|8088.3|8082.3|8087.6|8081.6|1
1654513230000|2022-06-06 11:00:30|8087.6|8081.6|8087.8|8081.8|8087.8|8081.8|8087.6|8081.6|0
1654513240000|2022-06-06 11:00:40|8087.4|8081.4|8084.8|8078.8|8087.8|8081.8|8084.1|8078.1|2
1654513250000|2022-06-06 11:00:50|8084.9|8078.9|8085.9|8079.9|8085.9|8079.9|8084.1|8078.1|7
1654513260000|2022-06-06 11:01:00|8086.4|8080.4|8086.9|8080.9|8087.1|8081.1|8086.4|8080.4|0
1654513270000|2022-06-06 11:01:10|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|0
1654513280000|2022-06-06 11:01:20|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|0
1654513330000|2022-06-06 11:02:10|8087.4|8081.4|8087.6|8081.6|8087.6|8081.6|8087.4|8081.4|1
1654513340000|2022-06-06 11:02:20|8087.9|8081.9|8086.9|8080.9|8087.9|8081.9|8086.9|8080.9|0
1654513350000|2022-06-06 11:02:30|8087.1|8081.1|8087.1|8081.1|8087.1|8081.1|8087.1|8081.1|0
1654513360000|2022-06-06 11:02:40|8087.9|8081.9|8088.1|8082.1|8088.1|8082.1|8087.9|8081.9|0
1654513370000|2022-06-06 11:02:50|8087.4|8081.4|8087.8|8081.8|8087.8|8081.8|8087.4|8081.4|0
1654513380000|2022-06-06 11:03:00|8087.1|8081.1|8086.9|8080.9|8087.1|8081.1|8086.9|8080.9|0
1654513410000|2022-06-06 11:03:30|8087.4|8081.4|8087.8|8081.8|8087.8|8081.8|8087.4|8081.4|0
1654513420000|2022-06-06 11:03:40|8087.4|8081.4|8086.4|8080.4|8087.4|8081.4|8086.4|8080.4|0
1654513430000|2022-06-06 11:03:50|8086.3|8080.3|8085.8|8079.8|8086.3|8080.3|8085.8|8079.8|0
1654513440000|2022-06-06 11:04:00|8085.6|8079.6|8086.1|8080.1|8087.3|8081.3|8085.6|8079.6|1
1654513470000|2022-06-06 11:04:30|8085.4|8079.4|8081.9|8075.9|8085.4|8079.4|8081.9|8075.9|2
1654513490000|2022-06-06 11:04:50|8081.4|8075.4|8081.4|8075.4|8081.4|8075.4|8081.4|8075.4|0
1654513500000|2022-06-06 11:05:00|8080.4|8074.4|8080.4|8074.4|8080.6|8074.6|8080.1|8074.1|7
1654513510000|2022-06-06 11:05:10|8080.3|8074.3|8080.3|8074.3|8080.3|8074.3|8080.3|8074.3|0
1654513530000|2022-06-06 11:05:30|8078.6|8072.6|8078.6|8072.6|8080.1|8074.1|8077.6|8071.6|11
1654513550000|2022-06-06 11:05:50|8078.1|8072.1|8078.4|8072.4|8078.4|8072.4|8077.9|8071.9|5
1654513560000|2022-06-06 11:06:00|8078.8|8072.8|8079.1|8073.1|8079.6|8073.6|8078.1|8072.1|1
1654513570000|2022-06-06 11:06:10|8078.9|8072.9|8081.4|8075.4|8081.9|8075.9|8078.8|8072.8|1
1654513590000|2022-06-06 11:06:30|8080.9|8074.9|8078.8|8072.8|8080.9|8074.9|8078.8|8072.8|0
1654513600000|2022-06-06 11:06:40|8078.6|8072.6|8079.1|8073.1|8080.4|8074.4|8078.6|8072.6|2
1654513620000|2022-06-06 11:07:00|8078.6|8072.6|8078.9|8072.9|8078.9|8072.9|8078.6|8072.6|0
1654513630000|2022-06-06 11:07:10|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1654513640000|2022-06-06 11:07:20|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.6|8072.6|0
1654513650000|2022-06-06 11:07:30|8078.6|8072.6|8077.1|8071.1|8078.6|8072.6|8077.1|8071.1|0
1654513670000|2022-06-06 11:07:50|8077.8|8071.8|8078.6|8072.6|8078.9|8072.9|8077.8|8071.8|2
1654513680000|2022-06-06 11:08:00|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654513690000|2022-06-06 11:08:10|8079.1|8073.1|8080.6|8074.6|8080.6|8074.6|8079.1|8073.1|1
1654513700000|2022-06-06 11:08:20|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654513710000|2022-06-06 11:08:30|8083.6|8077.6|8084.2|8078.2|8084.2|8078.2|8082.6|8076.6|4
1654513720000|2022-06-06 11:08:40|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654513740000|2022-06-06 11:09:00|8084.2|8078.2|8081.1|8075.1|8084.6|8078.6|8081.1|8075.1|1
1654513780000|2022-06-06 11:09:40|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|0
1654513830000|2022-06-06 11:10:30|8081.1|8075.1|8080.6|8074.6|8081.1|8075.1|8080.6|8074.6|0
1654513840000|2022-06-06 11:10:40|8080.4|8074.4|8081.6|8075.6|8081.6|8075.6|8079.4|8073.4|5
1654513850000|2022-06-06 11:10:50|||||||||1
1654513880000|2022-06-06 11:11:20|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654513890000|2022-06-06 11:11:30|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654513910000|2022-06-06 11:11:50|8078.4|8072.4|8080.4|8074.4|8080.4|8074.4|8078.4|8072.4|1
1654513920000|2022-06-06 11:12:00|8079.4|8073.4|8078.9|8072.9|8079.6|8073.6|8078.9|8072.9|0
1654513950000|2022-06-06 11:12:30|8077.4|8071.4|8075.7|8069.7|8077.4|8071.4|8075.7|8069.7|2
1654513960000|2022-06-06 11:12:40|8073.7|8067.7|8074.1|8068.1|8074.4|8068.4|8073.7|8067.7|1
1654513980000|2022-06-06 11:13:00|8073.9|8067.9|8074.4|8068.4|8074.4|8068.4|8073.9|8067.9|1
1654513990000|2022-06-06 11:13:10|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|3
1654514000000|2022-06-06 11:13:20|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|2
1654514010000|2022-06-06 11:13:30|8075.6|8069.6|8077.9|8071.9|8077.9|8071.9|8075.6|8069.6|2
1654514020000|2022-06-06 11:13:40|8078.9|8072.9|8082.2|8076.2|8082.4|8076.4|8078.9|8072.9|4
1654514030000|2022-06-06 11:13:50|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654514040000|2022-06-06 11:14:00|8081.1|8075.1|8081.7|8075.7|8081.7|8075.7|8080.1|8074.1|2
1654514050000|2022-06-06 11:14:10|8081.2|8075.2|8080.9|8074.9|8081.2|8075.2|8080.9|8074.9|2
1654514060000|2022-06-06 11:14:20|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|0
1654514100000|2022-06-06 11:15:00|8079.7|8073.7|8077.4|8071.4|8079.7|8073.7|8077.4|8071.4|3
1654514110000|2022-06-06 11:15:10|8077.6|8071.6|8077.9|8071.9|8077.9|8071.9|8077.6|8071.6|0
1654514120000|2022-06-06 11:15:20|||||||||1
1654514130000|2022-06-06 11:15:30|8077.6|8071.6|8076.4|8070.4|8077.6|8071.6|8076.2|8070.2|1
1654514140000|2022-06-06 11:15:40|8076.2|8070.2|8075.6|8069.6|8076.2|8070.2|8075.6|8069.6|0
1654514150000|2022-06-06 11:15:50|8077.7|8071.7|8078.1|8072.1|8078.1|8072.1|8077.7|8071.7|2
1654514170000|2022-06-06 11:16:10|8079.2|8073.2|8078.6|8072.6|8079.2|8073.2|8078.6|8072.6|0
1654514190000|2022-06-06 11:16:30|8078.9|8072.9|8078.2|8072.2|8078.9|8072.9|8078.2|8072.2|1
1654514200000|2022-06-06 11:16:40|8077.9|8071.9|8078.9|8072.9|8078.9|8072.9|8077.9|8071.9|1
1654514210000|2022-06-06 11:16:50|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1654514220000|2022-06-06 11:17:00|8078.9|8072.9|8081.1|8075.1|8081.1|8075.1|8078.9|8072.9|1
1654514250000|2022-06-06 11:17:30|8080.7|8074.7|8079.9|8073.9|8080.7|8074.7|8079.9|8073.9|0
1654514260000|2022-06-06 11:17:40|8079.2|8073.2|8079.2|8073.2|8079.6|8073.6|8078.6|8072.6|3
1654514270000|2022-06-06 11:17:50|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|0
1654514290000|2022-06-06 11:18:10|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654514310000|2022-06-06 11:18:30|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|3
1654514330000|2022-06-06 11:18:50|8075.4|8069.4|8076.1|8070.1|8076.2|8070.2|8075.4|8069.4|2
1654514340000|2022-06-06 11:19:00|8075.7|8069.7|8075.9|8069.9|8075.9|8069.9|8074.9|8068.9|2
1654514350000|2022-06-06 11:19:10|8078.9|8072.9|8079.1|8073.1|8079.4|8073.4|8078.9|8072.9|2
1654514360000|2022-06-06 11:19:20|8079.4|8073.4|8077.9|8071.9|8079.4|8073.4|8077.9|8071.9|1
1654514380000|2022-06-06 11:19:40|8078.4|8072.4|8078.7|8072.7|8078.7|8072.7|8078.4|8072.4|0
1654514390000|2022-06-06 11:19:50|8077.9|8071.9|8077.4|8071.4|8077.9|8071.9|8077.4|8071.4|0
1654514400000|2022-06-06 11:20:00|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|0
1654514410000|2022-06-06 11:20:10|8077.4|8071.4|8077.7|8071.7|8077.7|8071.7|8077.4|8071.4|0
1654514420000|2022-06-06 11:20:20|8077.4|8071.4|8076.9|8070.9|8077.7|8071.7|8076.9|8070.9|1
1654514430000|2022-06-06 11:20:30|8077.9|8071.9|8078.9|8072.9|8079|8073|8077.9|8071.9|6
1654514440000|2022-06-06 11:20:40|8079|8073|8079|8073|8079|8073|8079|8073|2
1654514450000|2022-06-06 11:20:50|8079.2|8073.2|8078.9|8072.9|8079.2|8073.2|8078.9|8072.9|0
1654514460000|2022-06-06 11:21:00|8078.7|8072.7|8078|8072|8078.7|8072.7|8078|8072|0
1654514470000|2022-06-06 11:21:10|8078.2|8072.2|8080.9|8074.9|8080.9|8074.9|8078.2|8072.2|1
1654514480000|2022-06-06 11:21:20|8081|8075|8081.2|8075.2|8081.5|8075.5|8081|8075|0
1654514490000|2022-06-06 11:21:30|8081.4|8075.4|8082.5|8076.5|8082.5|8076.5|8081.2|8075.2|4
1654514500000|2022-06-06 11:21:40|8083|8077|8082.5|8076.5|8083.4|8077.4|8082.5|8076.5|0
1654514510000|2022-06-06 11:21:50|8083|8077|8082.4|8076.4|8083|8077|8082.4|8076.4|0
1654514520000|2022-06-06 11:22:00|8080.9|8074.9|8079|8073|8080.9|8074.9|8079|8073|1
1654514530000|2022-06-06 11:22:10|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1654514540000|2022-06-06 11:22:20|8079.2|8073.2|8078.9|8072.9|8079.2|8073.2|8078.9|8072.9|0
1654514550000|2022-06-06 11:22:30|8078.5|8072.5|8077.9|8071.9|8078.5|8072.5|8077.9|8071.9|1
1654514570000|2022-06-06 11:22:50|8079.4|8073.4|8079.1|8073.1|8079.4|8073.4|8079.1|8073.1|2
1654514580000|2022-06-06 11:23:00|8078.7|8072.7|8076.5|8070.5|8078.7|8072.7|8075.9|8069.9|5
1654514590000|2022-06-06 11:23:10|8076.9|8070.9|8076.5|8070.5|8076.9|8070.9|8076|8070|0
1654514610000|2022-06-06 11:23:30|8076.9|8070.9|8076|8070|8077|8071|8076|8070|0
1654514620000|2022-06-06 11:23:40|8075.4|8069.4|8075.4|8069.4|8075.7|8069.7|8075|8069|3
1654514630000|2022-06-06 11:23:50|8075.5|8069.5|8074.7|8068.7|8075.5|8069.5|8074|8068|5
1654514650000|2022-06-06 11:24:10|8074.9|8068.9|8077.9|8071.9|8077.9|8071.9|8074.9|8068.9|2
1654514660000|2022-06-06 11:24:20|8078|8072|8078.5|8072.5|8078.5|8072.5|8078|8072|12
1654514670000|2022-06-06 11:24:30|8078.2|8072.2|8079.7|8073.7|8079.7|8073.7|8078.2|8072.2|0
1654514680000|2022-06-06 11:24:40|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|0
1654514710000|2022-06-06 11:25:10|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|0
1654514720000|2022-06-06 11:25:20|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654514730000|2022-06-06 11:25:30|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|0
1654514740000|2022-06-06 11:25:40|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|8078.5|8072.5|0
1654514750000|2022-06-06 11:25:50|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|8078.2|8072.2|0
1654514770000|2022-06-06 11:26:10|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|1
1654514780000|2022-06-06 11:26:20|8069.2|8063.2|8070.9|8064.9|8070.9|8064.9|8069.2|8063.2|17
1654514790000|2022-06-06 11:26:30|8070.7|8064.7|8070.7|8064.7|8070.7|8064.7|8069.9|8063.9|4
1654514800000|2022-06-06 11:26:40|8070.9|8064.9|8072.5|8066.5|8073.7|8067.7|8070.9|8064.9|6
1654514810000|2022-06-06 11:26:50|8072.4|8066.4|8072.5|8066.5|8072.5|8066.5|8072.4|8066.4|1
1654514820000|2022-06-06 11:27:00|8072.4|8066.4|8071.9|8065.9|8072.4|8066.4|8068.2|8062.2|18
1654514830000|2022-06-06 11:27:10|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|8072.2|8066.2|0
1654514840000|2022-06-06 11:27:20|8072.4|8066.4|8071.9|8065.9|8072.4|8066.4|8071.9|8065.9|2
1654514850000|2022-06-06 11:27:30|8072|8066|8072|8066|8072|8066|8072|8066|0
1654514880000|2022-06-06 11:28:00|8071.7|8065.7|8071|8065|8071.7|8065.7|8071|8065|0
1654514890000|2022-06-06 11:28:10|8064.5|8058.5|8064.2|8058.2|8064.7|8058.7|8063.5|8057.5|2
1654514900000|2022-06-06 11:28:20|8064.4|8058.4|8065.5|8059.5|8065.5|8059.5|8064.4|8058.4|7
1654514910000|2022-06-06 11:28:30|8065.4|8059.4|8065.4|8059.4|8066|8060|8065|8059|2
1654514920000|2022-06-06 11:28:40|8065.7|8059.7|8066.4|8060.4|8066.4|8060.4|8065.4|8059.4|5
1654514930000|2022-06-06 11:28:50|8065.9|8059.9|8066.4|8060.4|8066.4|8060.4|8065.9|8059.9|1
1654514950000|2022-06-06 11:29:10|8066.2|8060.2|8066.4|8060.4|8066.4|8060.4|8066.2|8060.2|0
1654514960000|2022-06-06 11:29:20|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1654514970000|2022-06-06 11:29:30|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|0
1654514980000|2022-06-06 11:29:40|8066.2|8060.2|8067.4|8061.4|8067.4|8061.4|8066.2|8060.2|7
1654514990000|2022-06-06 11:29:50|8068.2|8062.2|8067|8061|8068.2|8062.2|8067|8061|0
1654515000000|2022-06-06 11:30:00|8067.4|8061.4|8067|8061|8067.4|8061.4|8067|8061|0
1654515010000|2022-06-06 11:30:10|8067.4|8061.4|8067.4|8061.4|8067.4|8061.4|8067.4|8061.4|0
1654515020000|2022-06-06 11:30:20|8067|8061|8067.4|8061.4|8067.5|8061.5|8067|8061|0
1654515030000|2022-06-06 11:30:30|8067|8061|8067|8061|8067|8061|8067|8061|0
1654515060000|2022-06-06 11:31:00|8067.2|8061.2|8065|8059|8068.4|8062.4|8065|8059|12
1654515090000|2022-06-06 11:31:30|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1654515100000|2022-06-06 11:31:40|8064.7|8058.7|8064.5|8058.5|8065|8059|8064|8058|7
1654515110000|2022-06-06 11:31:50|8065.4|8059.4|8066.4|8060.4|8066.4|8060.4|8065.4|8059.4|10
1654515120000|2022-06-06 11:32:00|8065.9|8059.9|8065.4|8059.4|8065.9|8059.9|8065.4|8059.4|0
1654515130000|2022-06-06 11:32:10|8065.2|8059.2|8064.5|8058.5|8065.2|8059.2|8064.5|8058.5|1
1654515150000|2022-06-06 11:32:30|8064.7|8058.7|8066.4|8060.4|8066.4|8060.4|8064.5|8058.5|8
1654515160000|2022-06-06 11:32:40|8065.9|8059.9|8065.5|8059.5|8065.9|8059.9|8065.5|8059.5|0
1654515170000|2022-06-06 11:32:50|8065.9|8059.9|8066.4|8060.4|8066.4|8060.4|8065.9|8059.9|0
1654515180000|2022-06-06 11:33:00|8066.2|8060.2|8065.9|8059.9|8066.2|8060.2|8065.9|8059.9|0
1654515200000|2022-06-06 11:33:20|8065.5|8059.5|8065.4|8059.4|8065.5|8059.5|8065.4|8059.4|0
1654515240000|2022-06-06 11:34:00|8064|8058|8064.5|8058.5|8064.5|8058.5|8063.5|8057.5|5
1654515250000|2022-06-06 11:34:10|8065.5|8059.5|8066|8060|8066|8060|8065.5|8059.5|0
1654515260000|2022-06-06 11:34:20|8065.9|8059.9|8065.5|8059.5|8065.9|8059.9|8065.5|8059.5|0
1654515270000|2022-06-06 11:34:30|8065.9|8059.9|8066.5|8060.5|8066.5|8060.5|8065.9|8059.9|0
1654515280000|2022-06-06 11:34:40|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|1
1654515290000|2022-06-06 11:34:50|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|8066.5|8060.5|0
1654515300000|2022-06-06 11:35:00|||||||||1
1654515320000|2022-06-06 11:35:20|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|0
1654515330000|2022-06-06 11:35:30|8066.2|8060.2|8066.4|8060.4|8066.4|8060.4|8066.2|8060.2|0
1654515360000|2022-06-06 11:36:00|8066.2|8060.2|8065.2|8059.2|8066.2|8060.2|8065.2|8059.2|1
1654515380000|2022-06-06 11:36:20|8065.3|8059.3|8065.7|8059.7|8065.7|8059.7|8065.3|8059.3|0
1654515410000|2022-06-06 11:36:50|8066|8060|8065.7|8059.7|8066|8060|8065.7|8059.7|0
1654515420000|2022-06-06 11:37:00|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654515440000|2022-06-06 11:37:20|8065.5|8059.5|8065.2|8059.2|8065.7|8059.7|8065.2|8059.2|0
1654515460000|2022-06-06 11:37:40|8065|8059|8065|8059|8065|8059|8064.8|8058.8|11
1654515470000|2022-06-06 11:37:50|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654515480000|2022-06-06 11:38:00|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|0
1654515490000|2022-06-06 11:38:10|8066.3|8060.3|8065|8059|8066.3|8060.3|8065|8059|0
1654515540000|2022-06-06 11:39:00|8065.8|8059.8|8065.7|8059.7|8065.8|8059.8|8065.7|8059.7|1
1654515550000|2022-06-06 11:39:10|8065|8059|8066.3|8060.3|8066.3|8060.3|8065|8059|9
1654515560000|2022-06-06 11:39:20|8065.8|8059.8|8065|8059|8065.8|8059.8|8065|8059|0
1654515580000|2022-06-06 11:39:40|8065.5|8059.5|8065.3|8059.3|8065.5|8059.5|8065.3|8059.3|0
1654515600000|2022-06-06 11:40:00|8065|8059|8065|8059|8065|8059|8065|8059|0
1654515620000|2022-06-06 11:40:20|8065.3|8059.3|8065|8059|8065.3|8059.3|8065|8059|0
1654515640000|2022-06-06 11:40:40|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|0
1654515650000|2022-06-06 11:40:50|8065.3|8059.3|8065|8059|8065.3|8059.3|8065|8059|0
1654515700000|2022-06-06 11:41:40|8065.3|8059.3|8064.5|8058.5|8065.3|8059.3|8064.5|8058.5|10
1654515710000|2022-06-06 11:41:50|8064.3|8058.3|8062.3|8056.3|8064.3|8058.3|8062.3|8056.3|9
1654515720000|2022-06-06 11:42:00|8060.3|8054.3|8058|8052|8060.3|8054.3|8057.7|8051.7|17
1654515730000|2022-06-06 11:42:10|8057.5|8051.5|8059|8053|8059.2|8053.2|8057.5|8051.5|9
1654515770000|2022-06-06 11:42:50|8058.8|8052.8|8056.7|8050.7|8058.8|8052.8|8056.7|8050.7|0
1654515790000|2022-06-06 11:43:10|8056.8|8050.8|8057.3|8051.3|8057.3|8051.3|8056.8|8050.8|0
1654515800000|2022-06-06 11:43:20|8057.5|8051.5|8057.8|8051.8|8057.8|8051.8|8057.5|8051.5|0
1654515840000|2022-06-06 11:44:00|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|0
1654515860000|2022-06-06 11:44:20|8057.7|8051.7|8057.8|8051.8|8057.8|8051.8|8057.7|8051.7|0
1654515890000|2022-06-06 11:44:50|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|2
1654515900000|2022-06-06 11:45:00|8057.8|8051.8|8058.2|8052.2|8058.2|8052.2|8057.8|8051.8|0
1654515930000|2022-06-06 11:45:30|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|0
1654515940000|2022-06-06 11:45:40|8058.8|8052.8|8059.3|8053.3|8059.3|8053.3|8058.8|8052.8|1
1654515960000|2022-06-06 11:46:00|8059.7|8053.7|8058.7|8052.7|8059.7|8053.7|8058.7|8052.7|1
1654515980000|2022-06-06 11:46:20|8059|8053|8059.5|8053.5|8059.5|8053.5|8059|8053|1
1654515990000|2022-06-06 11:46:30|8059|8053|8059|8053|8059|8053|8059|8053|0
1654516000000|2022-06-06 11:46:40|8059.2|8053.2|8060|8054|8060|8054|8059.2|8053.2|0
1654516050000|2022-06-06 11:47:30|8060.6|8054.6|8058.5|8052.5|8062.2|8056.2|8058.2|8052.2|1
1654516060000|2022-06-06 11:47:40|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|0
1654516070000|2022-06-06 11:47:50|8058.8|8052.8|8058.7|8052.7|8059|8053|8058.7|8052.7|0
1654516080000|2022-06-06 11:48:00|8058.5|8052.5|8059.2|8053.2|8059.2|8053.2|8058|8052|7
1654516090000|2022-06-06 11:48:10|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|0
1654516140000|2022-06-06 11:49:00|8059|8053|8059.3|8053.3|8059.3|8053.3|8059|8053|0
1654516150000|2022-06-06 11:49:10|8059.5|8053.5|8060.5|8054.5|8060.5|8054.5|8059.3|8053.3|0
1654516160000|2022-06-06 11:49:20|8060.3|8054.3|8060.3|8054.3|8061|8055|8059.8|8053.8|3
1654516180000|2022-06-06 11:49:40|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|0
1654516190000|2022-06-06 11:49:50|8059.3|8053.3|8059.8|8053.8|8059.8|8053.8|8059.3|8053.3|0
1654516200000|2022-06-06 11:50:00|8059.5|8053.5|8059.1|8053.1|8059.5|8053.5|8059.1|8053.1|0
1654516210000|2022-06-06 11:50:10|8059.3|8053.3|8059.5|8053.5|8059.5|8053.5|8059.3|8053.3|0
1654516220000|2022-06-06 11:50:20|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|0
1654516230000|2022-06-06 11:50:30|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|0
1654516240000|2022-06-06 11:50:40|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|8059.1|8053.1|0
1654516270000|2022-06-06 11:51:10|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|8059.1|8053.1|0
1654516310000|2022-06-06 11:51:50|8059.5|8053.5|8059.5|8053.5|8059.5|8053.5|8059.5|8053.5|0
1654516320000|2022-06-06 11:52:00|8060.1|8054.1|8059.8|8053.8|8060.1|8054.1|8059.8|8053.8|0
1654516330000|2022-06-06 11:52:10|8060.1|8054.1|8060.1|8054.1|8063|8057|8059.6|8053.6|2
1654516340000|2022-06-06 11:52:20|8060|8054|8059.6|8053.6|8061.5|8055.5|8059.5|8053.5|1
1654516350000|2022-06-06 11:52:30|8060|8054|8059.6|8053.6|8060|8054|8059.6|8053.6|0
1654516360000|2022-06-06 11:52:40|8060.3|8054.3|8060.3|8054.3|8060.3|8054.3|8060.3|8054.3|0
1654516370000|2022-06-06 11:52:50|8060.8|8054.8|8062.6|8056.6|8062.6|8056.6|8060.8|8054.8|0
1654516390000|2022-06-06 11:53:10|8062.8|8056.8|8061.8|8055.8|8062.8|8056.8|8061.8|8055.8|1
1654516400000|2022-06-06 11:53:20|8063|8057|8063.6|8057.6|8063.6|8057.6|8063|8057|5
1654516410000|2022-06-06 11:53:30|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654516440000|2022-06-06 11:54:00|8064.5|8058.5|8065.6|8059.6|8065.6|8059.6|8064.5|8058.5|6
1654516450000|2022-06-06 11:54:10|8065.3|8059.3|8063.6|8057.6|8065.3|8059.3|8063.6|8057.6|0
1654516460000|2022-06-06 11:54:20|8063.3|8057.3|8060.6|8054.6|8063.3|8057.3|8060.6|8054.6|1
1654516470000|2022-06-06 11:54:30|8062|8056|8062|8056|8062|8056|8062|8056|0
1654516480000|2022-06-06 11:54:40|8061.3|8055.3|8060.6|8054.6|8061.3|8055.3|8060.6|8054.6|0
1654516490000|2022-06-06 11:54:50|8060.8|8054.8|8062.3|8056.3|8062.3|8056.3|8060.8|8054.8|0
1654516530000|2022-06-06 11:55:30|8063.3|8057.3|8064.1|8058.1|8064.1|8058.1|8063.3|8057.3|0
1654516550000|2022-06-06 11:55:50|8059.8|8053.8|8059.6|8053.6|8059.8|8053.8|8059.6|8053.6|26
1654516580000|2022-06-06 11:56:20|8059.5|8053.5|8059.1|8053.1|8059.5|8053.5|8059.1|8053.1|0
1654516600000|2022-06-06 11:56:40|8058.6|8052.6|8060.8|8054.8|8060.8|8054.8|8058.6|8052.6|0
1654516610000|2022-06-06 11:56:50|8061.5|8055.5|8062|8056|8062|8056|8061.5|8055.5|4
1654516620000|2022-06-06 11:57:00|8061.5|8055.5|8062|8056|8062|8056|8061.5|8055.5|0
1654516640000|2022-06-06 11:57:20|8062.1|8056.1|8062.6|8056.6|8062.6|8056.6|8062.1|8056.1|1
1654516650000|2022-06-06 11:57:30|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|2
1654516660000|2022-06-06 11:57:40|8063|8057|8063.6|8057.6|8063.6|8057.6|8063|8057|0
1654516700000|2022-06-06 11:58:20|8064|8058|8064|8058|8064|8058|8064|8058|0
1654516720000|2022-06-06 11:58:40|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|1
1654516740000|2022-06-06 11:59:00|8064.6|8058.6|8064.3|8058.3|8064.6|8058.6|8064.3|8058.3|0
1654516750000|2022-06-06 11:59:10|8064.1|8058.1|8064.3|8058.3|8064.3|8058.3|8064.1|8058.1|1
1654516780000|2022-06-06 11:59:40|8064.4|8058.4|8064.8|8058.8|8064.8|8058.8|8064.4|8058.4|0
1654516790000|2022-06-06 11:59:50|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|1
1654516800000|2022-06-06 12:00:00|8065.5|8059.5|8067.3|8061.3|8067.3|8061.3|8065|8059|5
1654516810000|2022-06-06 12:00:10|8067.8|8061.8|8068.1|8062.1|8068.1|8062.1|8067.8|8061.8|0
1654516850000|2022-06-06 12:00:50|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|1
1654516860000|2022-06-06 12:01:00|8066.8|8060.8|8064.8|8058.8|8066.8|8060.8|8063.9|8057.9|2
1654516870000|2022-06-06 12:01:10|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|0
1654516910000|2022-06-06 12:01:50|8065.4|8059.4|8067.3|8061.3|8067.3|8061.3|8065.4|8059.4|6
1654516920000|2022-06-06 12:02:00|8066.9|8060.9|8066.4|8060.4|8066.9|8060.9|8066.4|8060.4|1
1654516970000|2022-06-06 12:02:50|||||||||1
1654517010000|2022-06-06 12:03:30|8066.1|8060.1|8066.6|8060.6|8066.6|8060.6|8066.1|8060.1|0
1654517020000|2022-06-06 12:03:40|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|0
1654517030000|2022-06-06 12:03:50|||||||||1
1654517060000|2022-06-06 12:04:20|8066.3|8060.3|8066.1|8060.1|8066.3|8060.3|8066.1|8060.1|2
1654517070000|2022-06-06 12:04:30|8065.4|8059.4|8065.8|8059.8|8065.8|8059.8|8065.4|8059.4|2
1654517080000|2022-06-06 12:04:40|8063.8|8057.8|8063.4|8057.4|8063.8|8057.8|8063.4|8057.4|1
1654517090000|2022-06-06 12:04:50|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1654517100000|2022-06-06 12:05:00|8064.3|8058.3|8064.4|8058.4|8064.4|8058.4|8064.3|8058.3|0
1654517110000|2022-06-06 12:05:10|8064.6|8058.6|8064.9|8058.9|8065.3|8059.3|8064.6|8058.6|0
1654517120000|2022-06-06 12:05:20|8064.4|8058.4|8064.9|8058.9|8064.9|8058.9|8064.4|8058.4|0
1654517130000|2022-06-06 12:05:30|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|0
1654517140000|2022-06-06 12:05:40|8064.9|8058.9|8063.8|8057.8|8064.9|8058.9|8063.8|8057.8|1
1654517150000|2022-06-06 12:05:50|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.1|8057.1|0
1654517160000|2022-06-06 12:06:00|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|1
1654517170000|2022-06-06 12:06:10|8063.4|8057.4|8067.1|8061.1|8067.1|8061.1|8063.4|8057.4|1
1654517180000|2022-06-06 12:06:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654517190000|2022-06-06 12:06:30|8065.3|8059.3|8064.8|8058.8|8065.3|8059.3|8064.8|8058.8|4
1654517200000|2022-06-06 12:06:40|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|0
1654517220000|2022-06-06 12:07:00|8064.8|8058.8|8064.6|8058.6|8064.8|8058.8|8064.4|8058.4|0
1654517240000|2022-06-06 12:07:20|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654517250000|2022-06-06 12:07:30|8064.4|8058.4|8065.1|8059.1|8065.1|8059.1|8064.4|8058.4|0
1654517260000|2022-06-06 12:07:40|8064.9|8058.9|8064.6|8058.6|8064.9|8058.9|8064.6|8058.6|0
1654517270000|2022-06-06 12:07:50|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|1
1654517280000|2022-06-06 12:08:00|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654517340000|2022-06-06 12:09:00|8063.9|8057.9|8064.8|8058.8|8064.8|8058.8|8063.9|8057.9|1
1654517350000|2022-06-06 12:09:10|8064.4|8058.4|8065.1|8059.1|8065.1|8059.1|8064.4|8058.4|2
1654517360000|2022-06-06 12:09:20|8065.4|8059.4|8064.9|8058.9|8065.4|8059.4|8064.9|8058.9|0
1654517370000|2022-06-06 12:09:30|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|0
1654517380000|2022-06-06 12:09:40|8065.4|8059.4|8060.3|8054.3|8065.4|8059.4|8060.3|8054.3|2
1654517390000|2022-06-06 12:09:50|8060.1|8054.1|8062.3|8056.3|8062.3|8056.3|8060.1|8054.1|6
1654517400000|2022-06-06 12:10:00|8061.9|8055.9|8061.9|8055.9|8061.9|8055.9|8061.6|8055.6|2
1654517410000|2022-06-06 12:10:10|8062.3|8056.3|8061.1|8055.1|8062.3|8056.3|8060.6|8054.6|8
1654517430000|2022-06-06 12:10:30|8061.4|8055.4|8062.8|8056.8|8062.8|8056.8|8061.4|8055.4|0
1654517440000|2022-06-06 12:10:40|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|2
1654517450000|2022-06-06 12:10:50|8062.6|8056.6|8064.1|8058.1|8064.1|8058.1|8062.6|8056.6|2
1654517460000|2022-06-06 12:11:00|||||||||1
1654517470000|2022-06-06 12:11:10|8063.9|8057.9|8063.6|8057.6|8063.9|8057.9|8063.1|8057.1|0
1654517480000|2022-06-06 12:11:20|8063.1|8057.1|8062.3|8056.3|8063.1|8057.1|8062.3|8056.3|1
1654517490000|2022-06-06 12:11:30|8062.4|8056.4|8062.6|8056.6|8062.6|8056.6|8062.4|8056.4|0
1654517500000|2022-06-06 12:11:40|8062.8|8056.8|8063.9|8057.9|8063.9|8057.9|8062.8|8056.8|2
1654517510000|2022-06-06 12:11:50|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|0
1654517520000|2022-06-06 12:12:00|8063.9|8057.9|8064.8|8058.8|8065.1|8059.1|8063.9|8057.9|2
1654517530000|2022-06-06 12:12:10|8064.6|8058.6|8064.4|8058.4|8064.6|8058.6|8064.3|8058.3|0
1654517540000|2022-06-06 12:12:20|8064.6|8058.6|8063.9|8057.9|8064.6|8058.6|8063.9|8057.9|3
1654517560000|2022-06-06 12:12:40|8064.1|8058.1|8063.6|8057.6|8064.1|8058.1|8063.6|8057.6|0
1654517570000|2022-06-06 12:12:50|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.1|8057.1|4
1654517580000|2022-06-06 12:13:00|8062.1|8056.1|8061.6|8055.6|8062.4|8056.4|8061.3|8055.3|13
1654517590000|2022-06-06 12:13:10|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|1
1654517620000|2022-06-06 12:13:40|8061.3|8055.3|8060.9|8054.9|8061.3|8055.3|8060.6|8054.6|2
1654517630000|2022-06-06 12:13:50|8060.6|8054.6|8060.1|8054.1|8060.9|8054.9|8060.1|8054.1|10
1654517640000|2022-06-06 12:14:00|8060.6|8054.6|8057.6|8051.6|8060.6|8054.6|8057.6|8051.6|6
1654517650000|2022-06-06 12:14:10|8058.1|8052.1|8058.9|8052.9|8058.9|8052.9|8058.1|8052.1|0
1654517660000|2022-06-06 12:14:20|8058.8|8052.8|8058.9|8052.9|8058.9|8052.9|8058.8|8052.8|1
1654517670000|2022-06-06 12:14:30|8059.6|8053.6|8059.9|8053.9|8059.9|8053.9|8058.9|8052.9|0
1654517680000|2022-06-06 12:14:40|8059.8|8053.8|8059.9|8053.9|8059.9|8053.9|8059.3|8053.3|1
1654517690000|2022-06-06 12:14:50|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|0
1654517700000|2022-06-06 12:15:00|8059.1|8053.1|8058.3|8052.3|8059.1|8053.1|8057.9|8051.9|2
1654517710000|2022-06-06 12:15:10|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|8057.9|8051.9|0
1654517720000|2022-06-06 12:15:20|8058.3|8052.3|8057.9|8051.9|8058.3|8052.3|8057.9|8051.9|0
1654517730000|2022-06-06 12:15:30|8058.3|8052.3|8058.9|8052.9|8059.4|8053.4|8057.9|8051.9|1
1654517740000|2022-06-06 12:15:40|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|0
1654517750000|2022-06-06 12:15:50|8059.1|8053.1|8059.6|8053.6|8059.6|8053.6|8059.1|8053.1|0
1654517770000|2022-06-06 12:16:10|8059.8|8053.8|8059.4|8053.4|8059.9|8053.9|8059.4|8053.4|2
1654517780000|2022-06-06 12:16:20|8059.1|8053.1|8059.4|8053.4|8059.4|8053.4|8059.1|8053.1|1
1654517790000|2022-06-06 12:16:30|8059.1|8053.1|8055.9|8049.9|8059.1|8053.1|8055.8|8049.8|27
1654517800000|2022-06-06 12:16:40|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8
1654517820000|2022-06-06 12:17:00|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|5
1654517830000|2022-06-06 12:17:10|8049.8|8043.8|8051.8|8045.8|8052.1|8046.1|8049.4|8043.4|2
1654517840000|2022-06-06 12:17:20|8050.8|8044.8|8051.6|8045.6|8051.8|8045.8|8050.8|8044.8|0
1654517850000|2022-06-06 12:17:30|8051.3|8045.3|8049.9|8043.9|8051.3|8045.3|8049.9|8043.9|51
1654517860000|2022-06-06 12:17:40|8050.4|8044.4|8049.8|8043.8|8050.4|8044.4|8049.8|8043.8|0
1654517880000|2022-06-06 12:18:00|8049.3|8043.3|8045.4|8039.4|8049.3|8043.3|8045.4|8039.4|1
1654517890000|2022-06-06 12:18:10|8045.1|8039.1|8040.4|8034.4|8045.1|8039.1|8040.1|8034.1|11
1654517900000|2022-06-06 12:18:20|8040.6|8034.6|8040.8|8034.8|8040.9|8034.9|8040.6|8034.6|50
1654517910000|2022-06-06 12:18:30|8040.4|8034.4|8040.9|8034.9|8040.9|8034.9|8040.4|8034.4|0
1654517950000|2022-06-06 12:19:10|8041.3|8035.3|8041.3|8035.3|8041.3|8035.3|8041.3|8035.3|0
1654517960000|2022-06-06 12:19:20|8041.4|8035.4|8043.1|8037.1|8043.1|8037.1|8041.4|8035.4|2
1654517970000|2022-06-06 12:19:30|8043.4|8037.4|8046.3|8040.3|8046.3|8040.3|8043.4|8037.4|1
1654517980000|2022-06-06 12:19:40|8046.1|8040.1|8044.9|8038.9|8046.1|8040.1|8044.2|8038.2|0
1654517990000|2022-06-06 12:19:50|8044.1|8038.1|8046.2|8040.2|8047.2|8041.2|8044.1|8038.1|3
1654518000000|2022-06-06 12:20:00|8046.6|8040.6|8047.1|8041.1|8050.1|8044.1|8046.6|8040.6|4
1654518010000|2022-06-06 12:20:10|8047.6|8041.6|8048.1|8042.1|8048.1|8042.1|8047.6|8041.6|0
1654518020000|2022-06-06 12:20:20|8048.6|8042.6|8049.9|8043.9|8049.9|8043.9|8048.6|8042.6|0
1654518030000|2022-06-06 12:20:30|8050.1|8044.1|8049.9|8043.9|8050.1|8044.1|8049.9|8043.9|0
1654518050000|2022-06-06 12:20:50|8052.6|8046.6|8052.9|8046.9|8053.4|8047.4|8052.1|8046.1|7
1654518060000|2022-06-06 12:21:00|8053.2|8047.2|8050.6|8044.6|8053.9|8047.9|8049.6|8043.6|7
1654518070000|2022-06-06 12:21:10|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|1
1654518080000|2022-06-06 12:21:20|8048.6|8042.6|8047.4|8041.4|8048.6|8042.6|8047.1|8041.1|3
1654518090000|2022-06-06 12:21:30|8047.6|8041.6|8049.1|8043.1|8049.1|8043.1|8047.6|8041.6|3
1654518100000|2022-06-06 12:21:40|8048.7|8042.7|8051.9|8045.9|8051.9|8045.9|8048.4|8042.4|1
1654518110000|2022-06-06 12:21:50|8051.7|8045.7|8049.9|8043.9|8051.7|8045.7|8049.9|8043.9|1
1654518120000|2022-06-06 12:22:00|8049.6|8043.6|8046.6|8040.6|8049.6|8043.6|8046.1|8040.1|2
1654518130000|2022-06-06 12:22:10|8046.9|8040.9|8046.6|8040.6|8046.9|8040.9|8046.6|8040.6|0
1654518150000|2022-06-06 12:22:30|8047.4|8041.4|8048.2|8042.2|8048.2|8042.2|8047.4|8041.4|0
1654518170000|2022-06-06 12:22:50|8044.7|8038.7|8044.4|8038.4|8045.2|8039.2|8044.4|8038.4|11
1654518180000|2022-06-06 12:23:00|8044.7|8038.7|8045.2|8039.2|8045.2|8039.2|8043.1|8037.1|4
1654518190000|2022-06-06 12:23:10|8045.6|8039.6|8045.7|8039.7|8046.6|8040.6|8045.6|8039.6|0
1654518200000|2022-06-06 12:23:20|8043.9|8037.9|8044.6|8038.6|8044.6|8038.6|8043.9|8037.9|2
1654518210000|2022-06-06 12:23:30|8044.4|8038.4|8045.7|8039.7|8046.7|8040.7|8042.9|8036.9|4
1654518220000|2022-06-06 12:23:40|8045.4|8039.4|8045.1|8039.1|8045.4|8039.4|8044.4|8038.4|0
1654518230000|2022-06-06 12:23:50|8044.6|8038.6|8044.7|8038.7|8044.7|8038.7|8044.6|8038.6|2
1654518240000|2022-06-06 12:24:00|8045.1|8039.1|8045.1|8039.1|8045.4|8039.4|8044.6|8038.6|3
1654518250000|2022-06-06 12:24:10|8044.9|8038.9|8044.9|8038.9|8044.9|8038.9|8044.9|8038.9|2
1654518260000|2022-06-06 12:24:20|8045.1|8039.1|8045.9|8039.9|8045.9|8039.9|8045.1|8039.1|0
1654518270000|2022-06-06 12:24:30|8045.6|8039.6|8046.2|8040.2|8046.2|8040.2|8045.6|8039.6|0
1654518280000|2022-06-06 12:24:40|8046.1|8040.1|8044.9|8038.9|8046.1|8040.1|8044.9|8038.9|0
1654518290000|2022-06-06 12:24:50|8044.6|8038.6|8042.6|8036.6|8045.6|8039.6|8041.7|8035.7|13
1654518300000|2022-06-06 12:25:00|8041.7|8035.7|8038.7|8032.7|8041.9|8035.9|8038.7|8032.7|8
1654518310000|2022-06-06 12:25:10|8039.1|8033.1|8039.6|8033.6|8039.6|8033.6|8038.7|8032.7|0
1654518330000|2022-06-06 12:25:30|8041.1|8035.1|8041.4|8035.4|8041.7|8035.7|8041.1|8035.1|2
1654518340000|2022-06-06 12:25:40|8040.9|8034.9|8040.9|8034.9|8040.9|8034.9|8040.9|8034.9|3
1654518350000|2022-06-06 12:25:50|8040.2|8034.2|8040.7|8034.7|8040.9|8034.9|8039.9|8033.9|4
1654518360000|2022-06-06 12:26:00|8040.1|8034.1|8040.1|8034.1|8040.6|8034.6|8039.6|8033.6|3
1654518370000|2022-06-06 12:26:10|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|1
1654518380000|2022-06-06 12:26:20|8039.2|8033.2|8039.1|8033.1|8039.6|8033.6|8038.1|8032.1|2
1654518400000|2022-06-06 12:26:40|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|2
1654518410000|2022-06-06 12:26:50|8040.1|8034.1|8039.6|8033.6|8040.1|8034.1|8038.6|8032.6|0
1654518420000|2022-06-06 12:27:00|8039.1|8033.1|8039.2|8033.2|8039.2|8033.2|8039.1|8033.1|1
1654518430000|2022-06-06 12:27:10|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|0
1654518440000|2022-06-06 12:27:20|8036.9|8030.9|8040.4|8034.4|8040.6|8034.6|8036.2|8030.2|4
1654518450000|2022-06-06 12:27:30|8039.1|8033.1|8039.7|8033.7|8039.7|8033.7|8039.1|8033.1|1
1654518460000|2022-06-06 12:27:40|8039.6|8033.6|8039.6|8033.6|8039.9|8033.9|8039.6|8033.6|0
1654518470000|2022-06-06 12:27:50|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|8039.1|8033.1|1
1654518480000|2022-06-06 12:28:00|8039.4|8033.4|8035.9|8029.9|8039.4|8033.4|8035.6|8029.6|4
1654518490000|2022-06-06 12:28:10|8038.1|8032.1|8037.7|8031.7|8038.1|8032.1|8037.7|8031.7|1
1654518500000|2022-06-06 12:28:20|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.2|8031.2|0
1654518530000|2022-06-06 12:28:50|8038.6|8032.6|8041.1|8035.1|8041.9|8035.9|8038.6|8032.6|7
1654518550000|2022-06-06 12:29:10|8040.7|8034.7|8040.9|8034.9|8040.9|8034.9|8040.7|8034.7|1
1654518560000|2022-06-06 12:29:20|8041.4|8035.4|8039.7|8033.7|8041.4|8035.4|8039.7|8033.7|3
1654518570000|2022-06-06 12:29:30|8039.6|8033.6|8038.7|8032.7|8039.6|8033.6|8038.7|8032.7|23
1654518580000|2022-06-06 12:29:40|8038.4|8032.4|8035.2|8029.2|8038.7|8032.7|8029.4|8023.4|23
1654518590000|2022-06-06 12:29:50|8035.6|8029.6|8034.6|8028.6|8035.6|8029.6|8034.1|8028.1|7
1654518600000|2022-06-06 12:30:00|8035.1|8029.1|8034.6|8028.6|8035.1|8029.1|8034.6|8028.6|0
1654518610000|2022-06-06 12:30:10|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|1
1654518620000|2022-06-06 12:30:20|8039.1|8033.1|8037.2|8031.2|8039.1|8033.1|8037.2|8031.2|2
1654518630000|2022-06-06 12:30:30|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|0
1654518640000|2022-06-06 12:30:40|8038.6|8032.6|8035.6|8029.6|8038.7|8032.7|8034.6|8028.6|13
1654518650000|2022-06-06 12:30:50|8037.1|8031.1|8036.6|8030.6|8037.1|8031.1|8036.1|8030.1|0
1654518660000|2022-06-06 12:31:00|8036.4|8030.4|8034.1|8028.1|8036.4|8030.4|8034.1|8028.1|7
1654518670000|2022-06-06 12:31:10|8034.6|8028.6|8034.1|8028.1|8034.6|8028.6|8034.1|8028.1|0
1654518690000|2022-06-06 12:31:30|8034.6|8028.6|8037.1|8031.1|8037.1|8031.1|8034.6|8028.6|2
1654518700000|2022-06-06 12:31:40|8037.2|8031.2|8038.2|8032.2|8038.2|8032.2|8037.2|8031.2|2
1654518710000|2022-06-06 12:31:50|8038.7|8032.7|8039.4|8033.4|8040.7|8034.7|8037.2|8031.2|6
1654518720000|2022-06-06 12:32:00|8038.2|8032.2|8038.7|8032.7|8038.7|8032.7|8037.9|8031.9|0
1654518730000|2022-06-06 12:32:10|8037.7|8031.7|8036.7|8030.7|8037.9|8031.9|8036.7|8030.7|1
1654518740000|2022-06-06 12:32:20|8036.9|8030.9|8035.9|8029.9|8036.9|8030.9|8035.9|8029.9|0
1654518750000|2022-06-06 12:32:30|8035.7|8029.7|8035.4|8029.4|8035.9|8029.9|8035.2|8029.2|0
1654518760000|2022-06-06 12:32:40|8035.2|8029.2|8035.1|8029.1|8035.2|8029.2|8035.1|8029.1|0
1654518770000|2022-06-06 12:32:50|8035.2|8029.2|8035.1|8029.1|8035.2|8029.2|8035.1|8029.1|0
1654518780000|2022-06-06 12:33:00|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|1
1654518790000|2022-06-06 12:33:10|8034|8028|8034.4|8028.4|8034.4|8028.4|8033.7|8027.7|5
1654518800000|2022-06-06 12:33:20|8034.7|8028.7|8035.4|8029.4|8035.5|8029.5|8033.9|8027.9|1
1654518810000|2022-06-06 12:33:30|8035|8029|8034.5|8028.5|8036.4|8030.4|8034.5|8028.5|0
1654518820000|2022-06-06 12:33:40|8035|8029|8035|8029|8035|8029|8035|8029|0
1654518830000|2022-06-06 12:33:50|8034.4|8028.4|8035.7|8029.7|8035.9|8029.9|8034.4|8028.4|2
1654518850000|2022-06-06 12:34:10|8035.9|8029.9|8035.2|8029.2|8035.9|8029.9|8035.2|8029.2|2
1654518870000|2022-06-06 12:34:30|8035.4|8029.4|8035.4|8029.4|8036.2|8030.2|8035.4|8029.4|1
1654518880000|2022-06-06 12:34:40|8035.2|8029.2|8036.9|8030.9|8036.9|8030.9|8035.2|8029.2|1
1654518890000|2022-06-06 12:34:50|8037|8031|8038.7|8032.7|8038.7|8032.7|8037|8031|0
1654518900000|2022-06-06 12:35:00|8038.4|8032.4|8041|8035|8041|8035|8037.9|8031.9|3
1654518910000|2022-06-06 12:35:10|8041.2|8035.2|8041|8035|8041.2|8035.2|8041|8035|1
1654518920000|2022-06-06 12:35:20|8040|8034|8039.7|8033.7|8040|8034|8039.7|8033.7|5
1654518940000|2022-06-06 12:35:40|8038|8032|8035|8029|8038|8032|8035|8029|12
1654518950000|2022-06-06 12:35:50|8034.2|8028.2|8034.5|8028.5|8034.7|8028.7|8034.2|8028.2|0
1654518960000|2022-06-06 12:36:00|8033|8027|8035.2|8029.2|8035.2|8029.2|8032.5|8026.5|22
1654518970000|2022-06-06 12:36:10|8035.9|8029.9|8036.7|8030.7|8036.7|8030.7|8035.9|8029.9|2
1654518980000|2022-06-06 12:36:20|8036.5|8030.5|8037|8031|8037.7|8031.7|8036.5|8030.5|2
1654518990000|2022-06-06 12:36:30|8037.2|8031.2|8037.9|8031.9|8037.9|8031.9|8037.2|8031.2|0
1654519000000|2022-06-06 12:36:40|8038.2|8032.2|8036|8030|8038.2|8032.2|8036|8030|1
1654519010000|2022-06-06 12:36:50|8041|8035|8040.5|8034.5|8041|8035|8040.5|8034.5|11
1654519020000|2022-06-06 12:37:00|8038.7|8032.7|8039.5|8033.5|8039.5|8033.5|8038.7|8032.7|3
1654519030000|2022-06-06 12:37:10|8039.2|8033.2|8040.4|8034.4|8040.4|8034.4|8039.2|8033.2|1
1654519040000|2022-06-06 12:37:20|8040.2|8034.2|8040.2|8034.2|8040.2|8034.2|8040.2|8034.2|0
1654519060000|2022-06-06 12:37:40|8039.5|8033.5|8039.9|8033.9|8039.9|8033.9|8039.2|8033.2|4
1654519070000|2022-06-06 12:37:50|8039.5|8033.5|8037.9|8031.9|8039.5|8033.5|8037.9|8031.9|0
1654519080000|2022-06-06 12:38:00|8036.7|8030.7|8036.5|8030.5|8037.7|8031.7|8036.5|8030.5|0
1654519090000|2022-06-06 12:38:10|8036.7|8030.7|8035.5|8029.5|8036.7|8030.7|8035.5|8029.5|0
1654519100000|2022-06-06 12:38:20|8035.4|8029.4|8035.5|8029.5|8035.5|8029.5|8035.4|8029.4|0
1654519110000|2022-06-06 12:38:30|8034.9|8028.9|8035.2|8029.2|8035.2|8029.2|8034.9|8028.9|9
1654519120000|2022-06-06 12:38:40|8035.4|8029.4|8038.7|8032.7|8038.7|8032.7|8035.4|8029.4|1
1654519130000|2022-06-06 12:38:50|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1654519140000|2022-06-06 12:39:00|8038.2|8032.2|8033.2|8027.2|8038.2|8032.2|8032.7|8026.7|5
1654519150000|2022-06-06 12:39:10|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|12
1654519160000|2022-06-06 12:39:20|8033.2|8027.2|8033.4|8027.4|8033.4|8027.4|8033.2|8027.2|0
1654519170000|2022-06-06 12:39:30|8033.9|8027.9|8033.4|8027.4|8033.9|8027.9|8033.4|8027.4|1
1654519180000|2022-06-06 12:39:40|8033.9|8027.9|8033.4|8027.4|8033.9|8027.9|8033.4|8027.4|0
1654519190000|2022-06-06 12:39:50|8033.2|8027.2|8033.4|8027.4|8033.9|8027.9|8033.2|8027.2|1
1654519200000|2022-06-06 12:40:00|8033.2|8027.2|8032.9|8026.9|8033.2|8027.2|8032.9|8026.9|0
1654519210000|2022-06-06 12:40:10|8032.2|8026.2|8036.7|8030.7|8036.7|8030.7|8032.2|8026.2|7
1654519220000|2022-06-06 12:40:20|8036.2|8030.2|8037.2|8031.2|8037.2|8031.2|8036.2|8030.2|0
1654519240000|2022-06-06 12:40:40|8036.8|8030.8|8036.2|8030.2|8036.8|8030.8|8036.2|8030.2|0
1654519250000|2022-06-06 12:40:50|8036.7|8030.7|8036.5|8030.5|8036.9|8030.9|8036.5|8030.5|3
1654519260000|2022-06-06 12:41:00|8037.2|8031.2|8037.4|8031.4|8038.9|8032.9|8037.2|8031.2|1
1654519270000|2022-06-06 12:41:10|8037.3|8031.3|8038|8032|8038|8032|8037.3|8031.3|1
1654519280000|2022-06-06 12:41:20|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|8037.8|8031.8|0
1654519290000|2022-06-06 12:41:30|8038|8032|8038.3|8032.3|8038.3|8032.3|8038|8032|0
1654519300000|2022-06-06 12:41:40|8038.8|8032.8|8037.7|8031.7|8038.8|8032.8|8037.7|8031.7|1
1654519310000|2022-06-06 12:41:50|8037.2|8031.2|8035.7|8029.7|8037.2|8031.2|8035.7|8029.7|2
1654519320000|2022-06-06 12:42:00|8034.5|8028.5|8034.5|8028.5|8034.8|8028.8|8033.8|8027.8|5
1654519330000|2022-06-06 12:42:10|8035|8029|8035.2|8029.2|8035.2|8029.2|8035|8029|0
1654519340000|2022-06-06 12:42:20|8035.3|8029.3|8035.2|8029.2|8035.3|8029.3|8035.2|8029.2|0
1654519350000|2022-06-06 12:42:30|8036.3|8030.3|8037.2|8031.2|8037.2|8031.2|8036.3|8030.3|0
1654519360000|2022-06-06 12:42:40|8037.3|8031.3|8035.8|8029.8|8037.3|8031.3|8035.3|8029.3|3
1654519370000|2022-06-06 12:42:50|8035.3|8029.3|8034.8|8028.8|8035.3|8029.3|8034.8|8028.8|0
1654519380000|2022-06-06 12:43:00|8035.3|8029.3|8034.8|8028.8|8035.3|8029.3|8034.8|8028.8|0
1654519390000|2022-06-06 12:43:10|8034.5|8028.5|8037|8031|8037|8031|8034.3|8028.3|4
1654519400000|2022-06-06 12:43:20|8037.2|8031.2|8038|8032|8038.5|8032.5|8037.2|8031.2|1
1654519410000|2022-06-06 12:43:30|8038.3|8032.3|8038.5|8032.5|8039|8033|8038|8032|5
1654519420000|2022-06-06 12:43:40|8038|8032|8038|8032|8039|8033|8037.8|8031.8|3
1654519430000|2022-06-06 12:43:50|8038.5|8032.5|8038.8|8032.8|8038.8|8032.8|8038.2|8032.2|9
1654519440000|2022-06-06 12:44:00|8040|8034|8040.3|8034.3|8040.3|8034.3|8039.7|8033.7|1
1654519450000|2022-06-06 12:44:10|8040.2|8034.2|8040.2|8034.2|8040.2|8034.2|8040.2|8034.2|0
1654519460000|2022-06-06 12:44:20|8040.5|8034.5|8041|8035|8041.8|8035.8|8040.5|8034.5|7
1654519470000|2022-06-06 12:44:30|8041.3|8035.3|8040.2|8034.2|8041.3|8035.3|8039.7|8033.7|1
1654519480000|2022-06-06 12:44:40|8040|8034|8035.7|8029.7|8040|8034|8035.7|8029.7|4
1654519490000|2022-06-06 12:44:50|8036|8030|8037.5|8031.5|8037.5|8031.5|8036|8030|5
1654522200000|2022-06-06 13:30:00|8038.7|8032.7|8057.2|8051.2|8063.4|8057.4|8038.4|8032.4|170
1654522210000|2022-06-06 13:30:10|8056.5|8050.5|8064.7|8058.7|8066|8060|8054.6|8048.6|49
1654522220000|2022-06-06 13:30:20|8064.5|8058.5|8067.5|8061.5|8067.5|8061.5|8064.5|8058.5|34
1654522230000|2022-06-06 13:30:30|8067.7|8061.7|8069.5|8063.5|8069.5|8063.5|8067.7|8061.7|17
1654522240000|2022-06-06 13:30:40|8068.9|8062.9|8069.4|8063.4|8069.4|8063.4|8066.7|8060.7|16
1654522250000|2022-06-06 13:30:50|8070|8064|8067.7|8061.7|8070.2|8064.2|8067.5|8061.5|13
1654522260000|2022-06-06 13:31:00|8068.2|8062.2|8059.4|8053.4|8068.9|8062.9|8058.2|8052.2|28
1654522270000|2022-06-06 13:31:10|8059.7|8053.7|8065.9|8059.9|8066.4|8060.4|8059.7|8053.7|12
1654522280000|2022-06-06 13:31:20|8065.4|8059.4|8058.2|8052.2|8065.4|8059.4|8056.9|8050.9|23
1654522290000|2022-06-06 13:31:30|8057.2|8051.2|8058.5|8052.5|8060.4|8054.4|8056.9|8050.9|49
1654522300000|2022-06-06 13:31:40|8058.9|8052.9|8056.2|8050.2|8058.9|8052.9|8049.4|8043.4|17
1654522310000|2022-06-06 13:31:50|8056|8050|8057|8051|8059.7|8053.7|8055.2|8049.2|15
1654522320000|2022-06-06 13:32:00|8056.9|8050.9|8053.4|8047.4|8057.7|8051.7|8047.9|8041.9|46
1654522330000|2022-06-06 13:32:10|8055.2|8049.2|8070.9|8064.9|8071.7|8065.7|8055.2|8049.2|27
1654522340000|2022-06-06 13:32:20|8071.2|8065.2|8067.9|8061.9|8071.4|8065.4|8067.5|8061.5|14
1654522350000|2022-06-06 13:32:30|8068.2|8062.2|8068.4|8062.4|8068.5|8062.5|8065.7|8059.7|12
1654522360000|2022-06-06 13:32:40|8068|8062|8065.5|8059.5|8069.6|8063.6|8064.7|8058.7|8
1654522370000|2022-06-06 13:32:50|8065.9|8059.9|8069.9|8063.9|8070.4|8064.4|8065.9|8059.9|4
1654522380000|2022-06-06 13:33:00|8069.7|8063.7|8066|8060|8069.7|8063.7|8065.2|8059.2|13
1654522390000|2022-06-06 13:33:10|8067|8061|8064.4|8058.4|8067|8061|8063.7|8057.7|11
1654522400000|2022-06-06 13:33:20|8064.6|8058.6|8068.4|8062.4|8068.4|8062.4|8064.6|8058.6|16
1654522410000|2022-06-06 13:33:30|8068.7|8062.7|8068.6|8062.6|8070.1|8064.1|8067.9|8061.9|8
1654522420000|2022-06-06 13:33:40|8068.1|8062.1|8066.9|8060.9|8068.4|8062.4|8066.9|8060.9|1
1654522430000|2022-06-06 13:33:50|8067.1|8061.1|8069.2|8063.2|8070.2|8064.2|8066.6|8060.6|4
1654522440000|2022-06-06 13:34:00|8068.9|8062.9|8069.2|8063.2|8071.4|8065.4|8067.6|8061.6|14
1654522450000|2022-06-06 13:34:10|8069.4|8063.4|8073.7|8067.7|8073.7|8067.7|8069.4|8063.4|8
1654522460000|2022-06-06 13:34:20|8073.6|8067.6|8073.1|8067.1|8073.6|8067.6|8071.1|8065.1|4
1654522470000|2022-06-06 13:34:30|8072.6|8066.6|8073.9|8067.9|8073.9|8067.9|8072.6|8066.6|2
1654522480000|2022-06-06 13:34:40|8074.2|8068.2|8073.9|8067.9|8074.2|8068.2|8073.7|8067.7|1
1654522490000|2022-06-06 13:34:50|8074.1|8068.1|8075.1|8069.1|8076.9|8070.9|8073.9|8067.9|15
1654522500000|2022-06-06 13:35:00|8074.4|8068.4|8075.7|8069.7|8076.2|8070.2|8073.6|8067.6|34
1654522510000|2022-06-06 13:35:10|8076.2|8070.2|8084|8078|8084.7|8078.7|8076.1|8070.1|44
1654522520000|2022-06-06 13:35:20|8084.2|8078.2|8088|8082|8088|8082|8082.5|8076.5|19
1654522530000|2022-06-06 13:35:30|8088.2|8082.2|8088.2|8082.2|8088.5|8082.5|8085.4|8079.4|23
1654522540000|2022-06-06 13:35:40|8087.9|8081.9|8081.4|8075.4|8087.9|8081.9|8080.7|8074.7|19
1654522550000|2022-06-06 13:35:50|8081.6|8075.6|8078.7|8072.7|8081.6|8075.6|8078.4|8072.4|30
1654522560000|2022-06-06 13:36:00|8078.5|8072.5|8071.2|8065.2|8078.5|8072.5|8069.2|8063.2|54
1654522570000|2022-06-06 13:36:10|8070|8064|8069.2|8063.2|8071.5|8065.5|8069.2|8063.2|13
1654522580000|2022-06-06 13:36:20|8069.4|8063.4|8068.5|8062.5|8070|8064|8067.5|8061.5|28
1654522590000|2022-06-06 13:36:30|8069.4|8063.4|8070|8064|8070.5|8064.5|8068.9|8062.9|28
1654522600000|2022-06-06 13:36:40|8072|8066|8070|8064|8072.5|8066.5|8070|8064|11
1654522610000|2022-06-06 13:36:50|8069.4|8063.4|8068|8062|8071|8065|8067.7|8061.7|20
1654522620000|2022-06-06 13:37:00|8059.7|8053.7|8063|8057|8063|8057|8059.7|8053.7|22
1654522630000|2022-06-06 13:37:10|8063.2|8057.2|8067.2|8061.2|8068.9|8062.9|8062|8056|20
1654522640000|2022-06-06 13:37:20|8067.6|8061.6|8063.4|8057.4|8067.6|8061.6|8063.1|8057.1|8
1654522650000|2022-06-06 13:37:30|8063.6|8057.6|8063.5|8057.5|8065|8059|8063.5|8057.5|4
1654522660000|2022-06-06 13:37:40|8063.7|8057.7|8058.2|8052.2|8063.7|8057.7|8058.2|8052.2|10
1654522670000|2022-06-06 13:37:50|8057.7|8051.7|8060.9|8054.9|8061.4|8055.4|8057.4|8051.4|8
1654522680000|2022-06-06 13:38:00|8061.2|8055.2|8056.1|8050.1|8061.9|8055.9|8056.1|8050.1|24
1654522690000|2022-06-06 13:38:10|8055.9|8049.9|8056.1|8050.1|8056.1|8050.1|8055.6|8049.6|26
1654522700000|2022-06-06 13:38:20|8056.7|8050.7|8060.2|8054.2|8060.7|8054.7|8056.7|8050.7|19
1654522710000|2022-06-06 13:38:30|8059.2|8053.2|8059.1|8053.1|8060.2|8054.2|8058.2|8052.2|3
1654522720000|2022-06-06 13:38:40|8058.7|8052.7|8057.1|8051.1|8058.7|8052.7|8057.1|8051.1|14
1654522730000|2022-06-06 13:38:50|8056.6|8050.6|8051.7|8045.7|8056.6|8050.6|8051.6|8045.6|40
1654522740000|2022-06-06 13:39:00|8047.2|8041.2|8033.1|8027.1|8047.2|8041.2|8032.9|8026.9|58
1654522750000|2022-06-06 13:39:10|8032.7|8026.7|8034.1|8028.1|8036.4|8030.4|8029.4|8023.4|20
1654522760000|2022-06-06 13:39:20|8036.6|8030.6|8032.1|8026.1|8036.6|8030.6|8032.1|8026.1|9
1654522770000|2022-06-06 13:39:30|8031.7|8025.7|8037.6|8031.6|8040.7|8034.7|8031.7|8025.7|13
1654522780000|2022-06-06 13:39:40|8037.4|8031.4|8032.7|8026.7|8037.4|8031.4|8032.7|8026.7|18
1654522790000|2022-06-06 13:39:50|8031.7|8025.7|8038.2|8032.2|8038.2|8032.2|8030.7|8024.7|46
1654522800000|2022-06-06 13:40:00|8038.1|8032.1|8024.6|8018.6|8042.6|8036.6|8024.6|8018.6|25
1654522810000|2022-06-06 13:40:10|8024.7|8018.7|8017.7|8011.7|8028.1|8022.1|8017.4|8011.4|27
1654522820000|2022-06-06 13:40:20|8017.4|8011.4|8019.7|8013.7|8020.7|8014.7|8016.7|8010.7|21
1654522830000|2022-06-06 13:40:30|8019.1|8013.1|8017.7|8011.7|8022.1|8016.1|8016.7|8010.7|16
1654522840000|2022-06-06 13:40:40|8018.2|8012.2|8014.2|8008.2|8020.2|8014.2|8013.2|8007.2|37
1654522850000|2022-06-06 13:40:50|8014.1|8008.1|8012.7|8006.7|8015.2|8009.2|8012.7|8006.7|9
1654522860000|2022-06-06 13:41:00|8013.2|8007.2|8016.6|8010.6|8018.7|8012.7|8013.2|8007.2|45
1654522870000|2022-06-06 13:41:10|8016.1|8010.1|8013.7|8007.7|8016.1|8010.1|8013.2|8007.2|4
1654522880000|2022-06-06 13:41:20|8015.6|8009.6|8021.7|8015.7|8021.7|8015.7|8013.2|8007.2|15
1654522890000|2022-06-06 13:41:30|8021.6|8015.6|8017.9|8011.9|8021.6|8015.6|8013.9|8007.9|16
1654522900000|2022-06-06 13:41:40|8017.6|8011.6|8021.2|8015.2|8021.7|8015.7|8016.9|8010.9|18
1654522910000|2022-06-06 13:41:50|8019.7|8013.7|8018.1|8012.1|8019.9|8013.9|8015.7|8009.7|16
1654522920000|2022-06-06 13:42:00|8018.7|8012.7|8015.7|8009.7|8019.1|8013.1|8014.2|8008.2|25
1654522930000|2022-06-06 13:42:10|8015.9|8009.9|8018.7|8012.7|8018.7|8012.7|8015.7|8009.7|11
1654522940000|2022-06-06 13:42:20|8018.6|8012.6|8017.7|8011.7|8018.7|8012.7|8014.1|8008.1|14
1654522950000|2022-06-06 13:42:30|8020.2|8014.2|8016.7|8010.7|8020.2|8014.2|8016.7|8010.7|10
1654522960000|2022-06-06 13:42:40|8017.1|8011.1|8017.7|8011.7|8017.7|8011.7|8016.7|8010.7|3
1654522970000|2022-06-06 13:42:50|8017.6|8011.6|8019.1|8013.1|8019.1|8013.1|8017.6|8011.6|7
1654522980000|2022-06-06 13:43:00|8018.6|8012.6|8012.7|8006.7|8018.6|8012.6|8012.7|8006.7|27
1654522990000|2022-06-06 13:43:10|8012.2|8006.2|8005.7|7999.7|8013.7|8007.7|8003.2|7997.2|22
1654523000000|2022-06-06 13:43:20|8007.1|8001.1|8013.9|8007.9|8013.9|8007.9|8004.7|7998.7|30
1654523010000|2022-06-06 13:43:30|8013.7|8007.7|8014.7|8008.7|8014.7|8008.7|8012.9|8006.9|1
1654523020000|2022-06-06 13:43:40|8015.9|8009.9|8013.6|8007.6|8016.7|8010.7|8012.6|8006.6|8
1654523030000|2022-06-06 13:43:50|8013.4|8007.4|8015.2|8009.2|8018.6|8012.6|8013.4|8007.4|25
1654523040000|2022-06-06 13:44:00|8015.9|8009.9|8018.2|8012.2|8018.2|8012.2|8012.7|8006.7|19
1654523050000|2022-06-06 13:44:10|8018.1|8012.1|8024|8018|8025|8019|8017.1|8011.1|5
1654523060000|2022-06-06 13:44:20|8024.4|8018.4|8026.4|8020.4|8026.4|8020.4|8023.4|8017.4|4
1654523070000|2022-06-06 13:44:30|8023.9|8017.9|8023.7|8017.7|8025.2|8019.2|8023.7|8017.7|14
1654523080000|2022-06-06 13:44:40|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|8025|8019|1
1654523090000|2022-06-06 13:44:50|8025|8019|8036|8030|8037.9|8031.9|8025|8019|11
1654523100000|2022-06-06 13:45:00|8034.7|8028.7|8026|8020|8034.7|8028.7|8023.9|8017.9|51
1654523110000|2022-06-06 13:45:10|8025.9|8019.9|8025.7|8019.7|8026.2|8020.2|8021.9|8015.9|30
1654523120000|2022-06-06 13:45:20|8028.9|8022.9|8026.9|8020.9|8028.9|8022.9|8025.4|8019.4|13
1654523130000|2022-06-06 13:45:30|8027.2|8021.2|8023.1|8017.1|8027.2|8021.2|8021.2|8015.2|23
1654523140000|2022-06-06 13:45:40|8022.9|8016.9|8021.6|8015.6|8022.9|8016.9|8020.1|8014.1|24
1654523150000|2022-06-06 13:45:50|8021.1|8015.1|8023.2|8017.2|8024.6|8018.6|8019.9|8013.9|24
1654523160000|2022-06-06 13:46:00|8023.1|8017.1|8014.2|8008.2|8023.1|8017.1|8014.2|8008.2|37
1654523170000|2022-06-06 13:46:10|8014.6|8008.6|8017.9|8011.9|8019.4|8013.4|8014.6|8008.6|11
1654523180000|2022-06-06 13:46:20|8017.7|8011.7|8023.6|8017.6|8024.6|8018.6|8016.2|8010.2|4
1654523190000|2022-06-06 13:46:30|8023.2|8017.2|8014.1|8008.1|8023.2|8017.2|8013.9|8007.9|8
1654523200000|2022-06-06 13:46:40|8013.6|8007.6|8012.4|8006.4|8015.6|8009.6|8011.9|8005.9|7
1654523210000|2022-06-06 13:46:50|8012.1|8006.1|8011.7|8005.7|8012.9|8006.9|8009.6|8003.6|25
1654523220000|2022-06-06 13:47:00|8011.6|8005.6|8003.2|7997.2|8011.6|8005.6|8003.2|7997.2|28
1654523230000|2022-06-06 13:47:10|8002.2|7996.2|8008.9|8002.9|8013.2|8007.2|8002.1|7996.1|25
1654523240000|2022-06-06 13:47:20|8009.1|8003.1|8006.4|8000.4|8009.9|8003.9|8006.2|8000.2|9
1654523250000|2022-06-06 13:47:30|8008.9|8002.9|8016.1|8010.1|8016.1|8010.1|8007.7|8001.7|12
1654523260000|2022-06-06 13:47:40|8015.7|8009.7|8017.2|8011.2|8018.2|8012.2|8015.7|8009.7|1
1654523270000|2022-06-06 13:47:50|8016.7|8010.7|8014.6|8008.6|8016.7|8010.7|8014.6|8008.6|2
1654523280000|2022-06-06 13:48:00|8013.6|8007.6|8008.9|8002.9|8013.6|8007.6|8008.9|8002.9|6
1654523290000|2022-06-06 13:48:10|8009.2|8003.2|8003.2|7997.2|8009.4|8003.4|8000.7|7994.7|15
1654523300000|2022-06-06 13:48:20|8004.6|7998.6|8000.6|7994.6|8004.6|7998.6|7999.7|7993.7|12
1654523310000|2022-06-06 13:48:30|8000.7|7994.7|8004.7|7998.7|8005.9|7999.9|7999.7|7993.7|11
1654523320000|2022-06-06 13:48:40|8003.7|7997.7|7999.5|7993.5|8003.7|7997.7|7999.4|7993.4|17
1654523330000|2022-06-06 13:48:50|7999.7|7993.7|8005.5|7999.5|8006.2|8000.2|7999.2|7993.2|8
1654523340000|2022-06-06 13:49:00|8005.7|7999.7|7999.9|7993.9|8007|8001|7999.7|7993.7|22
1654523350000|2022-06-06 13:49:10|7999.4|7993.4|7997.9|7991.9|8000.4|7994.4|7997.9|7991.9|9
1654523360000|2022-06-06 13:49:20|7997.4|7991.4|8000.2|7994.2|8000.7|7994.7|7997.1|7991.1|16
1654523370000|2022-06-06 13:49:30|8001.2|7995.2|8004.2|7998.2|8005.4|7999.4|8001.2|7995.2|10
1654523380000|2022-06-06 13:49:40|8003.9|7997.9|8000.9|7994.9|8004.9|7998.9|8000.9|7994.9|11
1654523390000|2022-06-06 13:49:50|8000.7|7994.7|8001.7|7995.7|8001.7|7995.7|8000.2|7994.2|19
1654523400000|2022-06-06 13:50:00|8002.9|7996.9|8000.2|7994.2|8002.9|7996.9|7997.7|7991.7|22
1654523410000|2022-06-06 13:50:10|7999.9|7993.9|7998.9|7992.9|8000.2|7994.2|7998.4|7992.4|4
1654523420000|2022-06-06 13:50:20|7998.7|7992.7|7992.1|7986.1|7998.7|7992.7|7991.7|7985.7|27
1654523430000|2022-06-06 13:50:30|7991.9|7985.9|7990.4|7984.4|7993.6|7987.6|7988.9|7982.9|14
1654523440000|2022-06-06 13:50:40|7990.2|7984.2|7987.7|7981.7|7990.2|7984.2|7986.7|7980.7|14
1654523450000|2022-06-06 13:50:50|7986.7|7980.7|7986.2|7980.2|7987.4|7981.4|7983.4|7977.4|14
1654523460000|2022-06-06 13:51:00|7985.7|7979.7|7984.4|7978.4|7986.4|7980.4|7981.7|7975.7|21
1654523470000|2022-06-06 13:51:10|7983.9|7977.9|7988.7|7982.7|7989.4|7983.4|7983.4|7977.4|11
1654523480000|2022-06-06 13:51:20|7988.6|7982.6|7984.9|7978.9|7988.6|7982.6|7982.9|7976.9|15
1654523490000|2022-06-06 13:51:30|7984.4|7978.4|7981.2|7975.2|7984.7|7978.7|7980.2|7974.2|10
1654523500000|2022-06-06 13:51:40|7981.6|7975.6|7989.7|7983.7|7991.1|7985.1|7979.7|7973.7|15
1654523510000|2022-06-06 13:51:50|7989.6|7983.6|7991.4|7985.4|7992.1|7986.1|7989.6|7983.6|8
1654523520000|2022-06-06 13:52:00|7991.2|7985.2|7988.1|7982.1|7991.6|7985.6|7987.4|7981.4|14
1654523530000|2022-06-06 13:52:10|7987.9|7981.9|7990.9|7984.9|7992|7986|7987|7981|13
1654523540000|2022-06-06 13:52:20|7990.5|7984.5|7992|7986|7992.2|7986.2|7989.5|7983.5|7
1654523550000|2022-06-06 13:52:30|7991.4|7985.4|7992.1|7986.1|7992.1|7986.1|7990.4|7984.4|7
1654523560000|2022-06-06 13:52:40|7991.7|7985.7|7994.7|7988.7|7996.9|7990.9|7991.7|7985.7|9
1654523570000|2022-06-06 13:52:50|7995.5|7989.5|7993.4|7987.4|7995.7|7989.7|7993.4|7987.4|6
1654523580000|2022-06-06 13:53:00|7990.4|7984.4|7987.7|7981.7|7990.9|7984.9|7987.7|7981.7|14
1654523590000|2022-06-06 13:53:10|7988|7982|7987.2|7981.2|7989|7983|7985.7|7979.7|26
1654523600000|2022-06-06 13:53:20|7986.5|7980.5|7985.5|7979.5|7988.4|7982.4|7985.4|7979.4|20
1654523610000|2022-06-06 13:53:30|7987.4|7981.4|7985.4|7979.4|7987.9|7981.9|7985.4|7979.4|5
1654523620000|2022-06-06 13:53:40|7985|7979|7986.9|7980.9|7987.4|7981.4|7985|7979|22
1654523630000|2022-06-06 13:53:50|7986.4|7980.4|7987|7981|7987|7981|7985|7979|32
1654523640000|2022-06-06 13:54:00|7988|7982|7985|7979|7988|7982|7985|7979|15
1654523650000|2022-06-06 13:54:10|7985.2|7979.2|7992|7986|7992|7986|7985.2|7979.2|11
1654523660000|2022-06-06 13:54:20|7993.2|7987.2|7993.4|7987.4|7995|7989|7993.2|7987.2|16
1654523670000|2022-06-06 13:54:30|7993.7|7987.7|7996.7|7990.7|7996.7|7990.7|7992.2|7986.2|16
1654523680000|2022-06-06 13:54:40|7996.4|7990.4|7996.7|7990.7|7997.4|7991.4|7995.7|7989.7|4
1654523690000|2022-06-06 13:54:50|7996.4|7990.4|8000.4|7994.4|8002.5|7996.5|7995.5|7989.5|9
1654523700000|2022-06-06 13:55:00|7999.7|7993.7|7995.2|7989.2|8000.2|7994.2|7993.9|7987.9|25
1654523710000|2022-06-06 13:55:10|7995.4|7989.4|7997.5|7991.5|7998.7|7992.7|7995.4|7989.4|11
1654523720000|2022-06-06 13:55:20|7997.4|7991.4|7999.5|7993.5|7999.5|7993.5|7997|7991|11
1654523730000|2022-06-06 13:55:30|7999.2|7993.2|7996.4|7990.4|7999.2|7993.2|7995.7|7989.7|5
1654523740000|2022-06-06 13:55:40|7995.4|7989.4|8002.2|7996.2|8002.2|7996.2|7995.4|7989.4|9
1654523750000|2022-06-06 13:55:50|8002.5|7996.5|8006|8000|8006|8000|8002.5|7996.5|9
1654523760000|2022-06-06 13:56:00|8005.7|7999.7|8001.2|7995.2|8005.9|7999.9|8001|7995|7
1654523770000|2022-06-06 13:56:10|8001|7995|7996.7|7990.7|8003.7|7997.7|7996.7|7990.7|13
1654523780000|2022-06-06 13:56:20|7996.2|7990.2|7989.2|7983.2|7996.2|7990.2|7989.2|7983.2|9
1654523790000|2022-06-06 13:56:30|7988.2|7982.2|7988.2|7982.2|7988.9|7982.9|7986.9|7980.9|6
1654523800000|2022-06-06 13:56:40|7988.7|7982.7|7988.7|7982.7|7988.7|7982.7|7987|7981|7
1654523810000|2022-06-06 13:56:50|7988.5|7982.5|7988.2|7982.2|7989.2|7983.2|7984.9|7978.9|27
1654523820000|2022-06-06 13:57:00|7988|7982|7986.7|7980.7|7988|7982|7985.2|7979.2|7
1654523830000|2022-06-06 13:57:10|7987.4|7981.4|7986.7|7980.7|7987.9|7981.9|7986.7|7980.7|6
1654523840000|2022-06-06 13:57:20|7986.9|7980.9|7979.7|7973.7|7986.9|7980.9|7979.4|7973.4|12
1654523850000|2022-06-06 13:57:30|7980.2|7974.2|7980.9|7974.9|7982.2|7976.2|7979.2|7973.2|5
1654523860000|2022-06-06 13:57:40|7980.7|7974.7|7981.4|7975.4|7981.4|7975.4|7979.5|7973.5|2
1654523870000|2022-06-06 13:57:50|7981.5|7975.5|7976.9|7970.9|7981.5|7975.5|7974.4|7968.4|16
1654523880000|2022-06-06 13:58:00|7976.4|7970.4|7974.4|7968.4|7978.5|7972.5|7974.4|7968.4|13
1654523890000|2022-06-06 13:58:10|7974.9|7968.9|7975.7|7969.7|7976.4|7970.4|7974.7|7968.7|15
1654523900000|2022-06-06 13:58:20|7976|7970|7975.4|7969.4|7976|7970|7973.4|7967.4|7
1654523910000|2022-06-06 13:58:30|7975.5|7969.5|7976.2|7970.2|7976.9|7970.9|7975.5|7969.5|7
1654523920000|2022-06-06 13:58:40|7974.7|7968.7|7979|7973|7979|7973|7974|7968|9
1654523930000|2022-06-06 13:58:50|7979.2|7973.2|7981.9|7975.9|7982.7|7976.7|7979.2|7973.2|15
1654523940000|2022-06-06 13:59:00|7979.9|7973.9|7980.5|7974.5|7983|7977|7979.7|7973.7|15
1654523950000|2022-06-06 13:59:10|7980.9|7974.9|7982.7|7976.7|7983.7|7977.7|7980.7|7974.7|5
1654523960000|2022-06-06 13:59:20|7983.9|7977.9|7984.4|7978.4|7984.4|7978.4|7983.7|7977.7|5
1654523970000|2022-06-06 13:59:30|7984.2|7978.2|7988.9|7982.9|7989.7|7983.7|7983.9|7977.9|7
1654523980000|2022-06-06 13:59:40|7989.2|7983.2|7988.4|7982.4|7989.2|7983.2|7988|7982|2
1654523990000|2022-06-06 13:59:50|7988.2|7982.2|7994.5|7988.5|7994.9|7988.9|7987.5|7981.5|23
1654524000000|2022-06-06 14:00:00|7994.9|7988.9|7992|7986|7994.9|7988.9|7991|7985|11
1654524010000|2022-06-06 14:00:10|7991.5|7985.5|7987.9|7981.9|7992.4|7986.4|7987.9|7981.9|6
1654524020000|2022-06-06 14:00:20|7987.7|7981.7|7988|7982|7989.5|7983.5|7987.4|7981.4|3
1654524030000|2022-06-06 14:00:30|7988.2|7982.2|7989.9|7983.9|7989.9|7983.9|7987.5|7981.5|7
1654524040000|2022-06-06 14:00:40|7989.5|7983.5|7997.9|7991.9|7998|7992|7989.5|7983.5|6
1654524050000|2022-06-06 14:00:50|7997.5|7991.5|7997.7|7991.7|7998|7992|7997|7991|4
1654524060000|2022-06-06 14:01:00|7998.9|7992.9|7999.2|7993.2|7999.9|7993.9|7997.7|7991.7|15
1654524070000|2022-06-06 14:01:10|7999.7|7993.7|7998.7|7992.7|7999.7|7993.7|7998.5|7992.5|10
1654524080000|2022-06-06 14:01:20|7999|7993|8001|7995|8001|7995|7999|7993|13
1654524090000|2022-06-06 14:01:30|7999.9|7993.9|7994.2|7988.2|8000|7994|7994.2|7988.2|7
1654524100000|2022-06-06 14:01:40|7994.4|7988.4|7994.7|7988.7|7995|7989|7994.4|7988.4|2
1654524110000|2022-06-06 14:01:50|7995.4|7989.4|7995.7|7989.7|7995.7|7989.7|7995.4|7989.4|15
1654524120000|2022-06-06 14:02:00|7995.4|7989.4|7991|7985|7995.4|7989.4|7990.5|7984.5|13
1654524130000|2022-06-06 14:02:10|7990.7|7984.7|7989.5|7983.5|7990.7|7984.7|7988|7982|12
1654524140000|2022-06-06 14:02:20|7990|7984|7990|7984|7990|7984|7990|7984|0
1654524150000|2022-06-06 14:02:30|7991|7985|7990.2|7984.2|7991.7|7985.7|7989|7983|9
1654524160000|2022-06-06 14:02:40|7990|7984|7992.9|7986.9|7992.9|7986.9|7989.5|7983.5|2
1654524170000|2022-06-06 14:02:50|7992.7|7986.7|7996.4|7990.4|7996.4|7990.4|7992.7|7986.7|9
1654524180000|2022-06-06 14:03:00|7996.5|7990.5|8002.7|7996.7|8003.2|7997.2|7996.5|7990.5|12
1654524190000|2022-06-06 14:03:10|8002.9|7996.9|8003.4|7997.4|8003.4|7997.4|8002.9|7996.9|4
1654524200000|2022-06-06 14:03:20|8003.7|7997.7|8004.4|7998.4|8007.7|8001.7|8003.4|7997.4|8
1654524210000|2022-06-06 14:03:30|8002.5|7996.5|8002|7996|8002.5|7996.5|8002|7996|5
1654524220000|2022-06-06 14:03:40|8002.9|7996.9|8002.7|7996.7|8002.9|7996.9|8002.4|7996.4|7
1654524230000|2022-06-06 14:03:50|8002.5|7996.5|8003.5|7997.5|8003.5|7997.5|8001.9|7995.9|1
1654524240000|2022-06-06 14:04:00|8003|7997|7997.5|7991.5|8003.2|7997.2|7996.9|7990.9|5
1654524250000|2022-06-06 14:04:10|7997.4|7991.4|7992.7|7986.7|7997.7|7991.7|7991.2|7985.2|9
1654524260000|2022-06-06 14:04:20|7991.7|7985.7|7992.7|7986.7|7992.7|7986.7|7991.7|7985.7|0
1654524270000|2022-06-06 14:04:30|7993.8|7987.8|7994.7|7988.7|7994.8|7988.8|7993.8|7987.8|5
1654524280000|2022-06-06 14:04:40|7994.8|7988.8|7992.2|7986.2|7994.8|7988.8|7992.2|7986.2|6
1654524290000|2022-06-06 14:04:50|7992.7|7986.7|7992.3|7986.3|7992.7|7986.7|7992.2|7986.2|2
1654524300000|2022-06-06 14:05:00|7992.7|7986.7|7992.8|7986.8|7994.2|7988.2|7990.5|7984.5|8
1654524310000|2022-06-06 14:05:10|7992.3|7986.3|7990.7|7984.7|7992.3|7986.3|7990.7|7984.7|0
1654524320000|2022-06-06 14:05:20|7989|7983|7988.2|7982.2|7989|7983|7987|7981|5
1654524330000|2022-06-06 14:05:30|7987.9|7981.9|7989|7983|7989|7983|7987.5|7981.5|1
1654524340000|2022-06-06 14:05:40|7989.2|7983.2|7989.7|7983.7|7990.2|7984.2|7989.2|7983.2|8
1654524350000|2022-06-06 14:05:50|7989|7983|7989.5|7983.5|7989.5|7983.5|7988.7|7982.7|9
1654524360000|2022-06-06 14:06:00|7989.3|7983.3|7989.2|7983.2|7989.3|7983.3|7987.7|7981.7|10
1654524370000|2022-06-06 14:06:10|7989.3|7983.3|7990.8|7984.8|7990.8|7984.8|7989.3|7983.3|3
1654524380000|2022-06-06 14:06:20|7990.2|7984.2|7992|7986|7992|7986|7990.2|7984.2|4
1654524390000|2022-06-06 14:06:30|7992.3|7986.3|7996.8|7990.8|7998.2|7992.2|7992.3|7986.3|10
1654524400000|2022-06-06 14:06:40|7996.7|7990.7|7997.3|7991.3|7998.2|7992.2|7996.7|7990.7|2
1654524410000|2022-06-06 14:06:50|7998.5|7992.5|7996.7|7990.7|7998.8|7992.8|7996.3|7990.3|4
1654524420000|2022-06-06 14:07:00|7996.8|7990.8|7998.3|7992.3|7998.7|7992.7|7996.7|7990.7|15
1654524430000|2022-06-06 14:07:10|7998.5|7992.5|7997.3|7991.3|7998.8|7992.8|7997.3|7991.3|5
1654524440000|2022-06-06 14:07:20|7999|7993|7997|7991|7999|7993|7997|7991|9
1654524450000|2022-06-06 14:07:30|7996.7|7990.7|7996.3|7990.3|7996.7|7990.7|7996|7990|12
1654524460000|2022-06-06 14:07:40|7996|7990|7990.3|7984.3|7996|7990|7990.3|7984.3|9
1654524470000|2022-06-06 14:07:50|7990.2|7984.2|7988.8|7982.8|7990.2|7984.2|7988.8|7982.8|9
1654524480000|2022-06-06 14:08:00|7989.8|7983.8|7993|7987|7994.8|7988.8|7989.8|7983.8|26
1654524490000|2022-06-06 14:08:10|7993.8|7987.8|7993|7987|7996|7990|7993|7987|7
1654524500000|2022-06-06 14:08:20|7992.8|7986.8|7992.3|7986.3|7993.3|7987.3|7992.3|7986.3|3
1654524510000|2022-06-06 14:08:30|7992.8|7986.8|7994.5|7988.5|7994.5|7988.5|7992.8|7986.8|4
1654524520000|2022-06-06 14:08:40|7994.2|7988.2|7993.5|7987.5|7994.2|7988.2|7992.5|7986.5|10
1654524530000|2022-06-06 14:08:50|7993.7|7987.7|7990.2|7984.2|7993.7|7987.7|7990.2|7984.2|5
1654524540000|2022-06-06 14:09:00|7989.5|7983.5|7989.7|7983.7|7990.5|7984.5|7989.5|7983.5|4
1654524550000|2022-06-06 14:09:10|7990.3|7984.3|7990.7|7984.7|7991.5|7985.5|7990.3|7984.3|4
1654524560000|2022-06-06 14:09:20|7990.3|7984.3|7990|7984|7990.3|7984.3|7990|7984|2
1654524570000|2022-06-06 14:09:30|7991|7985|7991.8|7985.8|7992.3|7986.3|7991|7985|3
1654524580000|2022-06-06 14:09:40|7991.5|7985.5|7990.3|7984.3|7992.2|7986.2|7989.8|7983.8|2
1654524590000|2022-06-06 14:09:50|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|7988.8|7982.8|7
1654524600000|2022-06-06 14:10:00|7986.8|7980.8|7988.3|7982.3|7989|7983|7986.8|7980.8|33
1654524610000|2022-06-06 14:10:10|7988|7982|7988.3|7982.3|7988.7|7982.7|7987|7981|15
1654524620000|2022-06-06 14:10:20|7988.8|7982.8|7989|7983|7989.3|7983.3|7988.8|7982.8|7
1654524630000|2022-06-06 14:10:30|7989.3|7983.3|7992.3|7986.3|7992.3|7986.3|7988.3|7982.3|14
1654524640000|2022-06-06 14:10:40|7991.8|7985.8|7993.3|7987.3|7993.3|7987.3|7991.8|7985.8|12
1654524650000|2022-06-06 14:10:50|7993.7|7987.7|7993|7987|7999.3|7993.3|7993|7987|23
1654524660000|2022-06-06 14:11:00|7990.3|7984.3|7987|7981|7990.3|7984.3|7987|7981|24
1654524670000|2022-06-06 14:11:10|7987.7|7981.7|7987|7981|7987.7|7981.7|7987|7981|5
1654524680000|2022-06-06 14:11:20|7983.8|7977.8|7982.5|7976.5|7983.8|7977.8|7982.5|7976.5|1
1654524690000|2022-06-06 14:11:30|7982.7|7976.7|7981|7975|7983|7977|7981|7975|23
1654524700000|2022-06-06 14:11:40|7981.2|7975.2|7983.7|7977.7|7983.7|7977.7|7980.7|7974.7|7
1654524710000|2022-06-06 14:11:50|7982.7|7976.7|7984.7|7978.7|7984.7|7978.7|7982.7|7976.7|10
1654524720000|2022-06-06 14:12:00|7984.5|7978.5|7984.2|7978.2|7984.7|7978.7|7982.8|7976.8|9
1654524730000|2022-06-06 14:12:10|7985.3|7979.3|7988.2|7982.2|7988.7|7982.7|7985.3|7979.3|6
1654524740000|2022-06-06 14:12:20|7988.3|7982.3|7988.2|7982.2|7989.7|7983.7|7988.2|7982.2|6
1654524750000|2022-06-06 14:12:30|7988|7982|7985.7|7979.7|7988|7982|7985.7|7979.7|0
1654524760000|2022-06-06 14:12:40|7984|7978|7983.7|7977.7|7984|7978|7983.7|7977.7|2
1654524770000|2022-06-06 14:12:50|7985|7979|7984.7|7978.7|7985|7979|7984.7|7978.7|21
1654524780000|2022-06-06 14:13:00|7984.5|7978.5|7984.3|7978.3|7984.7|7978.7|7984.2|7978.2|11
1654524790000|2022-06-06 14:13:10|7984|7978|7983.8|7977.8|7984.3|7978.3|7983.8|7977.8|0
1654524800000|2022-06-06 14:13:20|7985.5|7979.5|7988|7982|7988|7982|7985.5|7979.5|17
1654524810000|2022-06-06 14:13:30|7988.3|7982.3|7988|7982|7988.3|7982.3|7988|7982|5
1654524820000|2022-06-06 14:13:40|7987|7981|7987|7981|7987.5|7981.5|7985.6|7979.6|33
1654524830000|2022-06-06 14:13:50|7987.6|7981.6|7988|7982|7988|7982|7987.6|7981.6|6
1654524840000|2022-06-06 14:14:00|7987.8|7981.8|7983.3|7977.3|7987.8|7981.8|7983.3|7977.3|23
1654524850000|2022-06-06 14:14:10|7983|7977|7981.5|7975.5|7983|7977|7981.5|7975.5|1
1654524860000|2022-06-06 14:14:20|7981|7975|7982.3|7976.3|7982.3|7976.3|7980.3|7974.3|15
1654524870000|2022-06-06 14:14:30|7982|7976|7981.8|7975.8|7982|7976|7980.3|7974.3|9
1654524880000|2022-06-06 14:14:40|7980.8|7974.8|7982|7976|7982|7976|7980.3|7974.3|8
1654524890000|2022-06-06 14:14:50|7981.6|7975.6|7984.6|7978.6|7984.6|7978.6|7981.6|7975.6|25
1654524900000|2022-06-06 14:15:00|7984.5|7978.5|7984.6|7978.6|7985.1|7979.1|7983.6|7977.6|11
1654524910000|2022-06-06 14:15:10|7985|7979|7984|7978|7986.3|7980.3|7983.6|7977.6|8
1654524920000|2022-06-06 14:15:20|7984.6|7978.6|7983.6|7977.6|7984.8|7978.8|7983.5|7977.5|12
1654524930000|2022-06-06 14:15:30|7984|7978|7984|7978|7984.5|7978.5|7984|7978|16
1654524940000|2022-06-06 14:15:40|7983|7977|7983.3|7977.3|7984.1|7978.1|7983|7977|1
1654524950000|2022-06-06 14:15:50|7983|7977|7983.8|7977.8|7984.5|7978.5|7983|7977|6
1654524960000|2022-06-06 14:16:00|7983.2|7977.2|7982|7976|7983.3|7977.3|7982|7976|7
1654524970000|2022-06-06 14:16:10|7981.6|7975.6|7981.6|7975.6|7981.6|7975.6|7980.5|7974.5|3
1654524980000|2022-06-06 14:16:20|7981.3|7975.3|7982.8|7976.8|7982.8|7976.8|7981|7975|13
1654524990000|2022-06-06 14:16:30|7982.5|7976.5|7984.8|7978.8|7984.8|7978.8|7982.5|7976.5|5
1654525000000|2022-06-06 14:16:40|7985|7979|7986|7980|7986.1|7980.1|7984.8|7978.8|7
1654525010000|2022-06-06 14:16:50|7985.8|7979.8|7988.3|7982.3|7988.3|7982.3|7984.8|7978.8|3
1654525020000|2022-06-06 14:17:00|7988|7982|7987.8|7981.8|7988.6|7982.6|7987.8|7981.8|9
1654525030000|2022-06-06 14:17:10|7987.5|7981.5|7987.3|7981.3|7987.8|7981.8|7987.3|7981.3|2
1654525040000|2022-06-06 14:17:20|7986.6|7980.6|7985.8|7979.8|7986.6|7980.6|7984.3|7978.3|5
1654525050000|2022-06-06 14:17:30|7985.3|7979.3|7988.1|7982.1|7988.1|7982.1|7985.3|7979.3|4
1654525060000|2022-06-06 14:17:40|7987.8|7981.8|7987.3|7981.3|7988.3|7982.3|7987|7981|0
1654525070000|2022-06-06 14:17:50|7987.6|7981.6|7987.6|7981.6|7987.6|7981.6|7986|7980|8
1654525080000|2022-06-06 14:18:00|7987.3|7981.3|7986.6|7980.6|7987.3|7981.3|7986.6|7980.6|7
1654525090000|2022-06-06 14:18:10|7987|7981|7990.5|7984.5|7990.5|7984.5|7987|7981|20
1654525100000|2022-06-06 14:18:20|7991.1|7985.1|7992|7986|7992.6|7986.6|7991.1|7985.1|6
1654525110000|2022-06-06 14:18:30|7991.6|7985.6|7992.5|7986.5|7992.6|7986.6|7991|7985|2
1654525120000|2022-06-06 14:18:40|7992.1|7986.1|7991.1|7985.1|7992.1|7986.1|7991.1|7985.1|1
1654525130000|2022-06-06 14:18:50|7991.3|7985.3|7990.5|7984.5|7991.5|7985.5|7990.5|7984.5|4
1654525140000|2022-06-06 14:19:00|7991.1|7985.1|7991.3|7985.3|7991.3|7985.3|7989.8|7983.8|4
1654525150000|2022-06-06 14:19:10|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|5
1654525160000|2022-06-06 14:19:20|7990.6|7984.6|7989.5|7983.5|7990.8|7984.8|7988.7|7982.7|11
1654525170000|2022-06-06 14:19:30|7989.3|7983.3|7989|7983|7989.3|7983.3|7989|7983|1
1654525180000|2022-06-06 14:19:40|7990.1|7984.1|7988|7982|7990.1|7984.1|7988|7982|1
1654525190000|2022-06-06 14:19:50|7988.1|7982.1|7987.6|7981.6|7988.1|7982.1|7987.6|7981.6|4
1654525200000|2022-06-06 14:20:00|7987.1|7981.1|7977|7971|7987.1|7981.1|7976.7|7970.7|19
1654525210000|2022-06-06 14:20:10|7976.5|7970.5|7978.3|7972.3|7979.3|7973.3|7976.5|7970.5|13
1654525220000|2022-06-06 14:20:20|7978.7|7972.7|7973|7967|7979.7|7973.7|7972.8|7966.8|51
1654525230000|2022-06-06 14:20:30|7972.5|7966.5|7972.5|7966.5|7974|7968|7972.5|7966.5|36
1654525240000|2022-06-06 14:20:40|7972.8|7966.8|7977|7971|7977.2|7971.2|7972.5|7966.5|20
1654525250000|2022-06-06 14:20:50|7976.7|7970.7|7975|7969|7978|7972|7975|7969|11
1654525260000|2022-06-06 14:21:00|7975.3|7969.3|7974|7968|7976|7970|7972.8|7966.8|30
1654525270000|2022-06-06 14:21:10|7973.5|7967.5|7975|7969|7975|7969|7973.5|7967.5|12
1654525280000|2022-06-06 14:21:20|7974|7968|7966.8|7960.8|7974|7968|7963.8|7957.8|28
1654525290000|2022-06-06 14:21:30|7968.2|7962.2|7967.8|7961.8|7969.2|7963.2|7966.7|7960.7|9
1654525300000|2022-06-06 14:21:40|7969.2|7963.2|7969.7|7963.7|7970.2|7964.2|7969.2|7963.2|3
1654525310000|2022-06-06 14:21:50|7970.2|7964.2|7970.8|7964.8|7972|7966|7969.7|7963.7|8
1654525320000|2022-06-06 14:22:00|7971.3|7965.3|7970.3|7964.3|7972.3|7966.3|7970.2|7964.2|12
1654525330000|2022-06-06 14:22:10|7970.2|7964.2|7973.5|7967.5|7973.8|7967.8|7970.2|7964.2|14
1654525340000|2022-06-06 14:22:20|7973.3|7967.3|7969.7|7963.7|7973.3|7967.3|7969.2|7963.2|7
1654525350000|2022-06-06 14:22:30|7971.8|7965.8|7970.3|7964.3|7972.3|7966.3|7970.3|7964.3|3
1654525360000|2022-06-06 14:22:40|7969.7|7963.7|7969.2|7963.2|7969.7|7963.7|7968.7|7962.7|3
1654525370000|2022-06-06 14:22:50|7969|7963|7969.5|7963.5|7969.5|7963.5|7968.7|7962.7|3
1654525380000|2022-06-06 14:23:00|7969.2|7963.2|7970.8|7964.8|7972.2|7966.2|7969.2|7963.2|7
1654525390000|2022-06-06 14:23:10|7970.7|7964.7|7968.7|7962.7|7970.7|7964.7|7968.5|7962.5|1
1654525400000|2022-06-06 14:23:20|7969.8|7963.8|7971.8|7965.8|7972.2|7966.2|7969.8|7963.8|5
1654525410000|2022-06-06 14:23:30|7972.2|7966.2|7971.7|7965.7|7973.2|7967.2|7971.3|7965.3|2
1654525420000|2022-06-06 14:23:40|7971.3|7965.3|7971|7965|7971.7|7965.7|7971|7965|1
1654525430000|2022-06-06 14:23:50|7971.2|7965.2|7971.2|7965.2|7971.5|7965.5|7971.2|7965.2|1
1654525440000|2022-06-06 14:24:00|7971|7965|7970|7964|7971.2|7965.2|7969.7|7963.7|6
1654525450000|2022-06-06 14:24:10|7970.2|7964.2|7969.7|7963.7|7970.2|7964.2|7969.7|7963.7|7
1654525460000|2022-06-06 14:24:20|7970|7964|7969.5|7963.5|7970|7964|7969.5|7963.5|4
1654525470000|2022-06-06 14:24:30|7968.2|7962.2|7966|7960|7968.2|7962.2|7966|7960|12
1654525480000|2022-06-06 14:24:40|7965.7|7959.7|7969.8|7963.8|7970.3|7964.3|7965.5|7959.5|3
1654525490000|2022-06-06 14:24:50|7970|7964|7968.8|7962.8|7971.3|7965.3|7966.3|7960.3|9
1654525500000|2022-06-06 14:25:00|7968.3|7962.3|7967.7|7961.7|7969.3|7963.3|7966.7|7960.7|15
1654525510000|2022-06-06 14:25:10|7967.5|7961.5|7966.3|7960.3|7967.5|7961.5|7966|7960|4
1654525520000|2022-06-06 14:25:20|7966.7|7960.7|7972.5|7966.5|7972.5|7966.5|7966.7|7960.7|11
1654525530000|2022-06-06 14:25:30|7972.3|7966.3|7974.3|7968.3|7975|7969|7972|7966|4
1654525540000|2022-06-06 14:25:40|7974|7968|7973.8|7967.8|7974|7968|7973.3|7967.3|4
1654525550000|2022-06-06 14:25:50|7973.7|7967.7|7973|7967|7973.7|7967.7|7972.2|7966.2|2
1654525560000|2022-06-06 14:26:00|7972.8|7966.8|7970.5|7964.5|7972.8|7966.8|7970.5|7964.5|5
1654525570000|2022-06-06 14:26:10|7970.8|7964.8|7972.2|7966.2|7972.8|7966.8|7970.8|7964.8|2
1654525580000|2022-06-06 14:26:20|7971.8|7965.8|7975|7969|7975|7969|7971.3|7965.3|10
1654525590000|2022-06-06 14:26:30|7974.8|7968.8|7976.3|7970.3|7976.8|7970.8|7974.2|7968.2|6
1654525600000|2022-06-06 14:26:40|7976.2|7970.2|7975.3|7969.3|7976.3|7970.3|7975.2|7969.2|0
1654525610000|2022-06-06 14:26:50|7974.6|7968.6|7975.5|7969.5|7976|7970|7974.6|7968.6|5
1654525620000|2022-06-06 14:27:00|7975|7969|7971|7965|7975.3|7969.3|7971|7965|14
1654525630000|2022-06-06 14:27:10|7971.3|7965.3|7971|7965|7972|7966|7969.8|7963.8|11
1654525640000|2022-06-06 14:27:20|7970.8|7964.8|7971|7965|7971.3|7965.3|7970.8|7964.8|1
1654525650000|2022-06-06 14:27:30|7972|7966|7974|7968|7974.3|7968.3|7972|7966|6
1654525660000|2022-06-06 14:27:40|7974.3|7968.3|7979.5|7973.5|7979.7|7973.7|7973.3|7967.3|9
1654525670000|2022-06-06 14:27:50|7979.8|7973.8|7980|7974|7980.3|7974.3|7979.8|7973.8|5
1654525680000|2022-06-06 14:28:00|7979.3|7973.3|7974.5|7968.5|7979.3|7973.3|7974.2|7968.2|16
1654525690000|2022-06-06 14:28:10|7974.3|7968.3|7972.2|7966.2|7974.3|7968.3|7972.2|7966.2|1
1654525700000|2022-06-06 14:28:20|7972.3|7966.3|7976.7|7970.7|7977|7971|7972.3|7966.3|10
1654525710000|2022-06-06 14:28:30|7975.8|7969.8|7975.3|7969.3|7976.5|7970.5|7974.5|7968.5|7
1654525720000|2022-06-06 14:28:40|7976.3|7970.3|7976.5|7970.5|7976.5|7970.5|7975.5|7969.5|6
1654525730000|2022-06-06 14:28:50|7976.3|7970.3|7972.3|7966.3|7976.3|7970.3|7972|7966|23
1654525740000|2022-06-06 14:29:00|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7972.3|7966.3|9
1654525750000|2022-06-06 14:29:10|7973.8|7967.8|7973|7967|7974.3|7968.3|7973|7967|0
1654525760000|2022-06-06 14:29:20|7972.3|7966.3|7972.3|7966.3|7972.3|7966.3|7972.3|7966.3|4
1654525770000|2022-06-06 14:29:30|7972.7|7966.7|7972.3|7966.3|7972.7|7966.7|7972.3|7966.3|2
1654525780000|2022-06-06 14:29:40|7972.7|7966.7|7970.8|7964.8|7973.2|7967.2|7970.2|7964.2|19
1654525790000|2022-06-06 14:29:50|7971.2|7965.2|7970.8|7964.8|7971.5|7965.5|7970.8|7964.8|7
1654525800000|2022-06-06 14:30:00|7971.2|7965.2|7970.8|7964.8|7971.2|7965.2|7970|7964|17
1654525810000|2022-06-06 14:30:10|7971|7965|7970|7964|7971.5|7965.5|7970|7964|8
1654525820000|2022-06-06 14:30:20|7969.8|7963.8|7970.5|7964.5|7971.5|7965.5|7969.8|7963.8|10
1654525830000|2022-06-06 14:30:30|7970.3|7964.3|7970.5|7964.5|7971|7965|7969.8|7963.8|6
1654525840000|2022-06-06 14:30:40|7969.8|7963.8|7971|7965|7971|7965|7969.8|7963.8|2
1654525850000|2022-06-06 14:30:50|7970.5|7964.5|7969.3|7963.3|7970.7|7964.7|7968|7962|17
1654525860000|2022-06-06 14:31:00|7969|7963|7969.3|7963.3|7969.7|7963.7|7968.7|7962.7|5
1654525870000|2022-06-06 14:31:10|7969|7963|7969|7963|7969.3|7963.3|7967.5|7961.5|14
1654525880000|2022-06-06 14:31:20|7970|7964|7968.7|7962.7|7970|7964|7968.7|7962.7|5
1654525890000|2022-06-06 14:31:30|7969|7963|7968|7962|7969|7963|7967.7|7961.7|2
1654525900000|2022-06-06 14:31:40|7969.2|7963.2|7970|7964|7970.7|7964.7|7969.2|7963.2|3
1654525910000|2022-06-06 14:31:50|7969.7|7963.7|7969.7|7963.7|7969.7|7963.7|7969.7|7963.7|4
1654525920000|2022-06-06 14:32:00|7970|7964|7973|7967|7973|7967|7969.7|7963.7|9
1654525930000|2022-06-06 14:32:10|7973.3|7967.3|7972.7|7966.7|7974|7968|7972.3|7966.3|9
1654525940000|2022-06-06 14:32:20|7972.5|7966.5|7977.5|7971.5|7978|7972|7972.5|7966.5|24
1654525950000|2022-06-06 14:32:30|7977.7|7971.7|7978.6|7972.6|7980.6|7974.6|7977|7971|4
1654525960000|2022-06-06 14:32:40|7978.3|7972.3|7978.3|7972.3|7979.1|7973.1|7977.3|7971.3|4
1654525970000|2022-06-06 14:32:50|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|7979.3|7973.3|6
1654525980000|2022-06-06 14:33:00|7979.8|7973.8|7976.8|7970.8|7979.8|7973.8|7975.1|7969.1|19
1654525990000|2022-06-06 14:33:10|7979|7973|7978|7972|7979.8|7973.8|7978|7972|15
1654526000000|2022-06-06 14:33:20|7977.6|7971.6|7978.5|7972.5|7979|7973|7977|7971|3
1654526010000|2022-06-06 14:33:30|7978|7972|7977.3|7971.3|7978|7972|7977.3|7971.3|3
1654526020000|2022-06-06 14:33:40|7977|7971|7976.8|7970.8|7977|7971|7976.8|7970.8|6
1654526030000|2022-06-06 14:33:50|7976.5|7970.5|7975.3|7969.3|7976.5|7970.5|7975|7969|9
1654526040000|2022-06-06 14:34:00|7975.5|7969.5|7977.3|7971.3|7977.3|7971.3|7975.5|7969.5|8
1654526060000|2022-06-06 14:34:20|7977.5|7971.5|7977|7971|7977.5|7971.5|7977|7971|1
1654526070000|2022-06-06 14:34:30|7977.3|7971.3|7975.6|7969.6|7977.6|7971.6|7975.6|7969.6|4
1654526080000|2022-06-06 14:34:40|7975.3|7969.3|7975.1|7969.1|7976.1|7970.1|7975.1|7969.1|4
1654526090000|2022-06-06 14:34:50|7975.6|7969.6|7975.6|7969.6|7976|7970|7975.6|7969.6|1
1654526100000|2022-06-06 14:35:00|7976.1|7970.1|7975.7|7969.7|7976.1|7970.1|7975|7969|25
1654526110000|2022-06-06 14:35:10|7975.3|7969.3|7976.7|7970.7|7977|7971|7975|7969|5
1654526120000|2022-06-06 14:35:20|7978.7|7972.7|7980|7974|7980|7974|7978.7|7972.7|2
1654526130000|2022-06-06 14:35:30|7979.7|7973.7|7981.3|7975.3|7981.3|7975.3|7979.7|7973.7|4
1654526140000|2022-06-06 14:35:40|7981.5|7975.5|7987.6|7981.6|7988.3|7982.3|7981.5|7975.5|14
1654526150000|2022-06-06 14:35:50|7987.8|7981.8|7987.3|7981.3|7988.3|7982.3|7986.8|7980.8|17
1654526160000|2022-06-06 14:36:00|7986.6|7980.6|7985.6|7979.6|7987.3|7981.3|7985.6|7979.6|27
1654526170000|2022-06-06 14:36:10|7984.8|7978.8|7990|7984|7991|7985|7984.6|7978.6|28
1654526180000|2022-06-06 14:36:20|7989.8|7983.8|7989|7983|7989.8|7983.8|7988.8|7982.8|13
1654526190000|2022-06-06 14:36:30|7988.8|7982.8|7989|7983|7989|7983|7986.6|7980.6|16
1654526200000|2022-06-06 14:36:40|7992.6|7986.6|7992|7986|7994|7988|7992|7986|8
1654526210000|2022-06-06 14:36:50|7991.6|7985.6|7988|7982|7991.6|7985.6|7987.3|7981.3|8
1654526220000|2022-06-06 14:37:00|7987.5|7981.5|7989.5|7983.5|7989.5|7983.5|7987.5|7981.5|14
1654526230000|2022-06-06 14:37:10|7989|7983|7988.6|7982.6|7989.3|7983.3|7988.5|7982.5|7
1654526240000|2022-06-06 14:37:20|7989.3|7983.3|7988.3|7982.3|7989.3|7983.3|7988.1|7982.1|3
1654526250000|2022-06-06 14:37:30|7988|7982|7987.8|7981.8|7988|7982|7987.8|7981.8|10
1654526260000|2022-06-06 14:37:40|7987.6|7981.6|7985.6|7979.6|7987.6|7981.6|7985.6|7979.6|8
1654526270000|2022-06-06 14:37:50|7986.3|7980.3|7985.5|7979.5|7986.3|7980.3|7985|7979|4
1654526280000|2022-06-06 14:38:00|7985.1|7979.1|7982.5|7976.5|7985.3|7979.3|7982.5|7976.5|41
1654526290000|2022-06-06 14:38:10|7982.3|7976.3|7981.5|7975.5|7982.3|7976.3|7981.1|7975.1|6
1654526300000|2022-06-06 14:38:20|7984|7978|7984.3|7978.3|7984.6|7978.6|7983.5|7977.5|4
1654526310000|2022-06-06 14:38:30|7984.6|7978.6|7983.1|7977.1|7984.6|7978.6|7983.1|7977.1|2
1654526320000|2022-06-06 14:38:40|7983|7977|7983|7977|7983.3|7977.3|7983|7977|2
1654526330000|2022-06-06 14:38:50|7983.6|7977.6|7983.5|7977.5|7983.8|7977.8|7982.1|7976.1|6
1654526340000|2022-06-06 14:39:00|7983.1|7977.1|7983.6|7977.6|7983.6|7977.6|7983.1|7977.1|5
1654526350000|2022-06-06 14:39:10|7985|7979|7984.3|7978.3|7985|7979|7984.3|7978.3|15
1654526360000|2022-06-06 14:39:20|7984.6|7978.6|7986|7980|7986|7980|7984.3|7978.3|3
1654526370000|2022-06-06 14:39:30|7985.8|7979.8|7986.3|7980.3|7986.8|7980.8|7985.8|7979.8|4
1654526380000|2022-06-06 14:39:40|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|7987.3|7981.3|1
1654526390000|2022-06-06 14:39:50|7987|7981|7987|7981|7987|7981|7986.8|7980.8|1
1654526400000|2022-06-06 14:40:00|7988|7982|7986.3|7980.3|7988|7982|7986|7980|44
1654526410000|2022-06-06 14:40:10|7985.3|7979.3|7985|7979|7985.3|7979.3|7983.3|7977.3|10
1654526420000|2022-06-06 14:40:20|7984.6|7978.6|7984.3|7978.3|7984.6|7978.6|7984.3|7978.3|10
1654526430000|2022-06-06 14:40:30|7983|7977|7982|7976|7983|7977|7980.1|7974.1|17
1654526450000|2022-06-06 14:40:50|7981.8|7975.8|7983|7977|7983.6|7977.6|7981.5|7975.5|8
1654526460000|2022-06-06 14:41:00|7983.6|7977.6|7984|7978|7985.5|7979.5|7982.5|7976.5|15
1654526470000|2022-06-06 14:41:10|7984.1|7978.1|7985|7979|7985.1|7979.1|7984.1|7978.1|30
1654526480000|2022-06-06 14:41:20|7984.6|7978.6|7982|7976|7985|7979|7981|7975|8
1654526490000|2022-06-06 14:41:30|7981|7975|7985|7979|7986.8|7980.8|7981|7975|18
1654526500000|2022-06-06 14:41:40|7984.5|7978.5|7983.7|7977.7|7984.5|7978.5|7983.7|7977.7|4
1654526510000|2022-06-06 14:41:50|7984.2|7978.2|7985.2|7979.2|7986|7980|7984.2|7978.2|8
1654526520000|2022-06-06 14:42:00|7984.7|7978.7|7984.3|7978.3|7985.7|7979.7|7983.5|7977.5|32
1654526530000|2022-06-06 14:42:10|7983.3|7977.3|7981.3|7975.3|7983.3|7977.3|7981.2|7975.2|6
1654526540000|2022-06-06 14:42:20|7981.7|7975.7|7983.8|7977.8|7984.3|7978.3|7981.3|7975.3|4
1654526550000|2022-06-06 14:42:30|7982.6|7976.6|7986.5|7980.5|7986.5|7980.5|7981.1|7975.1|11
1654526560000|2022-06-06 14:42:40|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|7986.1|7980.1|1
1654526570000|2022-06-06 14:42:50|7987.1|7981.1|7989.3|7983.3|7989.8|7983.8|7987.1|7981.1|24
1654526580000|2022-06-06 14:43:00|7988.8|7982.8|7990|7984|7992.3|7986.3|7984.3|7978.3|12
1654526590000|2022-06-06 14:43:10|7989.8|7983.8|7988|7982|7990|7984|7987.5|7981.5|10
1654526600000|2022-06-06 14:43:20|7989.1|7983.1|7991|7985|7991|7985|7987|7981|10
1654526610000|2022-06-06 14:43:30|7991.5|7985.5|7990.6|7984.6|7993.1|7987.1|7990.6|7984.6|6
1654526620000|2022-06-06 14:43:40|7991.1|7985.1|7990.6|7984.6|7992|7986|7990.6|7984.6|3
1654526630000|2022-06-06 14:43:50|7990.1|7984.1|7994|7988|7994|7988|7990|7984|7
1654526640000|2022-06-06 14:44:00|7994.1|7988.1|7990.8|7984.8|7994.1|7988.1|7990.8|7984.8|14
1654526650000|2022-06-06 14:44:10|7990.6|7984.6|7992.5|7986.5|7993.1|7987.1|7990.6|7984.6|20
1654526660000|2022-06-06 14:44:20|7992.1|7986.1|7991.3|7985.3|7992.1|7986.1|7990.3|7984.3|5
1654526670000|2022-06-06 14:44:30|7991.6|7985.6|7993|7987|7993|7987|7991.6|7985.6|9
1654526680000|2022-06-06 14:44:40|7992.8|7986.8|7994.3|7988.3|7994.3|7988.3|7992.8|7986.8|9
1654526700000|2022-06-06 14:45:00|7993.6|7987.6|7995.3|7989.3|7995.3|7989.3|7993.3|7987.3|5
1654526710000|2022-06-06 14:45:10|7994.5|7988.5|7992.5|7986.5|7994.5|7988.5|7992.5|7986.5|6
1654526720000|2022-06-06 14:45:20|7992.8|7986.8|7995.6|7989.6|7996.3|7990.3|7992.8|7986.8|11
1654526730000|2022-06-06 14:45:30|7995.3|7989.3|7995.3|7989.3|7995.8|7989.8|7995.3|7989.3|0
1654526740000|2022-06-06 14:45:40|7994.3|7988.3|7994.3|7988.3|7994.8|7988.8|7993.8|7987.8|4
1654526750000|2022-06-06 14:45:50|||||||||1
1654526760000|2022-06-06 14:46:00|7995.8|7989.8|7998|7992|7999|7993|7995.8|7989.8|13
1654526770000|2022-06-06 14:46:10|7998.3|7992.3|7998|7992|7998.5|7992.5|7998|7992|4
1654526780000|2022-06-06 14:46:20|7995|7989|7996.3|7990.3|7996.3|7990.3|7995|7989|10
1654526790000|2022-06-06 14:46:30|7996.1|7990.1|7995.6|7989.6|7996.3|7990.3|7995.3|7989.3|2
1654526800000|2022-06-06 14:46:40|7996.5|7990.5|7996.3|7990.3|7997.3|7991.3|7996.3|7990.3|5
1654526810000|2022-06-06 14:46:50|7996.8|7990.8|7993.8|7987.8|7996.8|7990.8|7993.8|7987.8|4
1654526820000|2022-06-06 14:47:00|7993.5|7987.5|7995.6|7989.6|7995.6|7989.6|7993.3|7987.3|22
1654526830000|2022-06-06 14:47:10|7995.3|7989.3|7999.1|7993.1|7999.6|7993.6|7995.3|7989.3|11
1654526840000|2022-06-06 14:47:20|7999.3|7993.3|7998.6|7992.6|8000.3|7994.3|7998.6|7992.6|5
1654526850000|2022-06-06 14:47:30|8000.1|7994.1|7999.1|7993.1|8000.6|7994.6|7998.6|7992.6|7
1654526860000|2022-06-06 14:47:40|7999|7993|7998.3|7992.3|7999.5|7993.5|7998.1|7992.1|19
1654526870000|2022-06-06 14:47:50|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|8
1654526880000|2022-06-06 14:48:00|7998.5|7992.5|7998.6|7992.6|7999.6|7993.6|7998.1|7992.1|10
1654526890000|2022-06-06 14:48:10|7998.5|7992.5|8000.1|7994.1|8000.1|7994.1|7998.5|7992.5|3
1654526900000|2022-06-06 14:48:20|7999.6|7993.6|8000.6|7994.6|8000.6|7994.6|7999.1|7993.1|0
1654526910000|2022-06-06 14:48:30|8001.1|7995.1|8001.6|7995.6|8001.6|7995.6|8001.1|7995.1|1
1654526920000|2022-06-06 14:48:40|||||||||5
1654526930000|2022-06-06 14:48:50|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|8001.3|7995.3|1
1654526940000|2022-06-06 14:49:00|7998.1|7992.1|7996.6|7990.6|7998.1|7992.1|7996.6|7990.6|2
1654526950000|2022-06-06 14:49:10|7996.1|7990.1|7996|7990|7996.6|7990.6|7996|7990|0
1654526960000|2022-06-06 14:49:20|7997.3|7991.3|7997.6|7991.6|7997.6|7991.6|7997.3|7991.3|47
1654526970000|2022-06-06 14:49:30|7997.1|7991.1|7996|7990|7997.1|7991.1|7996|7990|6
1654526980000|2022-06-06 14:49:40|7995.6|7989.6|7996.5|7990.5|7997|7991|7995.6|7989.6|15
1654526990000|2022-06-06 14:49:50|7996.8|7990.8|8003.6|7997.6|8004.3|7998.3|7996.8|7990.8|40
1654527000000|2022-06-06 14:50:00|8004|7998|8003.6|7997.6|8004.3|7998.3|8003.3|7997.3|2
1654527010000|2022-06-06 14:50:10|8003.3|7997.3|8003.3|7997.3|8003.6|7997.6|8003.3|7997.3|0
1654527020000|2022-06-06 14:50:20|8005.3|7999.3|8012.8|8006.8|8014.1|8008.1|8005.3|7999.3|27
1654527030000|2022-06-06 14:50:30|8012.9|8006.9|8008.6|8002.6|8013.6|8007.6|8008.6|8002.6|7
1654527040000|2022-06-06 14:50:40|8008.4|8002.4|8007.4|8001.4|8008.8|8002.8|8007.4|8001.4|4
1654527050000|2022-06-06 14:50:50|8007.3|8001.3|8011.3|8005.3|8011.3|8005.3|8006.9|8000.9|18
1654527060000|2022-06-06 14:51:00|8011.1|8005.1|8009.9|8003.9|8011.3|8005.3|8009.6|8003.6|10
1654527070000|2022-06-06 14:51:10|8010.6|8004.6|8012.1|8006.1|8012.1|8006.1|8010.6|8004.6|2
1654527080000|2022-06-06 14:51:20|8012.6|8006.6|8018.1|8012.1|8018.6|8012.6|8012.6|8006.6|22
1654527090000|2022-06-06 14:51:30|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|8016.1|8010.1|6
1654527100000|2022-06-06 14:51:40|8016.3|8010.3|8017.6|8011.6|8017.6|8011.6|8016.3|8010.3|2
1654527110000|2022-06-06 14:51:50|8017.8|8011.8|8019.1|8013.1|8019.6|8013.6|8017.8|8011.8|1
1654527120000|2022-06-06 14:52:00|8019.6|8013.6|8018.9|8012.9|8019.6|8013.6|8016.8|8010.8|7
1654527130000|2022-06-06 14:52:10|8019.6|8013.6|8017.3|8011.3|8019.6|8013.6|8017.3|8011.3|2
1654527140000|2022-06-06 14:52:20|8016.4|8010.4|8018.4|8012.4|8018.4|8012.4|8015.9|8009.9|4
1654527150000|2022-06-06 14:52:30|8018.3|8012.3|8016.8|8010.8|8018.3|8012.3|8015.2|8009.2|4
1654527160000|2022-06-06 14:52:40|8017.1|8011.1|8017.4|8011.4|8017.4|8011.4|8016.1|8010.1|9
1654527170000|2022-06-06 14:52:50|8016.9|8010.9|8017.3|8011.3|8017.3|8011.3|8016.9|8010.9|0
1654527180000|2022-06-06 14:53:00|8017.1|8011.1|8014.9|8008.9|8017.1|8011.1|8014.9|8008.9|11
1654527190000|2022-06-06 14:53:10|8013.9|8007.9|8013.9|8007.9|8014.3|8008.3|8013.9|8007.9|1
1654527210000|2022-06-06 14:53:30|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|0
1654527220000|2022-06-06 14:53:40|8014.9|8008.9|8015.9|8009.9|8015.9|8009.9|8014.9|8008.9|7
1654527230000|2022-06-06 14:53:50|8016.3|8010.3|8014.8|8008.8|8016.3|8010.3|8013.6|8007.6|15
1654527240000|2022-06-06 14:54:00|8014.9|8008.9|8015.6|8009.6|8015.6|8009.6|8014.9|8008.9|4
1654527250000|2022-06-06 14:54:10|8015.8|8009.8|8008.9|8002.9|8016.4|8010.4|8008.9|8002.9|14
1654527260000|2022-06-06 14:54:20|8009.4|8003.4|8009.3|8003.3|8009.9|8003.9|8008.9|8002.9|2
1654527270000|2022-06-06 14:54:30|8009.9|8003.9|8008.9|8002.9|8009.9|8003.9|8008.9|8002.9|7
1654527280000|2022-06-06 14:54:40|8009.9|8003.9|8009.1|8003.1|8011.9|8005.9|8008.8|8002.8|8
1654527290000|2022-06-06 14:54:50|8009.4|8003.4|8010.9|8004.9|8012.1|8006.1|8008.9|8002.9|4
1654527300000|2022-06-06 14:55:00|8011.6|8005.6|8012.3|8006.3|8012.8|8006.8|8011.6|8005.6|3
1654527310000|2022-06-06 14:55:10|8011.9|8005.9|8010.4|8004.4|8011.9|8005.9|8009.4|8003.4|12
1654527320000|2022-06-06 14:55:20|8010.6|8004.6|8010.6|8004.6|8012.9|8006.9|8009.8|8003.8|9
1654527330000|2022-06-06 14:55:30|8011.6|8005.6|8011.1|8005.1|8012.4|8006.4|8011.1|8005.1|10
1654527350000|2022-06-06 14:55:50|8010.9|8004.9|8011.8|8005.8|8012.1|8006.1|8010.9|8004.9|21
1654527360000|2022-06-06 14:56:00|8011.9|8005.9|8012.8|8006.8|8012.8|8006.8|8011.3|8005.3|5
1654527370000|2022-06-06 14:56:10|8012.9|8006.9|8011.6|8005.6|8012.9|8006.9|8011.6|8005.6|2
1654527380000|2022-06-06 14:56:20|8012.1|8006.1|8012.6|8006.6|8012.9|8006.9|8012.1|8006.1|5
1654527390000|2022-06-06 14:56:30|8013.1|8007.1|8012.8|8006.8|8013.8|8007.8|8012.8|8006.8|13
1654527400000|2022-06-06 14:56:40|8013.3|8007.3|8015.1|8009.1|8015.1|8009.1|8012.9|8006.9|6
1654527410000|2022-06-06 14:56:50|8014.8|8008.8|8015.3|8009.3|8015.8|8009.8|8013.8|8007.8|17
1654527420000|2022-06-06 14:57:00|8015.8|8009.8|8019.3|8013.3|8020.3|8014.3|8015.8|8009.8|3
1654527430000|2022-06-06 14:57:10|8019.4|8013.4|8020.3|8014.3|8020.9|8014.9|8019.4|8013.4|2
1654527440000|2022-06-06 14:57:20|8025.1|8019.1|8026.3|8020.3|8026.3|8020.3|8023.8|8017.8|10
1654527450000|2022-06-06 14:57:30|8026.6|8020.6|8027.1|8021.1|8027.4|8021.4|8026.1|8020.1|6
1654527460000|2022-06-06 14:57:40|8026.9|8020.9|8027.3|8021.3|8027.9|8021.9|8025.6|8019.6|7
1654527470000|2022-06-06 14:57:50|8026.9|8020.9|8025.1|8019.1|8028.3|8022.3|8025.1|8019.1|7
1654527480000|2022-06-06 14:58:00|8025.3|8019.3|8023.6|8017.6|8025.6|8019.6|8023.6|8017.6|2
1654527490000|2022-06-06 14:58:10|8023.4|8017.4|8018.9|8012.9|8023.4|8017.4|8018.9|8012.9|9
1654527500000|2022-06-06 14:58:20|8020.3|8014.3|8018.6|8012.6|8021.1|8015.1|8018.4|8012.4|23
1654527510000|2022-06-06 14:58:30|8018.4|8012.4|8018.1|8012.1|8018.4|8012.4|8018.1|8012.1|0
1654527520000|2022-06-06 14:58:40|8018.6|8012.6|8019.4|8013.4|8019.6|8013.6|8018.6|8012.6|4
1654527530000|2022-06-06 14:58:50|8021.4|8015.4|8025.4|8019.4|8025.8|8019.8|8021.3|8015.3|8
1654527540000|2022-06-06 14:59:00|8025.8|8019.8|8028.8|8022.8|8028.8|8022.8|8025.3|8019.3|8
1654527550000|2022-06-06 14:59:10|8028.9|8022.9|8029.4|8023.4|8030.1|8024.1|8028.9|8022.9|10
1654527560000|2022-06-06 14:59:20|8029.8|8023.8|8028.4|8022.4|8030.3|8024.3|8027.9|8021.9|7
1654527570000|2022-06-06 14:59:30|8028.6|8022.6|8029.9|8023.9|8029.9|8023.9|8028.6|8022.6|2
1654527580000|2022-06-06 14:59:40|8029.6|8023.6|8029.4|8023.4|8029.6|8023.6|8029.1|8023.1|7
1654527590000|2022-06-06 14:59:50|8029.1|8023.1|8028.1|8022.1|8029.1|8023.1|8028.1|8022.1|1
1654527600000|2022-06-06 15:00:00|8027.9|8021.9|8026.9|8020.9|8027.9|8021.9|8026.9|8020.9|1
1654527610000|2022-06-06 15:00:10|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|1
1654527620000|2022-06-06 15:00:20|8026.9|8020.9|8024.4|8018.4|8026.9|8020.9|8024.4|8018.4|3
1654527630000|2022-06-06 15:00:30|8023.9|8017.9|8020.4|8014.4|8023.9|8017.9|8020.4|8014.4|4
1654527640000|2022-06-06 15:00:40|8020.3|8014.3|8019.9|8013.9|8020.4|8014.4|8019.9|8013.9|12
1654527650000|2022-06-06 15:00:50|8019.4|8013.4|8021.4|8015.4|8023.8|8017.8|8019.4|8013.4|8
1654527660000|2022-06-06 15:01:00|8021.1|8015.1|8020.4|8014.4|8021.1|8015.1|8020.1|8014.1|3
1654527670000|2022-06-06 15:01:10|8020.1|8014.1|8019.1|8013.1|8020.1|8014.1|8017.6|8011.6|17
1654527680000|2022-06-06 15:01:20|8019.4|8013.4|8019.8|8013.8|8019.9|8013.9|8019.1|8013.1|0
1654527690000|2022-06-06 15:01:30|8019.4|8013.4|8018.4|8012.4|8019.4|8013.4|8017.8|8011.8|1
1654527700000|2022-06-06 15:01:40|8017.4|8011.4|8016.1|8010.1|8017.4|8011.4|8016.1|8010.1|1
1654527710000|2022-06-06 15:01:50|8015.8|8009.8|8014.4|8008.4|8015.8|8009.8|8014.4|8008.4|4
1654527720000|2022-06-06 15:02:00|8014.6|8008.6|8014.9|8008.9|8014.9|8008.9|8014.4|8008.4|0
1654527750000|2022-06-06 15:02:30|||||||||1
1654527760000|2022-06-06 15:02:40|8014.8|8008.8|8008.9|8002.9|8014.8|8008.8|8008.9|8002.9|13
1654527770000|2022-06-06 15:02:50|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8007.9|8001.9|11
1654527780000|2022-06-06 15:03:00|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654527790000|2022-06-06 15:03:10|||||||||2
1654527800000|2022-06-06 15:03:20|8008.6|8002.6|8008.3|8002.3|8008.6|8002.6|8008.3|8002.3|7
1654527810000|2022-06-06 15:03:30|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|0
1654527820000|2022-06-06 15:03:40|8008.8|8002.8|8010.6|8004.6|8010.6|8004.6|8008.4|8002.4|13
1654527830000|2022-06-06 15:03:50|8011.3|8005.3|8010.3|8004.3|8011.3|8005.3|8010.3|8004.3|7
1654527840000|2022-06-06 15:04:00|8009.3|8003.3|8009.9|8003.9|8009.9|8003.9|8009.3|8003.3|3
1654527850000|2022-06-06 15:04:10|8009.6|8003.6|8009.6|8003.6|8009.8|8003.8|8009.6|8003.6|2
1654527860000|2022-06-06 15:04:20|8009.9|8003.9|8011.3|8005.3|8011.3|8005.3|8009.9|8003.9|5
1654527870000|2022-06-06 15:04:30|||||||||4
1654527880000|2022-06-06 15:04:40|8011.8|8005.8|8014.4|8008.4|8014.4|8008.4|8011.8|8005.8|8
1654527890000|2022-06-06 15:04:50|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|4
1654527900000|2022-06-06 15:05:00|8015.9|8009.9|8014.3|8008.3|8015.9|8009.9|8014.3|8008.3|7
1654527910000|2022-06-06 15:05:10|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|1
1654527920000|2022-06-06 15:05:20|8013.6|8007.6|8009.8|8003.8|8013.6|8007.6|8009.8|8003.8|4
1654527930000|2022-06-06 15:05:30|8010.3|8004.3|8011.3|8005.3|8011.3|8005.3|8010.3|8004.3|4
1654527940000|2022-06-06 15:05:40|8011.8|8005.8|8011.8|8005.8|8012.3|8006.3|8011.8|8005.8|0
1654527950000|2022-06-06 15:05:50|8012.1|8006.1|8011.8|8005.8|8012.3|8006.3|8011.8|8005.8|0
1654527960000|2022-06-06 15:06:00|8011.3|8005.3|8012.4|8006.4|8012.9|8006.9|8011.3|8005.3|3
1654527970000|2022-06-06 15:06:10|8012.8|8006.8|8013.3|8007.3|8013.3|8007.3|8012.8|8006.8|1
1654527980000|2022-06-06 15:06:20|8013.4|8007.4|8013.3|8007.3|8013.8|8007.8|8013.3|8007.3|4
1654527990000|2022-06-06 15:06:30|8013.4|8007.4|8013.3|8007.3|8013.8|8007.8|8013.3|8007.3|0
1654528000000|2022-06-06 15:06:40|8012.3|8006.3|8011.8|8005.8|8012.3|8006.3|8011.8|8005.8|2
1654528010000|2022-06-06 15:06:50|8011.4|8005.4|8011.9|8005.9|8011.9|8005.9|8011.4|8005.4|1
1654528020000|2022-06-06 15:07:00|8011.6|8005.6|8008.1|8002.1|8011.6|8005.6|8008.1|8002.1|16
1654528030000|2022-06-06 15:07:10|8007.9|8001.9|8009.1|8003.1|8009.3|8003.3|8007.1|8001.1|20
1654528040000|2022-06-06 15:07:20|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|2
1654528050000|2022-06-06 15:07:30|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|0
1654528060000|2022-06-06 15:07:40|8010.1|8004.1|8010.3|8004.3|8010.3|8004.3|8010.1|8004.1|1
1654528070000|2022-06-06 15:07:50|8010.1|8004.1|8008.8|8002.8|8010.3|8004.3|8008.8|8002.8|2
1654528080000|2022-06-06 15:08:00|8008.4|8002.4|8008.3|8002.3|8009.3|8003.3|8007.4|8001.4|2
1654528090000|2022-06-06 15:08:10|8008.1|8002.1|8008.3|8002.3|8008.3|8002.3|8008.1|8002.1|0
1654528100000|2022-06-06 15:08:20|8008.1|8002.1|8007.6|8001.6|8008.3|8002.3|8007.6|8001.6|7
1654528110000|2022-06-06 15:08:30|8006.3|8000.3|8007.3|8001.3|8008.1|8002.1|8006.3|8000.3|7
1654528130000|2022-06-06 15:08:50|8008.8|8002.8|8010.1|8004.1|8010.6|8004.6|8008.8|8002.8|14
1654528140000|2022-06-06 15:09:00|8012.1|8006.1|8008.8|8002.8|8012.1|8006.1|8008.8|8002.8|3
1654528150000|2022-06-06 15:09:10|8008.3|8002.3|8006.4|8000.4|8008.8|8002.8|8005.9|7999.9|3
1654528160000|2022-06-06 15:09:20|8005.9|7999.9|8008.1|8002.1|8009.4|8003.4|8005.2|7999.2|6
1654528170000|2022-06-06 15:09:30|8007.6|8001.6|8006.2|8000.2|8008.1|8002.1|8006.2|8000.2|0
1654528180000|2022-06-06 15:09:40|8005.7|7999.7|8007.7|8001.7|8008.2|8002.2|8005.6|7999.6|28
1654528190000|2022-06-06 15:09:50|8008.1|8002.1|8008.9|8002.9|8008.9|8002.9|8007.6|8001.6|5
1654528200000|2022-06-06 15:10:00|8008.8|8002.8|8004.6|7998.6|8008.8|8002.8|8003.8|7997.8|23
1654528210000|2022-06-06 15:10:10|8004.1|7998.1|8002.6|7996.6|8004.8|7998.8|8002.6|7996.6|5
1654528220000|2022-06-06 15:10:20|8002.4|7996.4|7997.6|7991.6|8002.4|7996.4|7997.6|7991.6|11
1654528230000|2022-06-06 15:10:30|7997.1|7991.1|7995.6|7989.6|7997.1|7991.1|7995.6|7989.6|16
1654528240000|2022-06-06 15:10:40|7996.1|7990.1|7996.8|7990.8|7997.1|7991.1|7995.8|7989.8|8
1654528250000|2022-06-06 15:10:50|7996.3|7990.3|8000.4|7994.4|8002.1|7996.1|7996.3|7990.3|11
1654528260000|2022-06-06 15:11:00|8000.8|7994.8|7996.3|7990.3|8000.8|7994.8|7995.9|7989.9|2
1654528270000|2022-06-06 15:11:10|7995.9|7989.9|7997.9|7991.9|7999.3|7993.3|7995.9|7989.9|3
1654528280000|2022-06-06 15:11:20|7997.6|7991.6|7995.2|7989.2|7997.6|7991.6|7995.2|7989.2|0
1654528290000|2022-06-06 15:11:30|7995.1|7989.1|7996.9|7990.9|7996.9|7990.9|7995.1|7989.1|3
1654528300000|2022-06-06 15:11:40|7996.6|7990.6|7996.6|7990.6|7997.3|7991.3|7996.6|7990.6|0
1654528310000|2022-06-06 15:11:50|7996.9|7990.9|7996.9|7990.9|7996.9|7990.9|7996.2|7990.2|1
1654528320000|2022-06-06 15:12:00|7996.6|7990.6|7993.9|7987.9|7996.6|7990.6|7993.9|7987.9|5
1654528330000|2022-06-06 15:12:10|7994.1|7988.1|7995.1|7989.1|7995.4|7989.4|7994.1|7988.1|13
1654528340000|2022-06-06 15:12:20|7995.6|7989.6|7995.6|7989.6|7995.6|7989.6|7994.2|7988.2|6
1654528350000|2022-06-06 15:12:30|7995.2|7989.2|7996.4|7990.4|7998.2|7992.2|7995.2|7989.2|6
1654528360000|2022-06-06 15:12:40|7995.4|7989.4|7994.9|7988.9|7995.6|7989.6|7994.4|7988.4|3
1654528370000|2022-06-06 15:12:50|7994.4|7988.4|7994.9|7988.9|7994.9|7988.9|7993.9|7987.9|10
1654528380000|2022-06-06 15:13:00|7994.6|7988.6|7997.6|7991.6|7997.6|7991.6|7994.6|7988.6|8
1654528390000|2022-06-06 15:13:10|7999.6|7993.6|7999.2|7993.2|8000.1|7994.1|7999.1|7993.1|6
1654528400000|2022-06-06 15:13:20|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|3
1654528410000|2022-06-06 15:13:30|8000.2|7994.2|8002.7|7996.7|8003.2|7997.2|8000.2|7994.2|5
1654528420000|2022-06-06 15:13:40|8003.2|7997.2|8003.2|7997.2|8003.2|7997.2|8002.9|7996.9|0
1654528430000|2022-06-06 15:13:50|8003.4|7997.4|8006.2|8000.2|8006.2|8000.2|8003.4|7997.4|6
1654528440000|2022-06-06 15:14:00|8006.4|8000.4|8006.4|8000.4|8007.9|8001.9|8005.9|7999.9|7
1654528450000|2022-06-06 15:14:10|8006.7|8000.7|8007.4|8001.4|8007.4|8001.4|8006.6|8000.6|2
1654528460000|2022-06-06 15:14:20|8007.2|8001.2|8008.9|8002.9|8008.9|8002.9|8006.9|8000.9|2
1654528470000|2022-06-06 15:14:30|8008.4|8002.4|8008.4|8002.4|8008.9|8002.9|8008.4|8002.4|4
1654528480000|2022-06-06 15:14:40|8008.9|8002.9|8014.2|8008.2|8014.7|8008.7|8007.9|8001.9|14
1654528490000|2022-06-06 15:14:50|8013.2|8007.2|8013.9|8007.9|8014.7|8008.7|8013.2|8007.2|5
1654528500000|2022-06-06 15:15:00|8013.4|8007.4|8010.6|8004.6|8013.7|8007.7|8010.6|8004.6|3
1654528520000|2022-06-06 15:15:20|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|1
1654528530000|2022-06-06 15:15:30|8010.7|8004.7|8009.9|8003.9|8012.6|8006.6|8009.7|8003.7|22
1654528540000|2022-06-06 15:15:40|8010.1|8004.1|8009.9|8003.9|8010.6|8004.6|8009.7|8003.7|2
1654528550000|2022-06-06 15:15:50|8010.4|8004.4|8010.9|8004.9|8010.9|8004.9|8010.4|8004.4|2
1654528560000|2022-06-06 15:16:00|8010.7|8004.7|8010.7|8004.7|8012.7|8006.7|8010.7|8004.7|9
1654528570000|2022-06-06 15:16:10|8010.9|8004.9|8014.2|8008.2|8015.2|8009.2|8010.9|8004.9|7
1654528580000|2022-06-06 15:16:20|8014.1|8008.1|8013.7|8007.7|8014.1|8008.1|8013.2|8007.2|1
1654528590000|2022-06-06 15:16:30|8019.7|8013.7|8021.9|8015.9|8022.2|8016.2|8019.6|8013.6|6
1654528600000|2022-06-06 15:16:40|8022.6|8016.6|8025.9|8019.9|8026.4|8020.4|8022.6|8016.6|0
1654528610000|2022-06-06 15:16:50|8027.7|8021.7|8031.9|8025.9|8031.9|8025.9|8027.4|8021.4|1
1654528620000|2022-06-06 15:17:00|8034.7|8028.7|8031.4|8025.4|8037.4|8031.4|8029.6|8023.6|17
1654528630000|2022-06-06 15:17:10|8031.6|8025.6|8030.6|8024.6|8032.1|8026.1|8030.6|8024.6|1
1654528640000|2022-06-06 15:17:20|8030.1|8024.1|8029.4|8023.4|8030.1|8024.1|8029.4|8023.4|2
1654528650000|2022-06-06 15:17:30|8029.6|8023.6|8024.6|8018.6|8029.6|8023.6|8024.6|8018.6|3
1654528660000|2022-06-06 15:17:40|8025.1|8019.1|8028.5|8022.5|8028.5|8022.5|8024.7|8018.7|9
1654528670000|2022-06-06 15:17:50|8028.9|8022.9|8028.7|8022.7|8031|8025|8028.7|8022.7|13
1654528680000|2022-06-06 15:18:00|8028.2|8022.2|8025.9|8019.9|8028.2|8022.2|8025.7|8019.7|9
1654528690000|2022-06-06 15:18:10|8026.9|8020.9|8026.5|8020.5|8027|8021|8026.5|8020.5|7
1654528700000|2022-06-06 15:18:20|8024.7|8018.7|8020.9|8014.9|8024.7|8018.7|8020.4|8014.4|2
1654528710000|2022-06-06 15:18:30|8020.7|8014.7|8017|8011|8020.7|8014.7|8017|8011|7
1654528720000|2022-06-06 15:18:40|8016.9|8010.9|8014.2|8008.2|8016.9|8010.9|8014.2|8008.2|7
1654528730000|2022-06-06 15:18:50|8013.6|8007.6|8015.5|8009.5|8015.5|8009.5|8011.9|8005.9|9
1654528740000|2022-06-06 15:19:00|8015|8009|8016.5|8010.5|8016.5|8010.5|8015|8009|4
1654528750000|2022-06-06 15:19:10|8016|8010|8016|8010|8016.5|8010.5|8016|8010|2
1654528760000|2022-06-06 15:19:20|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1654528770000|2022-06-06 15:19:30|8017.5|8011.5|8018.9|8012.9|8018.9|8012.9|8017.5|8011.5|3
1654528780000|2022-06-06 15:19:40|8019|8013|8019|8013|8019|8013|8018.2|8012.2|13
1654528790000|2022-06-06 15:19:50|8018.9|8012.9|8018.5|8012.5|8018.9|8012.9|8018.5|8012.5|2
1654528800000|2022-06-06 15:20:00|8018.9|8012.9|8013.7|8007.7|8018.9|8012.9|8013.7|8007.7|16
1654528810000|2022-06-06 15:20:10|8015|8009|8013|8007|8015.4|8009.4|8013|8007|9
1654528820000|2022-06-06 15:20:20|8012.9|8006.9|8015.7|8009.7|8015.7|8009.7|8011.7|8005.7|2
1654528830000|2022-06-06 15:20:30|8015.5|8009.5|8013.9|8007.9|8015.5|8009.5|8013.7|8007.7|8
1654528840000|2022-06-06 15:20:40|8012.5|8006.5|8013.7|8007.7|8013.7|8007.7|8012.5|8006.5|3
1654528850000|2022-06-06 15:20:50|8014|8008|8017.5|8011.5|8017.7|8011.7|8014|8008|3
1654528860000|2022-06-06 15:21:00|8017.7|8011.7|8016.5|8010.5|8017.9|8011.9|8016.5|8010.5|5
1654528870000|2022-06-06 15:21:10|8017.4|8011.4|8018.5|8012.5|8018.5|8012.5|8017.4|8011.4|7
1654528880000|2022-06-06 15:21:20|8019|8013|8020.2|8014.2|8020.5|8014.5|8019|8013|7
1654528890000|2022-06-06 15:21:30|8019.9|8013.9|8018.4|8012.4|8019.9|8013.9|8018.4|8012.4|16
1654528900000|2022-06-06 15:21:40|8018|8012|8018.9|8012.9|8020.7|8014.7|8018|8012|3
1654528910000|2022-06-06 15:21:50|8018.2|8012.2|8015|8009|8018.2|8012.2|8015|8009|4
1654528920000|2022-06-06 15:22:00|8015.2|8009.2|8015.5|8009.5|8016.5|8010.5|8015|8009|12
1654528930000|2022-06-06 15:22:10|8016.2|8010.2|8015.5|8009.5|8017.4|8011.4|8015.5|8009.5|6
1654528940000|2022-06-06 15:22:20|8016|8010|8014|8008|8016|8010|8013|8007|9
1654528950000|2022-06-06 15:22:30|8013.4|8007.4|8012.9|8006.9|8013.4|8007.4|8012.4|8006.4|11
1654528960000|2022-06-06 15:22:40|8013.4|8007.4|8014.4|8008.4|8014.5|8008.5|8013.4|8007.4|2
1654528970000|2022-06-06 15:22:50|8014|8008|8014|8008|8014|8008|8014|8008|3
1654528980000|2022-06-06 15:23:00|8015.2|8009.2|8014.7|8008.7|8015.2|8009.2|8014.4|8008.4|9
1654528990000|2022-06-06 15:23:10|8014.4|8008.4|8011|8005|8014.4|8008.4|8011|8005|5
1654529000000|2022-06-06 15:23:20|8011.4|8005.4|8014.2|8008.2|8014.2|8008.2|8011.4|8005.4|6
1654529010000|2022-06-06 15:23:30|8014|8008|8013.5|8007.5|8014|8008|8013.4|8007.4|1
1654529020000|2022-06-06 15:23:40|8013.7|8007.7|8014.5|8008.5|8014.7|8008.7|8013.7|8007.7|13
1654529030000|2022-06-06 15:23:50|8014.7|8008.7|8015.7|8009.7|8015.7|8009.7|8014.7|8008.7|5
1654529040000|2022-06-06 15:24:00|8020|8014|8020.2|8014.2|8021.4|8015.4|8020|8014|7
1654529050000|2022-06-06 15:24:10|8020.9|8014.9|8020.4|8014.4|8020.9|8014.9|8020.4|8014.4|2
1654529060000|2022-06-06 15:24:20|8020.2|8014.2|8023.9|8017.9|8024.2|8018.2|8019.4|8013.4|3
1654529070000|2022-06-06 15:24:30|8024.4|8018.4|8026.4|8020.4|8026.7|8020.7|8024.4|8018.4|3
1654529080000|2022-06-06 15:24:40|8026.2|8020.2|8024.9|8018.9|8026.2|8020.2|8024.9|8018.9|3
1654529090000|2022-06-06 15:24:50|8025.5|8019.5|8026.2|8020.2|8026.2|8020.2|8025.4|8019.4|11
1654529100000|2022-06-06 15:25:00|8025.4|8019.4|8024.2|8018.2|8025.4|8019.4|8024.2|8018.2|4
1654529110000|2022-06-06 15:25:10|8023.5|8017.5|8023.4|8017.4|8023.5|8017.5|8021.2|8015.2|7
1654529120000|2022-06-06 15:25:20|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|1
1654529130000|2022-06-06 15:25:30|8023.3|8017.3|8021.2|8015.2|8023.3|8017.3|8021|8015|11
1654529140000|2022-06-06 15:25:40|8021.3|8015.3|8022.3|8016.3|8022.3|8016.3|8021.2|8015.2|4
1654529150000|2022-06-06 15:25:50|8022.2|8016.2|8018.2|8012.2|8022.2|8016.2|8018.2|8012.2|1
1654529160000|2022-06-06 15:26:00|8018.5|8012.5|8019.7|8013.7|8019.7|8013.7|8018.5|8012.5|2
1654529170000|2022-06-06 15:26:10|8020.8|8014.8|8021.2|8015.2|8021.2|8015.2|8020.8|8014.8|4
1654529180000|2022-06-06 15:26:20|||||||||1
1654529190000|2022-06-06 15:26:30|8020.7|8014.7|8020.3|8014.3|8020.7|8014.7|8020.3|8014.3|1
1654529200000|2022-06-06 15:26:40|8020.7|8014.7|8017.8|8011.8|8020.7|8014.7|8017.8|8011.8|12
1654529210000|2022-06-06 15:26:50|8017.7|8011.7|8017.8|8011.8|8017.8|8011.8|8017.3|8011.3|2
1654529220000|2022-06-06 15:27:00|8017.7|8011.7|8018.5|8012.5|8019.3|8013.3|8017.3|8011.3|14
1654529230000|2022-06-06 15:27:10|8018.3|8012.3|8020.8|8014.8|8020.8|8014.8|8017.7|8011.7|5
1654529240000|2022-06-06 15:27:20|8021.2|8015.2|8022.7|8016.7|8022.8|8016.8|8021.2|8015.2|16
1654529250000|2022-06-06 15:27:30|8022.3|8016.3|8022.7|8016.7|8022.9|8016.9|8022|8016|15
1654529260000|2022-06-06 15:27:40|8021.9|8015.9|8020.8|8014.8|8022|8016|8019.7|8013.7|12
1654529270000|2022-06-06 15:27:50|8020.7|8014.7|8020.2|8014.2|8020.8|8014.8|8020.2|8014.2|0
1654529280000|2022-06-06 15:28:00|8020.8|8014.8|8019.3|8013.3|8020.8|8014.8|8019.3|8013.3|3
1654529290000|2022-06-06 15:28:10|8019.7|8013.7|8019.8|8013.8|8019.8|8013.8|8019.5|8013.5|0
1654529300000|2022-06-06 15:28:20|8020.2|8014.2|8021|8015|8021|8015|8020.2|8014.2|3
1654529310000|2022-06-06 15:28:30|8023|8017|8022.7|8016.7|8023|8017|8022.3|8016.3|6
1654529320000|2022-06-06 15:28:40|8022|8016|8021.5|8015.5|8022|8016|8021.5|8015.5|1
1654529330000|2022-06-06 15:28:50|8022.2|8016.2|8023.5|8017.5|8023.5|8017.5|8022.2|8016.2|4
1654529340000|2022-06-06 15:29:00|8022.5|8016.5|8026.2|8020.2|8028|8022|8022.5|8016.5|6
1654529350000|2022-06-06 15:29:10|8025.8|8019.8|8021.7|8015.7|8026|8020|8021.7|8015.7|13
1654529360000|2022-06-06 15:29:20|8020.7|8014.7|8017.5|8011.5|8020.7|8014.7|8016.7|8010.7|9
1654529370000|2022-06-06 15:29:30|8017|8011|8020.8|8014.8|8020.8|8014.8|8016.3|8010.3|14
1654529380000|2022-06-06 15:29:40|8020.7|8014.7|8020.7|8014.7|8021.2|8015.2|8020.7|8014.7|0
1654529390000|2022-06-06 15:29:50|8020.2|8014.2|8019|8013|8020.3|8014.3|8018.7|8012.7|5
1654529400000|2022-06-06 15:30:00|8020|8014|8020.2|8014.2|8020.2|8014.2|8018.7|8012.7|12
1654529410000|2022-06-06 15:30:10|8019.8|8013.8|8020.7|8014.7|8020.7|8014.7|8019.3|8013.3|2
1654529420000|2022-06-06 15:30:20|8021|8015|8018.2|8012.2|8021|8015|8016.8|8010.8|10
1654529430000|2022-06-06 15:30:30|8019|8013|8018.2|8012.2|8019.7|8013.7|8018.2|8012.2|3
1654529440000|2022-06-06 15:30:40|8018|8012|8017.8|8011.8|8018|8012|8017.2|8011.2|2
1654529450000|2022-06-06 15:30:50|8017.3|8011.3|8016.7|8010.7|8017.3|8011.3|8016.7|8010.7|1
1654529460000|2022-06-06 15:31:00|8016.3|8010.3|8016.7|8010.7|8016.7|8010.7|8016.2|8010.2|0
1654529470000|2022-06-06 15:31:10|8017.7|8011.7|8016.7|8010.7|8018.2|8012.2|8015.7|8009.7|11
1654529480000|2022-06-06 15:31:20|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|7
1654529490000|2022-06-06 15:31:30|8017.5|8011.5|8017.7|8011.7|8018|8012|8017.5|8011.5|13
1654529500000|2022-06-06 15:31:40|8017.2|8011.2|8017.7|8011.7|8017.7|8011.7|8017.2|8011.2|0
1654529510000|2022-06-06 15:31:50|8017.2|8011.2|8015.5|8009.5|8017.2|8011.2|8015.5|8009.5|3
1654529520000|2022-06-06 15:32:00|8014.8|8008.8|8014.8|8008.8|8015.5|8009.5|8013.5|8007.5|45
1654529530000|2022-06-06 15:32:10|8015.8|8009.8|8018.8|8012.8|8018.8|8012.8|8015.8|8009.8|4
1654529540000|2022-06-06 15:32:20|8018.3|8012.3|8017.8|8011.8|8018.8|8012.8|8017.8|8011.8|1
1654529550000|2022-06-06 15:32:30|||||||||1
1654529560000|2022-06-06 15:32:40|8018.2|8012.2|8019.3|8013.3|8019.3|8013.3|8016.8|8010.8|7
1654529570000|2022-06-06 15:32:50|8018.7|8012.7|8019.7|8013.7|8019.7|8013.7|8017.7|8011.7|2
1654529580000|2022-06-06 15:33:00|8019.3|8013.3|8017.7|8011.7|8019.3|8013.3|8017.7|8011.7|0
1654529590000|2022-06-06 15:33:10|8016.8|8010.8|8012.8|8006.8|8016.8|8010.8|8012.5|8006.5|11
1654529600000|2022-06-06 15:33:20|8013.3|8007.3|8012.8|8006.8|8013.3|8007.3|8012.8|8006.8|3
1654529610000|2022-06-06 15:33:30|8011.8|8005.8|8012.5|8006.5|8012.7|8006.7|8011.8|8005.8|8
1654529620000|2022-06-06 15:33:40|8012.7|8006.7|8015.5|8009.5|8015.5|8009.5|8012.7|8006.7|4
1654529630000|2022-06-06 15:33:50|8015.3|8009.3|8012.5|8006.5|8015.3|8009.3|8012.5|8006.5|2
1654529640000|2022-06-06 15:34:00|8012.7|8006.7|8012.5|8006.5|8013|8007|8010.8|8004.8|21
1654529650000|2022-06-06 15:34:10|8013|8007|8013|8007|8013.5|8007.5|8012.5|8006.5|6
1654529660000|2022-06-06 15:34:20|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|0
1654529670000|2022-06-06 15:34:30|8013|8007|8013|8007|8013|8007|8013|8007|0
1654529680000|2022-06-06 15:34:40|8014.3|8008.3|8013|8007|8014.3|8008.3|8013|8007|22
1654529690000|2022-06-06 15:34:50|8012.5|8006.5|8012.7|8006.7|8013|8007|8012.5|8006.5|0
1654529700000|2022-06-06 15:35:00|8013.3|8007.3|8013.8|8007.8|8014.5|8008.5|8013.3|8007.3|11
1654529710000|2022-06-06 15:35:10|||||||||1
1654529720000|2022-06-06 15:35:20|8014|8008|8014.8|8008.8|8014.8|8008.8|8014|8008|5
1654529730000|2022-06-06 15:35:30|8016.5|8010.5|8016.2|8010.2|8016.5|8010.5|8015.2|8009.2|21
1654529740000|2022-06-06 15:35:40|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|8016.9|8010.9|9
1654529750000|2022-06-06 15:35:50|8017|8011|8017.2|8011.2|8018.4|8012.4|8017|8011|13
1654529760000|2022-06-06 15:36:00|8014.4|8008.4|8017.7|8011.7|8018.2|8012.2|8014.4|8008.4|10
1654529770000|2022-06-06 15:36:10|8018.2|8012.2|8017|8011|8018.2|8012.2|8016.4|8010.4|19
1654529780000|2022-06-06 15:36:20|8017.2|8011.2|8019.4|8013.4|8019.4|8013.4|8017.2|8011.2|9
1654529790000|2022-06-06 15:36:30|8019.5|8013.5|8020.9|8014.9|8021.2|8015.2|8019.5|8013.5|2
1654529800000|2022-06-06 15:36:40|8020.5|8014.5|8022|8016|8022|8016|8020.5|8014.5|2
1654529810000|2022-06-06 15:36:50|8021.7|8015.7|8025|8019|8025.4|8019.4|8021.4|8015.4|12
1654529820000|2022-06-06 15:37:00|8025.5|8019.5|8025.4|8019.4|8026.4|8020.4|8025.2|8019.2|3
1654529830000|2022-06-06 15:37:10|8025.2|8019.2|8025.9|8019.9|8026|8020|8025.2|8019.2|6
1654529840000|2022-06-06 15:37:20|8026|8020|8024.9|8018.9|8026.5|8020.5|8024.5|8018.5|3
1654529860000|2022-06-06 15:37:40|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|1
1654529870000|2022-06-06 15:37:50|8023.5|8017.5|8025|8019|8025|8019|8023.5|8017.5|6
1654529880000|2022-06-06 15:38:00|8024.5|8018.5|8023.5|8017.5|8024.5|8018.5|8023.5|8017.5|4
1654529890000|2022-06-06 15:38:10|8023.9|8017.9|8023.5|8017.5|8024.5|8018.5|8023.2|8017.2|5
1654529900000|2022-06-06 15:38:20|8023.7|8017.7|8023.4|8017.4|8023.7|8017.7|8023.4|8017.4|0
1654529910000|2022-06-06 15:38:30|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|8023.2|8017.2|3
1654529920000|2022-06-06 15:38:40|8021.5|8015.5|8024|8018|8024|8018|8018|8012|10
1654529930000|2022-06-06 15:38:50|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|8023.7|8017.7|0
1654529940000|2022-06-06 15:39:00|8023.5|8017.5|8024|8018|8025.7|8019.7|8023.2|8017.2|4
1654529950000|2022-06-06 15:39:10|8024.2|8018.2|8023.7|8017.7|8024.2|8018.2|8023.7|8017.7|1
1654529960000|2022-06-06 15:39:20|8023.5|8017.5|8023.2|8017.2|8023.5|8017.5|8023.2|8017.2|7
1654529970000|2022-06-06 15:39:30|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|1
1654529980000|2022-06-06 15:39:40|8021.2|8015.2|8022.4|8016.4|8022.4|8016.4|8020.7|8014.7|11
1654529990000|2022-06-06 15:39:50|8022.9|8016.9|8022.2|8016.2|8024.4|8018.4|8022|8016|3
1654530000000|2022-06-06 15:40:00|8022|8016|8021.7|8015.7|8022|8016|8021.5|8015.5|4
1654530010000|2022-06-06 15:40:10|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|2
1654530020000|2022-06-06 15:40:20|||||||||7
1654530030000|2022-06-06 15:40:30|8019.7|8013.7|8021.2|8015.2|8021.2|8015.2|8019.7|8013.7|4
1654530040000|2022-06-06 15:40:40|8026|8020|8026.4|8020.4|8026.9|8020.9|8025.7|8019.7|4
1654530050000|2022-06-06 15:40:50|8025.7|8019.7|8025.2|8019.2|8025.7|8019.7|8025.2|8019.2|2
1654530060000|2022-06-06 15:41:00|8021.9|8015.9|8018.7|8012.7|8021.9|8015.9|8018.7|8012.7|8
1654530070000|2022-06-06 15:41:10|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|5
1654530080000|2022-06-06 15:41:20|8019.4|8013.4|8020.5|8014.5|8021.2|8015.2|8019.4|8013.4|2
1654530090000|2022-06-06 15:41:30|8020.2|8014.2|8021.9|8015.9|8021.9|8015.9|8020.2|8014.2|5
1654530100000|2022-06-06 15:41:40|8021.7|8015.7|8021.2|8015.2|8021.7|8015.7|8021.2|8015.2|2
1654530110000|2022-06-06 15:41:50|8022.2|8016.2|8020.2|8014.2|8022.2|8016.2|8020.2|8014.2|20
1654530120000|2022-06-06 15:42:00|8019.2|8013.2|8018.5|8012.5|8020|8014|8018.5|8012.5|6
1654530130000|2022-06-06 15:42:10|8018.2|8012.2|8020.2|8014.2|8020.2|8014.2|8018.2|8012.2|8
1654530140000|2022-06-06 15:42:20|8019.5|8013.5|8019.7|8013.7|8019.7|8013.7|8019.5|8013.5|3
1654530150000|2022-06-06 15:42:30|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|3
1654530160000|2022-06-06 15:42:40|8020.4|8014.4|8024.8|8018.8|8024.8|8018.8|8020.4|8014.4|6
1654530170000|2022-06-06 15:42:50|8024.4|8018.4|8028.5|8022.5|8028.5|8022.5|8022.7|8016.7|11
1654530180000|2022-06-06 15:43:00|8027.8|8021.8|8026.8|8020.8|8028.5|8022.5|8026.8|8020.8|4
1654530190000|2022-06-06 15:43:10|8027|8021|8026.8|8020.8|8027.5|8021.5|8026.5|8020.5|5
1654530200000|2022-06-06 15:43:20|8026.7|8020.7|8022.5|8016.5|8026.7|8020.7|8022.5|8016.5|5
1654530210000|2022-06-06 15:43:30|||||||||1
1654530220000|2022-06-06 15:43:40|||||||||1
1654530230000|2022-06-06 15:43:50|8021.8|8015.8|8020.7|8014.7|8021.8|8015.8|8020.5|8014.5|6
1654530240000|2022-06-06 15:44:00|8020.9|8014.9|8027.2|8021.2|8028.8|8022.8|8020.9|8014.9|51
1654530260000|2022-06-06 15:44:20|8027.5|8021.5|8028.9|8022.9|8028.9|8022.9|8026.5|8020.5|7
1654530270000|2022-06-06 15:44:30|8029.7|8023.7|8028.7|8022.7|8029.7|8023.7|8027.9|8021.9|11
1654530280000|2022-06-06 15:44:40|8028.2|8022.2|8025.5|8019.5|8028.5|8022.5|8024.7|8018.7|8
1654530290000|2022-06-06 15:44:50|8025.8|8019.8|8025.7|8019.7|8025.8|8019.8|8025.7|8019.7|1
1654530300000|2022-06-06 15:45:00|8025.2|8019.2|8025.8|8019.8|8025.8|8019.8|8025.2|8019.2|1
1654530310000|2022-06-06 15:45:10|8025.7|8019.7|8025.8|8019.8|8025.8|8019.8|8025.3|8019.3|3
1654530320000|2022-06-06 15:45:20|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|1
1654530330000|2022-06-06 15:45:30|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654530340000|2022-06-06 15:45:40|8025.7|8019.7|8025.8|8019.8|8025.8|8019.8|8025.7|8019.7|1
1654530350000|2022-06-06 15:45:50|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|5
1654530360000|2022-06-06 15:46:00|8026.2|8020.2|8026.5|8020.5|8027.5|8021.5|8026.2|8020.2|7
1654530380000|2022-06-06 15:46:20|8026.2|8020.2|8024.8|8018.8|8026.2|8020.2|8024.3|8018.3|8
1654530390000|2022-06-06 15:46:30|8024.5|8018.5|8024.3|8018.3|8024.5|8018.5|8024.2|8018.2|4
1654530400000|2022-06-06 15:46:40|8024.2|8018.2|8023.5|8017.5|8024.2|8018.2|8023.5|8017.5|1
1654530410000|2022-06-06 15:46:50|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654530420000|2022-06-06 15:47:00|8022.8|8016.8|8021.8|8015.8|8022.8|8016.8|8020.5|8014.5|8
1654530430000|2022-06-06 15:47:10|||||||||1
1654530450000|2022-06-06 15:47:30|8021.5|8015.5|8021.2|8015.2|8021.5|8015.5|8020.7|8014.7|4
1654530460000|2022-06-06 15:47:40|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|1
1654530470000|2022-06-06 15:47:50|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|0
1654530480000|2022-06-06 15:48:00|8020.5|8014.5|8017.2|8011.2|8020.5|8014.5|8016.7|8010.7|4
1654530500000|2022-06-06 15:48:20|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|0
1654530510000|2022-06-06 15:48:30|8017|8011|8016.8|8010.8|8017.2|8011.2|8016.8|8010.8|0
1654530520000|2022-06-06 15:48:40|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|4
1654530530000|2022-06-06 15:48:50|8016.8|8010.8|8017.2|8011.2|8017.2|8011.2|8016.7|8010.7|0
1654530540000|2022-06-06 15:49:00|8016.7|8010.7|8016.2|8010.2|8016.7|8010.7|8016.2|8010.2|3
1654530550000|2022-06-06 15:49:10|8015.2|8009.2|8012.7|8006.7|8015.2|8009.2|8012.7|8006.7|3
1654530560000|2022-06-06 15:49:20|8013.5|8007.5|8012.7|8006.7|8013.7|8007.7|8012.7|8006.7|12
1654530570000|2022-06-06 15:49:30|8011.5|8005.5|8010.7|8004.7|8011.5|8005.5|8009.7|8003.7|4
1654530580000|2022-06-06 15:49:40|8010.2|8004.2|8008.2|8002.2|8010.2|8004.2|8008.2|8002.2|1
1654530590000|2022-06-06 15:49:50|8008|8002|8007.7|8001.7|8008|8002|8007.7|8001.7|0
1654530600000|2022-06-06 15:50:00|8008.7|8002.7|8009.3|8003.3|8009.8|8003.8|8008.7|8002.7|4
1654530610000|2022-06-06 15:50:10|8008.7|8002.7|8012.7|8006.7|8012.7|8006.7|8008.7|8002.7|19
1654530620000|2022-06-06 15:50:20|8012.3|8006.3|8012.7|8006.7|8012.7|8006.7|8010.8|8004.8|2
1654530630000|2022-06-06 15:50:30|8012.2|8006.2|8012.3|8006.3|8012.3|8006.3|8011.7|8005.7|0
1654530640000|2022-06-06 15:50:40|8012.2|8006.2|8011.8|8005.8|8012.2|8006.2|8011.7|8005.7|1
1654530650000|2022-06-06 15:50:50|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8010.8|8004.8|0
1654530660000|2022-06-06 15:51:00|8011.5|8005.5|8011.7|8005.7|8011.8|8005.8|8011.2|8005.2|2
1654530670000|2022-06-06 15:51:10|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|8010.7|8004.7|4
1654530680000|2022-06-06 15:51:20|8010.7|8004.7|8010.7|8004.7|8011|8005|8010.7|8004.7|4
1654530690000|2022-06-06 15:51:30|8010.2|8004.2|8007.7|8001.7|8010.2|8004.2|8007.7|8001.7|7
1654530700000|2022-06-06 15:51:40|8007.8|8001.8|8008.2|8002.2|8008.2|8002.2|8007.8|8001.8|1
1654530710000|2022-06-06 15:51:50|8007.7|8001.7|8009.2|8003.2|8009.2|8003.2|8007.7|8001.7|7
1654530720000|2022-06-06 15:52:00|8009.3|8003.3|8010.5|8004.5|8011.2|8005.2|8009.3|8003.3|0
1654530730000|2022-06-06 15:52:10|8010.2|8004.2|8009.2|8003.2|8010.2|8004.2|8009.2|8003.2|2
1654530740000|2022-06-06 15:52:20|8009.3|8003.3|8009.7|8003.7|8009.7|8003.7|8009.3|8003.3|0
1654530750000|2022-06-06 15:52:30|8010.5|8004.5|8010.5|8004.5|8011.2|8005.2|8010.2|8004.2|2
1654530760000|2022-06-06 15:52:40|8010.7|8004.7|8009.3|8003.3|8010.7|8004.7|8009.3|8003.3|4
1654530770000|2022-06-06 15:52:50|8008.3|8002.3|8008.8|8002.8|8009.2|8003.2|8008.3|8002.3|5
1654530780000|2022-06-06 15:53:00|8008.7|8002.7|8007.7|8001.7|8008.7|8002.7|8007.7|8001.7|12
1654530790000|2022-06-06 15:53:10|8008.3|8002.3|8012.2|8006.2|8012.2|8006.2|8008.3|8002.3|5
1654530800000|2022-06-06 15:53:20|8013.2|8007.2|8014.5|8008.5|8014.5|8008.5|8013.2|8007.2|2
1654530810000|2022-06-06 15:53:30|8014|8008|8015.8|8009.8|8015.8|8009.8|8013.5|8007.5|13
1654530820000|2022-06-06 15:53:40|8017.8|8011.8|8020.3|8014.3|8020.3|8014.3|8016.5|8010.5|8
1654530830000|2022-06-06 15:53:50|8020.5|8014.5|8021.3|8015.3|8021.3|8015.3|8020.5|8014.5|0
1654530840000|2022-06-06 15:54:00|8021|8015|8020|8014|8021|8015|8020|8014|8
1654530850000|2022-06-06 15:54:10|8019.3|8013.3|8019|8013|8019.5|8013.5|8018.7|8012.7|6
1654530860000|2022-06-06 15:54:20|8018.5|8012.5|8017.5|8011.5|8018.5|8012.5|8017.5|8011.5|2
1654530870000|2022-06-06 15:54:30|8017.3|8011.3|8016.5|8010.5|8018|8012|8016.5|8010.5|4
1654530880000|2022-06-06 15:54:40|8016.8|8010.8|8016.8|8010.8|8017.2|8011.2|8016|8010|1
1654530890000|2022-06-06 15:54:50|8017.2|8011.2|8017.2|8011.2|8017.7|8011.7|8016.7|8010.7|7
1654530900000|2022-06-06 15:55:00|8017.3|8011.3|8017.2|8011.2|8017.7|8011.7|8017.2|8011.2|2
1654530910000|2022-06-06 15:55:10|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|8016.8|8010.8|1
1654530930000|2022-06-06 15:55:30|8016.3|8010.3|8016.2|8010.2|8016.3|8010.3|8015.7|8009.7|10
1654530940000|2022-06-06 15:55:40|8015.7|8009.7|8020.2|8014.2|8020.7|8014.7|8015.7|8009.7|10
1654530950000|2022-06-06 15:55:50|8020.5|8014.5|8020.2|8014.2|8020.5|8014.5|8020.2|8014.2|0
1654530960000|2022-06-06 15:56:00|8020.8|8014.8|8020.7|8014.7|8021|8015|8020.5|8014.5|10
1654530970000|2022-06-06 15:56:10|8021.2|8015.2|8023.5|8017.5|8023.7|8017.7|8021.2|8015.2|11
1654530980000|2022-06-06 15:56:20|8023.3|8017.3|8020|8014|8023.5|8017.5|8020|8014|4
1654530990000|2022-06-06 15:56:30|8019.7|8013.7|8017.7|8011.7|8019.7|8013.7|8017.7|8011.7|1
1654531000000|2022-06-06 15:56:40|8017.2|8011.2|8016.7|8010.7|8017.2|8011.2|8016.7|8010.7|1
1654531010000|2022-06-06 15:56:50|8017|8011|8017|8011|8017.3|8011.3|8016.7|8010.7|0
1654531020000|2022-06-06 15:57:00|8017.3|8011.3|8019.5|8013.5|8022.5|8016.5|8017.3|8011.3|6
1654531030000|2022-06-06 15:57:10|8019|8013|8017.5|8011.5|8019|8013|8017.2|8011.2|0
1654531040000|2022-06-06 15:57:20|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|1
1654531050000|2022-06-06 15:57:30|8017|8011|8017|8011|8017|8011|8017|8011|0
1654531070000|2022-06-06 15:57:50|8016.7|8010.7|8017|8011|8017.2|8011.2|8016.7|8010.7|0
1654531080000|2022-06-06 15:58:00|8016.7|8010.7|8016.7|8010.7|8016.8|8010.8|8016.7|8010.7|1
1654531090000|2022-06-06 15:58:10|8016|8010|8016.2|8010.2|8016.2|8010.2|8015.7|8009.7|6
1654531100000|2022-06-06 15:58:20|8016|8010|8016|8010|8016|8010|8016|8010|1
1654531110000|2022-06-06 15:58:30|8016.3|8010.3|8016.5|8010.5|8016.5|8010.5|8016.3|8010.3|2
1654531120000|2022-06-06 15:58:40|8015.8|8009.8|8017.5|8011.5|8017.5|8011.5|8015.8|8009.8|2
1654531130000|2022-06-06 15:58:50|8017.3|8011.3|8017|8011|8017.3|8011.3|8017|8011|1
1654531140000|2022-06-06 15:59:00|8016.5|8010.5|8016.5|8010.5|8016.7|8010.7|8016.5|8010.5|5
1654531150000|2022-06-06 15:59:10|||||||||3
1654531160000|2022-06-06 15:59:20|8016.3|8010.3|8014.5|8008.5|8016.3|8010.3|8014.5|8008.5|5
1654531170000|2022-06-06 15:59:30|8014.3|8008.3|8013.5|8007.5|8014.5|8008.5|8013.5|8007.5|10
1654531180000|2022-06-06 15:59:40|||||||||7
1654531190000|2022-06-06 15:59:50|8016|8010|8017.5|8011.5|8017.5|8011.5|8016|8010|6
1654531200000|2022-06-06 16:00:00|8017|8011|8017|8011|8017|8011|8017|8011|6
1654531210000|2022-06-06 16:00:10|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8014.5|8008.5|11
1654531220000|2022-06-06 16:00:20|8015.3|8009.3|8015|8009|8015.3|8009.3|8014.5|8008.5|4
1654531230000|2022-06-06 16:00:30|8015.5|8009.5|8015|8009|8015.5|8009.5|8015|8009|2
1654531240000|2022-06-06 16:00:40|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.3|8008.3|1
1654531250000|2022-06-06 16:00:50|||||||||2
1654531260000|2022-06-06 16:01:00|8014.3|8008.3|8017.7|8011.7|8018.5|8012.5|8014|8008|24
1654531270000|2022-06-06 16:01:10|8018|8012|8018.8|8012.8|8019.5|8013.5|8018|8012|1
1654531280000|2022-06-06 16:01:20|8019.7|8013.7|8022.3|8016.3|8022.3|8016.3|8018.8|8012.8|20
1654531290000|2022-06-06 16:01:30|8022.5|8016.5|8022.3|8016.3|8022.5|8016.5|8022|8016|4
1654531300000|2022-06-06 16:01:40|8021.5|8015.5|8020.2|8014.2|8021.5|8015.5|8018.2|8012.2|15
1654531310000|2022-06-06 16:01:50|8019.7|8013.7|8017|8011|8019.7|8013.7|8016.7|8010.7|10
1654531320000|2022-06-06 16:02:00|8019.2|8013.2|8017.5|8011.5|8019.2|8013.2|8017.5|8011.5|2
1654531330000|2022-06-06 16:02:10|8017.7|8011.7|8017.5|8011.5|8017.7|8011.7|8017.5|8011.5|0
1654531340000|2022-06-06 16:02:20|8017.2|8011.2|8017.7|8011.7|8017.7|8011.7|8017.2|8011.2|1
1654531350000|2022-06-06 16:02:30|8017.2|8011.2|8016.3|8010.3|8017.2|8011.2|8015.8|8009.8|2
1654531360000|2022-06-06 16:02:40|8015.2|8009.2|8016|8010|8016|8010|8014|8008|5
1654531370000|2022-06-06 16:02:50|8015.8|8009.8|8016.5|8010.5|8016.5|8010.5|8014.5|8008.5|3
1654531380000|2022-06-06 16:03:00|8015.7|8009.7|8016.5|8010.5|8016.5|8010.5|8015.3|8009.3|15
1654531390000|2022-06-06 16:03:10|8016.2|8010.2|8016|8010|8016.2|8010.2|8015.2|8009.2|2
1654531400000|2022-06-06 16:03:20|8015.8|8009.8|8015.5|8009.5|8015.8|8009.8|8015.2|8009.2|2
1654531410000|2022-06-06 16:03:30|8015.8|8009.8|8016|8010|8016.5|8010.5|8015.8|8009.8|6
1654531420000|2022-06-06 16:03:40|8015.8|8009.8|8016.2|8010.2|8016.2|8010.2|8015.8|8009.8|6
1654531430000|2022-06-06 16:03:50|8015.7|8009.7|8015.5|8009.5|8015.7|8009.7|8015.5|8009.5|2
1654531440000|2022-06-06 16:04:00|8015|8009|8014.7|8008.7|8015.2|8009.2|8014.5|8008.5|5
1654531450000|2022-06-06 16:04:10|8014.5|8008.5|8014.7|8008.7|8014.8|8008.8|8014.2|8008.2|12
1654531460000|2022-06-06 16:04:20|8014.2|8008.2|8014.5|8008.5|8014.5|8008.5|8014.2|8008.2|3
1654531470000|2022-06-06 16:04:30|8014|8008|8012.7|8006.7|8014|8008|8012.2|8006.2|12
1654531480000|2022-06-06 16:04:40|8012.5|8006.5|8012.8|8006.8|8013.3|8007.3|8011.5|8005.5|5
1654531500000|2022-06-06 16:05:00|8013.5|8007.5|8012.8|8006.8|8013.8|8007.8|8012.8|8006.8|10
1654531510000|2022-06-06 16:05:10|||||||||5
1654531530000|2022-06-06 16:05:30|||||||||2
1654531540000|2022-06-06 16:05:40|8014.8|8008.8|8014.5|8008.5|8014.8|8008.8|8014.5|8008.5|1
1654531550000|2022-06-06 16:05:50|8014.8|8008.8|8014.5|8008.5|8015|8009|8014.5|8008.5|3
1654531560000|2022-06-06 16:06:00|8014.3|8008.3|8014.8|8008.8|8014.8|8008.8|8014|8008|5
1654531570000|2022-06-06 16:06:10|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1654531580000|2022-06-06 16:06:20|8014.8|8008.8|8014.3|8008.3|8014.8|8008.8|8014.3|8008.3|3
1654531590000|2022-06-06 16:06:30|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|0
1654531600000|2022-06-06 16:06:40|||||||||1
1654531610000|2022-06-06 16:06:50|8013.7|8007.7|8014.8|8008.8|8014.8|8008.8|8013.7|8007.7|2
1654531620000|2022-06-06 16:07:00|8014|8008|8014.8|8008.8|8014.8|8008.8|8013.3|8007.3|9
1654531630000|2022-06-06 16:07:10|8014.5|8008.5|8013.8|8007.8|8014.8|8008.8|8013.8|8007.8|7
1654531640000|2022-06-06 16:07:20|||||||||1
1654531650000|2022-06-06 16:07:30|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.3|8008.3|14
1654531660000|2022-06-06 16:07:40|8014.5|8008.5|8014.2|8008.2|8014.5|8008.5|8014.2|8008.2|1
1654531670000|2022-06-06 16:07:50|8013.3|8007.3|8013.7|8007.7|8013.7|8007.7|8013.3|8007.3|4
1654531680000|2022-06-06 16:08:00|8013.5|8007.5|8012.3|8006.3|8013.5|8007.5|8012.3|8006.3|2
1654531690000|2022-06-06 16:08:10|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.3|8006.3|1
1654531700000|2022-06-06 16:08:20|8012.3|8006.3|8012.5|8006.5|8013.2|8007.2|8012.3|8006.3|10
1654531710000|2022-06-06 16:08:30|8012.8|8006.8|8013.7|8007.7|8013.7|8007.7|8012.7|8006.7|1
1654531720000|2022-06-06 16:08:40|8014.5|8008.5|8016.2|8010.2|8016.2|8010.2|8014.3|8008.3|10
1654531730000|2022-06-06 16:08:50|8016|8010|8016.2|8010.2|8016.2|8010.2|8015.3|8009.3|2
1654531740000|2022-06-06 16:09:00|8015.8|8009.8|8016.2|8010.2|8016.2|8010.2|8015.7|8009.7|1
1654531750000|2022-06-06 16:09:10|8015.8|8009.8|8016.2|8010.2|8016.2|8010.2|8015.7|8009.7|1
1654531760000|2022-06-06 16:09:20|8015.8|8009.8|8016.2|8010.2|8016.2|8010.2|8015.7|8009.7|0
1654531770000|2022-06-06 16:09:30|||||||||1
1654531780000|2022-06-06 16:09:40|8016.7|8010.7|8017.2|8011.2|8017.2|8011.2|8016.2|8010.2|7
1654531790000|2022-06-06 16:09:50|8016.8|8010.8|8017.2|8011.2|8017.2|8011.2|8016.8|8010.8|0
1654531800000|2022-06-06 16:10:00|8016.8|8010.8|8016.2|8010.2|8017.2|8011.2|8016.2|8010.2|2
1654531810000|2022-06-06 16:10:10|8016|8010|8016.2|8010.2|8016.2|8010.2|8015.2|8009.2|5
1654531820000|2022-06-06 16:10:20|8016|8010|8014.2|8008.2|8016|8010|8014.2|8008.2|5
1654531830000|2022-06-06 16:10:30|8013.8|8007.8|8013.2|8007.2|8013.8|8007.8|8013.2|8007.2|1
1654531850000|2022-06-06 16:10:50|8012.8|8006.8|8016.3|8010.3|8016.3|8010.3|8012.8|8006.8|22
1654531860000|2022-06-06 16:11:00|8014.8|8008.8|8013.8|8007.8|8014.8|8008.8|8013.8|8007.8|8
1654531870000|2022-06-06 16:11:10|8013.7|8007.7|8013.3|8007.3|8013.7|8007.7|8013.3|8007.3|1
1654531880000|2022-06-06 16:11:20|8012.2|8006.2|8011.1|8005.1|8013.3|8007.3|8011.1|8005.1|13
1654531890000|2022-06-06 16:11:30|8011.3|8005.3|8011.5|8005.5|8012.1|8006.1|8011.3|8005.3|2
1654531900000|2022-06-06 16:11:40|8011.3|8005.3|8011.5|8005.5|8011.5|8005.5|8011.3|8005.3|1
1654531910000|2022-06-06 16:11:50|8011.3|8005.3|8011.1|8005.1|8011.3|8005.3|8011.1|8005.1|0
1654531920000|2022-06-06 16:12:00|8010.8|8004.8|8011.5|8005.5|8012|8006|8010.8|8004.8|9
1654531930000|2022-06-06 16:12:10|8011.6|8005.6|8011.3|8005.3|8012|8006|8010.8|8004.8|6
1654531940000|2022-06-06 16:12:20|8011.6|8005.6|8012.1|8006.1|8013|8007|8011.5|8005.5|9
1654531950000|2022-06-06 16:12:30|8011.8|8005.8|8011.8|8005.8|8012.5|8006.5|8010.3|8004.3|5
1654531960000|2022-06-06 16:12:40|8011.6|8005.6|8011.6|8005.6|8013.1|8007.1|8011.6|8005.6|9
1654531970000|2022-06-06 16:12:50|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|3
1654531980000|2022-06-06 16:13:00|8011.5|8005.5|8008.5|8002.5|8011.5|8005.5|8007.8|8001.8|21
1654531990000|2022-06-06 16:13:10|8008.3|8002.3|8008.2|8002.2|8008.3|8002.3|8008.2|8002.2|1
1654532000000|2022-06-06 16:13:20|8007.5|8001.5|8007.8|8001.8|8007.8|8001.8|8007.5|8001.5|23
1654532010000|2022-06-06 16:13:30|||||||||3
1654532020000|2022-06-06 16:13:40|8008.2|8002.2|8009.5|8003.5|8009.5|8003.5|8007.2|8001.2|12
1654532030000|2022-06-06 16:13:50|||||||||2
1654532040000|2022-06-06 16:14:00|8009.2|8003.2|8009.6|8003.6|8009.6|8003.6|8008.5|8002.5|16
1654532050000|2022-06-06 16:14:10|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|2
1654532070000|2022-06-06 16:14:30|8008.8|8002.8|8007.6|8001.6|8009.1|8003.1|8007.5|8001.5|10
1654532080000|2022-06-06 16:14:40|||||||||3
1654532090000|2022-06-06 16:14:50|8007.8|8001.8|8007.1|8001.1|8008.1|8002.1|8007.1|8001.1|0
1654532100000|2022-06-06 16:15:00|8007.6|8001.6|8011.1|8005.1|8011.3|8005.3|8007.6|8001.6|14
1654532110000|2022-06-06 16:15:10|8010.5|8004.5|8008.1|8002.1|8010.5|8004.5|8008.1|8002.1|1
1654532120000|2022-06-06 16:15:20|8008|8002|8008.1|8002.1|8008.1|8002.1|8007.6|8001.6|4
1654532130000|2022-06-06 16:15:30|8007.5|8001.5|8008|8002|8008.5|8002.5|8007.5|8001.5|4
1654532140000|2022-06-06 16:15:40|8007.6|8001.6|8007|8001|8007.6|8001.6|8007|8001|3
1654532150000|2022-06-06 16:15:50|8006.7|8000.7|8006.5|8000.5|8006.7|8000.7|8006|8000|9
1654532160000|2022-06-06 16:16:00|8006.6|8000.6|8006.5|8000.5|8006.6|8000.6|8006.5|8000.5|3
1654532170000|2022-06-06 16:16:10|||||||||1
1654532190000|2022-06-06 16:16:30|8006.6|8000.6|8006|8000|8006.6|8000.6|8006|8000|6
1654532200000|2022-06-06 16:16:40|8007.1|8001.1|8009.1|8003.1|8009.1|8003.1|8007.1|8001.1|15
1654532210000|2022-06-06 16:16:50|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1654532220000|2022-06-06 16:17:00|8009.6|8003.6|8008.3|8002.3|8011.5|8005.5|8008.3|8002.3|22
1654532230000|2022-06-06 16:17:10|8008|8002|8007.8|8001.8|8009.3|8003.3|8007.8|8001.8|4
1654532240000|2022-06-06 16:17:20|8008.1|8002.1|8007.8|8001.8|8008.1|8002.1|8007.8|8001.8|0
1654532250000|2022-06-06 16:17:30|8008.5|8002.5|8008|8002|8008.5|8002.5|8008|8002|0
1654532260000|2022-06-06 16:17:40|8007.3|8001.3|8006.5|8000.5|8007.3|8001.3|8006.5|8000.5|7
1654532270000|2022-06-06 16:17:50|8006.1|8000.1|8007|8001|8007.1|8001.1|8006.1|8000.1|2
1654532280000|2022-06-06 16:18:00|8006.5|8000.5|8007.1|8001.1|8007.1|8001.1|8006.5|8000.5|2
1654532290000|2022-06-06 16:18:10|||||||||1
1654532300000|2022-06-06 16:18:20|8007|8001|8006.6|8000.6|8007|8001|8006.5|8000.5|1
1654532310000|2022-06-06 16:18:30|8006.5|8000.5|8006.6|8000.6|8006.6|8000.6|8006.5|8000.5|0
1654532320000|2022-06-06 16:18:40|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|3
1654532330000|2022-06-06 16:18:50|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006|8000|3
1654532340000|2022-06-06 16:19:00|8006.6|8000.6|8006.5|8000.5|8006.6|8000.6|8006.5|8000.5|2
1654532350000|2022-06-06 16:19:10|8006.1|8000.1|8006.5|8000.5|8006.5|8000.5|8006|8000|2
1654532360000|2022-06-06 16:19:20|8007.1|8001.1|8007.6|8001.6|8007.6|8001.6|8007.1|8001.1|2
1654532370000|2022-06-06 16:19:30|8007.1|8001.1|8006.6|8000.6|8007.1|8001.1|8006.6|8000.6|0
1654532380000|2022-06-06 16:19:40|8006.5|8000.5|8006.6|8000.6|8006.6|8000.6|8006.5|8000.5|7
1654532390000|2022-06-06 16:19:50|8006.5|8000.5|8006.5|8000.5|8006.5|8000.5|8006|8000|1
1654532400000|2022-06-06 16:20:00|8006.6|8000.6|8006|8000|8006.6|8000.6|8006|8000|2
1654532410000|2022-06-06 16:20:10|||||||||9
1654532420000|2022-06-06 16:20:20|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8006.3|8000.3|16
1654532430000|2022-06-06 16:20:30|8006.1|8000.1|8006.5|8000.5|8006.5|8000.5|8006.1|8000.1|0
1654532440000|2022-06-06 16:20:40|8006.1|8000.1|8006.5|8000.5|8006.5|8000.5|8006.1|8000.1|0
1654532450000|2022-06-06 16:20:50|||||||||2
1654532460000|2022-06-06 16:21:00|8006|8000|8006|8000|8006|8000|8006|8000|9
1654532470000|2022-06-06 16:21:10|8003.5|7997.5|8003.8|7997.8|8003.8|7997.8|8002.5|7996.5|16
1654532480000|2022-06-06 16:21:20|8004.1|7998.1|8003.6|7997.6|8004.1|7998.1|8003.6|7997.6|8
1654532490000|2022-06-06 16:21:30|8003.3|7997.3|8003.8|7997.8|8004.3|7998.3|8003.3|7997.3|10
1654532500000|2022-06-06 16:21:40|8004.1|7998.1|8003.8|7997.8|8004.3|7998.3|8003.3|7997.3|7
1654532510000|2022-06-06 16:21:50|||||||||1
1654532520000|2022-06-06 16:22:00|8004.5|7998.5|8003.8|7997.8|8005.3|7999.3|8003.8|7997.8|10
1654532530000|2022-06-06 16:22:10|8003.6|7997.6|8006.8|8000.8|8006.8|8000.8|8003.6|7997.6|2
1654532540000|2022-06-06 16:22:20|8006.5|8000.5|8007.3|8001.3|8007.3|8001.3|8006.1|8000.1|2
1654532550000|2022-06-06 16:22:30|8007|8001|8006.8|8000.8|8007.3|8001.3|8006.8|8000.8|3
1654532560000|2022-06-06 16:22:40|||||||||2
1654532570000|2022-06-06 16:22:50|8007.1|8001.1|8007.5|8001.5|8008.5|8002.5|8007.1|8001.1|3
1654532580000|2022-06-06 16:23:00|8007.6|8001.6|8008.1|8002.1|8009.6|8003.6|8007.6|8001.6|4
1654532590000|2022-06-06 16:23:10|8007.6|8001.6|8007.6|8001.6|8008.1|8002.1|8007.1|8001.1|9
1654532600000|2022-06-06 16:23:20|8007.1|8001.1|8007.5|8001.5|8008|8002|8007.1|8001.1|3
1654532610000|2022-06-06 16:23:30|8007|8001|8006.1|8000.1|8007|8001|8006.1|8000.1|6
1654532620000|2022-06-06 16:23:40|8005.6|7999.6|8005.8|7999.8|8005.8|7999.8|8005.3|7999.3|11
1654532630000|2022-06-06 16:23:50|8005.6|7999.6|8003.8|7997.8|8006.5|8000.5|8003.8|7997.8|7
1654532640000|2022-06-06 16:24:00|8004.3|7998.3|8003.8|7997.8|8004.3|7998.3|8003.8|7997.8|3
1654532650000|2022-06-06 16:24:10|8004.3|7998.3|8004.1|7998.1|8004.6|7998.6|8004.1|7998.1|5
1654532670000|2022-06-06 16:24:30|8003.8|7997.8|8004.1|7998.1|8004.1|7998.1|8003.8|7997.8|0
1654532680000|2022-06-06 16:24:40|8004.3|7998.3|8003.6|7997.6|8004.6|7998.6|8003.3|7997.3|7
1654532690000|2022-06-06 16:24:50|8003.3|7997.3|8002.8|7996.8|8003.8|7997.8|8002.8|7996.8|12
1654532700000|2022-06-06 16:25:00|7999.8|7993.8|8000.1|7994.1|8001.6|7995.6|7999.8|7993.8|17
1654532720000|2022-06-06 16:25:20|||||||||10
1654532730000|2022-06-06 16:25:30|7999.6|7993.6|7999.1|7993.1|7999.6|7993.6|7999.1|7993.1|5
1654532740000|2022-06-06 16:25:40|7999|7993|7998.8|7992.8|7999.3|7993.3|7998.8|7992.8|2
1654532750000|2022-06-06 16:25:50|7999.1|7993.1|8001.3|7995.3|8001.3|7995.3|7999.1|7993.1|20
1654532760000|2022-06-06 16:26:00|8001.8|7995.8|7999.3|7993.3|8002.1|7996.1|7999.3|7993.3|9
1654532770000|2022-06-06 16:26:10|7999.1|7993.1|8000.1|7994.1|8001.1|7995.1|7999.1|7993.1|8
1654532780000|2022-06-06 16:26:20|7999|7993|8001.1|7995.1|8001.5|7995.5|7999|7993|2
1654532790000|2022-06-06 16:26:30|8001.5|7995.5|8002.5|7996.5|8002.5|7996.5|8001.5|7995.5|5
1654532800000|2022-06-06 16:26:40|8002|7996|8002.5|7996.5|8002.5|7996.5|8002|7996|2
1654532810000|2022-06-06 16:26:50|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|3
1654532820000|2022-06-06 16:27:00|8002|7996|8000|7994|8002|7996|8000|7994|4
1654532830000|2022-06-06 16:27:10|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|3
1654532840000|2022-06-06 16:27:20|8000|7994|8000.5|7994.5|8000.8|7994.8|8000|7994|2
1654532850000|2022-06-06 16:27:30|8000.8|7994.8|7999.8|7993.8|8000.8|7994.8|7999.8|7993.8|2
1654532860000|2022-06-06 16:27:40|8000|7994|8000|7994|8000|7994|8000|7994|0
1654532870000|2022-06-06 16:27:50|7999.6|7993.6|7999.8|7993.8|7999.8|7993.8|7999.6|7993.6|0
1654532880000|2022-06-06 16:28:00|8000.3|7994.3|8000.3|7994.3|8000.8|7994.8|7999.8|7993.8|5
1654532890000|2022-06-06 16:28:10|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7998.6|7992.6|1
1654532900000|2022-06-06 16:28:20|7999.3|7993.3|7998.6|7992.6|7999.3|7993.3|7998.6|7992.6|28
1654532910000|2022-06-06 16:28:30|7999|7993|7999.8|7993.8|7999.8|7993.8|7999|7993|4
1654532940000|2022-06-06 16:29:00|8000|7994|8003.5|7997.5|8003.5|7997.5|8000|7994|10
1654532950000|2022-06-06 16:29:10|8004|7998|8003.5|7997.5|8004|7998|8003.5|7997.5|0
1654532960000|2022-06-06 16:29:20|8003.1|7997.1|8003|7997|8003.1|7997.1|8002.5|7996.5|3
1654532970000|2022-06-06 16:29:30|8002.8|7996.8|8003|7997|8003|7997|8002.8|7996.8|4
1654532980000|2022-06-06 16:29:40|8000.6|7994.6|8001.8|7995.8|8001.8|7995.8|8000.6|7994.6|8
1654532990000|2022-06-06 16:29:50|8001.7|7995.7|8001.8|7995.8|8001.8|7995.8|8001.7|7995.7|1
1654533000000|2022-06-06 16:30:00|8003.5|7997.5|8003.5|7997.5|8003.5|7997.5|8003.3|7997.3|10
1654533010000|2022-06-06 16:30:10|8003.6|7997.6|8003.5|7997.5|8003.6|7997.6|8003.3|7997.3|2
1654533020000|2022-06-06 16:30:20|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|8004.1|7998.1|6
1654533030000|2022-06-06 16:30:30|8003.6|7997.6|8003.5|7997.5|8003.6|7997.6|8003.5|7997.5|1
1654533060000|2022-06-06 16:31:00|8003.1|7997.1|8002.8|7996.8|8003.5|7997.5|8002.5|7996.5|6
1654533070000|2022-06-06 16:31:10|8002.5|7996.5|8002.5|7996.5|8002.8|7996.8|8002.5|7996.5|2
1654533080000|2022-06-06 16:31:20|8001.8|7995.8|8000.8|7994.8|8001.8|7995.8|8000.8|7994.8|2
1654533090000|2022-06-06 16:31:30|8001.3|7995.3|8001.5|7995.5|8002.5|7996.5|8001.3|7995.3|19
1654533100000|2022-06-06 16:31:40|8001.6|7995.6|8002|7996|8002.3|7996.3|8001.6|7995.6|3
1654533110000|2022-06-06 16:31:50|8001.5|7995.5|8000.5|7994.5|8001.5|7995.5|8000.1|7994.1|6
1654533120000|2022-06-06 16:32:00|8000.6|7994.6|8004.8|7998.8|8005.1|7999.1|8000.6|7994.6|16
1654533130000|2022-06-06 16:32:10|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|8004.6|7998.6|0
1654533140000|2022-06-06 16:32:20|8005|7999|8005.5|7999.5|8005.5|7999.5|8004.6|7998.6|6
1654533150000|2022-06-06 16:32:30|8005.1|7999.1|8005.1|7999.1|8005.1|7999.1|8005|7999|2
1654533160000|2022-06-06 16:32:40|8005.5|7999.5|8006.8|8000.8|8006.8|8000.8|8005.5|7999.5|2
1654533170000|2022-06-06 16:32:50|8006.5|8000.5|8008.5|8002.5|8008.5|8002.5|8006.5|8000.5|3
1654533180000|2022-06-06 16:33:00|8008.1|8002.1|8007.5|8001.5|8008.1|8002.1|8007.1|8001.1|13
1654533190000|2022-06-06 16:33:10|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|8007.1|8001.1|0
1654533200000|2022-06-06 16:33:20|||||||||1
1654533210000|2022-06-06 16:33:30|8007.6|8001.6|8007.3|8001.3|8007.6|8001.6|8007.1|8001.1|0
1654533220000|2022-06-06 16:33:40|8008.1|8002.1|8008.5|8002.5|8008.5|8002.5|8008.1|8002.1|3
1654533230000|2022-06-06 16:33:50|8008.8|8002.8|8009.1|8003.1|8009.8|8003.8|8008.8|8002.8|2
1654533240000|2022-06-06 16:34:00|8009.5|8003.5|8004|7998|8009.5|8003.5|8003.8|7997.8|9
1654533250000|2022-06-06 16:34:10|8004.3|7998.3|8004.3|7998.3|8004.5|7998.5|8004.3|7998.3|16
1654533260000|2022-06-06 16:34:20|8004.1|7998.1|8003.3|7997.3|8004.1|7998.1|8003.3|7997.3|12
1654533270000|2022-06-06 16:34:30|8003.1|7997.1|8002.8|7996.8|8003.1|7997.1|8002.8|7996.8|5
1654533280000|2022-06-06 16:34:40|8003.3|7997.3|8003.8|7997.8|8003.8|7997.8|8003.3|7997.3|3
1654533290000|2022-06-06 16:34:50|8004.5|7998.5|8004.8|7998.8|8004.8|7998.8|8004.5|7998.5|2
1654533300000|2022-06-06 16:35:00|8004.6|7998.6|8004.8|7998.8|8004.8|7998.8|8003.1|7997.1|2
1654533310000|2022-06-06 16:35:10|8004.6|7998.6|8004.8|7998.8|8004.8|7998.8|8004.6|7998.6|0
1654533320000|2022-06-06 16:35:20|8005.3|7999.3|8005.1|7999.1|8006.3|8000.3|8005.1|7999.1|3
1654533330000|2022-06-06 16:35:30|8004.8|7998.8|8004.8|7998.8|8005.6|7999.6|8004.6|7998.6|3
1654533340000|2022-06-06 16:35:40|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|0
1654533350000|2022-06-06 16:35:50|8004.1|7998.1|8002.8|7996.8|8004.1|7998.1|8002.8|7996.8|2
1654533360000|2022-06-06 16:36:00|8003|7997|8003.8|7997.8|8003.8|7997.8|8003|7997|4
1654533370000|2022-06-06 16:36:10|||||||||3
1654533380000|2022-06-06 16:36:20|||||||||5
1654533390000|2022-06-06 16:36:30|8003.6|7997.6|8003.8|7997.8|8003.8|7997.8|8003.6|7997.6|5
1654533400000|2022-06-06 16:36:40|8004.5|7998.5|8004.3|7998.3|8005.1|7999.1|8004.3|7998.3|3
1654533410000|2022-06-06 16:36:50|8008.1|8002.1|8007.8|8001.8|8008.5|8002.5|8007.8|8001.8|31
1654533420000|2022-06-06 16:37:00|8008.1|8002.1|8006.5|8000.5|8008.1|8002.1|8006.5|8000.5|2
1654533430000|2022-06-06 16:37:10|8007|8001|8007|8001|8007|8001|8007|8001|0
1654533440000|2022-06-06 16:37:20|8007.5|8001.5|8006.8|8000.8|8007.5|8001.5|8005.6|7999.6|8
1654533450000|2022-06-06 16:37:30|8007.3|8001.3|8007.8|8001.8|8007.8|8001.8|8007.3|8001.3|0
1654533460000|2022-06-06 16:37:40|8006.6|8000.6|8007|8001|8007|8001|8006.6|8000.6|4
1654533480000|2022-06-06 16:38:00|8006|8000|8005.5|7999.5|8007.5|8001.5|8005.5|7999.5|20
1654533500000|2022-06-06 16:38:20|8006.3|8000.3|8005|7999|8007.3|8001.3|8005|7999|8
1654533510000|2022-06-06 16:38:30|8005.3|7999.3|8005.5|7999.5|8005.5|7999.5|8005|7999|14
1654533520000|2022-06-06 16:38:40|8005.8|7999.8|8005.5|7999.5|8005.8|7999.8|8005.5|7999.5|0
1654533530000|2022-06-06 16:38:50|8005|7999|8005|7999|8005.8|7999.8|8005|7999|36
1654533540000|2022-06-06 16:39:00|8005.1|7999.1|8009.8|8003.8|8009.8|8003.8|8005.1|7999.1|32
1654533550000|2022-06-06 16:39:10|8010.1|8004.1|8010.3|8004.3|8010.8|8004.8|8009.8|8003.8|9
1654533560000|2022-06-06 16:39:20|8010.8|8004.8|8011.6|8005.6|8011.6|8005.6|8010.8|8004.8|3
1654533570000|2022-06-06 16:39:30|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|0
1654533580000|2022-06-06 16:39:40|8010.8|8004.8|8010.1|8004.1|8010.8|8004.8|8010.1|8004.1|0
1654533590000|2022-06-06 16:39:50|8009.8|8003.8|8008.5|8002.5|8009.8|8003.8|8008.5|8002.5|2
1654533600000|2022-06-06 16:40:00|8008.8|8002.8|8008.3|8002.3|8008.8|8002.8|8008.3|8002.3|4
1654533610000|2022-06-06 16:40:10|8008.1|8002.1|8008|8002|8008.1|8002.1|8007.8|8001.8|1
1654533620000|2022-06-06 16:40:20|8008.1|8002.1|8006.8|8000.8|8008.1|8002.1|8006.8|8000.8|3
1654533630000|2022-06-06 16:40:30|8007.5|8001.5|8007.6|8001.6|8007.6|8001.6|8006.8|8000.8|3
1654533640000|2022-06-06 16:40:40|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8007.8|8001.8|0
1654533650000|2022-06-06 16:40:50|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|6
1654533660000|2022-06-06 16:41:00|8008.8|8002.8|8011.8|8005.8|8011.8|8005.8|8008.8|8002.8|10
1654533670000|2022-06-06 16:41:10|8011.6|8005.6|8009.3|8003.3|8011.8|8005.8|8009.3|8003.3|6
1654533680000|2022-06-06 16:41:20|8009.1|8003.1|8012.1|8006.1|8012.1|8006.1|8009|8003|9
1654533690000|2022-06-06 16:41:30|||||||||1
1654533700000|2022-06-06 16:41:40|8011.4|8005.4|8011.8|8005.8|8011.8|8005.8|8011.4|8005.4|0
1654533710000|2022-06-06 16:41:50|8011.1|8005.1|8008.8|8002.8|8011.1|8005.1|8008.8|8002.8|1
1654533720000|2022-06-06 16:42:00|8008.6|8002.6|8006.5|8000.5|8008.6|8002.6|8006.5|8000.5|4
1654533730000|2022-06-06 16:42:10|8006.8|8000.8|8006.5|8000.5|8007|8001|8006.1|8000.1|2
1654533740000|2022-06-06 16:42:20|8005.8|7999.8|8004.6|7998.6|8005.8|7999.8|8004.3|7998.3|3
1654533750000|2022-06-06 16:42:30|8005.1|7999.1|8004.1|7998.1|8005.1|7999.1|8004.1|7998.1|0
1654533760000|2022-06-06 16:42:40|8003.8|7997.8|8003.1|7997.1|8003.8|7997.8|8002.8|7996.8|4
1654533770000|2022-06-06 16:42:50|8002.9|7996.9|8002.4|7996.4|8002.9|7996.9|8002.1|7996.1|0
1654533780000|2022-06-06 16:43:00|8002.8|7996.8|8003.4|7997.4|8003.8|7997.8|8002.8|7996.8|4
1654533790000|2022-06-06 16:43:10|8003.8|7997.8|8003.9|7997.9|8004.3|7998.3|8003.8|7997.8|0
1654533800000|2022-06-06 16:43:20|8003.8|7997.8|8003.1|7997.1|8003.8|7997.8|8003.1|7997.1|8
1654533810000|2022-06-06 16:43:30|8002.8|7996.8|8002.8|7996.8|8003.1|7997.1|8002.8|7996.8|0
1654533820000|2022-06-06 16:43:40|8003.1|7997.1|8004.1|7998.1|8004.1|7998.1|8003.1|7997.1|2
1654533830000|2022-06-06 16:43:50|8004.3|7998.3|8005.4|7999.4|8005.4|7999.4|8004.1|7998.1|2
1654533840000|2022-06-06 16:44:00|8005.1|7999.1|8005.6|7999.6|8006.6|8000.6|8005.1|7999.1|1
1654533850000|2022-06-06 16:44:10|8005.9|7999.9|8004.1|7998.1|8005.9|7999.9|8003.9|7997.9|17
1654533860000|2022-06-06 16:44:20|8004.4|7998.4|8004.9|7998.9|8005.4|7999.4|8004.4|7998.4|0
1654533870000|2022-06-06 16:44:30|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|8004.4|7998.4|0
1654533880000|2022-06-06 16:44:40|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|8004.8|7998.8|9
1654533890000|2022-06-06 16:44:50|8004.3|7998.3|8004.6|7998.6|8004.6|7998.6|8004.3|7998.3|10
1654533900000|2022-06-06 16:45:00|8004.3|7998.3|8003.8|7997.8|8004.3|7998.3|8003.8|7997.8|10
1654533920000|2022-06-06 16:45:20|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|8002.8|7996.8|1
1654533930000|2022-06-06 16:45:30|8003.1|7997.1|8002.8|7996.8|8003.1|7997.1|8002.8|7996.8|4
1654533940000|2022-06-06 16:45:40|8003.3|7997.3|8002.8|7996.8|8003.3|7997.3|8002.8|7996.8|8
1654533950000|2022-06-06 16:45:50|8002.4|7996.4|8000.6|7994.6|8002.4|7996.4|8000.6|7994.6|9
1654533960000|2022-06-06 16:46:00|8000.3|7994.3|8000.1|7994.1|8001.4|7995.4|7999.6|7993.6|0
1654533970000|2022-06-06 16:46:10|7999.8|7993.8|7996.9|7990.9|7999.8|7993.8|7996.8|7990.8|52
1654533980000|2022-06-06 16:46:20|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.3|7990.3|4
1654533990000|2022-06-06 16:46:30|7996.1|7990.1|7994.4|7988.4|7996.1|7990.1|7994.1|7988.1|13
1654534000000|2022-06-06 16:46:40|7994.3|7988.3|7994.4|7988.4|7994.4|7988.4|7994.3|7988.3|10
1654534020000|2022-06-06 16:47:00|7995.6|7989.6|7996.4|7990.4|7997.4|7991.4|7995.6|7989.6|13
1654534040000|2022-06-06 16:47:20|||||||||10
1654534050000|2022-06-06 16:47:30|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.4|7990.4|6
1654534060000|2022-06-06 16:47:40|7997.1|7991.1|7999.1|7993.1|7999.1|7993.1|7996.3|7990.3|11
1654534070000|2022-06-06 16:47:50|7999.3|7993.3|7999.1|7993.1|7999.3|7993.3|7999.1|7993.1|1
1654534080000|2022-06-06 16:48:00|7999.4|7993.4|7999.3|7993.3|8000.1|7994.1|7999.3|7993.3|3
1654534090000|2022-06-06 16:48:10|7998.4|7992.4|7999.1|7993.1|7999.3|7993.3|7998.4|7992.4|1
1654534100000|2022-06-06 16:48:20|8000.1|7994.1|7999.1|7993.1|8000.1|7994.1|7999.1|7993.1|6
1654534110000|2022-06-06 16:48:30|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|7998.1|7992.1|8
1654534120000|2022-06-06 16:48:40|7999.1|7993.1|7998.6|7992.6|7999.1|7993.1|7998.6|7992.6|0
1654534130000|2022-06-06 16:48:50|7998.8|7992.8|7998.6|7992.6|7999.1|7993.1|7998.6|7992.6|4
1654534140000|2022-06-06 16:49:00|7998.9|7992.9|7999.3|7993.3|8000.6|7994.6|7998.9|7992.9|3
1654534150000|2022-06-06 16:49:10|7999.6|7993.6|7999.9|7993.9|7999.9|7993.9|7999.3|7993.3|15
1654534160000|2022-06-06 16:49:20|8000.3|7994.3|8001.4|7995.4|8001.4|7995.4|8000.3|7994.3|2
1654534190000|2022-06-06 16:49:50|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.4|7993.4|3
1654534200000|2022-06-06 16:50:00|8000.4|7994.4|7999.9|7993.9|8000.8|7994.8|7999.9|7993.9|1
1654534210000|2022-06-06 16:50:10|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|7999.8|7993.8|1
1654534220000|2022-06-06 16:50:20|7999.4|7993.4|7998.8|7992.8|7999.4|7993.4|7998.4|7992.4|3
1654534230000|2022-06-06 16:50:30|7998.9|7992.9|7999.9|7993.9|7999.9|7993.9|7998.9|7992.9|4
1654534240000|2022-06-06 16:50:40|7999.6|7993.6|7999.8|7993.8|7999.8|7993.8|7999.4|7993.4|1
1654534250000|2022-06-06 16:50:50|7999.3|7993.3|8000.8|7994.8|8000.8|7994.8|7999.3|7993.3|2
1654534260000|2022-06-06 16:51:00|7999.8|7993.8|7999.6|7993.6|7999.8|7993.8|7999.1|7993.1|10
1654534270000|2022-06-06 16:51:10|7999.8|7993.8|7998.1|7992.1|7999.8|7993.8|7998.1|7992.1|0
1654534280000|2022-06-06 16:51:20|8000.1|7994.1|8000.3|7994.3|8000.3|7994.3|8000.1|7994.1|5
1654534290000|2022-06-06 16:51:30|8000.1|7994.1|8000.1|7994.1|8000.3|7994.3|8000.1|7994.1|4
1654534300000|2022-06-06 16:51:40|||||||||2
1654534310000|2022-06-06 16:51:50|7999.3|7993.3|7998.1|7992.1|7999.3|7993.3|7997.9|7991.9|7
1654534320000|2022-06-06 16:52:00|7995.1|7989.1|7994.3|7988.3|7995.1|7989.1|7993.1|7987.1|24
1654534330000|2022-06-06 16:52:10|7993.9|7987.9|7993.1|7987.1|7994.3|7988.3|7992.9|7986.9|22
1654534340000|2022-06-06 16:52:20|7992.9|7986.9|7992.1|7986.1|7992.9|7986.9|7991.9|7985.9|6
1654534350000|2022-06-06 16:52:30|7992.4|7986.4|7993.4|7987.4|7993.6|7987.6|7992.4|7986.4|6
1654534360000|2022-06-06 16:52:40|7993.1|7987.1|7993.1|7987.1|7993.3|7987.3|7993.1|7987.1|7
1654534370000|2022-06-06 16:52:50|7992.9|7986.9|7992.6|7986.6|7993.1|7987.1|7992.6|7986.6|0
1654534380000|2022-06-06 16:53:00|7992.4|7986.4|7991.3|7985.3|7992.4|7986.4|7991.3|7985.3|3
1654534390000|2022-06-06 16:53:10|7991.6|7985.6|7992.1|7986.1|7992.1|7986.1|7991.6|7985.6|16
1654534400000|2022-06-06 16:53:20|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|3
1654534410000|2022-06-06 16:53:30|7992.1|7986.1|7992.3|7986.3|7992.3|7986.3|7991.3|7985.3|4
1654534420000|2022-06-06 16:53:40|7992.1|7986.1|7992.3|7986.3|7992.3|7986.3|7992.1|7986.1|0
1654534430000|2022-06-06 16:53:50|7992.1|7986.1|7992.3|7986.3|7992.3|7986.3|7992.1|7986.1|1
1654534440000|2022-06-06 16:54:00|7992.1|7986.1|7991.1|7985.1|7992.4|7986.4|7991.1|7985.1|9
1654534450000|2022-06-06 16:54:10|7990.6|7984.6|7992.1|7986.1|7992.3|7986.3|7990.6|7984.6|2
1654534460000|2022-06-06 16:54:20|7991.8|7985.8|7992.1|7986.1|7992.1|7986.1|7991.8|7985.8|0
1654534470000|2022-06-06 16:54:30|7992.3|7986.3|7992.1|7986.1|7992.3|7986.3|7992.1|7986.1|2
1654534490000|2022-06-06 16:54:50|7991.4|7985.4|7991.4|7985.4|7991.6|7985.6|7991.4|7985.4|3
1654534500000|2022-06-06 16:55:00|7992.1|7986.1|7992.1|7986.1|7992.4|7986.4|7992.1|7986.1|2
1654534510000|2022-06-06 16:55:10|7991.6|7985.6|7990.4|7984.4|7992.4|7986.4|7989.9|7983.9|7
1654534520000|2022-06-06 16:55:20|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|5
1654534530000|2022-06-06 16:55:30|7989.9|7983.9|7993.9|7987.9|7993.9|7987.9|7989.9|7983.9|18
1654534540000|2022-06-06 16:55:40|7993.6|7987.6|7993.4|7987.4|7993.6|7987.6|7992.6|7986.6|2
1654534550000|2022-06-06 16:55:50|7993.1|7987.1|7993.1|7987.1|7993.1|7987.1|7992.6|7986.6|0
1654534560000|2022-06-06 16:56:00|7992.9|7986.9|7993.8|7987.8|7993.8|7987.8|7992.9|7986.9|8
1654534570000|2022-06-06 16:56:10|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|3
1654534580000|2022-06-06 16:56:20|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|2
1654534590000|2022-06-06 16:56:30|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|7993.4|7987.4|0
1654534600000|2022-06-06 16:56:40|7993.3|7987.3|7993.4|7987.4|7993.4|7987.4|7992.8|7986.8|3
1654534610000|2022-06-06 16:56:50|7992.9|7986.9|7995.1|7989.1|7995.3|7989.3|7992.9|7986.9|3
1654534620000|2022-06-06 16:57:00|7995.3|7989.3|7995.3|7989.3|7996.3|7990.3|7995.3|7989.3|5
1654534630000|2022-06-06 16:57:10|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|7995.1|7989.1|1
1654534640000|2022-06-06 16:57:20|7994.6|7988.6|7994.6|7988.6|7994.6|7988.6|7994.3|7988.3|1
1654534650000|2022-06-06 16:57:30|7994.3|7988.3|7994.6|7988.6|7994.6|7988.6|7994.3|7988.3|0
1654534660000|2022-06-06 16:57:40|7994.3|7988.3|7995.3|7989.3|7995.3|7989.3|7994.3|7988.3|0
1654534670000|2022-06-06 16:57:50|7994.9|7988.9|7994.4|7988.4|7995.3|7989.3|7994.3|7988.3|4
1654534680000|2022-06-06 16:58:00|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|7995.3|7989.3|0
1654534690000|2022-06-06 16:58:10|7994.8|7988.8|7995.1|7989.1|7995.1|7989.1|7994.8|7988.8|1
1654534700000|2022-06-06 16:58:20|7994.8|7988.8|7995.8|7989.8|7995.8|7989.8|7994.8|7988.8|8
1654534710000|2022-06-06 16:58:30|7995.4|7989.4|7999.1|7993.1|7999.6|7993.6|7994.8|7988.8|23
1654534720000|2022-06-06 16:58:40|7999.3|7993.3|7998.9|7992.9|7999.3|7993.3|7998.9|7992.9|1
1654534730000|2022-06-06 16:58:50|7997.9|7991.9|7997.9|7991.9|7997.9|7991.9|7997.6|7991.6|4
1654534740000|2022-06-06 16:59:00|7997.8|7991.8|7997.6|7991.6|7998.1|7992.1|7997.1|7991.1|10
1654534750000|2022-06-06 16:59:10|7997.4|7991.4|7998.7|7992.7|7998.7|7992.7|7996.7|7990.7|5
1654534760000|2022-06-06 16:59:20|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|0
1654534770000|2022-06-06 16:59:30|7998.7|7992.7|7998.1|7992.1|7998.7|7992.7|7997.6|7991.6|1
1654534780000|2022-06-06 16:59:40|7998.7|7992.7|7998.7|7992.7|7999.1|7993.1|7998.7|7992.7|5
1654534790000|2022-06-06 16:59:50|7998.4|7992.4|7998.4|7992.4|7998.4|7992.4|7997.7|7991.7|9
1654534800000|2022-06-06 17:00:00|7998.2|7992.2|7997.7|7991.7|7998.7|7992.7|7997.7|7991.7|3
1654534810000|2022-06-06 17:00:10|||||||||15
1654534820000|2022-06-06 17:00:20|7997.4|7991.4|7999.1|7993.1|7999.1|7993.1|7997.4|7991.4|11
1654534830000|2022-06-06 17:00:30|7999.7|7993.7|7999.1|7993.1|7999.7|7993.7|7999.1|7993.1|1
1654534840000|2022-06-06 17:00:40|7999.4|7993.4|7998.1|7992.1|8000.6|7994.6|7998.1|7992.1|8
1654534850000|2022-06-06 17:00:50|7998.6|7992.6|7998.2|7992.2|7998.6|7992.6|7998.2|7992.2|0
1654534860000|2022-06-06 17:01:00|7997.7|7991.7|7997.1|7991.1|7997.7|7991.7|7997.1|7991.1|1
1654534870000|2022-06-06 17:01:10|7996.7|7990.7|7996.9|7990.9|7997.4|7991.4|7996.7|7990.7|1
1654534880000|2022-06-06 17:01:20|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|7997.4|7991.4|1
1654534890000|2022-06-06 17:01:30|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.2|7991.2|1
1654534900000|2022-06-06 17:01:40|7998.7|7992.7|7999.1|7993.1|7999.1|7993.1|7998.7|7992.7|2
1654534920000|2022-06-06 17:02:00|7998.9|7992.9|7999.1|7993.1|7999.1|7993.1|7998.9|7992.9|3
1654534930000|2022-06-06 17:02:10|7999.7|7993.7|8002.9|7996.9|8002.9|7996.9|7999.7|7993.7|9
1654534940000|2022-06-06 17:02:20|8003.2|7997.2|8002.7|7996.7|8003.2|7997.2|8002.7|7996.7|0
1654534950000|2022-06-06 17:02:30|8001.2|7995.2|8002.7|7996.7|8003.2|7997.2|8001.2|7995.2|6
1654534960000|2022-06-06 17:02:40|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|8001.6|7995.6|1
1654534970000|2022-06-06 17:02:50|8001.7|7995.7|8002.7|7996.7|8002.7|7996.7|8001.7|7995.7|1
1654534980000|2022-06-06 17:03:00|8003.2|7997.2|8003.1|7997.1|8003.2|7997.2|8003.1|7997.1|1
1654534990000|2022-06-06 17:03:10|8001.1|7995.1|8003.7|7997.7|8003.7|7997.7|8001.1|7995.1|8
1654535000000|2022-06-06 17:03:20|8004.1|7998.1|8003.9|7997.9|8005.2|7999.2|8003.9|7997.9|6
1654535010000|2022-06-06 17:03:30|8004.1|7998.1|8004.7|7998.7|8004.7|7998.7|8003.9|7997.9|2
1654535020000|2022-06-06 17:03:40|8004.2|7998.2|8004.2|7998.2|8004.6|7998.6|8003.9|7997.9|0
1654535030000|2022-06-06 17:03:50|8004.7|7998.7|8004.2|7998.2|8005.1|7999.1|8003.7|7997.7|3
1654535040000|2022-06-06 17:04:00|8003.7|7997.7|8003.1|7997.1|8003.7|7997.7|8003.1|7997.1|3
1654535050000|2022-06-06 17:04:10|8003.2|7997.2|8002.7|7996.7|8003.2|7997.2|8002.7|7996.7|0
1654535090000|2022-06-06 17:04:50|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|8002.4|7996.4|0
1654535100000|2022-06-06 17:05:00|8002.7|7996.7|8001.7|7995.7|8003.4|7997.4|8001.7|7995.7|3
1654535110000|2022-06-06 17:05:10|||||||||2
1654535120000|2022-06-06 17:05:20|8001.2|7995.2|8001.6|7995.6|8001.6|7995.6|8001.2|7995.2|3
1654535130000|2022-06-06 17:05:30|8001.9|7995.9|8001.7|7995.7|8001.9|7995.9|8001.6|7995.6|4
1654535140000|2022-06-06 17:05:40|8001.9|7995.9|8002.1|7996.1|8002.1|7996.1|8001.9|7995.9|1
1654535150000|2022-06-06 17:05:50|8001.6|7995.6|8000.1|7994.1|8001.6|7995.6|8000.1|7994.1|3
1654535160000|2022-06-06 17:06:00|7999.9|7993.9|8000.1|7994.1|8000.1|7994.1|7999.6|7993.6|4
1654535170000|2022-06-06 17:06:10|7999.9|7993.9|7999.6|7993.6|7999.9|7993.9|7999.6|7993.6|0
1654535180000|2022-06-06 17:06:20|8000.6|7994.6|8000.1|7994.1|8000.6|7994.6|8000.1|7994.1|3
1654535200000|2022-06-06 17:06:40|7999.9|7993.9|7998.7|7992.7|7999.9|7993.9|7998.6|7992.6|6
1654535220000|2022-06-06 17:07:00|||||||||3
1654535230000|2022-06-06 17:07:10|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|7999.4|7993.4|0
1654535240000|2022-06-06 17:07:20|||||||||1
1654535260000|2022-06-06 17:07:40|8000.1|7994.1|8001.1|7995.1|8001.4|7995.4|8000.1|7994.1|17
1654535270000|2022-06-06 17:07:50|8001.6|7995.6|8003.1|7997.1|8003.4|7997.4|8001.6|7995.6|7
1654535280000|2022-06-06 17:08:00|8002.6|7996.6|8001.6|7995.6|8002.6|7996.6|8001.6|7995.6|2
1654535290000|2022-06-06 17:08:10|||||||||1
1654535300000|2022-06-06 17:08:20|8002.1|7996.1|8002.6|7996.6|8002.6|7996.6|8001.6|7995.6|8
1654535310000|2022-06-06 17:08:30|8002.7|7996.7|8003.1|7997.1|8003.1|7997.1|8002.7|7996.7|9
1654535340000|2022-06-06 17:09:00|8001.9|7995.9|8001.1|7995.1|8001.9|7995.9|8001.1|7995.1|2
1654535350000|2022-06-06 17:09:10|||||||||1
1654535370000|2022-06-06 17:09:30|8000.9|7994.9|7999.4|7993.4|8000.9|7994.9|7999.4|7993.4|2
1654535380000|2022-06-06 17:09:40|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|7999.6|7993.6|1
1654535390000|2022-06-06 17:09:50|7998.9|7992.9|7998.4|7992.4|7998.9|7992.9|7998.4|7992.4|4
1654535400000|2022-06-06 17:10:00|7999.1|7993.1|7998.9|7992.9|7999.4|7993.4|7998.9|7992.9|2
1654535410000|2022-06-06 17:10:10|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|7999.1|7993.1|5
1654535420000|2022-06-06 17:10:20|7998.9|7992.9|7998.2|7992.2|7998.9|7992.9|7998.2|7992.2|0
1654535430000|2022-06-06 17:10:30|7998.9|7992.9|7999.4|7993.4|7999.9|7993.9|7998.9|7992.9|1
1654535440000|2022-06-06 17:10:40|7999.6|7993.6|7999.4|7993.4|7999.6|7993.6|7999.4|7993.4|1
1654535450000|2022-06-06 17:10:50|7999.2|7993.2|7999.4|7993.4|7999.4|7993.4|7999.2|7993.2|5
1654535460000|2022-06-06 17:11:00|7999.2|7993.2|7999.4|7993.4|7999.7|7993.7|7999.2|7993.2|4
1654535480000|2022-06-06 17:11:20|7999.6|7993.6|8001.4|7995.4|8001.4|7995.4|7999.6|7993.6|6
1654535500000|2022-06-06 17:11:40|8002.4|7996.4|8003.1|7997.1|8003.4|7997.4|8002.4|7996.4|2
1654535510000|2022-06-06 17:11:50|8003.4|7997.4|8003.1|7997.1|8003.4|7997.4|8002.7|7996.7|0
1654535520000|2022-06-06 17:12:00|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|8002.6|7996.6|1
1654535530000|2022-06-06 17:12:10|8002.1|7996.1|8002.4|7996.4|8002.4|7996.4|8002.1|7996.1|3
1654535540000|2022-06-06 17:12:20|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|8002.1|7996.1|0
1654535570000|2022-06-06 17:12:50|8001.9|7995.9|8002.1|7996.1|8002.6|7996.6|8001.9|7995.9|3
1654535580000|2022-06-06 17:13:00|8002.4|7996.4|8001.6|7995.6|8002.4|7996.4|8001.6|7995.6|2
1654535600000|2022-06-06 17:13:20|8002.4|7996.4|8002.6|7996.6|8002.6|7996.6|8002.4|7996.4|3
1654535610000|2022-06-06 17:13:30|8002.4|7996.4|8002.1|7996.1|8002.4|7996.4|8001.9|7995.9|1
1654535620000|2022-06-06 17:13:40|8002.4|7996.4|8004.4|7998.4|8005.1|7999.1|8002.4|7996.4|5
1654535630000|2022-06-06 17:13:50|8005.4|7999.4|8005.1|7999.1|8005.4|7999.4|8005.1|7999.1|0
1654535640000|2022-06-06 17:14:00|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|8006.4|8000.4|2
1654535650000|2022-06-06 17:14:10|8006.6|8000.6|8006.1|8000.1|8006.9|8000.9|8006.1|8000.1|1
1654535660000|2022-06-06 17:14:20|8005.9|7999.9|8003.6|7997.6|8005.9|7999.9|8003.6|7997.6|1
1654535670000|2022-06-06 17:14:30|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8002.9|7996.9|8
1654535700000|2022-06-06 17:15:00|8003.9|7997.9|8003.7|7997.7|8003.9|7997.9|8003.4|7997.4|4
1654535710000|2022-06-06 17:15:10|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|8003.4|7997.4|0
1654535720000|2022-06-06 17:15:20|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|8003.7|7997.7|0
1654535730000|2022-06-06 17:15:30|8006.4|8000.4|8003.4|7997.4|8008.4|8002.4|8003.2|7997.2|15
1654535740000|2022-06-06 17:15:40|8003.2|7997.2|8002.9|7996.9|8003.4|7997.4|8000.7|7994.7|16
1654535750000|2022-06-06 17:15:50|8002.7|7996.7|8003|7997|8003.4|7997.4|8002.4|7996.4|2
1654535760000|2022-06-06 17:16:00|8002.4|7996.4|8002|7996|8002.7|7996.7|8001.7|7995.7|7
1654535770000|2022-06-06 17:16:10|7995.7|7989.7|7994.9|7988.9|7995.7|7989.7|7994.4|7988.4|1
1654535780000|2022-06-06 17:16:20|7995.2|7989.2|7995.9|7989.9|7996.4|7990.4|7994.9|7988.9|13
1654535790000|2022-06-06 17:16:30|7995.4|7989.4|7996.9|7990.9|7996.9|7990.9|7994.9|7988.9|32
1654535800000|2022-06-06 17:16:40|7997|7991|7993.7|7987.7|7997.2|7991.2|7993.7|7987.7|5
1654535810000|2022-06-06 17:16:50|||||||||1
1654535820000|2022-06-06 17:17:00|7994|7988|7993.4|7987.4|7994|7988|7992.2|7986.2|26
1654535830000|2022-06-06 17:17:10|7992.9|7986.9|7992.5|7986.5|7992.9|7986.9|7991.5|7985.5|6
1654535840000|2022-06-06 17:17:20|7992.7|7986.7|7992.4|7986.4|7993.4|7987.4|7992|7986|8
1654535850000|2022-06-06 17:17:30|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|7992.7|7986.7|0
1654535860000|2022-06-06 17:17:40|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|0
1654535870000|2022-06-06 17:17:50|7992|7986|7991.5|7985.5|7992|7986|7991.5|7985.5|4
1654535880000|2022-06-06 17:18:00|7992.2|7986.2|7991.9|7985.9|7992.7|7986.7|7991.9|7985.9|17
1654535890000|2022-06-06 17:18:10|7992|7986|7991.7|7985.7|7992|7986|7991.7|7985.7|3
1654535900000|2022-06-06 17:18:20|7992.7|7986.7|7992.7|7986.7|7993.2|7987.2|7992|7986|3
1654535910000|2022-06-06 17:18:30|7993.4|7987.4|7989.7|7983.7|7993.4|7987.4|7988.7|7982.7|3
1654535930000|2022-06-06 17:18:50|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|7990.3|7984.3|3
1654535940000|2022-06-06 17:19:00|7990.2|7984.2|7989.8|7983.8|7990.2|7984.2|7989.8|7983.8|5
1654535960000|2022-06-06 17:19:20|7988.7|7982.7|7989.7|7983.7|7989.7|7983.7|7988.7|7982.7|4
1654535970000|2022-06-06 17:19:30|7988.7|7982.7|7988.7|7982.7|7989|7983|7988.7|7982.7|1
1654535980000|2022-06-06 17:19:40|7989|7983|7988.7|7982.7|7989|7983|7988.7|7982.7|0
1654535990000|2022-06-06 17:19:50|7989|7983|7989|7983|7989|7983|7989|7983|0
1654536000000|2022-06-06 17:20:00|||||||||5
1654536010000|2022-06-06 17:20:10|||||||||1
1654536020000|2022-06-06 17:20:20|7989.2|7983.2|7989.5|7983.5|7989.5|7983.5|7989.2|7983.2|11
1654536030000|2022-06-06 17:20:30|7990.7|7984.7|7991|7985|7991|7985|7990.7|7984.7|4
1654536040000|2022-06-06 17:20:40|7991.2|7985.2|7992|7986|7992|7986|7991.2|7985.2|2
1654536050000|2022-06-06 17:20:50|7991.8|7985.8|7991.3|7985.3|7991.8|7985.8|7991.3|7985.3|0
1654536060000|2022-06-06 17:21:00|7991.7|7985.7|7989.2|7983.2|7991.7|7985.7|7989.2|7983.2|12
1654536070000|2022-06-06 17:21:10|7989.8|7983.8|7987.7|7981.7|7991|7985|7987.7|7981.7|23
1654536080000|2022-06-06 17:21:20|7987.5|7981.5|7983.5|7977.5|7987.5|7981.5|7980.7|7974.7|11
1654536090000|2022-06-06 17:21:30|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|7983.7|7977.7|0
1654536100000|2022-06-06 17:21:40|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|0
1654536110000|2022-06-06 17:21:50|7983.9|7977.9|7982.4|7976.4|7983.9|7977.9|7982.4|7976.4|2
1654536120000|2022-06-06 17:22:00|7981.2|7975.2|7983|7977|7983.5|7977.5|7981.2|7975.2|13
1654536130000|2022-06-06 17:22:10|7983.4|7977.4|7984|7978|7984|7978|7983.4|7977.4|3
1654536140000|2022-06-06 17:22:20|7983.7|7977.7|7983.5|7977.5|7983.7|7977.7|7983.5|7977.5|6
1654536150000|2022-06-06 17:22:30|||||||||2
1654536160000|2022-06-06 17:22:40|||||||||1
1654536170000|2022-06-06 17:22:50|7984.5|7978.5|7984|7978|7984.5|7978.5|7984|7978|9
1654536180000|2022-06-06 17:23:00|7984.3|7978.3|7984.7|7978.7|7984.7|7978.7|7984.3|7978.3|2
1654536190000|2022-06-06 17:23:10|||||||||2
1654536200000|2022-06-06 17:23:20|7984.5|7978.5|7984.2|7978.2|7984.5|7978.5|7984.2|7978.2|0
1654536210000|2022-06-06 17:23:30|7984.3|7978.3|7987.3|7981.3|7987.3|7981.3|7984.3|7978.3|6
1654536220000|2022-06-06 17:23:40|7988|7982|7989|7983|7989|7983|7988|7982|3
1654536230000|2022-06-06 17:23:50|7988.7|7982.7|7988.7|7982.7|7988.7|7982.7|7988|7982|1
1654536240000|2022-06-06 17:24:00|7988.5|7982.5|7988.7|7982.7|7988.7|7982.7|7988.2|7982.2|15
1654536250000|2022-06-06 17:24:10|7988.3|7982.3|7988.7|7982.7|7988.7|7982.7|7988.3|7982.3|0
1654536260000|2022-06-06 17:24:20|7988.3|7982.3|7988|7982|7988.3|7982.3|7988|7982|2
1654536270000|2022-06-06 17:24:30|7988.7|7982.7|7992.7|7986.7|7992.7|7986.7|7988.7|7982.7|21
1654536280000|2022-06-06 17:24:40|7989.8|7983.8|7992.5|7986.5|7992.5|7986.5|7989.8|7983.8|4
1654536290000|2022-06-06 17:24:50|7993|7987|7987.5|7981.5|7993|7987|7987.1|7981.1|35
1654536300000|2022-06-06 17:25:00|7987.3|7981.3|7986.3|7980.3|7987.5|7981.5|7986.3|7980.3|3
1654536320000|2022-06-06 17:25:20|7987|7981|7986.1|7980.1|7988.1|7982.1|7986.1|7980.1|16
1654536330000|2022-06-06 17:25:30|7986|7980|7986|7980|7986.5|7980.5|7985.6|7979.6|4
1654536340000|2022-06-06 17:25:40|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|7985.8|7979.8|0
1654536350000|2022-06-06 17:25:50|7986|7980|7987.6|7981.6|7987.6|7981.6|7986|7980|6
1654536360000|2022-06-06 17:26:00|7985.6|7979.6|7986.6|7980.6|7986.6|7980.6|7985.6|7979.6|4
1654536370000|2022-06-06 17:26:10|7987.6|7981.6|7987.6|7981.6|7987.6|7981.6|7987.6|7981.6|1
1654536380000|2022-06-06 17:26:20|7988|7982|7987|7981|7988.6|7982.6|7987|7981|4
1654536390000|2022-06-06 17:26:30|7987.3|7981.3|7993.3|7987.3|7993.5|7987.5|7987.3|7981.3|13
1654536400000|2022-06-06 17:26:40|7993.1|7987.1|7993|7987|7993.1|7987.1|7992|7986|3
1654536410000|2022-06-06 17:26:50|7994.3|7988.3|7997.3|7991.3|7997.3|7991.3|7993.3|7987.3|17
1654536420000|2022-06-06 17:27:00|7996.8|7990.8|7994.6|7988.6|7996.8|7990.8|7994.6|7988.6|6
1654536430000|2022-06-06 17:27:10|7994.5|7988.5|7993.3|7987.3|7996.1|7990.1|7993.3|7987.3|8
1654536440000|2022-06-06 17:27:20|7993.5|7987.5|7991.6|7985.6|7993.5|7987.5|7991.6|7985.6|12
1654536450000|2022-06-06 17:27:30|7991.3|7985.3|7990.9|7984.9|7991.3|7985.3|7990.9|7984.9|7
1654536460000|2022-06-06 17:27:40|7991.3|7985.3|7994.3|7988.3|7994.3|7988.3|7991.3|7985.3|3
1654536470000|2022-06-06 17:27:50|7993.3|7987.3|7993.3|7987.3|7993.3|7987.3|7992.9|7986.9|3
1654536480000|2022-06-06 17:28:00|7992.3|7986.3|7992.8|7986.8|7993.1|7987.1|7992.3|7986.3|6
1654536490000|2022-06-06 17:28:10|7992.9|7986.9|7992.3|7986.3|7992.9|7986.9|7992.3|7986.3|2
1654536500000|2022-06-06 17:28:20|||||||||2
1654536510000|2022-06-06 17:28:30|7992.1|7986.1|7991.6|7985.6|7992.1|7986.1|7991.1|7985.1|2
1654536520000|2022-06-06 17:28:40|7991.4|7985.4|7992.8|7986.8|7992.8|7986.8|7991.4|7985.4|2
1654536530000|2022-06-06 17:28:50|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|7992.3|7986.3|0
1654536540000|2022-06-06 17:29:00|7992.1|7986.1|7991.8|7985.8|7992.1|7986.1|7991.8|7985.8|12
1654536550000|2022-06-06 17:29:10|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|7991.9|7985.9|0
1654536570000|2022-06-06 17:29:30|7991.8|7985.8|7991.9|7985.9|7991.9|7985.9|7991.8|7985.8|0
1654536600000|2022-06-06 17:30:00|7992.1|7986.1|7992.3|7986.3|7992.3|7986.3|7992.1|7986.1|5
1654536610000|2022-06-06 17:30:10|7992.9|7986.9|7993.3|7987.3|7994.3|7988.3|7992.9|7986.9|6
1654536620000|2022-06-06 17:30:20|7994.3|7988.3|7994.5|7988.5|7995.1|7989.1|7994.3|7988.3|9
1654536630000|2022-06-06 17:30:30|7994.6|7988.6|7995|7989|7995|7989|7994.6|7988.6|6
1654536640000|2022-06-06 17:30:40|7995.6|7989.6|7996|7990|7996.3|7990.3|7995.6|7989.6|5
1654536650000|2022-06-06 17:30:50|7995.3|7989.3|7995.6|7989.6|7995.6|7989.6|7995.3|7989.3|1
1654536660000|2022-06-06 17:31:00|7996|7990|7995.5|7989.5|7996|7990|7995|7989|9
1654536670000|2022-06-06 17:31:10|7995.3|7989.3|7997.1|7991.1|7997.1|7991.1|7995.3|7989.3|8
1654536680000|2022-06-06 17:31:20|7997|7991|7998.3|7992.3|7999|7993|7997|7991|9
1654536690000|2022-06-06 17:31:30|7998|7992|7998.6|7992.6|7998.6|7992.6|7997.3|7991.3|7
1654536700000|2022-06-06 17:31:40|7998|7992|7998.3|7992.3|7999.1|7993.1|7998|7992|6
1654536710000|2022-06-06 17:31:50|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|4
1654536720000|2022-06-06 17:32:00|7999|7993|7998.5|7992.5|7999|7993|7998.5|7992.5|11
1654536730000|2022-06-06 17:32:10|7997.8|7991.8|7996|7990|7997.8|7991.8|7996|7990|12
1654536740000|2022-06-06 17:32:20|7995.8|7989.8|7996|7990|7996|7990|7995.8|7989.8|2
1654536750000|2022-06-06 17:32:30|7997|7991|7996.3|7990.3|7997.3|7991.3|7996.3|7990.3|7
1654536760000|2022-06-06 17:32:40|7996|7990|7996|7990|7996|7990|7996|7990|0
1654536770000|2022-06-06 17:32:50|7996.3|7990.3|7995.3|7989.3|7996.3|7990.3|7995.3|7989.3|6
1654536780000|2022-06-06 17:33:00|7995.7|7989.7|7993.7|7987.7|7995.7|7989.7|7991.5|7985.5|10
1654536790000|2022-06-06 17:33:10|||||||||1
1654536800000|2022-06-06 17:33:20|7994.2|7988.2|7996.5|7990.5|7996.5|7990.5|7993.2|7987.2|19
1654536810000|2022-06-06 17:33:30|7996.2|7990.2|7995.7|7989.7|7996.2|7990.2|7995.7|7989.7|4
1654536820000|2022-06-06 17:33:40|7997.5|7991.5|7997.6|7991.6|7997.6|7991.6|7997.5|7991.5|14
1654536830000|2022-06-06 17:33:50|7999.6|7993.6|7999.1|7993.1|7999.6|7993.6|7998.8|7992.8|3
1654536840000|2022-06-06 17:34:00|7999.5|7993.5|7998.6|7992.6|8000.5|7994.5|7997.8|7991.8|8
1654536850000|2022-06-06 17:34:10|7998.8|7992.8|7999.1|7993.1|7999.1|7993.1|7998.8|7992.8|0
1654536860000|2022-06-06 17:34:20|7999|7993|7999|7993|7999|7993|7999|7993|1
1654536870000|2022-06-06 17:34:30|7998.6|7992.6|7998|7992|7998.6|7992.6|7997.8|7991.8|2
1654536880000|2022-06-06 17:34:40|7997.5|7991.5|7997|7991|7997.8|7991.8|7997|7991|1
1654536890000|2022-06-06 17:34:50|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|0
1654536900000|2022-06-06 17:35:00|7997.2|7991.2|7997.8|7991.8|7998.3|7992.3|7996.8|7990.8|5
1654536910000|2022-06-06 17:35:10|7998|7992|7998|7992|7998|7992|7998|7992|0
1654536920000|2022-06-06 17:35:20|7995.3|7989.3|7995.8|7989.8|7996.1|7990.1|7995.3|7989.3|4
1654536930000|2022-06-06 17:35:30|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|0
1654536940000|2022-06-06 17:35:40|7996|7990|7998.3|7992.3|7998.3|7992.3|7996|7990|10
1654536950000|2022-06-06 17:35:50|7998|7992|7998.3|7992.3|7998.3|7992.3|7997.6|7991.6|5
1654536960000|2022-06-06 17:36:00|7998.6|7992.6|7995.6|7989.6|7998.6|7992.6|7995.6|7989.6|17
1654536970000|2022-06-06 17:36:10|7996|7990|7996|7990|7996|7990|7996|7990|0
1654536980000|2022-06-06 17:36:20|7995|7989|7994.3|7988.3|7995|7989|7994.2|7988.2|2
1654536990000|2022-06-06 17:36:30|7994.5|7988.5|7994.6|7988.6|7995.3|7989.3|7994.5|7988.5|1
1654537000000|2022-06-06 17:36:40|7995|7989|7994.5|7988.5|7995.3|7989.3|7994.5|7988.5|0
1654537010000|2022-06-06 17:36:50|7994.8|7988.8|7994.8|7988.8|7995.3|7989.3|7994.8|7988.8|0
1654537020000|2022-06-06 17:37:00|7994.7|7988.7|7992.7|7986.7|7994.7|7988.7|7991.3|7985.3|16
1654537030000|2022-06-06 17:37:10|7992.5|7986.5|7990|7984|7993|7987|7990|7984|6
1654537050000|2022-06-06 17:37:30|7990.2|7984.2|7991.7|7985.7|7991.7|7985.7|7990.2|7984.2|21
1654537060000|2022-06-06 17:37:40|7991.3|7985.3|7991.7|7985.7|7991.7|7985.7|7991.3|7985.3|1
1654537070000|2022-06-06 17:37:50|7991.2|7985.2|7991|7985|7991.2|7985.2|7990.7|7984.7|1
1654537080000|2022-06-06 17:38:00|7990.7|7984.7|7990.5|7984.5|7991.2|7985.2|7990.5|7984.5|27
1654537090000|2022-06-06 17:38:10|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|7990.7|7984.7|0
1654537100000|2022-06-06 17:38:20|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7991.3|7985.3|2
1654537110000|2022-06-06 17:38:30|7990|7984|7991.8|7985.8|7992.3|7986.3|7990|7984|2
1654537120000|2022-06-06 17:38:40|7992|7986|7992.3|7986.3|7992.8|7986.8|7991.8|7985.8|2
1654537130000|2022-06-06 17:38:50|7992.7|7986.7|7992.3|7986.3|7992.8|7986.8|7992.3|7986.3|0
1654537140000|2022-06-06 17:39:00|7992.7|7986.7|7989.7|7983.7|7992.7|7986.7|7989.7|7983.7|15
1654537150000|2022-06-06 17:39:10|7989.3|7983.3|7987.7|7981.7|7989.7|7983.7|7987.7|7981.7|8
1654537160000|2022-06-06 17:39:20|7988.7|7982.7|7987.5|7981.5|7988.7|7982.7|7987.2|7981.2|38
1654537170000|2022-06-06 17:39:30|7988.2|7982.2|7989.2|7983.2|7989.2|7983.2|7987.5|7981.5|5
1654537180000|2022-06-06 17:39:40|7989.4|7983.4|7991.7|7985.7|7991.7|7985.7|7989.4|7983.4|4
1654537190000|2022-06-06 17:39:50|7991.5|7985.5|7991.7|7985.7|7991.7|7985.7|7991.5|7985.5|1
1654537200000|2022-06-06 17:40:00|7991.4|7985.4|7991.7|7985.7|7992|7986|7990.3|7984.3|26
1654537220000|2022-06-06 17:40:20|7990.7|7984.7|7988.9|7982.9|7990.9|7984.9|7988.7|7982.7|9
1654537230000|2022-06-06 17:40:30|7989.4|7983.4|7989.4|7983.4|7989.5|7983.5|7989.4|7983.4|1
1654537240000|2022-06-06 17:40:40|7989.5|7983.5|7990.2|7984.2|7990.9|7984.9|7989.4|7983.4|5
1654537250000|2022-06-06 17:40:50|7990.5|7984.5|7991.3|7985.3|7991.3|7985.3|7989.8|7983.8|2
1654537260000|2022-06-06 17:41:00|7991.7|7985.7|7991.7|7985.7|7991.7|7985.7|7990|7984|29
1654537270000|2022-06-06 17:41:10|7991.9|7985.9|7991.4|7985.4|7992|7986|7991|7985|0
1654537280000|2022-06-06 17:41:20|7995|7989|7992|7986|7995|7989|7991|7985|30
1654537290000|2022-06-06 17:41:30|||||||||5
1654537300000|2022-06-06 17:41:40|7991.7|7985.7|7994.2|7988.2|7995|7989|7990.2|7984.2|10
1654537310000|2022-06-06 17:41:50|7994.3|7988.3|7997|7991|7998.2|7992.2|7994.3|7988.3|19
1654537320000|2022-06-06 17:42:00|7996.2|7990.2|7993.7|7987.7|7996.2|7990.2|7993.7|7987.7|8
1654537330000|2022-06-06 17:42:10|7994|7988|7994.7|7988.7|7995|7989|7994|7988|9
1654537340000|2022-06-06 17:42:20|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|7993.7|7987.7|0
1654537350000|2022-06-06 17:42:30|7993.8|7987.8|7993.7|7987.7|7994.7|7988.7|7993.7|7987.7|3
1654537360000|2022-06-06 17:42:40|||||||||3
1654537370000|2022-06-06 17:42:50|7994|7988|7994.4|7988.4|7994.5|7988.5|7994|7988|0
1654537380000|2022-06-06 17:43:00|7994|7988|7996|7990|7996|7990|7994|7988|13
1654537400000|2022-06-06 17:43:20|7996.2|7990.2|7995|7989|7997|7991|7994.8|7988.8|8
1654537410000|2022-06-06 17:43:30|7994.8|7988.8|7994.7|7988.7|7994.8|7988.8|7994.2|7988.2|2
1654537420000|2022-06-06 17:43:40|7994.8|7988.8|7995.7|7989.7|7996|7990|7994.8|7988.8|3
1654537430000|2022-06-06 17:43:50|7995.8|7989.8|7996.2|7990.2|7996.2|7990.2|7995.8|7989.8|1
1654537440000|2022-06-06 17:44:00|7996|7990|7996|7990|7996.5|7990.5|7996|7990|6
1654537460000|2022-06-06 17:44:20|7996.3|7990.3|7996.5|7990.5|7996.5|7990.5|7996.3|7990.3|1
1654537470000|2022-06-06 17:44:30|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|7996.8|7990.8|0
1654537480000|2022-06-06 17:44:40|7997|7991|7997|7991|7997.3|7991.3|7997|7991|4
1654537490000|2022-06-06 17:44:50|7997.5|7991.5|8000.5|7994.5|8000.5|7994.5|7997.5|7991.5|10
1654537500000|2022-06-06 17:45:00|8001.2|7995.2|7998.7|7992.7|8001.3|7995.3|7998.3|7992.3|17
1654537510000|2022-06-06 17:45:10|7996.3|7990.3|7997.8|7991.8|7998.2|7992.2|7996.2|7990.2|20
1654537520000|2022-06-06 17:45:20|7997.7|7991.7|7998.2|7992.2|7998.2|7992.2|7997.2|7991.2|3
1654537530000|2022-06-06 17:45:30|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|7997.3|7991.3|2
1654537540000|2022-06-06 17:45:40|7997.8|7991.8|7997.3|7991.3|7997.8|7991.8|7997.3|7991.3|1
1654537550000|2022-06-06 17:45:50|7997.2|7991.2|7997.3|7991.3|7997.3|7991.3|7997.2|7991.2|2
1654537560000|2022-06-06 17:46:00|7997.7|7991.7|7996.7|7990.7|7997.7|7991.7|7996.3|7990.3|10
1654537570000|2022-06-06 17:46:10|7996.8|7990.8|7996.7|7990.7|7996.8|7990.8|7996.7|7990.7|1
1654537580000|2022-06-06 17:46:20|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|7997.7|7991.7|2
1654537590000|2022-06-06 17:46:30|7998.5|7992.5|7998.2|7992.2|7998.5|7992.5|7998.2|7992.2|1
1654537600000|2022-06-06 17:46:40|7998.5|7992.5|7998.7|7992.7|7998.7|7992.7|7998.5|7992.5|1
1654537610000|2022-06-06 17:46:50|7999.5|7993.5|7996.9|7990.9|7999.5|7993.5|7996.9|7990.9|11
1654537620000|2022-06-06 17:47:00|7995.9|7989.9|7996.9|7990.9|7996.9|7990.9|7994.9|7988.9|17
1654537630000|2022-06-06 17:47:10|7997.2|7991.2|7997.4|7991.4|7997.4|7991.4|7997.2|7991.2|0
1654537640000|2022-06-06 17:47:20|7996.9|7990.9|7996.7|7990.7|7997.4|7991.4|7996.7|7990.7|2
1654537650000|2022-06-06 17:47:30|7995.7|7989.7|7996|7990|7996|7990|7995.7|7989.7|3
1654537660000|2022-06-06 17:47:40|7996.2|7990.2|7994.7|7988.7|7996.7|7990.7|7994.5|7988.5|7
1654537670000|2022-06-06 17:47:50|7995.4|7989.4|7995.4|7989.4|7995.9|7989.9|7995.4|7989.4|4
1654537680000|2022-06-06 17:48:00|7995.7|7989.7|7995.7|7989.7|7997.2|7991.2|7995.2|7989.2|23
1654537690000|2022-06-06 17:48:10|7994.2|7988.2|7994.2|7988.2|7994.2|7988.2|7993.7|7987.7|11
1654537700000|2022-06-06 17:48:20|7994.7|7988.7|7995.2|7989.2|7995.2|7989.2|7994.7|7988.7|24
1654537710000|2022-06-06 17:48:30|7994.7|7988.7|7994.3|7988.3|7994.7|7988.7|7994.2|7988.2|4
1654537720000|2022-06-06 17:48:40|7994.7|7988.7|7995.8|7989.8|7995.8|7989.8|7994.7|7988.7|1
1654537730000|2022-06-06 17:48:50|7996.2|7990.2|7999.5|7993.5|7999.8|7993.8|7996.2|7990.2|5
1654537740000|2022-06-06 17:49:00|8000.2|7994.2|7999.3|7993.3|8000.3|7994.3|7999.3|7993.3|9
1654537750000|2022-06-06 17:49:10|8000.3|7994.3|8000|7994|8000.3|7994.3|8000|7994|1
1654537760000|2022-06-06 17:49:20|8000.5|7994.5|8002.2|7996.2|8002.2|7996.2|8000.5|7994.5|2
1654537770000|2022-06-06 17:49:30|8001.8|7995.8|8000.8|7994.8|8002|7996|8000.3|7994.3|2
1654537780000|2022-06-06 17:49:40|8004.3|7998.3|8001.8|7995.8|8004.3|7998.3|8001.8|7995.8|6
1654537790000|2022-06-06 17:49:50|8001.5|7995.5|8002.3|7996.3|8002.3|7996.3|8000.3|7994.3|6
1654537800000|2022-06-06 17:50:00|8001.3|7995.3|8001.3|7995.3|8002.5|7996.5|8001.3|7995.3|7
1654537810000|2022-06-06 17:50:10|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|8002.3|7996.3|1
1654537820000|2022-06-06 17:50:20|8004|7998|8004|7998|8004.8|7998.8|8004|7998|21
1654537830000|2022-06-06 17:50:30|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|8004.2|7998.2|0
1654537840000|2022-06-06 17:50:40|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|8004.5|7998.5|1
1654537850000|2022-06-06 17:50:50|8004.7|7998.7|8004.5|7998.5|8004.8|7998.8|8004.5|7998.5|0
1654537860000|2022-06-06 17:51:00|8004.3|7998.3|8003.7|7997.7|8004.3|7998.3|8002.3|7996.3|9
1654537870000|2022-06-06 17:51:10|8004|7998|8004.7|7998.7|8004.7|7998.7|8004|7998|8
1654537880000|2022-06-06 17:51:20|8004.5|7998.5|8003|7997|8005.7|7999.7|8003|7997|10
1654537890000|2022-06-06 17:51:30|8001.7|7995.7|8001.2|7995.2|8001.7|7995.7|8000.2|7994.2|4
1654537900000|2022-06-06 17:51:40|8001.4|7995.4|8000|7994|8001.4|7995.4|7999|7993|5
1654537910000|2022-06-06 17:51:50|8000.4|7994.4|8000.5|7994.5|8000.5|7994.5|8000.4|7994.4|0
1654537920000|2022-06-06 17:52:00|8000.4|7994.4|7999|7993|8001|7995|7999|7993|6
1654537940000|2022-06-06 17:52:20|7999.4|7993.4|7999|7993|7999.5|7993.5|7999|7993|2
1654537960000|2022-06-06 17:52:40|7998.7|7992.7|7999|7993|8000.2|7994.2|7998.3|7992.3|10
1654537970000|2022-06-06 17:52:50|7998.8|7992.8|7999|7993|7999|7993|7998.8|7992.8|0
1654537980000|2022-06-06 17:53:00|7998.8|7992.8|8002.2|7996.2|8002.2|7996.2|7997|7991|24
1654537990000|2022-06-06 17:53:10|8002|7996|8002|7996|8002|7996|8001.9|7995.9|2
1654538000000|2022-06-06 17:53:20|8002.4|7996.4|8002.5|7996.5|8002.9|7996.9|8002.4|7996.4|0
1654538010000|2022-06-06 17:53:30|8002.4|7996.4|8002|7996|8002.7|7996.7|8002|7996|1
1654538020000|2022-06-06 17:53:40|8002.2|7996.2|8003.9|7997.9|8003.9|7997.9|8002.2|7996.2|1
1654538030000|2022-06-06 17:53:50|8004.2|7998.2|8004.9|7998.9|8004.9|7998.9|8004.2|7998.2|2
1654538040000|2022-06-06 17:54:00|8004.7|7998.7|8003.4|7997.4|8004.7|7998.7|8003.4|7997.4|12
1654538050000|2022-06-06 17:54:10|8002.7|7996.7|8002|7996|8002.7|7996.7|8001.9|7995.9|1
1654538060000|2022-06-06 17:54:20|8001.9|7995.9|8002.2|7996.2|8002.4|7996.4|8001.9|7995.9|3
1654538070000|2022-06-06 17:54:30|8002|7996|8002|7996|8002|7996|8002|7996|1
1654538080000|2022-06-06 17:54:40|8002.9|7996.9|8002.7|7996.7|8002.9|7996.9|8002.7|7996.7|8
1654538090000|2022-06-06 17:54:50|8003|7997|8003|7997|8003.5|7997.5|8002.7|7996.7|3
1654538100000|2022-06-06 17:55:00|8003.4|7997.4|8004|7998|8004.7|7998.7|8003.4|7997.4|9
1654538110000|2022-06-06 17:55:10|8003.7|7997.7|8004.4|7998.4|8005|7999|8003.7|7997.7|3
1654538120000|2022-06-06 17:55:20|8004|7998|8004.4|7998.4|8005|7999|8003.7|7997.7|7
1654538130000|2022-06-06 17:55:30|8004.7|7998.7|8006.4|8000.4|8006.7|8000.7|8004.7|7998.7|5
1654538140000|2022-06-06 17:55:40|8006|8000|8006|8000|8006.7|8000.7|8006|8000|3
1654538150000|2022-06-06 17:55:50|8006.4|8000.4|8011|8005|8011|8005|8006.4|8000.4|3
1654538160000|2022-06-06 17:56:00|8011.5|8005.5|8008.7|8002.7|8011.5|8005.5|8008.4|8002.4|11
1654538170000|2022-06-06 17:56:10|8008.4|8002.4|8008|8002|8008.4|8002.4|8007.5|8001.5|15
1654538180000|2022-06-06 17:56:20|8008.4|8002.4|8008|8002|8008.4|8002.4|8008|8002|1
1654538200000|2022-06-06 17:56:40|8006.9|8000.9|8008|8002|8008.4|8002.4|8006.9|8000.9|7
1654538210000|2022-06-06 17:56:50|8007.5|8001.5|8008|8002|8008|8002|8007.5|8001.5|2
1654538220000|2022-06-06 17:57:00|8007.5|8001.5|8009|8003|8009.4|8003.4|8007|8001|9
1654538230000|2022-06-06 17:57:10|8008.4|8002.4|8007.2|8001.2|8008.5|8002.5|8006.4|8000.4|7
1654538240000|2022-06-06 17:57:20|8007.9|8001.9|8007|8001|8007.9|8001.9|8007|8001|3
1654538250000|2022-06-06 17:57:30|8008|8002|8009.2|8003.2|8009.2|8003.2|8007.9|8001.9|2
1654538260000|2022-06-06 17:57:40|8009.4|8003.4|8008.7|8002.7|8009.7|8003.7|8008.7|8002.7|2
1654538270000|2022-06-06 17:57:50|8008.4|8002.4|8006.7|8000.7|8009.7|8003.7|8006.7|8000.7|15
1654538280000|2022-06-06 17:58:00|8007|8001|8006.9|8000.9|8007|8001|8005.9|7999.9|28
1654538290000|2022-06-06 17:58:10|8007.5|8001.5|8006.4|8000.4|8007.5|8001.5|8006.4|8000.4|17
1654538300000|2022-06-06 17:58:20|8006|8000|8006.4|8000.4|8006.4|8000.4|8006|8000|2
1654538310000|2022-06-06 17:58:30|8007.5|8001.5|8008.9|8002.9|8009.2|8003.2|8007|8001|25
1654538320000|2022-06-06 17:58:40|8009.5|8003.5|8008.4|8002.4|8009.5|8003.5|8008.4|8002.4|2
1654538330000|2022-06-06 17:58:50|8008.7|8002.7|8009|8003|8010.5|8004.5|8008.7|8002.7|9
1654538340000|2022-06-06 17:59:00|8008.5|8002.5|8008.4|8002.4|8009.2|8003.2|8007.9|8001.9|6
1654538350000|2022-06-06 17:59:10|8007.9|8001.9|8007.3|8001.3|8007.9|8001.9|8007.3|8001.3|0
1654538360000|2022-06-06 17:59:20|8006.8|8000.8|8007.3|8001.3|8007.3|8001.3|8006.8|8000.8|2
1654538370000|2022-06-06 17:59:30|8006.5|8000.5|8006.7|8000.7|8006.7|8000.7|8006.3|8000.3|2
1654538380000|2022-06-06 17:59:40|8006.3|8000.3|8006.3|8000.3|8006.8|8000.8|8006.3|8000.3|0
1654538390000|2022-06-06 17:59:50|8006.8|8000.8|8009|8003|8009|8003|8006.8|8000.8|5
1654538400000|2022-06-06 18:00:00|8009.2|8003.2|8008|8002|8009.2|8003.2|8008|8002|5
1654538410000|2022-06-06 18:00:10|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|8009.7|8003.7|1
1654538420000|2022-06-06 18:00:20|8009.5|8003.5|8008|8002|8009.5|8003.5|8008|8002|7
1654538430000|2022-06-06 18:00:30|8008.3|8002.3|8008.7|8002.7|8009|8003|8008.3|8002.3|1
1654538440000|2022-06-06 18:00:40|8007.8|8001.8|8009|8003|8009|8003|8007.8|8001.8|23
1654538450000|2022-06-06 18:00:50|8009.2|8003.2|8009.5|8003.5|8009.5|8003.5|8009.2|8003.2|2
1654538460000|2022-06-06 18:01:00|8009.3|8003.3|8011|8005|8012|8006|8008.8|8002.8|12
1654538470000|2022-06-06 18:01:10|8010.5|8004.5|8012.3|8006.3|8012.3|8006.3|8010.5|8004.5|22
1654538480000|2022-06-06 18:01:20|8012.2|8006.2|8016|8010|8016|8010|8012.2|8006.2|4
1654538490000|2022-06-06 18:01:30|8015.7|8009.7|8018|8012|8018|8012|8015.2|8009.2|4
1654538500000|2022-06-06 18:01:40|8018.2|8012.2|8018.3|8012.3|8018.7|8012.7|8017.7|8011.7|2
1654538510000|2022-06-06 18:01:50|8020.2|8014.2|8020|8014|8020.5|8014.5|8019|8013|18
1654538520000|2022-06-06 18:02:00|8019.7|8013.7|8019|8013|8019.7|8013.7|8017.8|8011.8|8
1654538530000|2022-06-06 18:02:10|8018.3|8012.3|8018.2|8012.2|8018.8|8012.8|8017.8|8011.8|1
1654538540000|2022-06-06 18:02:20|8018.8|8012.8|8015.8|8009.8|8018.8|8012.8|8015.8|8009.8|4
1654538550000|2022-06-06 18:02:30|8015.5|8009.5|8016.2|8010.2|8017.2|8011.2|8015.5|8009.5|10
1654538560000|2022-06-06 18:02:40|8016.8|8010.8|8014|8008|8016.8|8010.8|8013.8|8007.8|9
1654538570000|2022-06-06 18:02:50|8014.3|8008.3|8008.5|8002.5|8014.3|8008.3|8006|8000|10
1654538580000|2022-06-06 18:03:00|8008|8002|8008.5|8002.5|8010|8004|8007.8|8001.8|9
1654538590000|2022-06-06 18:03:10|8008.3|8002.3|8009.7|8003.7|8010|8004|8008.3|8002.3|5
1654538600000|2022-06-06 18:03:20|8009.5|8003.5|8012.2|8006.2|8012.3|8006.3|8009.2|8003.2|5
1654538610000|2022-06-06 18:03:30|8012.5|8006.5|8009|8003|8013.5|8007.5|8008.7|8002.7|7
1654538620000|2022-06-06 18:03:40|8009.4|8003.4|8009.5|8003.5|8009.9|8003.9|8009.4|8003.4|7
1654538630000|2022-06-06 18:03:50|8009.9|8003.9|8012.3|8006.3|8012.3|8006.3|8009.5|8003.5|10
1654538640000|2022-06-06 18:04:00|8013.2|8007.2|8017.4|8011.4|8017.7|8011.7|8012.7|8006.7|11
1654538650000|2022-06-06 18:04:10|8017.7|8011.7|8018|8012|8018|8012|8017.4|8011.4|1
1654538660000|2022-06-06 18:04:20|8020.4|8014.4|8018.9|8012.9|8021.4|8015.4|8018.9|8012.9|8
1654538670000|2022-06-06 18:04:30|8016.9|8010.9|8015.4|8009.4|8016.9|8010.9|8014.5|8008.5|7
1654538680000|2022-06-06 18:04:40|8015.2|8009.2|8015|8009|8015.2|8009.2|8015|8009|0
1654538690000|2022-06-06 18:04:50|8014.8|8008.8|8017.7|8011.7|8017.8|8011.8|8014.8|8008.8|12
1654538700000|2022-06-06 18:05:00|8017.3|8011.3|8020.3|8014.3|8020.8|8014.8|8017.2|8011.2|7
1654538710000|2022-06-06 18:05:10|8020.2|8014.2|8020.5|8014.5|8021|8015|8018.5|8012.5|7
1654538720000|2022-06-06 18:05:20|8019.3|8013.3|8015.8|8009.8|8019.3|8013.3|8015.8|8009.8|2
1654538730000|2022-06-06 18:05:30|8015.5|8009.5|8015.3|8009.3|8015.7|8009.7|8015|8009|13
1654538740000|2022-06-06 18:05:40|8017.5|8011.5|8020.3|8014.3|8020.3|8014.3|8017.3|8011.3|3
1654538750000|2022-06-06 18:05:50|8020.8|8014.8|8018.3|8012.3|8020.8|8014.8|8018.3|8012.3|11
1654538760000|2022-06-06 18:06:00|8017.7|8011.7|8017.7|8011.7|8021.7|8015.7|8017.7|8011.7|29
1654538770000|2022-06-06 18:06:10|8018|8012|8019.8|8013.8|8020.5|8014.5|8017.8|8011.8|4
1654538780000|2022-06-06 18:06:20|8019.5|8013.5|8019|8013|8020|8014|8018.3|8012.3|5
1654538790000|2022-06-06 18:06:30|8018.7|8012.7|8017.7|8011.7|8019|8013|8017.2|8011.2|16
1654538800000|2022-06-06 18:06:40|8018|8012|8018|8012|8018|8012|8018|8012|0
1654538810000|2022-06-06 18:06:50|8017.7|8011.7|8017.4|8011.4|8018.2|8012.2|8017.2|8011.2|13
1654538820000|2022-06-06 18:07:00|8017|8011|8015.2|8009.2|8017.5|8011.5|8014.8|8008.8|10
1654538830000|2022-06-06 18:07:10|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.5|8008.5|1
1654538840000|2022-06-06 18:07:20|8014.5|8008.5|8017.8|8011.8|8019|8013|8014.5|8008.5|4
1654538850000|2022-06-06 18:07:30|8017.3|8011.3|8017.2|8011.2|8017.7|8011.7|8017.2|8011.2|2
1654538860000|2022-06-06 18:07:40|8016.8|8010.8|8019|8013|8019.8|8013.8|8016.8|8010.8|36
1654538870000|2022-06-06 18:07:50|8018.7|8012.7|8020.7|8014.7|8020.7|8014.7|8018.7|8012.7|8
1654538880000|2022-06-06 18:08:00|8020.5|8014.5|8019|8013|8021|8015|8018.7|8012.7|11
1654538890000|2022-06-06 18:08:10|8019.3|8013.3|8019.5|8013.5|8019.8|8013.8|8019.3|8013.3|1
1654538900000|2022-06-06 18:08:20|8019.8|8013.8|8020|8014|8020|8014|8019.8|8013.8|3
1654538910000|2022-06-06 18:08:30|8021.7|8015.7|8024.7|8018.7|8024.7|8018.7|8021.7|8015.7|14
1654538920000|2022-06-06 18:08:40|8024.5|8018.5|8029.2|8023.2|8029.3|8023.3|8023.2|8017.2|24
1654538930000|2022-06-06 18:08:50|8028.8|8022.8|8028.8|8022.8|8029.2|8023.2|8028.8|8022.8|0
1654538940000|2022-06-06 18:09:00|8029.2|8023.2|8028.8|8022.8|8030.2|8024.2|8028.3|8022.3|12
1654538950000|2022-06-06 18:09:10|8028.3|8022.3|8027.8|8021.8|8029.5|8023.5|8027.8|8021.8|12
1654538960000|2022-06-06 18:09:20|8027.5|8021.5|8027.5|8021.5|8029.7|8023.7|8027.5|8021.5|14
1654538970000|2022-06-06 18:09:30|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|0
1654538980000|2022-06-06 18:09:40|8028.2|8022.2|8029.3|8023.3|8030|8024|8028.2|8022.2|3
1654538990000|2022-06-06 18:09:50|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|8029.3|8023.3|3
1654539000000|2022-06-06 18:10:00|8030|8024|8027.3|8021.3|8030|8024|8026.3|8020.3|29
1654539010000|2022-06-06 18:10:10|8027.7|8021.7|8027.7|8021.7|8028|8022|8027.3|8021.3|4
1654539020000|2022-06-06 18:10:20|8028.3|8022.3|8028|8022|8028.3|8022.3|8027.7|8021.7|4
1654539030000|2022-06-06 18:10:30|8026|8020|8029.7|8023.7|8030|8024|8026|8020|21
1654539040000|2022-06-06 18:10:40|8029.8|8023.8|8025.5|8019.5|8030.2|8024.2|8025|8019|29
1654539050000|2022-06-06 18:10:50|8029.3|8023.3|8024.5|8018.5|8029.3|8023.3|8023.5|8017.5|16
1654539060000|2022-06-06 18:11:00|8023.7|8017.7|8022.5|8016.5|8023.7|8017.7|8021.3|8015.3|17
1654539070000|2022-06-06 18:11:10|8022.3|8016.3|8019.8|8013.8|8024.7|8018.7|8019.3|8013.3|22
1654539080000|2022-06-06 18:11:20|8020.3|8014.3|8020.7|8014.7|8022|8016|8020.3|8014.3|6
1654539090000|2022-06-06 18:11:30|8020|8014|8023.3|8017.3|8023.3|8017.3|8018.5|8012.5|8
1654539100000|2022-06-06 18:11:40|8023.7|8017.7|8022.5|8016.5|8024.5|8018.5|8021.3|8015.3|7
1654539110000|2022-06-06 18:11:50|8022.7|8016.7|8022.2|8016.2|8024.7|8018.7|8021.7|8015.7|19
1654539120000|2022-06-06 18:12:00|8021|8015|8021.5|8015.5|8022.8|8016.8|8021|8015|9
1654539130000|2022-06-06 18:12:10|8021.8|8015.8|8020|8014|8022|8016|8020|8014|8
1654539140000|2022-06-06 18:12:20|8019.8|8013.8|8018.8|8012.8|8020|8014|8018.8|8012.8|6
1654539150000|2022-06-06 18:12:30|8017.8|8011.8|8015.8|8009.8|8017.8|8011.8|8015.8|8009.8|4
1654539160000|2022-06-06 18:12:40|8018|8012|8015.7|8009.7|8019.7|8013.7|8015.7|8009.7|21
1654539170000|2022-06-06 18:12:50|8016.5|8010.5|8015.7|8009.7|8016.7|8010.7|8015.7|8009.7|4
1654539180000|2022-06-06 18:13:00|8016|8010|8019.7|8013.7|8020.7|8014.7|8016|8010|51
1654539190000|2022-06-06 18:13:10|8016.3|8010.3|8020.8|8014.8|8021.3|8015.3|8016.3|8010.3|28
1654539200000|2022-06-06 18:13:20|8020.7|8014.7|8017.7|8011.7|8020.7|8014.7|8017.3|8011.3|18
1654539210000|2022-06-06 18:13:30|8017.3|8011.3|8017|8011|8019|8013|8016.7|8010.7|16
1654539220000|2022-06-06 18:13:40|8016.7|8010.7|8020.7|8014.7|8020.7|8014.7|8016.7|8010.7|20
1654539230000|2022-06-06 18:13:50|8020.3|8014.3|8017.7|8011.7|8021|8015|8017.7|8011.7|39
1654539240000|2022-06-06 18:14:00|8017.3|8011.3|8007.7|8001.7|8017.3|8011.3|8006.2|8000.2|109
1654539250000|2022-06-06 18:14:10|8007.4|8001.4|8005.7|7999.7|8008.9|8002.9|8004.4|7998.4|98
1654539260000|2022-06-06 18:14:20|8006.4|8000.4|8006.7|8000.7|8006.9|8000.9|8004.6|7998.6|164
1654539270000|2022-06-06 18:14:30|8007.7|8001.7|8006.9|8000.9|8009.1|8003.1|8006.1|8000.1|133
1654539280000|2022-06-06 18:14:40|8007.1|8001.1|8006.4|8000.4|8007.6|8001.6|8005.9|7999.9|147
1654539290000|2022-06-06 18:14:50|8006.7|8000.7|8007.1|8001.1|8008.2|8002.2|8006.4|8000.4|124
1654539300000|2022-06-06 18:15:00|8006.7|8000.7|8008.1|8002.1|8009.6|8003.6|8005.2|7999.2|70
1654539310000|2022-06-06 18:15:10|8007.9|8001.9|8007.6|8001.6|8007.9|8001.9|8007.6|8001.6|22
1654539320000|2022-06-06 18:15:20|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|6
1654539330000|2022-06-06 18:15:30|8006.9|8000.9|8007.2|8001.2|8007.2|8001.2|8006.7|8000.7|4
1654539340000|2022-06-06 18:15:40|||||||||52
1654539350000|2022-06-06 18:15:50|8007.9|8001.9|8009.9|8003.9|8009.9|8003.9|8007.9|8001.9|63
1654539360000|2022-06-06 18:16:00|8008.9|8002.9|8002.2|7996.2|8008.9|8002.9|8001.9|7995.9|77
1654539370000|2022-06-06 18:16:10|8002.4|7996.4|8002.4|7996.4|8002.9|7996.9|8002.1|7996.1|21
1654539380000|2022-06-06 18:16:20|8002.7|7996.7|8004.1|7998.1|8004.7|7998.7|8002.4|7996.4|7
1654539390000|2022-06-06 18:16:30|8003.4|7997.4|8004.4|7998.4|8004.4|7998.4|8002.7|7996.7|7
1654539400000|2022-06-06 18:16:40|8003.7|7997.7|7998.7|7992.7|8003.7|7997.7|7997.5|7991.5|28
1654539410000|2022-06-06 18:16:50|7998.9|7992.9|7999.2|7993.2|7999.6|7993.6|7997.9|7991.9|4
1654539420000|2022-06-06 18:17:00|7997.9|7991.9|7998.5|7992.5|8000.4|7994.4|7997.9|7991.9|48
1654539430000|2022-06-06 18:17:10|7998.9|7992.9|7999.4|7993.4|8001.9|7995.9|7998.5|7992.5|14
1654539440000|2022-06-06 18:17:20|7999.9|7993.9|7998.2|7992.2|7999.9|7993.9|7998.2|7992.2|7
1654539450000|2022-06-06 18:17:30|7998.7|7992.7|8000.2|7994.2|8000.7|7994.7|7998.7|7992.7|8
1654539460000|2022-06-06 18:17:40|8001.6|7995.6|8002.9|7996.9|8002.9|7996.9|8001.6|7995.6|37
1654539470000|2022-06-06 18:17:50|8001.4|7995.4|8001.4|7995.4|8002.9|7996.9|8001.4|7995.4|5
1654539480000|2022-06-06 18:18:00|8001|7995|8000.6|7994.6|8001.6|7995.6|8000.4|7994.4|12
1654539490000|2022-06-06 18:18:10|8000.7|7994.7|7999.6|7993.6|8001.2|7995.2|7999.1|7993.1|4
1654539500000|2022-06-06 18:18:20|7999.2|7993.2|8000.1|7994.1|8001.6|7995.6|7999.1|7993.1|9
1654539510000|2022-06-06 18:18:30|8000.6|7994.6|7999.2|7993.2|8000.6|7994.6|7998.9|7992.9|4
1654539520000|2022-06-06 18:18:40|7999.9|7993.9|8001.2|7995.2|8001.2|7995.2|7999.9|7993.9|7
1654539530000|2022-06-06 18:18:50|8001.6|7995.6|8001.6|7995.6|8002.6|7996.6|8001.2|7995.2|7
1654539540000|2022-06-06 18:19:00|8001.7|7995.7|8001.1|7995.1|8003.2|7997.2|7999.2|7993.2|8
1654539550000|2022-06-06 18:19:10|7999.7|7993.7|8000.7|7994.7|8001.2|7995.2|7999.7|7993.7|5
1654539560000|2022-06-06 18:19:20|8001.4|7995.4|8003.2|7997.2|8003.9|7997.9|8001.4|7995.4|1
1654539570000|2022-06-06 18:19:30|8002.6|7996.6|8003.7|7997.7|8003.7|7997.7|8000.9|7994.9|5
1654539580000|2022-06-06 18:19:40|8004.7|7998.7|8004.7|7998.7|8007.9|8001.9|8002.9|7996.9|9
1654539590000|2022-06-06 18:19:50|8004.9|7998.9|8007.1|8001.1|8009.2|8003.2|8004.9|7998.9|53
1654560000000|2022-06-07 00:00:00|8011.4|8001.4|7989.4|7983.4|8011.4|8001.4|7989.1|7983.1|26
1654560010000|2022-06-07 00:00:10|7989.1|7983.1|7969.1|7963.1|7989.1|7983.1|7963.7|7951.4|47
1654560020000|2022-06-07 00:00:20|7970.1|7964.1|7962.1|7952.1|7970.4|7964.4|7956.6|7948.9|10
1654560030000|2022-06-07 00:00:30|7962.4|7952.4|7954.1|7948.1|7964.8|7955.9|7954.1|7948.1|36
1654560040000|2022-06-07 00:00:40|7956.5|7950.5|7956|7950|7963.8|7953.8|7951.6|7945.3|7
1654560050000|2022-06-07 00:00:50|7956.8|7950.8|7963.6|7953.6|7963.6|7954.3|7956.8|7950|3
1654560060000|2022-06-07 00:01:00|7964.1|7954.1|7973.8|7963.8|7978.1|7965.3|7963.8|7953.8|8
1654560070000|2022-06-07 00:01:10|7976.8|7961.8|7970.4|7964.4|7976.8|7964.8|7970.4|7961.8|0
1654560080000|2022-06-07 00:01:20|7970.9|7964.9|7968.9|7962.9|7971.9|7964.9|7968.9|7961.9|1
1654560090000|2022-06-07 00:01:30|7966.5|7960.5|7965.3|7959.3|7966.5|7960.5|7965.3|7959.3|1
1654560100000|2022-06-07 00:01:40|7965.1|7955.1|7965.3|7955.3|7965.3|7955.3|7965.1|7955.1|1
1654560110000|2022-06-07 00:01:50|7962.3|7956.3|7961.8|7955.8|7965.3|7956.4|7961.8|7954.6|1
1654560120000|2022-06-07 00:02:00|7965.3|7955.3|7968.8|7953.8|7969.4|7955.3|7965.3|7953.8|1
1654560130000|2022-06-07 00:02:10|7969.3|7954.3|7964.1|7958.1|7969.8|7959.1|7964.1|7954.3|0
1654560140000|2022-06-07 00:02:20|7964.3|7958.3|7964.8|7958.8|7964.9|7958.9|7964.1|7958.1|1
1654560150000|2022-06-07 00:02:30|7964.1|7958.1|7965.1|7959.1|7965.1|7959.1|7963.9|7957.9|1
1654560170000|2022-06-07 00:02:50|7965.3|7959.3|7965.1|7959.1|7965.3|7959.3|7965.1|7959.1|0
1654560180000|2022-06-07 00:03:00|7965.3|7959.3|7970.1|7964.1|7971.6|7964.1|7965.3|7959.3|1
1654560190000|2022-06-07 00:03:10|7969.9|7963.9|7969.3|7963.3|7969.9|7963.9|7969.3|7963.3|0
1654560200000|2022-06-07 00:03:20|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|0
1654560210000|2022-06-07 00:03:30|7970.3|7960.3|7970.3|7960.3|7970.3|7960.3|7970.3|7960.3|0
1654560220000|2022-06-07 00:03:40|7968.7|7962.7|7969.9|7959.9|7969.9|7962.7|7968.7|7959.9|1
1654560230000|2022-06-07 00:03:50|7970.3|7960.3|7969.9|7959.9|7970.3|7960.3|7969.9|7959.9|0
1654560240000|2022-06-07 00:04:00|7970.6|7960.6|7977.3|7967.3|7977.3|7969.9|7970.6|7960.6|3
1654560250000|2022-06-07 00:04:10|7976.9|7966.9|7976.9|7966.9|7977.3|7969.3|7975.3|7966.9|0
1654560260000|2022-06-07 00:04:20|7975.8|7969.8|7976.4|7970.4|7976.4|7970.4|7975.8|7969.8|0
1654560270000|2022-06-07 00:04:30||7966.4||7966.4||7966.4||7966.4|1
1654560280000|2022-06-07 00:04:40|7976.9|7966.9|7976.4|7966.4|7976.9|7966.9|7976.4|7966.4|0
1654560300000|2022-06-07 00:05:00|7976.1|7970.1|7976.4|7966.4|7978|7970.4|7976.1|7966.1|1
1654560330000|2022-06-07 00:05:30|7975.9|7965.9|7965.1|7959.1|7975.9|7965.9|7965.1|7959.1|3
1654560340000|2022-06-07 00:05:40|7965.3|7959.3|7960.4|7954.4|7965.3|7959.3|7960.4|7954.4|11
1654560350000|2022-06-07 00:05:50|||||||||2
1654560360000|2022-06-07 00:06:00|7961.6|7955.6|7961.4|7955.4|7963.8|7957.8|7961.4|7955.4|6
1654560370000|2022-06-07 00:06:10|7960.9|7954.9|7962.8|7956.8|7962.8|7956.8|7960.9|7954.9|2
1654560380000|2022-06-07 00:06:20|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|0
1654560390000|2022-06-07 00:06:30|7964.8|7958.8|7966.9|7956.9|7967.3|7959.9|7964.8|7956.9|1
1654560400000|2022-06-07 00:06:40|7966.6|7956.6|7966.6|7956.6|7966.6|7956.6|7966.6|7956.6|1
1654560410000|2022-06-07 00:06:50|7964.4|7958.4|7964.4|7958.4|7964.4|7958.4|7964.4|7958.4|0
1654560420000|2022-06-07 00:07:00|7966.9|7956.9|7966.9|7956.9|7966.9|7956.9|7966.9|7956.9|0
1654560430000|2022-06-07 00:07:10|7965.8|7959.8|7972.9|7962.9|7972.9|7965.4|7965.8|7959.8|1
1654560460000|2022-06-07 00:07:40|7970.1|7964.1|7969.9|7963.9|7970.1|7964.1|7969.9|7963.9|0
1654560470000|2022-06-07 00:07:50|7972.4|7966.4|7973.2|7967.2|7973.2|7967.2|7972.4|7966.4|7
1654560480000|2022-06-07 00:08:00|7973.6|7967.6|7970.7|7964.7|7974.8|7968.8|7970.7|7964.7|7
1654560500000|2022-06-07 00:08:20|7971.6|7965.6|7974.6|7968.6|7976.4|7968.9|7971.6|7965.6|3
1654560510000|2022-06-07 00:08:30|7974.9|7968.9|7974.6|7968.6|7974.9|7968.9|7974.6|7968.6|0
1654560520000|2022-06-07 00:08:40|7975.4|7965.4|7975.1|7965.1|7975.4|7965.4|7975.1|7965.1|1
1654560530000|2022-06-07 00:08:50|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|7972.1|7966.1|1
1654560540000|2022-06-07 00:09:00|7973.8|7963.8|7973.1|7963.1|7973.8|7963.8|7973.1|7963.1|0
1654560550000|2022-06-07 00:09:10|||||||||1
1654560560000|2022-06-07 00:09:20|7972.6|7962.6|7970.4|7964.4|7972.6|7964.4|7970.4|7962.6|0
1654560570000|2022-06-07 00:09:30|7970.1|7964.1|7970.6|7964.6|7970.6|7964.6|7970.1|7964.1|0
1654560580000|2022-06-07 00:09:40|7970.8|7964.8|7969.9|7963.9|7970.8|7964.8|7969.9|7963.9|0
1654560590000|2022-06-07 00:09:50|7970.1|7964.1|7971.1|7965.1|7971.1|7965.1|7969.9|7963.9|1
1654560600000|2022-06-07 00:10:00|7971.4|7965.4|7966.8|7960.8|7971.4|7965.4|7966.8|7960.8|7
1654560610000|2022-06-07 00:10:10|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1654560650000|2022-06-07 00:10:50|||||||||2
1654560660000|2022-06-07 00:11:00|7965.9|7959.9|7965.2|7959.2|7965.9|7959.9|7965.1|7959.1|3
1654560680000|2022-06-07 00:11:20|7965.9|7959.9|7970.6|7964.6|7970.6|7964.6|7965.9|7959.9|8
1654560710000|2022-06-07 00:11:50|7970.1|7964.1|7969.7|7963.7|7970.1|7964.1|7969.2|7963.2|1
1654560720000|2022-06-07 00:12:00|7969.6|7963.6|7970.3|7960.3|7970.3|7963.6|7968.6|7960.3|0
1654560730000|2022-06-07 00:12:10|7968.9|7958.9|7968.9|7958.9|7968.9|7958.9|7968.9|7958.9|0
1654560740000|2022-06-07 00:12:20|7972|7962|7968.9|7958.9|7972|7962|7968.9|7958.9|7
1654560750000|2022-06-07 00:12:30|7966.7|7960.7|7968.6|7962.6|7968.6|7962.6|7966.7|7960.7|10
1654560760000|2022-06-07 00:12:40|7968.4|7962.4|7968.9|7958.9|7968.9|7962.4|7968.4|7958.9|0
1654560780000|2022-06-07 00:13:00|7966.7|7960.7|7966.1|7960.1|7966.7|7960.7|7966.1|7960.1|0
1654560790000|2022-06-07 00:13:10|7967.2|7961.2|7967.4|7961.4|7967.4|7961.4|7967.2|7961.2|1
1654560850000|2022-06-07 00:14:10|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|0
1654560860000|2022-06-07 00:14:20|7966.4|7960.4|7966.9|7960.9|7966.9|7960.9|7966.4|7960.4|0
1654560870000|2022-06-07 00:14:30|7967.2|7961.2|7967.4|7961.4|7967.4|7961.4|7967.1|7961.1|0
1654560880000|2022-06-07 00:14:40|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|7966.9|7960.9|0
1654560890000|2022-06-07 00:14:50|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|0
1654560900000|2022-06-07 00:15:00|7966.4|7960.4|7964.4|7958.4|7966.4|7960.4|7964.4|7958.4|0
1654560910000|2022-06-07 00:15:10|7963.9|7957.9|7961.8|7955.8|7963.9|7957.9|7961.8|7955.8|5
1654560920000|2022-06-07 00:15:20|7961.6|7955.6|7962.9|7956.9|7963.6|7957.6|7961.6|7955.6|1
1654560930000|2022-06-07 00:15:30|7962.3|7956.3|7962.3|7956.3|7962.6|7956.6|7962.3|7956.3|3
1654560950000|2022-06-07 00:15:50|7962.4|7956.4|7962.8|7956.8|7962.8|7956.8|7962.4|7956.4|1
1654560960000|2022-06-07 00:16:00|7963.3|7957.3|7963.9|7957.9|7964.8|7958.8|7963.3|7957.3|1
1654560970000|2022-06-07 00:16:10|7963.6|7957.6|7963.6|7957.6|7963.6|7957.6|7962.9|7956.9|0
1654561010000|2022-06-07 00:16:50|7966.9|7956.9|7967.1|7957.1|7967.1|7957.1|7966.9|7956.9|1
1654561020000|2022-06-07 00:17:00|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|0
1654561030000|2022-06-07 00:17:10|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|0
1654561050000|2022-06-07 00:17:30|7966.7|7956.7|7967.4|7957.4|7967.4|7957.4|7966.7|7956.7|0
1654561060000|2022-06-07 00:17:40|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|0
1654561070000|2022-06-07 00:17:50|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|1
1654561080000|2022-06-07 00:18:00|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|7967.1|7957.1|0
1654561130000|2022-06-07 00:18:50|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|7967.4|7957.4|1
1654561140000|2022-06-07 00:19:00|7967.1|7957.1|7972|7966|7977.7|7971.7|7967.1|7957.1|28
1654561150000|2022-06-07 00:19:10|7971.4|7965.4|7970.4|7964.4|7972.2|7965.4|7970.4|7962.2|0
1654561160000|2022-06-07 00:19:20|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|7971.7|7965.7|2
1654561170000|2022-06-07 00:19:30|7970.7|7964.7|7973.2|7963.2|7973.2|7965.7|7970.7|7963.2|0
1654561200000|2022-06-07 00:20:00|7970.7|7964.7|7972.6|7962.6|7972.7|7964.7|7970.7|7962.4|0
1654561220000|2022-06-07 00:20:20|7973.1|7963.1|7972.9|7962.9|7973.1|7963.1|7972.9|7962.9|1
1654561250000|2022-06-07 00:20:50|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|7971.8|7961.8|1
1654561260000|2022-06-07 00:21:00|7970.7|7960.7|7970.7|7960.7|7970.7|7960.7|7970.7|7960.7|0
1654561270000|2022-06-07 00:21:10|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|7970.2|7964.2|0
1654561300000|2022-06-07 00:21:40|7970.7|7964.7|7970.4|7964.4|7970.7|7964.7|7970.4|7964.4|0
1654561320000|2022-06-07 00:22:00|7970.9|7964.9|7970.6|7964.6|7970.9|7964.9|7970.6|7964.6|3
1654561330000|2022-06-07 00:22:10|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|7970.4|7964.4|0
1654561340000|2022-06-07 00:22:20|7970.2|7964.2|7969.7|7963.7|7970.2|7964.2|7969.7|7963.7|0
1654561350000|2022-06-07 00:22:30|7969.1|7963.1|7969.1|7963.1|7969.1|7963.1|7969.1|7963.1|0
1654561370000|2022-06-07 00:22:50|7969.4|7963.4|7970.6|7960.6|7970.6|7963.4|7969.4|7960.6|2
1654561390000|2022-06-07 00:23:10|7969.9|7959.9|7968.4|7962.4|7969.9|7962.4|7968.4|7959.9|0
1654561440000|2022-06-07 00:24:00|7969.8|7963.8|7972.9|7962.9|7972.9|7964.4|7969.8|7962.6|1
1654561490000|2022-06-07 00:24:50|7973.3|7963.3|7973.3|7963.3|7973.3|7963.3|7973.3|7963.3|0
1654561500000|2022-06-07 00:25:00|||||||||1
1654561550000|2022-06-07 00:25:50|7971.1|7965.1|7973.3|7963.3|7973.3|7965.1|7971.1|7963.3|1
1654561660000|2022-06-07 00:27:40|||||||||1
1654561710000|2022-06-07 00:28:30|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|0
1654561730000|2022-06-07 00:28:50|||||||||1
1654561760000|2022-06-07 00:29:20|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|0
1654561770000|2022-06-07 00:29:30|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|0
1654561780000|2022-06-07 00:29:40|7975|7965|7973.6|7963.6|7975|7965|7973.6|7963.6|0
1654561790000|2022-06-07 00:29:50|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|1
1654561810000|2022-06-07 00:30:10|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|1
1654561820000|2022-06-07 00:30:20|7972.1|7966.1|7972.6|7966.6|7972.6|7966.6|7972.1|7966.1|0
1654561830000|2022-06-07 00:30:30|7972.1|7966.1|7973.6|7963.6|7973.6|7966.1|7971.8|7963.6|2
1654561870000|2022-06-07 00:31:10|||||||||2
1654561880000|2022-06-07 00:31:20|7972.6|7966.6|7974.6|7964.6|7974.6|7966.9|7972.6|7964.6|2
1654561890000|2022-06-07 00:31:30|7973.9|7963.9|7973.3|7963.3|7973.9|7963.9|7973.3|7963.3|1
1654561900000|2022-06-07 00:31:40|7973.9|7963.9|7973.3|7963.3|7973.9|7963.9|7973.3|7963.3|1
1654561950000|2022-06-07 00:32:30|7970.4|7964.4|7970.1|7964.1|7974.1|7964.4|7970.1|7958.5|3
1654561960000|2022-06-07 00:32:40|7970.5|7964.5|7975.8|7960.8|7975.8|7964.5|7970.5|7960.4|0
1654561970000|2022-06-07 00:32:50|7974.3|7964.3|7974.3|7964.3|7974.3|7964.3|7974.3|7964.3|0
1654561980000|2022-06-07 00:33:00|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|0
1654562000000|2022-06-07 00:33:20|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|7972.8|7966.8|0
1654562030000|2022-06-07 00:33:50|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|7972.9|7966.9|0
1654562040000|2022-06-07 00:34:00|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|7972.4|7966.4|0
1654562090000|2022-06-07 00:34:50|||||||||1
1654562100000|2022-06-07 00:35:00|7970.6|7964.6|7969.9|7963.9|7970.6|7964.6|7969.9|7963.9|1
1654562110000|2022-06-07 00:35:10|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1654562170000|2022-06-07 00:36:10|7969.6|7963.6|7969.9|7963.9|7969.9|7963.9|7969.6|7963.6|0
1654562190000|2022-06-07 00:36:30|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|7969.4|7963.4|0
1654562270000|2022-06-07 00:37:50|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|7969.9|7963.9|0
1654562340000|2022-06-07 00:39:00|7970.1|7964.1|7973.9|7963.9|7973.9|7964.7|7970.1|7962.9|7
1654562510000|2022-06-07 00:41:50|||||||||1
1654562520000|2022-06-07 00:42:00|7973.2|7963.2|7973.2|7963.2|7973.2|7963.2|7973.2|7963.2|0
1654562530000|2022-06-07 00:42:10|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|7973.1|7963.1|0
1654562560000|2022-06-07 00:42:40|7973.2|7963.2|7973.2|7963.2|7973.2|7963.2|7973.2|7963.2|0
1654562580000|2022-06-07 00:43:00|7971.1|7965.1|7972.9|7962.9|7972.9|7965.1|7971.1|7962.9|0
1654562590000|2022-06-07 00:43:10|7971.9|7961.9|7971.9|7961.9|7971.9|7961.9|7971.9|7961.9|0
1654562630000|2022-06-07 00:43:50|7972.6|7962.6|7972.9|7962.9|7973.2|7963.2|7972.6|7962.6|1
1654562640000|2022-06-07 00:44:00|7971.1|7965.1|7973.9|7963.9|7973.9|7965.1|7971.1|7963.2|0
1654562690000|2022-06-07 00:44:50|7973.6|7963.6|7971.4|7965.4|7973.6|7965.4|7971.4|7963.6|1
1654562700000|2022-06-07 00:45:00|7973.6|7963.6|7971.4|7965.4|7973.6|7965.9|7971.4|7963.6|0
1654562740000|2022-06-07 00:45:40|7973.2|7963.2|7971.4|7965.4|7973.2|7965.4|7971.4|7963.2|0
1654562750000|2022-06-07 00:45:50|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|1
1654562760000|2022-06-07 00:46:00|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|0
1654562800000|2022-06-07 00:46:40|7974.6|7964.6|7974.6|7964.6|7974.6|7964.6|7974.6|7964.6|0
1654562810000|2022-06-07 00:46:50|7974.9|7964.9|7973.9|7963.9|7974.9|7964.9|7973.9|7963.9|0
1654562830000|2022-06-07 00:47:10|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|0
1654562870000|2022-06-07 00:47:50|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|7973.9|7963.9|1
1654562890000|2022-06-07 00:48:10|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|7973.6|7963.6|0
1654562990000|2022-06-07 00:49:50|7977.1|7962.1|7977.1|7962.1|7977.1|7962.1|7977.1|7962.1|1
1654563170000|2022-06-07 00:52:50|7974.4|7964.4|7974.4|7964.4|7974.4|7964.4|7974.4|7964.4|0
1654563180000|2022-06-07 00:53:00|7973.7|7963.7|7973.7|7963.7|7973.7|7963.7|7973.7|7963.7|0
1654563190000|2022-06-07 00:53:10|7974.1|7964.1|7977.1|7962.1|7977.1|7964.1|7974.1|7961.7|0
1654563240000|2022-06-07 00:54:00|7971.3|7965.3|7975.1|7965.1|7975.1|7965.3|7971.3|7965.1|1
1654563250000|2022-06-07 00:54:10|7975.6|7965.6|7975.6|7965.6|7975.6|7965.6|7975.6|7965.6|0
1654563280000|2022-06-07 00:54:40|7972.6|7966.6|7974.4|7968.4|7974.4|7968.4|7972.6|7966.6|1
1654563300000|2022-06-07 00:55:00|7974.1|7968.1|7974.4|7968.4|7974.4|7968.4|7974.1|7968.1|0
1654563310000|2022-06-07 00:55:10|||||||||1
1654563320000|2022-06-07 00:55:20|7973.6|7967.6|7975.6|7965.6|7975.6|7967.6|7972.4|7964.6|0
1654563340000|2022-06-07 00:55:40|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|0
1654563380000|2022-06-07 00:56:20|7974.1|7968.1|7973.7|7967.7|7974.1|7968.1|7973.7|7967.7|2
1654563420000|2022-06-07 00:57:00|7973.6|7967.6|7973.7|7967.7|7973.7|7967.7|7973.6|7967.6|0
1654563440000|2022-06-07 00:57:20|7974.2|7968.2|7974.1|7968.1|7974.2|7968.2|7974.1|7968.1|0
1654563450000|2022-06-07 00:57:30|7973.7|7967.7|7974.2|7968.2|7974.2|7968.2|7973.7|7967.7|0
1654563460000|2022-06-07 00:57:40|7973.7|7967.7|7974.2|7968.2|7974.2|7968.2|7973.7|7967.7|0
1654563480000|2022-06-07 00:58:00|7974|7968|7973|7967|7974|7968|7973|7967|0
1654563490000|2022-06-07 00:58:10|7973.4|7967.4|7973.4|7967.4|7973.4|7967.4|7973.4|7967.4|0
1654563500000|2022-06-07 00:58:20|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|0
1654563510000|2022-06-07 00:58:30|7973.9|7967.9|7974.2|7968.2|7974.2|7968.2|7973.9|7967.9|0
1654563540000|2022-06-07 00:59:00|7974.5|7968.5|7975.7|7969.7|7975.7|7969.7|7974.5|7968.5|5
1654563560000|2022-06-07 00:59:20|7976.4|7970.4|7977.9|7971.9|7977.9|7971.9|7976.4|7970.4|1
1654563570000|2022-06-07 00:59:30|7977.4|7971.4|7977.9|7971.9|7977.9|7971.9|7977.4|7971.4|0
1654563580000|2022-06-07 00:59:40|7978|7972|7978.4|7972.4|7978.4|7972.4|7978|7972|0
1654563590000|2022-06-07 00:59:50|7978|7972|7976.2|7970.2|7978|7972|7976.2|7970.2|2
1654563600000|2022-06-07 01:00:00|7975.9|7969.9|7977.2|7971.2|7977.8|7971.8|7975|7969|6
1654563610000|2022-06-07 01:00:10|7976.9|7970.9|7983.9|7977.9|7985.9|7979.9|7976.2|7970.2|17
1654563620000|2022-06-07 01:00:20|7984.4|7978.4|7984.9|7978.9|7986|7980|7984.4|7978.4|8
1654563630000|2022-06-07 01:00:30|7984.4|7978.4|7982|7976|7984.4|7978.4|7982|7976|0
1654563640000|2022-06-07 01:00:40|7981.9|7975.9|7979.9|7973.9|7982.4|7976.4|7979.9|7973.9|0
1654563650000|2022-06-07 01:00:50|7979|7973|7980.9|7974.9|7980.9|7974.9|7978.9|7972.9|1
1654563660000|2022-06-07 01:01:00|7980.5|7974.5|7973.4|7967.4|7980.7|7974.7|7973.4|7967.4|7
1654563670000|2022-06-07 01:01:10|7975|7969|7975.4|7969.4|7976.4|7970.4|7973.8|7967.8|2
1654563710000|2022-06-07 01:01:50|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|7974.4|7968.4|1
1654563720000|2022-06-07 01:02:00|7974.5|7968.5|7973.7|7967.7|7974.9|7968.9|7973.2|7967.2|2
1654563760000|2022-06-07 01:02:40|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|0
1654563770000|2022-06-07 01:02:50|7972.9|7966.9|7971.2|7965.2|7972.9|7966.9|7970.4|7964.4|3
1654563780000|2022-06-07 01:03:00|7970.9|7964.9|7968.2|7962.2|7970.9|7964.9|7968.2|7962.2|2
1654563790000|2022-06-07 01:03:10|7969.6|7963.6|7968.2|7962.2|7970.4|7964.4|7968.2|7962.2|2
1654563800000|2022-06-07 01:03:20|7970.4|7964.4|7971.2|7965.2|7971.2|7965.2|7969.5|7963.5|4
1654563810000|2022-06-07 01:03:30|7971.5|7965.5|7969.9|7963.9|7971.5|7965.5|7969.9|7963.9|0
1654563840000|2022-06-07 01:04:00|7969.5|7963.5|7964.5|7958.5|7969.5|7963.5|7963.9|7957.9|6
1654563850000|2022-06-07 01:04:10|||||||||2
1654563870000|2022-06-07 01:04:30|7964.2|7958.2|7964.5|7958.5|7964.5|7958.5|7964.2|7958.2|2
1654563880000|2022-06-07 01:04:40|7964.7|7958.7|7965|7959|7965|7959|7964.7|7958.7|0
1654563890000|2022-06-07 01:04:50|7965.4|7959.4|7967.5|7961.5|7967.5|7961.5|7965.4|7959.4|4
1654563900000|2022-06-07 01:05:00|7967.4|7961.4|7964.5|7958.5|7967.4|7961.4|7964|7958|6
1654563910000|2022-06-07 01:05:10|7965.6|7959.6|7965.7|7959.7|7965.7|7959.7|7965.6|7959.6|2
1654563920000|2022-06-07 01:05:20|7966|7960|7968|7962|7968|7962|7966|7960|0
1654563930000|2022-06-07 01:05:30|7968.4|7962.4|7967.5|7961.5|7968.4|7962.4|7967.5|7961.5|2
1654563940000|2022-06-07 01:05:40|7967|7961|7964|7958|7967.4|7961.4|7964|7958|4
1654563950000|2022-06-07 01:05:50|7964.2|7958.2|7965.5|7959.5|7965.5|7959.5|7964.2|7958.2|0
1654563960000|2022-06-07 01:06:00|7965.2|7959.2|7965.5|7959.5|7965.5|7959.5|7965.2|7959.2|0
1654563970000|2022-06-07 01:06:10|7965.7|7959.7|7969.9|7963.9|7970.9|7964.9|7965.7|7959.7|2
1654563990000|2022-06-07 01:06:30|7970|7964|7970|7964|7970|7964|7970|7964|0
1654564000000|2022-06-07 01:06:40|7970.4|7964.4|7970.5|7964.5|7970.5|7964.5|7970.4|7964.4|0
1654564020000|2022-06-07 01:07:00|7970.9|7964.9|7972|7966|7972|7966|7970.2|7964.2|8
1654564040000|2022-06-07 01:07:20|7974.2|7964.2|7977.5|7967.5|7977.5|7968|7973|7964.2|8
1654564050000|2022-06-07 01:07:30|7977.2|7971.2|7980.2|7974.2|7980.2|7974.2|7976.9|7970.9|1
1654564060000|2022-06-07 01:07:40|7979.7|7973.7|7979.4|7973.4|7979.7|7973.7|7979.4|7973.4|2
1654564070000|2022-06-07 01:07:50|7980|7974|7980.4|7974.4|7980.4|7974.4|7980|7974|0
1654564080000|2022-06-07 01:08:00|7980.2|7974.2|7979.4|7973.4|7980.2|7974.2|7979.4|7973.4|0
1654564090000|2022-06-07 01:08:10|7979|7973|7979|7973|7979|7973|7979|7973|0
1654564100000|2022-06-07 01:08:20|7978.7|7972.7|7978.7|7972.7|7978.7|7972.7|7977.4|7971.4|0
1654564110000|2022-06-07 01:08:30|7980.9|7970.9|7980.7|7970.7|7980.9|7970.9|7980.7|7970.7|0
1654564120000|2022-06-07 01:08:40|7980.9|7970.9|7980.9|7970.9|7980.9|7970.9|7980.9|7970.9|0
1654564130000|2022-06-07 01:08:50|7980.5|7970.5|7977.9|7971.9|7980.5|7973|7977.9|7970.5|0
1654564140000|2022-06-07 01:09:00|7977.4|7971.4|7977.2|7971.2|7977.9|7971.9|7977.2|7971.2|1
1654564150000|2022-06-07 01:09:10|7976.8|7970.8|7978.8|7972.8|7978.8|7972.8|7976.8|7970.8|3
1654564160000|2022-06-07 01:09:20|7978|7972|7979.3|7973.3|7979.3|7973.3|7977.8|7971.8|1
1654564170000|2022-06-07 01:09:30|7979.5|7973.5|7980|7974|7980|7974|7979.5|7973.5|1
1654564180000|2022-06-07 01:09:40|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|7979.8|7973.8|0
1654564190000|2022-06-07 01:09:50|7979.5|7973.5|7979|7973|7979.5|7973.5|7979|7973|0
1654564200000|2022-06-07 01:10:00|7978.7|7972.7|7979|7973|7979|7973|7978.7|7972.7|0
1654564210000|2022-06-07 01:10:10|7980|7974|7980|7974|7980|7974|7980|7974|1
1654564220000|2022-06-07 01:10:20|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|0
1654564230000|2022-06-07 01:10:30|7983.3|7977.3|7983.3|7977.3|7983.3|7977.3|7983|7977|1
1654564240000|2022-06-07 01:10:40|7985.5|7975.5|7985.5|7975.5|7985.5|7975.5|7985.5|7975.5|0
1654564250000|2022-06-07 01:10:50|7983.3|7977.3|7982.2|7976.2|7983.3|7977.3|7982.2|7976.2|0
1654564260000|2022-06-07 01:11:00|7981.8|7975.8|7981.2|7975.2|7981.8|7975.8|7981.2|7975.2|0
1654564270000|2022-06-07 01:11:10|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|0
1654564280000|2022-06-07 01:11:20|7981.8|7975.8|7982.2|7976.2|7982.2|7976.2|7981.8|7975.8|9
1654564300000|2022-06-07 01:11:40|7981.7|7975.7|7981.3|7975.3|7981.7|7975.7|7981.3|7975.3|0
1654564310000|2022-06-07 01:11:50|7981.5|7975.5|7979.7|7973.7|7981.5|7975.5|7979.7|7973.7|0
1654564320000|2022-06-07 01:12:00|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|7980.7|7974.7|0
1654564330000|2022-06-07 01:12:10|7981.7|7975.7|7980.7|7974.7|7981.7|7975.7|7980.2|7974.2|1
1654564340000|2022-06-07 01:12:20|7981|7975|7981.2|7975.2|7981.2|7975.2|7980.5|7974.5|1
1654564350000|2022-06-07 01:12:30|7981|7975|7979.7|7973.7|7981|7975|7979.7|7973.7|0
1654564360000|2022-06-07 01:12:40|7979.3|7973.3|7979|7973|7979.3|7973.3|7979|7973|0
1654564370000|2022-06-07 01:12:50|7978.7|7972.7|7977.8|7971.8|7978.7|7972.7|7977.8|7971.8|0
1654564380000|2022-06-07 01:13:00|7977.3|7971.3|7977.8|7971.8|7977.8|7971.8|7977.3|7971.3|0
1654564390000|2022-06-07 01:13:10|7976|7970|7974.7|7968.7|7976.3|7970.3|7974.7|7968.7|3
1654564400000|2022-06-07 01:13:20|7973.8|7967.8|7973.3|7967.3|7974.2|7968.2|7973.3|7967.3|0
1654564410000|2022-06-07 01:13:30|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|0
1654564440000|2022-06-07 01:14:00|7973.3|7967.3|7972.3|7966.3|7973.3|7967.3|7972.3|7966.3|0
1654564450000|2022-06-07 01:14:10|7972.5|7966.5|7973.7|7967.7|7973.7|7967.7|7972.5|7966.5|0
1654564470000|2022-06-07 01:14:30|7972.8|7966.8|7973.3|7967.3|7973.3|7967.3|7972.8|7966.8|0
1654564480000|2022-06-07 01:14:40|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|0
1654564490000|2022-06-07 01:14:50|7973|7967|7971.2|7965.2|7973.7|7967.7|7971.2|7965.2|2
1654564500000|2022-06-07 01:15:00|7971.3|7965.3|7971.7|7965.7|7971.7|7965.7|7971.3|7965.3|1
1654564510000|2022-06-07 01:15:10|7972.2|7966.2|7972.7|7966.7|7972.7|7966.7|7972.2|7966.2|0
1654564520000|2022-06-07 01:15:20|7972.9|7966.9|7972.2|7966.2|7972.9|7966.9|7972.2|7966.2|0
1654564540000|2022-06-07 01:15:40|7972|7966|7972.2|7966.2|7972.2|7966.2|7972|7966|0
1654564550000|2022-06-07 01:15:50|7972.3|7966.3|7972.8|7966.8|7972.8|7966.8|7972.3|7966.3|0
1654564560000|2022-06-07 01:16:00|7972.2|7966.2|7974.3|7968.3|7974.7|7968.7|7972.2|7966.2|0
1654564570000|2022-06-07 01:16:10|7974.7|7968.7|7973.8|7967.8|7974.7|7968.7|7973.8|7967.8|0
1654564580000|2022-06-07 01:16:20|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.2|7967.2|0
1654564590000|2022-06-07 01:16:30|7973.5|7967.5|7973.7|7967.7|7973.7|7967.7|7973.2|7967.2|0
1654564610000|2022-06-07 01:16:50|7972.7|7966.7|7973.7|7967.7|7973.7|7967.7|7972.7|7966.7|1
1654564620000|2022-06-07 01:17:00|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7972.7|7966.7|0
1654564630000|2022-06-07 01:17:10|7972.7|7966.7|7973.2|7967.2|7973.2|7967.2|7972.7|7966.7|2
1654564640000|2022-06-07 01:17:20|7973|7967|7972.3|7966.3|7973|7967|7972.3|7966.3|0
1654564650000|2022-06-07 01:17:30|7972.5|7966.5|7972.7|7966.7|7972.8|7966.8|7972.3|7966.3|0
1654564660000|2022-06-07 01:17:40|7972.3|7966.3|7971.7|7965.7|7972.3|7966.3|7971.7|7965.7|0
1654564670000|2022-06-07 01:17:50|7972.2|7966.2|7971.7|7965.7|7972.2|7966.2|7971.7|7965.7|0
1654564680000|2022-06-07 01:18:00|7971.5|7965.5|7970.7|7964.7|7971.7|7965.7|7970.7|7964.7|0
1654564690000|2022-06-07 01:18:10|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|0
1654564700000|2022-06-07 01:18:20|7970.7|7964.7|7969.2|7963.2|7971|7965|7969.2|7963.2|3
1654564710000|2022-06-07 01:18:30|7969.7|7963.7|7969.3|7963.3|7969.7|7963.7|7969.2|7963.2|0
1654564720000|2022-06-07 01:18:40|7970|7964|7969.2|7963.2|7970|7964|7969.2|7963.2|0
1654564730000|2022-06-07 01:18:50|7969|7963|7968|7962|7969|7963|7968|7962|2
1654564740000|2022-06-07 01:19:00|7967.3|7961.3|7963.8|7957.8|7967.3|7961.3|7963.2|7957.2|9
1654564750000|2022-06-07 01:19:10|7963.2|7957.2|7963.3|7957.3|7963.3|7957.3|7963.2|7957.2|0
1654564760000|2022-06-07 01:19:20|7963.7|7957.7|7963.7|7957.7|7963.7|7957.7|7963.7|7957.7|0
1654564770000|2022-06-07 01:19:30|7963.8|7957.8|7964.2|7958.2|7964.2|7958.2|7963.8|7957.8|0
1654564780000|2022-06-07 01:19:40|7963.3|7957.3|7963.3|7957.3|7963.8|7957.8|7962.8|7956.8|0
1654564790000|2022-06-07 01:19:50|7962.8|7956.8|7963.3|7957.3|7963.3|7957.3|7962.8|7956.8|0
1654564800000|2022-06-07 01:20:00|7963.8|7957.8|7966.5|7960.5|7966.5|7960.5|7963.8|7957.8|1
1654564810000|2022-06-07 01:20:10|7966.7|7960.7|7967|7961|7967|7961|7966|7960|0
1654564820000|2022-06-07 01:20:20|7967.5|7961.5|7966|7960|7968|7962|7966|7960|0
1654564830000|2022-06-07 01:20:30|7966.3|7960.3|7966.1|7960.1|7966.5|7960.5|7966|7960|0
1654564840000|2022-06-07 01:20:40|7966.3|7960.3|7966|7960|7966.5|7960.5|7966|7960|0
1654564850000|2022-06-07 01:20:50|7965.7|7959.7|7966.7|7960.7|7966.7|7960.7|7965|7959|2
1654564880000|2022-06-07 01:21:20|7966.5|7960.5|7966.2|7960.2|7966.5|7960.5|7966.2|7960.2|0
1654564890000|2022-06-07 01:21:30|7965.8|7959.8|7965.7|7959.7|7965.8|7959.8|7965.2|7959.2|1
1654564920000|2022-06-07 01:22:00|7965.3|7959.3|7965.8|7959.8|7965.8|7959.8|7965.2|7959.2|0
1654564930000|2022-06-07 01:22:10|7965.2|7959.2|7966.2|7960.2|7966.2|7960.2|7965.2|7959.2|1
1654564940000|2022-06-07 01:22:20|7970|7964|7969.6|7963.6|7970|7964|7968.1|7962.1|11
1654564950000|2022-06-07 01:22:30|7969.8|7963.8|7971.1|7965.1|7971.1|7965.1|7969.8|7963.8|3
1654564960000|2022-06-07 01:22:40|7970.8|7964.8|7970|7964|7970.8|7964.8|7970|7964|0
1654564970000|2022-06-07 01:22:50|7969.6|7963.6|7968.1|7962.1|7969.6|7963.6|7967.3|7961.3|2
1654564980000|2022-06-07 01:23:00|7969.1|7963.1|7968.3|7962.3|7969.1|7963.1|7968.3|7962.3|0
1654564990000|2022-06-07 01:23:10|7967.1|7961.1|7966.5|7960.5|7967.1|7961.1|7966.3|7960.3|1
1654565000000|2022-06-07 01:23:20|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|0
1654565010000|2022-06-07 01:23:30|7966|7960|7966.5|7960.5|7966.5|7960.5|7966|7960|2
1654565020000|2022-06-07 01:23:40|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1654565040000|2022-06-07 01:24:00|7968.6|7962.6|7969.8|7963.8|7970|7964|7968.6|7962.6|0
1654565050000|2022-06-07 01:24:10|7969.5|7963.5|7967.8|7961.8|7969.5|7963.5|7967.8|7961.8|0
1654565060000|2022-06-07 01:24:20|7967|7961|7966.5|7960.5|7967|7961|7966|7960|0
1654565070000|2022-06-07 01:24:30|7966|7960|7966.5|7960.5|7966.5|7960.5|7966|7960|1
1654565090000|2022-06-07 01:24:50|7966.2|7960.2|7965.3|7959.3|7966.2|7960.2|7965.1|7959.1|1
1654565100000|2022-06-07 01:25:00|7964|7958|7964|7958|7964|7958|7963|7957|3
1654565150000|2022-06-07 01:25:50|7963.8|7957.8|7963.5|7957.5|7963.8|7957.8|7963.5|7957.5|0
1654565160000|2022-06-07 01:26:00|7963.3|7957.3|7962.8|7956.8|7963.3|7957.3|7962.8|7956.8|1
1654565170000|2022-06-07 01:26:10|7962.7|7956.7|7960.2|7954.2|7962.7|7956.7|7959.8|7953.8|15
1654565180000|2022-06-07 01:26:20|7958.5|7952.5|7954.8|7948.8|7958.5|7952.5|7954.5|7948.5|3
1654565190000|2022-06-07 01:26:30|7955.6|7949.6|7957.3|7951.3|7957.3|7951.3|7955.6|7949.6|2
1654565200000|2022-06-07 01:26:40|7957.8|7951.8|7958.2|7952.2|7958.2|7952.2|7957.5|7951.5|1
1654565210000|2022-06-07 01:26:50|7957.8|7951.8|7958.3|7952.3|7958.3|7952.3|7957.8|7951.8|0
1654565220000|2022-06-07 01:27:00|7958.2|7952.2|7955.8|7949.8|7958.2|7952.2|7954.8|7948.8|3
1654565230000|2022-06-07 01:27:10|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|7955.3|7949.3|5
1654565240000|2022-06-07 01:27:20|7955.8|7949.8|7957.2|7951.2|7957.2|7951.2|7955.8|7949.8|1
1654565250000|2022-06-07 01:27:30|7956.7|7950.7|7957.7|7951.7|7958.2|7952.2|7956.7|7950.7|2
1654565270000|2022-06-07 01:27:50|7958.2|7952.2|7958.7|7952.7|7958.7|7952.7|7958.2|7952.2|0
1654565280000|2022-06-07 01:28:00|7955.7|7949.7|7956.2|7950.2|7956.7|7950.7|7955.7|7949.7|9
1654565290000|2022-06-07 01:28:10|7955.7|7949.7|7955.7|7949.7|7955.7|7949.7|7955.7|7949.7|0
1654565300000|2022-06-07 01:28:20|7955.8|7949.8|7956|7950|7956|7950|7955.8|7949.8|0
1654565310000|2022-06-07 01:28:30|7955.7|7949.7|7956.2|7950.2|7956.2|7950.2|7955.7|7949.7|0
1654565320000|2022-06-07 01:28:40|7955.8|7949.8|7956.2|7950.2|7956.2|7950.2|7955.8|7949.8|2
1654565340000|2022-06-07 01:29:00|7959|7953|7959.5|7953.5|7959.5|7953.5|7959|7953|1
1654565370000|2022-06-07 01:29:30|7959.3|7953.3|7959.5|7953.5|7959.5|7953.5|7959|7953|0
1654565380000|2022-06-07 01:29:40|7959|7953|7959|7953|7959|7953|7959|7953|1
1654565400000|2022-06-07 01:30:00|7959.2|7953.2|7960.5|7954.5|7960.5|7954.5|7959.2|7953.2|0
1654565410000|2022-06-07 01:30:10|7962|7956|7960.5|7954.5|7962|7956|7960.5|7954.5|1
1654565420000|2022-06-07 01:30:20|7961.2|7955.2|7961.3|7955.3|7961.3|7955.3|7961.2|7955.2|0
1654565430000|2022-06-07 01:30:30|7960.5|7954.5|7961.3|7955.3|7961.3|7955.3|7960.5|7954.5|0
1654565440000|2022-06-07 01:30:40|7961|7955|7959.5|7953.5|7961|7955|7959.5|7953.5|0
1654565450000|2022-06-07 01:30:50|7959.1|7953.1|7959.8|7953.8|7959.8|7953.8|7957.8|7951.8|3
1654565460000|2022-06-07 01:31:00|7959.5|7953.5|7960.8|7954.8|7960.8|7954.8|7959.5|7953.5|0
1654565470000|2022-06-07 01:31:10|7960.7|7954.7|7960.8|7954.8|7960.8|7954.8|7960.7|7954.7|0
1654565500000|2022-06-07 01:31:40|7961|7955|7960.8|7954.8|7961|7955|7960.8|7954.8|0
1654565530000|2022-06-07 01:32:10|7960.7|7954.7|7960.7|7954.7|7960.7|7954.7|7960.7|7954.7|0
1654565540000|2022-06-07 01:32:20|7960.8|7954.8|7960.8|7954.8|7960.8|7954.8|7960.7|7954.7|0
1654565560000|2022-06-07 01:32:40|7961.8|7955.8|7963.8|7957.8|7963.8|7957.8|7961.8|7955.8|3
1654565580000|2022-06-07 01:33:00|7963.7|7957.7|7963.7|7957.7|7963.7|7957.7|7963.7|7957.7|0
1654565590000|2022-06-07 01:33:10|7963.3|7957.3|7963.3|7957.3|7963.3|7957.3|7963.3|7957.3|0
1654565600000|2022-06-07 01:33:20|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|7964.2|7958.2|0
1654565610000|2022-06-07 01:33:30|7963.8|7957.8|7964.3|7958.3|7964.3|7958.3|7963.8|7957.8|0
1654565620000|2022-06-07 01:33:40|7965.2|7959.2|7965.3|7959.3|7965.3|7959.3|7965.2|7959.2|0
1654565630000|2022-06-07 01:33:50|7964.8|7958.8|7965.3|7959.3|7965.3|7959.3|7964.8|7958.8|0
1654565650000|2022-06-07 01:34:10|7965.7|7959.7|7965.3|7959.3|7965.7|7959.7|7965.3|7959.3|0
1654565680000|2022-06-07 01:34:40|7964.3|7958.3|7965.3|7959.3|7965.8|7959.8|7964.3|7958.3|1
1654565690000|2022-06-07 01:34:50|7964.8|7958.8|7964.8|7958.8|7964.8|7958.8|7964.8|7958.8|0
1654565730000|2022-06-07 01:35:30|7965.8|7959.8|7966.8|7960.8|7966.8|7960.8|7965.8|7959.8|1
1654565750000|2022-06-07 01:35:50|7966.5|7960.5|7968.8|7962.8|7968.8|7962.8|7966.3|7960.3|3
1654565760000|2022-06-07 01:36:00|7967.5|7961.5|7967.3|7961.3|7967.5|7961.5|7966.8|7960.8|0
1654565770000|2022-06-07 01:36:10|7967|7961|7966.8|7960.8|7967.3|7961.3|7966.8|7960.8|0
1654565780000|2022-06-07 01:36:20|7967.5|7961.5|7968.8|7962.8|7968.8|7962.8|7967.5|7961.5|2
1654565800000|2022-06-07 01:36:40|7967.3|7961.3|7969.3|7963.3|7969.3|7963.3|7967.3|7961.3|1
1654565820000|2022-06-07 01:37:00|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|7969.8|7963.8|0
1654565850000|2022-06-07 01:37:30|7970|7964|7972.3|7966.3|7972.3|7966.3|7970|7964|1
1654565880000|2022-06-07 01:38:00|7972.2|7966.2|7971.8|7965.8|7972.2|7966.2|7971.8|7965.8|0
1654565890000|2022-06-07 01:38:10|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|7971.3|7965.3|0
1654565910000|2022-06-07 01:38:30|7970.5|7964.5|7970.3|7964.3|7970.5|7964.5|7970.3|7964.3|0
1654565920000|2022-06-07 01:38:40|7970|7964|7966.8|7960.8|7970|7964|7965.8|7959.8|3
1654565940000|2022-06-07 01:39:00|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|7967.2|7961.2|0
1654565970000|2022-06-07 01:39:30|7968|7962|7967.5|7961.5|7968|7962|7967.5|7961.5|2
1654565980000|2022-06-07 01:39:40|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|7968.3|7962.3|0
1654566000000|2022-06-07 01:40:00|7966.8|7960.8|7966|7960|7966.8|7960.8|7966|7960|0
1654566010000|2022-06-07 01:40:10|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|0
1654566020000|2022-06-07 01:40:20|7965.8|7959.8|7968.8|7962.8|7968.8|7962.8|7965.8|7959.8|2
1654566040000|2022-06-07 01:40:40|7968.7|7962.7|7966.8|7960.8|7968.7|7962.7|7966.8|7960.8|1
1654566060000|2022-06-07 01:41:00|7966.2|7960.2|7966.1|7960.1|7966.2|7960.2|7966.1|7960.1|0
1654566070000|2022-06-07 01:41:10|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|7965.8|7959.8|0
1654566120000|2022-06-07 01:42:00|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|7966.1|7960.1|0
1654566130000|2022-06-07 01:42:10|7966.3|7960.3|7965.8|7959.8|7966.3|7960.3|7965.8|7959.8|0
1654566150000|2022-06-07 01:42:30|7966|7960|7972.1|7966.1|7972.1|7966.1|7966|7960|2
1654566160000|2022-06-07 01:42:40|7971.3|7965.3|7971.8|7965.8|7971.8|7965.8|7971.3|7965.3|1
1654566170000|2022-06-07 01:42:50|7972|7966|7972|7966|7972|7966|7972|7966|2
1654566180000|2022-06-07 01:43:00|7972.3|7966.3|7973.6|7967.6|7974.1|7968.1|7972.3|7966.3|1
1654566190000|2022-06-07 01:43:10|7973.3|7967.3|7974.1|7968.1|7974.1|7968.1|7973.3|7967.3|2
1654566200000|2022-06-07 01:43:20|7973.8|7967.8|7974.1|7968.1|7974.1|7968.1|7972.6|7966.6|2
1654566210000|2022-06-07 01:43:30|7974.3|7968.3|7975.1|7969.1|7975.1|7969.1|7974.3|7968.3|0
1654566230000|2022-06-07 01:43:50|7975.3|7969.3|7975|7969|7975.3|7969.3|7975|7969|0
1654566240000|2022-06-07 01:44:00|7973.3|7967.3|7973.6|7967.6|7973.6|7967.6|7973.1|7967.1|1
1654566250000|2022-06-07 01:44:10|7974|7968|7974|7968|7974|7968|7974|7968|0
1654566260000|2022-06-07 01:44:20|7975.5|7969.5|7975.3|7969.3|7975.5|7969.5|7974.4|7968.4|3
1654566270000|2022-06-07 01:44:30|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|1
1654566280000|2022-06-07 01:44:40|7976|7970|7976.3|7970.3|7976.8|7970.8|7975.8|7969.8|1
1654566290000|2022-06-07 01:44:50|7976.6|7970.6|7977.6|7971.6|7977.6|7971.6|7976.6|7970.6|0
1654566300000|2022-06-07 01:45:00|7978.3|7972.3|7978.8|7972.8|7979|7973|7978.3|7972.3|0
1654566310000|2022-06-07 01:45:10|7978.3|7972.3|7976.8|7970.8|7978.3|7972.3|7976.8|7970.8|1
1654566340000|2022-06-07 01:45:40|7976.6|7970.6|7976.3|7970.3|7976.6|7970.6|7976.3|7970.3|0
1654566350000|2022-06-07 01:45:50|7976.8|7970.8|7976.8|7970.8|7977.1|7971.1|7976.8|7970.8|0
1654566360000|2022-06-07 01:46:00|7977.1|7971.1|7977.8|7971.8|7978.3|7972.3|7976.8|7970.8|1
1654566380000|2022-06-07 01:46:20|7978.3|7972.3|7979.9|7973.9|7979.9|7973.9|7978.3|7972.3|1
1654566390000|2022-06-07 01:46:30|7979.8|7973.8|7978.3|7972.3|7979.8|7973.8|7978.3|7972.3|0
1654566400000|2022-06-07 01:46:40|7979.6|7973.6|7979.4|7973.4|7980.8|7974.8|7979.4|7973.4|4
1654566420000|2022-06-07 01:47:00|7980.1|7974.1|7980.6|7974.6|7981|7975|7980.1|7974.1|0
1654566430000|2022-06-07 01:47:10|7981.3|7975.3|7982.8|7976.8|7982.8|7976.8|7981.3|7975.3|5
1654566450000|2022-06-07 01:47:30|7982.6|7976.6|7982.3|7976.3|7982.6|7976.6|7982.3|7976.3|0
1654566460000|2022-06-07 01:47:40|7982.6|7976.6|7982.8|7976.8|7982.8|7976.8|7982.6|7976.6|0
1654566470000|2022-06-07 01:47:50|7982.9|7976.9|7982.6|7976.6|7983.1|7977.1|7982.3|7976.3|2
1654566480000|2022-06-07 01:48:00|7982.1|7976.1|7980.9|7974.9|7982.1|7976.1|7980.9|7974.9|1
1654566490000|2022-06-07 01:48:10|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|0
1654566510000|2022-06-07 01:48:30|7982.1|7976.1|7982.4|7976.4|7982.8|7976.8|7982.1|7976.1|2
1654566520000|2022-06-07 01:48:40|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|7982.1|7976.1|0
1654566540000|2022-06-07 01:49:00|7983.5|7977.5|7984.5|7978.5|7984.5|7978.5|7983.5|7977.5|1
1654566570000|2022-06-07 01:49:30|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|7984.6|7978.6|0
1654566630000|2022-06-07 01:50:30|7984.1|7978.1|7983.6|7977.6|7984.3|7978.3|7983.6|7977.6|1
1654566640000|2022-06-07 01:50:40|7981.4|7975.4|7980.4|7974.4|7981.4|7975.4|7979.8|7973.8|0
1654566690000|2022-06-07 01:51:30|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|7980.8|7974.8|1
1654566700000|2022-06-07 01:51:40|7986.1|7976.1|7985.4|7979.4|7986.1|7979.4|7984.4|7976.1|4
1654566710000|2022-06-07 01:51:50|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|7985.1|7979.1|0
1654566730000|2022-06-07 01:52:10|7984.8|7978.8|7984.3|7978.3|7984.8|7978.8|7984.3|7978.3|0
1654566740000|2022-06-07 01:52:20|7983.1|7977.1|7983.9|7977.9|7983.9|7977.9|7983.1|7977.1|0
1654566750000|2022-06-07 01:52:30|7984.3|7978.3|7984.3|7978.3|7984.3|7978.3|7982.9|7976.9|1
1654566790000|2022-06-07 01:53:10|7982.8|7976.8|7982.1|7976.1|7982.8|7976.8|7981.8|7975.8|2
1654566800000|2022-06-07 01:53:20|7981.4|7975.4|7981.3|7975.3|7981.4|7975.4|7981.3|7975.3|0
1654566810000|2022-06-07 01:53:30|7980.9|7974.9|7981.2|7975.2|7981.2|7975.2|7980.9|7974.9|0
1654566830000|2022-06-07 01:53:50|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1654566840000|2022-06-07 01:54:00|7980.6|7974.6|7980.9|7974.9|7980.9|7974.9|7980.6|7974.6|0
1654566850000|2022-06-07 01:54:10|7981.2|7975.2|7980.6|7974.6|7981.6|7975.6|7980.6|7974.6|0
1654566860000|2022-06-07 01:54:20|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1654566870000|2022-06-07 01:54:30|7980.4|7974.4|7979.2|7973.2|7980.4|7974.4|7979.2|7973.2|0
1654566880000|2022-06-07 01:54:40|7978.7|7972.7|7981.4|7975.4|7981.4|7975.4|7978.7|7972.7|9
1654566900000|2022-06-07 01:55:00|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|2
1654566940000|2022-06-07 01:55:40|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|7980.9|7974.9|0
1654566960000|2022-06-07 01:56:00|7981.4|7975.4|7980.9|7974.9|7981.4|7975.4|7980.6|7974.6|1
1654566990000|2022-06-07 01:56:30|7982.9|7976.9|7983.3|7977.3|7983.3|7977.3|7981.4|7975.4|3
1654567010000|2022-06-07 01:56:50|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|7982.9|7976.9|0
1654567020000|2022-06-07 01:57:00|7983.3|7977.3|7981.9|7975.9|7983.3|7977.3|7980.9|7974.9|2
1654567040000|2022-06-07 01:57:20|7981.6|7975.6|7980.9|7974.9|7981.6|7975.6|7980.9|7974.9|2
1654567070000|2022-06-07 01:57:50|7981.1|7975.1|7979.8|7973.8|7981.1|7975.1|7979.8|7973.8|1
1654567090000|2022-06-07 01:58:10|7980.4|7974.4|7980.1|7974.1|7980.4|7974.4|7979.8|7973.8|0
1654567110000|2022-06-07 01:58:30|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|7979.1|7973.1|0
1654567120000|2022-06-07 01:58:40|7978.8|7972.8|7978.8|7972.8|7978.8|7972.8|7978.8|7972.8|0
1654567140000|2022-06-07 01:59:00|7978.4|7972.4|7975.8|7969.8|7978.4|7972.4|7975.8|7969.8|4
1654567170000|2022-06-07 01:59:30|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|7976.3|7970.3|0
1654567180000|2022-06-07 01:59:40|7976.4|7970.4|7978.8|7972.8|7979.8|7973.8|7976.4|7970.4|1
1654567200000|2022-06-07 02:00:00|7978.6|7972.6|7978.8|7972.8|7978.8|7972.8|7978.6|7972.6|0
1654567210000|2022-06-07 02:00:10|7979.1|7973.1|7981.4|7975.4|7982.3|7976.3|7979.1|7973.1|2
1654567220000|2022-06-07 02:00:20|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7980.9|7974.9|1
1654567230000|2022-06-07 02:00:30|7980.8|7974.8|7979.9|7973.9|7980.8|7974.8|7978.8|7972.8|2
1654567240000|2022-06-07 02:00:40|7980.6|7974.6|7980.6|7974.6|7980.8|7974.8|7980.6|7974.6|0
1654567250000|2022-06-07 02:00:50|7980.8|7974.8|7980.8|7974.8|7980.9|7974.9|7980.8|7974.8|0
1654567280000|2022-06-07 02:01:20|7982.3|7976.3|7980.9|7974.9|7982.3|7976.3|7980.8|7974.8|1
1654567290000|2022-06-07 02:01:30|7980.8|7974.8|7981.4|7975.4|7981.4|7975.4|7980.8|7974.8|2
1654567300000|2022-06-07 02:01:40|7981.8|7975.8|7982.4|7976.4|7982.4|7976.4|7981.8|7975.8|0
1654567310000|2022-06-07 02:01:50|7982.6|7976.6|7982.6|7976.6|7982.8|7976.8|7982.6|7976.6|0
1654567320000|2022-06-07 02:02:00|7982.3|7976.3|7982.8|7976.8|7982.8|7976.8|7982.3|7976.3|0
1654567330000|2022-06-07 02:02:10|7982.9|7976.9|7983.3|7977.3|7983.3|7977.3|7982.9|7976.9|0
1654567350000|2022-06-07 02:02:30|7983.1|7977.1|7983.4|7977.4|7983.6|7977.6|7982.1|7976.1|2
1654567360000|2022-06-07 02:02:40|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|7983.8|7977.8|1
1654567370000|2022-06-07 02:02:50|7983.6|7977.6|7983.3|7977.3|7983.6|7977.6|7983.3|7977.3|0
1654567390000|2022-06-07 02:03:10|7982.6|7976.6|7982.3|7976.3|7982.6|7976.6|7982.3|7976.3|0
1654567400000|2022-06-07 02:03:20|7981.9|7975.9|7981.9|7975.9|7981.9|7975.9|7981.8|7975.8|0
1654567410000|2022-06-07 02:03:30|7982.6|7976.6|7984.3|7978.3|7984.4|7978.4|7982.6|7976.6|1
1654567420000|2022-06-07 02:03:40|7985.2|7979.2|7986.3|7980.3|7986.3|7980.3|7985.2|7979.2|1
1654567430000|2022-06-07 02:03:50|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|7985.9|7979.9|0
1654567440000|2022-06-07 02:04:00|||||||||1
1654567450000|2022-06-07 02:04:10|7985.6|7979.6|7985.7|7979.7|7985.7|7979.7|7985.2|7979.2|0
1654567460000|2022-06-07 02:04:20|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|7984.7|7978.7|0
1654567470000|2022-06-07 02:04:30|7984.6|7978.6|7983.4|7977.4|7984.6|7978.6|7983.4|7977.4|0
1654567480000|2022-06-07 02:04:40|7983.3|7977.3|7983.6|7977.6|7983.6|7977.6|7983.1|7977.1|3
1654567490000|2022-06-07 02:04:50|7983.8|7977.8|7983.6|7977.6|7983.8|7977.8|7983.2|7977.2|0
1654567500000|2022-06-07 02:05:00|7983.7|7977.7|7985.2|7979.2|7985.6|7979.6|7983.7|7977.7|7
1654567510000|2022-06-07 02:05:10|7985.7|7979.7|7984.9|7978.9|7985.7|7979.7|7984.9|7978.9|1
1654567520000|2022-06-07 02:05:20|7986.2|7980.2|7986.2|7980.2|7986.2|7980.2|7985.6|7979.6|2
1654567530000|2022-06-07 02:05:30|7986.1|7980.1|7984.1|7978.1|7986.1|7980.1|7984.1|7978.1|1
1654567540000|2022-06-07 02:05:40|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|7984.2|7978.2|0
1654567550000|2022-06-07 02:05:50|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|7984.1|7978.1|0
1654567560000|2022-06-07 02:06:00|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1654567580000|2022-06-07 02:06:20|7983.7|7977.7|7983.2|7977.2|7984.2|7978.2|7983.2|7977.2|2
1654567600000|2022-06-07 02:06:40|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|7982.7|7976.7|0
1654567610000|2022-06-07 02:06:50|7979.6|7973.6|7980.9|7974.9|7981.3|7975.3|7979.6|7973.6|3
1654567620000|2022-06-07 02:07:00|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|7981.3|7975.3|0
1654567670000|2022-06-07 02:07:50|7980.9|7974.9|7981.1|7975.1|7981.1|7975.1|7980.9|7974.9|0
1654567680000|2022-06-07 02:08:00|7981.4|7975.4|7979.4|7973.4|7981.4|7975.4|7979.4|7973.4|0
1654567690000|2022-06-07 02:08:10|7979.6|7973.6|7979.4|7973.4|7979.6|7973.6|7979.4|7973.4|0
1654567700000|2022-06-07 02:08:20|7978.9|7972.9|7978.8|7972.8|7978.9|7972.9|7978.8|7972.8|0
1654567710000|2022-06-07 02:08:30|7977.8|7971.8|7976.8|7970.8|7977.8|7971.8|7976.8|7970.8|0
1654567720000|2022-06-07 02:08:40|7976.6|7970.6|7976.1|7970.1|7976.6|7970.6|7976.1|7970.1|0
1654567730000|2022-06-07 02:08:50|7977.1|7971.1|7976.9|7970.9|7977.1|7971.1|7976.9|7970.9|2
1654567750000|2022-06-07 02:09:10|7977.1|7971.1|7978.6|7972.6|7979.2|7973.2|7977.1|7971.1|1
1654567760000|2022-06-07 02:09:20|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|7978.4|7972.4|0
1654567770000|2022-06-07 02:09:30|7978.6|7972.6|7978.7|7972.7|7978.7|7972.7|7978.6|7972.6|0
1654567790000|2022-06-07 02:09:50|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|7978.9|7972.9|0
1654567800000|2022-06-07 02:10:00|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|7978.6|7972.6|3
1654567810000|2022-06-07 02:10:10|7978.4|7972.4|7977.9|7971.9|7978.4|7972.4|7977.6|7971.6|0
1654567820000|2022-06-07 02:10:20|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|7976.9|7970.9|0
1654567830000|2022-06-07 02:10:30|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|7976.8|7970.8|0
1654567840000|2022-06-07 02:10:40|7976.4|7970.4|7973.9|7967.9|7976.4|7970.4|7973.1|7967.1|4
1654567880000|2022-06-07 02:11:20|7973.8|7967.8|7973.1|7967.1|7973.8|7967.8|7973.1|7967.1|0
1654567890000|2022-06-07 02:11:30|7972.8|7966.8|7970.7|7964.7|7972.8|7966.8|7970.6|7964.6|2
1654567900000|2022-06-07 02:11:40|7970.9|7964.9|7972.4|7966.4|7972.4|7966.4|7970.9|7964.9|1
1654567910000|2022-06-07 02:11:50|7972.2|7966.2|7971.4|7965.4|7972.2|7966.2|7971.4|7965.4|0
1654567930000|2022-06-07 02:12:10|7971.6|7965.6|7974.7|7968.7|7974.7|7968.7|7971.6|7965.6|1
1654567940000|2022-06-07 02:12:20|7975.1|7969.1|7974.7|7968.7|7975.6|7969.6|7974.7|7968.7|0
1654567980000|2022-06-07 02:13:00|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|7975.6|7969.6|1
1654568010000|2022-06-07 02:13:30|7976.2|7970.2|7976.7|7970.7|7976.7|7970.7|7976.2|7970.2|0
1654568060000|2022-06-07 02:14:20|7976.6|7970.6|7978.7|7972.7|7978.7|7972.7|7976.2|7970.2|2
1654568100000|2022-06-07 02:15:00|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|1
1654568130000|2022-06-07 02:15:30|7978.4|7972.4|7978.2|7972.2|7978.4|7972.4|7978.2|7972.2|5
1654568180000|2022-06-07 02:16:20|7978.1|7972.1|7977.7|7971.7|7978.1|7972.1|7977.7|7971.7|0
1654568210000|2022-06-07 02:16:50|7974.2|7968.2|7975.2|7969.2|7975.7|7969.7|7973.2|7967.2|5
1654568240000|2022-06-07 02:17:20|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|7973.9|7967.9|0
1654568260000|2022-06-07 02:17:40|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|7973.7|7967.7|0
1654568290000|2022-06-07 02:18:10|7973.6|7967.6|7974.9|7968.9|7974.9|7968.9|7973.6|7967.6|1
1654568300000|2022-06-07 02:18:20|7973.9|7967.9|7974.2|7968.2|7974.2|7968.2|7973.2|7967.2|1
1654568310000|2022-06-07 02:18:30|7974.1|7968.1|7974.1|7968.1|7974.1|7968.1|7974.1|7968.1|0
1654568410000|2022-06-07 02:20:10|7974.7|7968.7|7974.9|7968.9|7975.4|7969.4|7974.7|7968.7|0
1654568420000|2022-06-07 02:20:20|7974.4|7968.4|7973.7|7967.7|7974.4|7968.4|7973.7|7967.7|0
1654568430000|2022-06-07 02:20:30|7975.1|7969.1|7975.7|7969.7|7975.7|7969.7|7975.1|7969.1|1
1654568450000|2022-06-07 02:20:50|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|7976.2|7970.2|0
1654568500000|2022-06-07 02:21:40|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|7975.7|7969.7|0
1654568520000|2022-06-07 02:22:00|7974.6|7968.6|7976.4|7970.4|7976.4|7970.4|7974.2|7968.2|2
1654568540000|2022-06-07 02:22:20|7975.2|7969.2|7974.7|7968.7|7975.2|7969.2|7974.7|7968.7|0
1654568580000|2022-06-07 02:23:00|7975.7|7969.7|7976.9|7970.9|7978.2|7972.2|7975.7|7969.7|6
1654568590000|2022-06-07 02:23:10|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|7977.5|7971.5|0
1654568610000|2022-06-07 02:23:30|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|7978.2|7972.2|0
1654568650000|2022-06-07 02:24:10|7977.9|7971.9|7977.7|7971.7|7977.9|7971.9|7977.7|7971.7|0
1654568690000|2022-06-07 02:24:50|7977.1|7971.1|7975.9|7969.9|7977.1|7971.1|7975.9|7969.9|1
1654568770000|2022-06-07 02:26:10|7975.5|7969.5|7975.5|7969.5|7975.5|7969.5|7975.5|7969.5|0
1654568790000|2022-06-07 02:26:30|7975.9|7969.9|7975.9|7969.9|7975.9|7969.9|7975.9|7969.9|0
1654568810000|2022-06-07 02:26:50|7976|7970|7976|7970|7976|7970|7976|7970|0
1654568830000|2022-06-07 02:27:10|7976.7|7970.7|7979|7973|7979|7973|7976.7|7970.7|2
1654568840000|2022-06-07 02:27:20|7979.2|7973.2|7978.9|7972.9|7979.2|7973.2|7978.9|7972.9|1
1654568850000|2022-06-07 02:27:30|7979.6|7973.6|7979.7|7973.7|7979.7|7973.7|7979.6|7973.6|0
1654568890000|2022-06-07 02:28:10|7979.6|7973.6|7979.1|7973.1|7979.6|7973.6|7979.1|7973.1|0
1654568910000|2022-06-07 02:28:30|7978.7|7972.7|7977.6|7971.6|7978.7|7972.7|7977.6|7971.6|1
1654568920000|2022-06-07 02:28:40|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|0
1654568960000|2022-06-07 02:29:20|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|7977.4|7971.4|0
1654569000000|2022-06-07 02:30:00|7978.6|7972.6|7979.6|7973.6|7979.6|7973.6|7977.4|7971.4|3
1654569010000|2022-06-07 02:30:10|7980.1|7974.1|7977.7|7971.7|7980.2|7974.2|7977.7|7971.7|1
1654569050000|2022-06-07 02:30:50|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|0
1654569060000|2022-06-07 02:31:00|7975.4|7969.4|7977|7967|7977.7|7969.4|7974.2|7967|2
1654569080000|2022-06-07 02:31:20|7977.4|7967.4|7977|7967|7977.4|7967.4|7977|7967|0
1654569090000|2022-06-07 02:31:30|7977.4|7967.4|7977.4|7967.4|7977.4|7967.4|7977.4|7967.4|0
1654569130000|2022-06-07 02:32:10|7974.9|7968.9|7976|7970|7976|7970|7974.1|7968.1|1
1654569150000|2022-06-07 02:32:30|7976.4|7970.4|7978.5|7972.5|7978.5|7972.5|7976.4|7970.4|0
1654569160000|2022-06-07 02:32:40|7979.5|7973.5|7980.5|7974.5|7980.5|7974.5|7979.5|7973.5|0
1654569170000|2022-06-07 02:32:50|7980.2|7974.2|7981.7|7975.7|7981.7|7975.7|7980.2|7974.2|2
1654569180000|2022-06-07 02:33:00|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|7980.5|7974.5|2
1654569190000|2022-06-07 02:33:10|||||||||1
1654569200000|2022-06-07 02:33:20|7981|7975|7981.5|7975.5|7981.7|7975.7|7981|7975|0
1654569210000|2022-06-07 02:33:30|7981.7|7975.7|7982.7|7976.7|7982.7|7976.7|7981.7|7975.7|0
1654569230000|2022-06-07 02:33:50|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|7983.4|7977.4|0
1654569240000|2022-06-07 02:34:00|7983.9|7977.9|7984.2|7978.2|7984.2|7978.2|7983.9|7977.9|0
1654569250000|2022-06-07 02:34:10|7983.7|7977.7|7981.2|7975.2|7983.7|7977.7|7981.2|7975.2|1
1654569260000|2022-06-07 02:34:20|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|7979.9|7973.9|0
1654569300000|2022-06-07 02:35:00|7980.9|7974.9|7981.9|7975.9|7982.2|7976.2|7980.9|7974.9|1
1654569360000|2022-06-07 02:36:00|7980.4|7974.4|7980.4|7974.4|7980.4|7974.4|7980.2|7974.2|1
1654569370000|2022-06-07 02:36:10|7978.9|7972.9|7980.9|7974.9|7980.9|7974.9|7978.9|7972.9|1
1654569380000|2022-06-07 02:36:20|7980.2|7974.2|7980.9|7974.9|7980.9|7974.9|7979.5|7973.5|2
1654569400000|2022-06-07 02:36:40|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|7981.2|7975.2|0
1654569420000|2022-06-07 02:37:00|7980.8|7974.8|7979.5|7973.5|7980.8|7974.8|7979.5|7973.5|1
1654569490000|2022-06-07 02:38:10|7979.4|7973.4|7977.5|7971.5|7979.4|7973.4|7977.5|7971.5|0
1654569520000|2022-06-07 02:38:40|7977.2|7971.2|7975.5|7969.5|7977.2|7971.2|7975.5|7969.5|1
1654569530000|2022-06-07 02:38:50|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|7975.4|7969.4|0
1654569540000|2022-06-07 02:39:00|7975.5|7969.5|7976.7|7970.7|7976.7|7970.7|7975.5|7969.5|1
1654569550000|2022-06-07 02:39:10|7977.4|7971.4|7977.7|7971.7|7977.7|7971.7|7977.4|7971.4|0
1654569590000|2022-06-07 02:39:50|7977.3|7971.3|7976.5|7970.5|7977.3|7971.3|7976.5|7970.5|2
1654569610000|2022-06-07 02:40:10|7976.2|7970.2|7974|7968|7976.2|7970.2|7973.2|7967.2|1
1654569620000|2022-06-07 02:40:20|7973.5|7967.5|7973.5|7967.5|7973.5|7967.5|7973.5|7967.5|0
1654569650000|2022-06-07 02:40:50|7973.2|7967.2|7974|7968|7974|7968|7972.5|7966.5|1
1654569660000|2022-06-07 02:41:00|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|7973.2|7967.2|1
1654569670000|2022-06-07 02:41:10|7973|7967|7973|7967|7973|7967|7973|7967|0
1654569680000|2022-06-07 02:41:20|7973.3|7967.3|7974|7968|7974|7968|7973.3|7967.3|0
1654569690000|2022-06-07 02:41:30|7974.3|7968.3|7974.5|7968.5|7974.5|7968.5|7974.3|7968.3|0
1654569720000|2022-06-07 02:42:00|7974.7|7968.7|7978.7|7972.7|7978.7|7972.7|7974.7|7968.7|1
1654569730000|2022-06-07 02:42:10|7978.8|7972.8|7978.8|7972.8|7979.3|7973.3|7978.8|7972.8|1
1654569740000|2022-06-07 02:42:20|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|7979.2|7973.2|0
1654569750000|2022-06-07 02:42:30|7979.7|7973.7|7980.7|7974.7|7980.7|7974.7|7979.7|7973.7|0
1654569760000|2022-06-07 02:42:40|7980.8|7974.8|7981.2|7975.2|7981.2|7975.2|7980.8|7974.8|0
1654569770000|2022-06-07 02:42:50|7981.7|7975.7|7983.4|7973.4|7983.4|7976|7981.5|7973.4|1
1654569780000|2022-06-07 02:43:00|7981.5|7975.5|7981.5|7975.5|7981.5|7975.5|7981.5|7975.5|0
1654569820000|2022-06-07 02:43:40|7983.7|7973.7|7982.5|7976.5|7983.7|7976.5|7982.2|7973.7|1
1654569830000|2022-06-07 02:43:50|7983.8|7977.8|7985.8|7979.8|7985.8|7979.8|7983.8|7977.8|0
1654569840000|2022-06-07 02:44:00|7986.8|7980.8|7986.5|7980.5|7987.3|7981.3|7986.3|7980.3|4
1654569850000|2022-06-07 02:44:10|7987|7981|7988.5|7982.5|7988.5|7982.5|7987|7981|2
1654569860000|2022-06-07 02:44:20|7988.7|7982.7|7988.3|7982.3|7988.7|7982.7|7988.3|7982.3|0
1654569870000|2022-06-07 02:44:30|7987.8|7981.8|8001.5|7995.5|8003.5|7997.5|7986.7|7980.7|10
1654569880000|2022-06-07 02:44:40|8001.3|7995.3|7999.7|7993.7|8001.3|7995.3|7998.5|7992.5|9
1654569890000|2022-06-07 02:44:50|7999.8|7993.8|7998|7992|7999.8|7993.8|7998|7992|0
1654569900000|2022-06-07 02:45:00|7997.5|7991.5|7997.7|7991.7|7997.8|7991.8|7997.5|7991.5|0
1654569910000|2022-06-07 02:45:10|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|0
1654569920000|2022-06-07 02:45:20|7998.3|7992.3|8001.3|7995.3|8001.3|7995.3|7998.3|7992.3|2
1654569930000|2022-06-07 02:45:30|8001|7995|8004.5|7998.5|8005.3|7999.3|8001|7995|1
1654569940000|2022-06-07 02:45:40|8004|7998|8002|7996|8004|7998|8002|7996|2
1654569960000|2022-06-07 02:46:00|8001.6|7995.6|8000|7994|8001.6|7995.6|8000|7994|0
1654569970000|2022-06-07 02:46:10|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|7999.7|7993.7|0
1654569980000|2022-06-07 02:46:20|7999.8|7993.8|8000.8|7994.8|8000.8|7994.8|7999.8|7993.8|1
1654569990000|2022-06-07 02:46:30|8001.2|7995.2|8000.7|7994.7|8001.2|7995.2|8000.7|7994.7|0
1654570000000|2022-06-07 02:46:40|8000.3|7994.3|8002.2|7996.2|8003.6|7996.2|7999.7|7993.6|0
1654570010000|2022-06-07 02:46:50|8002.3|7996.3|8002.5|7996.5|8002.6|7996.6|8002.3|7996.3|0
1654570020000|2022-06-07 02:47:00|8002.3|7996.3|8001.2|7995.2|8002.3|7996.3|8000.5|7994.5|1
1654570030000|2022-06-07 02:47:10|8001.3|7995.3|8002.5|7996.5|8002.5|7996.5|8001.3|7995.3|0
1654570040000|2022-06-07 02:47:20|8002.3|7996.3|8002.3|7996.3|8002.5|7996.5|8002.3|7996.3|0
1654570050000|2022-06-07 02:47:30|8002.5|7996.5|8001.8|7995.8|8002.5|7996.5|8001.8|7995.8|0
1654570070000|2022-06-07 02:47:50|8001.6|7995.6|8000|7994|8001.6|7995.6|8000|7994|0
1654570080000|2022-06-07 02:48:00|7999.6|7993.6|8003.3|7997.3|8003.3|7997.3|7999.6|7993.6|1
1654570090000|2022-06-07 02:48:10|8003.5|7997.5|8003.8|7997.8|8004.1|7998.1|8003.3|7997.3|2
1654570100000|2022-06-07 02:48:20|8004.8|7998.8|8007.5|7997.5|8007.5|7998.8|8004.8|7997.5|0
1654570110000|2022-06-07 02:48:30|8007.3|7997.3|8007|7997|8007.5|7997.5|8007|7997|0
1654570120000|2022-06-07 02:48:40|8006.6|7996.6|8007|7997|8007.5|7998.5|8004.5|7996.6|0
1654570130000|2022-06-07 02:48:50|8007.1|7997.1|8007|7997|8007.1|7997.1|8007|7997|0
1654570140000|2022-06-07 02:49:00|8007.5|7997.5|8007|7997|8007.5|7998.5|8004.5|7996.3|0
1654570150000|2022-06-07 02:49:10|8007.1|7997.1|8004.5|7998.5|8007.5|7999.2|8004.1|7997.1|0
1654570160000|2022-06-07 02:49:20|8007|7997|8007.3|7997.3|8007.5|7997.5|8007|7997|0
1654570170000|2022-06-07 02:49:30|8007|7997|8007.5|7997.5|8007.5|7997.5|8007|7997|0
1654570180000|2022-06-07 02:49:40|8007|7997|8007.5|7997.5|8007.5|7997.5|8007|7997|0
1654570190000|2022-06-07 02:49:50|8007|7997|8007.1|7997.1|8007.5|7997.5|8007|7997|0
1654570200000|2022-06-07 02:50:00|8007.5|7997.5|8006|8000|8007.5|8000|8004.3|7997.5|1
1654570210000|2022-06-07 02:50:10|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|8006.8|8000.8|0
1654570220000|2022-06-07 02:50:20|8007|8001|8007|8001|8007|8001|8007|8001|0
1654570230000|2022-06-07 02:50:30|8006.8|8000.8|8008.3|8002.3|8008.3|8002.3|8006.8|8000.8|2
1654570240000|2022-06-07 02:50:40|8008|8002|8007.8|8001.8|8008.8|8002.8|8006.5|8000.5|1
1654570250000|2022-06-07 02:50:50|8008.3|8002.3|8007.1|8001.1|8008.3|8002.3|8007|8001|0
1654570260000|2022-06-07 02:51:00|8008.3|8002.3|8008.5|8002.5|8008.5|8002.5|8008.3|8002.3|0
1654570270000|2022-06-07 02:51:10|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|8009.5|8003.5|0
1654570290000|2022-06-07 02:51:30|8009|8003|8009|8003|8009|8003|8009|8003|0
1654570300000|2022-06-07 02:51:40|8009.1|8003.1|8008.6|8002.6|8009.1|8003.1|8008.6|8002.6|1
1654570320000|2022-06-07 02:52:00|8008.3|8002.3|8005.1|7999.1|8008.3|8002.3|8005.1|7999.1|1
1654570340000|2022-06-07 02:52:20|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|8005.3|7999.3|0
1654570360000|2022-06-07 02:52:40|8004.8|7998.8|8003.1|7997.1|8004.8|7998.8|8003.1|7997.1|1
1654570370000|2022-06-07 02:52:50|8003.9|7997.9|8004.5|7998.5|8004.5|7998.5|8003.9|7997.9|1
1654570390000|2022-06-07 02:53:10|8004.6|7998.6|8004.8|7998.8|8004.8|7998.8|8004.6|7998.6|0
1654570410000|2022-06-07 02:53:30|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|0
1654570420000|2022-06-07 02:53:40|8006.4|8000.4|8007.6|8001.6|8007.6|8001.6|8006.4|8000.4|0
1654570440000|2022-06-07 02:54:00|8008|8002|8008|8002|8008|8002|8006.5|8000.5|1
1654570450000|2022-06-07 02:54:10|8007.6|8001.6|8008.3|8002.3|8008.3|8002.3|8007.6|8001.6|0
1654570480000|2022-06-07 02:54:40|8008|8002|8007.1|8001.1|8008|8002|8007.1|8001.1|0
1654570490000|2022-06-07 02:54:50|8007|8001|8007|8001|8007|8001|8007|8001|0
1654570500000|2022-06-07 02:55:00|8006.6|8000.6|8007|8001|8007|8001|8006.6|8000.6|1
1654570510000|2022-06-07 02:55:10|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|8006.6|8000.6|0
1654570530000|2022-06-07 02:55:30|8007|8001|8006.6|8000.6|8007|8001|8006.6|8000.6|0
1654570550000|2022-06-07 02:55:50|8007|8001|8007|8001|8007|8001|8007|8001|0
1654570560000|2022-06-07 02:56:00|8006.6|8000.6|8007.1|8001.1|8007.1|8001.1|8006.6|8000.6|1
1654570570000|2022-06-07 02:56:10|8007|8001|8007.5|8001.5|8007.5|8001.5|8006.5|8000.5|1
1654570580000|2022-06-07 02:56:20|8008|8002|8011.5|8005.5|8012.5|8006.5|8008|8002|7
1654570590000|2022-06-07 02:56:30|8010.1|8004.1|8010|8004|8010.1|8004.1|8010|8004|1
1654570600000|2022-06-07 02:56:40|8009.8|8003.8|8011|8005|8011.5|8005.5|8009.8|8003.8|0
1654570610000|2022-06-07 02:56:50|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011|8005|0
1654570620000|2022-06-07 02:57:00|8011.3|8005.3|8010.5|8004.5|8011.3|8005.3|8010.5|8004.5|0
1654570630000|2022-06-07 02:57:10|8009.6|8003.6|8008.8|8002.8|8009.8|8003.8|8008.8|8002.8|0
1654570650000|2022-06-07 02:57:30|8009|8003|8011|8005|8011|8005|8009|8003|0
1654570660000|2022-06-07 02:57:40|8011.5|8005.5|8012.5|8006.5|8013.3|8007.3|8011.5|8005.5|1
1654570670000|2022-06-07 02:57:50|8013.3|8007.3|8012.3|8006.3|8013.3|8007.3|8012.3|8006.3|3
1654570680000|2022-06-07 02:58:00|8012.1|8006.1|8013.8|8007.8|8013.8|8007.8|8010|8004|4
1654570690000|2022-06-07 02:58:10|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654570700000|2022-06-07 02:58:20|8014|8008|8014|8008|8014|8008|8014|8008|0
1654570710000|2022-06-07 02:58:30|8013.8|8007.8|8013.4|8007.4|8013.8|8007.8|8012.9|8006.9|0
1654570720000|2022-06-07 02:58:40|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654570730000|2022-06-07 02:58:50|8013.4|8007.4|8012.4|8006.4|8013.4|8007.4|8012.4|8006.4|0
1654570740000|2022-06-07 02:59:00|8012.3|8006.3|8011.4|8005.4|8012.3|8006.3|8011.4|8005.4|5
1654570750000|2022-06-07 02:59:10|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|4
1654570760000|2022-06-07 02:59:20|8011|8005|8009.4|8003.4|8011|8005|8009.4|8003.4|0
1654570790000|2022-06-07 02:59:50|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|0
1654570800000|2022-06-07 03:00:00|8011.3|8005.3|8010.3|8004.3|8011.3|8005.3|8009.4|8003.4|3
1654570810000|2022-06-07 03:00:10|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1654570820000|2022-06-07 03:00:20|8010.4|8004.4|8010.6|8004.6|8010.6|8004.6|8010.4|8004.4|0
1654570830000|2022-06-07 03:00:30|8010.3|8004.3|8009.4|8003.4|8010.6|8004.6|8009.4|8003.4|0
1654570860000|2022-06-07 03:01:00|8010.1|8004.1|8010.1|8004.1|8010.4|8004.4|8009.4|8003.4|2
1654570870000|2022-06-07 03:01:10|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|8009.9|8003.9|0
1654570900000|2022-06-07 03:01:40|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|8009.6|8003.6|0
1654570910000|2022-06-07 03:01:50|8007.1|8001.1|8008.9|8002.9|8008.9|8002.9|8007.1|8001.1|10
1654570940000|2022-06-07 03:02:20|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|0
1654570960000|2022-06-07 03:02:40|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|8008.6|8002.6|1
1654570980000|2022-06-07 03:03:00|||||||||1
1654570990000|2022-06-07 03:03:10|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654571030000|2022-06-07 03:03:50|8008.6|8002.6|8008.8|8002.8|8008.8|8002.8|8007.9|8001.9|0
1654571040000|2022-06-07 03:04:00|8008.5|8002.5|8008.4|8002.4|8008.5|8002.5|8008.4|8002.4|0
1654571050000|2022-06-07 03:04:10|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654571070000|2022-06-07 03:04:30|8007.8|8001.8|8007.1|8001.1|8007.8|8001.8|8007.1|8001.1|0
1654571090000|2022-06-07 03:04:50|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1654571100000|2022-06-07 03:05:00|8007.1|8001.1|8007.1|8001.1|8007.3|8001.3|8007.1|8001.1|0
1654571120000|2022-06-07 03:05:20|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.1|8001.1|0
1654571130000|2022-06-07 03:05:30|8007.1|8001.1|8007.9|8001.9|8007.9|8001.9|8007.1|8001.1|0
1654571150000|2022-06-07 03:05:50|8008.8|8002.8|8009.1|8003.1|8009.1|8003.1|8008.8|8002.8|0
1654571160000|2022-06-07 03:06:00|8008.1|8002.1|8008.4|8002.4|8008.4|8002.4|8008.1|8002.1|0
1654571180000|2022-06-07 03:06:20|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|8009.1|8003.1|0
1654571210000|2022-06-07 03:06:50|8011.3|8001.3|8011.3|8001.3|8011.3|8001.3|8011.3|8001.3|0
1654571220000|2022-06-07 03:07:00|8010.9|8000.9|8007.3|8001.3|8010.9|8002.1|8007.3|8000.9|0
1654571290000|2022-06-07 03:08:10|||||||||1
1654571300000|2022-06-07 03:08:20|||||||||2
1654571320000|2022-06-07 03:08:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654571340000|2022-06-07 03:09:00|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|0
1654571350000|2022-06-07 03:09:10|8007.2|8001.2|8007.9|8001.9|8007.9|8001.9|8007.2|8001.2|0
1654571370000|2022-06-07 03:09:30|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|8007.2|8001.2|0
1654571380000|2022-06-07 03:09:40|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|8007.9|8001.9|0
1654571400000|2022-06-07 03:10:00|8007.2|8001.2|8010.6|8004.6|8011.4|8005.4|8007.2|8001.2|7
1654571410000|2022-06-07 03:10:10|8010.7|8004.7|8011.7|8005.7|8012.4|8006.4|8010.7|8004.7|1
1654571420000|2022-06-07 03:10:20|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|8011.9|8005.9|0
1654571430000|2022-06-07 03:10:30|8012.1|8006.1|8012.9|8006.9|8012.9|8006.9|8012.1|8006.1|0
1654571440000|2022-06-07 03:10:40|8012.6|8006.6|8012.4|8006.4|8012.6|8006.6|8012.4|8006.4|0
1654571460000|2022-06-07 03:11:00|8012.6|8006.6|8013.3|8007.3|8013.3|8007.3|8012.6|8006.6|1
1654571480000|2022-06-07 03:11:20|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.1|8007.1|0
1654571500000|2022-06-07 03:11:40|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654571520000|2022-06-07 03:12:00|8013.8|8007.8|8013.9|8007.9|8013.9|8007.9|8013.8|8007.8|0
1654571530000|2022-06-07 03:12:10|||||||||1
1654571540000|2022-06-07 03:12:20|8013.8|8007.8|8014.1|8008.1|8014.1|8008.1|8013.8|8007.8|0
1654571560000|2022-06-07 03:12:40|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.8|8007.8|0
1654571590000|2022-06-07 03:13:10|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654571640000|2022-06-07 03:14:00|8013.9|8007.9|8011.6|8005.6|8013.9|8007.9|8011.6|8005.6|0
1654571680000|2022-06-07 03:14:40|8012.6|8006.6|8014.1|8008.1|8014.1|8008.1|8012.6|8006.6|3
1654571700000|2022-06-07 03:15:00|8013.9|8007.9|8010.9|8004.9|8013.9|8007.9|8010.9|8004.9|0
1654571710000|2022-06-07 03:15:10|8011.3|8005.3|8012.4|8006.4|8012.4|8006.4|8011.3|8005.3|4
1654571720000|2022-06-07 03:15:20|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654571730000|2022-06-07 03:15:30|8013.9|8007.9|8013.7|8007.7|8013.9|8007.9|8013.7|8007.7|0
1654571740000|2022-06-07 03:15:40|8012.9|8006.9|8013.4|8007.4|8013.4|8007.4|8012.9|8006.9|2
1654571750000|2022-06-07 03:15:50|8012.7|8006.7|8013.7|8007.7|8013.9|8007.9|8012.7|8006.7|2
1654571760000|2022-06-07 03:16:00|8013.9|8007.9|8013.7|8007.7|8013.9|8007.9|8013.7|8007.7|0
1654571770000|2022-06-07 03:16:10|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|8013.4|8007.4|0
1654571820000|2022-06-07 03:17:00|8013.9|8007.9|8013.7|8007.7|8013.9|8007.9|8013.7|8007.7|0
1654571840000|2022-06-07 03:17:20|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654571850000|2022-06-07 03:17:30|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654571860000|2022-06-07 03:17:40|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654571870000|2022-06-07 03:17:50|8013.4|8007.4|8014.1|8008.1|8014.2|8008.2|8013.4|8007.4|0
1654571880000|2022-06-07 03:18:00|8014.2|8008.2|8013.1|8007.1|8014.2|8008.2|8013.1|8007.1|0
1654571890000|2022-06-07 03:18:10|8014.2|8008.2|8014.1|8008.1|8014.2|8008.2|8014.1|8008.1|1
1654571900000|2022-06-07 03:18:20|8013.4|8007.4|8012.9|8006.9|8013.4|8007.4|8012.9|8006.9|0
1654571910000|2022-06-07 03:18:30|8012.2|8006.2|8012.2|8006.2|8013.4|8007.4|8012.2|8006.2|0
1654571970000|2022-06-07 03:19:30|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|0
1654571980000|2022-06-07 03:19:40|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654571990000|2022-06-07 03:19:50|8013.2|8007.2|8012.2|8006.2|8013.2|8007.2|8012.2|8006.2|0
1654572010000|2022-06-07 03:20:10|8012.5|8006.5|8012.4|8006.4|8012.5|8006.5|8012|8006|0
1654572020000|2022-06-07 03:20:20|8011.9|8005.9|8012.9|8006.9|8012.9|8006.9|8011.9|8005.9|0
1654572050000|2022-06-07 03:20:50|8013|8007|8014.7|8008.7|8014.7|8008.7|8013|8007|2
1654572060000|2022-06-07 03:21:00|8014.4|8008.4|8014.2|8008.2|8014.4|8008.4|8014.2|8008.2|0
1654572070000|2022-06-07 03:21:10|8013.2|8007.2|8012.5|8006.5|8013.2|8007.2|8012.5|8006.5|1
1654572080000|2022-06-07 03:21:20|8013|8007|8012.9|8006.9|8013.5|8007.5|8012.9|8006.9|0
1654572090000|2022-06-07 03:21:30|8012.5|8006.5|8013.5|8007.5|8013.5|8007.5|8012.2|8006.2|0
1654572130000|2022-06-07 03:22:10|8013.7|8007.7|8014.1|8008.1|8014.1|8008.1|8013.7|8007.7|2
1654572150000|2022-06-07 03:22:30|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|0
1654572170000|2022-06-07 03:22:50|8013.2|8007.2|8013|8007|8013.2|8007.2|8012.9|8006.9|1
1654572180000|2022-06-07 03:23:00|8012.7|8006.7|8014.7|8008.7|8014.7|8008.7|8012.7|8006.7|0
1654572190000|2022-06-07 03:23:10|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1654572220000|2022-06-07 03:23:40|8014.7|8008.7|8019.4|8013.4|8019.4|8013.4|8014.7|8008.7|3
1654572230000|2022-06-07 03:23:50|8019.2|8013.2|8018.4|8012.4|8019.2|8013.2|8018.2|8012.2|0
1654572250000|2022-06-07 03:24:10|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.7|8011.7|0
1654572260000|2022-06-07 03:24:20|8019.2|8013.2|8020.7|8014.7|8020.9|8014.9|8019.2|8013.2|2
1654572270000|2022-06-07 03:24:30|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|8020.9|8014.9|0
1654572280000|2022-06-07 03:24:40|8021.4|8015.4|8021.4|8015.4|8021.5|8015.5|8021.4|8015.4|0
1654572290000|2022-06-07 03:24:50|8021.5|8015.5|8021.7|8015.7|8021.7|8015.7|8021.5|8015.5|0
1654572300000|2022-06-07 03:25:00|8024|8018|8023.9|8017.9|8024.2|8018.2|8023.9|8017.9|5
1654572320000|2022-06-07 03:25:20|8024|8018|8024|8018|8024|8018|8024|8018|1
1654572330000|2022-06-07 03:25:30|8023.9|8017.9|8023|8017|8023.9|8017.9|8023|8017|0
1654572340000|2022-06-07 03:25:40|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1654572360000|2022-06-07 03:26:00|8022.7|8016.7|8021.4|8015.4|8022.7|8016.7|8021.4|8015.4|0
1654572370000|2022-06-07 03:26:10|8020.7|8014.7|8021.4|8015.4|8021.4|8015.4|8020.4|8014.4|4
1654572400000|2022-06-07 03:26:40|8022.2|8016.2|8021.7|8015.7|8022.2|8016.2|8021.7|8015.7|1
1654572440000|2022-06-07 03:27:20|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654572480000|2022-06-07 03:28:00|8021.7|8015.7|8021.6|8015.6|8021.7|8015.7|8021.6|8015.6|0
1654572570000|2022-06-07 03:29:30|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|1
1654572580000|2022-06-07 03:29:40|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|2
1654572590000|2022-06-07 03:29:50|8023|8017|8022.9|8016.9|8023|8017|8022.5|8016.5|0
1654572600000|2022-06-07 03:30:00|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|8025.7|8019.7|3
1654572610000|2022-06-07 03:30:10|8024|8018|8023.9|8017.9|8024|8018|8023.9|8017.9|0
1654572640000|2022-06-07 03:30:40|8021.9|8015.9|8024|8018|8024|8018|8021.9|8015.9|2
1654572680000|2022-06-07 03:31:20|8023.3|8017.3|8022.5|8016.5|8023.3|8017.3|8022.5|8016.5|0
1654572700000|2022-06-07 03:31:40|8023.2|8017.2|8020.3|8014.3|8023.2|8017.2|8020.2|8014.2|3
1654572710000|2022-06-07 03:31:50|8020.2|8014.2|8014.7|8008.7|8020.2|8014.2|8014.2|8008.2|2
1654572720000|2022-06-07 03:32:00|8014.9|8008.9|8013.2|8007.2|8014.9|8008.9|8013.2|8007.2|2
1654572730000|2022-06-07 03:32:10|8012.7|8006.7|8011.7|8005.7|8012.7|8006.7|8011.7|8005.7|0
1654572740000|2022-06-07 03:32:20|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|8011.6|8005.6|0
1654572750000|2022-06-07 03:32:30|8011.2|8005.2|8011.6|8005.6|8011.9|8005.9|8011.2|8005.2|3
1654572760000|2022-06-07 03:32:40|8012.3|8006.3|8011.4|8005.4|8012.3|8006.3|8010.6|8004.6|2
1654572770000|2022-06-07 03:32:50|8012.2|8006.2|8013.7|8007.7|8013.7|8007.7|8012.2|8006.2|0
1654572780000|2022-06-07 03:33:00|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654572800000|2022-06-07 03:33:20|8011.3|8005.3|8010.8|8004.8|8011.3|8005.3|8010.8|8004.8|0
1654572820000|2022-06-07 03:33:40|8012.1|8006.1|8012.3|8006.3|8012.3|8006.3|8012.1|8006.1|3
1654572850000|2022-06-07 03:34:10|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|2
1654572880000|2022-06-07 03:34:40|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1654572890000|2022-06-07 03:34:50|8008.6|8002.6|8008.6|8002.6|8008.8|8002.8|8008.6|8002.6|1
1654572900000|2022-06-07 03:35:00|8008.3|8002.3|8008.6|8002.6|8008.9|8002.9|8008.3|8002.3|4
1654572910000|2022-06-07 03:35:10|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|2
1654572930000|2022-06-07 03:35:30|8012.4|8006.4|8012.7|8006.7|8012.7|8006.7|8010.8|8004.8|2
1654572940000|2022-06-07 03:35:40|||||||||1
1654572970000|2022-06-07 03:36:10|8013.1|8007.1|8013.4|8007.4|8013.4|8007.4|8013.1|8007.1|0
1654572990000|2022-06-07 03:36:30|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654573010000|2022-06-07 03:36:50|8016.2|8006.2|8016.2|8006.2|8016.2|8006.2|8016.2|8006.2|0
1654573020000|2022-06-07 03:37:00|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654573140000|2022-06-07 03:39:00|8015.1|8009.1|8016.7|8010.7|8016.7|8010.7|8015.1|8009.1|4
1654573210000|2022-06-07 03:40:10|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|8016.4|8010.4|0
1654573270000|2022-06-07 03:41:10|8015.7|8009.7|8015.7|8009.7|8015.7|8009.7|8015.7|8009.7|0
1654573360000|2022-06-07 03:42:40|8015.5|8009.5|8015.7|8009.7|8015.7|8009.7|8015.5|8009.5|0
1654573370000|2022-06-07 03:42:50|8016.2|8010.2|8016.7|8010.7|8016.7|8010.7|8016.2|8010.2|1
1654573400000|2022-06-07 03:43:20|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|2
1654573420000|2022-06-07 03:43:40|8018.4|8012.4|8018.2|8012.2|8019.2|8013.2|8018.2|8012.2|2
1654573580000|2022-06-07 03:46:20|8019.9|8009.9|8018|8012|8019.9|8012.2|8018|8009.9|0
1654573630000|2022-06-07 03:47:10|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|0
1654573640000|2022-06-07 03:47:20|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|0
1654573650000|2022-06-07 03:47:30|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1654573660000|2022-06-07 03:47:40|8017.6|8011.6|8017.2|8011.2|8017.6|8011.6|8017.2|8011.2|0
1654573680000|2022-06-07 03:48:00|8017.4|8011.4|8018.2|8012.2|8018.2|8012.2|8017.4|8011.4|0
1654573730000|2022-06-07 03:48:50|8018|8012|8018|8012|8018|8012|8018|8012|0
1654573750000|2022-06-07 03:49:10|8019.7|8009.7|8018.7|8008.7|8019.7|8009.7|8018.7|8008.7|1
1654573830000|2022-06-07 03:50:30|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|2
1654573860000|2022-06-07 03:51:00|8016|8010|8015.9|8009.9|8016|8010|8015.9|8009.9|0
1654573870000|2022-06-07 03:51:10|8017.1|8007.1|8016.6|8006.6|8017.1|8007.1|8016.6|8006.6|0
1654573880000|2022-06-07 03:51:20|8016.2|8006.2|8016.2|8006.2|8016.2|8006.2|8016.2|8006.2|0
1654573890000|2022-06-07 03:51:30|8015.5|8005.5|8015.5|8005.5|8015.5|8005.5|8015.5|8005.5|0
1654574020000|2022-06-07 03:53:40|8015.9|8005.9|8013.4|8007.4|8015.9|8007.4|8013.4|8005.9|0
1654574030000|2022-06-07 03:53:50|8013|8007|8013.4|8007.4|8013.4|8007.4|8013|8007|0
1654574080000|2022-06-07 03:54:40|8013|8007|8012.9|8006.9|8013|8007|8012.9|8006.9|0
1654574090000|2022-06-07 03:54:50|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|1
1654574100000|2022-06-07 03:55:00|8013|8007|8012.7|8006.7|8013|8007|8012.4|8006.4|0
1654574120000|2022-06-07 03:55:20|8015.6|8005.6|8015.6|8005.6|8015.6|8005.6|8015.6|8005.6|2
1654574160000|2022-06-07 03:56:00|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654574260000|2022-06-07 03:57:40|8013.9|8007.9|8013.2|8007.2|8013.9|8007.9|8013.2|8007.2|0
1654574290000|2022-06-07 03:58:10|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|8012.1|8006.1|4
1654574310000|2022-06-07 03:58:30|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1654574330000|2022-06-07 03:58:50|8012.2|8006.2|8012.1|8006.1|8012.2|8006.2|8012.1|8006.1|0
1654574340000|2022-06-07 03:59:00|8012.2|8006.2|8011.7|8005.7|8012.2|8006.2|8011.7|8005.7|0
1654574370000|2022-06-07 03:59:30|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1654574400000|2022-06-07 04:00:00|8013.4|8007.4|8013.9|8007.9|8013.9|8007.9|8012.9|8006.9|3
1654574420000|2022-06-07 04:00:20|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|0
1654574430000|2022-06-07 04:00:30|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|0
1654574440000|2022-06-07 04:00:40|8014.7|8008.7|8014.6|8008.6|8015.4|8009.4|8014.6|8008.6|1
1654574470000|2022-06-07 04:01:10|8012.9|8006.9|8012.7|8006.7|8012.9|8006.9|8012.7|8006.7|3
1654574520000|2022-06-07 04:02:00|8012.6|8006.6|8012.2|8006.2|8012.6|8006.6|8012.2|8006.2|0
1654574530000|2022-06-07 04:02:10|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1654574540000|2022-06-07 04:02:20|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654574560000|2022-06-07 04:02:40|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|8012.4|8006.4|0
1654574600000|2022-06-07 04:03:20|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|8012.6|8006.6|0
1654574640000|2022-06-07 04:04:00|8013.9|8007.9|8014.6|8008.6|8014.6|8008.6|8013.9|8007.9|1
1654574650000|2022-06-07 04:04:10|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|8014.7|8008.7|0
1654574760000|2022-06-07 04:06:00|8015|8009|8015|8009|8015|8009|8015|8009|0
1654574790000|2022-06-07 04:06:30|8017.4|8007.4|8017.9|8007.9|8017.9|8007.9|8017.4|8007.4|0
1654574800000|2022-06-07 04:06:40|8017.2|8007.2|8017.2|8007.2|8017.2|8007.2|8017.2|8007.2|0
1654574850000|2022-06-07 04:07:30|8015.4|8009.4|8015.7|8009.7|8017.9|8009.7|8015.4|8007.9|0
1654574880000|2022-06-07 04:08:00|8016|8010|8018.4|8008.4|8018.4|8010|8016|8008.4|0
1654575070000|2022-06-07 04:11:10|8019|8009|8019|8009|8019|8009|8019|8009|0
1654575430000|2022-06-07 04:17:10|8019.2|8009.2|8019.2|8009.2|8019.2|8009.2|8019.2|8009.2|0
1654575480000|2022-06-07 04:18:00|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|0
1654575630000|2022-06-07 04:20:30|8019.5|8009.5|8019.5|8009.5|8019.5|8009.5|8019.5|8009.5|0
1654575640000|2022-06-07 04:20:40|8019.7|8009.7|8019.7|8009.7|8019.7|8009.7|8019.7|8009.7|0
1654575660000|2022-06-07 04:21:00|8020.3|8010.3|8020.3|8010.3|8020.3|8010.3|8020.3|8010.3|0
1654576140000|2022-06-07 04:29:00|8020|8010|8020|8010|8020|8010|8020|8010|0
1654576150000|2022-06-07 04:29:10|8020.3|8010.3|8015.7|8009.7|8020.3|8010.8|8015.7|8009.7|1
1654576160000|2022-06-07 04:29:20|8015.3|8009.3|8012.2|8006.2|8017.5|8009.3|8012.2|8006.2|0
1654576170000|2022-06-07 04:29:30|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654576180000|2022-06-07 04:29:40|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654576190000|2022-06-07 04:29:50|8012|8006|8009.8|8003.8|8012|8006|8009.8|8003.8|0
1654576200000|2022-06-07 04:30:00|8010.1|8004.1|8012.7|8006.7|8016.5|8008|8010.1|8004.1|0
1654576210000|2022-06-07 04:30:10|8013.2|8007.2|8013.8|8007.8|8013.8|8007.8|8013.2|8007.2|0
1654576220000|2022-06-07 04:30:20|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|8013.7|8007.7|0
1654576240000|2022-06-07 04:30:40|8013.8|8007.8|8013.7|8007.7|8013.8|8007.8|8013.2|8007.2|0
1654576250000|2022-06-07 04:30:50|8013.2|8007.2|8013.8|8007.8|8013.8|8007.8|8013.2|8007.2|0
1654576260000|2022-06-07 04:31:00|8013.7|8007.7|8012.5|8006.5|8013.7|8007.7|8012.5|8006.5|0
1654576270000|2022-06-07 04:31:10|8012.1|8006.1|8011.6|8005.6|8012.1|8006.1|8011.6|8005.6|0
1654576310000|2022-06-07 04:31:50|8011.5|8005.5|8010.3|8004.3|8011.5|8005.5|8010.3|8004.3|2
1654576320000|2022-06-07 04:32:00|8009.5|8003.5|8011.8|8005.8|8012.2|8006.2|8009.5|8003.5|0
1654576330000|2022-06-07 04:32:10|8011.5|8005.5|8011.3|8005.3|8011.5|8005.5|8011.3|8005.3|0
1654576350000|2022-06-07 04:32:30|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654576410000|2022-06-07 04:33:30|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1654576490000|2022-06-07 04:34:50|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654576500000|2022-06-07 04:35:00|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|1
1654576520000|2022-06-07 04:35:20|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|8013.6|8007.6|0
1654576550000|2022-06-07 04:35:50|8013|8007|8013|8007|8013|8007|8013|8007|0
1654576560000|2022-06-07 04:36:00|8012.7|8006.7|8013.2|8007.2|8013.2|8007.2|8012.7|8006.7|0
1654576590000|2022-06-07 04:36:30|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|8012.7|8006.7|0
1654576610000|2022-06-07 04:36:50|8012.3|8006.3|8012|8006|8012.3|8006.3|8012|8006|0
1654576620000|2022-06-07 04:37:00|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|0
1654576630000|2022-06-07 04:37:10|8012|8006|8012|8006|8012|8006|8012|8006|0
1654576670000|2022-06-07 04:37:50|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.2|8005.2|0
1654576690000|2022-06-07 04:38:10|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1654576760000|2022-06-07 04:39:20|8011|8005|8010.6|8004.6|8011|8005|8010.6|8004.6|0
1654576800000|2022-06-07 04:40:00|8011|8005|8010.6|8004.6|8011.3|8005.3|8010.6|8004.6|0
1654576810000|2022-06-07 04:40:10|8011|8005|8011|8005|8011|8005|8011|8005|0
1654576860000|2022-06-07 04:41:00|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|8010.6|8004.6|0
1654576920000|2022-06-07 04:42:00|8011|8005|8011.3|8005.3|8011.3|8005.3|8011|8005|0
1654576940000|2022-06-07 04:42:20|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1654576960000|2022-06-07 04:42:40|8011.8|8005.8|8011.7|8005.7|8011.8|8005.8|8011.7|8005.7|0
1654577000000|2022-06-07 04:43:20|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654577050000|2022-06-07 04:44:10|8011.7|8005.7|8011.7|8005.7|8011.7|8005.7|8011.5|8005.5|0
1654577070000|2022-06-07 04:44:30|8011.5|8005.5|8010.8|8004.8|8011.5|8005.5|8010.8|8004.8|0
1654577080000|2022-06-07 04:44:40|8011|8005|8011.7|8005.7|8011.7|8005.7|8011|8005|0
1654577090000|2022-06-07 04:44:50|8011.8|8005.8|8011.7|8005.7|8011.8|8005.8|8011.7|8005.7|0
1654577100000|2022-06-07 04:45:00|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|3
1654577110000|2022-06-07 04:45:10|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|8013.1|8007.1|0
1654577170000|2022-06-07 04:46:10|8013.7|8007.7|8013|8007|8013.7|8007.7|8012.8|8006.8|0
1654577180000|2022-06-07 04:46:20|8013.1|8007.1|8013.8|8007.8|8013.8|8007.8|8013.1|8007.1|0
1654577190000|2022-06-07 04:46:30|8013|8007|8012.7|8006.7|8013|8007|8012.7|8006.7|0
1654577200000|2022-06-07 04:46:40|8012|8006|8012|8006|8012.1|8006.1|8012|8006|0
1654577220000|2022-06-07 04:47:00|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654577250000|2022-06-07 04:47:30|8011|8005|8011|8005|8011|8005|8011|8005|0
1654577260000|2022-06-07 04:47:40|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1654577300000|2022-06-07 04:48:20|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654577320000|2022-06-07 04:48:40|8012|8006|8012|8006|8012|8006|8012|8006|0
1654577360000|2022-06-07 04:49:20|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1654577370000|2022-06-07 04:49:30|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1654577390000|2022-06-07 04:49:50|8011|8005|8011|8005|8011|8005|8011|8005|1
1654577420000|2022-06-07 04:50:20|8010.3|8004.3|8010.3|8004.3|8010.6|8004.6|8010.3|8004.3|0
1654577440000|2022-06-07 04:50:40|8009.6|8003.6|8012.6|8006.6|8014.7|8008.7|8009.6|8003.6|5
1654577460000|2022-06-07 04:51:00|8011.6|8005.6|8013|8007|8014|8008|8011.6|8005.6|20
1654577480000|2022-06-07 04:51:20|8013.8|8007.8|8015.6|8009.6|8015.7|8009.7|8013.8|8007.8|6
1654577520000|2022-06-07 04:52:00|8016|8010|8015.6|8009.6|8016|8010|8015.6|8009.6|1
1654577600000|2022-06-07 04:53:20|8016|8010|8016|8010|8016|8010|8016|8010|0
1654577610000|2022-06-07 04:53:30|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|0
1654577630000|2022-06-07 04:53:50|8016.2|8010.2|8016.9|8010.9|8018.7|8011.4|8016.2|8008.7|2
1654577670000|2022-06-07 04:54:30|8017.7|8011.7|8016.4|8010.4|8017.7|8011.7|8016.4|8010.4|1
1654577680000|2022-06-07 04:54:40|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|0
1654577700000|2022-06-07 04:55:00|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|0
1654577820000|2022-06-07 04:57:00|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|8016.1|8010.1|0
1654577970000|2022-06-07 04:59:30|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.2|8008.2|0
1654577980000|2022-06-07 04:59:40|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1654578000000|2022-06-07 05:00:00|8014.9|8008.9|8014.4|8008.4|8014.9|8008.9|8014.4|8008.4|0
1654578030000|2022-06-07 05:00:30|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|8014.6|8008.6|0
1654578250000|2022-06-07 05:04:10|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|0
1654578270000|2022-06-07 05:04:30|8014.7|8008.7|8016.9|8010.9|8016.9|8010.9|8014.7|8008.7|3
1654578310000|2022-06-07 05:05:10|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|0
1654578320000|2022-06-07 05:05:20|8017|8011|8017|8011|8017|8011|8017|8011|0
1654578330000|2022-06-07 05:05:30|8016.7|8010.7|8016.9|8010.9|8016.9|8010.9|8016.7|8010.7|0
1654578380000|2022-06-07 05:06:20|8016.8|8010.8|8019.9|8004.9|8019.9|8010.8|8016.8|8004.9|6
1654578400000|2022-06-07 05:06:40|8016.2|8010.2|8019.9|8004.9|8019.9|8010.2|8016.2|8004.9|1
1654578510000|2022-06-07 05:08:30|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1654578520000|2022-06-07 05:08:40|8013.5|8007.5|8013.2|8007.2|8013.5|8007.5|8013.2|8007.2|0
1654578610000|2022-06-07 05:10:10|8013|8007|8012.3|8006.3|8013|8007|8012.3|8006.3|0
1654578660000|2022-06-07 05:11:00|8012.2|8006.2|8012.3|8006.3|8012.3|8006.3|8012.2|8006.2|0
1654578680000|2022-06-07 05:11:20|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654578690000|2022-06-07 05:11:30|8013.4|8007.4|8015.5|8009.5|8015.5|8009.5|8013.4|8007.4|0
1654578700000|2022-06-07 05:11:40|8017.3|8007.3|8017.3|8007.3|8017.3|8007.3|8017.3|8007.3|0
1654578720000|2022-06-07 05:12:00|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|2
1654578790000|2022-06-07 05:13:10|8016.3|8010.3|8015.8|8009.8|8016.3|8010.3|8015.8|8009.8|0
1654578840000|2022-06-07 05:14:00|8015.7|8009.7|8015.5|8009.5|8015.7|8009.7|8015.5|8009.5|0
1654578920000|2022-06-07 05:15:20|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654578940000|2022-06-07 05:15:40|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1654578960000|2022-06-07 05:16:00|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654578990000|2022-06-07 05:16:30|8015|8009|8015|8009|8015|8009|8015|8009|0
1654579000000|2022-06-07 05:16:40|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654579010000|2022-06-07 05:16:50|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1654579100000|2022-06-07 05:18:20|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|0
1654579120000|2022-06-07 05:18:40|8015|8009|8015|8009|8015|8009|8015|8009|0
1654579130000|2022-06-07 05:18:50|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654579150000|2022-06-07 05:19:10|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1654579240000|2022-06-07 05:20:40|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|0
1654579250000|2022-06-07 05:20:50|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|1
1654579260000|2022-06-07 05:21:00|8015.2|8009.2|8014.8|8008.8|8015.3|8009.3|8014.8|8008.8|0
1654579280000|2022-06-07 05:21:20|8015|8009|8014.7|8008.7|8015|8009|8014.7|8008.7|0
1654579290000|2022-06-07 05:21:30|8014.8|8008.8|8012.7|8006.7|8014.8|8008.8|8012.7|8006.7|0
1654579300000|2022-06-07 05:21:40|8012.5|8006.5|8012.8|8006.8|8012.8|8006.8|8012.5|8006.5|0
1654579320000|2022-06-07 05:22:00|8012.2|8006.2|8012|8006|8012.2|8006.2|8012|8006|0
1654579340000|2022-06-07 05:22:20|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|0
1654579430000|2022-06-07 05:23:50|8013.4|8007.4|8012.7|8006.7|8013.4|8007.4|8012.7|8006.7|0
1654579510000|2022-06-07 05:25:10|8012.4|8006.4|8012.7|8006.7|8012.7|8006.7|8012.4|8006.4|2
1654579540000|2022-06-07 05:25:40|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|2
1654579560000|2022-06-07 05:26:00|8010.4|8004.4|8010.4|8004.4|8010.7|8004.7|8010.4|8004.4|0
1654579570000|2022-06-07 05:26:10|8010.7|8004.7|8010.4|8004.4|8010.7|8004.7|8010.4|8004.4|0
1654579580000|2022-06-07 05:26:20|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|0
1654579590000|2022-06-07 05:26:30|8011|8005|8010.7|8004.7|8011|8005|8010.7|8004.7|1
1654579600000|2022-06-07 05:26:40|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|0
1654579620000|2022-06-07 05:27:00|8011.3|8005.3|8010.4|8004.4|8011.3|8005.3|8010.2|8004.2|1
1654579630000|2022-06-07 05:27:10|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|0
1654579660000|2022-06-07 05:27:40|8010.4|8004.4|8010.5|8004.5|8010.5|8004.5|8010.4|8004.4|0
1654579670000|2022-06-07 05:27:50|8010.4|8004.4|8010.5|8004.5|8010.5|8004.5|8010.4|8004.4|0
1654579680000|2022-06-07 05:28:00|8010.4|8004.4|8010|8004|8010.4|8004.4|8010|8004|0
1654579700000|2022-06-07 05:28:20|8010.2|8004.2|8010.5|8004.5|8010.5|8004.5|8010.2|8004.2|0
1654579730000|2022-06-07 05:28:50|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|8012.5|8006.5|2
1654579740000|2022-06-07 05:29:00|8012.7|8006.7|8013.2|8007.2|8013.2|8007.2|8012.7|8006.7|0
1654579760000|2022-06-07 05:29:20|8012.9|8006.9|8011.4|8005.4|8012.9|8006.9|8011.4|8005.4|3
1654579790000|2022-06-07 05:29:50|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|8010.7|8004.7|0
1654579800000|2022-06-07 05:30:00|8010.9|8004.9|8011.4|8005.4|8011.7|8005.7|8009.7|8003.7|3
1654579810000|2022-06-07 05:30:10|8011.7|8005.7|8011.7|8005.7|8012.4|8006.4|8011.4|8005.4|0
1654579820000|2022-06-07 05:30:20|8011.5|8005.5|8011.5|8005.5|8011.7|8005.7|8011.5|8005.5|0
1654579830000|2022-06-07 05:30:30|8011.7|8005.7|8014.2|8008.2|8014.7|8008.7|8011.7|8005.7|5
1654579840000|2022-06-07 05:30:40|8014|8008|8014.8|8008.8|8014.8|8008.8|8014|8008|0
1654579850000|2022-06-07 05:30:50|8014.7|8008.7|8015.3|8009.3|8015.3|8009.3|8014.7|8008.7|0
1654579860000|2022-06-07 05:31:00|8016.5|8010.5|8015|8009|8016.5|8010.5|8015|8009|1
1654579870000|2022-06-07 05:31:10|8013.2|8007.2|8012.8|8006.8|8013.2|8007.2|8012.8|8006.8|1
1654579900000|2022-06-07 05:31:40|8013.7|8007.7|8014|8008|8014|8008|8013.7|8007.7|0
1654579910000|2022-06-07 05:31:50|8013.7|8007.7|8012.7|8006.7|8013.7|8007.7|8012.7|8006.7|0
1654579920000|2022-06-07 05:32:00|8012.8|8006.8|8013.2|8007.2|8013.2|8007.2|8012.8|8006.8|0
1654579950000|2022-06-07 05:32:30|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1654579980000|2022-06-07 05:33:00|8011.8|8005.8|8010.7|8004.7|8011.8|8005.8|8010.5|8004.5|3
1654579990000|2022-06-07 05:33:10|8011.4|8005.4|8012|8006|8012|8006|8011.4|8005.4|1
1654580000000|2022-06-07 05:33:20|8012.2|8006.2|8014.3|8008.3|8014.8|8008.8|8012.2|8006.2|0
1654580010000|2022-06-07 05:33:30|8014.7|8008.7|8013.4|8007.4|8014.8|8008.8|8013.4|8007.4|1
1654580050000|2022-06-07 05:34:10|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|0
1654580070000|2022-06-07 05:34:30|8013.9|8007.9|8014.2|8008.2|8014.2|8008.2|8013.9|8007.9|0
1654580080000|2022-06-07 05:34:40|8014|8008|8014.2|8008.2|8014.2|8008.2|8014|8008|0
1654580100000|2022-06-07 05:35:00|8014.3|8008.3|8015.7|8009.7|8015.8|8009.8|8014.3|8008.3|6
1654580120000|2022-06-07 05:35:20|8016|8010|8016|8010|8016|8010|8016|8010|0
1654580130000|2022-06-07 05:35:30|8015.8|8009.8|8016|8010|8016|8010|8015.8|8009.8|0
1654580150000|2022-06-07 05:35:50|8016.2|8010.2|8018|8012|8018|8012|8016.2|8010.2|1
1654580160000|2022-06-07 05:36:00|8017.7|8011.7|8018.8|8012.8|8018.8|8012.8|8017.7|8011.7|0
1654580170000|2022-06-07 05:36:10|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|0
1654580180000|2022-06-07 05:36:20|8018.7|8012.7|8019.2|8013.2|8019.2|8013.2|8018.7|8012.7|1
1654580190000|2022-06-07 05:36:30|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|0
1654580200000|2022-06-07 05:36:40|||||||||2
1654580210000|2022-06-07 05:36:50|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|8023.7|8013.7|6
1654580220000|2022-06-07 05:37:00|8024|8014|8025|8015|8025|8015|8024|8014|0
1654580250000|2022-06-07 05:37:30|8025.4|8015.4|8025.4|8015.4|8025.4|8015.4|8025.4|8015.4|0
1654580260000|2022-06-07 05:37:40|8024.3|8018.3|8022.5|8016.5|8024.3|8018.3|8022.5|8016.5|1
1654580280000|2022-06-07 05:38:00|8022.7|8016.7|8023.7|8017.7|8023.8|8017.8|8022.7|8016.7|0
1654580290000|2022-06-07 05:38:10|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|0
1654580310000|2022-06-07 05:38:30|8022.7|8016.7|8021.8|8015.8|8022.7|8016.7|8021.8|8015.8|1
1654580320000|2022-06-07 05:38:40|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|0
1654580350000|2022-06-07 05:39:10|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654580380000|2022-06-07 05:39:40|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|0
1654580390000|2022-06-07 05:39:50|8021.5|8015.5|8020.4|8014.4|8021.5|8015.5|8020.4|8014.4|1
1654580400000|2022-06-07 05:40:00|8020.7|8014.7|8020.9|8014.9|8020.9|8014.9|8020.7|8014.7|0
1654580410000|2022-06-07 05:40:10|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1654580420000|2022-06-07 05:40:20|8021.3|8015.3|8023.5|8017.5|8023.5|8017.5|8021.3|8015.3|0
1654580430000|2022-06-07 05:40:30|8024|8018|8024.5|8018.5|8024.5|8018.5|8024|8018|0
1654580440000|2022-06-07 05:40:40|8025.8|8019.8|8026.3|8020.3|8026.3|8020.3|8025.8|8019.8|1
1654580450000|2022-06-07 05:40:50|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|0
1654580470000|2022-06-07 05:41:10|8026.3|8020.3|8027.6|8021.6|8027.6|8021.6|8026.3|8020.3|0
1654580480000|2022-06-07 05:41:20|8028.1|8022.1|8029|8023|8029|8023|8028.1|8022.1|0
1654580500000|2022-06-07 05:41:40|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1654580510000|2022-06-07 05:41:50|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|2
1654580540000|2022-06-07 05:42:20|8030|8020|8028.2|8022.2|8030|8022.2|8028|8020|0
1654580550000|2022-06-07 05:42:30|8027.5|8021.5|8027.7|8021.7|8027.7|8021.7|8027.5|8021.5|0
1654580570000|2022-06-07 05:42:50|8027.5|8021.5|8027.7|8021.7|8027.7|8021.7|8027.4|8021.4|0
1654580580000|2022-06-07 05:43:00|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|8027.2|8021.2|0
1654580590000|2022-06-07 05:43:10|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1654580600000|2022-06-07 05:43:20|8028.5|8022.5|8027.5|8021.5|8028.5|8022.5|8027.5|8021.5|0
1654580620000|2022-06-07 05:43:40|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|0
1654580640000|2022-06-07 05:44:00|8027.3|8021.3|8027.5|8021.5|8027.7|8021.7|8027.3|8021.3|0
1654580660000|2022-06-07 05:44:20|8028.3|8022.3|8028.5|8022.5|8028.5|8022.5|8028.3|8022.3|0
1654580670000|2022-06-07 05:44:30|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|0
1654580680000|2022-06-07 05:44:40|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1654580690000|2022-06-07 05:44:50|8028|8022|8027.5|8021.5|8028|8022|8027.3|8021.3|0
1654580700000|2022-06-07 05:45:00|8026.8|8020.8|8026.7|8020.7|8026.8|8020.8|8026.7|8020.7|0
1654580720000|2022-06-07 05:45:20|8026.5|8020.5|8026.3|8020.3|8026.5|8020.5|8026.2|8020.2|0
1654580730000|2022-06-07 05:45:30|8026.2|8020.2|8026.5|8020.5|8026.5|8020.5|8026.2|8020.2|1
1654580740000|2022-06-07 05:45:40|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|0
1654580750000|2022-06-07 05:45:50|8026.7|8020.7|8026.3|8020.3|8026.7|8020.7|8026.3|8020.3|0
1654580760000|2022-06-07 05:46:00|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1654580770000|2022-06-07 05:46:10|8026.3|8020.3|8025.4|8019.4|8026.3|8020.3|8025.2|8019.2|0
1654580780000|2022-06-07 05:46:20|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|0
1654580800000|2022-06-07 05:46:40|8025|8019|8025.5|8019.5|8025.5|8019.5|8025|8019|0
1654580810000|2022-06-07 05:46:50|8025.7|8019.7|8026.8|8020.8|8027.8|8021.8|8025.7|8019.7|0
1654580840000|2022-06-07 05:47:20|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1654580880000|2022-06-07 05:48:00|8026.5|8020.5|8025.7|8019.7|8026.5|8020.5|8025.7|8019.7|0
1654580890000|2022-06-07 05:48:10|8026|8020|8026.3|8020.3|8026.3|8020.3|8026|8020|0
1654580930000|2022-06-07 05:48:50|8026.5|8020.5|8027.2|8021.2|8027.2|8021.2|8026.5|8020.5|0
1654580940000|2022-06-07 05:49:00|8026.8|8020.8|8026.3|8020.3|8026.8|8020.8|8026.3|8020.3|0
1654580970000|2022-06-07 05:49:30|8027|8021|8027|8021|8027|8021|8027|8021|0
1654581000000|2022-06-07 05:50:00|8026.3|8020.3|8025.2|8019.2|8026.3|8020.3|8025.2|8019.2|0
1654581010000|2022-06-07 05:50:10|8024.8|8018.8|8025|8019|8025|8019|8024.8|8018.8|0
1654581020000|2022-06-07 05:50:20|8024.1|8018.1|8020.3|8014.3|8024.1|8018.1|8019.8|8013.8|1
1654581030000|2022-06-07 05:50:30|8020.6|8014.6|8022.3|8016.3|8022.8|8016.8|8020.6|8014.6|0
1654581040000|2022-06-07 05:50:40|8022.6|8016.6|8022.4|8016.4|8022.6|8016.6|8022.4|8016.4|0
1654581060000|2022-06-07 05:51:00|8022.3|8016.3|8020|8014|8022.3|8016.3|8020|8014|0
1654581070000|2022-06-07 05:51:10|8019.6|8013.6|8020.1|8014.1|8020.1|8014.1|8019.3|8013.3|0
1654581110000|2022-06-07 05:51:50|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|1
1654581120000|2022-06-07 05:52:00|8020|8014|8019.3|8013.3|8020|8014|8019.3|8013.3|0
1654581130000|2022-06-07 05:52:10|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1654581170000|2022-06-07 05:52:50|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|0
1654581180000|2022-06-07 05:53:00|8020.1|8014.1|8020|8014|8020.1|8014.1|8020|8014|0
1654581190000|2022-06-07 05:53:10|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|8020|8014|0
1654581200000|2022-06-07 05:53:20|8020.5|8014.5|8022.1|8016.1|8022.1|8016.1|8020.5|8014.5|0
1654581220000|2022-06-07 05:53:40|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654581230000|2022-06-07 05:53:50|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|1
1654581250000|2022-06-07 05:54:10|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1654581260000|2022-06-07 05:54:20|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|8019.5|8013.5|0
1654581270000|2022-06-07 05:54:30|8019.6|8013.6|8019.5|8013.5|8019.6|8013.6|8019.5|8013.5|0
1654581280000|2022-06-07 05:54:40|8019.6|8013.6|8019.5|8013.5|8019.6|8013.6|8019.5|8013.5|0
1654581290000|2022-06-07 05:54:50|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|1
1654581300000|2022-06-07 05:55:00|8020.1|8014.1|8020.5|8014.5|8021|8015|8020|8014|0
1654581310000|2022-06-07 05:55:10|8020.6|8014.6|8022|8016|8022.5|8016.5|8020.6|8014.6|0
1654581320000|2022-06-07 05:55:20|8021.6|8015.6|8024.5|8018.5|8024.6|8018.6|8021.6|8015.6|4
1654581330000|2022-06-07 05:55:30|8024.6|8018.6|8024.6|8018.6|8024.8|8018.8|8024.5|8018.5|1
1654581350000|2022-06-07 05:55:50|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1654581380000|2022-06-07 05:56:20|8024|8018|8024|8018|8024.3|8018.3|8024|8018|0
1654581390000|2022-06-07 05:56:30|8023.6|8017.6|8023.5|8017.5|8023.6|8017.6|8023|8017|1
1654581410000|2022-06-07 05:56:50|8023|8017|8023|8017|8023|8017|8023|8017|0
1654581430000|2022-06-07 05:57:10|8023.1|8017.1|8023.5|8017.5|8023.5|8017.5|8023.1|8017.1|0
1654581440000|2022-06-07 05:57:20|8022.8|8016.8|8019.5|8013.5|8022.8|8016.8|8019.5|8013.5|2
1654581450000|2022-06-07 05:57:30|8020.1|8014.1|8021.5|8015.5|8022.8|8016.8|8020.1|8014.1|2
1654581460000|2022-06-07 05:57:40|8021.1|8015.1|8020|8014|8021.1|8015.1|8019.6|8013.6|0
1654581480000|2022-06-07 05:58:00|8019.5|8013.5|8016.8|8010.8|8019.5|8013.5|8016.8|8010.8|8
1654581490000|2022-06-07 05:58:10|8016.6|8010.6|8016.1|8010.1|8016.8|8010.8|8015.8|8009.8|1
1654581500000|2022-06-07 05:58:20|8016|8010|8016|8010|8016.3|8010.3|8015.8|8009.8|0
1654581510000|2022-06-07 05:58:30|8016.3|8010.3|8015.8|8009.8|8016.6|8010.6|8015.8|8009.8|1
1654581530000|2022-06-07 05:58:50|8015.5|8009.5|8015.8|8009.8|8016|8010|8015.5|8009.5|1
1654581580000|2022-06-07 05:59:40|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1654581590000|2022-06-07 05:59:50|8016.8|8010.8|8016.5|8010.5|8016.8|8010.8|8016.5|8010.5|0
1654581600000|2022-06-07 06:00:00|8016.3|8010.3|8016.5|8010.5|8017.1|8011.1|8016.3|8010.3|0
1654581610000|2022-06-07 06:00:10|8016.8|8010.8|8018.9|8012.9|8018.9|8012.9|8016.5|8010.5|4
1654581620000|2022-06-07 06:00:20|8018.8|8012.8|8016.6|8010.6|8018.8|8012.8|8016.6|8010.6|0
1654581630000|2022-06-07 06:00:30|8017|8011|8017.1|8011.1|8017.1|8011.1|8017|8011|0
1654581640000|2022-06-07 06:00:40|8017|8011|8013.3|8007.3|8017.1|8011.1|8012.8|8006.8|3
1654581650000|2022-06-07 06:00:50|8014.3|8008.3|8014|8008|8014.3|8008.3|8014|8008|0
1654581660000|2022-06-07 06:01:00|8014.3|8008.3|8013|8007|8014.8|8008.8|8013|8007|3
1654581670000|2022-06-07 06:01:10|8012|8006|8012.5|8006.5|8012.5|8006.5|8012|8006|0
1654581680000|2022-06-07 06:01:20|8012.1|8006.1|8012|8006|8012.1|8006.1|8012|8006|0
1654581690000|2022-06-07 06:01:30|8010|8004|8011.5|8005.5|8011.8|8005.8|8010|8004|7
1654581720000|2022-06-07 06:02:00|||||||||1
1654581730000|2022-06-07 06:02:10|8011.8|8005.8|8012|8006|8012|8006|8011.8|8005.8|0
1654581750000|2022-06-07 06:02:30|8011.9|8005.9|8011.4|8005.4|8011.9|8005.9|8011.1|8005.1|1
1654581770000|2022-06-07 06:02:50|8011.9|8005.9|8013.6|8007.6|8014.3|8008.3|8011.9|8005.9|0
1654581780000|2022-06-07 06:03:00|8013.3|8007.3|8011.9|8005.9|8013.3|8007.3|8011.9|8005.9|0
1654581790000|2022-06-07 06:03:10|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|8011.4|8005.4|0
1654581800000|2022-06-07 06:03:20|8011.6|8005.6|8013.8|8007.8|8013.8|8007.8|8011.6|8005.6|1
1654581850000|2022-06-07 06:04:10|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|0
1654581860000|2022-06-07 06:04:20|8012.6|8006.6|8011.4|8005.4|8012.6|8006.6|8011.4|8005.4|2
1654581880000|2022-06-07 06:04:40|8011.9|8005.9|8012.6|8006.6|8012.6|8006.6|8011.9|8005.9|0
1654581890000|2022-06-07 06:04:50|8012.8|8006.8|8014.3|8008.3|8014.4|8008.4|8012.8|8006.8|1
1654581900000|2022-06-07 06:05:00|8014.6|8008.6|8015.6|8009.6|8015.6|8009.6|8014.6|8008.6|0
1654581910000|2022-06-07 06:05:10|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654581950000|2022-06-07 06:05:50|8015.9|8009.9|8016.4|8010.4|8016.4|8010.4|8015.9|8009.9|0
1654581960000|2022-06-07 06:06:00|8016.3|8010.3|8016.4|8010.4|8016.4|8010.4|8016.3|8010.3|0
1654581970000|2022-06-07 06:06:10|8015.9|8009.9|8015.1|8009.1|8015.9|8009.9|8014.7|8008.7|2
1654581980000|2022-06-07 06:06:20|8014.7|8008.7|8015.1|8009.1|8015.1|8009.1|8014.7|8008.7|0
1654581990000|2022-06-07 06:06:30|8016.3|8010.3|8016.6|8010.6|8016.6|8010.6|8016.3|8010.3|1
1654582000000|2022-06-07 06:06:40|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|8016.7|8010.7|0
1654582020000|2022-06-07 06:07:00|8016.4|8010.4|8016.6|8010.6|8016.6|8010.6|8016.4|8010.4|1
1654582030000|2022-06-07 06:07:10|8016.9|8010.9|8017.1|8011.1|8017.1|8011.1|8016.7|8010.7|0
1654582070000|2022-06-07 06:07:50|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|1
1654582080000|2022-06-07 06:08:00|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|0
1654582110000|2022-06-07 06:08:30|8018.1|8012.1|8018.9|8012.9|8018.9|8012.9|8018.1|8012.1|0
1654582130000|2022-06-07 06:08:50|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1654582140000|2022-06-07 06:09:00|8019.9|8013.9|8020.7|8014.7|8020.7|8014.7|8019.9|8013.9|0
1654582170000|2022-06-07 06:09:30|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1654582190000|2022-06-07 06:09:50|8019.9|8013.9|8020.3|8014.3|8020.3|8014.3|8019.9|8013.9|1
1654582210000|2022-06-07 06:10:10|8019.9|8013.9|8018.6|8012.6|8019.9|8013.9|8018.6|8012.6|0
1654582240000|2022-06-07 06:10:40|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|0
1654582250000|2022-06-07 06:10:50|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|0
1654582260000|2022-06-07 06:11:00|8018.4|8012.4|8020.4|8014.4|8020.4|8014.4|8018.4|8012.4|0
1654582270000|2022-06-07 06:11:10|8019.6|8013.6|8018.3|8012.3|8019.6|8013.6|8018.3|8012.3|1
1654582290000|2022-06-07 06:11:30|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|0
1654582300000|2022-06-07 06:11:40|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|0
1654582310000|2022-06-07 06:11:50|8018.7|8012.7|8018.6|8012.6|8018.7|8012.7|8018.6|8012.6|0
1654582320000|2022-06-07 06:12:00|8018.3|8012.3|8018.2|8012.2|8018.3|8012.3|8018.2|8012.2|0
1654582340000|2022-06-07 06:12:20|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|4
1654582360000|2022-06-07 06:12:40|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|2
1654582400000|2022-06-07 06:13:20|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1654582420000|2022-06-07 06:13:40|8019.7|8013.7|8020.4|8014.4|8020.4|8014.4|8019.7|8013.7|0
1654582430000|2022-06-07 06:13:50|8020.6|8014.6|8020.7|8014.7|8020.7|8014.7|8020.6|8014.6|0
1654582440000|2022-06-07 06:14:00|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1654582450000|2022-06-07 06:14:10|8020.7|8014.7|8020.7|8014.7|8020.7|8014.7|8020.6|8014.6|0
1654582460000|2022-06-07 06:14:20|8020.9|8014.9|8021.2|8015.2|8021.2|8015.2|8020.9|8014.9|0
1654582480000|2022-06-07 06:14:40|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|1
1654582490000|2022-06-07 06:14:50|8021.9|8015.9|8022.2|8016.2|8022.2|8016.2|8021.9|8015.9|0
1654582500000|2022-06-07 06:15:00|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|1
1654582510000|2022-06-07 06:15:10|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|0
1654582530000|2022-06-07 06:15:30|8022.1|8016.1|8022.4|8016.4|8022.6|8016.6|8022.1|8016.1|0
1654582550000|2022-06-07 06:15:50|8022.6|8016.6|8023.2|8017.2|8023.2|8017.2|8022.6|8016.6|1
1654582560000|2022-06-07 06:16:00|8023.9|8017.9|8025.6|8019.6|8026.1|8020.1|8023.9|8017.9|2
1654582580000|2022-06-07 06:16:20|8025.1|8019.1|8024.9|8018.9|8025.1|8019.1|8024.9|8018.9|0
1654582590000|2022-06-07 06:16:30|8024.6|8018.6|8024.6|8018.6|8024.6|8018.6|8024.6|8018.6|0
1654582600000|2022-06-07 06:16:40|8024.4|8018.4|8024.9|8018.9|8024.9|8018.9|8024.4|8018.4|0
1654582610000|2022-06-07 06:16:50|8024.7|8018.7|8024.2|8018.2|8024.9|8018.9|8024.2|8018.2|0
1654582620000|2022-06-07 06:17:00|8024.7|8018.7|8022.4|8016.4|8024.7|8018.7|8022.4|8016.4|0
1654582630000|2022-06-07 06:17:10|8022.6|8016.6|8022.9|8016.9|8022.9|8016.9|8022.6|8016.6|0
1654582640000|2022-06-07 06:17:20|8023.9|8017.9|8022.9|8016.9|8023.9|8017.9|8022.9|8016.9|0
1654582660000|2022-06-07 06:17:40|8023.2|8017.2|8023.9|8017.9|8023.9|8017.9|8023.2|8017.2|0
1654582680000|2022-06-07 06:18:00|8023.6|8017.6|8025.1|8019.1|8025.1|8019.1|8023.6|8017.6|0
1654582700000|2022-06-07 06:18:20|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1654582720000|2022-06-07 06:18:40|8024.4|8018.4|8024.4|8018.4|8024.9|8018.9|8024.4|8018.4|0
1654582730000|2022-06-07 06:18:50|8024.1|8018.1|8024.6|8018.6|8024.6|8018.6|8024.1|8018.1|0
1654582740000|2022-06-07 06:19:00|8024.4|8018.4|8024.9|8018.9|8024.9|8018.9|8024.4|8018.4|1
1654582750000|2022-06-07 06:19:10|8025.7|8019.7|8026.1|8020.1|8026.4|8020.4|8025.7|8019.7|2
1654582760000|2022-06-07 06:19:20|8026.2|8020.2|8027.1|8021.1|8027.1|8021.1|8026.2|8020.2|0
1654582780000|2022-06-07 06:19:40|8026.9|8020.9|8027.6|8021.6|8027.6|8021.6|8026.6|8020.6|0
1654582790000|2022-06-07 06:19:50|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|0
1654582800000|2022-06-07 06:20:00|8028.9|8022.9|8028.6|8022.6|8028.9|8022.9|8028.6|8022.6|0
1654582810000|2022-06-07 06:20:10|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|0
1654582840000|2022-06-07 06:20:40|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|0
1654582890000|2022-06-07 06:21:30|8029.6|8023.6|8032.5|8026.5|8033.2|8027.2|8029.6|8023.6|6
1654582900000|2022-06-07 06:21:40|8032|8026|8033|8027|8033.4|8027.4|8032|8026|1
1654582910000|2022-06-07 06:21:50|8033.5|8027.5|8033|8027|8033.5|8027.5|8033|8027|1
1654582920000|2022-06-07 06:22:00|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033|8027|0
1654582940000|2022-06-07 06:22:20|8033|8027|8032.5|8026.5|8033.5|8027.5|8032.5|8026.5|1
1654582950000|2022-06-07 06:22:30|8032.7|8026.7|8034|8028|8034|8028|8032.7|8026.7|2
1654582980000|2022-06-07 06:23:00|8034.5|8028.5|8035|8029|8035|8029|8034.5|8028.5|3
1654582990000|2022-06-07 06:23:10|8036|8030|8036|8030|8036|8030|8036|8030|3
1654583000000|2022-06-07 06:23:20|8035.7|8029.7|8035.5|8029.5|8035.7|8029.7|8035|8029|1
1654583020000|2022-06-07 06:23:40|8035.2|8029.2|8035|8029|8035.2|8029.2|8035|8029|0
1654583040000|2022-06-07 06:24:00|8035.5|8029.5|8036|8030|8036|8030|8035.5|8029.5|0
1654583060000|2022-06-07 06:24:20|8035.4|8029.4|8034.5|8028.5|8035.4|8029.4|8034.5|8028.5|1
1654583070000|2022-06-07 06:24:30|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654583080000|2022-06-07 06:24:40|8035|8029|8034|8028|8035|8029|8034|8028|0
1654583090000|2022-06-07 06:24:50|8033|8027|8033.2|8027.2|8033.9|8027.9|8031.5|8025.5|1
1654583100000|2022-06-07 06:25:00|8034|8028|8035|8029|8035|8029|8033.9|8027.9|0
1654583110000|2022-06-07 06:25:10|8035.4|8029.4|8035.5|8029.5|8036|8030|8035.4|8029.4|1
1654583150000|2022-06-07 06:25:50|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|1
1654583160000|2022-06-07 06:26:00|8036|8030|8034.2|8028.2|8036|8030|8034.2|8028.2|0
1654583190000|2022-06-07 06:26:30|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|0
1654583200000|2022-06-07 06:26:40|8034.2|8028.2|8034.2|8028.2|8034.2|8028.2|8034.2|8028.2|0
1654583220000|2022-06-07 06:27:00|8034.4|8028.4|8036|8030|8036|8030|8034.4|8028.4|0
1654583240000|2022-06-07 06:27:20|8035.7|8029.7|8035.7|8029.7|8035.7|8029.7|8035.7|8029.7|0
1654583270000|2022-06-07 06:27:50|8036.2|8030.2|8039.4|8033.4|8039.4|8033.4|8036.2|8030.2|9
1654583280000|2022-06-07 06:28:00|8038.9|8032.9|8036.7|8030.7|8038.9|8032.9|8036.7|8030.7|0
1654583290000|2022-06-07 06:28:10|8037|8031|8037|8031|8037|8031|8037|8031|0
1654583300000|2022-06-07 06:28:20|8036.9|8030.9|8036.2|8030.2|8036.9|8030.9|8036.2|8030.2|0
1654583310000|2022-06-07 06:28:30|8035|8029|8034.9|8028.9|8035.2|8029.2|8034.7|8028.7|1
1654583320000|2022-06-07 06:28:40|8035.2|8029.2|8035.2|8029.2|8035.2|8029.2|8034.9|8028.9|0
1654583370000|2022-06-07 06:29:30|8034.5|8028.5|8034.9|8028.9|8034.9|8028.9|8034.5|8028.5|0
1654583380000|2022-06-07 06:29:40|8034.7|8028.7|8034.5|8028.5|8035.2|8029.2|8034.5|8028.5|0
1654583390000|2022-06-07 06:29:50|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|0
1654583400000|2022-06-07 06:30:00|8033.9|8027.9|8036.2|8030.2|8036.2|8030.2|8033.9|8027.9|1
1654583430000|2022-06-07 06:30:30|8036.5|8030.5|8037.2|8031.2|8037.2|8031.2|8036.5|8030.5|0
1654583450000|2022-06-07 06:30:50|8037|8031|8035.7|8029.7|8037|8031|8035.7|8029.7|0
1654583470000|2022-06-07 06:31:10|8036|8030|8036.2|8030.2|8036.2|8030.2|8036|8030|0
1654583480000|2022-06-07 06:31:20|8036|8030|8035.7|8029.7|8036|8030|8035.7|8029.7|0
1654583490000|2022-06-07 06:31:30|8035.5|8029.5|8035.7|8029.7|8035.7|8029.7|8035.2|8029.2|0
1654583500000|2022-06-07 06:31:40|8035.5|8029.5|8033.2|8027.2|8035.5|8029.5|8033.2|8027.2|1
1654583520000|2022-06-07 06:32:00|8033.7|8027.7|8035.7|8029.7|8035.8|8029.8|8033.7|8027.7|0
1654583530000|2022-06-07 06:32:10|8035.2|8029.2|8031.2|8025.2|8035.2|8029.2|8030.8|8024.8|1
1654583540000|2022-06-07 06:32:20|8030.8|8024.8|8031.2|8025.2|8031.2|8025.2|8030.7|8024.7|0
1654583580000|2022-06-07 06:33:00|8031.7|8025.7|8031.8|8025.8|8031.8|8025.8|8031.7|8025.7|0
1654583590000|2022-06-07 06:33:10|8032.5|8026.5|8031.8|8025.8|8032.5|8026.5|8031.7|8025.7|0
1654583610000|2022-06-07 06:33:30|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|0
1654583620000|2022-06-07 06:33:40|8032.5|8026.5|8033.7|8027.7|8033.7|8027.7|8032.5|8026.5|0
1654583630000|2022-06-07 06:33:50|8034|8028|8034.2|8028.2|8034.2|8028.2|8034|8028|0
1654583640000|2022-06-07 06:34:00|8035.7|8029.7|8035.7|8029.7|8035.7|8029.7|8035.5|8029.5|1
1654583650000|2022-06-07 06:34:10|8035.5|8029.5|8032.8|8026.8|8035.5|8029.5|8032.8|8026.8|2
1654583660000|2022-06-07 06:34:20|8032.7|8026.7|8032.2|8026.2|8032.7|8026.7|8032.2|8026.2|0
1654583700000|2022-06-07 06:35:00|8029.7|8023.7|8029.8|8023.8|8029.8|8023.8|8029.7|8023.7|4
1654583710000|2022-06-07 06:35:10|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1654583720000|2022-06-07 06:35:20|8029.2|8023.2|8028.7|8022.7|8029.2|8023.2|8028.7|8022.7|0
1654583730000|2022-06-07 06:35:30|8028.8|8022.8|8029.2|8023.2|8029.2|8023.2|8028.8|8022.8|0
1654583740000|2022-06-07 06:35:40|8028.5|8022.5|8027.7|8021.7|8028.5|8022.5|8027.5|8021.5|0
1654583760000|2022-06-07 06:36:00|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|0
1654583770000|2022-06-07 06:36:10|8028|8022|8028.2|8022.2|8028.2|8022.2|8028|8022|0
1654583780000|2022-06-07 06:36:20|8029|8023|8029.2|8023.2|8029.3|8023.3|8029|8023|0
1654583800000|2022-06-07 06:36:40|8030|8024|8030.2|8024.2|8030.2|8024.2|8030|8024|0
1654583810000|2022-06-07 06:36:50|8030.5|8024.5|8031.2|8025.2|8031.2|8025.2|8030.5|8024.5|0
1654583820000|2022-06-07 06:37:00|8031.5|8025.5|8032.2|8026.2|8032.2|8026.2|8030.7|8024.7|0
1654583830000|2022-06-07 06:37:10|8032.7|8026.7|8033.7|8027.7|8033.7|8027.7|8032.7|8026.7|0
1654583860000|2022-06-07 06:37:40|8034|8028|8036|8030|8036|8030|8034|8028|1
1654583870000|2022-06-07 06:37:50|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|0
1654583910000|2022-06-07 06:38:30|8035.8|8029.8|8036.2|8030.2|8036.2|8030.2|8035.3|8029.3|1
1654583920000|2022-06-07 06:38:40|8034.8|8028.8|8034.8|8028.8|8034.8|8028.8|8034.8|8028.8|0
1654583940000|2022-06-07 06:39:00|8035.2|8029.2|8035.8|8029.8|8035.8|8029.8|8035.2|8029.2|0
1654583950000|2022-06-07 06:39:10|8036|8030|8035|8029|8036|8030|8035|8029|1
1654584000000|2022-06-07 06:40:00|8035.2|8029.2|8035.2|8029.2|8035.2|8029.2|8035.2|8029.2|0
1654584010000|2022-06-07 06:40:10|8034.7|8028.7|8030.3|8024.3|8034.7|8028.7|8030.3|8024.3|1
1654584020000|2022-06-07 06:40:20|8029.5|8023.5|8029.8|8023.8|8029.8|8023.8|8028.5|8022.5|1
1654584040000|2022-06-07 06:40:40|8029.5|8023.5|8030.8|8024.8|8030.8|8024.8|8029.3|8023.3|0
1654584050000|2022-06-07 06:40:50|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|0
1654584070000|2022-06-07 06:41:10|8031.8|8025.8|8032.8|8026.8|8032.8|8026.8|8031.8|8025.8|0
1654584080000|2022-06-07 06:41:20|8032.5|8026.5|8032.3|8026.3|8032.5|8026.5|8032.3|8026.3|0
1654584130000|2022-06-07 06:42:10|8034.1|8024.1|8034.1|8024.1|8034.1|8024.1|8034.1|8024.1|0
1654584160000|2022-06-07 06:42:40|8034.8|8028.8|8035|8029|8035.8|8029.8|8034.8|8028.8|2
1654584170000|2022-06-07 06:42:50|8034.8|8028.8|8034|8028|8034.8|8028.8|8034|8028|0
1654584180000|2022-06-07 06:43:00|8033.6|8027.6|8034.5|8028.5|8034.5|8028.5|8033.3|8027.3|0
1654584190000|2022-06-07 06:43:10|8033.8|8027.8|8032.8|8026.8|8033.8|8027.8|8032.8|8026.8|1
1654584270000|2022-06-07 06:44:30|8033|8027|8033.3|8027.3|8033.3|8027.3|8033|8027|0
1654584280000|2022-06-07 06:44:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.6|8027.6|0
1654584290000|2022-06-07 06:44:50|||||||||1
1654584300000|2022-06-07 06:45:00|8032.3|8026.3|8035.3|8029.3|8035.3|8029.3|8032.3|8026.3|1
1654584310000|2022-06-07 06:45:10|8035.8|8029.8|8038.8|8028.8|8038.8|8030.3|8035.8|8028.8|0
1654584360000|2022-06-07 06:46:00|8037|8031|8037.3|8031.3|8037.3|8031.3|8037|8031|0
1654584370000|2022-06-07 06:46:10|8038.3|8032.3|8039.3|8033.3|8039.3|8033.3|8038.3|8032.3|1
1654584410000|2022-06-07 06:46:50|8039.6|8033.6|8040.8|8034.8|8040.8|8034.8|8039.6|8033.6|2
1654584420000|2022-06-07 06:47:00|8040.5|8034.5|8040.5|8034.5|8040.5|8034.5|8040|8034|6
1654584430000|2022-06-07 06:47:10|8040.8|8034.8|8037.6|8031.6|8041|8035|8037.6|8031.6|1
1654584460000|2022-06-07 06:47:40|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654584480000|2022-06-07 06:48:00|8037|8031|8036.5|8030.5|8037|8031|8036.5|8030.5|0
1654584490000|2022-06-07 06:48:10|8036.3|8030.3|8035.3|8029.3|8036.3|8030.3|8035.3|8029.3|0
1654584530000|2022-06-07 06:48:50|8035.5|8029.5|8036.3|8030.3|8036.3|8030.3|8035.5|8029.5|0
1654584540000|2022-06-07 06:49:00|8036.1|8030.1|8035.8|8029.8|8036.1|8030.1|8035.8|8029.8|0
1654584560000|2022-06-07 06:49:20|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|0
1654584600000|2022-06-07 06:50:00|8037.1|8031.1|8035.8|8029.8|8037.1|8031.1|8035.8|8029.8|1
1654584660000|2022-06-07 06:51:00|8035.4|8029.4|8035.8|8029.8|8035.8|8029.8|8035.4|8029.4|0
1654584680000|2022-06-07 06:51:20|8034.9|8028.9|8033.1|8027.1|8034.9|8028.9|8033.1|8027.1|1
1654584690000|2022-06-07 06:51:30|8033.5|8027.5|8034.8|8028.8|8034.8|8028.8|8033.5|8027.5|1
1654584700000|2022-06-07 06:51:40|8036|8030|8035.6|8029.6|8036|8030|8035.6|8029.6|0
1654584710000|2022-06-07 06:51:50|8036|8030|8036|8030|8036|8030|8035.1|8029.1|1
1654584720000|2022-06-07 06:52:00|8035.6|8029.6|8033.1|8027.1|8035.6|8029.6|8033.1|8027.1|1
1654584730000|2022-06-07 06:52:10|8033.6|8027.6|8033.9|8027.9|8033.9|8027.9|8033.6|8027.6|0
1654584740000|2022-06-07 06:52:20|8033.8|8027.8|8033.3|8027.3|8033.8|8027.8|8032.8|8026.8|0
1654584750000|2022-06-07 06:52:30|8033.4|8027.4|8033.9|8027.9|8033.9|8027.9|8033.4|8027.4|0
1654584760000|2022-06-07 06:52:40|8034.4|8028.4|8033.9|8027.9|8034.4|8028.4|8033.9|8027.9|0
1654584770000|2022-06-07 06:52:50|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8033.9|8027.9|1
1654584780000|2022-06-07 06:53:00|8034.6|8028.6|8033.8|8027.8|8034.6|8028.6|8033.8|8027.8|1
1654584800000|2022-06-07 06:53:20|8033.6|8027.6|8033|8027|8033.6|8027.6|8033|8027|0
1654584810000|2022-06-07 06:53:30|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|0
1654584820000|2022-06-07 06:53:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654584830000|2022-06-07 06:53:50|8033.4|8027.4|8033.3|8027.3|8033.4|8027.4|8033.3|8027.3|0
1654584840000|2022-06-07 06:54:00|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654584870000|2022-06-07 06:54:30|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|0
1654584880000|2022-06-07 06:54:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654584890000|2022-06-07 06:54:50|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|1
1654584900000|2022-06-07 06:55:00|8032.8|8026.8|8033.3|8027.3|8033.3|8027.3|8032.8|8026.8|1
1654584910000|2022-06-07 06:55:10|8032.8|8026.8|8033.3|8027.3|8033.3|8027.3|8032.8|8026.8|0
1654584920000|2022-06-07 06:55:20|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|0
1654584930000|2022-06-07 06:55:30|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|1
1654584940000|2022-06-07 06:55:40|8032|8026|8032.6|8026.6|8032.6|8026.6|8032|8026|0
1654584970000|2022-06-07 06:56:10|8031.8|8025.8|8031.8|8025.8|8031.8|8025.8|8031.1|8025.1|0
1654584980000|2022-06-07 06:56:20|8033.3|8027.3|8034|8028|8034|8028|8033.3|8027.3|3
1654584990000|2022-06-07 06:56:30|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|0
1654585000000|2022-06-07 06:56:40|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|0
1654585030000|2022-06-07 06:57:10|8033.8|8027.8|8034.5|8028.5|8034.5|8028.5|8033.8|8027.8|0
1654585060000|2022-06-07 06:57:40|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|0
1654585070000|2022-06-07 06:57:50|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|1
1654585080000|2022-06-07 06:58:00|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|8035.3|8029.3|0
1654585090000|2022-06-07 06:58:10|8038.6|8032.6|8039.4|8033.4|8040.3|8034.3|8038.6|8032.6|10
1654585100000|2022-06-07 06:58:20|8039.8|8033.8|8039.3|8033.3|8039.8|8033.8|8039.3|8033.3|0
1654585110000|2022-06-07 06:58:30|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|0
1654585120000|2022-06-07 06:58:40|8039.7|8033.7|8039.7|8033.7|8039.7|8033.7|8039.7|8033.7|1
1654585130000|2022-06-07 06:58:50|8039.9|8033.9|8040.2|8034.2|8040.2|8034.2|8039.9|8033.9|1
1654585140000|2022-06-07 06:59:00|8040.1|8034.1|8039.2|8033.2|8040.1|8034.1|8039.2|8033.2|1
1654585150000|2022-06-07 06:59:10|8039.7|8033.7|8039.2|8033.2|8039.7|8033.7|8039.2|8033.2|1
1654585200000|2022-06-07 07:00:00|8038.9|8032.9|8035.9|8029.9|8038.9|8032.9|8035.9|8029.9|1
1654585210000|2022-06-07 07:00:10|8035.7|8029.7|8037.1|8031.1|8037.1|8031.1|8035.7|8029.7|1
1654585220000|2022-06-07 07:00:20|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1654585270000|2022-06-07 07:01:10|8036.9|8030.9|8036.9|8030.9|8037.6|8031.6|8036.7|8030.7|4
1654585280000|2022-06-07 07:01:20|8036.7|8030.7|8036.7|8030.7|8036.9|8030.9|8036.7|8030.7|0
1654585300000|2022-06-07 07:01:40|8034.6|8028.6|8034.4|8028.4|8034.6|8028.6|8034.1|8028.1|0
1654585310000|2022-06-07 07:01:50|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|0
1654585330000|2022-06-07 07:02:10|8034.4|8028.4|8034.1|8028.1|8034.6|8028.6|8034.1|8028.1|0
1654585340000|2022-06-07 07:02:20|8033.9|8027.9|8033.7|8027.7|8034.1|8028.1|8033.6|8027.6|0
1654585350000|2022-06-07 07:02:30|8033.2|8027.2|8034.1|8028.1|8034.2|8028.2|8032.9|8026.9|5
1654585360000|2022-06-07 07:02:40|8033.6|8027.6|8032.6|8026.6|8033.6|8027.6|8032.6|8026.6|1
1654585370000|2022-06-07 07:02:50|8033.1|8027.1|8033.6|8027.6|8033.6|8027.6|8032.9|8026.9|0
1654585410000|2022-06-07 07:03:30|8033.2|8027.2|8032.2|8026.2|8033.2|8027.2|8031.7|8025.7|1
1654585420000|2022-06-07 07:03:40|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|0
1654585430000|2022-06-07 07:03:50|8032.2|8026.2|8029.1|8023.1|8032.2|8026.2|8029.1|8023.1|2
1654585440000|2022-06-07 07:04:00|8025.1|8019.1|8025.6|8019.6|8026.3|8020.3|8023.9|8017.9|3
1654585450000|2022-06-07 07:04:10|8026.6|8020.6|8026.7|8020.7|8026.7|8020.7|8026.3|8020.3|1
1654585460000|2022-06-07 07:04:20|8026.9|8020.9|8026.7|8020.7|8026.9|8020.9|8026.7|8020.7|0
1654585470000|2022-06-07 07:04:30|||||||||1
1654585500000|2022-06-07 07:05:00|8026.9|8020.9|8028.2|8022.2|8028.2|8022.2|8026.9|8020.9|1
1654585520000|2022-06-07 07:05:20|8028.6|8022.6|8028.7|8022.7|8028.7|8022.7|8028.6|8022.6|1
1654585530000|2022-06-07 07:05:30|8029.2|8023.2|8028.4|8022.4|8030.1|8024.1|8027.7|8021.7|2
1654585560000|2022-06-07 07:06:00|8027.7|8021.7|8028.4|8022.4|8028.6|8022.6|8027.7|8021.7|0
1654585570000|2022-06-07 07:06:10|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|1
1654585580000|2022-06-07 07:06:20|8030.1|8024.1|8030.4|8024.4|8030.4|8024.4|8030.1|8024.1|0
1654585590000|2022-06-07 07:06:30|8030.7|8024.7|8031.6|8025.6|8031.9|8025.9|8029.6|8023.6|2
1654585600000|2022-06-07 07:06:40|8031.2|8025.2|8030.9|8024.9|8031.2|8025.2|8030.9|8024.9|0
1654585620000|2022-06-07 07:07:00|8031.2|8025.2|8031.9|8025.9|8031.9|8025.9|8031.1|8025.1|0
1654585630000|2022-06-07 07:07:10|||||||||1
1654585660000|2022-06-07 07:07:40|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1654585670000|2022-06-07 07:07:50|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|1
1654585680000|2022-06-07 07:08:00|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1654585730000|2022-06-07 07:08:50|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|1
1654585760000|2022-06-07 07:09:20|8034.2|8028.2|8034.7|8028.7|8035.1|8029.1|8034.2|8028.2|0
1654585790000|2022-06-07 07:09:50|8036.4|8030.4|8035.9|8029.9|8036.4|8030.4|8035.9|8029.9|1
1654585800000|2022-06-07 07:10:00|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1654585810000|2022-06-07 07:10:10|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1654585820000|2022-06-07 07:10:20|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1654585830000|2022-06-07 07:10:30|8037.2|8031.2|8037.2|8031.2|8037.4|8031.4|8037.2|8031.2|1
1654585850000|2022-06-07 07:10:50|8037.4|8031.4|8037.2|8031.2|8037.4|8031.4|8037.2|8031.2|1
1654585860000|2022-06-07 07:11:00|8037.1|8031.1|8036.7|8030.7|8037.1|8031.1|8036.7|8030.7|1
1654585870000|2022-06-07 07:11:10|8036.6|8030.6|8034.1|8028.1|8036.6|8030.6|8033.4|8027.4|1
1654585880000|2022-06-07 07:11:20|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|1
1654585900000|2022-06-07 07:11:40|8033.4|8027.4|8032.4|8026.4|8033.4|8027.4|8032.4|8026.4|0
1654585910000|2022-06-07 07:11:50|8031.7|8025.7|8030.1|8024.1|8031.7|8025.7|8030.1|8024.1|1
1654585960000|2022-06-07 07:12:40|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1654585970000|2022-06-07 07:12:50|8030.6|8024.6|8033.4|8027.4|8033.4|8027.4|8030.6|8024.6|2
1654585980000|2022-06-07 07:13:00|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|8033.6|8027.6|0
1654586010000|2022-06-07 07:13:30|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1654586020000|2022-06-07 07:13:40|8034.2|8028.2|8033.6|8027.6|8034.2|8028.2|8033.6|8027.6|0
1654586030000|2022-06-07 07:13:50|||||||||1
1654586050000|2022-06-07 07:14:10|8033.4|8027.4|8031.6|8025.6|8033.4|8027.4|8031.1|8025.1|1
1654586060000|2022-06-07 07:14:20|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|0
1654586070000|2022-06-07 07:14:30|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654586080000|2022-06-07 07:14:40|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|0
1654586090000|2022-06-07 07:14:50|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654586120000|2022-06-07 07:15:20|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|0
1654586150000|2022-06-07 07:15:50|||||||||1
1654586160000|2022-06-07 07:16:00|8032.1|8026.1|8031.7|8025.7|8032.1|8026.1|8031.7|8025.7|1
1654586170000|2022-06-07 07:16:10|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|2
1654586180000|2022-06-07 07:16:20|8032.7|8026.7|8032.6|8026.6|8032.7|8026.7|8032.6|8026.6|0
1654586190000|2022-06-07 07:16:30|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|0
1654586200000|2022-06-07 07:16:40|8032.4|8026.4|8032.4|8026.4|8032.6|8026.6|8032.4|8026.4|0
1654586210000|2022-06-07 07:16:50|8032.6|8026.6|8033.1|8027.1|8033.2|8027.2|8032.4|8026.4|0
1654586220000|2022-06-07 07:17:00|8033.4|8027.4|8032.6|8026.6|8033.6|8027.6|8032.6|8026.6|1
1654586230000|2022-06-07 07:17:10|8032.4|8026.4|8035.6|8029.6|8035.6|8029.6|8032.1|8026.1|3
1654586240000|2022-06-07 07:17:20|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654586250000|2022-06-07 07:17:30|8034.9|8028.9|8034.9|8028.9|8035.2|8029.2|8034.9|8028.9|1
1654586260000|2022-06-07 07:17:40|8035.2|8029.2|8034.9|8028.9|8035.2|8029.2|8034.9|8028.9|0
1654586270000|2022-06-07 07:17:50|8034.7|8028.7|8033.6|8027.6|8034.7|8028.7|8033.6|8027.6|0
1654586280000|2022-06-07 07:18:00|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|2
1654586290000|2022-06-07 07:18:10|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|0
1654586300000|2022-06-07 07:18:20|8032.4|8026.4|8029.7|8023.7|8032.4|8026.4|8029.7|8023.7|1
1654586310000|2022-06-07 07:18:30|8029.9|8023.9|8030.1|8024.1|8030.1|8024.1|8029.9|8023.9|0
1654586320000|2022-06-07 07:18:40|8029.9|8023.9|8029.9|8023.9|8030.6|8024.6|8029.9|8023.9|1
1654586330000|2022-06-07 07:18:50|8029.7|8023.7|8029.9|8023.9|8029.9|8023.9|8029.7|8023.7|0
1654586340000|2022-06-07 07:19:00|8029.6|8023.6|8029.4|8023.4|8030.1|8024.1|8029.4|8023.4|0
1654586350000|2022-06-07 07:19:10|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|0
1654586360000|2022-06-07 07:19:20|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1654586370000|2022-06-07 07:19:30|||||||||1
1654586380000|2022-06-07 07:19:40|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.2|8022.2|0
1654586390000|2022-06-07 07:19:50|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1654586400000|2022-06-07 07:20:00|8028.9|8022.9|8030.9|8024.9|8031.5|8025.5|8028.9|8022.9|1
1654586410000|2022-06-07 07:20:10|8030.5|8024.5|8030.4|8024.4|8030.9|8024.9|8029.9|8023.9|0
1654586460000|2022-06-07 07:21:00|8031.4|8025.4|8030.4|8024.4|8031.4|8025.4|8030.4|8024.4|0
1654586470000|2022-06-07 07:21:10|8030|8024|8030.4|8024.4|8030.4|8024.4|8030|8024|2
1654586480000|2022-06-07 07:21:20|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|0
1654586490000|2022-06-07 07:21:30|8030.2|8024.2|8028.4|8022.4|8030.2|8024.2|8028.4|8022.4|0
1654586510000|2022-06-07 07:21:50|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1654586530000|2022-06-07 07:22:10|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|0
1654586540000|2022-06-07 07:22:20|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|0
1654586550000|2022-06-07 07:22:30|8032.2|8026.2|8031.2|8025.2|8032.2|8026.2|8031.2|8025.2|3
1654586560000|2022-06-07 07:22:40|8031.7|8025.7|8032.5|8026.5|8032.5|8026.5|8031.7|8025.7|1
1654586580000|2022-06-07 07:23:00|8032|8026|8032|8026|8032|8026|8032|8026|0
1654586590000|2022-06-07 07:23:10|8031.9|8025.9|8030.9|8024.9|8031.9|8025.9|8030.9|8024.9|0
1654586640000|2022-06-07 07:24:00|8031.4|8025.4|8031.9|8025.9|8032.2|8026.2|8031.4|8025.4|0
1654586650000|2022-06-07 07:24:10|8032.4|8026.4|8032.7|8026.7|8032.7|8026.7|8032.2|8026.2|1
1654586670000|2022-06-07 07:24:30|8032.9|8026.9|8034.9|8028.9|8035.5|8029.5|8032.9|8026.9|1
1654586680000|2022-06-07 07:24:40|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|0
1654586690000|2022-06-07 07:24:50|||||||||1
1654586700000|2022-06-07 07:25:00|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|0
1654586710000|2022-06-07 07:25:10|8034.9|8028.9|8033.4|8027.4|8034.9|8028.9|8033.4|8027.4|1
1654586720000|2022-06-07 07:25:20|8033.9|8027.9|8033.7|8027.7|8033.9|8027.9|8033.4|8027.4|1
1654586730000|2022-06-07 07:25:30|8033.4|8027.4|8033.9|8027.9|8033.9|8027.9|8033.4|8027.4|0
1654586750000|2022-06-07 07:25:50|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654586760000|2022-06-07 07:26:00|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654586790000|2022-06-07 07:26:30|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|8035.9|8029.9|0
1654586800000|2022-06-07 07:26:40|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.5|8028.5|3
1654586810000|2022-06-07 07:26:50|8035.9|8029.9|8035.5|8029.5|8035.9|8029.9|8035.5|8029.5|1
1654586820000|2022-06-07 07:27:00|8035.9|8029.9|8035.5|8029.5|8035.9|8029.9|8035.5|8029.5|0
1654586830000|2022-06-07 07:27:10|8035.9|8029.9|8034.4|8028.4|8035.9|8029.9|8034.4|8028.4|1
1654586840000|2022-06-07 07:27:20|8034.5|8028.5|8033.9|8027.9|8034.5|8028.5|8033.9|8027.9|1
1654586850000|2022-06-07 07:27:30|8034.4|8028.4|8034.4|8028.4|8034.7|8028.7|8034.4|8028.4|0
1654586870000|2022-06-07 07:27:50|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|0
1654586880000|2022-06-07 07:28:00|8034.4|8028.4|8034.4|8028.4|8034.4|8028.4|8033.9|8027.9|0
1654586900000|2022-06-07 07:28:20|8034|8028|8034.4|8028.4|8034.4|8028.4|8034|8028|0
1654586910000|2022-06-07 07:28:30|8034.9|8028.9|8035.5|8029.5|8035.5|8029.5|8034.9|8028.9|0
1654586920000|2022-06-07 07:28:40|8036.5|8030.5|8036.5|8030.5|8038|8032|8036.5|8030.5|1
1654586930000|2022-06-07 07:28:50|8036.9|8030.9|8037.4|8031.4|8037.4|8031.4|8036.9|8030.9|0
1654586940000|2022-06-07 07:29:00|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654586960000|2022-06-07 07:29:20|8028.8|8022.8|8028.3|8022.3|8028.8|8022.8|8028.2|8022.2|4
1654586970000|2022-06-07 07:29:30|8028.5|8022.5|8028.8|8022.8|8029.3|8023.3|8028.5|8022.5|0
1654586980000|2022-06-07 07:29:40|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1654586990000|2022-06-07 07:29:50|8029|8023|8029.5|8023.5|8029.8|8023.8|8029|8023|2
1654587000000|2022-06-07 07:30:00|8030|8024|8028.2|8022.2|8030|8024|8027.8|8021.8|4
1654587010000|2022-06-07 07:30:10|8027.9|8021.9|8026.8|8020.8|8027.9|8021.9|8026.8|8020.8|1
1654587040000|2022-06-07 07:30:40|8027|8021|8027.3|8021.3|8027.3|8021.3|8027|8021|0
1654587060000|2022-06-07 07:31:00|8027|8021|8027|8021|8027|8021|8027|8021|0
1654587080000|2022-06-07 07:31:20|8027.8|8021.8|8031.7|8025.7|8031.9|8025.9|8027.8|8021.8|2
1654587090000|2022-06-07 07:31:30|8031.2|8025.2|8030.3|8024.3|8031.2|8025.2|8029.8|8023.8|1
1654587100000|2022-06-07 07:31:40|8029.2|8023.2|8030.2|8024.2|8030.2|8024.2|8029.2|8023.2|3
1654587120000|2022-06-07 07:32:00|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|0
1654587160000|2022-06-07 07:32:40|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|0
1654587170000|2022-06-07 07:32:50|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|1
1654587180000|2022-06-07 07:33:00|8031|8025|8031.3|8025.3|8031.3|8025.3|8030.8|8024.8|0
1654587190000|2022-06-07 07:33:10|8028.7|8022.7|8028|8022|8028.7|8022.7|8027.7|8021.7|3
1654587200000|2022-06-07 07:33:20|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|0
1654587210000|2022-06-07 07:33:30|8027.4|8021.4|8027|8021|8027.4|8021.4|8027|8021|0
1654587220000|2022-06-07 07:33:40|8027.4|8021.4|8026.2|8020.2|8027.4|8021.4|8026.2|8020.2|0
1654587230000|2022-06-07 07:33:50|8022.5|8016.5|8022|8016|8023.2|8017.2|8021.2|8015.2|1
1654587240000|2022-06-07 07:34:00|8021.7|8015.7|8019.2|8013.2|8021.7|8015.7|8018.8|8012.8|1
1654587260000|2022-06-07 07:34:20|8018.8|8012.8|8018.2|8012.2|8018.8|8012.8|8018.2|8012.2|0
1654587280000|2022-06-07 07:34:40|8018|8012|8016.9|8010.9|8018|8012|8016.9|8010.9|0
1654587300000|2022-06-07 07:35:00|8017|8011|8016.8|8010.8|8017|8011|8016.3|8010.3|2
1654587320000|2022-06-07 07:35:20|8017.8|8011.8|8017.8|8011.8|8018.2|8012.2|8017.8|8011.8|2
1654587330000|2022-06-07 07:35:30|8018.2|8012.2|8017.8|8011.8|8018.2|8012.2|8017.8|8011.8|0
1654587350000|2022-06-07 07:35:50|8019.2|8013.2|8019.8|8013.8|8019.8|8013.8|8019.2|8013.2|6
1654587360000|2022-06-07 07:36:00|8019.5|8013.5|8020|8014|8020|8014|8019.5|8013.5|0
1654587370000|2022-06-07 07:36:10|8019.8|8013.8|8017.8|8011.8|8019.8|8013.8|8017.3|8011.3|2
1654587390000|2022-06-07 07:36:30|8018|8012|8018.2|8012.2|8018.2|8012.2|8018|8012|0
1654587410000|2022-06-07 07:36:50|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654587420000|2022-06-07 07:37:00|8018|8012|8020|8014|8020|8014|8018|8012|1
1654587450000|2022-06-07 07:37:30|8019.3|8013.3|8016.2|8010.2|8019.3|8013.3|8016.2|8010.2|2
1654587460000|2022-06-07 07:37:40|8016.5|8010.5|8016.7|8010.7|8017|8011|8016.5|8010.5|0
1654587470000|2022-06-07 07:37:50|8017|8011|8016.3|8010.3|8017|8011|8016.3|8010.3|0
1654587480000|2022-06-07 07:38:00|8016.7|8010.7|8018.8|8012.8|8018.8|8012.8|8016.7|8010.7|2
1654587490000|2022-06-07 07:38:10|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|0
1654587510000|2022-06-07 07:38:30|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|8020.8|8014.8|0
1654587530000|2022-06-07 07:38:50|8020.7|8014.7|8020.3|8014.3|8020.7|8014.7|8020.3|8014.3|1
1654587590000|2022-06-07 07:39:50|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|8019.8|8013.8|0
1654587640000|2022-06-07 07:40:40|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|8019.7|8013.7|0
1654587650000|2022-06-07 07:40:50|8019.8|8013.8|8018.3|8012.3|8019.8|8013.8|8018.3|8012.3|0
1654587660000|2022-06-07 07:41:00|8018.8|8012.8|8019.3|8013.3|8019.3|8013.3|8018.8|8012.8|0
1654587670000|2022-06-07 07:41:10|8019|8013|8019|8013|8019|8013|8019|8013|0
1654587680000|2022-06-07 07:41:20|8019.2|8013.2|8018.8|8012.8|8019.2|8013.2|8018.8|8012.8|0
1654587690000|2022-06-07 07:41:30|8019.3|8013.3|8019|8013|8019.3|8013.3|8019|8013|0
1654587700000|2022-06-07 07:41:40|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|8019|8013|0
1654587710000|2022-06-07 07:41:50|8019.5|8013.5|8019.8|8013.8|8019.8|8013.8|8019.5|8013.5|0
1654587720000|2022-06-07 07:42:00|8017.5|8011.5|8017.3|8011.3|8017.5|8011.5|8017.3|8011.3|2
1654587740000|2022-06-07 07:42:20|8017|8011|8016.2|8010.2|8017|8011|8015.7|8009.7|1
1654587750000|2022-06-07 07:42:30|8013.5|8007.5|8013.5|8007.5|8013.5|8007.5|8013|8007|3
1654587770000|2022-06-07 07:42:50|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1654587780000|2022-06-07 07:43:00|8013|8007|8012.5|8006.5|8013|8007|8012.5|8006.5|0
1654587790000|2022-06-07 07:43:10|8013.2|8007.2|8013|8007|8013.5|8007.5|8013|8007|2
1654587800000|2022-06-07 07:43:20|||||||||2
1654587830000|2022-06-07 07:43:50|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|0
1654587840000|2022-06-07 07:44:00|8014|8008|8014.2|8008.2|8014.2|8008.2|8014|8008|2
1654587850000|2022-06-07 07:44:10|8014.8|8008.8|8014.3|8008.3|8016.6|8010.6|8014.3|8008.3|4
1654587870000|2022-06-07 07:44:30|8014.5|8008.5|8014.8|8008.8|8014.8|8008.8|8014.5|8008.5|0
1654587890000|2022-06-07 07:44:50|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|2
1654587900000|2022-06-07 07:45:00|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|0
1654587910000|2022-06-07 07:45:10|8020.3|8014.3|8020.8|8014.8|8020.8|8014.8|8020.3|8014.3|0
1654587930000|2022-06-07 07:45:30|8021|8015|8020.8|8014.8|8021|8015|8020.8|8014.8|0
1654587950000|2022-06-07 07:45:50|8022|8016|8021.8|8015.8|8022.5|8016.5|8021.5|8015.5|3
1654587960000|2022-06-07 07:46:00|8021.5|8015.5|8025.2|8019.2|8025.2|8019.2|8021.5|8015.5|0
1654587970000|2022-06-07 07:46:10|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|0
1654587990000|2022-06-07 07:46:30|8025.8|8019.8|8025.5|8019.5|8025.8|8019.8|8025.5|8019.5|3
1654588000000|2022-06-07 07:46:40|8025.7|8019.7|8026.2|8020.2|8026.7|8020.7|8025.7|8019.7|1
1654588020000|2022-06-07 07:47:00|8025.7|8019.7|8025.3|8019.3|8025.7|8019.7|8025.3|8019.3|1
1654588030000|2022-06-07 07:47:10|8025.2|8019.2|8024.8|8018.8|8025.2|8019.2|8024.8|8018.8|0
1654588040000|2022-06-07 07:47:20|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|8024.5|8018.5|0
1654588050000|2022-06-07 07:47:30|8024.8|8018.8|8025.3|8019.3|8025.5|8019.5|8024.8|8018.8|0
1654588060000|2022-06-07 07:47:40|8026|8020|8026.3|8020.3|8026.3|8020.3|8026|8020|1
1654588100000|2022-06-07 07:48:20|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|0
1654588110000|2022-06-07 07:48:30|8026|8020|8025.7|8019.7|8026|8020|8025.7|8019.7|0
1654588120000|2022-06-07 07:48:40|8025.5|8019.5|8024.8|8018.8|8025.5|8019.5|8024.8|8018.8|1
1654588130000|2022-06-07 07:48:50|8025|8019|8025|8019|8025|8019|8025|8019|0
1654588160000|2022-06-07 07:49:20|8025.2|8019.2|8024.8|8018.8|8025.3|8019.3|8024.8|8018.8|1
1654588170000|2022-06-07 07:49:30|8025|8019|8025|8019|8025|8019|8025|8019|0
1654588190000|2022-06-07 07:49:50|8025.2|8019.2|8026.2|8020.2|8026.2|8020.2|8025.2|8019.2|1
1654588200000|2022-06-07 07:50:00|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|1
1654588210000|2022-06-07 07:50:10|8027|8021|8027.2|8021.2|8027.2|8021.2|8027|8021|0
1654588220000|2022-06-07 07:50:20|8027.3|8021.3|8028.2|8022.2|8028.2|8022.2|8027.3|8021.3|0
1654588230000|2022-06-07 07:50:30|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654588240000|2022-06-07 07:50:40|8027.6|8021.6|8027.6|8021.6|8027.6|8021.6|8027.6|8021.6|0
1654588260000|2022-06-07 07:51:00|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|1
1654588270000|2022-06-07 07:51:10|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|0
1654588290000|2022-06-07 07:51:30|8027.6|8021.6|8027.6|8021.6|8027.6|8021.6|8027.6|8021.6|0
1654588300000|2022-06-07 07:51:40|8026.1|8020.1|8026.6|8020.6|8026.6|8020.6|8026.1|8020.1|1
1654588310000|2022-06-07 07:51:50|8027.3|8021.3|8029|8023|8029.6|8023.6|8027.3|8021.3|1
1654588330000|2022-06-07 07:52:10|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654588350000|2022-06-07 07:52:30|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1654588370000|2022-06-07 07:52:50|8028.7|8022.7|8028.1|8022.1|8028.7|8022.7|8028.1|8022.1|0
1654588380000|2022-06-07 07:53:00|8028.6|8022.6|8030.1|8024.1|8030.1|8024.1|8028.6|8022.6|1
1654588400000|2022-06-07 07:53:20|8030.3|8024.3|8030.6|8024.6|8030.6|8024.6|8030.3|8024.3|0
1654588420000|2022-06-07 07:53:40|8031.1|8025.1|8032.3|8026.3|8032.5|8026.5|8031.1|8025.1|1
1654588440000|2022-06-07 07:54:00|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|0
1654588450000|2022-06-07 07:54:10|8032.3|8026.3|8032.8|8026.8|8032.8|8026.8|8032.3|8026.3|0
1654588470000|2022-06-07 07:54:30|8033.5|8027.5|8033.8|8027.8|8033.8|8027.8|8033.5|8027.5|0
1654588480000|2022-06-07 07:54:40|8033.1|8027.1|8032.8|8026.8|8033.1|8027.1|8032.8|8026.8|0
1654588490000|2022-06-07 07:54:50|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|0
1654588500000|2022-06-07 07:55:00|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|0
1654588510000|2022-06-07 07:55:10|8033|8027|8033.3|8027.3|8033.3|8027.3|8033|8027|0
1654588530000|2022-06-07 07:55:30|8033.6|8027.6|8033.3|8027.3|8033.6|8027.6|8033.3|8027.3|1
1654588550000|2022-06-07 07:55:50|8033.1|8027.1|8033.5|8027.5|8033.5|8027.5|8032.8|8026.8|0
1654588560000|2022-06-07 07:56:00|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|5
1654588570000|2022-06-07 07:56:10|8032|8026|8031.6|8025.6|8032|8026|8031.1|8025.1|3
1654588580000|2022-06-07 07:56:20|8032.6|8026.6|8032.1|8026.1|8032.6|8026.6|8032.1|8026.1|11
1654588590000|2022-06-07 07:56:30|8032.5|8026.5|8032.3|8026.3|8032.6|8026.6|8032.3|8026.3|17
1654588600000|2022-06-07 07:56:40|8032.1|8026.1|8032.1|8026.1|8032.6|8026.6|8031.8|8025.8|1
1654588610000|2022-06-07 07:56:50|8031.6|8025.6|8030.8|8024.8|8031.6|8025.6|8030.5|8024.5|0
1654588620000|2022-06-07 07:57:00|8030.5|8024.5|8030.8|8024.8|8030.8|8024.8|8030.5|8024.5|0
1654588630000|2022-06-07 07:57:10|8030.5|8024.5|8030.8|8024.8|8030.8|8024.8|8030.5|8024.5|0
1654588640000|2022-06-07 07:57:20|8030.3|8024.3|8030.1|8024.1|8030.8|8024.8|8030.1|8024.1|0
1654588670000|2022-06-07 07:57:50|8029.8|8023.8|8029|8023|8029.8|8023.8|8029|8023|0
1654588680000|2022-06-07 07:58:00|8028.5|8022.5|8029.3|8023.3|8029.3|8023.3|8028.5|8022.5|1
1654588690000|2022-06-07 07:58:10|8028.5|8022.5|8028.8|8022.8|8028.8|8022.8|8028.5|8022.5|1
1654588700000|2022-06-07 07:58:20|8029.3|8023.3|8033|8027|8033.5|8027.5|8029.3|8023.3|4
1654588720000|2022-06-07 07:58:40|8034|8028|8033|8027|8034|8028|8033|8027|1
1654588750000|2022-06-07 07:59:10|8032.3|8026.3|8034.4|8028.4|8034.4|8028.4|8032.3|8026.3|5
1654588760000|2022-06-07 07:59:20|8034.1|8028.1|8033.9|8027.9|8034.6|8028.6|8033.9|8027.9|8
1654588770000|2022-06-07 07:59:30|8034.1|8028.1|8035.8|8029.8|8035.8|8029.8|8034.1|8028.1|0
1654588780000|2022-06-07 07:59:40|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|0
1654588790000|2022-06-07 07:59:50|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|0
1654588810000|2022-06-07 08:00:10|8035.5|8029.5|8035.3|8029.3|8035.5|8029.5|8035.3|8029.3|0
1654588820000|2022-06-07 08:00:20|8034.8|8028.8|8036|8030|8036.6|8030.6|8034.8|8028.8|3
1654588830000|2022-06-07 08:00:30|8035.8|8029.8|8035.8|8029.8|8036.3|8030.3|8035.8|8029.8|1
1654588850000|2022-06-07 08:00:50|8036|8030|8036|8030|8036|8030|8036|8030|0
1654588870000|2022-06-07 08:01:10|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.1|8031.1|10
1654588880000|2022-06-07 08:01:20|8037.6|8031.6|8038|8032|8038|8032|8037.5|8031.5|33
1654588890000|2022-06-07 08:01:30|8038.1|8032.1|8038|8032|8038.1|8032.1|8038|8032|1
1654588900000|2022-06-07 08:01:40|8037.8|8031.8|8038|8032|8038.3|8032.3|8037.5|8031.5|1
1654588930000|2022-06-07 08:02:10|8037.8|8031.8|8038|8032|8038|8032|8037.8|8031.8|0
1654588940000|2022-06-07 08:02:20|8038.4|8032.4|8038|8032|8038.4|8032.4|8038|8032|1
1654588960000|2022-06-07 08:02:40|8037.8|8031.8|8037.8|8031.8|8037.8|8031.8|8037.8|8031.8|0
1654588970000|2022-06-07 08:02:50|8037.5|8031.5|8036.1|8030.1|8037.5|8031.5|8036.1|8030.1|0
1654588980000|2022-06-07 08:03:00|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|0
1654588990000|2022-06-07 08:03:10|8036.4|8030.4|8036.4|8030.4|8036.9|8030.9|8036.4|8030.4|2
1654589000000|2022-06-07 08:03:20|8036.8|8030.8|8036.9|8030.9|8036.9|8030.9|8036.8|8030.8|0
1654589010000|2022-06-07 08:03:30|8037.6|8031.6|8037.3|8031.3|8037.6|8031.6|8037.3|8031.3|0
1654589030000|2022-06-07 08:03:50|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|1
1654589040000|2022-06-07 08:04:00|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654589050000|2022-06-07 08:04:10|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654589060000|2022-06-07 08:04:20|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654589070000|2022-06-07 08:04:30|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|0
1654589080000|2022-06-07 08:04:40|8037.6|8031.6|8037.1|8031.1|8037.6|8031.6|8037.1|8031.1|1
1654589100000|2022-06-07 08:05:00|8037|8031|8034.8|8028.8|8037|8031|8034.8|8028.8|1
1654589140000|2022-06-07 08:05:40|8036.3|8030.3|8035.3|8029.3|8036.3|8030.3|8035.3|8029.3|1
1654589160000|2022-06-07 08:06:00|8035.1|8029.1|8034.8|8028.8|8035.1|8029.1|8034.8|8028.8|0
1654589190000|2022-06-07 08:06:30|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|0
1654589200000|2022-06-07 08:06:40|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|0
1654589220000|2022-06-07 08:07:00|8036|8030|8037.5|8031.5|8038.9|8032.9|8036|8030|14
1654589230000|2022-06-07 08:07:10|8037.3|8031.3|8036.8|8030.8|8037.3|8031.3|8036.8|8030.8|0
1654589240000|2022-06-07 08:07:20|8037.6|8031.6|8037.8|8031.8|8037.8|8031.8|8037.5|8031.5|0
1654589250000|2022-06-07 08:07:30|8037.5|8031.5|8036.3|8030.3|8037.5|8031.5|8036.3|8030.3|0
1654589280000|2022-06-07 08:08:00|8036|8030|8035.3|8029.3|8036|8030|8035.3|8029.3|1
1654589290000|2022-06-07 08:08:10|8035|8029|8035|8029|8035|8029|8035|8029|0
1654589300000|2022-06-07 08:08:20|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|1
1654589330000|2022-06-07 08:08:50|8034.3|8028.3|8033|8027|8034.3|8028.3|8033|8027|0
1654589340000|2022-06-07 08:09:00|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|0
1654589350000|2022-06-07 08:09:10|8033.1|8027.1|8033.6|8027.6|8033.6|8027.6|8033.1|8027.1|0
1654589360000|2022-06-07 08:09:20|8033.3|8027.3|8032.6|8026.6|8033.3|8027.3|8032.6|8026.6|0
1654589370000|2022-06-07 08:09:30|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|2
1654589400000|2022-06-07 08:10:00|8032.8|8026.8|8033.5|8027.5|8033.5|8027.5|8032.8|8026.8|2
1654589410000|2022-06-07 08:10:10|8034.8|8028.8|8034.8|8028.8|8035|8029|8034.8|8028.8|1
1654589420000|2022-06-07 08:10:20|8034|8028|8033.3|8027.3|8034|8028|8033.3|8027.3|0
1654589450000|2022-06-07 08:10:50|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654589460000|2022-06-07 08:11:00|8033.6|8027.6|8034|8028|8034|8028|8033.6|8027.6|0
1654589470000|2022-06-07 08:11:10|8034.6|8028.6|8035.1|8029.1|8035.3|8029.3|8034.6|8028.6|1
1654589480000|2022-06-07 08:11:20|8034.9|8028.9|8035.3|8029.3|8035.3|8029.3|8034.9|8028.9|0
1654589500000|2022-06-07 08:11:40|8035.4|8029.4|8035.8|8029.8|8035.8|8029.8|8035.4|8029.4|0
1654589510000|2022-06-07 08:11:50|8034.9|8028.9|8034|8028|8034.9|8028.9|8034|8028|2
1654589520000|2022-06-07 08:12:00|8034.6|8028.6|8034.5|8028.5|8034.6|8028.6|8034.5|8028.5|1
1654589530000|2022-06-07 08:12:10|8034.6|8028.6|8034.1|8028.1|8034.6|8028.6|8034.1|8028.1|0
1654589540000|2022-06-07 08:12:20|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654589550000|2022-06-07 08:12:30|8034.6|8028.6|8034.6|8028.6|8034.9|8028.9|8034.6|8028.6|0
1654589560000|2022-06-07 08:12:40|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654589580000|2022-06-07 08:13:00|8035.1|8029.1|8035.1|8029.1|8035.7|8029.7|8035.1|8029.1|1
1654589590000|2022-06-07 08:13:10|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|3
1654589600000|2022-06-07 08:13:20|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|0
1654589610000|2022-06-07 08:13:30|8037.3|8031.3|8037.1|8031.1|8037.3|8031.3|8037.1|8031.1|0
1654589620000|2022-06-07 08:13:40|8036.6|8030.6|8035.8|8029.8|8036.6|8030.6|8035.8|8029.8|0
1654589650000|2022-06-07 08:14:10|8035.1|8029.1|8035.3|8029.3|8035.4|8029.4|8035.1|8029.1|1
1654589660000|2022-06-07 08:14:20|8034.9|8028.9|8034.4|8028.4|8034.9|8028.9|8034.4|8028.4|1
1654589680000|2022-06-07 08:14:40|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8033.9|8027.9|0
1654589690000|2022-06-07 08:14:50|8033.9|8027.9|8033.6|8027.6|8033.9|8027.9|8033.4|8027.4|2
1654589700000|2022-06-07 08:15:00|8033.9|8027.9|8035.1|8029.1|8035.4|8029.4|8033.9|8027.9|1
1654589710000|2022-06-07 08:15:10|8034.8|8028.8|8033.8|8027.8|8034.8|8028.8|8033.3|8027.3|1
1654589740000|2022-06-07 08:15:40|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|0
1654589760000|2022-06-07 08:16:00|8034.9|8028.9|8034.3|8028.3|8035.1|8029.1|8034.3|8028.3|2
1654589770000|2022-06-07 08:16:10|8033.9|8027.9|8034.3|8028.3|8034.3|8028.3|8033.9|8027.9|0
1654589790000|2022-06-07 08:16:30|8033.3|8027.3|8032.4|8026.4|8033.3|8027.3|8032.4|8026.4|0
1654589810000|2022-06-07 08:16:50|8032.3|8026.3|8033.4|8027.4|8033.4|8027.4|8032.3|8026.3|2
1654589820000|2022-06-07 08:17:00|8033.8|8027.8|8034.4|8028.4|8034.4|8028.4|8033.8|8027.8|0
1654589860000|2022-06-07 08:17:40|8034.3|8028.3|8033.3|8027.3|8034.3|8028.3|8033.3|8027.3|2
1654589870000|2022-06-07 08:17:50|8033.4|8027.4|8033.8|8027.8|8033.8|8027.8|8033.4|8027.4|0
1654589880000|2022-06-07 08:18:00|8033.9|8027.9|8033.8|8027.8|8035.3|8029.3|8033.8|8027.8|1
1654589970000|2022-06-07 08:19:30|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|0
1654590020000|2022-06-07 08:20:20|8032.8|8026.8|8032.6|8026.6|8032.8|8026.8|8032.6|8026.6|1
1654590030000|2022-06-07 08:20:30|8032.8|8026.8|8032.9|8026.9|8032.9|8026.9|8032.3|8026.3|3
1654590050000|2022-06-07 08:20:50|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|0
1654590060000|2022-06-07 08:21:00|8032.9|8026.9|8033.3|8027.3|8033.3|8027.3|8032.6|8026.6|1
1654590070000|2022-06-07 08:21:10|8032.8|8026.8|8032.3|8026.3|8032.8|8026.8|8032.3|8026.3|2
1654590080000|2022-06-07 08:21:20|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|3
1654590090000|2022-06-07 08:21:30|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654590110000|2022-06-07 08:21:50|8032|8026|8033|8027|8033|8027|8032|8026|6
1654590120000|2022-06-07 08:22:00|8032.6|8026.6|8033|8027|8033|8027|8032.6|8026.6|0
1654590140000|2022-06-07 08:22:20|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|8033|8027|0
1654590150000|2022-06-07 08:22:30|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|3
1654590160000|2022-06-07 08:22:40|8033.1|8027.1|8033.3|8027.3|8033.3|8027.3|8033.1|8027.1|0
1654590180000|2022-06-07 08:23:00|8033.5|8027.5|8033.8|8027.8|8033.8|8027.8|8033.3|8027.3|0
1654590190000|2022-06-07 08:23:10|8035.3|8029.3|8034.8|8028.8|8035.3|8029.3|8034.3|8028.3|1
1654590200000|2022-06-07 08:23:20|8034.9|8028.9|8033.6|8027.6|8034.9|8028.9|8033.6|8027.6|1
1654590210000|2022-06-07 08:23:30|8033.8|8027.8|8034.1|8028.1|8034.1|8028.1|8033.8|8027.8|0
1654590220000|2022-06-07 08:23:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654590240000|2022-06-07 08:24:00|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1654590250000|2022-06-07 08:24:10|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654590260000|2022-06-07 08:24:20|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|0
1654590270000|2022-06-07 08:24:30|8034.8|8028.8|8034.6|8028.6|8034.8|8028.8|8034.6|8028.6|0
1654590290000|2022-06-07 08:24:50|8035.1|8029.1|8035.1|8029.1|8035.3|8029.3|8035.1|8029.1|0
1654590300000|2022-06-07 08:25:00|8034.8|8028.8|8035.3|8029.3|8035.3|8029.3|8034.8|8028.8|0
1654590320000|2022-06-07 08:25:20|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654590350000|2022-06-07 08:25:50|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|8035.6|8029.6|0
1654590360000|2022-06-07 08:26:00|8035.9|8029.9|8038.6|8032.6|8039.3|8033.3|8035.9|8029.9|14
1654590370000|2022-06-07 08:26:10|8039.6|8033.6|8038.6|8032.6|8039.6|8033.6|8038.6|8032.6|0
1654590380000|2022-06-07 08:26:20|8038.7|8032.7|8039.1|8033.1|8039.1|8033.1|8038.6|8032.6|0
1654590390000|2022-06-07 08:26:30|8038.6|8032.6|8038.7|8032.7|8039.4|8033.4|8038.6|8032.6|1
1654590410000|2022-06-07 08:26:50|8038.6|8032.6|8038.4|8032.4|8038.6|8032.6|8037.7|8031.7|0
1654590420000|2022-06-07 08:27:00|8038.3|8032.3|8035.9|8029.9|8038.4|8032.4|8035.6|8029.6|1
1654590460000|2022-06-07 08:27:40|8037.1|8031.1|8038.7|8032.7|8038.7|8032.7|8037.1|8031.1|1
1654590470000|2022-06-07 08:27:50|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8038.2|8032.2|1
1654590480000|2022-06-07 08:28:00|8039.6|8033.6|8039.8|8033.8|8039.9|8033.9|8038.7|8032.7|2
1654590490000|2022-06-07 08:28:10|8039.9|8033.9|8040.3|8034.3|8040.4|8034.4|8039.9|8033.9|1
1654590500000|2022-06-07 08:28:20|8040.1|8034.1|8039.8|8033.8|8040.1|8034.1|8039.4|8033.4|0
1654590510000|2022-06-07 08:28:30|8039.9|8033.9|8039.9|8033.9|8040.6|8034.6|8039.8|8033.8|5
1654590540000|2022-06-07 08:29:00|8039.8|8033.8|8039.9|8033.9|8040.6|8034.6|8039.8|8033.8|1
1654590550000|2022-06-07 08:29:10|8039.8|8033.8|8039.4|8033.4|8039.8|8033.8|8039.4|8033.4|0
1654590560000|2022-06-07 08:29:20|8039.3|8033.3|8038.4|8032.4|8039.3|8033.3|8037.9|8031.9|1
1654590570000|2022-06-07 08:29:30|8038.3|8032.3|8038.4|8032.4|8038.4|8032.4|8038.3|8032.3|0
1654590580000|2022-06-07 08:29:40|8038.3|8032.3|8037.3|8031.3|8038.3|8032.3|8037.3|8031.3|0
1654590590000|2022-06-07 08:29:50|8037.1|8031.1|8035.9|8029.9|8037.3|8031.3|8035.9|8029.9|0
1654590600000|2022-06-07 08:30:00|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|8035.8|8029.8|0
1654590610000|2022-06-07 08:30:10|8036.2|8030.2|8036.1|8030.1|8036.2|8030.2|8036.1|8030.1|1
1654590620000|2022-06-07 08:30:20|8035.9|8029.9|8035.3|8029.3|8035.9|8029.9|8035.3|8029.3|0
1654590650000|2022-06-07 08:30:50|8035.7|8029.7|8036.4|8030.4|8036.9|8030.9|8035.7|8029.7|1
1654590710000|2022-06-07 08:31:50|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|1
1654590720000|2022-06-07 08:32:00|8037.1|8031.1|8037.2|8031.2|8037.2|8031.2|8037.1|8031.1|0
1654590730000|2022-06-07 08:32:10|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654590740000|2022-06-07 08:32:20|8036.9|8030.9|8037.7|8031.7|8038.1|8032.1|8036.6|8030.6|0
1654590750000|2022-06-07 08:32:30|8037.6|8031.6|8037.9|8031.9|8037.9|8031.9|8037.6|8031.6|0
1654590760000|2022-06-07 08:32:40|8038.4|8032.4|8039.6|8033.6|8039.6|8033.6|8038.1|8032.1|0
1654590770000|2022-06-07 08:32:50|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|2
1654590780000|2022-06-07 08:33:00|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.4|8030.4|0
1654590790000|2022-06-07 08:33:10|8036.4|8030.4|8037.1|8031.1|8037.1|8031.1|8036.4|8030.4|0
1654590800000|2022-06-07 08:33:20|8037.3|8031.3|8036.9|8030.9|8037.3|8031.3|8036.9|8030.9|0
1654590810000|2022-06-07 08:33:30|8036.4|8030.4|8036.9|8030.9|8036.9|8030.9|8036.4|8030.4|0
1654590830000|2022-06-07 08:33:50|8036.8|8030.8|8037.7|8031.7|8038.1|8032.1|8036.4|8030.4|2
1654590840000|2022-06-07 08:34:00|8037.6|8031.6|8039.1|8033.1|8039.1|8033.1|8037.6|8031.6|0
1654590850000|2022-06-07 08:34:10|8038.9|8032.9|8040.4|8034.4|8040.4|8034.4|8038.9|8032.9|2
1654590860000|2022-06-07 08:34:20|8040.2|8034.2|8039.2|8033.2|8040.2|8034.2|8039.2|8033.2|1
1654590880000|2022-06-07 08:34:40|8039.9|8033.9|8039.7|8033.7|8039.9|8033.9|8039.7|8033.7|0
1654590890000|2022-06-07 08:34:50|8039.9|8033.9|8040.2|8034.2|8040.2|8034.2|8039.9|8033.9|0
1654590900000|2022-06-07 08:35:00|8044.7|8038.7|8045.7|8039.7|8045.7|8039.7|8044.7|8038.7|6
1654590910000|2022-06-07 08:35:10|8045.6|8039.6|8045.6|8039.6|8045.6|8039.6|8045.2|8039.2|2
1654590920000|2022-06-07 08:35:20|8045.2|8039.2|8045.2|8039.2|8045.2|8039.2|8045.2|8039.2|0
1654590930000|2022-06-07 08:35:30|8045.4|8039.4|8045.6|8039.6|8045.6|8039.6|8045.4|8039.4|4
1654590950000|2022-06-07 08:35:50|8045.9|8039.9|8045.6|8039.6|8045.9|8039.9|8045.6|8039.6|0
1654590970000|2022-06-07 08:36:10|8045.7|8039.7|8045.7|8039.7|8045.7|8039.7|8045.7|8039.7|0
1654590980000|2022-06-07 08:36:20|8043.4|8037.4|8042.2|8036.2|8043.9|8037.9|8041.9|8035.9|1
1654590990000|2022-06-07 08:36:30|8042.6|8036.6|8043.4|8037.4|8043.4|8037.4|8042.6|8036.6|1
1654591000000|2022-06-07 08:36:40|8043.6|8037.6|8042.4|8036.4|8043.6|8037.6|8042.4|8036.4|1
1654591030000|2022-06-07 08:37:10|8042.7|8036.7|8042.7|8036.7|8042.7|8036.7|8042.7|8036.7|0
1654591040000|2022-06-07 08:37:20|8042.6|8036.6|8041.4|8035.4|8042.6|8036.6|8041.4|8035.4|0
1654591060000|2022-06-07 08:37:40|8041.9|8035.9|8042.1|8036.1|8042.1|8036.1|8041.9|8035.9|0
1654591070000|2022-06-07 08:37:50|8042.2|8036.2|8042.9|8036.9|8043.4|8037.4|8042.2|8036.2|0
1654591080000|2022-06-07 08:38:00|8043.2|8037.2|8043.1|8037.1|8044.2|8038.2|8043.1|8037.1|3
1654591110000|2022-06-07 08:38:30|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|0
1654591140000|2022-06-07 08:39:00|8042.9|8036.9|8042.6|8036.6|8043.1|8037.1|8042.6|8036.6|1
1654591170000|2022-06-07 08:39:30|8043.1|8037.1|8043.1|8037.1|8043.1|8037.1|8043.1|8037.1|0
1654591180000|2022-06-07 08:39:40|8042.9|8036.9|8042.9|8036.9|8042.9|8036.9|8042.9|8036.9|0
1654591190000|2022-06-07 08:39:50|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|0
1654591200000|2022-06-07 08:40:00|8042.2|8036.2|8042.2|8036.2|8042.2|8036.2|8042.2|8036.2|0
1654591210000|2022-06-07 08:40:10|8042.6|8036.6|8042.4|8036.4|8042.6|8036.6|8042.4|8036.4|1
1654591220000|2022-06-07 08:40:20|8042.7|8036.7|8042.6|8036.6|8042.7|8036.7|8042.6|8036.6|0
1654591230000|2022-06-07 08:40:30|8042.2|8036.2|8041.7|8035.7|8042.2|8036.2|8041.4|8035.4|1
1654591250000|2022-06-07 08:40:50|8041.6|8035.6|8041.2|8035.2|8041.6|8035.6|8041.2|8035.2|0
1654591260000|2022-06-07 08:41:00|8041.9|8035.9|8041.7|8035.7|8042.2|8036.2|8041.7|8035.7|1
1654591270000|2022-06-07 08:41:10|8041.6|8035.6|8038.6|8032.6|8041.6|8035.6|8038.6|8032.6|1
1654591280000|2022-06-07 08:41:20|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1654591320000|2022-06-07 08:42:00|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|0
1654591330000|2022-06-07 08:42:10|8037.6|8031.6|8037.2|8031.2|8037.6|8031.6|8037.2|8031.2|0
1654591350000|2022-06-07 08:42:30|8037.6|8031.6|8038.1|8032.1|8038.2|8032.2|8037.6|8031.6|1
1654591360000|2022-06-07 08:42:40|8038.2|8032.2|8038.6|8032.6|8038.6|8032.6|8038.2|8032.2|0
1654591390000|2022-06-07 08:43:10|8039.2|8033.2|8041.1|8035.1|8041.1|8035.1|8039.2|8033.2|1
1654591400000|2022-06-07 08:43:20|8041.6|8035.6|8042.7|8036.7|8043.1|8037.1|8041.6|8035.6|1
1654591410000|2022-06-07 08:43:30|8042.6|8036.6|8043.1|8037.1|8043.1|8037.1|8042.2|8036.2|1
1654591420000|2022-06-07 08:43:40|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|0
1654591440000|2022-06-07 08:44:00|8044.6|8038.6|8043.2|8037.2|8044.7|8038.7|8043.2|8037.2|1
1654591450000|2022-06-07 08:44:10|8043.6|8037.6|8043.2|8037.2|8043.6|8037.6|8043.2|8037.2|0
1654591490000|2022-06-07 08:44:50|8043.4|8037.4|8044.2|8038.2|8044.2|8038.2|8043.4|8037.4|0
1654591500000|2022-06-07 08:45:00|8044.1|8038.1|8045.1|8039.1|8045.1|8039.1|8043.7|8037.7|1
1654591510000|2022-06-07 08:45:10|8044.7|8038.7|8051.6|8045.6|8051.9|8045.9|8044.7|8038.7|7
1654591520000|2022-06-07 08:45:20|8051.2|8045.2|8051.6|8045.6|8051.7|8045.7|8051.2|8045.2|1
1654591530000|2022-06-07 08:45:30|8051.2|8045.2|8051.2|8045.2|8051.7|8045.7|8050.7|8044.7|0
1654591550000|2022-06-07 08:45:50|8050.7|8044.7|8050.7|8044.7|8050.7|8044.7|8050.7|8044.7|0
1654591570000|2022-06-07 08:46:10|8052.2|8046.2|8052.2|8046.2|8052.2|8046.2|8052.2|8046.2|2
1654591580000|2022-06-07 08:46:20|8051.4|8045.4|8051.4|8045.4|8051.4|8045.4|8051.4|8045.4|0
1654591590000|2022-06-07 08:46:30|8051.2|8045.2|8051.2|8045.2|8051.5|8045.5|8051.2|8045.2|1
1654591600000|2022-06-07 08:46:40|8051.7|8045.7|8051.7|8045.7|8051.7|8045.7|8051.2|8045.2|7
1654591610000|2022-06-07 08:46:50|8050.7|8044.7|8051.7|8045.7|8051.7|8045.7|8050.7|8044.7|1
1654591620000|2022-06-07 08:47:00|8051.9|8045.9|8052.5|8046.5|8053.2|8047.2|8051.9|8045.9|4
1654591630000|2022-06-07 08:47:10|8052|8046|8051.7|8045.7|8052|8046|8051.7|8045.7|2
1654591640000|2022-06-07 08:47:20|8051.4|8045.4|8052.5|8046.5|8053.2|8047.2|8051.4|8045.4|2
1654591660000|2022-06-07 08:47:40|8052|8046|8051.5|8045.5|8052|8046|8051.4|8045.4|0
1654591670000|2022-06-07 08:47:50|8051|8045|8051.9|8045.9|8051.9|8045.9|8051|8045|1
1654591680000|2022-06-07 08:48:00|8051.4|8045.4|8051|8045|8051.4|8045.4|8051|8045|0
1654591690000|2022-06-07 08:48:10|8051.4|8045.4|8051.4|8045.4|8051.4|8045.4|8051.4|8045.4|0
1654591700000|2022-06-07 08:48:20|8050|8044|8050.4|8044.4|8051.4|8045.4|8050|8044|1
1654591710000|2022-06-07 08:48:30|8051|8045|8050.4|8044.4|8051.4|8045.4|8050|8044|1
1654591720000|2022-06-07 08:48:40|8050.9|8044.9|8050.4|8044.4|8050.9|8044.9|8050.4|8044.4|0
1654591730000|2022-06-07 08:48:50|8050.5|8044.5|8050.4|8044.4|8050.9|8044.9|8050.4|8044.4|0
1654591740000|2022-06-07 08:49:00|8050.5|8044.5|8050.9|8044.9|8050.9|8044.9|8050.5|8044.5|0
1654591750000|2022-06-07 08:49:10|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|2
1654591760000|2022-06-07 08:49:20|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|2
1654591770000|2022-06-07 08:49:30|8052.7|8046.7|8054.4|8048.4|8054.7|8048.7|8052.5|8046.5|7
1654591780000|2022-06-07 08:49:40|8053.4|8047.4|8053.9|8047.9|8053.9|8047.9|8053.4|8047.4|7
1654591800000|2022-06-07 08:50:00|8053.4|8047.4|8053.7|8047.7|8053.9|8047.9|8053.4|8047.4|0
1654591810000|2022-06-07 08:50:10|8055.7|8049.7|8056.2|8050.2|8056.2|8050.2|8055.7|8049.7|1
1654591820000|2022-06-07 08:50:20|8055.2|8049.2|8055.4|8049.4|8055.4|8049.4|8055.2|8049.2|2
1654591840000|2022-06-07 08:50:40|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|6
1654591850000|2022-06-07 08:50:50|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|0
1654591860000|2022-06-07 08:51:00|8055|8049|8054.7|8048.7|8055|8049|8054.7|8048.7|1
1654591870000|2022-06-07 08:51:10|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|7
1654591880000|2022-06-07 08:51:20|8054|8048|8053.2|8047.2|8054|8048|8052.9|8046.9|3
1654591890000|2022-06-07 08:51:30|8052.9|8046.9|8053|8047|8053.2|8047.2|8052.9|8046.9|1
1654591900000|2022-06-07 08:51:40|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|0
1654591910000|2022-06-07 08:51:50|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1654591920000|2022-06-07 08:52:00|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654591930000|2022-06-07 08:52:10|8053.2|8047.2|8054|8048|8054.5|8048.5|8053.2|8047.2|1
1654591940000|2022-06-07 08:52:20|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1654591950000|2022-06-07 08:52:30|8054|8048|8054.2|8048.2|8054.2|8048.2|8054|8048|0
1654591960000|2022-06-07 08:52:40|8054|8048|8054|8048|8054.9|8048.9|8053.7|8047.7|1
1654591970000|2022-06-07 08:52:50|8054.7|8048.7|8053.9|8047.9|8054.7|8048.7|8053|8047|0
1654591980000|2022-06-07 08:53:00|8053|8047|8052.9|8046.9|8053.7|8047.7|8052.9|8046.9|1
1654592000000|2022-06-07 08:53:20|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654592010000|2022-06-07 08:53:30|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654592020000|2022-06-07 08:53:40|8052.5|8046.5|8052.9|8046.9|8052.9|8046.9|8052.5|8046.5|0
1654592030000|2022-06-07 08:53:50|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654592040000|2022-06-07 08:54:00|8052.9|8046.9|8055.2|8049.2|8055.2|8049.2|8052.9|8046.9|1
1654592050000|2022-06-07 08:54:10|8055.5|8049.5|8054.2|8048.2|8055.5|8049.5|8054.2|8048.2|1
1654592060000|2022-06-07 08:54:20|8053.5|8047.5|8053.4|8047.4|8053.5|8047.5|8053.4|8047.4|0
1654592070000|2022-06-07 08:54:30|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|0
1654592100000|2022-06-07 08:55:00|8053.7|8047.7|8054.2|8048.2|8054.7|8048.7|8053.7|8047.7|2
1654592110000|2022-06-07 08:55:10|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|0
1654592120000|2022-06-07 08:55:20|8054.2|8048.2|8053.7|8047.7|8054.2|8048.2|8053.7|8047.7|2
1654592130000|2022-06-07 08:55:30|8052.9|8046.9|8054.2|8048.2|8054.2|8048.2|8052.9|8046.9|1
1654592140000|2022-06-07 08:55:40|8056.3|8050.3|8054.7|8048.7|8056.3|8050.3|8054.7|8048.7|4
1654592160000|2022-06-07 08:56:00|8054|8048|8054|8048|8054|8048|8054|8048|0
1654592170000|2022-06-07 08:56:10|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|8054.4|8048.4|0
1654592180000|2022-06-07 08:56:20|8054.2|8048.2|8053.9|8047.9|8054.2|8048.2|8053.9|8047.9|1
1654592190000|2022-06-07 08:56:30|8054.5|8048.5|8053.9|8047.9|8054.5|8048.5|8053.9|8047.9|1
1654592210000|2022-06-07 08:56:50|8052.9|8046.9|8053.2|8047.2|8053.2|8047.2|8052.9|8046.9|1
1654592220000|2022-06-07 08:57:00|||||||||1
1654592250000|2022-06-07 08:57:30|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654592260000|2022-06-07 08:57:40|8052.5|8046.5|8053.2|8047.2|8053.2|8047.2|8052.5|8046.5|1
1654592280000|2022-06-07 08:58:00|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654592300000|2022-06-07 08:58:20|8052|8046|8052.5|8046.5|8053.2|8047.2|8051.5|8045.5|4
1654592310000|2022-06-07 08:58:30|8052.8|8046.8|8053|8047|8053|8047|8052.5|8046.5|0
1654592320000|2022-06-07 08:58:40|8052.8|8046.8|8052.8|8046.8|8053|8047|8052.5|8046.5|0
1654592330000|2022-06-07 08:58:50|8052.5|8046.5|8054.7|8048.7|8054.7|8048.7|8052.5|8046.5|2
1654592340000|2022-06-07 08:59:00|8055|8049|8054.7|8048.7|8055.5|8049.5|8054.7|8048.7|2
1654592350000|2022-06-07 08:59:10|8054.5|8048.5|8054.2|8048.2|8054.5|8048.5|8054.2|8048.2|0
1654592360000|2022-06-07 08:59:20|8053.5|8047.5|8053.7|8047.7|8053.8|8047.8|8053.5|8047.5|2
1654592370000|2022-06-07 08:59:30|8053.5|8047.5|8053.7|8047.7|8053.7|8047.7|8053.5|8047.5|0
1654592380000|2022-06-07 08:59:40|8053.8|8047.8|8054.5|8048.5|8054.5|8048.5|8053.8|8047.8|0
1654592390000|2022-06-07 08:59:50|8054.9|8048.9|8055|8049|8055|8049|8054.9|8048.9|2
1654592400000|2022-06-07 09:00:00|8054.9|8048.9|8055.4|8049.4|8055.4|8049.4|8054.7|8048.7|0
1654592420000|2022-06-07 09:00:20|8055.5|8049.5|8055|8049|8055.5|8049.5|8055|8049|1
1654592460000|2022-06-07 09:01:00|8054.5|8048.5|8053.2|8047.2|8054.5|8048.5|8053.2|8047.2|1
1654592470000|2022-06-07 09:01:10|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1654592480000|2022-06-07 09:01:20|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1654592490000|2022-06-07 09:01:30|8054|8048|8053.7|8047.7|8054|8048|8053.7|8047.7|4
1654592500000|2022-06-07 09:01:40|8053.3|8047.3|8053.2|8047.2|8053.3|8047.3|8053.2|8047.2|0
1654592520000|2022-06-07 09:02:00|8053.3|8047.3|8053.7|8047.7|8053.7|8047.7|8053.3|8047.3|0
1654592530000|2022-06-07 09:02:10|8054.2|8048.2|8053.7|8047.7|8054.2|8048.2|8053.7|8047.7|1
1654592550000|2022-06-07 09:02:30|8053.5|8047.5|8053.2|8047.2|8053.5|8047.5|8053.2|8047.2|0
1654592560000|2022-06-07 09:02:40|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1654592600000|2022-06-07 09:03:20|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|1
1654592610000|2022-06-07 09:03:30|8054|8048|8054.3|8048.3|8054.3|8048.3|8053.8|8047.8|0
1654592640000|2022-06-07 09:04:00|8054.5|8048.5|8054.3|8048.3|8054.5|8048.5|8054.3|8048.3|1
1654592650000|2022-06-07 09:04:10|8053.7|8047.7|8052.7|8046.7|8053.7|8047.7|8052.7|8046.7|1
1654592660000|2022-06-07 09:04:20|8051.7|8045.7|8052|8046|8052|8046|8051.5|8045.5|1
1654592670000|2022-06-07 09:04:30|8051.7|8045.7|8051.7|8045.7|8051.8|8045.8|8051.7|8045.7|0
1654592680000|2022-06-07 09:04:40|8051.8|8045.8|8053.1|8047.1|8053.1|8047.1|8051.8|8045.8|1
1654592690000|2022-06-07 09:04:50|8053|8047|8053|8047|8053|8047|8053|8047|0
1654592700000|2022-06-07 09:05:00|8052.5|8046.5|8052.8|8046.8|8052.8|8046.8|8051.8|8045.8|1
1654592710000|2022-06-07 09:05:10|8052.3|8046.3|8051.7|8045.7|8052.3|8046.3|8051.7|8045.7|2
1654592720000|2022-06-07 09:05:20|8051.5|8045.5|8051.2|8045.2|8051.5|8045.5|8051.2|8045.2|10
1654592730000|2022-06-07 09:05:30|8050.8|8044.8|8047.8|8041.8|8050.8|8044.8|8047.8|8041.8|4
1654592740000|2022-06-07 09:05:40|8047.5|8041.5|8046.5|8040.5|8047.5|8041.5|8046.5|8040.5|0
1654592750000|2022-06-07 09:05:50|8046.3|8040.3|8046.7|8040.7|8046.8|8040.8|8046.3|8040.3|2
1654592760000|2022-06-07 09:06:00|8046.8|8040.8|8046.7|8040.7|8046.8|8040.8|8046.7|8040.7|1
1654592770000|2022-06-07 09:06:10|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|0
1654592780000|2022-06-07 09:06:20|8046.2|8040.2|8046.3|8040.3|8046.3|8040.3|8046.2|8040.2|0
1654592790000|2022-06-07 09:06:30|8046.5|8040.5|8047|8041|8047|8041|8045.8|8039.8|11
1654592800000|2022-06-07 09:06:40|8046.8|8040.8|8045.6|8039.6|8046.8|8040.8|8045.6|8039.6|0
1654592810000|2022-06-07 09:06:50|8045.5|8039.5|8044.2|8038.2|8045.5|8039.5|8044.2|8038.2|5
1654592820000|2022-06-07 09:07:00|8044|8038|8044|8038|8044.2|8038.2|8044|8038|0
1654592830000|2022-06-07 09:07:10|8043.3|8037.3|8043.3|8037.3|8043.3|8037.3|8043.3|8037.3|0
1654592860000|2022-06-07 09:07:40|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|1
1654592870000|2022-06-07 09:07:50|8043.2|8037.2|8045.5|8039.5|8046.2|8040.2|8043.2|8037.2|2
1654592880000|2022-06-07 09:08:00|8045.3|8039.3|8046|8040|8046.2|8040.2|8045.1|8039.1|1
1654592890000|2022-06-07 09:08:10|8045.3|8039.3|8045|8039|8045.3|8039.3|8044|8038|1
1654592900000|2022-06-07 09:08:20|8043.5|8037.5|8044.3|8038.3|8044.3|8038.3|8043.5|8037.5|0
1654592910000|2022-06-07 09:08:30|8043.6|8037.6|8043.8|8037.8|8044.7|8038.7|8043.6|8037.6|0
1654592920000|2022-06-07 09:08:40|8044.5|8038.5|8044.7|8038.7|8044.7|8038.7|8044.5|8038.5|0
1654592940000|2022-06-07 09:09:00|8045|8039|8046.5|8040.5|8047.8|8041.8|8045|8039|1
1654592960000|2022-06-07 09:09:20|8046.1|8040.1|8046|8040|8046.1|8040.1|8046|8040|1
1654592970000|2022-06-07 09:09:30|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|0
1654592980000|2022-06-07 09:09:40|8046.2|8040.2|8045.8|8039.8|8046.2|8040.2|8045.3|8039.3|0
1654592990000|2022-06-07 09:09:50|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|4
1654593000000|2022-06-07 09:10:00|8045.8|8039.8|8045.8|8039.8|8045.8|8039.8|8045.8|8039.8|2
1654593010000|2022-06-07 09:10:10|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|0
1654593020000|2022-06-07 09:10:20|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|1
1654593030000|2022-06-07 09:10:30|8043.8|8037.8|8044.2|8038.2|8044.2|8038.2|8043.8|8037.8|0
1654593040000|2022-06-07 09:10:40|8044|8038|8043.7|8037.7|8044|8038|8043.7|8037.7|1
1654593050000|2022-06-07 09:10:50|8043.8|8037.8|8044.3|8038.3|8044.3|8038.3|8043.8|8037.8|6
1654593060000|2022-06-07 09:11:00|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|0
1654593080000|2022-06-07 09:11:20|8044.3|8038.3|8044.3|8038.3|8044.3|8038.3|8044.3|8038.3|0
1654593090000|2022-06-07 09:11:30|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|0
1654593100000|2022-06-07 09:11:40|8045.7|8039.7|8044.5|8038.5|8045.7|8039.7|8044.5|8038.5|0
1654593110000|2022-06-07 09:11:50|8044.6|8038.6|8044.2|8038.2|8044.6|8038.6|8044.2|8038.2|2
1654593120000|2022-06-07 09:12:00|8044|8038|8043.7|8037.7|8044|8038|8043.2|8037.2|3
1654593130000|2022-06-07 09:12:10|8044|8038|8044.3|8038.3|8044.3|8038.3|8044|8038|0
1654593140000|2022-06-07 09:12:20|8044.2|8038.2|8044.2|8038.2|8044.3|8038.3|8044.2|8038.2|0
1654593150000|2022-06-07 09:12:30|8044|8038|8042.8|8036.8|8044.2|8038.2|8042.8|8036.8|0
1654593160000|2022-06-07 09:12:40|||||||||1
1654593190000|2022-06-07 09:13:10|8043|8037|8045.5|8039.5|8045.6|8039.6|8043|8037|15
1654593200000|2022-06-07 09:13:20|8044.8|8038.8|8044.6|8038.6|8045.1|8039.1|8044.6|8038.6|4
1654593210000|2022-06-07 09:13:30|8043.5|8037.5|8045|8039|8045|8039|8043.5|8037.5|1
1654593220000|2022-06-07 09:13:40|8045.1|8039.1|8044.1|8038.1|8045.1|8039.1|8044.1|8038.1|1
1654593250000|2022-06-07 09:14:10|8045.1|8039.1|8044.3|8038.3|8045.1|8039.1|8044.1|8038.1|0
1654593300000|2022-06-07 09:15:00|8046|8040|8046|8040|8046|8040|8046|8040|3
1654593310000|2022-06-07 09:15:10|8046.3|8040.3|8045.8|8039.8|8046.6|8040.6|8045.8|8039.8|3
1654593320000|2022-06-07 09:15:20|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|0
1654593350000|2022-06-07 09:15:50|8045.8|8039.8|8047.1|8041.1|8047.1|8041.1|8045.8|8039.8|2
1654593360000|2022-06-07 09:16:00|8047.5|8041.5|8047.1|8041.1|8047.5|8041.5|8047.1|8041.1|0
1654593370000|2022-06-07 09:16:10|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|0
1654593420000|2022-06-07 09:17:00|8047|8041|8047|8041|8047|8041|8047|8041|1
1654593430000|2022-06-07 09:17:10|8046.3|8040.3|8046|8040|8046.3|8040.3|8045.3|8039.3|2
1654593440000|2022-06-07 09:17:20|8045.8|8039.8|8044.3|8038.3|8045.8|8039.8|8044.3|8038.3|3
1654593470000|2022-06-07 09:17:50|8044.6|8038.6|8044|8038|8044.6|8038.6|8044|8038|5
1654593480000|2022-06-07 09:18:00|8043.5|8037.5|8044|8038|8044|8038|8043.5|8037.5|2
1654593490000|2022-06-07 09:18:10|8043.8|8037.8|8044.1|8038.1|8044.1|8038.1|8043.5|8037.5|4
1654593550000|2022-06-07 09:19:10|8044|8038|8044|8038|8044|8038|8044|8038|2
1654593560000|2022-06-07 09:19:20|8044.1|8038.1|8044|8038|8044.1|8038.1|8044|8038|1
1654593580000|2022-06-07 09:19:40|8044.1|8038.1|8044|8038|8044.1|8038.1|8044|8038|1
1654593590000|2022-06-07 09:19:50|8043.8|8037.8|8044.5|8038.5|8044.5|8038.5|8043.8|8037.8|2
1654593600000|2022-06-07 09:20:00|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|0
1654593620000|2022-06-07 09:20:20|8046.3|8040.3|8047.3|8041.3|8047.3|8041.3|8046.3|8040.3|2
1654593630000|2022-06-07 09:20:30|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|1
1654593640000|2022-06-07 09:20:40|8047.8|8041.8|8048.6|8042.6|8048.6|8042.6|8047.8|8041.8|0
1654593650000|2022-06-07 09:20:50|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|1
1654593660000|2022-06-07 09:21:00|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|0
1654593670000|2022-06-07 09:21:10|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|1
1654593680000|2022-06-07 09:21:20|8047.5|8041.5|8046.8|8040.8|8047.5|8041.5|8046.8|8040.8|2
1654593690000|2022-06-07 09:21:30|8046.4|8040.4|8047.6|8041.6|8047.6|8041.6|8046.4|8040.4|1
1654593700000|2022-06-07 09:21:40|8047.8|8041.8|8048.8|8042.8|8048.8|8042.8|8047.8|8041.8|1
1654593720000|2022-06-07 09:22:00|8048.4|8042.4|8047.6|8041.6|8048.4|8042.4|8047.6|8041.6|0
1654593730000|2022-06-07 09:22:10|8047.8|8041.8|8047.6|8041.6|8048.1|8042.1|8047.6|8041.6|1
1654593750000|2022-06-07 09:22:30|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|1
1654593760000|2022-06-07 09:22:40|8048.8|8042.8|8048.4|8042.4|8048.8|8042.8|8048.4|8042.4|0
1654593780000|2022-06-07 09:23:00|8048.6|8042.6|8048.9|8042.9|8048.9|8042.9|8048.6|8042.6|0
1654593800000|2022-06-07 09:23:20|||||||||1
1654593810000|2022-06-07 09:23:30|8050.8|8044.8|8053|8047|8053.1|8047.1|8050.8|8044.8|2
1654593820000|2022-06-07 09:23:40|8053.1|8047.1|8053.3|8047.3|8053.6|8047.6|8053.1|8047.1|0
1654593830000|2022-06-07 09:23:50|8054.1|8048.1|8053.8|8047.8|8054.1|8048.1|8053.8|8047.8|5
1654593840000|2022-06-07 09:24:00|8053.4|8047.4|8053.4|8047.4|8054.1|8048.1|8053.4|8047.4|1
1654593850000|2022-06-07 09:24:10|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|8053.9|8047.9|0
1654593860000|2022-06-07 09:24:20|8053.4|8047.4|8052.1|8046.1|8053.4|8047.4|8052.1|8046.1|1
1654593870000|2022-06-07 09:24:30|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|0
1654593880000|2022-06-07 09:24:40|8052.8|8046.8|8054.1|8048.1|8054.1|8048.1|8052.8|8046.8|1
1654593900000|2022-06-07 09:25:00|8054.5|8048.5|8054.6|8048.6|8054.6|8048.6|8054.5|8048.5|0
1654593910000|2022-06-07 09:25:10|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|0
1654593920000|2022-06-07 09:25:20|8055|8049|8054.5|8048.5|8055|8049|8054.5|8048.5|1
1654593930000|2022-06-07 09:25:30|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|0
1654593950000|2022-06-07 09:25:50|8054|8048|8053.3|8047.3|8054|8048|8053.3|8047.3|0
1654593960000|2022-06-07 09:26:00|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|0
1654593970000|2022-06-07 09:26:10|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654593980000|2022-06-07 09:26:20|8052.3|8046.3|8052.8|8046.8|8052.8|8046.8|8052.3|8046.3|1
1654593990000|2022-06-07 09:26:30|8052.9|8046.9|8054.6|8048.6|8055|8049|8052.9|8046.9|2
1654594000000|2022-06-07 09:26:40|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|0
1654594010000|2022-06-07 09:26:50|8053.6|8047.6|8053.6|8047.6|8053.6|8047.6|8053.6|8047.6|0
1654594040000|2022-06-07 09:27:20|8054.1|8048.1|8054.1|8048.1|8054.5|8048.5|8054.1|8048.1|0
1654594060000|2022-06-07 09:27:40|8054.4|8048.4|8054.1|8048.1|8054.4|8048.4|8054.1|8048.1|1
1654594090000|2022-06-07 09:28:10|||||||||1
1654594100000|2022-06-07 09:28:20|8054.3|8048.3|8053.6|8047.6|8054.3|8048.3|8053.6|8047.6|1
1654594110000|2022-06-07 09:28:30|8054.1|8048.1|8054.5|8048.5|8054.5|8048.5|8054.1|8048.1|0
1654594130000|2022-06-07 09:28:50|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|8054.1|8048.1|0
1654594140000|2022-06-07 09:29:00|8053.6|8047.6|8053.6|8047.6|8054.1|8048.1|8053.6|8047.6|0
1654594150000|2022-06-07 09:29:10|8053.8|8047.8|8054.5|8048.5|8054.5|8048.5|8053.8|8047.8|0
1654594160000|2022-06-07 09:29:20|8054.1|8048.1|8054.1|8048.1|8054.6|8048.6|8054.1|8048.1|0
1654594170000|2022-06-07 09:29:30|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654594190000|2022-06-07 09:29:50|8054.5|8048.5|8054.1|8048.1|8054.5|8048.5|8053.6|8047.6|0
1654594200000|2022-06-07 09:30:00|8052.1|8046.1|8051.6|8045.6|8052.1|8046.1|8051.6|8045.6|1
1654594210000|2022-06-07 09:30:10|8052.1|8046.1|8053.3|8047.3|8053.3|8047.3|8052.1|8046.1|0
1654594220000|2022-06-07 09:30:20|8053.4|8047.4|8052.3|8046.3|8053.4|8047.4|8052.3|8046.3|1
1654594230000|2022-06-07 09:30:30|8052.1|8046.1|8052.1|8046.1|8052.1|8046.1|8052.1|8046.1|0
1654594240000|2022-06-07 09:30:40|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|0
1654594280000|2022-06-07 09:31:20|8052.8|8046.8|8052.3|8046.3|8052.8|8046.8|8052.3|8046.3|0
1654594290000|2022-06-07 09:31:30|8052.6|8046.6|8053.9|8047.9|8054.1|8048.1|8052.6|8046.6|1
1654594300000|2022-06-07 09:31:40|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654594340000|2022-06-07 09:32:20|8055|8049|8055|8049|8055|8049|8055|8049|1
1654594350000|2022-06-07 09:32:30|8054.6|8048.6|8053.6|8047.6|8054.6|8048.6|8053.6|8047.6|2
1654594360000|2022-06-07 09:32:40|8054.1|8048.1|8053.6|8047.6|8054.1|8048.1|8053.6|8047.6|1
1654594380000|2022-06-07 09:33:00|8054.1|8048.1|8054.1|8048.1|8054.5|8048.5|8054.1|8048.1|0
1654594390000|2022-06-07 09:33:10|8053.5|8047.5|8053.6|8047.6|8053.6|8047.6|8053.5|8047.5|0
1654594440000|2022-06-07 09:34:00|8054.1|8048.1|8053.6|8047.6|8054.1|8048.1|8053.6|8047.6|1
1654594460000|2022-06-07 09:34:20|8052.1|8046.1|8052.1|8046.1|8052.6|8046.6|8052.1|8046.1|0
1654594490000|2022-06-07 09:34:50|8051.5|8045.5|8050.8|8044.8|8051.5|8045.5|8050.8|8044.8|0
1654594500000|2022-06-07 09:35:00|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|0
1654594510000|2022-06-07 09:35:10|8050.9|8044.9|8051.1|8045.1|8051.1|8045.1|8050.6|8044.6|0
1654594620000|2022-06-07 09:37:00|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|1
1654594630000|2022-06-07 09:37:10|8049.9|8043.9|8049.4|8043.4|8049.9|8043.9|8049.4|8043.4|1
1654594650000|2022-06-07 09:37:30|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|0
1654594660000|2022-06-07 09:37:40|8049.1|8043.1|8048.4|8042.4|8049.1|8043.1|8048.4|8042.4|2
1654594670000|2022-06-07 09:37:50|8048.8|8042.8|8048.6|8042.6|8049.4|8043.4|8048.6|8042.6|0
1654594690000|2022-06-07 09:38:10|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|1
1654594700000|2022-06-07 09:38:20|8049.4|8043.4|8049.4|8043.4|8049.8|8043.8|8049.4|8043.4|2
1654594710000|2022-06-07 09:38:30|8049.3|8043.3|8048.4|8042.4|8049.3|8043.3|8048.4|8042.4|0
1654594730000|2022-06-07 09:38:50|8048.3|8042.3|8047.9|8041.9|8048.3|8042.3|8047.9|8041.9|0
1654594740000|2022-06-07 09:39:00|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.3|8041.3|0
1654594750000|2022-06-07 09:39:10|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|0
1654594770000|2022-06-07 09:39:30|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1654594780000|2022-06-07 09:39:40|8048.3|8042.3|8047.6|8041.6|8048.6|8042.6|8047.6|8041.6|2
1654594790000|2022-06-07 09:39:50|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|8046.8|8040.8|0
1654594800000|2022-06-07 09:40:00|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654594810000|2022-06-07 09:40:10|8046.4|8040.4|8046.4|8040.4|8046.4|8040.4|8046.4|8040.4|0
1654594820000|2022-06-07 09:40:20|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654594840000|2022-06-07 09:40:40|8046.4|8040.4|8046.8|8040.8|8046.8|8040.8|8046.4|8040.4|0
1654594850000|2022-06-07 09:40:50|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|0
1654594860000|2022-06-07 09:41:00|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654594880000|2022-06-07 09:41:20|8046.4|8040.4|8047.8|8041.8|8047.8|8041.8|8046.4|8040.4|4
1654594890000|2022-06-07 09:41:30|8047.4|8041.4|8047.8|8041.8|8047.8|8041.8|8047.4|8041.4|0
1654594900000|2022-06-07 09:41:40|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654594930000|2022-06-07 09:42:10|8048.1|8042.1|8049.3|8043.3|8049.9|8043.9|8048.1|8042.1|3
1654594940000|2022-06-07 09:42:20|8049.4|8043.4|8046.6|8040.6|8049.4|8043.4|8046.6|8040.6|2
1654594960000|2022-06-07 09:42:40|8046.3|8040.3|8046.4|8040.4|8046.4|8040.4|8046.3|8040.3|1
1654594980000|2022-06-07 09:43:00|8045.7|8039.7|8045.7|8039.7|8045.7|8039.7|8045.7|8039.7|0
1654594990000|2022-06-07 09:43:10|8046.4|8040.4|8044.4|8038.4|8046.4|8040.4|8044.1|8038.1|1
1654595010000|2022-06-07 09:43:30|8043.9|8037.9|8044.1|8038.1|8044.4|8038.4|8043.7|8037.7|2
1654595020000|2022-06-07 09:43:40|8044.6|8038.6|8044.4|8038.4|8044.6|8038.6|8044.4|8038.4|0
1654595040000|2022-06-07 09:44:00|8044.8|8038.8|8044.9|8038.9|8044.9|8038.9|8044.8|8038.8|0
1654595050000|2022-06-07 09:44:10|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|0
1654595060000|2022-06-07 09:44:20|8046.1|8040.1|8046.3|8040.3|8046.3|8040.3|8045.4|8039.4|0
1654595090000|2022-06-07 09:44:50|8045.6|8039.6|8045.6|8039.6|8045.6|8039.6|8045.6|8039.6|1
1654595110000|2022-06-07 09:45:10|8045.2|8039.2|8045.4|8039.4|8045.4|8039.4|8045.1|8039.1|1
1654595120000|2022-06-07 09:45:20|8044.7|8038.7|8045.2|8039.2|8045.2|8039.2|8044.7|8038.7|0
1654595180000|2022-06-07 09:46:20|8044.9|8038.9|8042.7|8036.7|8044.9|8038.9|8042.7|8036.7|1
1654595190000|2022-06-07 09:46:30|8039|8033|8035.1|8029.1|8039|8033|8035.1|8029.1|8
1654595220000|2022-06-07 09:47:00|8035.3|8029.3|8036.6|8030.6|8037|8031|8035.3|8029.3|1
1654595230000|2022-06-07 09:47:10|8036.3|8030.3|8035.1|8029.1|8036.3|8030.3|8035.1|8029.1|4
1654595260000|2022-06-07 09:47:40|8035.4|8029.4|8035.1|8029.1|8035.8|8029.8|8035.1|8029.1|1
1654595270000|2022-06-07 09:47:50|8035.3|8029.3|8035.6|8029.6|8035.6|8029.6|8035.3|8029.3|0
1654595280000|2022-06-07 09:48:00|8035.3|8029.3|8035|8029|8035.3|8029.3|8035|8029|1
1654595310000|2022-06-07 09:48:30|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1654595330000|2022-06-07 09:48:50|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|2
1654595340000|2022-06-07 09:49:00|8033.3|8027.3|8032.3|8026.3|8033.3|8027.3|8032.1|8026.1|5
1654595350000|2022-06-07 09:49:10|8032.4|8026.4|8032.8|8026.8|8032.9|8026.9|8032.4|8026.4|2
1654595360000|2022-06-07 09:49:20|8032.4|8026.4|8032.1|8026.1|8033.3|8027.3|8032.1|8026.1|6
1654595370000|2022-06-07 09:49:30|8031.8|8025.8|8032.8|8026.8|8032.8|8026.8|8031.8|8025.8|0
1654595390000|2022-06-07 09:49:50|8033.3|8027.3|8033.3|8027.3|8033.8|8027.8|8033.3|8027.3|0
1654595400000|2022-06-07 09:50:00|8032.9|8026.9|8031.8|8025.8|8032.9|8026.9|8031.8|8025.8|0
1654595430000|2022-06-07 09:50:30|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8031.8|8025.8|2
1654595440000|2022-06-07 09:50:40|8032.8|8026.8|8032.3|8026.3|8032.8|8026.8|8032.3|8026.3|0
1654595450000|2022-06-07 09:50:50|8032.6|8026.6|8032.8|8026.8|8032.8|8026.8|8032.6|8026.6|0
1654595460000|2022-06-07 09:51:00|8032.3|8026.3|8032.6|8026.6|8032.8|8026.8|8032.3|8026.3|2
1654595470000|2022-06-07 09:51:10|8032.3|8026.3|8032.8|8026.8|8032.8|8026.8|8032.3|8026.3|0
1654595490000|2022-06-07 09:51:30|8032.9|8026.9|8033.8|8027.8|8033.8|8027.8|8032.9|8026.9|0
1654595510000|2022-06-07 09:51:50|8032.9|8026.9|8033.3|8027.3|8033.3|8027.3|8032.9|8026.9|3
1654595520000|2022-06-07 09:52:00|8032.8|8026.8|8033.3|8027.3|8033.3|8027.3|8032.8|8026.8|1
1654595550000|2022-06-07 09:52:30|8033.4|8027.4|8032.3|8026.3|8033.4|8027.4|8032.3|8026.3|1
1654595560000|2022-06-07 09:52:40|8032.1|8026.1|8031.8|8025.8|8032.4|8026.4|8031.8|8025.8|2
1654595570000|2022-06-07 09:52:50|8030.6|8024.6|8029.9|8023.9|8030.6|8024.6|8029.9|8023.9|1
1654595580000|2022-06-07 09:53:00|8029.8|8023.8|8026.8|8020.8|8029.8|8023.8|8026.8|8020.8|1
1654595590000|2022-06-07 09:53:10|8026.4|8020.4|8026.1|8020.1|8026.8|8020.8|8026.1|8020.1|5
1654595600000|2022-06-07 09:53:20|8025.8|8019.8|8026.4|8020.4|8026.4|8020.4|8025.8|8019.8|3
1654595610000|2022-06-07 09:53:30|8026.8|8020.8|8026.8|8020.8|8027.3|8021.3|8026.8|8020.8|1
1654595630000|2022-06-07 09:53:50|8026.9|8020.9|8027.3|8021.3|8027.3|8021.3|8026.9|8020.9|0
1654595640000|2022-06-07 09:54:00|8027.1|8021.1|8027.4|8021.4|8027.8|8021.8|8026.9|8020.9|0
1654595660000|2022-06-07 09:54:20|8027.3|8021.3|8025.8|8019.8|8027.3|8021.3|8025.8|8019.8|0
1654595670000|2022-06-07 09:54:30|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|1
1654595700000|2022-06-07 09:55:00|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654595710000|2022-06-07 09:55:10|8024.4|8018.4|8023.1|8017.1|8024.4|8018.4|8023.1|8017.1|1
1654595720000|2022-06-07 09:55:20|8023.4|8017.4|8022.8|8016.8|8023.4|8017.4|8022.8|8016.8|3
1654595730000|2022-06-07 09:55:30|8022.4|8016.4|8022.8|8016.8|8023.1|8017.1|8021.9|8015.9|3
1654595740000|2022-06-07 09:55:40|8023.4|8017.4|8027.3|8021.3|8027.4|8021.4|8023.4|8017.4|3
1654595750000|2022-06-07 09:55:50|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|0
1654595770000|2022-06-07 09:56:10|8027.3|8021.3|8025.8|8019.8|8027.3|8021.3|8025.1|8019.1|9
1654595790000|2022-06-07 09:56:30|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|8026.1|8020.1|0
1654595800000|2022-06-07 09:56:40|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654595810000|2022-06-07 09:56:50|8026.6|8020.6|8024.8|8018.8|8026.6|8020.6|8024.8|8018.8|2
1654595830000|2022-06-07 09:57:10|8025.8|8019.8|8025.1|8019.1|8025.8|8019.8|8025.1|8019.1|0
1654595840000|2022-06-07 09:57:20|8025.2|8019.2|8026.1|8020.1|8026.1|8020.1|8025.2|8019.2|0
1654595850000|2022-06-07 09:57:30|8025.1|8019.1|8024.3|8018.3|8025.2|8019.2|8024.3|8018.3|1
1654595860000|2022-06-07 09:57:40|8024.6|8018.6|8025.2|8019.2|8025.2|8019.2|8024.6|8018.6|0
1654595870000|2022-06-07 09:57:50|8026.1|8020.1|8026.4|8020.4|8026.4|8020.4|8026.1|8020.1|0
1654595880000|2022-06-07 09:58:00|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|1
1654595910000|2022-06-07 09:58:30|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|0
1654595930000|2022-06-07 09:58:50|8025.4|8019.4|8025.9|8019.9|8025.9|8019.9|8025.1|8019.1|3
1654595940000|2022-06-07 09:59:00|8025.2|8019.2|8025.4|8019.4|8025.4|8019.4|8025.2|8019.2|0
1654595950000|2022-06-07 09:59:10|8025.6|8019.6|8025.7|8019.7|8025.7|8019.7|8025.6|8019.6|0
1654595960000|2022-06-07 09:59:20|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|6
1654595970000|2022-06-07 09:59:30|8022.9|8016.9|8023.3|8017.3|8023.3|8017.3|8022.4|8016.4|5
1654595980000|2022-06-07 09:59:40|8023.4|8017.4|8023.6|8017.6|8023.8|8017.8|8023.1|8017.1|1
1654595990000|2022-06-07 09:59:50|8023.9|8017.9|8025.7|8019.7|8026.2|8020.2|8023.9|8017.9|0
1654596000000|2022-06-07 10:00:00|8024.6|8018.6|8023.9|8017.9|8024.6|8018.6|8023.9|8017.9|1
1654596020000|2022-06-07 10:00:20|8024.4|8018.4|8023.9|8017.9|8024.4|8018.4|8023.9|8017.9|1
1654596040000|2022-06-07 10:00:40|8023.4|8017.4|8023.1|8017.1|8023.4|8017.4|8023.1|8017.1|0
1654596060000|2022-06-07 10:01:00|8023.4|8017.4|8023.1|8017.1|8023.4|8017.4|8023.1|8017.1|0
1654596070000|2022-06-07 10:01:10|8022.9|8016.9|8022.8|8016.8|8022.9|8016.9|8022.8|8016.8|0
1654596120000|2022-06-07 10:02:00|8022.6|8016.6|8022.4|8016.4|8022.6|8016.6|8022.4|8016.4|1
1654596130000|2022-06-07 10:02:10|8022.8|8016.8|8022.9|8016.9|8022.9|8016.9|8022.8|8016.8|0
1654596180000|2022-06-07 10:03:00|8022.8|8016.8|8022.4|8016.4|8022.8|8016.8|8022.4|8016.4|0
1654596210000|2022-06-07 10:03:30|8022.6|8016.6|8024.7|8018.7|8024.7|8018.7|8022.6|8016.6|5
1654596220000|2022-06-07 10:03:40|8025.2|8019.2|8025.9|8019.9|8025.9|8019.9|8025.2|8019.2|0
1654596230000|2022-06-07 10:03:50|8026.4|8020.4|8026.7|8020.7|8026.7|8020.7|8026.4|8020.4|0
1654596240000|2022-06-07 10:04:00|8027.1|8021.1|8021.9|8015.9|8027.1|8021.1|8021.9|8015.9|9
1654596250000|2022-06-07 10:04:10|8022.3|8016.3|8022.3|8016.3|8022.3|8016.3|8022.3|8016.3|0
1654596260000|2022-06-07 10:04:20|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|8023.3|8017.3|1
1654596270000|2022-06-07 10:04:30|8022.4|8016.4|8022.3|8016.3|8022.4|8016.4|8022.3|8016.3|0
1654596280000|2022-06-07 10:04:40|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1654596290000|2022-06-07 10:04:50|8022.3|8016.3|8023.3|8017.3|8023.3|8017.3|8022.3|8016.3|0
1654596300000|2022-06-07 10:05:00|8022.9|8016.9|8022.3|8016.3|8022.9|8016.9|8022.3|8016.3|12
1654596350000|2022-06-07 10:05:50|8022.6|8016.6|8022.4|8016.4|8022.6|8016.6|8022.1|8016.1|5
1654596360000|2022-06-07 10:06:00|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|0
1654596370000|2022-06-07 10:06:10|8022.8|8016.8|8022.4|8016.4|8022.8|8016.8|8022.4|8016.4|2
1654596410000|2022-06-07 10:06:50|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|0
1654596420000|2022-06-07 10:07:00|8022.4|8016.4|8022.4|8016.4|8022.4|8016.4|8022.4|8016.4|0
1654596440000|2022-06-07 10:07:20|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1654596450000|2022-06-07 10:07:30|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|0
1654596460000|2022-06-07 10:07:40|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|8022.8|8016.8|0
1654596480000|2022-06-07 10:08:00|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|8022.6|8016.6|0
1654596520000|2022-06-07 10:08:40|8022.3|8016.3|8021.6|8015.6|8022.3|8016.3|8021.6|8015.6|1
1654596530000|2022-06-07 10:08:50|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|8021.9|8015.9|0
1654596590000|2022-06-07 10:09:50|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|0
1654596600000|2022-06-07 10:10:00|8021.6|8015.6|8023.3|8017.3|8023.3|8017.3|8021.6|8015.6|2
1654596620000|2022-06-07 10:10:20|8023.6|8017.6|8026.4|8020.4|8026.4|8020.4|8023.6|8017.6|4
1654596630000|2022-06-07 10:10:30|8026.6|8020.6|8025.2|8019.2|8027.1|8021.1|8025.2|8019.2|2
1654596640000|2022-06-07 10:10:40|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|8025.6|8019.6|0
1654596680000|2022-06-07 10:11:20|8025.3|8019.3|8024.9|8018.9|8025.3|8019.3|8024.9|8018.9|3
1654596690000|2022-06-07 10:11:30|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|0
1654596700000|2022-06-07 10:11:40|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1654596740000|2022-06-07 10:12:20|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|0
1654596780000|2022-06-07 10:13:00|8024.9|8018.9|8025.2|8019.2|8025.2|8019.2|8024.9|8018.9|2
1654596790000|2022-06-07 10:13:10|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1654596810000|2022-06-07 10:13:30|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|8025.1|8019.1|0
1654596830000|2022-06-07 10:13:50|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|1
1654596840000|2022-06-07 10:14:00|8024.4|8018.4|8024.7|8018.7|8024.9|8018.9|8024.4|8018.4|0
1654596850000|2022-06-07 10:14:10|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|8024.9|8018.9|0
1654596860000|2022-06-07 10:14:20|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|8025.2|8019.2|0
1654596870000|2022-06-07 10:14:30|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|0
1654596880000|2022-06-07 10:14:40|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|0
1654596900000|2022-06-07 10:15:00|8026.7|8020.7|8025.4|8019.4|8026.7|8020.7|8025.2|8019.2|1
1654596910000|2022-06-07 10:15:10|8025.5|8019.5|8025.9|8019.9|8025.9|8019.9|8025.5|8019.5|0
1654596920000|2022-06-07 10:15:20|8025.7|8019.7|8025.9|8019.9|8025.9|8019.9|8025.7|8019.7|0
1654596950000|2022-06-07 10:15:50|8026|8020|8026|8020|8026|8020|8026|8020|0
1654596960000|2022-06-07 10:16:00|8026.4|8020.4|8027.2|8021.2|8028|8022|8026.4|8020.4|7
1654596970000|2022-06-07 10:16:10|8028.9|8022.9|8029.2|8023.2|8029.2|8023.2|8028.9|8022.9|1
1654596980000|2022-06-07 10:16:20|8028.9|8022.9|8029.2|8023.2|8029.2|8023.2|8028.9|8022.9|2
1654596990000|2022-06-07 10:16:30|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|0
1654597010000|2022-06-07 10:16:50|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|8029.7|8023.7|1
1654597030000|2022-06-07 10:17:10|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|0
1654597040000|2022-06-07 10:17:20|8029.7|8023.7|8031.5|8025.5|8031.5|8025.5|8029.7|8023.7|0
1654597050000|2022-06-07 10:17:30|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654597060000|2022-06-07 10:17:40|8032.9|8026.9|8033.2|8027.2|8033.2|8027.2|8032.9|8026.9|0
1654597070000|2022-06-07 10:17:50|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|0
1654597090000|2022-06-07 10:18:10|8033.2|8027.2|8031.4|8025.4|8033.2|8027.2|8031.4|8025.4|2
1654597100000|2022-06-07 10:18:20|8032.4|8026.4|8031.9|8025.9|8032.4|8026.4|8031.9|8025.9|0
1654597110000|2022-06-07 10:18:30|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|0
1654597130000|2022-06-07 10:18:50|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|0
1654597140000|2022-06-07 10:19:00|8032.3|8026.3|8033.1|8027.1|8033.1|8027.1|8032.3|8026.3|1
1654597150000|2022-06-07 10:19:10|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|0
1654597200000|2022-06-07 10:20:00|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|0
1654597220000|2022-06-07 10:20:20|8033|8027|8033|8027|8033|8027|8033|8027|0
1654597250000|2022-06-07 10:20:50|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|2
1654597260000|2022-06-07 10:21:00|8037.1|8031.1|8037|8031|8037.3|8031.3|8036.1|8030.1|1
1654597270000|2022-06-07 10:21:10|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|3
1654597290000|2022-06-07 10:21:30|8037|8031|8037|8031|8037|8031|8037|8031|1
1654597300000|2022-06-07 10:21:40|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654597310000|2022-06-07 10:21:50|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654597320000|2022-06-07 10:22:00|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|1
1654597340000|2022-06-07 10:22:20|8036.5|8030.5|8035.7|8029.7|8036.8|8030.8|8035.7|8029.7|2
1654597350000|2022-06-07 10:22:30|8035.5|8029.5|8035|8029|8035.5|8029.5|8035|8029|1
1654597380000|2022-06-07 10:23:00|8034.7|8028.7|8034.5|8028.5|8034.7|8028.7|8034.4|8028.4|2
1654597400000|2022-06-07 10:23:20|8034|8028|8034|8028|8034|8028|8034|8028|0
1654597420000|2022-06-07 10:23:40|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|1
1654597430000|2022-06-07 10:23:50|8034|8028|8032.7|8026.7|8034|8028|8032.7|8026.7|1
1654597440000|2022-06-07 10:24:00|8032|8026|8031.5|8025.5|8032|8026|8031.5|8025.5|1
1654597460000|2022-06-07 10:24:20|8033|8027|8033|8027|8033|8027|8032.5|8026.5|1
1654597470000|2022-06-07 10:24:30|8032.7|8026.7|8032.5|8026.5|8032.7|8026.7|8032.5|8026.5|2
1654597500000|2022-06-07 10:25:00|8032.7|8026.7|8033|8027|8033|8027|8032.7|8026.7|0
1654597520000|2022-06-07 10:25:20|8034|8028|8034.7|8028.7|8035|8029|8034|8028|4
1654597540000|2022-06-07 10:25:40|8033.7|8027.7|8033.9|8027.9|8033.9|8027.9|8033.7|8027.7|4
1654597560000|2022-06-07 10:26:00|8033.7|8027.7|8033.9|8027.9|8033.9|8027.9|8033.7|8027.7|2
1654597570000|2022-06-07 10:26:10|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|8032.9|8026.9|0
1654597580000|2022-06-07 10:26:20|||||||||1
1654597590000|2022-06-07 10:26:30|8033|8027|8032|8026|8033|8027|8032|8026|1
1654597600000|2022-06-07 10:26:40|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|1
1654597610000|2022-06-07 10:26:50|8031.5|8025.5|8031.4|8025.4|8031.5|8025.5|8031.4|8025.4|0
1654597640000|2022-06-07 10:27:20|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|0
1654597650000|2022-06-07 10:27:30|8031.5|8025.5|8032.5|8026.5|8032.5|8026.5|8031.5|8025.5|1
1654597660000|2022-06-07 10:27:40|8032|8026|8033|8027|8033|8027|8032|8026|0
1654597710000|2022-06-07 10:28:30|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|1
1654597720000|2022-06-07 10:28:40|8031.3|8025.3|8028.7|8022.7|8031.3|8025.3|8028.7|8022.7|6
1654597740000|2022-06-07 10:29:00|8028.2|8022.2|8028.5|8022.5|8028.5|8022.5|8028.2|8022.2|0
1654597770000|2022-06-07 10:29:30|8027.8|8021.8|8027.3|8021.3|8027.8|8021.8|8027.3|8021.3|2
1654597780000|2022-06-07 10:29:40|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|0
1654597800000|2022-06-07 10:30:00|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654597840000|2022-06-07 10:30:40|8025|8019|8024.5|8018.5|8025|8019|8024.5|8018.5|1
1654597850000|2022-06-07 10:30:50|8024.3|8018.3|8024.5|8018.5|8024.5|8018.5|8023|8017|3
1654597900000|2022-06-07 10:31:40|||||||||3
1654597910000|2022-06-07 10:31:50|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|1
1654597920000|2022-06-07 10:32:00|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|0
1654597930000|2022-06-07 10:32:10|8026.3|8020.3|8029.3|8023.3|8029.8|8023.8|8026.3|8020.3|1
1654597940000|2022-06-07 10:32:20|8029.5|8023.5|8029.8|8023.8|8029.8|8023.8|8029.2|8023.2|0
1654597950000|2022-06-07 10:32:30|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|1
1654597970000|2022-06-07 10:32:50|8029.8|8023.8|8030.2|8024.2|8030.2|8024.2|8029.8|8023.8|2
1654597980000|2022-06-07 10:33:00|8030.5|8024.5|8032|8026|8032|8026|8030.5|8024.5|0
1654597990000|2022-06-07 10:33:10|8033|8027|8034.8|8028.8|8034.8|8028.8|8033|8027|3
1654598000000|2022-06-07 10:33:20|8035.2|8029.2|8032.8|8026.8|8035.2|8029.2|8032.8|8026.8|1
1654598010000|2022-06-07 10:33:30|8032.5|8026.5|8034.2|8028.2|8034.2|8028.2|8032.5|8026.5|9
1654598020000|2022-06-07 10:33:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654598040000|2022-06-07 10:34:00|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|1
1654598050000|2022-06-07 10:34:10|8033|8027|8033|8027|8033|8027|8033|8027|0
1654598080000|2022-06-07 10:34:40|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|0
1654598100000|2022-06-07 10:35:00|8033.6|8027.6|8034|8028|8034.6|8028.6|8033.6|8027.6|1
1654598110000|2022-06-07 10:35:10|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|1
1654598120000|2022-06-07 10:35:20|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|0
1654598160000|2022-06-07 10:36:00|8034|8028|8034|8028|8034|8028|8034|8028|0
1654598200000|2022-06-07 10:36:40|8034.1|8028.1|8036.5|8030.5|8036.5|8030.5|8034.1|8028.1|1
1654598210000|2022-06-07 10:36:50|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654598220000|2022-06-07 10:37:00|8038.1|8032.1|8041.6|8035.6|8041.6|8035.6|8038.1|8032.1|1
1654598230000|2022-06-07 10:37:10|8041.8|8035.8|8043.5|8037.5|8043.5|8037.5|8041.8|8035.8|0
1654598240000|2022-06-07 10:37:20|8043.6|8037.6|8044|8038|8044.3|8038.3|8043.6|8037.6|1
1654598270000|2022-06-07 10:37:50|8044.1|8038.1|8045.5|8039.5|8045.5|8039.5|8044.1|8038.1|0
1654598300000|2022-06-07 10:38:20|8045|8039|8045.5|8039.5|8045.5|8039.5|8045|8039|1
1654598310000|2022-06-07 10:38:30|8047.5|8041.5|8048|8042|8048.3|8042.3|8047.5|8041.5|4
1654598320000|2022-06-07 10:38:40|8047.6|8041.6|8044.5|8038.5|8047.6|8041.6|8044.5|8038.5|1
1654598330000|2022-06-07 10:38:50|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|0
1654598340000|2022-06-07 10:39:00|8044.8|8038.8|8046.6|8040.6|8046.6|8040.6|8044.8|8038.8|1
1654598350000|2022-06-07 10:39:10|8046.3|8040.3|8045.8|8039.8|8046.3|8040.3|8045.8|8039.8|0
1654598360000|2022-06-07 10:39:20|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|0
1654598390000|2022-06-07 10:39:50|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|1
1654598400000|2022-06-07 10:40:00|8046.3|8040.3|8047|8041|8047.1|8041.1|8046.3|8040.3|0
1654598410000|2022-06-07 10:40:10|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|0
1654598420000|2022-06-07 10:40:20|8048|8042|8046.6|8040.6|8048|8042|8046.1|8040.1|2
1654598450000|2022-06-07 10:40:50|8046.1|8040.1|8045.1|8039.1|8046.1|8040.1|8045.1|8039.1|0
1654598460000|2022-06-07 10:41:00|8044.8|8038.8|8045.5|8039.5|8045.5|8039.5|8044.8|8038.8|0
1654598470000|2022-06-07 10:41:10|8045.6|8039.6|8049.1|8043.1|8049.6|8043.6|8045.6|8039.6|1
1654598480000|2022-06-07 10:41:20|8049|8043|8047.8|8041.8|8049|8043|8047.8|8041.8|0
1654598490000|2022-06-07 10:41:30|8047.5|8041.5|8049.1|8043.1|8049.1|8043.1|8047.5|8041.5|0
1654598500000|2022-06-07 10:41:40|8049.6|8043.6|8047.5|8041.5|8049.6|8043.6|8047.5|8041.5|1
1654598520000|2022-06-07 10:42:00|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|0
1654598560000|2022-06-07 10:42:40|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|0
1654598570000|2022-06-07 10:42:50|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|1
1654598580000|2022-06-07 10:43:00|8048.9|8042.9|8051|8045|8051|8045|8048.9|8042.9|0
1654598590000|2022-06-07 10:43:10|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|0
1654598610000|2022-06-07 10:43:30|8051.6|8045.6|8051.5|8045.5|8051.6|8045.6|8051.5|8045.5|0
1654598620000|2022-06-07 10:43:40|8051.6|8045.6|8048|8042|8051.6|8045.6|8048|8042|1
1654598670000|2022-06-07 10:44:30|8048.1|8042.1|8048.6|8042.6|8048.6|8042.6|8048.1|8042.1|0
1654598690000|2022-06-07 10:44:50|8048.8|8042.8|8049.1|8043.1|8049.1|8043.1|8048.8|8042.8|0
1654598700000|2022-06-07 10:45:00|8050|8044|8050.1|8044.1|8050.1|8044.1|8050|8044|0
1654598710000|2022-06-07 10:45:10|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|0
1654598720000|2022-06-07 10:45:20|8050.6|8044.6|8051.1|8045.1|8051.1|8045.1|8050.6|8044.6|0
1654598740000|2022-06-07 10:45:40|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654598750000|2022-06-07 10:45:50|8049|8043|8050.1|8044.1|8050.1|8044.1|8049|8043|3
1654598760000|2022-06-07 10:46:00|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|8049.3|8043.3|0
1654598770000|2022-06-07 10:46:10|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|0
1654598780000|2022-06-07 10:46:20|8049.3|8043.3|8049.3|8043.3|8049.3|8043.3|8049.3|8043.3|0
1654598790000|2022-06-07 10:46:30|8049.6|8043.6|8050.3|8044.3|8050.3|8044.3|8049.6|8043.6|0
1654598820000|2022-06-07 10:47:00|8052.1|8046.1|8052.4|8046.4|8053.3|8047.3|8050.5|8044.5|6
1654598830000|2022-06-07 10:47:10|8052.6|8046.6|8053.4|8047.4|8053.4|8047.4|8052.6|8046.6|2
1654598840000|2022-06-07 10:47:20|8054.1|8048.1|8052.9|8046.9|8054.1|8048.1|8052.9|8046.9|2
1654598860000|2022-06-07 10:47:40|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|0
1654598870000|2022-06-07 10:47:50|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|0
1654598880000|2022-06-07 10:48:00|8052.4|8046.4|8052.4|8046.4|8053.5|8047.5|8052.4|8046.4|1
1654598890000|2022-06-07 10:48:10|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654598910000|2022-06-07 10:48:30|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|0
1654598920000|2022-06-07 10:48:40|8053.8|8047.8|8053.8|8047.8|8054.5|8048.5|8053.8|8047.8|1
1654598950000|2022-06-07 10:49:10|8053.9|8047.9|8055.3|8049.3|8055.3|8049.3|8053.9|8047.9|1
1654598960000|2022-06-07 10:49:20|8055.6|8049.6|8054.9|8048.9|8055.6|8049.6|8054.9|8048.9|2
1654598970000|2022-06-07 10:49:30|8054.8|8048.8|8054.9|8048.9|8054.9|8048.9|8054.8|8048.8|0
1654598990000|2022-06-07 10:49:50|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|0
1654599000000|2022-06-07 10:50:00|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654599010000|2022-06-07 10:50:10|8053.4|8047.4|8053.8|8047.8|8053.8|8047.8|8053.4|8047.4|0
1654599030000|2022-06-07 10:50:30|8053.4|8047.4|8052.8|8046.8|8053.4|8047.4|8052.8|8046.8|1
1654599040000|2022-06-07 10:50:40|8053.1|8047.1|8053.6|8047.6|8053.6|8047.6|8053.1|8047.1|0
1654599050000|2022-06-07 10:50:50|8053.9|8047.9|8052.4|8046.4|8053.9|8047.9|8052.1|8046.1|0
1654599060000|2022-06-07 10:51:00|8052.8|8046.8|8052.6|8046.6|8052.8|8046.8|8052.4|8046.4|0
1654599070000|2022-06-07 10:51:10|8052.3|8046.3|8049.9|8043.9|8052.3|8046.3|8049.9|8043.9|1
1654599080000|2022-06-07 10:51:20|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|0
1654599090000|2022-06-07 10:51:30|8050.8|8044.8|8051.4|8045.4|8051.4|8045.4|8050.8|8044.8|0
1654599100000|2022-06-07 10:51:40|8050.8|8044.8|8051.2|8045.2|8051.2|8045.2|8050.8|8044.8|0
1654599110000|2022-06-07 10:51:50|8051.9|8045.9|8053.8|8047.8|8053.8|8047.8|8051.9|8045.9|0
1654599120000|2022-06-07 10:52:00|8054.4|8048.4|8054.8|8048.8|8056.4|8050.4|8054.4|8048.4|3
1654599130000|2022-06-07 10:52:10|8054.6|8048.6|8054.3|8048.3|8054.6|8048.6|8053.8|8047.8|0
1654599160000|2022-06-07 10:52:40|8054.9|8048.9|8060.8|8054.8|8060.9|8054.9|8054.9|8048.9|7
1654599180000|2022-06-07 10:53:00|8060.4|8054.4|8060.8|8054.8|8061.1|8055.1|8059.8|8053.8|17
1654599190000|2022-06-07 10:53:10|8060.3|8054.3|8058.1|8052.1|8060.3|8054.3|8058.1|8052.1|3
1654599200000|2022-06-07 10:53:20|8057.6|8051.6|8055.1|8049.1|8057.6|8051.6|8055.1|8049.1|0
1654599210000|2022-06-07 10:53:30|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1654599250000|2022-06-07 10:54:10|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|8055.2|8049.2|0
1654599260000|2022-06-07 10:54:20|8056.3|8050.3|8053.8|8047.8|8056.3|8050.3|8052.8|8046.8|3
1654599270000|2022-06-07 10:54:30|8053.4|8047.4|8053.5|8047.5|8053.8|8047.8|8052.8|8046.8|3
1654599280000|2022-06-07 10:54:40|8054.5|8048.5|8054.3|8048.3|8054.5|8048.5|8054.3|8048.3|0
1654599290000|2022-06-07 10:54:50|8054|8048|8055.1|8049.1|8055.1|8049.1|8054|8048|1
1654599300000|2022-06-07 10:55:00|8055.8|8049.8|8057|8051|8057.1|8051.1|8055.8|8049.8|1
1654599310000|2022-06-07 10:55:10|8057.3|8051.3|8055.1|8049.1|8057.3|8051.3|8055.1|8049.1|1
1654599330000|2022-06-07 10:55:30|8055|8049|8055|8049|8055|8049|8055|8049|0
1654599340000|2022-06-07 10:55:40|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|0
1654599350000|2022-06-07 10:55:50|8054.8|8048.8|8054.6|8048.6|8054.8|8048.8|8054.1|8048.1|0
1654599360000|2022-06-07 10:56:00|8054.3|8048.3|8050.6|8044.6|8054.6|8048.6|8050.6|8044.6|7
1654599380000|2022-06-07 10:56:20|8050|8044|8050|8044|8050|8044|8050|8044|0
1654599400000|2022-06-07 10:56:40|8049.6|8043.6|8049.1|8043.1|8049.6|8043.6|8049.1|8043.1|0
1654599410000|2022-06-07 10:56:50|8051|8045|8052|8046|8052.6|8046.6|8050.5|8044.5|3
1654599420000|2022-06-07 10:57:00|8051.5|8045.5|8051.8|8045.8|8052.1|8046.1|8051.5|8045.5|0
1654599430000|2022-06-07 10:57:10|8051.9|8045.9|8051.3|8045.3|8051.9|8045.9|8051.3|8045.3|1
1654599450000|2022-06-07 10:57:30|8051.8|8045.8|8052.1|8046.1|8052.3|8046.3|8051.8|8045.8|0
1654599460000|2022-06-07 10:57:40|8050.9|8044.9|8048.8|8042.8|8050.9|8044.9|8048.8|8042.8|0
1654599470000|2022-06-07 10:57:50|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1654599490000|2022-06-07 10:58:10|8048.3|8042.3|8046.9|8040.9|8048.3|8042.3|8044.6|8038.6|5
1654599500000|2022-06-07 10:58:20|8046.6|8040.6|8047.8|8041.8|8047.9|8041.9|8045.9|8039.9|1
1654599510000|2022-06-07 10:58:30|8047.1|8041.1|8046.4|8040.4|8047.1|8041.1|8046.4|8040.4|0
1654599520000|2022-06-07 10:58:40|8045.3|8039.3|8045.9|8039.9|8045.9|8039.9|8045.3|8039.3|0
1654599530000|2022-06-07 10:58:50|8045.6|8039.6|8044.9|8038.9|8045.6|8039.6|8044.9|8038.9|0
1654599540000|2022-06-07 10:59:00|8045.1|8039.1|8045.1|8039.1|8045.1|8039.1|8045.1|8039.1|0
1654599550000|2022-06-07 10:59:10|8044.9|8038.9|8039.6|8033.6|8045.1|8039.1|8039.6|8033.6|2
1654599560000|2022-06-07 10:59:20|8039.8|8033.8|8036.8|8030.8|8039.8|8033.8|8036.1|8030.1|0
1654599570000|2022-06-07 10:59:30|8037.9|8031.9|8039.8|8033.8|8039.8|8033.8|8037.9|8031.9|1
1654599580000|2022-06-07 10:59:40|8040.1|8034.1|8038.7|8032.7|8040.1|8034.1|8038.7|8032.7|0
1654599590000|2022-06-07 10:59:50|8039.4|8033.4|8036.8|8030.8|8039.4|8033.4|8036.4|8030.4|1
1654599600000|2022-06-07 11:00:00|8037.1|8031.1|8035.9|8029.9|8037.1|8031.1|8034.9|8028.9|0
1654599610000|2022-06-07 11:00:10|8036|8030|8036.4|8030.4|8037.4|8031.4|8036|8030|2
1654599620000|2022-06-07 11:00:20|8036.9|8030.9|8037.1|8031.1|8037.3|8031.3|8036.1|8030.1|1
1654599630000|2022-06-07 11:00:30|8037.3|8031.3|8038.2|8032.2|8038.2|8032.2|8037.3|8031.3|1
1654599660000|2022-06-07 11:01:00|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|0
1654599700000|2022-06-07 11:01:40|8039.3|8033.3|8038.8|8032.8|8039.3|8033.3|8038.8|8032.8|0
1654599720000|2022-06-07 11:02:00|8038.6|8032.6|8038.9|8032.9|8038.9|8032.9|8038.6|8032.6|0
1654599730000|2022-06-07 11:02:10|8039.4|8033.4|8039.4|8033.4|8039.4|8033.4|8038.7|8032.7|0
1654599760000|2022-06-07 11:02:40|||||||||1
1654599770000|2022-06-07 11:02:50|8036.9|8030.9|8037.3|8031.3|8037.3|8031.3|8036.9|8030.9|0
1654599780000|2022-06-07 11:03:00|8036.8|8030.8|8035.9|8029.9|8036.8|8030.8|8035.9|8029.9|0
1654599800000|2022-06-07 11:03:20|8035.3|8029.3|8034.1|8028.1|8035.3|8029.3|8034.1|8028.1|0
1654599810000|2022-06-07 11:03:30|8034.4|8028.4|8033.8|8027.8|8034.4|8028.4|8033.8|8027.8|0
1654599830000|2022-06-07 11:03:50|8034.4|8028.4|8034.4|8028.4|8035.1|8029.1|8034.4|8028.4|1
1654599890000|2022-06-07 11:04:50|8036.1|8030.1|8035.2|8029.2|8036.7|8030.7|8034.7|8028.7|2
1654599900000|2022-06-07 11:05:00|8034.9|8028.9|8034.4|8028.4|8034.9|8028.9|8034.4|8028.4|0
1654599910000|2022-06-07 11:05:10|8034.3|8028.3|8033.6|8027.6|8034.3|8028.3|8032.9|8026.9|0
1654599920000|2022-06-07 11:05:20|8033.9|8027.9|8032.9|8026.9|8033.9|8027.9|8032.9|8026.9|1
1654599930000|2022-06-07 11:05:30|8033.1|8027.1|8034.1|8028.1|8034.1|8028.1|8032.9|8026.9|1
1654599940000|2022-06-07 11:05:40|8034.4|8028.4|8023|8017|8034.4|8028.4|8023|8017|2
1654599950000|2022-06-07 11:05:50|8023.6|8017.6|8027.6|8021.6|8027.6|8021.6|8023.6|8017.6|2
1654599960000|2022-06-07 11:06:00|8027.9|8021.9|8030.9|8024.9|8030.9|8024.9|8027.8|8021.8|1
1654599970000|2022-06-07 11:06:10|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|0
1654599980000|2022-06-07 11:06:20|8030.6|8024.6|8030.3|8024.3|8030.6|8024.6|8029.3|8023.3|0
1654600000000|2022-06-07 11:06:40|8030.4|8024.4|8030.3|8024.3|8030.4|8024.4|8030.3|8024.3|0
1654600010000|2022-06-07 11:06:50|8031|8025|8031|8025|8031|8025|8030.6|8024.6|0
1654600020000|2022-06-07 11:07:00|8030.6|8024.6|8029.5|8023.5|8031.1|8025.1|8029.5|8023.5|4
1654600060000|2022-06-07 11:07:40|8028|8022|8025.3|8019.3|8028|8022|8025.3|8019.3|0
1654600080000|2022-06-07 11:08:00|8025.8|8019.8|8028.3|8018.3|8028.3|8020.1|8025.8|8018.3|0
1654600100000|2022-06-07 11:08:20|8027.4|8021.4|8033.6|8023.6|8033.6|8026.7|8027.4|8021.4|2
1654600110000|2022-06-07 11:08:30|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|0
1654600140000|2022-06-07 11:09:00|8029.7|8023.7|8030.1|8024.1|8030.1|8024.1|8029.7|8023.7|0
1654600150000|2022-06-07 11:09:10|8030.4|8024.4|8030.6|8024.6|8030.6|8024.6|8030.1|8024.1|0
1654600160000|2022-06-07 11:09:20|8029.9|8023.9|8029.4|8023.4|8029.9|8023.9|8029.4|8023.4|0
1654600180000|2022-06-07 11:09:40|8029.1|8023.1|8028.3|8022.3|8029.1|8023.1|8028.3|8022.3|1
1654600190000|2022-06-07 11:09:50|8027.9|8021.9|8027.4|8021.4|8027.9|8021.9|8027|8021|1
1654600200000|2022-06-07 11:10:00|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|0
1654600210000|2022-06-07 11:10:10|8025.6|8019.6|8024.6|8018.6|8025.6|8019.6|8024.6|8018.6|0
1654600220000|2022-06-07 11:10:20|8024.1|8018.1|8023.5|8017.5|8024.1|8018.1|8023.5|8017.5|1
1654600260000|2022-06-07 11:11:00|8023.3|8017.3|8023|8017|8023.3|8017.3|8023|8017|0
1654600310000|2022-06-07 11:11:50|8023.1|8017.1|8024.1|8018.1|8024.1|8018.1|8023.1|8017.1|2
1654600350000|2022-06-07 11:12:30|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|0
1654600380000|2022-06-07 11:13:00|8023.8|8017.8|8024.3|8018.3|8024.3|8018.3|8023.8|8017.8|1
1654600400000|2022-06-07 11:13:20|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|1
1654600450000|2022-06-07 11:14:10|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|1
1654600460000|2022-06-07 11:14:20|8027.8|8021.8|8028.6|8022.6|8028.6|8022.6|8027.1|8021.1|9
1654600470000|2022-06-07 11:14:30|8028.4|8022.4|8028.1|8022.1|8028.4|8022.4|8028.1|8022.1|0
1654600480000|2022-06-07 11:14:40|8027.9|8021.9|8029.3|8023.3|8029.3|8023.3|8027.9|8021.9|0
1654600510000|2022-06-07 11:15:10|8029.9|8023.9|8030.3|8024.3|8030.3|8024.3|8029.9|8023.9|5
1654600520000|2022-06-07 11:15:20|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|0
1654600540000|2022-06-07 11:15:40|8032.3|8022.3|8032.3|8022.3|8032.3|8022.3|8032.3|8022.3|0
1654600570000|2022-06-07 11:16:10|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|8028.9|8022.9|0
1654600580000|2022-06-07 11:16:20|8029.4|8023.4|8030.3|8024.3|8030.3|8024.3|8029.4|8023.4|0
1654600590000|2022-06-07 11:16:30|8029.9|8023.9|8027.9|8021.9|8029.9|8023.9|8027.9|8021.9|2
1654600600000|2022-06-07 11:16:40|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|8026.4|8020.4|0
1654600620000|2022-06-07 11:17:00|8027.4|8021.4|8026.4|8020.4|8027.4|8021.4|8026.4|8020.4|0
1654600670000|2022-06-07 11:17:50|8026.3|8020.3|8023.4|8017.4|8026.3|8020.3|8023.4|8017.4|2
1654600680000|2022-06-07 11:18:00|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|0
1654600690000|2022-06-07 11:18:10|8023.4|8017.4|8025.3|8019.3|8025.3|8019.3|8023.4|8017.4|1
1654600720000|2022-06-07 11:18:40|8025.4|8019.4|8025.3|8019.3|8025.4|8019.4|8025.3|8019.3|0
1654600730000|2022-06-07 11:18:50|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|1
1654600740000|2022-06-07 11:19:00|8025.4|8019.4|8025.6|8019.6|8025.6|8019.6|8025.3|8019.3|2
1654600750000|2022-06-07 11:19:10|8025.8|8019.8|8025.1|8019.1|8025.8|8019.8|8024.8|8018.8|5
1654600760000|2022-06-07 11:19:20|||||||||8
1654600770000|2022-06-07 11:19:30|8024.4|8018.4|8023.4|8017.4|8024.4|8018.4|8023.4|8017.4|1
1654600780000|2022-06-07 11:19:40|8023.1|8017.1|8023.4|8017.4|8023.4|8017.4|8023.1|8017.1|23
1654600800000|2022-06-07 11:20:00|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|8023.1|8017.1|0
1654600810000|2022-06-07 11:20:10|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|0
1654600850000|2022-06-07 11:20:50|||||||||1
1654600860000|2022-06-07 11:21:00|8023.6|8017.6|8026.1|8020.1|8026.1|8020.1|8023.6|8017.6|2
1654600890000|2022-06-07 11:21:30|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|2
1654600900000|2022-06-07 11:21:40|8027.2|8021.2|8027.1|8021.1|8027.2|8021.2|8027.1|8021.1|0
1654600970000|2022-06-07 11:22:50|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|1
1654600980000|2022-06-07 11:23:00|8028.2|8022.2|8028.6|8022.6|8028.9|8022.9|8028.2|8022.2|0
1654601010000|2022-06-07 11:23:30|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1654601030000|2022-06-07 11:23:50|8028.9|8022.9|8025.7|8019.7|8028.9|8022.9|8025.7|8019.7|2
1654601050000|2022-06-07 11:24:10|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1654601070000|2022-06-07 11:24:30|8026.4|8020.4|8027.2|8021.2|8027.2|8021.2|8026.4|8020.4|0
1654601080000|2022-06-07 11:24:40|8027.4|8021.4|8028.2|8022.2|8028.2|8022.2|8027.1|8021.1|0
1654601090000|2022-06-07 11:24:50|8026.8|8020.8|8026.2|8020.2|8026.8|8020.8|8025.9|8019.9|3
1654601110000|2022-06-07 11:25:10|8025.1|8019.1|8024.9|8018.9|8025.4|8019.4|8024.2|8018.2|0
1654601130000|2022-06-07 11:25:30|8024.6|8018.6|8023.9|8017.9|8024.6|8018.6|8023.8|8017.8|0
1654601140000|2022-06-07 11:25:40|8023.8|8017.8|8023.1|8017.1|8023.8|8017.8|8022.9|8016.9|1
1654601150000|2022-06-07 11:25:50|8022.9|8016.9|8023.1|8017.1|8023.1|8017.1|8022.9|8016.9|0
1654601160000|2022-06-07 11:26:00|8023.2|8017.2|8023.1|8017.1|8023.2|8017.2|8023.1|8017.1|3
1654601210000|2022-06-07 11:26:50|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|2
1654601250000|2022-06-07 11:27:30|8024.5|8018.5|8025.2|8019.2|8025.2|8019.2|8024.5|8018.5|0
1654601260000|2022-06-07 11:27:40|8025.1|8019.1|8024.1|8018.1|8025.1|8019.1|8024.1|8018.1|0
1654601270000|2022-06-07 11:27:50|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|8023.1|8017.1|0
1654601280000|2022-06-07 11:28:00|8024.1|8018.1|8025.6|8019.6|8025.6|8019.6|8024.1|8018.1|0
1654601290000|2022-06-07 11:28:10|8024.7|8018.7|8024.2|8018.2|8024.7|8018.7|8024.2|8018.2|0
1654601300000|2022-06-07 11:28:20|8024.4|8018.4|8023.7|8017.7|8024.4|8018.4|8023.7|8017.7|1
1654601310000|2022-06-07 11:28:30|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|8024.1|8018.1|0
1654601320000|2022-06-07 11:28:40|8023.7|8017.7|8023.1|8017.1|8024.1|8018.1|8023.1|8017.1|0
1654601330000|2022-06-07 11:28:50|8020.9|8014.9|8018.7|8012.7|8020.9|8014.9|8018.6|8012.6|4
1654601340000|2022-06-07 11:29:00|8018.6|8012.6|8019|8013|8019|8013|8018.6|8012.6|0
1654601350000|2022-06-07 11:29:10|8018.9|8012.9|8019.7|8013.7|8019.7|8013.7|8018.9|8012.9|0
1654601360000|2022-06-07 11:29:20|8019.9|8013.9|8020.2|8014.2|8020.2|8014.2|8019.9|8013.9|0
1654601370000|2022-06-07 11:29:30|8019.9|8013.9|8020.2|8014.2|8020.2|8014.2|8019.7|8013.7|0
1654601380000|2022-06-07 11:29:40|8019.9|8013.9|8020.4|8014.4|8020.4|8014.4|8019.9|8013.9|0
1654601390000|2022-06-07 11:29:50|8020.9|8014.9|8019.9|8013.9|8021.7|8015.7|8019.9|8013.9|0
1654601400000|2022-06-07 11:30:00|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|0
1654601410000|2022-06-07 11:30:10|8020.2|8014.2|8019.1|8013.1|8020.7|8014.7|8018.4|8012.4|3
1654601420000|2022-06-07 11:30:20|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|8018.7|8012.7|0
1654601430000|2022-06-07 11:30:30|8018.4|8012.4|8019.1|8013.1|8019.1|8013.1|8018.4|8012.4|0
1654601440000|2022-06-07 11:30:40|8019.4|8013.4|8019.6|8013.6|8019.6|8013.6|8019.4|8013.4|0
1654601460000|2022-06-07 11:31:00|8019.7|8013.7|8020.2|8014.2|8021.2|8015.2|8018.7|8012.7|2
1654601470000|2022-06-07 11:31:10|8019.9|8013.9|8020.7|8014.7|8021.2|8015.2|8019.7|8013.7|0
1654601480000|2022-06-07 11:31:20|8020.4|8014.4|8020.2|8014.2|8020.4|8014.4|8020.2|8014.2|0
1654601490000|2022-06-07 11:31:30|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|8020.1|8014.1|0
1654601500000|2022-06-07 11:31:40|8020.9|8014.9|8019.9|8013.9|8020.9|8014.9|8019.9|8013.9|3
1654601510000|2022-06-07 11:31:50|8020|8014|8021.7|8015.7|8021.7|8015.7|8020|8014|1
1654601520000|2022-06-07 11:32:00|||||||||1
1654601530000|2022-06-07 11:32:10|8020.9|8014.9|8021.9|8015.9|8021.9|8015.9|8020.7|8014.7|0
1654601540000|2022-06-07 11:32:20|8021.7|8015.7|8021.4|8015.4|8021.7|8015.7|8021.4|8015.4|0
1654601550000|2022-06-07 11:32:30|8021.7|8015.7|8022.5|8016.5|8022.5|8016.5|8021.4|8015.4|0
1654601560000|2022-06-07 11:32:40|8022.2|8016.2|8022.5|8016.5|8022.5|8016.5|8022.2|8016.2|0
1654601570000|2022-06-07 11:32:50|8023.2|8017.2|8023.4|8017.4|8023.7|8017.7|8022.9|8016.9|2
1654601580000|2022-06-07 11:33:00|8023.2|8017.2|8022.5|8016.5|8023.7|8017.7|8022.5|8016.5|1
1654601590000|2022-06-07 11:33:10|8023.2|8017.2|8022.5|8016.5|8023.2|8017.2|8022.5|8016.5|0
1654601600000|2022-06-07 11:33:20|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1654601610000|2022-06-07 11:33:30|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654601620000|2022-06-07 11:33:40|8022.4|8016.4|8022.5|8016.5|8023.2|8017.2|8022.4|8016.4|1
1654601630000|2022-06-07 11:33:50|8022|8016|8022|8016|8022|8016|8022|8016|0
1654601640000|2022-06-07 11:34:00|8021.9|8015.9|8021.4|8015.4|8021.9|8015.9|8021.4|8015.4|0
1654601650000|2022-06-07 11:34:10|8021.7|8015.7|8021.3|8015.3|8021.9|8015.9|8021.3|8015.3|0
1654601660000|2022-06-07 11:34:20|8022.7|8016.7|8023.7|8017.7|8023.7|8017.7|8022.7|8016.7|0
1654601670000|2022-06-07 11:34:30|8023.3|8017.3|8023.2|8017.2|8023.3|8017.3|8022.8|8016.8|0
1654601680000|2022-06-07 11:34:40|8022.5|8016.5|8022.5|8016.5|8023.2|8017.2|8022.5|8016.5|0
1654601700000|2022-06-07 11:35:00|8022|8016|8021.5|8015.5|8022|8016|8021.5|8015.5|0
1654601710000|2022-06-07 11:35:10|8021|8015|8022.3|8016.3|8022.3|8016.3|8021|8015|0
1654601720000|2022-06-07 11:35:20|8021.5|8015.5|8021.8|8015.8|8021.8|8015.8|8021.5|8015.5|0
1654601730000|2022-06-07 11:35:30|8022.2|8016.2|8024.2|8018.2|8025.2|8019.2|8022.2|8016.2|1
1654601750000|2022-06-07 11:35:50|8023.8|8017.8|8023.3|8017.3|8023.8|8017.8|8023.3|8017.3|0
1654601760000|2022-06-07 11:36:00|8023.8|8017.8|8025.8|8019.8|8025.8|8019.8|8023.8|8017.8|0
1654601770000|2022-06-07 11:36:10|8026.2|8020.2|8024.2|8018.2|8026.2|8020.2|8024.2|8018.2|1
1654601790000|2022-06-07 11:36:30|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|8023.8|8017.8|0
1654601800000|2022-06-07 11:36:40|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|8024.2|8018.2|0
1654601820000|2022-06-07 11:37:00|8023.8|8017.8|8023|8017|8023.8|8017.8|8023|8017|0
1654601830000|2022-06-07 11:37:10|8023.7|8017.7|8024.2|8018.2|8024.2|8018.2|8023.7|8017.7|0
1654601850000|2022-06-07 11:37:30|8024.3|8018.3|8025.7|8019.7|8025.7|8019.7|8024.3|8018.3|0
1654601860000|2022-06-07 11:37:40|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1654601880000|2022-06-07 11:38:00|8025.7|8019.7|8024.8|8018.8|8025.7|8019.7|8024.8|8018.8|0
1654601930000|2022-06-07 11:38:50|8025.2|8019.2|8026.3|8020.3|8026.3|8020.3|8025.2|8019.2|0
1654601940000|2022-06-07 11:39:00|||||||||1
1654601950000|2022-06-07 11:39:10|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|0
1654601960000|2022-06-07 11:39:20|8027.2|8021.2|8026|8020|8027.2|8021.2|8026|8020|0
1654601970000|2022-06-07 11:39:30|8025.3|8019.3|8025.3|8019.3|8025.3|8019.3|8025.3|8019.3|0
1654601990000|2022-06-07 11:39:50|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|8026.3|8020.3|0
1654602000000|2022-06-07 11:40:00|8026.5|8020.5|8027|8021|8027|8021|8026.5|8020.5|0
1654602010000|2022-06-07 11:40:10|8026.8|8020.8|8028.2|8022.2|8028.2|8022.2|8026.8|8020.8|0
1654602020000|2022-06-07 11:40:20|8028|8022|8028|8022|8028|8022|8028|8022|0
1654602030000|2022-06-07 11:40:30|8028.3|8022.3|8027.2|8021.2|8028.7|8022.7|8027.2|8021.2|3
1654602040000|2022-06-07 11:40:40|8027|8021|8026.8|8020.8|8027.7|8021.7|8026.8|8020.8|0
1654602060000|2022-06-07 11:41:00|8027.2|8021.2|8028.3|8022.3|8028.3|8022.3|8027.2|8021.2|0
1654602070000|2022-06-07 11:41:10|8028.2|8022.2|8027.3|8021.3|8028.2|8022.2|8027.3|8021.3|1
1654602080000|2022-06-07 11:41:20|8027.8|8021.8|8028.3|8022.3|8028.3|8022.3|8027.7|8021.7|0
1654602090000|2022-06-07 11:41:30|8028.7|8022.7|8028.3|8022.3|8028.7|8022.7|8028.3|8022.3|0
1654602100000|2022-06-07 11:41:40|8028.7|8022.7|8026.8|8020.8|8028.7|8022.7|8026.8|8020.8|2
1654602110000|2022-06-07 11:41:50|8026.7|8020.7|8027.2|8021.2|8027.7|8021.7|8026.3|8020.3|0
1654602120000|2022-06-07 11:42:00|8027.7|8021.7|8026.5|8020.5|8027.8|8021.8|8026.5|8020.5|2
1654602130000|2022-06-07 11:42:10|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|8026.2|8020.2|0
1654602140000|2022-06-07 11:42:20|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1654602150000|2022-06-07 11:42:30|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654602160000|2022-06-07 11:42:40|8028.2|8022.2|8027.2|8021.2|8028.2|8022.2|8027.2|8021.2|0
1654602170000|2022-06-07 11:42:50|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654602180000|2022-06-07 11:43:00|8030.8|8024.8|8030.8|8024.8|8031.3|8025.3|8030.8|8024.8|2
1654602210000|2022-06-07 11:43:30|8031|8025|8033.7|8027.7|8034.3|8028.3|8031|8025|2
1654602220000|2022-06-07 11:43:40|8033.3|8027.3|8033.3|8027.3|8033.7|8027.7|8033.3|8027.3|0
1654602230000|2022-06-07 11:43:50|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|0
1654602240000|2022-06-07 11:44:00|8034|8028|8030.5|8024.5|8034|8028|8030|8024|4
1654602250000|2022-06-07 11:44:10|8030.7|8024.7|8031|8025|8032.2|8026.2|8030.7|8024.7|1
1654602290000|2022-06-07 11:44:50|8031.5|8025.5|8033|8027|8033|8027|8031.5|8025.5|0
1654602300000|2022-06-07 11:45:00|8032.7|8026.7|8030.4|8024.4|8032.7|8026.7|8030|8024|1
1654602310000|2022-06-07 11:45:10|8030|8024|8030|8024|8030|8024|8030|8024|0
1654602320000|2022-06-07 11:45:20|8030.3|8024.3|8031|8025|8031|8025|8030.3|8024.3|0
1654602330000|2022-06-07 11:45:30|8031.5|8025.5|8031|8025|8031.5|8025.5|8031|8025|2
1654602340000|2022-06-07 11:45:40|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654602350000|2022-06-07 11:45:50|8032|8026|8032.7|8026.7|8032.7|8026.7|8031.5|8025.5|5
1654602360000|2022-06-07 11:46:00|8032.8|8026.8|8033.8|8027.8|8033.8|8027.8|8032.8|8026.8|0
1654602370000|2022-06-07 11:46:10|8034|8028|8036.8|8030.8|8037|8031|8034|8028|2
1654602380000|2022-06-07 11:46:20|8037.1|8031.1|8038.2|8032.2|8038.2|8032.2|8037.1|8031.1|0
1654602390000|2022-06-07 11:46:30|8039.5|8033.5|8037.2|8031.2|8039.5|8033.5|8036.7|8030.7|1
1654602400000|2022-06-07 11:46:40|8037.7|8031.7|8037.2|8031.2|8038.7|8032.7|8037.2|8031.2|0
1654602410000|2022-06-07 11:46:50|8035.7|8029.7|8033.2|8027.2|8035.7|8029.7|8033.2|8027.2|0
1654602420000|2022-06-07 11:47:00|8033|8027|8036.5|8026.5|8036.5|8027|8032.7|8025.8|1
1654602430000|2022-06-07 11:47:10|8036.2|8026.2|8035.6|8029.6|8036.2|8030|8035.4|8026.2|0
1654602440000|2022-06-07 11:47:20|8035.2|8029.2|8034.7|8028.7|8035.5|8029.5|8033.8|8027.8|2
1654602450000|2022-06-07 11:47:30|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|8034.5|8028.5|0
1654602460000|2022-06-07 11:47:40|8034.2|8028.2|8036.5|8030.5|8036.5|8030.5|8034.2|8028.2|0
1654602470000|2022-06-07 11:47:50|8036|8030|8035.5|8029.5|8036|8030|8035.5|8029.5|0
1654602480000|2022-06-07 11:48:00|8035.2|8029.2|8038.7|8032.7|8038.7|8032.7|8035.2|8029.2|1
1654602500000|2022-06-07 11:48:20|8039|8033|8039.3|8033.3|8039.3|8033.3|8038.7|8032.7|2
1654602510000|2022-06-07 11:48:30|8039.7|8033.7|8039.2|8033.2|8040.2|8034.2|8039.2|8033.2|0
1654602540000|2022-06-07 11:49:00|8037.7|8031.7|8038.2|8032.2|8038.2|8032.2|8037.7|8031.7|3
1654602560000|2022-06-07 11:49:20|8037.8|8031.8|8037.2|8031.2|8037.8|8031.8|8037.2|8031.2|0
1654602590000|2022-06-07 11:49:50|||||||||1
1654602600000|2022-06-07 11:50:00|8037.3|8031.3|8036|8030|8037.3|8031.3|8036|8030|2
1654602610000|2022-06-07 11:50:10|8035|8029|8035|8029|8035|8029|8035|8029|0
1654602620000|2022-06-07 11:50:20|8034.2|8028.2|8035|8029|8035|8029|8034.2|8028.2|0
1654602640000|2022-06-07 11:50:40|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|0
1654602650000|2022-06-07 11:50:50|8034.2|8028.2|8035|8029|8035|8029|8034.2|8028.2|1
1654602660000|2022-06-07 11:51:00|8035.2|8029.2|8035|8029|8035.5|8029.5|8035|8029|0
1654602670000|2022-06-07 11:51:10|8036.3|8030.3|8036.2|8030.2|8036.3|8030.3|8036.2|8030.2|1
1654602690000|2022-06-07 11:51:30|8036.8|8030.8|8035.3|8029.3|8036.8|8030.8|8035.3|8029.3|1
1654602720000|2022-06-07 11:52:00|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|1
1654602730000|2022-06-07 11:52:10|8034|8028|8033.7|8027.7|8034|8028|8033.7|8027.7|2
1654602740000|2022-06-07 11:52:20|8033|8027|8033|8027|8033|8027|8033|8027|5
1654602750000|2022-06-07 11:52:30|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1654602800000|2022-06-07 11:53:20|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|0
1654602830000|2022-06-07 11:53:50|8035|8029|8034.6|8028.6|8035|8029|8034.6|8028.6|1
1654602840000|2022-06-07 11:54:00|8035.1|8029.1|8035.1|8029.1|8035.1|8029.1|8035.1|8029.1|0
1654602860000|2022-06-07 11:54:20|8035|8029|8035|8029|8035|8029|8035|8029|1
1654602870000|2022-06-07 11:54:30|8034.6|8028.6|8033.5|8027.5|8034.6|8028.6|8033.5|8027.5|1
1654602890000|2022-06-07 11:54:50|8036.2|8030.2|8038.3|8032.3|8039.3|8033.3|8036.2|8030.2|2
1654602900000|2022-06-07 11:55:00|8038.7|8032.7|8040.3|8034.3|8040.3|8034.3|8038.7|8032.7|0
1654602910000|2022-06-07 11:55:10|8040.2|8034.2|8040.2|8034.2|8040.3|8034.3|8040.2|8034.2|0
1654602920000|2022-06-07 11:55:20|8040.3|8034.3|8038.7|8032.7|8040.3|8034.3|8038.7|8032.7|4
1654602930000|2022-06-07 11:55:30|8038|8032|8039.3|8033.3|8039.3|8033.3|8036.8|8030.8|2
1654602940000|2022-06-07 11:55:40|8040|8034|8040.2|8034.2|8040.2|8034.2|8040|8034|0
1654602950000|2022-06-07 11:55:50|8039.7|8033.7|8039.3|8033.3|8039.7|8033.7|8038.8|8032.8|5
1654602960000|2022-06-07 11:56:00|8039.7|8033.7|8039.3|8033.3|8039.7|8033.7|8039.3|8033.3|0
1654602970000|2022-06-07 11:56:10|8039|8033|8038.8|8032.8|8039|8033|8038.8|8032.8|0
1654602980000|2022-06-07 11:56:20|8038.5|8032.5|8038.3|8032.3|8038.5|8032.5|8037.8|8031.8|2
1654602990000|2022-06-07 11:56:30|8038.5|8032.5|8038.3|8032.3|8039|8033|8038.3|8032.3|1
1654603000000|2022-06-07 11:56:40|8038.5|8032.5|8036.6|8030.6|8038.5|8032.5|8036.2|8030.2|2
1654603010000|2022-06-07 11:56:50|8036.8|8030.8|8036.3|8030.3|8036.8|8030.8|8036.3|8030.3|0
1654603020000|2022-06-07 11:57:00|8036.5|8030.5|8034.3|8028.3|8036.5|8030.5|8034.3|8028.3|0
1654603030000|2022-06-07 11:57:10|8034.8|8028.8|8036|8030|8036|8030|8034.5|8028.5|0
1654603040000|2022-06-07 11:57:20|8035.8|8029.8|8035.3|8029.3|8035.8|8029.8|8035.3|8029.3|0
1654603050000|2022-06-07 11:57:30|8035.5|8029.5|8034.8|8028.8|8035.8|8029.8|8034.8|8028.8|0
1654603060000|2022-06-07 11:57:40|8034.6|8028.6|8034.6|8028.6|8035.5|8029.5|8034.3|8028.3|0
1654603070000|2022-06-07 11:57:50|8034.8|8028.8|8032.6|8026.6|8035.1|8029.1|8031.5|8025.5|4
1654603080000|2022-06-07 11:58:00|8033.1|8027.1|8034.6|8028.6|8034.6|8028.6|8033|8027|0
1654603090000|2022-06-07 11:58:10|8035.1|8029.1|8034.1|8028.1|8036|8030|8034.1|8028.1|1
1654603110000|2022-06-07 11:58:30|8034.3|8028.3|8034.8|8028.8|8035.3|8029.3|8034.3|8028.3|0
1654603120000|2022-06-07 11:58:40|8035.3|8029.3|8034.8|8028.8|8035.3|8029.3|8034.8|8028.8|0
1654603140000|2022-06-07 11:59:00|8035|8029|8037.8|8031.8|8037.8|8031.8|8035|8029|1
1654603150000|2022-06-07 11:59:10|8037.6|8031.6|8037.8|8031.8|8037.8|8031.8|8035.6|8029.6|0
1654603160000|2022-06-07 11:59:20|8038|8032|8038|8032|8038|8032|8038|8032|0
1654603170000|2022-06-07 11:59:30|8039.5|8033.5|8037.3|8031.3|8039.5|8033.5|8037.3|8031.3|1
1654603180000|2022-06-07 11:59:40|8037.5|8031.5|8039|8033|8039|8033|8037.5|8031.5|0
1654603200000|2022-06-07 12:00:00|8039.5|8033.5|8040.8|8034.8|8040.8|8034.8|8039.5|8033.5|8
1654603210000|2022-06-07 12:00:10|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|2
1654603220000|2022-06-07 12:00:20|8042.3|8036.3|8042.3|8036.3|8043.3|8037.3|8041.3|8035.3|3
1654603230000|2022-06-07 12:00:30|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|0
1654603250000|2022-06-07 12:00:50|8041.3|8035.3|8041.3|8035.3|8041.3|8035.3|8040.3|8034.3|1
1654603270000|2022-06-07 12:01:10|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|1
1654603290000|2022-06-07 12:01:30|8040.3|8034.3|8042.8|8036.8|8043|8037|8040.3|8034.3|3
1654603310000|2022-06-07 12:01:50|8043.3|8037.3|8041.6|8035.6|8043.8|8037.8|8041.6|8035.6|7
1654603320000|2022-06-07 12:02:00|8042.1|8036.1|8040.5|8034.5|8042.1|8036.1|8040|8034|1
1654603330000|2022-06-07 12:02:10|8041|8035|8044|8038|8045|8039|8041|8035|1
1654603340000|2022-06-07 12:02:20|||||||||1
1654603350000|2022-06-07 12:02:30|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|0
1654603370000|2022-06-07 12:02:50|8042|8036|8038.1|8032.1|8042|8036|8037.4|8031.4|5
1654603380000|2022-06-07 12:03:00|8038.8|8032.8|8038.3|8032.3|8038.9|8032.9|8038.3|8032.3|3
1654603390000|2022-06-07 12:03:10|8038.6|8032.6|8040.8|8034.8|8040.8|8034.8|8038.6|8032.6|1
1654603400000|2022-06-07 12:03:20|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|0
1654603430000|2022-06-07 12:03:50|8039.8|8033.8|8035.1|8029.1|8039.8|8033.8|8035.1|8029.1|1
1654603440000|2022-06-07 12:04:00|8034.6|8028.6|8030.8|8024.8|8034.6|8028.6|8030.8|8024.8|2
1654603450000|2022-06-07 12:04:10|8030.9|8024.9|8031.8|8025.8|8031.9|8025.9|8030.9|8024.9|0
1654603460000|2022-06-07 12:04:20|8031.9|8025.9|8031.8|8025.8|8031.9|8025.9|8031.8|8025.8|0
1654603470000|2022-06-07 12:04:30|8031.6|8025.6|8031.3|8025.3|8031.6|8025.6|8031.1|8025.1|0
1654603480000|2022-06-07 12:04:40|8031.4|8025.4|8032.9|8026.9|8032.9|8026.9|8031.4|8025.4|0
1654603490000|2022-06-07 12:04:50|8033.4|8027.4|8033.3|8027.3|8033.4|8027.4|8033.3|8027.3|0
1654603500000|2022-06-07 12:05:00|8032.9|8026.9|8033.9|8027.9|8033.9|8027.9|8032.9|8026.9|0
1654603510000|2022-06-07 12:05:10|8034.3|8028.3|8034.4|8028.4|8034.4|8028.4|8034.3|8028.3|0
1654603520000|2022-06-07 12:05:20|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|8034.1|8028.1|0
1654603530000|2022-06-07 12:05:30|8034.4|8028.4|8034.6|8028.6|8034.6|8028.6|8034.1|8028.1|0
1654603550000|2022-06-07 12:05:50|8034.7|8028.7|8035.1|8029.1|8035.1|8029.1|8034.6|8028.6|1
1654603570000|2022-06-07 12:06:10|8035.2|8029.2|8035.6|8029.6|8035.6|8029.6|8035.1|8029.1|1
1654603590000|2022-06-07 12:06:30|8035.1|8029.1|8034.4|8028.4|8035.6|8029.6|8034.4|8028.4|6
1654603610000|2022-06-07 12:06:50|8034.8|8028.8|8034.3|8028.3|8034.8|8028.8|8033.8|8027.8|2
1654603620000|2022-06-07 12:07:00|8033.9|8027.9|8033.4|8027.4|8033.9|8027.9|8033.3|8027.3|1
1654603630000|2022-06-07 12:07:10|8033.3|8027.3|8032.8|8026.8|8033.3|8027.3|8032.8|8026.8|0
1654603650000|2022-06-07 12:07:30|8033.1|8027.1|8033.3|8027.3|8033.3|8027.3|8033.1|8027.1|0
1654603660000|2022-06-07 12:07:40|8033.1|8027.1|8032.8|8026.8|8033.1|8027.1|8032.8|8026.8|0
1654603670000|2022-06-07 12:07:50|8033.3|8027.3|8032.1|8026.1|8033.3|8027.3|8032.1|8026.1|1
1654603680000|2022-06-07 12:08:00|8033.6|8027.6|8032.8|8026.8|8033.6|8027.6|8032.8|8026.8|6
1654603710000|2022-06-07 12:08:30|8033.1|8027.1|8032.8|8026.8|8033.3|8027.3|8032.8|8026.8|0
1654603720000|2022-06-07 12:08:40|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|8033.3|8027.3|0
1654603730000|2022-06-07 12:08:50|8033.8|8027.8|8034.1|8028.1|8034.1|8028.1|8033.8|8027.8|1
1654603760000|2022-06-07 12:09:20|8034.6|8028.6|8034.1|8028.1|8034.6|8028.6|8034.1|8028.1|4
1654603770000|2022-06-07 12:09:30|8033.6|8027.6|8033.4|8027.4|8033.6|8027.6|8033.4|8027.4|0
1654603780000|2022-06-07 12:09:40|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654603790000|2022-06-07 12:09:50|8033.6|8027.6|8033.8|8027.8|8033.8|8027.8|8033.3|8027.3|0
1654603810000|2022-06-07 12:10:10|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|0
1654603820000|2022-06-07 12:10:20|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|0
1654603830000|2022-06-07 12:10:30|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|8034.3|8028.3|0
1654603840000|2022-06-07 12:10:40|8034.2|8028.2|8034.7|8028.7|8034.7|8028.7|8034.2|8028.2|0
1654603850000|2022-06-07 12:10:50|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|2
1654603860000|2022-06-07 12:11:00|8035.2|8029.2|8035.4|8029.4|8035.4|8029.4|8034.9|8028.9|0
1654603880000|2022-06-07 12:11:20|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|8034.6|8028.6|2
1654603890000|2022-06-07 12:11:30|8034.9|8028.9|8034.6|8028.6|8034.9|8028.9|8034.6|8028.6|1
1654603900000|2022-06-07 12:11:40|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654603920000|2022-06-07 12:12:00|8035.1|8029.1|8038.4|8032.4|8038.4|8032.4|8035.1|8029.1|13
1654603930000|2022-06-07 12:12:10|8038.9|8032.9|8040.2|8034.2|8040.2|8034.2|8038.9|8032.9|3
1654603940000|2022-06-07 12:12:20|8039.1|8033.1|8037.2|8031.2|8039.1|8033.1|8037.2|8031.2|3
1654603950000|2022-06-07 12:12:30|8036.2|8030.2|8035.2|8029.2|8036.2|8030.2|8034.7|8028.7|0
1654603970000|2022-06-07 12:12:50|8035.6|8029.6|8036.6|8030.6|8036.6|8030.6|8035.6|8029.6|1
1654603980000|2022-06-07 12:13:00|8037.6|8031.6|8027.7|8021.7|8037.9|8031.9|8026.5|8020.5|15
1654603990000|2022-06-07 12:13:10|8026.9|8020.9|8026.7|8020.7|8027.6|8021.6|8026.7|8020.7|1
1654604000000|2022-06-07 12:13:20|8026.2|8020.2|8024.2|8018.2|8026.2|8020.2|8022.4|8016.4|7
1654604010000|2022-06-07 12:13:30|8023.9|8017.9|8025.9|8019.9|8025.9|8019.9|8023.9|8017.9|0
1654604020000|2022-06-07 12:13:40|8025.7|8019.7|8025.9|8019.9|8025.9|8019.9|8025.7|8019.7|0
1654604030000|2022-06-07 12:13:50|8026.6|8020.6|8026.9|8020.9|8026.9|8020.9|8026.6|8020.6|0
1654604040000|2022-06-07 12:14:00|8027.4|8021.4|8026.9|8020.9|8027.4|8021.4|8026.9|8020.9|1
1654604050000|2022-06-07 12:14:10|8027|8021|8027|8021|8027|8021|8027|8021|1
1654604060000|2022-06-07 12:14:20|8026.9|8020.9|8027|8021|8027|8021|8026.9|8020.9|0
1654604090000|2022-06-07 12:14:50|8026.9|8020.9|8026.5|8020.5|8026.9|8020.9|8026.5|8020.5|1
1654604100000|2022-06-07 12:15:00|8024.9|8018.9|8026.2|8020.2|8026.4|8020.4|8024.9|8018.9|2
1654604110000|2022-06-07 12:15:10|8025.4|8019.4|8025.9|8019.9|8026.4|8020.4|8025.4|8019.4|0
1654604120000|2022-06-07 12:15:20|8024.5|8018.5|8021.9|8015.9|8024.5|8018.5|8021.7|8015.7|2
1654604130000|2022-06-07 12:15:30|8022.2|8016.2|8020.2|8014.2|8022.2|8016.2|8020.2|8014.2|2
1654604140000|2022-06-07 12:15:40|8018.9|8012.9|8015|8009|8018.9|8012.9|8015|8009|11
1654604150000|2022-06-07 12:15:50|8016.2|8010.2|8016|8010|8017.5|8011.5|8016|8010|1
1654604160000|2022-06-07 12:16:00|8015.9|8009.9|8016|8010|8016|8010|8015|8009|0
1654604170000|2022-06-07 12:16:10|8015.3|8009.3|8014.2|8008.2|8015.3|8009.3|8014|8008|1
1654604180000|2022-06-07 12:16:20|8014.3|8008.3|8010.5|8004.5|8014.8|8008.8|8010.5|8004.5|1
1654604190000|2022-06-07 12:16:30|||||||||2
1654604200000|2022-06-07 12:16:40|8010.7|8004.7|8009.2|8003.2|8011|8005|8008.6|8002.6|6
1654604210000|2022-06-07 12:16:50|8009.4|8003.4|8011.7|8005.7|8011.7|8005.7|8009.4|8003.4|15
1654604220000|2022-06-07 12:17:00|8011.3|8005.3|8012.9|8006.9|8012.9|8006.9|8011.3|8005.3|0
1654604230000|2022-06-07 12:17:10|8013|8007|8013.4|8007.4|8013.7|8007.7|8013|8007|0
1654604240000|2022-06-07 12:17:20|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.5|8007.5|0
1654604250000|2022-06-07 12:17:30|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|0
1654604270000|2022-06-07 12:17:50|8015|8009|8016.2|8010.2|8016.5|8010.5|8015|8009|1
1654604280000|2022-06-07 12:18:00|8016.1|8010.1|8015.4|8009.4|8016.1|8010.1|8014.5|8008.5|0
1654604290000|2022-06-07 12:18:10|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|8015.5|8009.5|0
1654604300000|2022-06-07 12:18:20|8015.4|8009.4|8015.5|8009.5|8015.5|8009.5|8015.4|8009.4|0
1654604310000|2022-06-07 12:18:30|8015.9|8009.9|8015.7|8009.7|8015.9|8009.9|8015.7|8009.7|0
1654604320000|2022-06-07 12:18:40|8016.2|8010.2|8016.4|8010.4|8016.5|8010.5|8016.2|8010.2|0
1654604330000|2022-06-07 12:18:50|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|0
1654604340000|2022-06-07 12:19:00|8016.7|8010.7|8016.4|8010.4|8016.9|8010.9|8016|8010|0
1654604350000|2022-06-07 12:19:10|8016|8010|8016|8010|8016.4|8010.4|8016|8010|0
1654604360000|2022-06-07 12:19:20|8015.7|8009.7|8016.5|8010.5|8016.5|8010.5|8015.7|8009.7|0
1654604370000|2022-06-07 12:19:30|8016.7|8010.7|8016.5|8010.5|8017|8011|8016.5|8010.5|1
1654604380000|2022-06-07 12:19:40|8014.7|8008.7|8014.6|8008.6|8014.7|8008.7|8014.1|8008.1|2
1654604390000|2022-06-07 12:19:50|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|8014.4|8008.4|0
1654604400000|2022-06-07 12:20:00|8013.1|8007.1|8010.6|8004.6|8013.9|8007.9|8010.6|8004.6|2
1654604410000|2022-06-07 12:20:10|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1654604430000|2022-06-07 12:20:30|8012.1|8006.1|8012.7|8006.7|8012.7|8006.7|8012.1|8006.1|4
1654604450000|2022-06-07 12:20:50|8013.2|8007.2|8014.2|8008.2|8014.2|8008.2|8013.2|8007.2|0
1654604460000|2022-06-07 12:21:00|8014.4|8008.4|8016.2|8010.2|8016.2|8010.2|8014.4|8008.4|4
1654604470000|2022-06-07 12:21:10|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|8012.3|8006.3|2
1654604480000|2022-06-07 12:21:20|||||||||5
1654604490000|2022-06-07 12:21:30|8013.3|8007.3|8012.4|8006.4|8013.3|8007.3|8012.4|8006.4|0
1654604500000|2022-06-07 12:21:40|8012.1|8006.1|8011.9|8005.9|8012.1|8006.1|8011.9|8005.9|0
1654604510000|2022-06-07 12:21:50|8012.1|8006.1|8012.6|8006.6|8012.9|8006.9|8012.1|8006.1|0
1654604520000|2022-06-07 12:22:00|8012.9|8006.9|8013.4|8007.4|8013.4|8007.4|8012.9|8006.9|0
1654604530000|2022-06-07 12:22:10|8013.6|8007.6|8015.4|8009.4|8015.4|8009.4|8013.6|8007.6|0
1654604540000|2022-06-07 12:22:20|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1654604560000|2022-06-07 12:22:40|8014.6|8008.6|8015.4|8009.4|8015.4|8009.4|8014.6|8008.6|0
1654604570000|2022-06-07 12:22:50|8015.1|8009.1|8016.7|8010.7|8016.7|8010.7|8015.1|8009.1|2
1654604580000|2022-06-07 12:23:00|8016.9|8010.9|8019.6|8013.6|8019.6|8013.6|8016.9|8010.9|6
1654604590000|2022-06-07 12:23:10|8020.1|8014.1|8018.9|8012.9|8020.1|8014.1|8018.9|8012.9|1
1654604600000|2022-06-07 12:23:20|8019.1|8013.1|8020.9|8014.9|8020.9|8014.9|8019.1|8013.1|0
1654604610000|2022-06-07 12:23:30|8021.2|8015.2|8019.4|8013.4|8021.2|8015.2|8019.4|8013.4|1
1654604620000|2022-06-07 12:23:40|8019.9|8013.9|8021.6|8015.6|8022.4|8016.4|8019.9|8013.9|0
1654604630000|2022-06-07 12:23:50|8021.9|8015.9|8017.4|8011.4|8022.9|8016.9|8017.1|8011.1|1
1654604640000|2022-06-07 12:24:00|8017.1|8011.1|8017.9|8011.9|8018.1|8012.1|8017.1|8011.1|1
1654604650000|2022-06-07 12:24:10|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|8018.3|8012.3|0
1654604660000|2022-06-07 12:24:20|8018.4|8012.4|8019.3|8013.3|8019.9|8013.9|8018.4|8012.4|0
1654604670000|2022-06-07 12:24:30|8019.6|8013.6|8015.8|8009.8|8020.4|8014.4|8013.6|8007.6|2
1654604680000|2022-06-07 12:24:40|8015.3|8009.3|8014.6|8008.6|8015.3|8009.3|8014.6|8008.6|6
1654604690000|2022-06-07 12:24:50|8014.8|8008.8|8015.4|8009.4|8015.4|8009.4|8014.8|8008.8|2
1654604700000|2022-06-07 12:25:00|8015.8|8009.8|8014.6|8008.6|8015.8|8009.8|8014.4|8008.4|2
1654604710000|2022-06-07 12:25:10|8016.6|8010.6|8017.8|8011.8|8017.8|8011.8|8016.6|8010.6|0
1654604720000|2022-06-07 12:25:20|8018.1|8012.1|8018.3|8012.3|8018.4|8012.4|8018.1|8012.1|0
1654604730000|2022-06-07 12:25:30|8018.4|8012.4|8019.8|8013.8|8019.8|8013.8|8018.4|8012.4|0
1654604740000|2022-06-07 12:25:40|8020.3|8014.3|8022.9|8016.9|8022.9|8016.9|8020.3|8014.3|4
1654604750000|2022-06-07 12:25:50|8023.9|8017.9|8023.4|8017.4|8023.9|8017.9|8022.9|8016.9|1
1654604760000|2022-06-07 12:26:00|8023.9|8017.9|8025.9|8019.9|8025.9|8019.9|8023.6|8017.6|2
1654604770000|2022-06-07 12:26:10|8026.1|8020.1|8026.4|8020.4|8027.1|8021.1|8026.1|8020.1|3
1654604780000|2022-06-07 12:26:20|8024.6|8018.6|8025.4|8019.4|8025.4|8019.4|8024.6|8018.6|1
1654604790000|2022-06-07 12:26:30|8024.9|8018.9|8025.4|8019.4|8025.4|8019.4|8024.9|8018.9|0
1654604800000|2022-06-07 12:26:40|8025.2|8019.2|8024.6|8018.6|8025.2|8019.2|8024.1|8018.1|0
1654604810000|2022-06-07 12:26:50|8024.4|8018.4|8024.6|8018.6|8024.7|8018.7|8024.1|8018.1|0
1654604820000|2022-06-07 12:27:00|8024.7|8018.7|8021.1|8015.1|8026.1|8020.1|8021.1|8015.1|6
1654604830000|2022-06-07 12:27:10|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1654604840000|2022-06-07 12:27:20|8019.9|8013.9|8018.7|8012.7|8020.1|8014.1|8018.7|8012.7|3
1654604850000|2022-06-07 12:27:30|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|8018.7|8012.7|0
1654604860000|2022-06-07 12:27:40|8018.7|8012.7|8018.7|8012.7|8018.9|8012.9|8018.7|8012.7|0
1654604870000|2022-06-07 12:27:50|8018.9|8012.9|8018.7|8012.7|8018.9|8012.9|8018.7|8012.7|0
1654604880000|2022-06-07 12:28:00|8018.9|8012.9|8017.4|8011.4|8018.9|8012.9|8016.9|8010.9|1
1654604890000|2022-06-07 12:28:10|8017.2|8011.2|8018.9|8012.9|8019.1|8013.1|8017.2|8011.2|3
1654604920000|2022-06-07 12:28:40|8017.7|8011.7|8017.4|8011.4|8017.7|8011.7|8017.1|8011.1|0
1654604930000|2022-06-07 12:28:50|8017.1|8011.1|8017.9|8011.9|8017.9|8011.9|8017.1|8011.1|0
1654604940000|2022-06-07 12:29:00|8018.1|8012.1|8015.9|8009.9|8018.1|8012.1|8015.9|8009.9|2
1654604970000|2022-06-07 12:29:30|8016.9|8010.9|8017.6|8011.6|8017.6|8011.6|8016.9|8010.9|3
1654604980000|2022-06-07 12:29:40|8017.7|8011.7|8020.4|8014.4|8020.4|8014.4|8017.7|8011.7|3
1654604990000|2022-06-07 12:29:50|8020.5|8014.5|8019.4|8013.4|8020.5|8014.5|8019.4|8013.4|0
1654605010000|2022-06-07 12:30:10|8019.2|8013.2|8017.7|8011.7|8019.2|8013.2|8017.7|8011.7|0
1654605020000|2022-06-07 12:30:20|8019.2|8013.2|8019.4|8013.4|8019.4|8013.4|8019.2|8013.2|0
1654605030000|2022-06-07 12:30:30|8019.2|8013.2|8019.2|8013.2|8020.5|8014.5|8018.9|8012.9|0
1654605040000|2022-06-07 12:30:40|8018.7|8012.7|8021|8015|8021.4|8015.4|8017.7|8011.7|2
1654605050000|2022-06-07 12:30:50|8020.7|8014.7|8018.9|8012.9|8020.7|8014.7|8018.9|8012.9|2
1654605060000|2022-06-07 12:31:00|8019|8013|8021.7|8015.7|8022.2|8016.2|8019|8013|4
1654605070000|2022-06-07 12:31:10|8021.2|8015.2|8020.4|8014.4|8021.7|8015.7|8020.4|8014.4|1
1654605080000|2022-06-07 12:31:20|8020|8014|8019.2|8013.2|8020.5|8014.5|8019.2|8013.2|0
1654605090000|2022-06-07 12:31:30|8018.5|8012.5|8019.7|8013.7|8019.7|8013.7|8018.5|8012.5|1
1654605100000|2022-06-07 12:31:40|8020|8014|8021.4|8015.4|8021.4|8015.4|8020|8014|0
1654605110000|2022-06-07 12:31:50|8020.2|8014.2|8017.9|8011.9|8020.2|8014.2|8016.9|8010.9|1
1654605120000|2022-06-07 12:32:00|8018|8012|8017|8011|8018|8012|8016.9|8010.9|3
1654605130000|2022-06-07 12:32:10|8017.4|8011.4|8019.2|8013.2|8019.2|8013.2|8017.4|8011.4|1
1654605140000|2022-06-07 12:32:20|8017.8|8011.8|8015.7|8009.7|8017.8|8011.8|8015.7|8009.7|2
1654605160000|2022-06-07 12:32:40|8014.9|8008.9|8015|8009|8016.4|8010.4|8014.9|8008.9|1
1654605170000|2022-06-07 12:32:50|8017|8011|8019.4|8013.4|8019.7|8013.7|8017|8011|10
1654605180000|2022-06-07 12:33:00|8019|8013|8019|8013|8019.5|8013.5|8019|8013|0
1654605190000|2022-06-07 12:33:10|8019.5|8013.5|8017.2|8011.2|8019.5|8013.5|8016.7|8010.7|4
1654605200000|2022-06-07 12:33:20|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|4
1654605210000|2022-06-07 12:33:30|8017.5|8011.5|8017.5|8011.5|8017.5|8011.5|8017.5|8011.5|2
1654605220000|2022-06-07 12:33:40|8017.7|8011.7|8017.7|8011.7|8017.9|8011.9|8017.4|8011.4|1
1654605230000|2022-06-07 12:33:50|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|8017.2|8011.2|2
1654605240000|2022-06-07 12:34:00|8017.5|8011.5|8017.5|8011.5|8017.7|8011.7|8017.5|8011.5|0
1654605250000|2022-06-07 12:34:10|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|8017.7|8011.7|1
1654605260000|2022-06-07 12:34:20|8017.2|8011.2|8017.4|8011.4|8017.4|8011.4|8017.2|8011.2|0
1654605290000|2022-06-07 12:34:50|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|8018|8012|4
1654605300000|2022-06-07 12:35:00|8016.5|8010.5|8016.4|8010.4|8016.5|8010.5|8016|8010|5
1654605310000|2022-06-07 12:35:10|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|8015.4|8009.4|0
1654605320000|2022-06-07 12:35:20|8013.9|8007.9|8014.2|8008.2|8014.2|8008.2|8013.9|8007.9|2
1654605330000|2022-06-07 12:35:30|8014.4|8008.4|8014.7|8008.7|8015.2|8009.2|8014.4|8008.4|1
1654605340000|2022-06-07 12:35:40|8014.6|8008.6|8014.6|8008.6|8014.7|8008.7|8014.6|8008.6|0
1654605350000|2022-06-07 12:35:50|8014.7|8008.7|8014.2|8008.2|8014.7|8008.7|8014.2|8008.2|0
1654605360000|2022-06-07 12:36:00|8012.7|8006.7|8013.9|8007.9|8014.2|8008.2|8012.7|8006.7|2
1654605370000|2022-06-07 12:36:10|8013|8007|8013.4|8007.4|8013.4|8007.4|8013|8007|0
1654605380000|2022-06-07 12:36:20|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.7|8007.7|0
1654605390000|2022-06-07 12:36:30|8013.7|8007.7|8013.4|8007.4|8013.7|8007.7|8013.4|8007.4|0
1654605400000|2022-06-07 12:36:40|8013.9|8007.9|8013.9|8007.9|8013.9|8007.9|8013.7|8007.7|0
1654605410000|2022-06-07 12:36:50|8013.7|8007.7|8013.9|8007.9|8013.9|8007.9|8013.7|8007.7|1
1654605420000|2022-06-07 12:37:00|8013.4|8007.4|8014.2|8008.2|8014.2|8008.2|8013.4|8007.4|1
1654605430000|2022-06-07 12:37:10|8014|8008|8013.6|8007.6|8014|8008|8013.2|8007.2|0
1654605440000|2022-06-07 12:37:20|8008.9|8002.9|8007.8|8001.8|8008.9|8002.9|8007.8|8001.8|15
1654605450000|2022-06-07 12:37:30|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|8007.3|8001.3|17
1654605460000|2022-06-07 12:37:40|8007.9|8001.9|8007.8|8001.8|8007.9|8001.9|8007.3|8001.3|4
1654605470000|2022-06-07 12:37:50|8007.6|8001.6|8009.8|8003.8|8009.8|8003.8|8007.3|8001.3|0
1654605480000|2022-06-07 12:38:00|8009.9|8003.9|8008.9|8002.9|8009.9|8003.9|8008.9|8002.9|2
1654605490000|2022-06-07 12:38:10|8009.1|8003.1|8010.3|8004.3|8010.3|8004.3|8009.1|8003.1|0
1654605500000|2022-06-07 12:38:20|8010.4|8004.4|8010.3|8004.3|8010.4|8004.4|8010.3|8004.3|0
1654605510000|2022-06-07 12:38:30|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|8010.4|8004.4|0
1654605520000|2022-06-07 12:38:40|8009.8|8003.8|8008.3|8002.3|8009.8|8003.8|8008.3|8002.3|34
1654605530000|2022-06-07 12:38:50|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|8008.4|8002.4|0
1654605540000|2022-06-07 12:39:00|8008.6|8002.6|8008.4|8002.4|8008.9|8002.9|8008.4|8002.4|0
1654605550000|2022-06-07 12:39:10|8008.8|8002.8|8008.4|8002.4|8008.8|8002.8|8008.3|8002.3|0
1654605580000|2022-06-07 12:39:40|8008.3|8002.3|8007.3|8001.3|8008.3|8002.3|8007.3|8001.3|0
1654605590000|2022-06-07 12:39:50|8009.1|8003.1|8009.6|8003.6|8009.6|8003.6|8009.1|8003.1|1
1654605600000|2022-06-07 12:40:00|8010.1|8004.1|8010.3|8004.3|8010.4|8004.4|8009.8|8003.8|0
1654605610000|2022-06-07 12:40:10|8009.9|8003.9|8008.8|8002.8|8009.9|8003.9|8008.8|8002.8|0
1654605620000|2022-06-07 12:40:20|8008.9|8002.9|8008.3|8002.3|8008.9|8002.9|8008.3|8002.3|0
1654605630000|2022-06-07 12:40:30|8008.4|8002.4|8009.1|8003.1|8009.1|8003.1|8008.3|8002.3|0
1654605640000|2022-06-07 12:40:40|8008.9|8002.9|8009.1|8003.1|8009.1|8003.1|8008.9|8002.9|0
1654605650000|2022-06-07 12:40:50|8009.6|8003.6|8009.8|8003.8|8009.8|8003.8|8009.6|8003.6|23
1654605660000|2022-06-07 12:41:00|8009.9|8003.9|8011.8|8005.8|8012.3|8006.3|8009.9|8003.9|1
1654605670000|2022-06-07 12:41:10|8011.9|8005.9|8011.1|8005.1|8011.9|8005.9|8011.1|8005.1|0
1654605680000|2022-06-07 12:41:20|8010.6|8004.6|8009.8|8003.8|8010.6|8004.6|8009.3|8003.3|3
1654605690000|2022-06-07 12:41:30|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1654605700000|2022-06-07 12:41:40|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|8009.8|8003.8|1
1654605710000|2022-06-07 12:41:50|||||||||1
1654605720000|2022-06-07 12:42:00|8009.3|8003.3|8010.4|8004.4|8011.5|8005.5|8009.3|8003.3|3
1654605730000|2022-06-07 12:42:10|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|0
1654605740000|2022-06-07 12:42:20|8010.9|8004.9|8010.9|8004.9|8010.9|8004.9|8010.4|8004.4|2
1654605760000|2022-06-07 12:42:40|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|8011.3|8005.3|0
1654605770000|2022-06-07 12:42:50|8011.1|8005.1|8011.3|8005.3|8011.3|8005.3|8011.1|8005.1|1
1654605780000|2022-06-07 12:43:00|8011.1|8005.1|8010.3|8004.3|8011.1|8005.1|8009.4|8003.4|1
1654605790000|2022-06-07 12:43:10|8009.9|8003.9|8011.3|8005.3|8011.3|8005.3|8008.7|8002.7|13
1654605800000|2022-06-07 12:43:20|8011.6|8005.6|8011.8|8005.8|8012.8|8006.8|8011.6|8005.6|1
1654605810000|2022-06-07 12:43:30|8012.1|8006.1|8012.1|8006.1|8012.8|8006.8|8012.1|8006.1|3
1654605820000|2022-06-07 12:43:40|8012.7|8006.7|8011|8005|8013.1|8007.1|8010.8|8004.8|6
1654605830000|2022-06-07 12:43:50|8010.5|8004.5|8010.6|8004.6|8010.6|8004.6|8010.5|8004.5|0
1654605840000|2022-06-07 12:44:00|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|0
1654605850000|2022-06-07 12:44:10|8010.3|8004.3|8011|8005|8011|8005|8010.3|8004.3|0
1654605870000|2022-06-07 12:44:30|8011.3|8005.3|8015.5|8009.5|8015.5|8009.5|8011.3|8005.3|3
1654605880000|2022-06-07 12:44:40|8015.4|8009.4|8019.7|8009.7|8019.7|8010.3|8015.4|8008.8|2
1654605890000|2022-06-07 12:44:50|8019.5|8009.5|8021.3|8006.3|8021.3|8009.5|8018.5|8006.3|1
1654608600000|2022-06-07 13:30:00|8015.6|8009.6|7994.9|7988.9|8015.7|8009.7|7990.8|7984.8|136
1654608610000|2022-06-07 13:30:10|7996.2|7990.2|7976.1|7970.1|7996.2|7990.2|7975|7969|58
1654608620000|2022-06-07 13:30:20|7976.4|7970.4|7966.5|7960.5|7977.4|7970.7|7966.5|7960.5|28
1654608630000|2022-06-07 13:30:30|7966.3|7960.3|7967.2|7961.2|7969.2|7963.2|7966.3|7960.3|35
1654608640000|2022-06-07 13:30:40|7966.8|7960.8|7973.5|7967.5|7977.2|7971.2|7966.8|7960.8|23
1654608650000|2022-06-07 13:30:50|7973.2|7967.2|7974.8|7968.8|7978|7972|7972.8|7966.8|17
1654608660000|2022-06-07 13:31:00|7975|7969|7960.8|7954.8|7976.8|7970.8|7959.8|7953.8|35
1654608670000|2022-06-07 13:31:10|7961.7|7955.7|7954.2|7948.2|7965.5|7959.5|7954.2|7948.2|37
1654608680000|2022-06-07 13:31:20|7953.7|7947.7|7948.2|7942.2|7953.7|7947.7|7941|7935|127
1654608690000|2022-06-07 13:31:30|7948|7942|7965.5|7959.5|7967.3|7961.3|7948|7942|20
1654608700000|2022-06-07 13:31:40|7963.6|7957.6|7952.3|7946.3|7963.6|7957.6|7944.7|7938.7|21
1654608710000|2022-06-07 13:31:50|7952.2|7946.2|7947.3|7941.3|7958.2|7952.2|7947.3|7941.3|11
1654608720000|2022-06-07 13:32:00|7947.7|7941.7|7943.2|7937.2|7948.5|7942.5|7941.9|7935.9|43
1654608730000|2022-06-07 13:32:10|7943.1|7937.1|7950.9|7944.9|7953.9|7947.9|7942.2|7936.2|39
1654608740000|2022-06-07 13:32:20|7950.6|7944.6|7951.9|7945.9|7953.9|7947.9|7949.8|7943.8|22
1654608750000|2022-06-07 13:32:30|7948.9|7942.9|7949.1|7943.1|7952.1|7946.1|7946.4|7940.4|31
1654608760000|2022-06-07 13:32:40|7948.4|7942.4|7950.4|7944.4|7952.1|7946.1|7947.1|7941.1|4
1654608770000|2022-06-07 13:32:50|7949.9|7943.9|7958.4|7952.4|7961.4|7955.4|7949.7|7943.7|32
1654608780000|2022-06-07 13:33:00|7957.9|7951.9|7958.2|7952.2|7961.9|7955.9|7957.4|7951.4|38
1654608790000|2022-06-07 13:33:10|7958.4|7952.4|7957.9|7951.9|7961.1|7955.1|7957.4|7951.4|30
1654608800000|2022-06-07 13:33:20|7957.7|7951.7|7971.7|7965.7|7973.7|7967.7|7957.2|7951.2|37
1654608810000|2022-06-07 13:33:30|7971.6|7965.6|7973.4|7967.4|7973.4|7967.4|7967.6|7961.6|72
1654608820000|2022-06-07 13:33:40|7972.7|7966.7|7971.7|7965.7|7976.2|7970.2|7970.9|7964.9|11
1654608830000|2022-06-07 13:33:50|7971.9|7965.9|7978.9|7972.9|7980.9|7974.9|7971.9|7965.9|13
1654608840000|2022-06-07 13:34:00|7978.1|7972.1|7976.4|7970.4|7978.2|7972.2|7974.7|7968.7|17
1654608850000|2022-06-07 13:34:10|7977.2|7971.2|7981.5|7975.5|7981.5|7975.5|7975.7|7969.7|22
1654608860000|2022-06-07 13:34:20|7982.7|7976.7|7978.2|7972.2|7984.8|7978.8|7978.2|7972.2|18
1654608870000|2022-06-07 13:34:30|7977.7|7971.7|7978.4|7972.4|7978.4|7972.4|7973.7|7967.7|5
1654608880000|2022-06-07 13:34:40|7977.4|7971.4|7977.7|7971.7|7979.4|7973.4|7976.4|7970.4|0
1654608890000|2022-06-07 13:34:50|7977.4|7971.4|7977.2|7971.2|7978.9|7972.9|7976.2|7970.2|13
1654608900000|2022-06-07 13:35:00|7977.5|7971.5|7973.7|7967.7|7977.7|7971.7|7973.4|7967.4|19
1654608910000|2022-06-07 13:35:10|7973.9|7967.9|7972.4|7966.4|7975|7969|7972.4|7966.4|6
1654608920000|2022-06-07 13:35:20|7971.7|7965.7|7965.4|7959.4|7971.9|7965.9|7965|7959|26
1654608930000|2022-06-07 13:35:30|7965|7959|7966.9|7960.9|7967.4|7961.4|7964.4|7958.4|15
1654608940000|2022-06-07 13:35:40|7967|7961|7975.2|7969.2|7975.2|7969.2|7967|7961|5
1654608950000|2022-06-07 13:35:50|7975|7969|7974.9|7968.9|7975|7969|7973.4|7967.4|6
1654608960000|2022-06-07 13:36:00|7973.4|7967.4|7978.7|7972.7|7978.7|7972.7|7973.4|7967.4|11
1654608970000|2022-06-07 13:36:10|7978.9|7972.9|7980.9|7974.9|7980.9|7974.9|7974.9|7968.9|13
1654608980000|2022-06-07 13:36:20|7980.5|7974.5|7984.9|7978.9|7984.9|7978.9|7979.7|7973.7|9
1654608990000|2022-06-07 13:36:30|7984.5|7978.5|7984|7978|7989.9|7983.9|7982.5|7976.5|46
1654609000000|2022-06-07 13:36:40|7984.4|7978.4|7973.9|7967.9|7984.4|7978.4|7973.4|7967.4|12
1654609010000|2022-06-07 13:36:50|7974.2|7968.2|7977.4|7971.4|7978|7972|7974.2|7968.2|5
1654609020000|2022-06-07 13:37:00|7977.9|7971.9|7982.7|7976.7|7982.7|7976.7|7973.9|7967.9|40
1654609030000|2022-06-07 13:37:10|7982.5|7976.5|7991.2|7985.2|7992|7986|7982.5|7976.5|68
1654609040000|2022-06-07 13:37:20|7990.5|7984.5|7988.7|7982.7|7990.5|7984.5|7988.2|7982.2|11
1654609050000|2022-06-07 13:37:30|7989|7983|7988.2|7982.2|7989.6|7983.6|7988.2|7982.2|10
1654609060000|2022-06-07 13:37:40|7987.7|7981.7|7984.7|7978.7|7988.2|7982.2|7984.4|7978.4|3
1654609070000|2022-06-07 13:37:50|7983.9|7977.9|7979.4|7973.4|7985.2|7979.2|7979.2|7973.2|36
1654609080000|2022-06-07 13:38:00|7979.7|7973.7|7972.4|7966.4|7979.7|7973.7|7971.9|7965.9|18
1654609090000|2022-06-07 13:38:10|7972|7966|7971.1|7965.1|7972.4|7966.4|7970.4|7964.4|12
1654609100000|2022-06-07 13:38:20|7970.7|7964.7|7973.7|7967.7|7973.7|7967.7|7969.4|7963.4|22
1654609110000|2022-06-07 13:38:30|7973.4|7967.4|7973.7|7967.7|7974.9|7968.9|7972.1|7966.1|4
1654609120000|2022-06-07 13:38:40|7974.6|7968.6|7975.6|7969.6|7976.6|7970.6|7973.7|7967.7|8
1654609130000|2022-06-07 13:38:50|7975.2|7969.2|7979.1|7973.1|7981.1|7975.1|7975.1|7969.1|5
1654609140000|2022-06-07 13:39:00|7978.9|7972.9|7976.6|7970.6|7979.1|7973.1|7976.6|7970.6|5
1654609150000|2022-06-07 13:39:10|7976.7|7970.7|7974.2|7968.2|7977.1|7971.1|7972.1|7966.1|11
1654609160000|2022-06-07 13:39:20|7974.6|7968.6|7976.9|7970.9|7977.6|7971.6|7974.2|7968.2|5
1654609170000|2022-06-07 13:39:30|7975.7|7969.7|7974.1|7968.1|7977.1|7971.1|7974.1|7968.1|10
1654609180000|2022-06-07 13:39:40|7972.8|7966.8|7971.9|7965.9|7973.3|7967.3|7971.3|7965.3|13
1654609190000|2022-06-07 13:39:50|7972.3|7966.3|7969.9|7963.9|7972.4|7966.4|7969.8|7963.8|10
1654609200000|2022-06-07 13:40:00|7969.8|7963.8|7961.3|7955.3|7969.8|7963.8|7960.9|7954.9|53
1654609210000|2022-06-07 13:40:10|7961.4|7955.4|7959.8|7953.8|7963.7|7957.7|7958.8|7952.8|33
1654609220000|2022-06-07 13:40:20|7959.7|7953.7|7968.2|7962.2|7968.5|7962.5|7959.2|7953.2|16
1654609230000|2022-06-07 13:40:30|7968.7|7962.7|7971.8|7965.8|7972.3|7966.3|7968.3|7962.3|33
1654609240000|2022-06-07 13:40:40|7971.3|7965.3|7967.7|7961.7|7971.3|7965.3|7967.3|7961.3|30
1654609250000|2022-06-07 13:40:50|7968.2|7962.2|7965.8|7959.8|7969|7963|7965.8|7959.8|2
1654609260000|2022-06-07 13:41:00|7966.2|7960.2|7958.8|7952.8|7966.2|7960.2|7958|7952|15
1654609270000|2022-06-07 13:41:10|7960.8|7954.8|7954.7|7948.7|7960.8|7954.8|7953.8|7947.8|18
1654609280000|2022-06-07 13:41:20|7953.9|7947.9|7952.8|7946.8|7954.8|7948.8|7952.8|7946.8|34
1654609290000|2022-06-07 13:41:30|7953.5|7947.5|7961.3|7955.3|7962.3|7956.3|7953.3|7947.3|23
1654609300000|2022-06-07 13:41:40|7961.2|7955.2|7961.8|7955.8|7962.8|7956.8|7959.8|7953.8|4
1654609310000|2022-06-07 13:41:50|7960.8|7954.8|7962.8|7956.8|7963.5|7957.5|7959.8|7953.8|7
1654609320000|2022-06-07 13:42:00|7962.7|7956.7|7960.8|7954.8|7962.7|7956.7|7959.8|7953.8|31
1654609330000|2022-06-07 13:42:10|7960.7|7954.7|7960.3|7954.3|7961.8|7955.8|7960.3|7954.3|5
1654609340000|2022-06-07 13:42:20|7960.5|7954.5|7962.8|7956.8|7965.2|7959.2|7960.5|7954.5|16
1654609350000|2022-06-07 13:42:30|7962.5|7956.5|7962.5|7956.5|7963.5|7957.5|7962.2|7956.2|8
1654609360000|2022-06-07 13:42:40|7961.8|7955.8|7957.8|7951.8|7961.8|7955.8|7957.5|7951.5|6
1654609370000|2022-06-07 13:42:50|7956.8|7950.8|7955.8|7949.8|7957.8|7951.8|7955.8|7949.8|4
1654609380000|2022-06-07 13:43:00|7953.8|7947.8|7952.8|7946.8|7954|7948|7952.3|7946.3|32
1654609390000|2022-06-07 13:43:10|7952.7|7946.7|7963.3|7957.3|7964.3|7958.3|7952.7|7946.7|25
1654609400000|2022-06-07 13:43:20|7962.8|7956.8|7961.2|7955.2|7962.8|7956.8|7959.3|7953.3|23
1654609410000|2022-06-07 13:43:30|7960.7|7954.7|7954.5|7948.5|7960.7|7954.7|7954.5|7948.5|15
1654609420000|2022-06-07 13:43:40|7953.8|7947.8|7952.3|7946.3|7953.8|7947.8|7952.3|7946.3|21
1654609430000|2022-06-07 13:43:50|7952.8|7946.8|7953|7947|7953|7947|7952.8|7946.8|9
1654609440000|2022-06-07 13:44:00|7952.8|7946.8|7956|7950|7956|7950|7952.8|7946.8|6
1654609450000|2022-06-07 13:44:10|7958|7952|7954.3|7948.3|7961|7955|7954.3|7948.3|19
1654609460000|2022-06-07 13:44:20|7952.8|7946.8|7955|7949|7955|7949|7952.3|7946.3|4
1654609470000|2022-06-07 13:44:30|7954.8|7948.8|7954.5|7948.5|7954.8|7948.8|7953.5|7947.5|5
1654609480000|2022-06-07 13:44:40|7955.8|7949.8|7967.2|7961.2|7967.6|7961.6|7955.8|7949.8|23
1654609490000|2022-06-07 13:44:50|7969.9|7963.9|7970.4|7964.4|7974.3|7968.3|7968.9|7962.9|18
1654609500000|2022-06-07 13:45:00|7970|7964|7971.1|7965.1|7977.1|7971.1|7969|7963|19
1654609510000|2022-06-07 13:45:10|7972.1|7966.1|7968.6|7962.6|7972.4|7966.4|7968.1|7962.1|11
1654609520000|2022-06-07 13:45:20|7968.1|7962.1|7974.1|7968.1|7974.9|7968.9|7968.1|7962.1|16
1654609530000|2022-06-07 13:45:30|7973.1|7967.1|7970.6|7964.6|7974.1|7968.1|7968.4|7962.4|17
1654609540000|2022-06-07 13:45:40|7969.7|7963.7|7964.6|7958.6|7969.7|7963.7|7964.6|7958.6|14
1654609550000|2022-06-07 13:45:50|7964.7|7958.7|7969.6|7963.6|7970.1|7964.1|7964.1|7958.1|2
1654609560000|2022-06-07 13:46:00|7969.1|7963.1|7967.1|7961.1|7969.1|7963.1|7966.1|7960.1|5
1654609570000|2022-06-07 13:46:10|7968.4|7962.4|7968.6|7962.6|7970.1|7964.1|7968.4|7962.4|8
1654609580000|2022-06-07 13:46:20|7968.9|7962.9|7969.6|7963.6|7969.6|7963.6|7967.2|7961.2|2
1654609590000|2022-06-07 13:46:30|7969.1|7963.1|7970.6|7964.6|7971.6|7965.6|7968.4|7962.4|0
1654609600000|2022-06-07 13:46:40|7971.1|7965.1|7972.7|7966.7|7973.2|7967.2|7970.6|7964.6|12
1654609610000|2022-06-07 13:46:50|7972.9|7966.9|7972.2|7966.2|7972.9|7966.9|7972.2|7966.2|6
1654609620000|2022-06-07 13:47:00|7971.9|7965.9|7969.6|7963.6|7972.4|7966.4|7969.6|7963.6|5
1654609630000|2022-06-07 13:47:10|7970.2|7964.2|7967.2|7961.2|7970.4|7964.4|7966.4|7960.4|8
1654609640000|2022-06-07 13:47:20|7967.3|7961.3|7966.2|7960.2|7967.3|7961.3|7965.2|7959.2|28
1654609650000|2022-06-07 13:47:30|7966.7|7960.7|7964.2|7958.2|7966.7|7960.7|7963.4|7957.4|17
1654609660000|2022-06-07 13:47:40|7964.7|7958.7|7962.2|7956.2|7964.7|7958.7|7962.2|7956.2|7
1654609670000|2022-06-07 13:47:50|7962.6|7956.6|7961.9|7955.9|7963.6|7957.6|7960.6|7954.6|6
1654609680000|2022-06-07 13:48:00|7962.1|7956.1|7963.4|7957.4|7963.9|7957.9|7961.1|7955.1|12
1654609690000|2022-06-07 13:48:10|7963.9|7957.9|7963.9|7957.9|7964.9|7958.9|7963.4|7957.4|3
1654609700000|2022-06-07 13:48:20|7963.3|7957.3|7963.6|7957.6|7964.3|7958.3|7963.3|7957.3|4
1654609710000|2022-06-07 13:48:30|7964.4|7958.4|7965.2|7959.2|7965.2|7959.2|7964.4|7958.4|8
1654609720000|2022-06-07 13:48:40|7964.9|7958.9|7963.8|7957.8|7964.9|7958.9|7963.4|7957.4|12
1654609730000|2022-06-07 13:48:50|7963.3|7957.3|7963.9|7957.9|7963.9|7957.9|7963.3|7957.3|7
1654609740000|2022-06-07 13:49:00|7962.6|7956.6|7964.6|7958.6|7964.7|7958.7|7962.3|7956.3|3
1654609750000|2022-06-07 13:49:10|7963.6|7957.6|7964.6|7958.6|7964.6|7958.6|7962.9|7956.9|3
1654609760000|2022-06-07 13:49:20|7964.1|7958.1|7962.8|7956.8|7964.1|7958.1|7962.3|7956.3|0
1654609770000|2022-06-07 13:49:30|7963.1|7957.1|7957.3|7951.3|7963.1|7957.1|7957.3|7951.3|6
1654609780000|2022-06-07 13:49:40|7958.9|7952.9|7958.9|7952.9|7958.9|7952.9|7957.8|7951.8|5
1654609790000|2022-06-07 13:49:50|7959.1|7953.1|7962.9|7956.9|7962.9|7956.9|7959.1|7953.1|7
1654609800000|2022-06-07 13:50:00|7962.8|7956.8|7963.4|7957.4|7964.6|7958.6|7962.4|7956.4|9
1654609810000|2022-06-07 13:50:10|7964.3|7958.3|7964.1|7958.1|7964.6|7958.6|7963.6|7957.6|2
1654609820000|2022-06-07 13:50:20|7964.4|7958.4|7964.2|7958.2|7965.9|7959.9|7964.2|7958.2|10
1654609830000|2022-06-07 13:50:30|7963.9|7957.9|7963.9|7957.9|7963.9|7957.9|7963.9|7957.9|0
1654609840000|2022-06-07 13:50:40|7963.7|7957.7|7962.2|7956.2|7963.7|7957.7|7961.9|7955.9|8
1654609850000|2022-06-07 13:50:50|7963.1|7957.1|7962.1|7956.1|7963.1|7957.1|7962.1|7956.1|0
1654609860000|2022-06-07 13:51:00|7962.2|7956.2|7964.4|7958.4|7965.1|7959.1|7962.2|7956.2|7
1654609870000|2022-06-07 13:51:10|7964.2|7958.2|7965.2|7959.2|7965.4|7959.4|7963.2|7957.2|3
1654609880000|2022-06-07 13:51:20|7966.4|7960.4|7978.7|7972.7|7978.7|7972.7|7965.9|7959.9|21
1654609890000|2022-06-07 13:51:30|7978|7972|7979.9|7973.9|7983.7|7977.7|7977.9|7971.9|10
1654609900000|2022-06-07 13:51:40|7980.2|7974.2|7976.7|7970.7|7980.2|7974.2|7976.7|7970.7|3
1654609910000|2022-06-07 13:51:50|7975.7|7969.7|7973.1|7967.1|7976.2|7970.2|7972.2|7966.2|15
1654609920000|2022-06-07 13:52:00|7972.9|7966.9|7983.2|7977.2|7983.2|7977.2|7972.9|7966.9|35
1654609930000|2022-06-07 13:52:10|7983|7977|7974.9|7968.9|7983|7977|7974.9|7968.9|7
1654609940000|2022-06-07 13:52:20|7975.2|7969.2|7980.9|7974.9|7981|7975|7975.2|7969.2|3
1654609950000|2022-06-07 13:52:30|7980.7|7974.7|7982|7976|7982|7976|7980.7|7974.7|8
1654609960000|2022-06-07 13:52:40|7982.4|7976.4|7980.7|7974.7|7982.4|7976.4|7980.7|7974.7|1
1654609970000|2022-06-07 13:52:50|7980.5|7974.5|7976.9|7970.9|7980.5|7974.5|7975.4|7969.4|15
1654609980000|2022-06-07 13:53:00|7977.9|7971.9|7983.5|7977.5|7983.5|7977.5|7976.5|7970.5|11
1654609990000|2022-06-07 13:53:10|7983|7977|7981.7|7975.7|7983|7977|7981.7|7975.7|4
1654610000000|2022-06-07 13:53:20|7985.2|7979.2|7986.6|7980.6|7986.6|7980.6|7985.2|7979.2|6
1654610010000|2022-06-07 13:53:30|7986.5|7980.5|7986|7980|7988|7982|7985.6|7979.6|9
1654610020000|2022-06-07 13:53:40|7985.6|7979.6|7986.1|7980.1|7988|7982|7984|7978|9
1654610030000|2022-06-07 13:53:50|7986.5|7980.5|7978.2|7972.2|7986.5|7980.5|7977.8|7971.8|9
1654610040000|2022-06-07 13:54:00|7977.5|7971.5|7976.9|7970.9|7980|7974|7976.9|7970.9|4
1654610050000|2022-06-07 13:54:10|7976.4|7970.4|7977.5|7971.5|7977.5|7971.5|7976|7970|1
1654610060000|2022-06-07 13:54:20|7977.9|7971.9|7977.2|7971.2|7978.5|7972.5|7976.9|7970.9|4
1654610070000|2022-06-07 13:54:30|7977.7|7971.7|7978.4|7972.4|7979.5|7973.5|7977.7|7971.7|4
1654610080000|2022-06-07 13:54:40|7978|7972|7976.7|7970.7|7978|7972|7975.9|7969.9|18
1654610090000|2022-06-07 13:54:50|7976.2|7970.2|7975.9|7969.9|7976.4|7970.4|7975.2|7969.2|14
1654610100000|2022-06-07 13:55:00|7976.7|7970.7|7979.2|7973.2|7981.9|7975.9|7976.7|7970.7|8
1654610110000|2022-06-07 13:55:10|7978.7|7972.7|7976.7|7970.7|7978.7|7972.7|7976.7|7970.7|2
1654610120000|2022-06-07 13:55:20|7976.5|7970.5|7977.4|7971.4|7977.4|7971.4|7975.5|7969.5|9
1654610130000|2022-06-07 13:55:30|7977|7971|7976.5|7970.5|7978.2|7972.2|7975.5|7969.5|21
1654610140000|2022-06-07 13:55:40|7976.2|7970.2|7974|7968|7976.2|7970.2|7971.9|7965.9|16
1654610150000|2022-06-07 13:55:50|7973.5|7967.5|7972.9|7966.9|7973.9|7967.9|7972.9|7966.9|4
1654610160000|2022-06-07 13:56:00|7973.2|7967.2|7971.1|7965.1|7976.2|7970.2|7970.7|7964.7|8
1654610170000|2022-06-07 13:56:10|7972.1|7966.1|7966.1|7960.1|7972.1|7966.1|7965.6|7959.6|8
1654610180000|2022-06-07 13:56:20|7966.2|7960.2|7967.9|7961.9|7967.9|7961.9|7965.6|7959.6|2
1654610190000|2022-06-07 13:56:30|7968.1|7962.1|7968.6|7962.6|7968.9|7962.9|7968.1|7962.1|1
1654610200000|2022-06-07 13:56:40|7968.9|7962.9|7968.2|7962.2|7968.9|7962.9|7967.4|7961.4|4
1654610210000|2022-06-07 13:56:50|7968.1|7962.1|7970.4|7964.4|7970.4|7964.4|7968.1|7962.1|5
1654610220000|2022-06-07 13:57:00|7970.2|7964.2|7970.1|7964.1|7971.1|7965.1|7968.4|7962.4|6
1654610230000|2022-06-07 13:57:10|7969.6|7963.6|7967.5|7961.5|7969.9|7963.9|7967.5|7961.5|6
1654610240000|2022-06-07 13:57:20|7967.7|7961.7|7970.2|7964.2|7970.4|7964.4|7966.9|7960.9|11
1654610250000|2022-06-07 13:57:30|7971.2|7965.2|7971.9|7965.9|7973|7967|7971.2|7965.2|4
1654610260000|2022-06-07 13:57:40|7972.2|7966.2|7973.2|7967.2|7973.6|7967.6|7972.2|7966.2|6
1654610270000|2022-06-07 13:57:50|7973.7|7967.7|7972.2|7966.2|7974.6|7968.6|7971.6|7965.6|16
1654610280000|2022-06-07 13:58:00|7972.6|7966.6|7974.1|7968.1|7974.1|7968.1|7970.9|7964.9|4
1654610290000|2022-06-07 13:58:10|7974.6|7968.6|7975.2|7969.2|7976.1|7970.1|7974.6|7968.6|6
1654610300000|2022-06-07 13:58:20|7975.1|7969.1|7974.6|7968.6|7975.6|7969.6|7974.2|7968.2|1
1654610310000|2022-06-07 13:58:30|7975.6|7969.6|7974.6|7968.6|7975.6|7969.6|7973.6|7967.6|2
1654610320000|2022-06-07 13:58:40|7974.7|7968.7|7974.2|7968.2|7974.7|7968.7|7973.6|7967.6|3
1654610330000|2022-06-07 13:58:50|7973.6|7967.6|7971.9|7965.9|7973.6|7967.6|7971.9|7965.9|6
1654610340000|2022-06-07 13:59:00|7971.6|7965.6|7970.9|7964.9|7971.6|7965.6|7970.9|7964.9|2
1654610350000|2022-06-07 13:59:10|7971.1|7965.1|7971.1|7965.1|7971.4|7965.4|7971.1|7965.1|2
1654610360000|2022-06-07 13:59:20|7971.4|7965.4|7972.1|7966.1|7972.1|7966.1|7971.1|7965.1|3
1654610370000|2022-06-07 13:59:30|7972.4|7966.4|7973.9|7967.9|7973.9|7967.9|7971.9|7965.9|3
1654610380000|2022-06-07 13:59:40|7972.3|7966.3|7972.3|7966.3|7972.8|7966.8|7972.3|7966.3|9
1654610390000|2022-06-07 13:59:50|7972.6|7966.6|7973.3|7967.3|7973.9|7967.9|7972.3|7966.3|33
1654610400000|2022-06-07 14:00:00|7972.9|7966.9|7974.6|7968.6|7974.6|7968.6|7972.4|7966.4|14
1654610410000|2022-06-07 14:00:10|7971.8|7965.8|7971.1|7965.1|7971.8|7965.8|7970.1|7964.1|13
1654610420000|2022-06-07 14:00:20|7970.7|7964.7|7969.9|7963.9|7970.7|7964.7|7969.3|7963.3|17
1654610430000|2022-06-07 14:00:30|7970.4|7964.4|7970.1|7964.1|7970.4|7964.4|7969.8|7963.8|2
1654610440000|2022-06-07 14:00:40|7969.8|7963.8|7968.4|7962.4|7969.8|7963.8|7968.4|7962.4|20
1654610450000|2022-06-07 14:00:50|7968.3|7962.3|7968.4|7962.4|7968.4|7962.4|7968.3|7962.3|2
1654610460000|2022-06-07 14:01:00|7968.6|7962.6|7966.4|7960.4|7969.1|7963.1|7964.8|7958.8|14
1654610470000|2022-06-07 14:01:10|7966.3|7960.3|7964.1|7958.1|7966.4|7960.4|7964.1|7958.1|18
1654610480000|2022-06-07 14:01:20|7964.4|7958.4|7964.9|7958.9|7965.8|7959.8|7964.4|7958.4|14
1654610490000|2022-06-07 14:01:30|7964.8|7958.8|7965.1|7959.1|7965.1|7959.1|7964.8|7958.8|2
1654610500000|2022-06-07 14:01:40|7966.1|7960.1|7965.3|7959.3|7966.1|7960.1|7965.3|7959.3|1
1654610510000|2022-06-07 14:01:50|7965.4|7959.4|7969.4|7963.4|7969.4|7963.4|7964.6|7958.6|10
1654610520000|2022-06-07 14:02:00|7969.6|7963.6|7969.8|7963.8|7971.9|7965.9|7969.6|7963.6|11
1654610530000|2022-06-07 14:02:10|7970.1|7964.1|7968.3|7962.3|7971.4|7965.4|7967.9|7961.9|11
1654610540000|2022-06-07 14:02:20|7969.8|7963.8|7969.6|7963.6|7970.6|7964.6|7969.1|7963.1|9
1654610550000|2022-06-07 14:02:30|7970.3|7964.3|7972.3|7966.3|7972.3|7966.3|7970.3|7964.3|1
1654610560000|2022-06-07 14:02:40|7972.1|7966.1|7973.3|7967.3|7973.3|7967.3|7971.4|7965.4|5
1654610570000|2022-06-07 14:02:50|7973.2|7967.2|7969.7|7963.7|7973.2|7967.2|7969.7|7963.7|0
1654610580000|2022-06-07 14:03:00|7970.2|7964.2|7965.9|7959.9|7970.2|7964.2|7965.9|7959.9|13
1654610590000|2022-06-07 14:03:10|7965.8|7959.8|7965.8|7959.8|7966.9|7960.9|7965.4|7959.4|2
1654610600000|2022-06-07 14:03:20|7966.6|7960.6|7966.9|7960.9|7967.4|7961.4|7965.9|7959.9|3
1654610610000|2022-06-07 14:03:30|7966.4|7960.4|7965.4|7959.4|7968.1|7962.1|7965.3|7959.3|4
1654610620000|2022-06-07 14:03:40|7965.6|7959.6|7965.9|7959.9|7966.4|7960.4|7965.6|7959.6|2
1654610630000|2022-06-07 14:03:50|7966.4|7960.4|7967.8|7961.8|7968.4|7962.4|7966.4|7960.4|8
1654610640000|2022-06-07 14:04:00|7967.3|7961.3|7966.8|7960.8|7967.8|7961.8|7966.4|7960.4|2
1654610650000|2022-06-07 14:04:10|7966.4|7960.4|7964.3|7958.3|7966.4|7960.4|7964.3|7958.3|12
1654610660000|2022-06-07 14:04:20|7964.8|7958.8|7968.6|7962.6|7969.1|7963.1|7964.6|7958.6|10
1654610670000|2022-06-07 14:04:30|7968.9|7962.9|7969.2|7963.2|7969.2|7963.2|7968.6|7962.6|0
1654610680000|2022-06-07 14:04:40|7969.6|7963.6|7968.2|7962.2|7969.6|7963.6|7967.1|7961.1|5
1654610690000|2022-06-07 14:04:50|7967.9|7961.9|7964.1|7958.1|7968.2|7962.2|7964.1|7958.1|14
1654610700000|2022-06-07 14:05:00|7964.6|7958.6|7967.4|7961.4|7967.9|7961.9|7964.6|7958.6|4
1654610710000|2022-06-07 14:05:10|7967.6|7961.6|7967.6|7961.6|7969.4|7963.4|7967.1|7961.1|8
1654610720000|2022-06-07 14:05:20|7968.1|7962.1|7967.4|7961.4|7968.6|7962.6|7967.4|7961.4|6
1654610730000|2022-06-07 14:05:30|7967.3|7961.3|7966.6|7960.6|7967.4|7961.4|7965.9|7959.9|9
1654610740000|2022-06-07 14:05:40|7967.1|7961.1|7966.8|7960.8|7967.6|7961.6|7966.8|7960.8|8
1654610750000|2022-06-07 14:05:50|7966.9|7960.9|7965|7959|7967.4|7961.4|7964.3|7958.3|20
1654610760000|2022-06-07 14:06:00|7964.6|7958.6|7964.6|7958.6|7965.8|7959.8|7963.6|7957.6|32
1654610770000|2022-06-07 14:06:10|7964.1|7958.1|7965.5|7959.5|7965.5|7959.5|7964.1|7958.1|4
1654610780000|2022-06-07 14:06:20|7965.1|7959.1|7966.1|7960.1|7966.1|7960.1|7965|7959|7
1654610790000|2022-06-07 14:06:30|7965.5|7959.5|7965.5|7959.5|7965.5|7959.5|7964.5|7958.5|8
1654610800000|2022-06-07 14:06:40|7965.8|7959.8|7965.3|7959.3|7966.6|7960.6|7963.8|7957.8|6
1654610810000|2022-06-07 14:06:50|7965|7959|7965|7959|7966|7960|7963.3|7957.3|5
1654610820000|2022-06-07 14:07:00|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|1
1654610830000|2022-06-07 14:07:10|7965|7959|7964.8|7958.8|7965.3|7959.3|7964.5|7958.5|6
1654610840000|2022-06-07 14:07:20|7964.5|7958.5|7974.4|7968.4|7974.4|7968.4|7964.5|7958.5|5
1654610850000|2022-06-07 14:07:30|7974.1|7968.1|7974.4|7968.4|7974.4|7968.4|7974.1|7968.1|1
1654610860000|2022-06-07 14:07:40|7974.1|7968.1|7974.3|7968.3|7974.6|7968.6|7973.4|7967.4|10
1654610870000|2022-06-07 14:07:50|7973.6|7967.6|7973.4|7967.4|7973.9|7967.9|7973.4|7967.4|1
1654610880000|2022-06-07 14:08:00|7973.8|7967.8|7973.8|7967.8|7973.8|7967.8|7973.8|7967.8|2
1654610890000|2022-06-07 14:08:10|7973.6|7967.6|7974.8|7968.8|7974.8|7968.8|7972.3|7966.3|8
1654610900000|2022-06-07 14:08:20|7974.4|7968.4|7975.8|7969.8|7975.8|7969.8|7974.1|7968.1|6
1654610910000|2022-06-07 14:08:30|7975.4|7969.4|7977.6|7971.6|7977.6|7971.6|7975.1|7969.1|7
1654610920000|2022-06-07 14:08:40|7977.2|7971.2|7976.1|7970.1|7978.4|7972.4|7975.2|7969.2|11
1654610930000|2022-06-07 14:08:50|7975.6|7969.6|7976.1|7970.1|7976.6|7970.6|7975.6|7969.6|1
1654610940000|2022-06-07 14:09:00|7975.7|7969.7|7976.4|7970.4|7978.6|7972.6|7975.7|7969.7|3
1654610950000|2022-06-07 14:09:10|7974.4|7968.4|7973.9|7967.9|7974.8|7968.8|7973.9|7967.9|2
1654610960000|2022-06-07 14:09:20|7974.4|7968.4|7974.3|7968.3|7974.4|7968.4|7972.9|7966.9|2
1654610970000|2022-06-07 14:09:30|7974.4|7968.4|7979.9|7973.9|7979.9|7973.9|7974.4|7968.4|3
1654610980000|2022-06-07 14:09:40|7977.9|7971.9|7983.9|7977.9|7984.1|7978.1|7977.9|7971.9|6
1654610990000|2022-06-07 14:09:50|7984.1|7978.1|7984.2|7978.2|7984.6|7978.6|7983.6|7977.6|0
1654611000000|2022-06-07 14:10:00|7983.2|7977.2|7984.7|7978.7|7987.9|7981.9|7983.2|7977.2|7
1654611010000|2022-06-07 14:10:10|7985.7|7979.7|7984.7|7978.7|7986.1|7980.1|7984.7|7978.7|2
1654611020000|2022-06-07 14:10:20|7984.1|7978.1|7983.4|7977.4|7984.2|7978.2|7980.6|7974.6|9
1654611030000|2022-06-07 14:10:30|7983.7|7977.7|7983.4|7977.4|7984.4|7978.4|7983.2|7977.2|2
1654611040000|2022-06-07 14:10:40|7982.7|7976.7|7980.9|7974.9|7982.9|7976.9|7980.9|7974.9|1
1654611050000|2022-06-07 14:10:50|7980.5|7974.5|7980|7974|7983.2|7977.2|7980|7974|4
1654611060000|2022-06-07 14:11:00|7979.9|7973.9|7977.5|7971.5|7979.9|7973.9|7977.4|7971.4|4
1654611070000|2022-06-07 14:11:10|7977|7971|7976.4|7970.4|7977|7971|7976|7970|2
1654611080000|2022-06-07 14:11:20|7976|7970|7974.9|7968.9|7976.5|7970.5|7974.5|7968.5|13
1654611090000|2022-06-07 14:11:30|7973.7|7967.7|7973.9|7967.9|7974.2|7968.2|7972.9|7966.9|5
1654611100000|2022-06-07 14:11:40|7974.7|7968.7|7974.1|7968.1|7975.9|7969.9|7974.1|7968.1|1
1654611110000|2022-06-07 14:11:50|7973.7|7967.7|7977.2|7971.2|7977.2|7971.2|7973.7|7967.7|6
1654611120000|2022-06-07 14:12:00|7977.4|7971.4|7977.2|7971.2|7978.1|7972.1|7976.7|7970.7|6
1654611130000|2022-06-07 14:12:10|7977.1|7971.1|7983.9|7977.9|7985|7979|7977.1|7971.1|5
1654611140000|2022-06-07 14:12:20|7984.7|7978.7|7984.6|7978.6|7985.7|7979.7|7984.1|7978.1|4
1654611150000|2022-06-07 14:12:30|7984.1|7978.1|7984.9|7978.9|7985.9|7979.9|7984.1|7978.1|9
1654611160000|2022-06-07 14:12:40|7984.7|7978.7|7983.9|7977.9|7984.7|7978.7|7983.2|7977.2|8
1654611170000|2022-06-07 14:12:50|7984.2|7978.2|7984.7|7978.7|7984.7|7978.7|7983.9|7977.9|0
1654611180000|2022-06-07 14:13:00|7985.8|7979.8|7988.9|7982.9|7990.6|7984.6|7985.8|7979.8|17
1654611190000|2022-06-07 14:13:10|7989.2|7983.2|7990.9|7984.9|7990.9|7984.9|7989.2|7983.2|5
1654611200000|2022-06-07 14:13:20|7991|7985|7992|7986|7992|7986|7991|7985|12
1654611210000|2022-06-07 14:13:30|7991|7985|7991.4|7985.4|7991.7|7985.7|7990.7|7984.7|11
1654611220000|2022-06-07 14:13:40|7991.7|7985.7|7992.2|7986.2|7993.9|7987.9|7991.5|7985.5|9
1654611230000|2022-06-07 14:13:50|7992|7986|7990.2|7984.2|7992|7986|7990.2|7984.2|3
1654611240000|2022-06-07 14:14:00|7990.7|7984.7|7992.2|7986.2|7992.5|7986.5|7990.7|7984.7|9
1654611250000|2022-06-07 14:14:10|7991.5|7985.5|7993.7|7987.7|7993.7|7987.7|7991.5|7985.5|4
1654611260000|2022-06-07 14:14:20|7994|7988|7992.5|7986.5|7994.9|7988.9|7991.9|7985.9|8
1654611270000|2022-06-07 14:14:30|7992.9|7986.9|7994|7988|7994|7988|7991.7|7985.7|2
1654611280000|2022-06-07 14:14:40|7993|7987|7991|7985|7993|7987|7990.5|7984.5|7
1654611290000|2022-06-07 14:14:50|7991.4|7985.4|7991|7985|7991.9|7985.9|7991|7985|1
1654611300000|2022-06-07 14:15:00|7992|7986|7989.9|7983.9|7992|7986|7988.9|7982.9|13
1654611310000|2022-06-07 14:15:10|7990.9|7984.9|7991.5|7985.5|7991.9|7985.9|7990.9|7984.9|1
1654611320000|2022-06-07 14:15:20|7991.9|7985.9|7991.5|7985.5|7992.2|7986.2|7991.5|7985.5|6
1654611330000|2022-06-07 14:15:30|7991.9|7985.9|7987.4|7981.4|7992.4|7986.4|7987.4|7981.4|10
1654611340000|2022-06-07 14:15:40|7987.9|7981.9|7985.4|7979.4|7987.9|7981.9|7985.4|7979.4|6
1654611350000|2022-06-07 14:15:50|7985.5|7979.5|7983.9|7977.9|7986.8|7980.8|7983.4|7977.4|8
1654611360000|2022-06-07 14:16:00|7984|7978|7983.4|7977.4|7984|7978|7983.4|7977.4|0
1654611370000|2022-06-07 14:16:10|7983.9|7977.9|7983.9|7977.9|7984.4|7978.4|7983.4|7977.4|5
1654611380000|2022-06-07 14:16:20|7984.2|7978.2|7983.7|7977.7|7984.2|7978.2|7983.7|7977.7|0
1654611390000|2022-06-07 14:16:30|7983.9|7977.9|7983.7|7977.7|7984.4|7978.4|7983.7|7977.7|1
1654611400000|2022-06-07 14:16:40|7984.2|7978.2|7981.4|7975.4|7984.2|7978.2|7981.4|7975.4|5
1654611410000|2022-06-07 14:16:50|7981.7|7975.7|7981.4|7975.4|7981.9|7975.9|7981.4|7975.4|2
1654611420000|2022-06-07 14:17:00|7980.4|7974.4|7978.7|7972.7|7980.4|7974.4|7978.5|7972.5|31
1654611440000|2022-06-07 14:17:20|7976.7|7970.7|7974.7|7968.7|7976.7|7970.7|7974.7|7968.7|10
1654611450000|2022-06-07 14:17:30|7974.4|7968.4|7975.7|7969.7|7975.7|7969.7|7973.7|7967.7|3
1654611460000|2022-06-07 14:17:40|7975.5|7969.5|7977|7971|7977|7971|7975.5|7969.5|0
1654611470000|2022-06-07 14:17:50|7977.5|7971.5|7976.2|7970.2|7977.5|7971.5|7974.2|7968.2|6
1654611480000|2022-06-07 14:18:00|7975.8|7969.8|7975|7969|7976.5|7970.5|7975|7969|4
1654611490000|2022-06-07 14:18:10|7975.3|7969.3|7974.5|7968.5|7977|7971|7974.2|7968.2|11
1654611500000|2022-06-07 14:18:20|7974.2|7968.2|7974.7|7968.7|7974.7|7968.7|7974.2|7968.2|9
1654611510000|2022-06-07 14:18:30|7974.5|7968.5|7974|7968|7974.5|7968.5|7974|7968|1
1654611520000|2022-06-07 14:18:40|7974.2|7968.2|7974.5|7968.5|7975.5|7969.5|7974.2|7968.2|6
1654611530000|2022-06-07 14:18:50|7973.8|7967.8|7969.2|7963.2|7973.8|7967.8|7967.8|7961.8|13
1654611540000|2022-06-07 14:19:00|7968.8|7962.8|7971.2|7965.2|7971.7|7965.7|7968.8|7962.8|5
1654611550000|2022-06-07 14:19:10|7971|7965|7971.7|7965.7|7971.7|7965.7|7971|7965|2
1654611560000|2022-06-07 14:19:20|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|7971.2|7965.2|1
1654611570000|2022-06-07 14:19:30|7970.8|7964.8|7971.2|7965.2|7971.2|7965.2|7970.8|7964.8|2
1654611580000|2022-06-07 14:19:40|7971.7|7965.7|7971.2|7965.2|7971.7|7965.7|7971.2|7965.2|6
1654611590000|2022-06-07 14:19:50|7971|7965|7971.7|7965.7|7971.7|7965.7|7970.7|7964.7|9
1654611600000|2022-06-07 14:20:00|7972.2|7966.2|7970.7|7964.7|7972.7|7966.7|7970.7|7964.7|4
1654611610000|2022-06-07 14:20:10|7971.2|7965.2|7967.7|7961.7|7971.5|7965.5|7967.7|7961.7|8
1654611620000|2022-06-07 14:20:20|7967.8|7961.8|7969.8|7963.8|7970.7|7964.7|7967.8|7961.8|3
1654611630000|2022-06-07 14:20:30|7970.7|7964.7|7970.3|7964.3|7970.7|7964.7|7970.2|7964.2|1
1654611640000|2022-06-07 14:20:40|7970.5|7964.5|7967.2|7961.2|7970.7|7964.7|7966.8|7960.8|7
1654611650000|2022-06-07 14:20:50|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|7966.7|7960.7|2
1654611660000|2022-06-07 14:21:00|7966.2|7960.2|7969|7963|7970.7|7964.7|7966.2|7960.2|11
1654611670000|2022-06-07 14:21:10|7969.4|7963.4|7966.7|7960.7|7969.5|7963.5|7966.7|7960.7|5
1654611680000|2022-06-07 14:21:20|7966.2|7960.2|7965.7|7959.7|7966.7|7960.7|7965.7|7959.7|4
1654611690000|2022-06-07 14:21:30|7966.4|7960.4|7971.2|7965.2|7971.2|7965.2|7966.4|7960.4|8
1654611700000|2022-06-07 14:21:40|7971.7|7965.7|7972.7|7966.7|7973.2|7967.2|7971.7|7965.7|3
1654611710000|2022-06-07 14:21:50|7973.7|7967.7|7973.2|7967.2|7973.7|7967.7|7973|7967|9
1654611720000|2022-06-07 14:22:00|7973.3|7967.3|7978.2|7972.2|7979.7|7973.7|7973.3|7967.3|3
1654611730000|2022-06-07 14:22:10|7977.2|7971.2|7977.2|7971.2|7977.2|7971.2|7975.8|7969.8|2
1654611740000|2022-06-07 14:22:20|7976.8|7970.8|7978.2|7972.2|7978.7|7972.7|7976.8|7970.8|5
1654611750000|2022-06-07 14:22:30|7978.7|7972.7|7981.2|7975.2|7983.2|7977.2|7978.7|7972.7|6
1654611760000|2022-06-07 14:22:40|7980.8|7974.8|7981|7975|7982.7|7976.7|7980.8|7974.8|7
1654611770000|2022-06-07 14:22:50|7981.3|7975.3|7984.2|7978.2|7984.2|7978.2|7981.3|7975.3|6
1654611780000|2022-06-07 14:23:00|7984.7|7978.7|7977.5|7971.5|7984.7|7978.7|7977|7971|4
1654611790000|2022-06-07 14:23:10|7978|7972|7976.3|7970.3|7978.8|7972.8|7976.3|7970.3|8
1654611800000|2022-06-07 14:23:20|7976.5|7970.5|7978|7972|7978.5|7972.5|7976.5|7970.5|5
1654611810000|2022-06-07 14:23:30|7978.3|7972.3|7980.5|7974.5|7980.5|7974.5|7978.3|7972.3|2
1654611820000|2022-06-07 14:23:40|7982.2|7976.2|7982.2|7976.2|7982.2|7976.2|7981.5|7975.5|2
1654611830000|2022-06-07 14:23:50|7982.1|7976.1|7983|7977|7983|7977|7982.1|7976.1|1
1654611840000|2022-06-07 14:24:00|7982.8|7976.8|7985.1|7979.1|7985.6|7979.6|7982.7|7976.7|6
1654611850000|2022-06-07 14:24:10|7985|7979|7982.3|7976.3|7985.1|7979.1|7982|7976|8
1654611860000|2022-06-07 14:24:20|7982|7976|7980.8|7974.8|7982|7976|7979.1|7973.1|2
1654611870000|2022-06-07 14:24:30|7981.2|7975.2|7982.7|7976.7|7982.8|7976.8|7980.8|7974.8|3
1654611880000|2022-06-07 14:24:40|7981.8|7975.8|7980.2|7974.2|7982.3|7976.3|7979.8|7973.8|3
1654611890000|2022-06-07 14:24:50|7979.7|7973.7|7977.8|7971.8|7979.7|7973.7|7977.8|7971.8|4
1654611900000|2022-06-07 14:25:00|7978.2|7972.2|7979.2|7973.2|7979.7|7973.7|7978.2|7972.2|2
1654611910000|2022-06-07 14:25:10|7978.8|7972.8|7975.5|7969.5|7978.8|7972.8|7974.7|7968.7|13
1654611920000|2022-06-07 14:25:20|7975|7969|7973.7|7967.7|7975|7969|7973.7|7967.7|6
1654611930000|2022-06-07 14:25:30|7973.5|7967.5|7974|7968|7974|7968|7973.2|7967.2|4
1654611940000|2022-06-07 14:25:40|7971.5|7965.5|7971.7|7965.7|7972.2|7966.2|7971.2|7965.2|6
1654611950000|2022-06-07 14:25:50|7971.5|7965.5|7971.2|7965.2|7971.5|7965.5|7971.2|7965.2|4
1654611960000|2022-06-07 14:26:00|7970.2|7964.2|7969|7963|7970.2|7964.2|7969|7963|1
1654611970000|2022-06-07 14:26:10|7967.4|7961.4|7966.9|7960.9|7967.4|7961.4|7966.9|7960.9|3
1654611980000|2022-06-07 14:26:20|7965.9|7959.9|7966.4|7960.4|7966.4|7960.4|7965.2|7959.2|11
1654611990000|2022-06-07 14:26:30|7966.9|7960.9|7967.4|7961.4|7967.5|7961.5|7966.9|7960.9|3
1654612000000|2022-06-07 14:26:40|7966.9|7960.9|7966.9|7960.9|7967.4|7961.4|7966.4|7960.4|2
1654612010000|2022-06-07 14:26:50|7966.2|7960.2|7966.4|7960.4|7966.4|7960.4|7966.2|7960.2|7
1654612020000|2022-06-07 14:27:00|7966.2|7960.2|7967.7|7961.7|7969.5|7963.5|7966.2|7960.2|22
1654612030000|2022-06-07 14:27:10|7965.5|7959.5|7965.4|7959.4|7965.5|7959.5|7965.4|7959.4|3
1654612040000|2022-06-07 14:27:20|||||||||1
1654612050000|2022-06-07 14:27:30|7965.2|7959.2|7968.7|7962.7|7969.2|7963.2|7965.2|7959.2|7
1654612060000|2022-06-07 14:27:40|7968.5|7962.5|7968.2|7962.2|7968.5|7962.5|7967.7|7961.7|2
1654612070000|2022-06-07 14:27:50|7969.5|7963.5|7968|7962|7969.5|7963.5|7968|7962|8
1654612080000|2022-06-07 14:28:00|7967.7|7961.7|7974.2|7968.2|7974.2|7968.2|7967.7|7961.7|8
1654612090000|2022-06-07 14:28:10|7973.5|7967.5|7972.2|7966.2|7973.5|7967.5|7970.5|7964.5|1
1654612100000|2022-06-07 14:28:20|7972|7966|7969.5|7963.5|7972|7966|7969.5|7963.5|9
1654612110000|2022-06-07 14:28:30|||||||||1
1654612120000|2022-06-07 14:28:40|7969.7|7963.7|7969.7|7963.7|7970|7964|7969.7|7963.7|2
1654612130000|2022-06-07 14:28:50|||||||||3
1654612140000|2022-06-07 14:29:00|7970|7964|7971.5|7965.5|7971.5|7965.5|7970|7964|2
1654612150000|2022-06-07 14:29:10|7972.2|7966.2|7973.5|7967.5|7973.7|7967.7|7972.2|7966.2|3
1654612160000|2022-06-07 14:29:20|7973.2|7967.2|7973.2|7967.2|7973.5|7967.5|7973.2|7967.2|8
1654612170000|2022-06-07 14:29:30|7973.5|7967.5|7974.7|7968.7|7974.7|7968.7|7973.2|7967.2|4
1654612180000|2022-06-07 14:29:40|7974.5|7968.5|7974.2|7968.2|7974.7|7968.7|7973.7|7967.7|6
1654612190000|2022-06-07 14:29:50|7973.8|7967.8|7971.7|7965.7|7973.8|7967.8|7971.7|7965.7|1
1654612200000|2022-06-07 14:30:00|7972.7|7966.7|7973.7|7967.7|7973.7|7967.7|7971.5|7965.5|7
1654612210000|2022-06-07 14:30:10|7973.2|7967.2|7973.5|7967.5|7973.5|7967.5|7972.7|7966.7|1
1654612220000|2022-06-07 14:30:20|7973.4|7967.4|7974.3|7968.3|7974.3|7968.3|7973|7967|3
1654612230000|2022-06-07 14:30:30|7974.7|7968.7|7976.5|7970.5|7977.2|7971.2|7974.7|7968.7|15
1654612240000|2022-06-07 14:30:40|7976|7970|7975|7969|7976|7970|7975|7969|5
1654612250000|2022-06-07 14:30:50|7975.3|7969.3|7978|7972|7978.5|7972.5|7975.3|7969.3|10
1654612260000|2022-06-07 14:31:00|7978.2|7972.2|7979.7|7973.7|7979.9|7973.9|7978.2|7972.2|2
1654612270000|2022-06-07 14:31:10|7980.2|7974.2|7981.7|7975.7|7982.7|7976.7|7980.2|7974.2|5
1654612280000|2022-06-07 14:31:20|7981.5|7975.5|7981|7975|7981.7|7975.7|7981|7975|3
1654612290000|2022-06-07 14:31:30|7979|7973|7976.7|7970.7|7979.4|7973.4|7976.7|7970.7|10
1654612300000|2022-06-07 14:31:40|7976|7970|7974.5|7968.5|7976|7970|7972.9|7966.9|18
1654612310000|2022-06-07 14:31:50|7973.8|7967.8|7972|7966|7973.8|7967.8|7971.3|7965.3|9
1654612320000|2022-06-07 14:32:00|7972.3|7966.3|7973.2|7967.2|7973.2|7967.2|7972.3|7966.3|7
1654612330000|2022-06-07 14:32:10|7972.7|7966.7|7971.2|7965.2|7972.7|7966.7|7970.7|7964.7|3
1654612340000|2022-06-07 14:32:20|7973.2|7967.2|7975.7|7969.7|7975.7|7969.7|7973.2|7967.2|9
1654612350000|2022-06-07 14:32:30|7975.8|7969.8|7977.3|7971.3|7977.5|7971.5|7975.8|7969.8|5
1654612360000|2022-06-07 14:32:40|7976.8|7970.8|7976.8|7970.8|7977.3|7971.3|7976.5|7970.5|0
1654612370000|2022-06-07 14:32:50|7977.3|7971.3|7977.7|7971.7|7977.7|7971.7|7977.3|7971.3|2
1654612380000|2022-06-07 14:33:00|7977.3|7971.3|7977.1|7971.1|7977.3|7971.3|7977|7971|4
1654612390000|2022-06-07 14:33:10|7978|7972|7977.5|7971.5|7978|7972|7977.5|7971.5|3
1654612400000|2022-06-07 14:33:20|7976.8|7970.8|7977.3|7971.3|7977.3|7971.3|7976.8|7970.8|0
1654612410000|2022-06-07 14:33:30|7976.8|7970.8|7977.3|7971.3|7977.3|7971.3|7976.8|7970.8|3
1654612420000|2022-06-07 14:33:40|||||||||4
1654612430000|2022-06-07 14:33:50|7977.7|7971.7|7976.3|7970.3|7977.8|7971.8|7976.3|7970.3|7
1654612440000|2022-06-07 14:34:00|7975.8|7969.8|7975.2|7969.2|7975.8|7969.8|7975.2|7969.2|7
1654612450000|2022-06-07 14:34:10|7975|7969|7973.2|7967.2|7975|7969|7973.2|7967.2|1
1654612460000|2022-06-07 14:34:20|7973|7967|7970.5|7964.5|7973|7967|7970.5|7964.5|13
1654612470000|2022-06-07 14:34:30|7970.7|7964.7|7971.2|7965.2|7971.2|7965.2|7970.7|7964.7|3
1654612480000|2022-06-07 14:34:40|||||||||26
1654612490000|2022-06-07 14:34:50|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|7970.5|7964.5|4
1654612500000|2022-06-07 14:35:00|7971.7|7965.7|7971.5|7965.5|7971.7|7965.7|7971.5|7965.5|3
1654612510000|2022-06-07 14:35:10|7971.2|7965.2|7971|7965|7972.7|7966.7|7970.7|7964.7|19
1654612520000|2022-06-07 14:35:20|7970.8|7964.8|7965.7|7959.7|7970.8|7964.8|7965.7|7959.7|10
1654612530000|2022-06-07 14:35:30|7966|7960|7964|7958|7967|7961|7963.5|7957.5|12
1654612540000|2022-06-07 14:35:40|||||||||2
1654612550000|2022-06-07 14:35:50|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|7965.2|7959.2|4
1654612560000|2022-06-07 14:36:00|7965.7|7959.7|7967.3|7961.3|7968.8|7962.8|7965.7|7959.7|6
1654612570000|2022-06-07 14:36:10|7967.7|7961.7|7967.3|7961.3|7967.7|7961.7|7967.3|7961.3|0
1654612580000|2022-06-07 14:36:20|7967.7|7961.7|7967.7|7961.7|7967.8|7961.8|7967.3|7961.3|3
1654612590000|2022-06-07 14:36:30|7967.8|7961.8|7971.8|7965.8|7972.3|7966.3|7967.8|7961.8|5
1654612600000|2022-06-07 14:36:40|7971.3|7965.3|7968.2|7962.2|7971.3|7965.3|7967.8|7961.8|5
1654612610000|2022-06-07 14:36:50|7967.8|7961.8|7967.3|7961.3|7967.8|7961.8|7967.3|7961.3|5
1654612620000|2022-06-07 14:37:00|7966.7|7960.7|7963|7957|7966.7|7960.7|7963|7957|4
1654612630000|2022-06-07 14:37:10|7964|7958|7965|7959|7965.2|7959.2|7964|7958|16
1654612640000|2022-06-07 14:37:20|7964.3|7958.3|7965.3|7959.3|7965.8|7959.8|7964.3|7958.3|41
1654612650000|2022-06-07 14:37:30|7964.3|7958.3|7968.5|7962.5|7968.5|7962.5|7963.8|7957.8|5
1654612660000|2022-06-07 14:37:40|7968.7|7962.7|7969|7963|7969|7963|7968.7|7962.7|3
1654612670000|2022-06-07 14:37:50|7969.5|7963.5|7968|7962|7970|7964|7968|7962|3
1654612680000|2022-06-07 14:38:00|7968.5|7962.5|7969|7963|7969|7963|7968.5|7962.5|4
1654612690000|2022-06-07 14:38:10|7969.8|7963.8|7970|7964|7970|7964|7969.8|7963.8|4
1654612700000|2022-06-07 14:38:20|7969.3|7963.3|7969|7963|7969.3|7963.3|7969|7963|3
1654612710000|2022-06-07 14:38:30|7964.8|7958.8|7966|7960|7966.3|7960.3|7964.8|7958.8|36
1654612720000|2022-06-07 14:38:40|7965.8|7959.8|7966|7960|7966|7960|7965.8|7959.8|6
1654612730000|2022-06-07 14:38:50|7965.8|7959.8|7965.3|7959.3|7965.8|7959.8|7965.3|7959.3|1
1654612740000|2022-06-07 14:39:00|7965.8|7959.8|7968|7962|7968.5|7962.5|7965.5|7959.5|5
1654612750000|2022-06-07 14:39:10|7968.3|7962.3|7971.7|7965.7|7971.7|7965.7|7968|7962|6
1654612760000|2022-06-07 14:39:20|7971.5|7965.5|7969.5|7963.5|7973.3|7967.3|7969.5|7963.5|6
1654612770000|2022-06-07 14:39:30|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|7969.3|7963.3|1
1654612780000|2022-06-07 14:39:40|7969|7963|7967.7|7961.7|7969.3|7963.3|7967.2|7961.2|2
1654612790000|2022-06-07 14:39:50|7967.2|7961.2|7967.7|7961.7|7967.7|7961.7|7967.2|7961.2|1
1654612800000|2022-06-07 14:40:00|7967.3|7961.3|7967.7|7961.7|7968.8|7962.8|7967.3|7961.3|8
1654612810000|2022-06-07 14:40:10|7967.2|7961.2|7966.8|7960.8|7967.2|7961.2|7966.2|7960.2|5
1654612820000|2022-06-07 14:40:20|7967.3|7961.3|7966.8|7960.8|7967.5|7961.5|7966.8|7960.8|1
1654612830000|2022-06-07 14:40:30|7967.3|7961.3|7969.6|7963.6|7969.6|7963.6|7967.3|7961.3|6
1654612840000|2022-06-07 14:40:40|7969.5|7963.5|7969.5|7963.5|7969.5|7963.5|7969.5|7963.5|0
1654612850000|2022-06-07 14:40:50|7969.6|7963.6|7968.5|7962.5|7971|7965|7968.1|7962.1|10
1654612860000|2022-06-07 14:41:00|7969|7963|7969.5|7963.5|7969.5|7963.5|7968|7962|6
1654612870000|2022-06-07 14:41:10|7970.8|7964.8|7974.5|7968.5|7974.5|7968.5|7970.8|7964.8|1
1654612880000|2022-06-07 14:41:20|7977.1|7971.1|7976.4|7970.4|7977.8|7971.8|7976.4|7970.4|16
1654612890000|2022-06-07 14:41:30|7976.8|7970.8|7978.9|7972.9|7978.9|7972.9|7976.8|7970.8|14
1654612900000|2022-06-07 14:41:40|7978.6|7972.6|7983.7|7977.7|7984.4|7978.4|7978.6|7972.6|14
1654612910000|2022-06-07 14:41:50|7984.3|7978.3|7985.8|7979.8|7986.5|7980.5|7984.3|7978.3|4
1654612920000|2022-06-07 14:42:00|7986.2|7980.2|7994.1|7988.1|7997.3|7991.3|7986.2|7980.2|22
1654612930000|2022-06-07 14:42:10|7994.6|7988.6|7995.1|7989.1|7996.5|7990.5|7994.5|7988.5|20
1654612940000|2022-06-07 14:42:20|7995|7989|8005.9|7999.9|8005.9|7999.9|7995|7989|27
1654612950000|2022-06-07 14:42:30|8005.3|7999.3|8003.6|7997.6|8007.4|8001.4|8002.6|7996.6|40
1654612960000|2022-06-07 14:42:40|8002.6|7996.6|7998.8|7992.8|8002.6|7996.6|7997.6|7991.6|10
1654612970000|2022-06-07 14:42:50|7998.4|7992.4|7998.6|7992.6|8001.1|7995.1|7998.4|7992.4|10
1654612980000|2022-06-07 14:43:00|7998.9|7992.9|7997.5|7991.5|7999.6|7993.6|7996.3|7990.3|13
1654612990000|2022-06-07 14:43:10|7997.8|7991.8|7998.1|7992.1|8000|7994|7997.8|7991.8|6
1654613000000|2022-06-07 14:43:20|7997.4|7991.4|7996.6|7990.6|7997.5|7991.5|7996.6|7990.6|6
1654613010000|2022-06-07 14:43:30|7996.8|7990.8|7997.8|7991.8|7997.8|7991.8|7996.6|7990.6|0
1654613020000|2022-06-07 14:43:40|7997.3|7991.3|7993|7987|7997.3|7991.3|7993|7987|7
1654613030000|2022-06-07 14:43:50|7991.5|7985.5|7989.3|7983.3|7991.5|7985.5|7987.7|7981.7|27
1654613040000|2022-06-07 14:44:00|7989.5|7983.5|7992.3|7986.3|7992.5|7986.5|7989.5|7983.5|12
1654613050000|2022-06-07 14:44:10|7992|7986|7990.8|7984.8|7992.3|7986.3|7990.8|7984.8|9
1654613060000|2022-06-07 14:44:20|7990.3|7984.3|7994.6|7988.6|7996|7990|7988.8|7982.8|13
1654613070000|2022-06-07 14:44:30|7995|7989|7999.1|7993.1|7999.9|7993.9|7994.6|7988.6|24
1654613080000|2022-06-07 14:44:40|7995.9|7989.9|7992.8|7986.8|7996.4|7990.4|7992.3|7986.3|26
1654613090000|2022-06-07 14:44:50|7992.4|7986.4|7986.4|7980.4|7992.4|7986.4|7986.4|7980.4|18
1654613100000|2022-06-07 14:45:00|7985.3|7979.3|7994.9|7988.9|7995.2|7989.2|7985.3|7979.3|18
1654613110000|2022-06-07 14:45:10|7994.4|7988.4|7999|7993|8001.7|7995.7|7994.4|7988.4|33
1654613120000|2022-06-07 14:45:20|7998.1|7992.1|7996.4|7990.4|7998.1|7992.1|7995.1|7989.1|37
1654613130000|2022-06-07 14:45:30|7995.8|7989.8|7995.6|7989.6|7995.8|7989.8|7992.6|7986.6|16
1654613140000|2022-06-07 14:45:40|7995.5|7989.5|7995.8|7989.8|7996.6|7990.6|7995.5|7989.5|8
1654613150000|2022-06-07 14:45:50|7996.1|7990.1|7994.8|7988.8|7996.6|7990.6|7994.3|7988.3|38
1654613160000|2022-06-07 14:46:00|7995.4|7989.4|7993.8|7987.8|7995.8|7989.8|7993.3|7987.3|19
1654613170000|2022-06-07 14:46:10|7993.4|7987.4|7994.1|7988.1|7994.6|7988.6|7992.6|7986.6|12
1654613180000|2022-06-07 14:46:20|7994.5|7988.5|7988|7982|7994.5|7988.5|7988|7982|11
1654613190000|2022-06-07 14:46:30|7988.3|7982.3|7988.8|7982.8|7990.3|7984.3|7988|7982|25
1654613200000|2022-06-07 14:46:40|7989.5|7983.5|7988.7|7982.7|7990.8|7984.8|7988.7|7982.7|4
1654613210000|2022-06-07 14:46:50|7989|7983|7988.5|7982.5|7989|7983|7988.5|7982.5|13
1654613220000|2022-06-07 14:47:00|7988.4|7982.4|7989.5|7983.5|7990.5|7984.5|7987.7|7981.7|8
1654613230000|2022-06-07 14:47:10|7990|7984|7989.2|7983.2|7990|7984|7989.2|7983.2|2
1654613240000|2022-06-07 14:47:20|7989.5|7983.5|7983.2|7977.2|7989.7|7983.7|7983.2|7977.2|17
1654613250000|2022-06-07 14:47:30|7984.4|7978.4|7984.7|7978.7|7984.7|7978.7|7984.4|7978.4|4
1654613260000|2022-06-07 14:47:40|7986|7980|7986.9|7980.9|7987.5|7981.5|7985|7979|4
1654613270000|2022-06-07 14:47:50|7987|7981|7988.3|7982.3|7989|7983|7987|7981|6
1654613280000|2022-06-07 14:48:00|7990.5|7984.5|7994.5|7988.5|7994.5|7988.5|7990.5|7984.5|9
1654613290000|2022-06-07 14:48:10|7994.3|7988.3|7988.4|7982.4|7994.3|7988.3|7988.4|7982.4|15
1654613300000|2022-06-07 14:48:20|7989.9|7983.9|7986.4|7980.4|7989.9|7983.9|7983.9|7977.9|9
1654613310000|2022-06-07 14:48:30|7986.1|7980.1|7986.2|7980.2|7988.1|7982.1|7986.1|7980.1|9
1654613320000|2022-06-07 14:48:40|7985.7|7979.7|7987.4|7981.4|7987.4|7981.4|7985.6|7979.6|14
1654613330000|2022-06-07 14:48:50|7988.9|7982.9|7991.3|7985.3|7992.6|7986.6|7988.9|7982.9|8
1654613340000|2022-06-07 14:49:00|7990.9|7984.9|7995.6|7989.6|7998.4|7992.4|7990.8|7984.8|5
1654613350000|2022-06-07 14:49:10|7995.9|7989.9|7999|7993|8001.5|7995.5|7995.1|7989.1|16
1654613360000|2022-06-07 14:49:20|7999.5|7993.5|8001.2|7995.2|8001.8|7995.8|7999.5|7993.5|9
1654613370000|2022-06-07 14:49:30|8001.7|7995.7|8000.3|7994.3|8004.3|7998.3|8000.3|7994.3|11
1654613380000|2022-06-07 14:49:40|7999.8|7993.8|8004.5|7998.5|8005.5|7999.5|7996.5|7990.5|19
1654613390000|2022-06-07 14:49:50|8006.7|8000.7|8006.2|8000.2|8010.4|8004.4|8006|8000|20
1654613400000|2022-06-07 14:50:00|8006.7|8000.7|8007.7|8001.7|8008.6|8002.6|8006.2|8000.2|8
1654613410000|2022-06-07 14:50:10|8007.1|8001.1|8009.9|8003.9|8010.9|8004.9|8006.4|8000.4|59
1654613420000|2022-06-07 14:50:20|8010.4|8004.4|8006.4|8000.4|8010.9|8004.9|8006.4|8000.4|8
1654613430000|2022-06-07 14:50:30|8005.7|7999.7|8000.2|7994.2|8005.7|7999.7|7997.4|7991.4|9
1654613440000|2022-06-07 14:50:40|8000.1|7994.1|8000.3|7994.3|8006.9|8000.9|7999.7|7993.7|23
1654613450000|2022-06-07 14:50:50|7999.5|7993.5|7998.5|7992.5|7999.5|7993.5|7996.8|7990.8|11
1654613460000|2022-06-07 14:51:00|7998.8|7992.8|7999.2|7993.2|7999.7|7993.7|7996.5|7990.5|12
1654613470000|2022-06-07 14:51:10|7999|7993|7999.5|7993.5|8002|7996|7999|7993|4
1654613480000|2022-06-07 14:51:20|7999.2|7993.2|7999.5|7993.5|7999.5|7993.5|7998|7992|10
1654613490000|2022-06-07 14:51:30|7999.3|7993.3|8000.8|7994.8|8001.8|7995.8|7998.8|7992.8|15
1654613500000|2022-06-07 14:51:40|7999.7|7993.7|8007.2|8001.2|8007.2|8001.2|7998.8|7992.8|9
1654613510000|2022-06-07 14:51:50|8006.8|8000.8|8004.3|7998.3|8007.7|8001.7|8004.2|7998.2|3
1654613520000|2022-06-07 14:52:00|8005.2|7999.2|8003.7|7997.7|8009.2|8003.2|8003.7|7997.7|23
1654613530000|2022-06-07 14:52:10|8003.2|7997.2|8004.4|7998.4|8004.4|7998.4|8001.2|7995.2|9
1654613540000|2022-06-07 14:52:20|8004|7998|8004|7998|8004.4|7998.4|8003.4|7997.4|2
1654613550000|2022-06-07 14:52:30|8004.4|7998.4|8000.9|7994.9|8004.4|7998.4|8000.9|7994.9|5
1654613560000|2022-06-07 14:52:40|8000.7|7994.7|7992.2|7986.2|8000.9|7994.9|7992.2|7986.2|14
1654613570000|2022-06-07 14:52:50|7992.4|7986.4|7995.8|7989.8|7997.3|7991.3|7990|7984|25
1654613580000|2022-06-07 14:53:00|7995.9|7989.9|7994.5|7988.5|7995.9|7989.9|7993.7|7987.7|16
1654613590000|2022-06-07 14:53:10|7998.2|7992.2|7998|7992|7999.6|7993.6|7997.2|7991.2|12
1654613600000|2022-06-07 14:53:20|7997.5|7991.5|7998.7|7992.7|7999.3|7993.3|7996.5|7990.5|7
1654613610000|2022-06-07 14:53:30|7998.8|7992.8|7998.2|7992.2|7998.8|7992.8|7998.2|7992.2|2
1654613620000|2022-06-07 14:53:40|7998|7992|7997.3|7991.3|7998|7992|7997|7991|3
1654613630000|2022-06-07 14:53:50|7997.7|7991.7|8001.9|7995.9|8003.7|7997.7|7997.7|7991.7|12
1654613640000|2022-06-07 14:54:00|8001.5|7995.5|8002.4|7996.4|8002.7|7996.7|8001.4|7995.4|8
1654613650000|2022-06-07 14:54:10|8001.4|7995.4|7998.9|7992.9|8001.5|7995.5|7998.9|7992.9|6
1654613660000|2022-06-07 14:54:20|7997|7991|7997.7|7991.7|7997.7|7991.7|7996.2|7990.2|19
1654613670000|2022-06-07 14:54:30|7999|7993|8005.3|7999.3|8005.8|7999.8|7999|7993|10
1654613680000|2022-06-07 14:54:40|8005.2|7999.2|7997.4|7991.4|8005.2|7999.2|7997.4|7991.4|26
1654613690000|2022-06-07 14:54:50|7997.2|7991.2|7996.9|7990.9|7998.2|7992.2|7996.4|7990.4|4
1654613700000|2022-06-07 14:55:00|7996.2|7990.2|7995.3|7989.3|7997.8|7991.8|7994|7988|17
1654613710000|2022-06-07 14:55:10|7995.2|7989.2|7994.5|7988.5|7995.2|7989.2|7992.5|7986.5|12
1654613720000|2022-06-07 14:55:20|7994.1|7988.1|7991.1|7985.1|7994.5|7988.5|7990.9|7984.9|2
1654613730000|2022-06-07 14:55:30|7992.1|7986.1|7993.7|7987.7|7993.7|7987.7|7991.2|7985.2|26
1654613740000|2022-06-07 14:55:40|7993|7987|7993.8|7987.8|7995.2|7989.2|7993|7987|1
1654613750000|2022-06-07 14:55:50|7994.3|7988.3|7993.2|7987.2|7994.3|7988.3|7993|7987|5
1654613760000|2022-06-07 14:56:00|7992.5|7986.5|7989.4|7983.4|7992.5|7986.5|7987.6|7981.6|10
1654613770000|2022-06-07 14:56:10|7989.6|7983.6|7994.2|7988.2|7994.2|7988.2|7988.4|7982.4|29
1654613780000|2022-06-07 14:56:20|7994.1|7988.1|7991.4|7985.4|7994.6|7988.6|7991.4|7985.4|13
1654613790000|2022-06-07 14:56:30|7991.7|7985.7|7990.7|7984.7|7991.7|7985.7|7990.1|7984.1|0
1654613800000|2022-06-07 14:56:40|7990.9|7984.9|7997|7991|7997.2|7991.2|7990.9|7984.9|10
1654613810000|2022-06-07 14:56:50|7996.5|7990.5|7997.1|7991.1|7997.8|7991.8|7996.1|7990.1|11
1654613820000|2022-06-07 14:57:00|7996.8|7990.8|8004.1|7998.1|8007.6|8001.6|7996.8|7990.8|15
1654613830000|2022-06-07 14:57:10|8004.8|7998.8|8004.6|7998.6|8006|8000|8003.8|7997.8|18
1654613840000|2022-06-07 14:57:20|8005.3|7999.3|8009.2|8003.2|8010.6|8004.6|8005.3|7999.3|12
1654613850000|2022-06-07 14:57:30|8009.4|8003.4|8007.4|8001.4|8009.7|8003.7|8006|8000|17
1654613860000|2022-06-07 14:57:40|8007.5|8001.5|7997.9|7991.9|8007.5|8001.5|7997.9|7991.9|16
1654613870000|2022-06-07 14:57:50|7994|7988|7989.6|7983.6|7994.7|7988.7|7989.6|7983.6|35
1654613880000|2022-06-07 14:58:00|7990.1|7984.1|7989.6|7983.6|7991.8|7985.8|7989.6|7983.6|27
1654613890000|2022-06-07 14:58:10|7989.3|7983.3|7988.1|7982.1|7990|7984|7986.4|7980.4|18
1654613900000|2022-06-07 14:58:20|7988.3|7982.3|7991.5|7985.5|7992.5|7986.5|7988.3|7982.3|12
1654613910000|2022-06-07 14:58:30|7991.3|7985.3|7990.5|7984.5|7992.1|7986.1|7989.5|7983.5|6
1654613920000|2022-06-07 14:58:40|7990.1|7984.1|7999.6|7993.6|8004.2|7998.2|7990.1|7984.1|21
1654613930000|2022-06-07 14:58:50|7999.4|7993.4|7994.6|7988.6|7999.4|7993.4|7991.5|7985.5|21
1654613940000|2022-06-07 14:59:00|7994.3|7988.3|8002.9|7996.9|8002.9|7996.9|7994.3|7988.3|14
1654613950000|2022-06-07 14:59:10|8002.7|7996.7|7998.9|7992.9|8002.7|7996.7|7998.6|7992.6|5
1654613960000|2022-06-07 14:59:20|7999.3|7993.3|7998.4|7992.4|7999.8|7993.8|7996.8|7990.8|6
1654613970000|2022-06-07 14:59:30|7997.6|7991.6|8000.6|7994.6|8000.8|7994.8|7997.6|7991.6|7
1654613980000|2022-06-07 14:59:40|8000.3|7994.3|8006|8000|8006.4|8000.4|7999.8|7993.8|8
1654613990000|2022-06-07 14:59:50|8005.4|7999.4|8000.3|7994.3|8006.9|8000.9|8000.3|7994.3|12
1654614000000|2022-06-07 15:00:00|7999.9|7993.9|8002.8|7996.8|8006.6|8000.6|7999.9|7993.9|8
1654614010000|2022-06-07 15:00:10|8002.6|7996.6|8001.5|7995.5|8005.1|7999.1|8001.5|7995.5|8
1654614020000|2022-06-07 15:00:20|8001.3|7995.3|8002|7996|8002|7996|7999.8|7993.8|3
1654614030000|2022-06-07 15:00:30|8003|7997|8001.6|7995.6|8004.1|7998.1|8001.6|7995.6|8
1654614040000|2022-06-07 15:00:40|8001.5|7995.5|7999.6|7993.6|8001.5|7995.5|7999|7993|7
1654614050000|2022-06-07 15:00:50|8000.1|7994.1|7999.6|7993.6|8000.1|7994.1|7999.6|7993.6|1
1654614060000|2022-06-07 15:01:00|8000.5|7994.5|8000.3|7994.3|8003|7997|7998.6|7992.6|7
1654614070000|2022-06-07 15:01:10|8000.8|7994.8|7994.9|7988.9|8000.8|7994.8|7994.9|7988.9|20
1654614080000|2022-06-07 15:01:20|7995.6|7989.6|7993.9|7987.9|7995.6|7989.6|7992.9|7986.9|14
1654614090000|2022-06-07 15:01:30|7994.4|7988.4|7994.2|7988.2|7995.4|7989.4|7992.1|7986.1|18
1654614100000|2022-06-07 15:01:40|7994.1|7988.1|7997.1|7991.1|7997.1|7991.1|7993.7|7987.7|20
1654614110000|2022-06-07 15:01:50|7997.8|7991.8|8000.6|7994.6|8000.6|7994.6|7997.8|7991.8|4
1654614120000|2022-06-07 15:02:00|8000.2|7994.2|8000.4|7994.4|8001.7|7995.7|7998.9|7992.9|10
1654614130000|2022-06-07 15:02:10|8001.4|7995.4|7999.2|7993.2|8001.4|7995.4|7999.2|7993.2|16
1654614140000|2022-06-07 15:02:20|7999.1|7993.1|7998.2|7992.2|7999.7|7993.7|7997.7|7991.7|7
1654614150000|2022-06-07 15:02:30|7997.9|7991.9|7997.9|7991.9|7998.7|7992.7|7997.7|7991.7|1
1654614160000|2022-06-07 15:02:40|7997.7|7991.7|7995.5|7989.5|8000.9|7994.9|7995.5|7989.5|18
1654614170000|2022-06-07 15:02:50|7995.7|7989.7|7997.4|7991.4|7997.5|7991.5|7994|7988|9
1654614180000|2022-06-07 15:03:00|7997.9|7991.9|7995.5|7989.5|7997.9|7991.9|7995.5|7989.5|1
1654614190000|2022-06-07 15:03:10|7996|7990|7995.2|7989.2|7997|7991|7995.2|7989.2|11
1654614200000|2022-06-07 15:03:20|7995.5|7989.5|7996.9|7990.9|7996.9|7990.9|7994.2|7988.2|22
1654614210000|2022-06-07 15:03:30|7997.7|7991.7|7999.5|7993.5|7999.5|7993.5|7996.7|7990.7|16
1654614220000|2022-06-07 15:03:40|7999.2|7993.2|7994.9|7988.9|7999.2|7993.2|7994.9|7988.9|7
1654614230000|2022-06-07 15:03:50|7994.7|7988.7|7993.4|7987.4|7994.9|7988.9|7990.4|7984.4|20
1654614240000|2022-06-07 15:04:00|7993.7|7987.7|7992.9|7986.9|7995.4|7989.4|7992.9|7986.9|8
1654614250000|2022-06-07 15:04:10|7992.4|7986.4|7991.6|7985.6|7995.2|7989.2|7988.7|7982.7|20
1654614260000|2022-06-07 15:04:20|7991.3|7985.3|7994.9|7988.9|7994.9|7988.9|7989.3|7983.3|27
1654614270000|2022-06-07 15:04:30|7994.4|7988.4|7993.3|7987.3|7994.9|7988.9|7992.6|7986.6|7
1654614280000|2022-06-07 15:04:40|7993.8|7987.8|7995.8|7989.8|7995.9|7989.9|7993.3|7987.3|3
1654614290000|2022-06-07 15:04:50|7995.9|7989.9|7990.1|7984.1|7996.8|7990.8|7989.6|7983.6|17
1654614300000|2022-06-07 15:05:00|7990.5|7984.5|7987.2|7981.2|7990.8|7984.8|7986.7|7980.7|10
1654614310000|2022-06-07 15:05:10|7987.3|7981.3|7981.2|7975.2|7988|7982|7980.5|7974.5|36
1654614320000|2022-06-07 15:05:20|7981.3|7975.3|7987|7981|7987.5|7981.5|7981.3|7975.3|16
1654614330000|2022-06-07 15:05:30|7986.8|7980.8|7988.7|7982.7|7991.5|7985.5|7986.8|7980.8|12
1654614340000|2022-06-07 15:05:40|7989.2|7983.2|8000.8|7994.8|8001.8|7995.8|7988.2|7982.2|48
1654614350000|2022-06-07 15:05:50|8002.6|7996.6|8001.4|7995.4|8003.1|7997.1|8001.4|7995.4|7
1654614360000|2022-06-07 15:06:00|8000.9|7994.9|8003.8|7997.8|8004.1|7998.1|8000.3|7994.3|7
1654614370000|2022-06-07 15:06:10|8003.1|7997.1|8005.8|7999.8|8005.8|7999.8|8003.1|7997.1|14
1654614380000|2022-06-07 15:06:20|8005.3|7999.3|8005.5|7999.5|8006.1|8000.1|8004.8|7998.8|11
1654614390000|2022-06-07 15:06:30|8005|7999|8004.6|7998.6|8005.3|7999.3|8004.6|7998.6|3
1654614400000|2022-06-07 15:06:40|8003.9|7997.9|8000.3|7994.3|8003.9|7997.9|7998.2|7992.2|9
1654614410000|2022-06-07 15:06:50|8000.7|7994.7|7998.5|7992.5|8000.7|7994.7|7998.2|7992.2|0
1654614420000|2022-06-07 15:07:00|7999.2|7993.2|7998.3|7992.3|7999.3|7993.3|7998.3|7992.3|2
1654614430000|2022-06-07 15:07:10|7999|7993|7996.5|7990.5|8000.3|7994.3|7996.5|7990.5|9
1654614440000|2022-06-07 15:07:20|7996.8|7990.8|7996.2|7990.2|7997.2|7991.2|7996.2|7990.2|0
1654614450000|2022-06-07 15:07:30|7996.4|7990.4|7996.7|7990.7|7997.4|7991.4|7996.4|7990.4|4
1654614460000|2022-06-07 15:07:40|7996.6|7990.6|7993.8|7987.8|7997.1|7991.1|7993.8|7987.8|23
1654614470000|2022-06-07 15:07:50|7993.3|7987.3|7993.9|7987.9|7993.9|7987.9|7992.3|7986.3|5
1654614480000|2022-06-07 15:08:00|7994.3|7988.3|7994.1|7988.1|7994.9|7988.9|7994.1|7988.1|2
1654614490000|2022-06-07 15:08:10|7994.4|7988.4|7996.9|7990.9|7996.9|7990.9|7994.4|7988.4|5
1654614500000|2022-06-07 15:08:20|7996.8|7990.8|7999.4|7993.4|7999.4|7993.4|7996.8|7990.8|10
1654614510000|2022-06-07 15:08:30|7999.1|7993.1|8000.1|7994.1|8000.8|7994.8|7999.1|7993.1|3
1654614520000|2022-06-07 15:08:40|7998.6|7992.6|7998.6|7992.6|7998.6|7992.6|7997.1|7991.1|18
1654614530000|2022-06-07 15:08:50|7999|7993|7995|7989|7999|7993|7995|7989|4
1654614540000|2022-06-07 15:09:00|7995.2|7989.2|7991.5|7985.5|7995.2|7989.2|7991.5|7985.5|1
1654614550000|2022-06-07 15:09:10|7991.2|7985.2|7983|7977|7991.2|7985.2|7982.7|7976.7|11
1654614560000|2022-06-07 15:09:20|7983.2|7977.2|7986|7980|7987.5|7981.5|7983.2|7977.2|6
1654614570000|2022-06-07 15:09:30|7986.2|7980.2|7983.5|7977.5|7986.2|7980.2|7983.2|7977.2|4
1654614580000|2022-06-07 15:09:40|7985.2|7979.2|7990.3|7984.3|7990.3|7984.3|7985.2|7979.2|5
1654614590000|2022-06-07 15:09:50|7990.6|7984.6|7990|7984|7991.1|7985.1|7990|7984|11
1654614600000|2022-06-07 15:10:00|7990.1|7984.1|7985.5|7979.5|7990.1|7984.1|7985|7979|9
1654614610000|2022-06-07 15:10:10|7986|7980|7986|7980|7986|7980|7985.5|7979.5|3
1654614620000|2022-06-07 15:10:20|7986.2|7980.2|7987.7|7981.7|7987.7|7981.7|7985.8|7979.8|12
1654614630000|2022-06-07 15:10:30|7987.2|7981.2|7989.3|7983.3|7989.3|7983.3|7987.2|7981.2|14
1654614640000|2022-06-07 15:10:40|7989.5|7983.5|7990.7|7984.7|7991.5|7985.5|7989.5|7983.5|2
1654614650000|2022-06-07 15:10:50|7991.3|7985.3|7989.4|7983.4|7991.3|7985.3|7986.8|7980.8|7
1654614660000|2022-06-07 15:11:00|7988.3|7982.3|7990.2|7984.2|7990.5|7984.5|7988.3|7982.3|12
1654614670000|2022-06-07 15:11:10|7990.7|7984.7|7991.7|7985.7|7991.7|7985.7|7990.7|7984.7|3
1654614680000|2022-06-07 15:11:20|7992.7|7986.7|7991.3|7985.3|7992.9|7986.9|7990.8|7984.8|3
1654614690000|2022-06-07 15:11:30|7991.7|7985.7|7992.2|7986.2|7992.2|7986.2|7991.7|7985.7|0
1654614700000|2022-06-07 15:11:40|||||||||3
1654614710000|2022-06-07 15:11:50|7991.9|7985.9|7988.5|7982.5|7991.9|7985.9|7988|7982|14
1654614720000|2022-06-07 15:12:00|7988.2|7982.2|7984.4|7978.4|7988.4|7982.4|7983.7|7977.7|6
1654614730000|2022-06-07 15:12:10|7985|7979|7986.9|7980.9|7987.5|7981.5|7983.9|7977.9|5
1654614740000|2022-06-07 15:12:20|7986.4|7980.4|7984.7|7978.7|7986.4|7980.4|7984.5|7978.5|1
1654614750000|2022-06-07 15:12:30|7984.8|7978.8|7989.7|7983.7|7990.7|7984.7|7984.8|7978.8|9
1654614760000|2022-06-07 15:12:40|7989.2|7983.2|7991.2|7985.2|7991.2|7985.2|7988.5|7982.5|15
1654614770000|2022-06-07 15:12:50|7990.7|7984.7|7989.9|7983.9|7990.7|7984.7|7989.9|7983.9|2
1654614780000|2022-06-07 15:13:00|7986.6|7980.6|7989.4|7983.4|7989.4|7983.4|7986.2|7980.2|8
1654614790000|2022-06-07 15:13:10|7990.4|7984.4|7991|7985|7992.4|7986.4|7989.9|7983.9|8
1654614800000|2022-06-07 15:13:20|7990.5|7984.5|7990.7|7984.7|7990.7|7984.7|7990.2|7984.2|2
1654614810000|2022-06-07 15:13:30|7990.2|7984.2|7990.4|7984.4|7990.7|7984.7|7990.2|7984.2|2
1654614820000|2022-06-07 15:13:40|7990.2|7984.2|7989|7983|7990.2|7984.2|7988.5|7982.5|1
1654614830000|2022-06-07 15:13:50|7990.9|7984.9|7992.5|7986.5|7992.5|7986.5|7990.9|7984.9|7
1654614840000|2022-06-07 15:14:00|7992.8|7986.8|7995.5|7989.5|7996|7990|7992.8|7986.8|18
1654614850000|2022-06-07 15:14:10|7995.2|7989.2|7995.5|7989.5|7996.8|7990.8|7995.2|7989.2|2
1654614860000|2022-06-07 15:14:20|7995.7|7989.7|7995.3|7989.3|7995.7|7989.7|7995.2|7989.2|3
1654614870000|2022-06-07 15:14:30|7995.7|7989.7|7999.3|7993.3|7999.8|7993.8|7994.3|7988.3|14
1654614880000|2022-06-07 15:14:40|7999.5|7993.5|7998.2|7992.2|8000.2|7994.2|7998.2|7992.2|1
1654614890000|2022-06-07 15:14:50|7998.5|7992.5|7998.4|7992.4|7998.5|7992.5|7998.4|7992.4|5
1654614900000|2022-06-07 15:15:00|7997.9|7991.9|7999.4|7993.4|8000.4|7994.4|7997.9|7991.9|7
1654614910000|2022-06-07 15:15:10|7999|7993|7999.5|7993.5|7999.5|7993.5|7999|7993|1
1654614920000|2022-06-07 15:15:20|7999.7|7993.7|7999.1|7993.1|8000.1|7994.1|7999.1|7993.1|11
1654614930000|2022-06-07 15:15:30|7999.5|7993.5|7998.7|7992.7|8000|7994|7998.7|7992.7|6
1654614940000|2022-06-07 15:15:40|7998.3|7992.3|8002|7996|8002|7996|7998.3|7992.3|7
1654614950000|2022-06-07 15:15:50|8001.8|7995.8|8002.1|7996.1|8002.5|7996.5|8001.8|7995.8|0
1654614960000|2022-06-07 15:16:00|8002.5|7996.5|7999.7|7993.7|8002.5|7996.5|7999.7|7993.7|6
1654614970000|2022-06-07 15:16:10|7999.3|7993.3|7999.2|7993.2|7999.7|7993.7|7998.8|7992.8|4
1654614980000|2022-06-07 15:16:20|7999|7993|8000.7|7994.7|8000.7|7994.7|7998.2|7992.2|10
1654614990000|2022-06-07 15:16:30|7999.7|7993.7|7998.7|7992.7|7999.7|7993.7|7998.7|7992.7|3
1654615000000|2022-06-07 15:16:40|7999.4|7993.4|8001.5|7995.5|8001.8|7995.8|7999.4|7993.4|9
1654615010000|2022-06-07 15:16:50|8001.8|7995.8|8001.2|7995.2|8001.8|7995.8|8001|7995|6
1654615020000|2022-06-07 15:17:00|8001.7|7995.7|7999.8|7993.8|8002.3|7996.3|7999.8|7993.8|5
1654615030000|2022-06-07 15:17:10|7998.7|7992.7|7993.9|7987.9|7998.7|7992.7|7993.9|7987.9|9
1654615040000|2022-06-07 15:17:20|7993.5|7987.5|7994.5|7988.5|7995.2|7989.2|7993.5|7987.5|4
1654615050000|2022-06-07 15:17:30|7994.7|7988.7|7995|7989|7995|7989|7994.7|7988.7|0
1654615060000|2022-06-07 15:17:40|7995.5|7989.5|7995|7989|7996.2|7990.2|7995|7989|4
1654615070000|2022-06-07 15:17:50|7994.5|7988.5|7994.2|7988.2|7994.5|7988.5|7992.5|7986.5|3
1654615080000|2022-06-07 15:18:00|7993.5|7987.5|7995|7989|7995|7989|7993|7987|15
1654615090000|2022-06-07 15:18:10|7994.9|7988.9|7994.5|7988.5|7994.9|7988.9|7994.5|7988.5|1
1654615100000|2022-06-07 15:18:20|7996.4|7990.4|7997.5|7991.5|7997.7|7991.7|7996.4|7990.4|7
1654615110000|2022-06-07 15:18:30|7996.2|7990.2|7997.5|7991.5|7997.7|7991.7|7996|7990|5
1654615120000|2022-06-07 15:18:40|7997.7|7991.7|7997.5|7991.5|7999|7993|7997.5|7991.5|3
1654615130000|2022-06-07 15:18:50|7996|7990|7995|7989|7996|7990|7995|7989|6
1654615140000|2022-06-07 15:19:00|7994.5|7988.5|7994.5|7988.5|7994.7|7988.7|7992.5|7986.5|9
1654615150000|2022-06-07 15:19:10|7995|7989|7995|7989|7995|7989|7995|7989|3
1654615160000|2022-06-07 15:19:20|||||||||1
1654615170000|2022-06-07 15:19:30|7994.5|7988.5|7994.5|7988.5|7995|7989|7991|7985|10
1654615180000|2022-06-07 15:19:40|7994.4|7988.4|7991.9|7985.9|7994.4|7988.4|7991.5|7985.5|10
1654615190000|2022-06-07 15:19:50|7991|7985|7989.9|7983.9|7991|7985|7989.9|7983.9|4
1654615200000|2022-06-07 15:20:00|7984.4|7978.4|7987.9|7981.9|7987.9|7981.9|7983|7977|17
1654615210000|2022-06-07 15:20:10|7988.2|7982.2|7987.7|7981.7|7989.4|7983.4|7987.7|7981.7|3
1654615220000|2022-06-07 15:20:20|7987.4|7981.4|7985.5|7979.5|7987.4|7981.4|7985|7979|10
1654615230000|2022-06-07 15:20:30|7985.9|7979.9|7985.4|7979.4|7985.9|7979.9|7985.4|7979.4|0
1654615240000|2022-06-07 15:20:40|7985.7|7979.7|7983.9|7977.9|7985.7|7979.7|7982.9|7976.9|15
1654615250000|2022-06-07 15:20:50|7983.4|7977.4|7981.9|7975.9|7983.4|7977.4|7981.4|7975.4|18
1654615260000|2022-06-07 15:21:00|7981.7|7975.7|7982.9|7976.9|7982.9|7976.9|7980.1|7974.1|18
1654615270000|2022-06-07 15:21:10|7983.4|7977.4|7985.4|7979.4|7985.9|7979.9|7983.4|7977.4|4
1654615280000|2022-06-07 15:21:20|7985.5|7979.5|7987.5|7981.5|7988|7982|7985.5|7979.5|4
1654615290000|2022-06-07 15:21:30|7987.2|7981.2|7989.8|7983.8|7990.2|7984.2|7987.2|7981.2|4
1654615300000|2022-06-07 15:21:40|7990.2|7984.2|7989.3|7983.3|7990.8|7984.8|7989.3|7983.3|4
1654615310000|2022-06-07 15:21:50|7989.8|7983.8|7991.5|7985.5|7991.7|7985.7|7989.8|7983.8|3
1654615320000|2022-06-07 15:22:00|7991.8|7985.8|7989.8|7983.8|7992.5|7986.5|7989.5|7983.5|2
1654615330000|2022-06-07 15:22:10|||||||||2
1654615340000|2022-06-07 15:22:20|7989.7|7983.7|7988.3|7982.3|7989.7|7983.7|7988.3|7982.3|1
1654615350000|2022-06-07 15:22:30|7988.7|7982.7|7990|7984|7990|7984|7988.2|7982.2|10
1654615360000|2022-06-07 15:22:40|7989.5|7983.5|7991.5|7985.5|7991.5|7985.5|7989.5|7983.5|6
1654615370000|2022-06-07 15:22:50|7992.5|7986.5|7993|7987|7993|7987|7992.5|7986.5|4
1654615380000|2022-06-07 15:23:00|7991|7985|7990.4|7984.4|7991|7985|7990.4|7984.4|8
1654615390000|2022-06-07 15:23:10|7990.2|7984.2|7988.2|7982.2|7990.2|7984.2|7986.5|7980.5|5
1654615400000|2022-06-07 15:23:20|7987.9|7981.9|7988.2|7982.2|7988.2|7982.2|7987.5|7981.5|3
1654615410000|2022-06-07 15:23:30|7988.5|7982.5|7988.5|7982.5|7988.5|7982.5|7988.5|7982.5|2
1654615420000|2022-06-07 15:23:40|7990|7984|7989.5|7983.5|7990|7984|7989.5|7983.5|4
1654615430000|2022-06-07 15:23:50|7989|7983|7988|7982|7989.5|7983.5|7988|7982|6
1654615440000|2022-06-07 15:24:00|7988.4|7982.4|7988.4|7982.4|7989.4|7983.4|7987.7|7981.7|6
1654615450000|2022-06-07 15:24:10|7987.4|7981.4|7985.5|7979.5|7987.4|7981.4|7985.5|7979.5|3
1654615460000|2022-06-07 15:24:20|7986.5|7980.5|7986.5|7980.5|7987.4|7981.4|7986.5|7980.5|4
1654615470000|2022-06-07 15:24:30|7986|7980|7984.2|7978.2|7986.4|7980.4|7984.2|7978.2|5
1654615480000|2022-06-07 15:24:40|7982.9|7976.9|7983.9|7977.9|7983.9|7977.9|7982.9|7976.9|14
1654615490000|2022-06-07 15:24:50|7985.5|7979.5|7985.4|7979.4|7986.4|7980.4|7984.4|7978.4|7
1654615500000|2022-06-07 15:25:00|7985.7|7979.7|7984.5|7978.5|7985.7|7979.7|7983.9|7977.9|10
1654615510000|2022-06-07 15:25:10|7984.9|7978.9|7985.4|7979.4|7985.4|7979.4|7984.9|7978.9|9
1654615520000|2022-06-07 15:25:20|7985.5|7979.5|7988|7982|7988|7982|7985.4|7979.4|3
1654615530000|2022-06-07 15:25:30|7988.4|7982.4|7990.7|7984.7|7991.4|7985.4|7988.4|7982.4|9
1654615540000|2022-06-07 15:25:40|7991.2|7985.2|7990.2|7984.2|7991.2|7985.2|7990.2|7984.2|19
1654615550000|2022-06-07 15:25:50|7989.8|7983.8|7987|7981|7989.8|7983.8|7987|7981|5
1654615560000|2022-06-07 15:26:00|7986.7|7980.7|7987.5|7981.5|7987.5|7981.5|7985|7979|11
1654615570000|2022-06-07 15:26:10|7987.2|7981.2|7990.5|7984.5|7990.5|7984.5|7987.2|7981.2|16
1654615580000|2022-06-07 15:26:20|7990.4|7984.4|7992.3|7986.3|7994.3|7988.3|7990.4|7984.4|15
1654615590000|2022-06-07 15:26:30|7992.8|7986.8|7993.2|7987.2|7993.2|7987.2|7992.7|7986.7|2
1654615600000|2022-06-07 15:26:40|7992.7|7986.7|7991.7|7985.7|7993.7|7987.7|7990.7|7984.7|8
1654615610000|2022-06-07 15:26:50|7992|7986|7991.5|7985.5|7992.5|7986.5|7991.5|7985.5|3
1654615620000|2022-06-07 15:27:00|7992.2|7986.2|7992.3|7986.3|7992.5|7986.5|7992.2|7986.2|8
1654615630000|2022-06-07 15:27:10|7992|7986|7986.3|7980.3|7992|7986|7986.3|7980.3|3
1654615640000|2022-06-07 15:27:20|7986.5|7980.5|7987.8|7981.8|7987.8|7981.8|7986.5|7980.5|3
1654615650000|2022-06-07 15:27:30|7988.7|7982.7|7989.8|7983.8|7991.3|7985.3|7988.7|7982.7|35
1654615660000|2022-06-07 15:27:40|7989.7|7983.7|7993.3|7987.3|7994.2|7988.2|7989.7|7983.7|8
1654615670000|2022-06-07 15:27:50|7992.8|7986.8|7992.7|7986.7|7992.8|7986.8|7992.7|7986.7|1
1654615680000|2022-06-07 15:28:00|7992.3|7986.3|7992.7|7986.7|7992.7|7986.7|7992.2|7986.2|2
1654615690000|2022-06-07 15:28:10|7992.8|7986.8|7993.3|7987.3|7993.3|7987.3|7992.8|7986.8|5
1654615700000|2022-06-07 15:28:20|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|7992.8|7986.8|3
1654615720000|2022-06-07 15:28:40|7992.7|7986.7|7991.8|7985.8|7992.7|7986.7|7991.8|7985.8|4
1654615730000|2022-06-07 15:28:50|7991.7|7985.7|7991.5|7985.5|7991.8|7985.8|7991.5|7985.5|8
1654615740000|2022-06-07 15:29:00|7990|7984|7991.2|7985.2|7991.2|7985.2|7989.5|7983.5|9
1654615750000|2022-06-07 15:29:10|7990.7|7984.7|7993.7|7987.7|7994.2|7988.2|7989.8|7983.8|8
1654615760000|2022-06-07 15:29:20|7993.3|7987.3|7996.8|7990.8|7996.8|7990.8|7993.3|7987.3|10
1654615770000|2022-06-07 15:29:30|7996.3|7990.3|7998|7992|7999.2|7993.2|7995|7989|7
1654615780000|2022-06-07 15:29:40|7999.5|7993.5|8002.5|7996.5|8003|7997|7998.8|7992.8|17
1654615790000|2022-06-07 15:29:50|8002.7|7996.7|8002.5|7996.5|8002.8|7996.8|8002.5|7996.5|14
1654615800000|2022-06-07 15:30:00|8002.3|7996.3|8002.5|7996.5|8002.5|7996.5|8002.3|7996.3|1
1654615810000|2022-06-07 15:30:10|8002.3|7996.3|7999|7993|8002.3|7996.3|7998.5|7992.5|10
1654615820000|2022-06-07 15:30:20|7999.3|7993.3|8001|7995|8001|7995|7999.3|7993.3|8
1654615830000|2022-06-07 15:30:30|8001.7|7995.7|7999.5|7993.5|8001.7|7995.7|7999|7993|6
1654615840000|2022-06-07 15:30:40|7999|7993|7998.5|7992.5|7999|7993|7997.5|7991.5|5
1654615850000|2022-06-07 15:30:50|7998.7|7992.7|7999.5|7993.5|7999.5|7993.5|7998|7992|14
1654615860000|2022-06-07 15:31:00|7999|7993|7998.5|7992.5|7999.2|7993.2|7998.5|7992.5|7
1654615870000|2022-06-07 15:31:10|7997|7991|7994.5|7988.5|7997|7991|7994.5|7988.5|6
1654615880000|2022-06-07 15:31:20|7994.3|7988.3|7994.5|7988.5|7994.5|7988.5|7994|7988|4
1654615890000|2022-06-07 15:31:30|7994.2|7988.2|7994.8|7988.8|7994.8|7988.8|7993|7987|6
1654615900000|2022-06-07 15:31:40|7995.5|7989.5|7998.5|7992.5|7998.5|7992.5|7995.5|7989.5|7
1654615910000|2022-06-07 15:31:50|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|7998.2|7992.2|4
1654615920000|2022-06-07 15:32:00|7998|7992|7998.8|7992.8|7998.8|7992.8|7996.7|7990.7|7
1654615930000|2022-06-07 15:32:10|7999|7993|7998.5|7992.5|7999|7993|7998.5|7992.5|1
1654615940000|2022-06-07 15:32:20|7999.3|7993.3|8001.8|7995.8|8001.8|7995.8|7999.3|7993.3|5
1654615950000|2022-06-07 15:32:30|8001|7995|8001.5|7995.5|8001.5|7995.5|8001|7995|0
1654615960000|2022-06-07 15:32:40|8001.3|7995.3|8002|7996|8002|7996|8001|7995|4
1654615970000|2022-06-07 15:32:50|8001.3|7995.3|7999.5|7993.5|8001.3|7995.3|7999.5|7993.5|11
1654615980000|2022-06-07 15:33:00|8000.5|7994.5|8000.1|7994.1|8000.6|7994.6|8000.1|7994.1|7
1654615990000|2022-06-07 15:33:10|7999.6|7993.6|8000.1|7994.1|8000.1|7994.1|7998.6|7992.6|5
1654616000000|2022-06-07 15:33:20|7999.6|7993.6|7999.1|7993.1|7999.6|7993.6|7994.3|7988.3|11
1654616010000|2022-06-07 15:33:30|7998.3|7992.3|7998.1|7992.1|7999.1|7993.1|7997.6|7991.6|3
1654616020000|2022-06-07 15:33:40|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|7997.8|7991.8|1
1654616030000|2022-06-07 15:33:50|7997.1|7991.1|7996.1|7990.1|7997.1|7991.1|7996.1|7990.1|6
1654616040000|2022-06-07 15:34:00|7995.6|7989.6|7998.1|7992.1|7998.1|7992.1|7995.6|7989.6|2
1654616050000|2022-06-07 15:34:10|7998.5|7992.5|7997.5|7991.5|7998.5|7992.5|7997.5|7991.5|2
1654616060000|2022-06-07 15:34:20|7998.1|7992.1|8000.5|7994.5|8000.5|7994.5|7998.1|7992.1|12
1654616070000|2022-06-07 15:34:30|8001.6|7995.6|8001.6|7995.6|8002.1|7996.1|8000.6|7994.6|3
1654616080000|2022-06-07 15:34:40|8001.8|7995.8|8002.5|7996.5|8002.6|7996.6|8001.8|7995.8|2
1654616090000|2022-06-07 15:34:50|8002.6|7996.6|8002.6|7996.6|8003.4|7997.4|8002.3|7996.3|17
1654616100000|2022-06-07 15:35:00|8002.3|7996.3|8002.8|7996.8|8003.3|7997.3|8002.3|7996.3|11
1654616110000|2022-06-07 15:35:10|8003.1|7997.1|8002.8|7996.8|8003.1|7997.1|8002.8|7996.8|1
1654616120000|2022-06-07 15:35:20|8002|7996|8001.3|7995.3|8002|7996|8001.3|7995.3|8
1654616130000|2022-06-07 15:35:30|8001.6|7995.6|8000.3|7994.3|8001.6|7995.6|8000.3|7994.3|1
1654616140000|2022-06-07 15:35:40|8000.6|7994.6|7998.3|7992.3|8000.6|7994.6|7998.3|7992.3|8
1654616150000|2022-06-07 15:35:50|7997.1|7991.1|7996.3|7990.3|7997.1|7991.1|7996.3|7990.3|6
1654616160000|2022-06-07 15:36:00|7996.6|7990.6|7995.8|7989.8|7996.6|7990.6|7995.8|7989.8|4
1654616170000|2022-06-07 15:36:10|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|7996.1|7990.1|1
1654616180000|2022-06-07 15:36:20|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|7996.5|7990.5|1
1654616190000|2022-06-07 15:36:30|||||||||1
1654616200000|2022-06-07 15:36:40|7997.5|7991.5|7996.6|7990.6|7997.5|7991.5|7996.6|7990.6|26
1654616210000|2022-06-07 15:36:50|7996.3|7990.3|7996|7990|7996.3|7990.3|7995.6|7989.6|5
1654616220000|2022-06-07 15:37:00|7995.5|7989.5|7993.1|7987.1|7995.5|7989.5|7993.1|7987.1|1
1654616230000|2022-06-07 15:37:10|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|7993.5|7987.5|9
1654616240000|2022-06-07 15:37:20|7993|7987|7986.6|7980.6|7993|7987|7986.6|7980.6|10
1654616250000|2022-06-07 15:37:30|7987|7981|7989.3|7983.3|7989.3|7983.3|7987|7981|8
1654616260000|2022-06-07 15:37:40|7989|7983|7989.1|7983.1|7989.5|7983.5|7988.3|7982.3|4
1654616270000|2022-06-07 15:37:50|7989.5|7983.5|7989.5|7983.5|7989.8|7983.8|7989.1|7983.1|8
1654616280000|2022-06-07 15:38:00|7989.1|7983.1|7990.3|7984.3|7990.3|7984.3|7989.1|7983.1|7
1654616290000|2022-06-07 15:38:10|7990.8|7984.8|7991|7985|7993.5|7987.5|7990.6|7984.6|6
1654616300000|2022-06-07 15:38:20|7990.6|7984.6|7989.1|7983.1|7991|7985|7989.1|7983.1|9
1654616310000|2022-06-07 15:38:30|7989.5|7983.5|7989|7983|7989.6|7983.6|7988.8|7982.8|6
1654616320000|2022-06-07 15:38:40|7988.8|7982.8|7989.8|7983.8|7989.8|7983.8|7988.3|7982.3|21
1654616330000|2022-06-07 15:38:50|7989.3|7983.3|7989|7983|7989.8|7983.8|7988.7|7982.7|9
1654616340000|2022-06-07 15:39:00|7988.7|7982.7|7991|7985|7991|7985|7988.5|7982.5|5
1654616350000|2022-06-07 15:39:10|7991.4|7985.4|7991.7|7985.7|7991.7|7985.7|7991.4|7985.4|45
1654616360000|2022-06-07 15:39:20|7992.4|7986.4|7992.4|7986.4|7992.4|7986.4|7991.4|7985.4|2
1654616370000|2022-06-07 15:39:30|7992|7986|7993.5|7987.5|7994.5|7988.5|7992|7986|4
1654616380000|2022-06-07 15:39:40|||||||||2
1654616390000|2022-06-07 15:39:50|7993.9|7987.9|7996.3|7990.3|7996.5|7990.5|7993.9|7987.9|6
1654616400000|2022-06-07 15:40:00|7996|7990|7996.5|7990.5|7997.3|7991.3|7996|7990|41
1654616410000|2022-06-07 15:40:10|7994.8|7988.8|7994.7|7988.7|7994.8|7988.8|7994.3|7988.3|5
1654616420000|2022-06-07 15:40:20|7994.3|7988.3|7994.3|7988.3|7994.5|7988.5|7994.3|7988.3|8
1654616430000|2022-06-07 15:40:30|7994.7|7988.7|7994|7988|7994.7|7988.7|7994|7988|11
1654616440000|2022-06-07 15:40:40|7993.9|7987.9|7996|7990|7996|7990|7993.5|7987.5|8
1654616450000|2022-06-07 15:40:50|7995.7|7989.7|7994.7|7988.7|7995.7|7989.7|7993.4|7987.4|16
1654616460000|2022-06-07 15:41:00|7993.7|7987.7|7992.9|7986.9|7994.2|7988.2|7992.9|7986.9|10
1654616470000|2022-06-07 15:41:10|||||||||2
1654616480000|2022-06-07 15:41:20|7992.7|7986.7|7990.7|7984.7|7992.7|7986.7|7990.5|7984.5|24
1654616490000|2022-06-07 15:41:30|7991|7985|7990.9|7984.9|7992|7986|7990.9|7984.9|8
1654616500000|2022-06-07 15:41:40|7990.4|7984.4|7990.2|7984.2|7990.4|7984.4|7990.2|7984.2|22
1654616510000|2022-06-07 15:41:50|7989.9|7983.9|7990.4|7984.4|7990.5|7984.5|7989.7|7983.7|7
1654616520000|2022-06-07 15:42:00|7989.9|7983.9|7990.4|7984.4|7990.4|7984.4|7989.9|7983.9|29
1654616530000|2022-06-07 15:42:10|7989.7|7983.7|8003.1|7997.1|8003.4|7997.4|7989.7|7983.7|21
1654616540000|2022-06-07 15:42:20|8002.3|7996.3|8006.6|8000.6|8006.6|8000.6|8002.3|7996.3|11
1654616550000|2022-06-07 15:42:30|8006.9|8000.9|8007.3|8001.3|8008.4|8002.4|8006.9|8000.9|10
1654616560000|2022-06-07 15:42:40|8006.9|8000.9|8006.9|8000.9|8006.9|8000.9|8006.6|8000.6|4
1654616570000|2022-06-07 15:42:50|8008.1|8002.1|8008.6|8002.6|8008.8|8002.8|8008.1|8002.1|25
1654616580000|2022-06-07 15:43:00|8009.1|8003.1|8009.6|8003.6|8009.7|8003.7|8008.7|8002.7|14
1654616590000|2022-06-07 15:43:10|8009.7|8003.7|8009.9|8003.9|8009.9|8003.9|8008.6|8002.6|11
1654616600000|2022-06-07 15:43:20|8009.4|8003.4|8008.3|8002.3|8009.4|8003.4|8008.3|8002.3|6
1654616610000|2022-06-07 15:43:30|8008.1|8002.1|8007.8|8001.8|8008.1|8002.1|8006.9|8000.9|26
1654616620000|2022-06-07 15:43:40|8007.1|8001.1|8012.3|8006.3|8013.3|8007.3|8007.1|8001.1|18
1654616630000|2022-06-07 15:43:50|8011.3|8005.3|8010.8|8004.8|8012.3|8006.3|8010.6|8004.6|6
1654616640000|2022-06-07 15:44:00|8010.7|8004.7|8014.4|8008.4|8014.8|8008.8|8010.7|8004.7|19
1654616650000|2022-06-07 15:44:10|8015.1|8009.1|8015.1|8009.1|8017.6|8011.6|8014.5|8008.5|13
1654616660000|2022-06-07 15:44:20|8014.9|8008.9|8019.4|8013.4|8019.6|8013.6|8014.9|8008.9|10
1654616670000|2022-06-07 15:44:30|8019.3|8013.3|8011.9|8005.9|8019.3|8013.3|8008.7|8002.7|5
1654616680000|2022-06-07 15:44:40|8011.4|8005.4|8011.1|8005.1|8011.6|8005.6|8011.1|8005.1|2
1654616690000|2022-06-07 15:44:50|8010.6|8004.6|8009.1|8003.1|8010.6|8004.6|8006.9|8000.9|11
1654616700000|2022-06-07 15:45:00|8008.8|8002.8|8009.3|8003.3|8009.4|8003.4|8008.4|8002.4|6
1654616710000|2022-06-07 15:45:10|8009.6|8003.6|8003.4|7997.4|8009.9|8003.9|8003.4|7997.4|19
1654616720000|2022-06-07 15:45:20|8003.1|7997.1|8000.9|7994.9|8003.1|7997.1|7999.4|7993.4|2
1654616730000|2022-06-07 15:45:30|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|8000.4|7994.4|3
1654616740000|2022-06-07 15:45:40|8000.9|7994.9|7998.9|7992.9|8000.9|7994.9|7998.9|7992.9|8
1654616750000|2022-06-07 15:45:50|7999.3|7993.3|8001.8|7995.8|8001.9|7995.9|7998.9|7992.9|2
1654616760000|2022-06-07 15:46:00|8001.4|7995.4|8001.3|7995.3|8002.8|7996.8|8001.3|7995.3|7
1654616770000|2022-06-07 15:46:10|8001.6|7995.6|8001.3|7995.3|8002.3|7996.3|8000.3|7994.3|19
1654616780000|2022-06-07 15:46:20|8000.9|7994.9|8000.3|7994.3|8000.9|7994.9|7998.9|7992.9|6
1654616790000|2022-06-07 15:46:30|7999.9|7993.9|8001.4|7995.4|8001.4|7995.4|7999.4|7993.4|11
1654616800000|2022-06-07 15:46:40|8001.3|7995.3|8005.3|7999.3|8005.3|7999.3|8001.3|7995.3|5
1654616810000|2022-06-07 15:46:50|8003.6|7997.6|8003.3|7997.3|8003.8|7997.8|8001.7|7995.7|16
1654616820000|2022-06-07 15:47:00|8003.4|7997.4|8004.6|7998.6|8004.6|7998.6|8002.8|7996.8|5
1654616830000|2022-06-07 15:47:10|8004.4|7998.4|8002.8|7996.8|8004.4|7998.4|8002.8|7996.8|2
1654616840000|2022-06-07 15:47:20|8002.3|7996.3|8002.8|7996.8|8004.4|7998.4|8002.3|7996.3|19
1654616850000|2022-06-07 15:47:30|8002.6|7996.6|8010.3|8004.3|8011.3|8005.3|8002.6|7996.6|26
1654616860000|2022-06-07 15:47:40|8010.8|8004.8|8011.9|8005.9|8012.1|8006.1|8009.9|8003.9|13
1654616870000|2022-06-07 15:47:50|8011.4|8005.4|8012.6|8006.6|8012.6|8006.6|8011.4|8005.4|4
1654616880000|2022-06-07 15:48:00|8014.1|8008.1|8011.2|8005.2|8014.1|8008.1|8011.1|8005.1|2
1654616890000|2022-06-07 15:48:10|8011.1|8005.1|8010.1|8004.1|8011.1|8005.1|8009.1|8003.1|7
1654616900000|2022-06-07 15:48:20|8009.8|8003.8|8012.1|8006.1|8012.1|8006.1|8009.7|8003.7|4
1654616910000|2022-06-07 15:48:30|8011.8|8005.8|8012.2|8006.2|8012.2|8006.2|8011.8|8005.8|3
1654616920000|2022-06-07 15:48:40|8012.1|8006.1|8011.6|8005.6|8012.4|8006.4|8011.6|8005.6|6
1654616930000|2022-06-07 15:48:50|8010.9|8004.9|8011.3|8005.3|8011.3|8005.3|8010.9|8004.9|3
1654616940000|2022-06-07 15:49:00|8011.1|8005.1|8007.8|8001.8|8011.1|8005.1|8007.8|8001.8|8
1654616950000|2022-06-07 15:49:10|8007.3|8001.3|8005.8|7999.8|8007.3|8001.3|8005.8|7999.8|4
1654616960000|2022-06-07 15:49:20|8005.4|7999.4|8005.8|7999.8|8005.8|7999.8|8005.4|7999.4|2
1654616970000|2022-06-07 15:49:30|8005.4|7999.4|8001.8|7995.8|8005.4|7999.4|8001.8|7995.8|5
1654616980000|2022-06-07 15:49:40|8001.4|7995.4|8002.3|7996.3|8002.3|7996.3|8000.8|7994.8|8
1654616990000|2022-06-07 15:49:50|8002.1|7996.1|8002.3|7996.3|8002.3|7996.3|8002.1|7996.1|6
1654617000000|2022-06-07 15:50:00|8002.1|7996.1|7998.3|7992.3|8002.1|7996.1|7998.3|7992.3|16
1654617010000|2022-06-07 15:50:10|7997.8|7991.8|7999.3|7993.3|7999.3|7993.3|7997.8|7991.8|7
1654617020000|2022-06-07 15:50:20|7999.6|7993.6|7999.3|7993.3|7999.6|7993.6|7999.3|7993.3|6
1654617030000|2022-06-07 15:50:30|7998.8|7992.8|8001.3|7995.3|8001.8|7995.8|7998.8|7992.8|7
1654617040000|2022-06-07 15:50:40|8002.1|7996.1|8002.3|7996.3|8002.3|7996.3|8002.1|7996.1|1
1654617050000|2022-06-07 15:50:50|8002.1|7996.1|8000.1|7994.1|8002.1|7996.1|8000.1|7994.1|3
1654617060000|2022-06-07 15:51:00|7999.8|7993.8|7998.7|7992.7|8000.2|7994.2|7998.7|7992.7|7
1654617070000|2022-06-07 15:51:10|7998.1|7992.1|7999.6|7993.6|7999.6|7993.6|7997.7|7991.7|6
1654617080000|2022-06-07 15:51:20|7999.2|7993.2|7999.1|7993.1|7999.6|7993.6|7999.1|7993.1|1
1654617090000|2022-06-07 15:51:30|7998.6|7992.6|7997.1|7991.1|7998.6|7992.6|7997.1|7991.1|5
1654617100000|2022-06-07 15:51:40|7995.6|7989.6|7998.1|7992.1|7998.1|7992.1|7995.6|7989.6|18
1654617110000|2022-06-07 15:51:50|7997.6|7991.6|7997.6|7991.6|7997.7|7991.7|7997.1|7991.1|2
1654617120000|2022-06-07 15:52:00|7997.2|7991.2|8002.2|7996.2|8002.2|7996.2|7997.2|7991.2|2
1654617130000|2022-06-07 15:52:10|8003.7|7997.7|8006.1|8000.1|8008.2|8002.2|8002.7|7996.7|14
1654617140000|2022-06-07 15:52:20|8005.9|7999.9|8008.6|8002.6|8008.6|8002.6|8005.6|7999.6|4
1654617150000|2022-06-07 15:52:30|8008.7|8002.7|8005.7|7999.7|8008.7|8002.7|8005.7|7999.7|6
1654617160000|2022-06-07 15:52:40|8005.6|7999.6|8002.2|7996.2|8005.6|7999.6|8002.2|7996.2|1
1654617170000|2022-06-07 15:52:50|8001.9|7995.9|8003.7|7997.7|8006.2|8000.2|8001.9|7995.9|32
1654617180000|2022-06-07 15:53:00|8004.4|7998.4|8006.2|8000.2|8006.4|8000.4|8004.2|7998.2|26
1654617190000|2022-06-07 15:53:10|8006.4|8000.4|8007.2|8001.2|8007.2|8001.2|8006.4|8000.4|6
1654617200000|2022-06-07 15:53:20|8007.4|8001.4|8007.2|8001.2|8007.4|8001.4|8007.2|8001.2|5
1654617210000|2022-06-07 15:53:30|8006.6|8000.6|8007.2|8001.2|8008.1|8002.1|8006.6|8000.6|9
1654617220000|2022-06-07 15:53:40|8006.6|8000.6|8007.1|8001.1|8007.2|8001.2|8006.6|8000.6|4
1654617230000|2022-06-07 15:53:50|8006.6|8000.6|8006.6|8000.6|8007.7|8001.7|8006.6|8000.6|6
1654617240000|2022-06-07 15:54:00|8005.4|7999.4|8005.6|7999.6|8005.6|7999.6|8005.4|7999.4|6
1654617250000|2022-06-07 15:54:10|8003.9|7997.9|8005.6|7999.6|8005.6|7999.6|8003.9|7997.9|15
1654617260000|2022-06-07 15:54:20|8004.7|7998.7|8004.7|7998.7|8004.7|7998.7|8003.7|7997.7|11
1654617270000|2022-06-07 15:54:30|8004.9|7998.9|8004.6|7998.6|8005.2|7999.2|8004.4|7998.4|8
1654617280000|2022-06-07 15:54:40|8004.4|7998.4|8005.1|7999.1|8005.4|7999.4|8004.4|7998.4|5
1654617290000|2022-06-07 15:54:50|8004.8|7998.8|8004.3|7998.3|8005.4|7999.4|8004.3|7998.3|6
1654617300000|2022-06-07 15:55:00|8004.8|7998.8|8004.3|7998.3|8004.9|7998.9|8004.3|7998.3|7
1654617310000|2022-06-07 15:55:10|8004.1|7998.1|8004.3|7998.3|8004.3|7998.3|8004.1|7998.1|7
1654617320000|2022-06-07 15:55:20|8003.4|7997.4|8006.2|8000.2|8007.9|8001.9|8003.4|7997.4|35
1654617330000|2022-06-07 15:55:30|8005.9|7999.9|8006.4|8000.4|8006.4|8000.4|8005.9|7999.9|0
1654617340000|2022-06-07 15:55:40|8006.6|8000.6|8006.9|8000.9|8006.9|8000.9|8006.4|8000.4|1
1654617350000|2022-06-07 15:55:50|8006.7|8000.7|8006.1|8000.1|8006.7|8000.7|8004.7|7998.7|7
1654617360000|2022-06-07 15:56:00|8005.1|7999.1|8006.6|8000.6|8006.6|8000.6|8005.1|7999.1|7
1654617370000|2022-06-07 15:56:10|8007.9|8001.9|8006.6|8000.6|8007.9|8001.9|8006.6|8000.6|1
1654617380000|2022-06-07 15:56:20|8006.4|8000.4|8005.9|7999.9|8006.9|8000.9|8005.9|7999.9|5
1654617390000|2022-06-07 15:56:30|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|8005.6|7999.6|2
1654617400000|2022-06-07 15:56:40|8005.2|7999.2|8004.8|7998.8|8005.2|7999.2|8003.4|7997.4|5
1654617410000|2022-06-07 15:56:50|8004.3|7998.3|8004.3|7998.3|8004.3|7998.3|8004.1|7998.1|3
1654617420000|2022-06-07 15:57:00|8004.9|7998.9|8011.2|8005.2|8011.2|8005.2|8004.6|7998.6|19
1654617430000|2022-06-07 15:57:10|8014.1|8008.1|8013.4|8007.4|8014.1|8008.1|8013.4|8007.4|4
1654617440000|2022-06-07 15:57:20|8013.6|8007.6|8013.8|8007.8|8013.9|8007.9|8013.6|8007.6|1
1654617450000|2022-06-07 15:57:30|8013.9|8007.9|8011.6|8005.6|8013.9|8007.9|8011.6|8005.6|8
1654617460000|2022-06-07 15:57:40|8011.2|8005.2|8011.2|8005.2|8011.7|8005.7|8010.7|8004.7|3
1654617470000|2022-06-07 15:57:50|8010.7|8004.7|8011.7|8005.7|8013.1|8007.1|8010.7|8004.7|8
1654617480000|2022-06-07 15:58:00|8010.7|8004.7|8012.1|8006.1|8012.2|8006.2|8009.2|8003.2|6
1654617490000|2022-06-07 15:58:10|8012.2|8006.2|8011.7|8005.7|8012.2|8006.2|8011.1|8005.1|7
1654617500000|2022-06-07 15:58:20|8011.4|8005.4|8011.7|8005.7|8011.7|8005.7|8011.2|8005.2|2
1654617510000|2022-06-07 15:58:30|8011.6|8005.6|8011.2|8005.2|8011.7|8005.7|8010.7|8004.7|5
1654617520000|2022-06-07 15:58:40|8012.4|8006.4|8012|8006|8012.4|8006.4|8012|8006|4
1654617530000|2022-06-07 15:58:50|8012.4|8006.4|8016|8010|8016|8010|8012.4|8006.4|41
1654617540000|2022-06-07 15:59:00|8016.2|8010.2|8019.5|8013.5|8020|8014|8016|8010|20
1654617550000|2022-06-07 15:59:10|8018.9|8012.9|8016.5|8010.5|8018.9|8012.9|8016.5|8010.5|4
1654617560000|2022-06-07 15:59:20|8017|8011|8016.5|8010.5|8017|8011|8016.2|8010.2|2
1654617570000|2022-06-07 15:59:30|8016.2|8010.2|8015.2|8009.2|8016.2|8010.2|8015.2|8009.2|5
1654617580000|2022-06-07 15:59:40|8015.1|8009.1|8016.7|8010.7|8018.6|8012.6|8014.7|8008.7|23
1654617590000|2022-06-07 15:59:50|8017.1|8011.1|8014.7|8008.7|8017.1|8011.1|8014.7|8008.7|9
1654617600000|2022-06-07 16:00:00|8015.6|8009.6|8019.1|8013.1|8019.6|8013.6|8015.2|8009.2|25
1654617610000|2022-06-07 16:00:10|8017.7|8011.7|8018.2|8012.2|8019.1|8013.1|8017.1|8011.1|4
1654617620000|2022-06-07 16:00:20|8018.6|8012.6|8019.7|8013.7|8019.9|8013.9|8018.6|8012.6|22
1654617630000|2022-06-07 16:00:30|8019.4|8013.4|8018.6|8012.6|8019.7|8013.7|8018.5|8012.5|6
1654617640000|2022-06-07 16:00:40|8018.2|8012.2|8018.2|8012.2|8019.4|8013.4|8018.2|8012.2|9
1654617650000|2022-06-07 16:00:50|8017.6|8011.6|8020.1|8014.1|8020.1|8014.1|8017.6|8011.6|24
1654617660000|2022-06-07 16:01:00|8019.7|8013.7|8021.7|8015.7|8022|8016|8019.2|8013.2|15
1654617670000|2022-06-07 16:01:10|8021.9|8015.9|8022.4|8016.4|8024.5|8018.5|8021.5|8015.5|15
1654617680000|2022-06-07 16:01:20|8023|8017|8025|8019|8025|8019|8023|8017|10
1654617690000|2022-06-07 16:01:30|8024.7|8018.7|8025.8|8019.8|8025.8|8019.8|8024.7|8018.7|5
1654617700000|2022-06-07 16:01:40|8025.7|8019.7|8025.8|8019.8|8025.8|8019.8|8025.7|8019.7|0
1654617710000|2022-06-07 16:01:50|8025.7|8019.7|8032|8026|8033.2|8027.2|8025.5|8019.5|11
1654617720000|2022-06-07 16:02:00|8032.4|8026.4|8031.5|8025.5|8032.4|8026.4|8030|8024|5
1654617730000|2022-06-07 16:02:10|8031.9|8025.9|8033.4|8027.4|8033.5|8027.5|8031.9|8025.9|6
1654617740000|2022-06-07 16:02:20|8032.1|8026.1|8034|8028|8034.5|8028.5|8031.5|8025.5|35
1654617750000|2022-06-07 16:02:30|8033.2|8027.2|8031.9|8025.9|8033.2|8027.2|8031.9|8025.9|6
1654617760000|2022-06-07 16:02:40|8032.2|8026.2|8032.4|8026.4|8032.7|8026.7|8032.2|8026.2|6
1654617770000|2022-06-07 16:02:50|8032.2|8026.2|8033.4|8027.4|8033.4|8027.4|8028.9|8022.9|13
1654617780000|2022-06-07 16:03:00|8033|8027|8029.2|8023.2|8033|8027|8029.2|8023.2|15
1654617790000|2022-06-07 16:03:10|8029.4|8023.4|8028.7|8022.7|8029.7|8023.7|8028.4|8022.4|7
1654617800000|2022-06-07 16:03:20|8028.9|8022.9|8029.2|8023.2|8029.2|8023.2|8028.6|8022.6|12
1654617810000|2022-06-07 16:03:30|8027.6|8021.6|8026.7|8020.7|8027.6|8021.6|8026.7|8020.7|5
1654617820000|2022-06-07 16:03:40|8026.2|8020.2|8027.2|8021.2|8027.6|8021.6|8025.6|8019.6|6
1654617830000|2022-06-07 16:03:50|8026.2|8020.2|8026.6|8020.6|8027.1|8021.1|8025.7|8019.7|14
1654617840000|2022-06-07 16:04:00|8026.2|8020.2|8027.9|8021.9|8028.2|8022.2|8026.2|8020.2|2
1654617850000|2022-06-07 16:04:10|8027.7|8021.7|8027.6|8021.6|8028.2|8022.2|8026.6|8020.6|7
1654617860000|2022-06-07 16:04:20|8028.1|8022.1|8027.7|8021.7|8028.1|8022.1|8027.7|8021.7|8
1654617870000|2022-06-07 16:04:30|8027.6|8021.6|8027.7|8021.7|8027.7|8021.7|8027.6|8021.6|3
1654617880000|2022-06-07 16:04:40|8027.9|8021.9|8032.9|8026.9|8032.9|8026.9|8027.9|8021.9|8
1654617890000|2022-06-07 16:04:50|8032.7|8026.7|8032.9|8026.9|8033.2|8027.2|8031.9|8025.9|2
1654617900000|2022-06-07 16:05:00|8033.2|8027.2|8032.9|8026.9|8033.2|8027.2|8032.4|8026.4|7
1654617910000|2022-06-07 16:05:10|8032.7|8026.7|8032.9|8026.9|8032.9|8026.9|8032.4|8026.4|3
1654617920000|2022-06-07 16:05:20|8032.6|8026.6|8032.9|8026.9|8033.2|8027.2|8031.9|8025.9|6
1654617930000|2022-06-07 16:05:30|8032.7|8026.7|8030.6|8024.6|8032.7|8026.7|8030.6|8024.6|3
1654617940000|2022-06-07 16:05:40|8031.2|8025.2|8029.7|8023.7|8031.2|8025.2|8029.2|8023.2|9
1654617950000|2022-06-07 16:05:50|8029.2|8023.2|8029.2|8023.2|8029.7|8023.7|8029.2|8023.2|2
1654617960000|2022-06-07 16:06:00|8029.1|8023.1|8029.2|8023.2|8029.6|8023.6|8028.6|8022.6|21
1654617970000|2022-06-07 16:06:10|8029.4|8023.4|8029.4|8023.4|8029.7|8023.7|8029.4|8023.4|3
1654617980000|2022-06-07 16:06:20|8030.4|8024.4|8029.2|8023.2|8030.4|8024.4|8029.2|8023.2|8
1654617990000|2022-06-07 16:06:30|8028.2|8022.2|8028.2|8022.2|8029.2|8023.2|8028.2|8022.2|11
1654618000000|2022-06-07 16:06:40|8028.6|8022.6|8027.2|8021.2|8028.6|8022.6|8027.2|8021.2|4
1654618010000|2022-06-07 16:06:50|8027.6|8021.6|8030.2|8024.2|8030.2|8024.2|8027.6|8021.6|5
1654618020000|2022-06-07 16:07:00|8030.4|8024.4|8029.7|8023.7|8030.7|8024.7|8029.4|8023.4|1
1654618030000|2022-06-07 16:07:10|8032.4|8026.4|8032.6|8026.6|8034.2|8028.2|8031.7|8025.7|8
1654618040000|2022-06-07 16:07:20|8032.2|8026.2|8026.9|8020.9|8032.2|8026.2|8026|8020|17
1654618050000|2022-06-07 16:07:30|8027.2|8021.2|8027.9|8021.9|8027.9|8021.9|8026.9|8020.9|0
1654618060000|2022-06-07 16:07:40|8027.7|8021.7|8026.7|8020.7|8027.7|8021.7|8026.7|8020.7|1
1654618070000|2022-06-07 16:07:50|8025.6|8019.6|8025.2|8019.2|8026.2|8020.2|8025.2|8019.2|3
1654618080000|2022-06-07 16:08:00|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|8025.7|8019.7|4
1654618090000|2022-06-07 16:08:10|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|0
1654618100000|2022-06-07 16:08:20|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|10
1654618110000|2022-06-07 16:08:30|8026.2|8020.2|8025.1|8019.1|8026.2|8020.2|8025.1|8019.1|3
1654618120000|2022-06-07 16:08:40|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|8024.7|8018.7|1
1654618130000|2022-06-07 16:08:50|8024.6|8018.6|8027.2|8021.2|8027.2|8021.2|8024.2|8018.2|5
1654618140000|2022-06-07 16:09:00|8026.9|8020.9|8027.2|8021.2|8027.2|8021.2|8026.9|8020.9|1
1654618150000|2022-06-07 16:09:10|8027.6|8021.6|8031|8025|8031.4|8025.4|8027.6|8021.6|4
1654618160000|2022-06-07 16:09:20|8030.9|8024.9|8029.2|8023.2|8031.4|8025.4|8029.2|8023.2|11
1654618170000|2022-06-07 16:09:30|8028.9|8022.9|8030.5|8024.5|8031|8025|8028.9|8022.9|37
1654618180000|2022-06-07 16:09:40|8031|8025|8030|8024|8031.5|8025.5|8030|8024|1
1654618190000|2022-06-07 16:09:50|8029.3|8023.3|8028.2|8022.2|8029.3|8023.3|8028.2|8022.2|1
1654618200000|2022-06-07 16:10:00|8028.7|8022.7|8027.7|8021.7|8029.2|8023.2|8027.7|8021.7|3
1654618210000|2022-06-07 16:10:10|8028.2|8022.2|8026.2|8020.2|8028.2|8022.2|8026.2|8020.2|16
1654618220000|2022-06-07 16:10:20|8027|8021|8026.2|8020.2|8027|8021|8026.2|8020.2|5
1654618230000|2022-06-07 16:10:30|8026|8020|8026.2|8020.2|8026.2|8020.2|8026|8020|0
1654618240000|2022-06-07 16:10:40|8025.8|8019.8|8025.8|8019.8|8025.8|8019.8|8025.5|8019.5|7
1654618250000|2022-06-07 16:10:50|8025.5|8019.5|8025.2|8019.2|8025.5|8019.5|8025.2|8019.2|3
1654618260000|2022-06-07 16:11:00|8024.4|8018.4|8024.7|8018.7|8024.7|8018.7|8024.4|8018.4|3
1654618270000|2022-06-07 16:11:10|8025|8019|8022.5|8016.5|8025|8019|8022.5|8016.5|3
1654618280000|2022-06-07 16:11:20|8023.5|8017.5|8023.5|8017.5|8023.7|8017.7|8023.2|8017.2|5
1654618290000|2022-06-07 16:11:30|8023.9|8017.9|8023.9|8017.9|8024.5|8018.5|8023.4|8017.4|29
1654618300000|2022-06-07 16:11:40|8023.7|8017.7|8024.2|8018.2|8024.7|8018.7|8023.7|8017.7|6
1654618310000|2022-06-07 16:11:50|8024|8018|8022.5|8016.5|8024|8018|8022|8016|3
1654618320000|2022-06-07 16:12:00|8022.2|8016.2|8020.9|8014.9|8022.2|8016.2|8020.4|8014.4|6
1654618330000|2022-06-07 16:12:10|8021.9|8015.9|8021.6|8015.6|8023.1|8017.1|8021.6|8015.6|4
1654618340000|2022-06-07 16:12:20|8021.7|8015.7|8024.2|8018.2|8024.2|8018.2|8021.6|8015.6|4
1654618350000|2022-06-07 16:12:30|8023.9|8017.9|8023.2|8017.2|8023.9|8017.9|8022.7|8016.7|4
1654618360000|2022-06-07 16:12:40|8023.1|8017.1|8020.9|8014.9|8023.1|8017.1|8020.7|8014.7|4
1654618370000|2022-06-07 16:12:50|8020.4|8014.4|8020.5|8014.5|8021.4|8015.4|8020.4|8014.4|5
1654618380000|2022-06-07 16:13:00|8020.9|8014.9|8018.2|8012.2|8020.9|8014.9|8018.2|8012.2|9
1654618390000|2022-06-07 16:13:10|8017.7|8011.7|8018.2|8012.2|8018.2|8012.2|8017.7|8011.7|4
1654618400000|2022-06-07 16:13:20|8018.1|8012.1|8017.2|8011.2|8018.1|8012.1|8017.2|8011.2|0
1654618410000|2022-06-07 16:13:30|8017.6|8011.6|8017.9|8011.9|8018.4|8012.4|8017.6|8011.6|5
1654618420000|2022-06-07 16:13:40|8018|8012|8018.9|8012.9|8018.9|8012.9|8018|8012|3
1654618430000|2022-06-07 16:13:50|||||||||1
1654618440000|2022-06-07 16:14:00|8019.9|8013.9|8018.9|8012.9|8019.9|8013.9|8018.9|8012.9|3
1654618460000|2022-06-07 16:14:20|8018.7|8012.7|8017.7|8011.7|8018.7|8012.7|8017.2|8011.2|6
1654618470000|2022-06-07 16:14:30|8017.2|8011.2|8018.2|8012.2|8018.2|8012.2|8017.2|8011.2|11
1654618480000|2022-06-07 16:14:40|8018.7|8012.7|8018.1|8012.1|8018.7|8012.7|8018.1|8012.1|2
1654618490000|2022-06-07 16:14:50|8017.6|8011.6|8017.2|8011.2|8017.6|8011.6|8017.2|8011.2|2
1654618500000|2022-06-07 16:15:00|8016.7|8010.7|8017.2|8011.2|8018.6|8012.6|8016.7|8010.7|5
1654618510000|2022-06-07 16:15:10|8017.4|8011.4|8016.2|8010.2|8017.4|8011.4|8016.2|8010.2|47
1654618520000|2022-06-07 16:15:20|8015.6|8009.6|8014.2|8008.2|8015.7|8009.7|8014.2|8008.2|11
1654618530000|2022-06-07 16:15:30|8014.4|8008.4|8014.9|8008.9|8014.9|8008.9|8014.2|8008.2|8
1654618540000|2022-06-07 16:15:40|8015.2|8009.2|8014.9|8008.9|8015.4|8009.4|8014.7|8008.7|6
1654618560000|2022-06-07 16:16:00|||||||||30
1654618570000|2022-06-07 16:16:10|8014.5|8008.5|8013.7|8007.7|8014.5|8008.5|8013.7|8007.7|6
1654618580000|2022-06-07 16:16:20|8012.2|8006.2|8012.9|8006.9|8013|8007|8012.1|8006.1|38
1654618590000|2022-06-07 16:16:30|8012.7|8006.7|8011|8005|8012.9|8006.9|8011|8005|41
1654618600000|2022-06-07 16:16:40|8009.2|8003.2|8010|8004|8010|8004|8009.2|8003.2|1
1654618610000|2022-06-07 16:16:50|8008.9|8002.9|8006.2|8000.2|8008.9|8002.9|8005.8|7999.8|41
1654618620000|2022-06-07 16:17:00|8007.2|8001.2|8008.7|8002.7|8008.7|8002.7|8007.2|8001.2|6
1654618630000|2022-06-07 16:17:10|8009|8003|8011.5|8005.5|8012.2|8006.2|8009|8003|11
1654618640000|2022-06-07 16:17:20|8011.2|8005.2|8009.2|8003.2|8011.2|8005.2|8009|8003|9
1654618650000|2022-06-07 16:17:30|8009.7|8003.7|8010.5|8004.5|8010.5|8004.5|8009.7|8003.7|7
1654618660000|2022-06-07 16:17:40|8010.9|8004.9|8010.2|8004.2|8011.2|8005.2|8010.2|8004.2|10
1654618670000|2022-06-07 16:17:50|8010.5|8004.5|8010.2|8004.2|8010.5|8004.5|8010|8004|0
1654618680000|2022-06-07 16:18:00|8010|8004|8008.8|8002.8|8010|8004|8008.3|8002.3|12
1654618690000|2022-06-07 16:18:10|8009.8|8003.8|8010.2|8004.2|8010.2|8004.2|8009.8|8003.8|2
1654618700000|2022-06-07 16:18:20|8011.2|8005.2|8014.5|8008.5|8014.5|8008.5|8011.2|8005.2|6
1654618710000|2022-06-07 16:18:30|8014.3|8008.3|8015.3|8009.3|8016.7|8010.7|8013.8|8007.8|2
1654618720000|2022-06-07 16:18:40|8014.8|8008.8|8014.3|8008.3|8014.8|8008.8|8014.3|8008.3|1
1654618730000|2022-06-07 16:18:50|||||||||1
1654618740000|2022-06-07 16:19:00|8013.8|8007.8|8013.3|8007.3|8013.8|8007.8|8012.5|8006.5|4
1654618750000|2022-06-07 16:19:10|8013|8007|8016|8010|8016|8010|8013|8007|8
1654618760000|2022-06-07 16:19:20|8015.3|8009.3|8015.8|8009.8|8015.8|8009.8|8013.7|8007.7|3
1654618770000|2022-06-07 16:19:30|8015.7|8009.7|8014.5|8008.5|8015.7|8009.7|8014.5|8008.5|1
1654618780000|2022-06-07 16:19:40|8014.8|8008.8|8012.2|8006.2|8014.8|8008.8|8012.2|8006.2|7
1654618790000|2022-06-07 16:19:50|8012|8006|8010.2|8004.2|8012|8006|8010.2|8004.2|1
1654618800000|2022-06-07 16:20:00|8009.8|8003.8|8010.2|8004.2|8010.5|8004.5|8009.8|8003.8|2
1654618810000|2022-06-07 16:20:10|8009.5|8003.5|8005.3|7999.3|8009.5|8003.5|8005.3|7999.3|10
1654618820000|2022-06-07 16:20:20|8004.3|7998.3|8004.2|7998.2|8004.7|7998.7|8003.8|7997.8|4
1654618830000|2022-06-07 16:20:30|8003.8|7997.8|8006|8000|8006|8000|8003.8|7997.8|5
1654618840000|2022-06-07 16:20:40|8005.7|7999.7|8005.2|7999.2|8005.7|7999.7|8005.2|7999.2|0
1654618850000|2022-06-07 16:20:50|8006.5|8000.5|8007.2|8001.2|8007.2|8001.2|8006.5|8000.5|7
1654618860000|2022-06-07 16:21:00|8006.7|8000.7|8007.7|8001.7|8008.2|8002.2|8006.7|8000.7|13
1654618870000|2022-06-07 16:21:10|8008.4|8002.4|8008.7|8002.7|8008.7|8002.7|8008.4|8002.4|2
1654618880000|2022-06-07 16:21:20|8009|8003|8005.7|7999.7|8009.2|8003.2|8005.7|7999.7|5
1654618890000|2022-06-07 16:21:30|8005.2|7999.2|8005.7|7999.7|8006.2|8000.2|8005.2|7999.2|1
1654618900000|2022-06-07 16:21:40|8005.3|7999.3|8004.7|7998.7|8005.3|7999.3|8004.2|7998.2|6
1654618920000|2022-06-07 16:22:00|8005|7999|8002.5|7996.5|8005|7999|8002.5|7996.5|5
1654618930000|2022-06-07 16:22:10|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|8002.2|7996.2|5
1654618940000|2022-06-07 16:22:20|8000.7|7994.7|8000.5|7994.5|8000.7|7994.7|7999.2|7993.2|25
1654618950000|2022-06-07 16:22:30|8001.5|7995.5|8004.7|7998.7|8005.2|7999.2|8001|7995|34
1654618960000|2022-06-07 16:22:40|8004.5|7998.5|8006.2|8000.2|8006.2|8000.2|8004.2|7998.2|9
1654618970000|2022-06-07 16:22:50|8002.9|7996.9|8001.5|7995.5|8002.9|7996.9|8001.5|7995.5|6
1654618980000|2022-06-07 16:23:00|8003|7997|8003.5|7997.5|8003.5|7997.5|8003|7997|3
1654618990000|2022-06-07 16:23:10|8003.2|7997.2|8003.7|7997.7|8003.7|7997.7|8003.2|7997.2|1
1654619000000|2022-06-07 16:23:20|8003.5|7997.5|8003.2|7997.2|8003.5|7997.5|8002.7|7996.7|11
1654619010000|2022-06-07 16:23:30|8002.8|7996.8|8001|7995|8002.8|7996.8|8001|7995|5
1654619020000|2022-06-07 16:23:40|8001.5|7995.5|8002|7996|8002|7996|8001.5|7995.5|8
1654619030000|2022-06-07 16:23:50|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|8001.5|7995.5|0
1654619040000|2022-06-07 16:24:00|8001.7|7995.7|8002.5|7996.5|8003|7997|8001.7|7995.7|8
1654619050000|2022-06-07 16:24:10|8002.2|7996.2|8001.7|7995.7|8002.2|7996.2|8001.7|7995.7|6
1654619060000|2022-06-07 16:24:20|8002|7996|8002.7|7996.7|8002.7|7996.7|8002|7996|5
1654619070000|2022-06-07 16:24:30|8001.7|7995.7|8002.2|7996.2|8002.7|7996.7|8001.7|7995.7|13
1654619080000|2022-06-07 16:24:40|||||||||3
1654619090000|2022-06-07 16:24:50|8001.7|7995.7|8003.7|7997.7|8003.7|7997.7|8001.7|7995.7|8
1654619100000|2022-06-07 16:25:00|8003.8|7997.8|8004.2|7998.2|8004.5|7998.5|8003.7|7997.7|7
1654619110000|2022-06-07 16:25:10|8004|7998|8003|7997|8004.2|7998.2|8003|7997|3
1654619120000|2022-06-07 16:25:20|8003.5|7997.5|8001.8|7995.8|8003.5|7997.5|8001.8|7995.8|6
1654619130000|2022-06-07 16:25:30|8002.2|7996.2|8001.8|7995.8|8002.2|7996.2|8001.5|7995.5|1
1654619140000|2022-06-07 16:25:40|8001|7995|8001.2|7995.2|8001.5|7995.5|8001|7995|18
1654619150000|2022-06-07 16:25:50|8001|7995|8001|7995|8001.5|7995.5|8001|7995|3
1654619160000|2022-06-07 16:26:00|8002.5|7996.5|8001.8|7995.8|8002.5|7996.5|8001|7995|7
1654619170000|2022-06-07 16:26:10|8002.5|7996.5|8001.5|7995.5|8002.5|7996.5|8001|7995|0
1654619180000|2022-06-07 16:26:20|8002.5|7996.5|8001|7995|8002.5|7996.5|8001|7995|4
1654619190000|2022-06-07 16:26:30|||||||||2
1654619200000|2022-06-07 16:26:40|8001.2|7995.2|8001.5|7995.5|8001.5|7995.5|8001|7995|1
1654619210000|2022-06-07 16:26:50|8002.2|7996.2|8004.7|7998.7|8004.7|7998.7|8002.2|7996.2|1
1654619220000|2022-06-07 16:27:00|8005.7|7999.7|8009.5|8003.5|8009.5|8003.5|8004|7998|14
1654619230000|2022-06-07 16:27:10|8009.7|8003.7|8009|8003|8009.7|8003.7|8008.5|8002.5|4
1654619240000|2022-06-07 16:27:20|8009.2|8003.2|8006.2|8000.2|8009.2|8003.2|8006.2|8000.2|1
1654619250000|2022-06-07 16:27:30|8006|8000|8006|8000|8006|8000|8006|8000|1
1654619260000|2022-06-07 16:27:40|8005.3|7999.3|8004.2|7998.2|8005.3|7999.3|8004.2|7998.2|2
1654619270000|2022-06-07 16:27:50|8003.7|7997.7|8005|7999|8005.8|7999.8|8003.2|7997.2|10
1654619280000|2022-06-07 16:28:00|8005.2|7999.2|8005.5|7999.5|8006|8000|8005.2|7999.2|1
1654619290000|2022-06-07 16:28:10|8005.7|7999.7|8005.3|7999.3|8005.7|7999.7|8005.2|7999.2|5
1654619300000|2022-06-07 16:28:20|8005.7|7999.7|8005.7|7999.7|8006.2|8000.2|8005.7|7999.7|2
1654619310000|2022-06-07 16:28:30|8005.5|7999.5|8005.2|7999.2|8005.5|7999.5|8005.2|7999.2|0
1654619320000|2022-06-07 16:28:40|8005.3|7999.3|8005.7|7999.7|8006.7|8000.7|8005.3|7999.3|4
1654619330000|2022-06-07 16:28:50|8005.5|7999.5|8005.5|7999.5|8005.5|7999.5|8004.7|7998.7|1
1654619340000|2022-06-07 16:29:00|8005.7|7999.7|8005.6|7999.6|8005.7|7999.7|8005.3|7999.3|2
1654619350000|2022-06-07 16:29:10|8006.5|8000.5|8006.6|8000.6|8007|8001|8006.1|8000.1|6
1654619360000|2022-06-07 16:29:20|8008.1|8002.1|8006|8000|8008.1|8002.1|8006|8000|8
1654619370000|2022-06-07 16:29:30|8006.5|8000.5|8007.5|8001.5|8007.5|8001.5|8006|8000|7
1654619380000|2022-06-07 16:29:40|8007.8|8001.8|8007|8001|8008.5|8002.5|8006.5|8000.5|6
1654619390000|2022-06-07 16:29:50|8006.5|8000.5|8007.1|8001.1|8007.1|8001.1|8006.5|8000.5|4
1654619400000|2022-06-07 16:30:00|8006.5|8000.5|8009|8003|8009.1|8003.1|8006.1|8000.1|5
1654619410000|2022-06-07 16:30:10|8007.6|8001.6|8008.6|8002.6|8009|8003|8007.6|8001.6|2
1654619420000|2022-06-07 16:30:20|8009|8003|8008.6|8002.6|8009|8003|8008.6|8002.6|4
1654619430000|2022-06-07 16:30:30|8009|8003|8008.6|8002.6|8009.1|8003.1|8008.6|8002.6|6
1654619440000|2022-06-07 16:30:40|8009.1|8003.1|8008.8|8002.8|8009.1|8003.1|8008.8|8002.8|3
1654619450000|2022-06-07 16:30:50|8009.1|8003.1|8008.8|8002.8|8009.1|8003.1|8008.6|8002.6|2
1654619460000|2022-06-07 16:31:00|8009.1|8003.1|8011.1|8005.1|8011.1|8005.1|8009.1|8003.1|8
1654619470000|2022-06-07 16:31:10|8011.3|8005.3|8011.1|8005.1|8011.6|8005.6|8011.1|8005.1|3
1654619480000|2022-06-07 16:31:20|8013.5|8007.5|8014|8008|8014.1|8008.1|8013.1|8007.1|8
1654619490000|2022-06-07 16:31:30|8014.5|8008.5|8012|8006|8014.5|8008.5|8012|8006|4
1654619500000|2022-06-07 16:31:40|8012.8|8006.8|8012.5|8006.5|8012.8|8006.8|8012.5|8006.5|6
1654619510000|2022-06-07 16:31:50|8012.3|8006.3|8011|8005|8012.3|8006.3|8011|8005|4
1654619520000|2022-06-07 16:32:00|8011.1|8005.1|8013.5|8007.5|8013.5|8007.5|8011.1|8005.1|7
1654619530000|2022-06-07 16:32:10|8017|8011|8017.1|8011.1|8017.6|8011.6|8016.6|8010.6|6
1654619540000|2022-06-07 16:32:20|||||||||2
1654619550000|2022-06-07 16:32:30|8017.8|8011.8|8018.5|8012.5|8018.6|8012.6|8017.8|8011.8|3
1654619560000|2022-06-07 16:32:40|8018.1|8012.1|8015.1|8009.1|8018.1|8012.1|8015.1|8009.1|6
1654619570000|2022-06-07 16:32:50|8014.6|8008.6|8012|8006|8014.6|8008.6|8012|8006|3
1654619580000|2022-06-07 16:33:00|8011.3|8005.3|8010.8|8004.8|8013|8007|8010|8004|5
1654619590000|2022-06-07 16:33:10|8011.3|8005.3|8010.5|8004.5|8011.3|8005.3|8010.3|8004.3|4
1654619600000|2022-06-07 16:33:20|8010|8004|8010.3|8004.3|8011|8005|8010|8004|5
1654619610000|2022-06-07 16:33:30|8010.5|8004.5|8010.1|8004.1|8010.5|8004.5|8010.1|8004.1|9
1654619620000|2022-06-07 16:33:40|8010|8004|8008|8002|8010|8004|8007|8001|13
1654619630000|2022-06-07 16:33:50|8007.6|8001.6|8008|8002|8008|8002|8007.6|8001.6|2
1654619640000|2022-06-07 16:34:00|8008.1|8002.1|8008.5|8002.5|8008.5|8002.5|8008.1|8002.1|1
1654619650000|2022-06-07 16:34:10|8008.6|8002.6|8010.1|8004.1|8010.3|8004.3|8008.6|8002.6|8
1654619660000|2022-06-07 16:34:20|8009.5|8003.5|8008.1|8002.1|8009.5|8003.5|8008.1|8002.1|4
1654619670000|2022-06-07 16:34:30|||||||||1
1654619680000|2022-06-07 16:34:40|8008.8|8002.8|8008.8|8002.8|8009.1|8003.1|8008.6|8002.6|5
1654619690000|2022-06-07 16:34:50|8008.6|8002.6|8008.8|8002.8|8008.8|8002.8|8008.6|8002.6|1
1654619700000|2022-06-07 16:35:00|8011.1|8005.1|8011.6|8005.6|8012.5|8006.5|8011|8005|12
1654619710000|2022-06-07 16:35:10|8011.1|8005.1|8011.6|8005.6|8011.6|8005.6|8011.1|8005.1|1
1654619720000|2022-06-07 16:35:20|8011.1|8005.1|8010.6|8004.6|8011.1|8005.1|8010.6|8004.6|2
1654619730000|2022-06-07 16:35:30|8011|8005|8012.5|8006.5|8013.1|8007.1|8011|8005|39
1654619740000|2022-06-07 16:35:40|8011.8|8005.8|8010.5|8004.5|8013.5|8007.5|8010.5|8004.5|16
1654619750000|2022-06-07 16:35:50|8012.3|8006.3|8012.3|8006.3|8012.5|8006.5|8012|8006|3
1654619760000|2022-06-07 16:36:00|8012|8006|8012|8006|8013.2|8007.2|8011.5|8005.5|3
1654619770000|2022-06-07 16:36:10|8011.8|8005.8|8013.2|8007.2|8013.2|8007.2|8011.5|8005.5|2
1654619780000|2022-06-07 16:36:20|8013|8007|8013.5|8007.5|8013.7|8007.7|8012.3|8006.3|1
1654619790000|2022-06-07 16:36:30|8013.2|8007.2|8011.2|8005.2|8013.2|8007.2|8010.7|8004.7|10
1654619800000|2022-06-07 16:36:40|8009.7|8003.7|8011.5|8005.5|8011.5|8005.5|8009.7|8003.7|4
1654619810000|2022-06-07 16:36:50|8011.4|8005.4|8013.5|8007.5|8013.5|8007.5|8011.4|8005.4|3
1654619820000|2022-06-07 16:37:00|8012.7|8006.7|8013|8007|8013|8007|8012.2|8006.2|0
1654619830000|2022-06-07 16:37:10|8012.9|8006.9|8011.2|8005.2|8012.9|8006.9|8011.2|8005.2|4
1654619840000|2022-06-07 16:37:20|8012.2|8006.2|8012.9|8006.9|8013|8007|8012.2|8006.2|2
1654619850000|2022-06-07 16:37:30|8012.5|8006.5|8013.3|8007.3|8013.8|8007.8|8011.2|8005.2|13
1654619860000|2022-06-07 16:37:40|8012.5|8006.5|8008.8|8002.8|8013.3|8007.3|8008.8|8002.8|4
1654619870000|2022-06-07 16:37:50|8009|8003|8008.3|8002.3|8010|8004|8008.3|8002.3|3
1654619880000|2022-06-07 16:38:00|8008.2|8002.2|8008.7|8002.7|8009|8003|8008.2|8002.2|1
1654619890000|2022-06-07 16:38:10|8008.5|8002.5|8007.2|8001.2|8008.5|8002.5|8007.2|8001.2|1
1654619900000|2022-06-07 16:38:20|8006.8|8000.8|8006.5|8000.5|8006.8|8000.8|8006.3|8000.3|5
1654619910000|2022-06-07 16:38:30|8006.3|8000.3|8006.6|8000.6|8006.6|8000.6|8006.3|8000.3|1
1654619920000|2022-06-07 16:38:40|8008.2|8002.2|8008|8002|8008.2|8002.2|8007.8|8001.8|8
1654619930000|2022-06-07 16:38:50|8007.5|8001.5|8008.7|8002.7|8008.8|8002.8|8007.2|8001.2|2
1654619940000|2022-06-07 16:39:00|8009|8003|8010.2|8004.2|8010.2|8004.2|8009|8003|2
1654619950000|2022-06-07 16:39:10|8010.3|8004.3|8010.3|8004.3|8011.2|8005.2|8010.2|8004.2|5
1654619960000|2022-06-07 16:39:20|8009.8|8003.8|8008.7|8002.7|8009.8|8003.8|8008.2|8002.2|5
1654619970000|2022-06-07 16:39:30|8008.5|8002.5|8008.7|8002.7|8008.7|8002.7|8007.8|8001.8|1
1654619980000|2022-06-07 16:39:40|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|8008.8|8002.8|2
1654619990000|2022-06-07 16:39:50|||||||||3
1654620000000|2022-06-07 16:40:00|||||||||1
1654620010000|2022-06-07 16:40:10|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|8007.8|8001.8|3
1654620020000|2022-06-07 16:40:20|||||||||1
1654620030000|2022-06-07 16:40:30|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|8009.2|8003.2|1
1654620040000|2022-06-07 16:40:40|8008.8|8002.8|8008.3|8002.3|8009.3|8003.3|8008.3|8002.3|3
1654620050000|2022-06-07 16:40:50|8008.7|8002.7|8010|8004|8010.5|8004.5|8008.7|8002.7|13
1654620060000|2022-06-07 16:41:00|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|8010.2|8004.2|0
1654620070000|2022-06-07 16:41:10|||||||||4
1654620080000|2022-06-07 16:41:20|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|8008.5|8002.5|5
1654620090000|2022-06-07 16:41:30|||||||||1
1654620100000|2022-06-07 16:41:40|8007.7|8001.7|8009.5|8003.5|8009.5|8003.5|8007.5|8001.5|14
1654620110000|2022-06-07 16:41:50|||||||||1
1654620120000|2022-06-07 16:42:00|8009.7|8003.7|8010.5|8004.5|8010.5|8004.5|8009.7|8003.7|10
1654620130000|2022-06-07 16:42:10|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|1
1654620140000|2022-06-07 16:42:20|8011.9|8005.9|8015.3|8009.3|8015.3|8009.3|8011|8005|4
1654620150000|2022-06-07 16:42:30|8015.8|8009.8|8016.2|8010.2|8016.2|8010.2|8014.7|8008.7|3
1654620160000|2022-06-07 16:42:40|8016|8010|8016.7|8010.7|8017.2|8011.2|8015.7|8009.7|2
1654620170000|2022-06-07 16:42:50|8015.8|8009.8|8015.7|8009.7|8015.8|8009.8|8015.7|8009.7|5
1654620180000|2022-06-07 16:43:00|8016.2|8010.2|8014.2|8008.2|8016.2|8010.2|8014.2|8008.2|3
1654620190000|2022-06-07 16:43:10|8013.8|8007.8|8011.2|8005.2|8013.8|8007.8|8011.2|8005.2|6
1654620200000|2022-06-07 16:43:20|8011.7|8005.7|8013.2|8007.2|8014.7|8008.7|8011.2|8005.2|6
1654620210000|2022-06-07 16:43:30|8013|8007|8012.7|8006.7|8013|8007|8012.2|8006.2|4
1654620220000|2022-06-07 16:43:40|8013|8007|8013.7|8007.7|8014.7|8008.7|8012.7|8006.7|38
1654620230000|2022-06-07 16:43:50|8013.2|8007.2|8012.2|8006.2|8013.2|8007.2|8011.3|8005.3|3
1654620240000|2022-06-07 16:44:00|8011.8|8005.8|8013.2|8007.2|8013.2|8007.2|8011.8|8005.8|2
1654620250000|2022-06-07 16:44:10|8014.2|8008.2|8012.7|8006.7|8014.2|8008.2|8012.7|8006.7|4
1654620260000|2022-06-07 16:44:20|8012.8|8006.8|8012.7|8006.7|8012.8|8006.8|8012.7|8006.7|1
1654620270000|2022-06-07 16:44:30|8013.2|8007.2|8012.8|8006.8|8013.2|8007.2|8012.7|8006.7|1
1654620280000|2022-06-07 16:44:40|8013.2|8007.2|8013.8|8007.8|8013.8|8007.8|8013.2|8007.2|3
1654620290000|2022-06-07 16:44:50|8013.5|8007.5|8012.7|8006.7|8013.5|8007.5|8012.7|8006.7|8
1654620300000|2022-06-07 16:45:00|8013.2|8007.2|8013.3|8007.3|8013.8|8007.8|8012.7|8006.7|3
1654620310000|2022-06-07 16:45:10|8014.2|8008.2|8015|8009|8015.7|8009.7|8013.7|8007.7|7
1654620320000|2022-06-07 16:45:20|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|0
1654620330000|2022-06-07 16:45:30|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8014.5|8008.5|8
1654620340000|2022-06-07 16:45:40|||||||||2
1654620350000|2022-06-07 16:45:50|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|4
1654620360000|2022-06-07 16:46:00|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|0
1654620370000|2022-06-07 16:46:10|||||||||6
1654620380000|2022-06-07 16:46:20|||||||||3
1654620390000|2022-06-07 16:46:30|8015.3|8009.3|8015|8009|8015.3|8009.3|8015|8009|8
1654620400000|2022-06-07 16:46:40|8013.5|8007.5|8013|8007|8013.8|8007.8|8013|8007|2
1654620410000|2022-06-07 16:46:50|8011.3|8005.3|8009.8|8003.8|8011.8|8005.8|8009.8|8003.8|11
1654620420000|2022-06-07 16:47:00|8010.2|8004.2|8012.8|8006.8|8012.8|8006.8|8010.2|8004.2|10
1654620430000|2022-06-07 16:47:10|8012.7|8006.7|8012.2|8006.2|8012.8|8006.8|8012.2|8006.2|0
1654620440000|2022-06-07 16:47:20|8011.7|8005.7|8011.3|8005.3|8011.7|8005.7|8010.8|8004.8|1
1654620450000|2022-06-07 16:47:30|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|3
1654620460000|2022-06-07 16:47:40|8011.3|8005.3|8011.8|8005.8|8012.3|8006.3|8010.8|8004.8|22
1654620470000|2022-06-07 16:47:50|8012.2|8006.2|8012.2|8006.2|8012.2|8006.2|8011.8|8005.8|7
1654620480000|2022-06-07 16:48:00|8011.8|8005.8|8012.8|8006.8|8013.3|8007.3|8011.8|8005.8|9
1654620490000|2022-06-07 16:48:10|8010|8004|8011.3|8005.3|8011.3|8005.3|8009.5|8003.5|6
1654620500000|2022-06-07 16:48:20|8011.5|8005.5|8011.8|8005.8|8011.8|8005.8|8011.5|8005.5|1
1654620510000|2022-06-07 16:48:30|8011.5|8005.5|8010.8|8004.8|8011.8|8005.8|8010.8|8004.8|1
1654620520000|2022-06-07 16:48:40|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|2
1654620540000|2022-06-07 16:49:00|8011.7|8005.7|8011|8005|8011.7|8005.7|8011|8005|9
1654620550000|2022-06-07 16:49:10|8010.5|8004.5|8010|8004|8010.5|8004.5|8010|8004|3
1654620560000|2022-06-07 16:49:20|8009.3|8003.3|8008.2|8002.2|8009.8|8003.8|8008.2|8002.2|6
1654620570000|2022-06-07 16:49:30|||||||||2
1654620580000|2022-06-07 16:49:40|8007|8001|8004.4|7998.4|8007|8001|8003.5|7997.5|24
1654620590000|2022-06-07 16:49:50|8004.5|7998.5|8005.4|7999.4|8005.7|7999.7|8004.5|7998.5|5
1654620600000|2022-06-07 16:50:00|8005|7999|8004.5|7998.5|8005|7999|8004|7998|14
1654620610000|2022-06-07 16:50:10|8005|7999|8004.5|7998.5|8005.5|7999.5|8004.5|7998.5|1
1654620620000|2022-06-07 16:50:20|||||||||6
1654620630000|2022-06-07 16:50:30|||||||||1
1654620640000|2022-06-07 16:50:40|8004.7|7998.7|8007.5|8001.5|8007.5|8001.5|8004.7|7998.7|12
1654620650000|2022-06-07 16:50:50|||||||||2
1654620660000|2022-06-07 16:51:00|8009|8003|8010.7|8004.7|8011.7|8005.7|8009|8003|5
1654620670000|2022-06-07 16:51:10|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|2
1654620680000|2022-06-07 16:51:20|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|6
1654620690000|2022-06-07 16:51:30|||||||||1
1654620700000|2022-06-07 16:51:40|||||||||1
1654620710000|2022-06-07 16:51:50|8011|8005|8013.2|8007.2|8013.2|8007.2|8011|8005|11
1654620720000|2022-06-07 16:52:00|8013.7|8007.7|8013.8|8007.8|8013.8|8007.8|8013.2|8007.2|5
1654620730000|2022-06-07 16:52:10|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|8014.2|8008.2|2
1654620740000|2022-06-07 16:52:20|8013.7|8007.7|8013.8|8007.8|8014.2|8008.2|8013.7|8007.7|4
1654620750000|2022-06-07 16:52:30|8013.2|8007.2|8012|8006|8013.2|8007.2|8011.7|8005.7|33
1654620760000|2022-06-07 16:52:40|8011.9|8005.9|8011.2|8005.2|8011.9|8005.9|8011.2|8005.2|0
1654620770000|2022-06-07 16:52:50|8011.7|8005.7|8010.2|8004.2|8011.7|8005.7|8010.2|8004.2|1
1654620780000|2022-06-07 16:53:00|8010.5|8004.5|8011.7|8005.7|8011.7|8005.7|8010.5|8004.5|11
1654620790000|2022-06-07 16:53:10|8011.5|8005.5|8009.8|8003.8|8011.5|8005.5|8009.8|8003.8|5
1654620800000|2022-06-07 16:53:20|8010|8004|8008.8|8002.8|8010|8004|8007.7|8001.7|8
1654620810000|2022-06-07 16:53:30|8009.2|8003.2|8009.3|8003.3|8009.3|8003.3|8009.2|8003.2|0
1654620820000|2022-06-07 16:53:40|8008.3|8002.3|8009.7|8003.7|8009.7|8003.7|8008.3|8002.3|2
1654620830000|2022-06-07 16:53:50|||||||||1
1654620840000|2022-06-07 16:54:00|8010|8004|8008.2|8002.2|8010|8004|8008.2|8002.2|8
1654620850000|2022-06-07 16:54:10|8008.7|8002.7|8008.8|8002.8|8008.8|8002.8|8008.3|8002.3|2
1654620860000|2022-06-07 16:54:20|8008.7|8002.7|8009.2|8003.2|8009.2|8003.2|8008.7|8002.7|10
1654620870000|2022-06-07 16:54:30|8012.5|8006.5|8010.6|8004.6|8012.5|8006.5|8010.5|8004.5|24
1654620880000|2022-06-07 16:54:40|8010.3|8004.3|8009.9|8003.9|8010.8|8004.8|8009.8|8003.8|7
1654620890000|2022-06-07 16:54:50|8010.3|8004.3|8010.6|8004.6|8010.6|8004.6|8010|8004|2
1654620900000|2022-06-07 16:55:00|8010.5|8004.5|8012.5|8006.5|8012.5|8006.5|8010|8004|6
1654620910000|2022-06-07 16:55:10|8012.1|8006.1|8012.8|8006.8|8013.6|8007.6|8012.1|8006.1|3
1654620920000|2022-06-07 16:55:20|||||||||1
1654620930000|2022-06-07 16:55:30|8013.3|8007.3|8014.1|8008.1|8014.1|8008.1|8013.3|8007.3|2
1654620940000|2022-06-07 16:55:40|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|8013.8|8007.8|0
1654620950000|2022-06-07 16:55:50|8013.3|8007.3|8012.6|8006.6|8013.3|8007.3|8012.6|8006.6|5
1654620960000|2022-06-07 16:56:00|8013.1|8007.1|8011.9|8005.9|8013.1|8007.1|8011.9|8005.9|10
1654620970000|2022-06-07 16:56:10|8011.6|8005.6|8012.4|8006.4|8012.4|8006.4|8011.6|8005.6|2
1654620980000|2022-06-07 16:56:20|||||||||5
1654620990000|2022-06-07 16:56:30|8013.3|8007.3|8013.3|8007.3|8013.6|8007.6|8013.1|8007.1|6
1654621000000|2022-06-07 16:56:40|8012.8|8006.8|8012.3|8006.3|8013.3|8007.3|8012.3|8006.3|12
1654621010000|2022-06-07 16:56:50|8011.9|8005.9|8011.4|8005.4|8011.9|8005.9|8011.1|8005.1|0
1654621020000|2022-06-07 16:57:00|8011.8|8005.8|8008.8|8002.8|8011.8|8005.8|8008.8|8002.8|8
1654621030000|2022-06-07 16:57:10|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|8008.1|8002.1|3
1654621040000|2022-06-07 16:57:20|8007.8|8001.8|8009.1|8003.1|8009.1|8003.1|8007.8|8001.8|19
1654621050000|2022-06-07 16:57:30|8008.8|8002.8|8009.8|8003.8|8010.1|8004.1|8008.8|8002.8|3
1654621060000|2022-06-07 16:57:40|||||||||4
1654621070000|2022-06-07 16:57:50|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|8009.3|8003.3|0
1654621080000|2022-06-07 16:58:00|8009.4|8003.4|8009.1|8003.1|8009.8|8003.8|8009.1|8003.1|4
1654621090000|2022-06-07 16:58:10|||||||||1
1654621100000|2022-06-07 16:58:20|||||||||1
1654621110000|2022-06-07 16:58:30|||||||||2
1654621120000|2022-06-07 16:58:40|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|8008.3|8002.3|2
1654621130000|2022-06-07 16:58:50|8008.1|8002.1|8007.6|8001.6|8008.1|8002.1|8007.1|8001.1|4
1654621140000|2022-06-07 16:59:00|8007.8|8001.8|8007.5|8001.5|8007.8|8001.8|8007|8001|8
1654621150000|2022-06-07 16:59:10|8007.6|8001.6|8008.3|8002.3|8008.3|8002.3|8006.6|8000.6|11
1654621160000|2022-06-07 16:59:20|8008.2|8002.2|8008.3|8002.3|8008.8|8002.8|8008.2|8002.2|4
1654621170000|2022-06-07 16:59:30|8008.7|8002.7|8015.1|8009.1|8015.1|8009.1|8008.2|8002.2|13
1654621180000|2022-06-07 16:59:40|8019.3|8013.3|8019|8013|8019.8|8013.8|8018.5|8012.5|4
1654621190000|2022-06-07 16:59:50|8018.7|8012.7|8018.1|8012.1|8019.1|8013.1|8018.1|8012.1|1
1654621200000|2022-06-07 17:00:00|8018.5|8012.5|8020|8014|8020|8014|8018.1|8012.1|11
1654621210000|2022-06-07 17:00:10|8020.5|8014.5|8021.4|8015.4|8022.5|8016.5|8020.5|8014.5|7
1654621220000|2022-06-07 17:00:20|8021.1|8015.1|8020.3|8014.3|8021.1|8015.1|8019.9|8013.9|7
1654621230000|2022-06-07 17:00:30|8019.9|8013.9|8020.8|8014.8|8020.8|8014.8|8019.9|8013.9|1
1654621240000|2022-06-07 17:00:40|8021.3|8015.3|8022.4|8016.4|8022.4|8016.4|8021.3|8015.3|2
1654621250000|2022-06-07 17:00:50|8022.1|8016.1|8022.1|8016.1|8022.4|8016.4|8021.9|8015.9|4
1654621260000|2022-06-07 17:01:00|8021.9|8015.9|8019.3|8013.3|8021.9|8015.9|8018.4|8012.4|12
1654621270000|2022-06-07 17:01:10|8019.6|8013.6|8018.6|8012.6|8019.6|8013.6|8018.6|8012.6|3
1654621280000|2022-06-07 17:01:20|8018.8|8012.8|8019.1|8013.1|8019.1|8013.1|8018.6|8012.6|3
1654621290000|2022-06-07 17:01:30|8018.6|8012.6|8019.9|8013.9|8021.6|8015.6|8018.6|8012.6|10
1654621300000|2022-06-07 17:01:40|8019.8|8013.8|8017.3|8011.3|8019.8|8013.8|8016.9|8010.9|2
1654621310000|2022-06-07 17:01:50|8016.9|8010.9|8016.4|8010.4|8017.6|8011.6|8016.4|8010.4|0
1654621320000|2022-06-07 17:02:00|8016.3|8010.3|8015.8|8009.8|8016.3|8010.3|8015.4|8009.4|3
1654621330000|2022-06-07 17:02:10|8017.1|8011.1|8017.5|8011.5|8017.5|8011.5|8017.1|8011.1|3
1654621340000|2022-06-07 17:02:20|||||||||3
1654621350000|2022-06-07 17:02:30|||||||||2
1654621360000|2022-06-07 17:02:40|8017.3|8011.3|8016.8|8010.8|8017.3|8011.3|8016.8|8010.8|4
1654621370000|2022-06-07 17:02:50|8016.3|8010.3|8016|8010|8016.3|8010.3|8015.7|8009.7|4
1654621380000|2022-06-07 17:03:00|8016.3|8010.3|8017.6|8011.6|8018|8012|8016.3|8010.3|10
1654621390000|2022-06-07 17:03:10|8017.3|8011.3|8017.2|8011.2|8017.5|8011.5|8017.2|8011.2|5
1654621400000|2022-06-07 17:03:20|8017.3|8011.3|8017.8|8011.8|8017.8|8011.8|8017.3|8011.3|2
1654621410000|2022-06-07 17:03:30|8017.5|8011.5|8018|8012|8018.1|8012.1|8017.5|8011.5|5
1654621420000|2022-06-07 17:03:40|8017.8|8011.8|8016|8010|8017.8|8011.8|8016|8010|3
1654621430000|2022-06-07 17:03:50|||||||||1
1654621440000|2022-06-07 17:04:00|8016.3|8010.3|8015.1|8009.1|8016.3|8010.3|8015.1|8009.1|3
1654621450000|2022-06-07 17:04:10|8016|8010|8014.5|8008.5|8016|8010|8014.1|8008.1|6
1654621460000|2022-06-07 17:04:20|8015|8009|8009.2|8003.2|8015|8009|8009.2|8003.2|9
1654621470000|2022-06-07 17:04:30|8009.3|8003.3|8009.5|8003.5|8009.7|8003.7|8009.2|8003.2|2
1654621480000|2022-06-07 17:04:40|8009.7|8003.7|8009.7|8003.7|8009.8|8003.8|8009|8003|7
1654621490000|2022-06-07 17:04:50|8009.8|8003.8|8009.8|8003.8|8010|8004|8009.7|8003.7|3
1654621500000|2022-06-07 17:05:00|8009.5|8003.5|8012.2|8006.2|8012.3|8006.3|8008.8|8002.8|4
1654621510000|2022-06-07 17:05:10|8013.2|8007.2|8010.5|8004.5|8013.2|8007.2|8010.3|8004.3|8
1654621520000|2022-06-07 17:05:20|8010.6|8004.6|8012|8006|8012|8006|8010.6|8004.6|0
1654621530000|2022-06-07 17:05:30|8012.5|8006.5|8011.3|8005.3|8012.5|8006.5|8010.6|8004.6|1
1654621540000|2022-06-07 17:05:40|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|8011.2|8005.2|1
1654621550000|2022-06-07 17:05:50|8010.8|8004.8|8010.5|8004.5|8010.8|8004.8|8010.5|8004.5|2
1654621560000|2022-06-07 17:06:00|8010.8|8004.8|8010.7|8004.7|8010.8|8004.8|8010.7|8004.7|6
1654621570000|2022-06-07 17:06:10|8010.8|8004.8|8010.5|8004.5|8011.2|8005.2|8010.5|8004.5|2
1654621580000|2022-06-07 17:06:20|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|2
1654621590000|2022-06-07 17:06:30|8011.3|8005.3|8011.8|8005.8|8011.8|8005.8|8011.3|8005.3|5
1654621600000|2022-06-07 17:06:40|8012.2|8006.2|8014.7|8008.7|8014.7|8008.7|8012.2|8006.2|3
1654621610000|2022-06-07 17:06:50|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|8014.8|8008.8|2
1654621620000|2022-06-07 17:07:00|8014.5|8008.5|8015.5|8009.5|8015.5|8009.5|8014.5|8008.5|3
1654621630000|2022-06-07 17:07:10|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014|8008|2
1654621640000|2022-06-07 17:07:20|8016|8010|8016|8010|8016.5|8010.5|8016|8010|2
1654621650000|2022-06-07 17:07:30|8016.2|8010.2|8016.2|8010.2|8016.3|8010.3|8016.2|8010.2|2
1654621660000|2022-06-07 17:07:40|8018|8012|8019.2|8013.2|8019.2|8013.2|8018|8012|8
1654621670000|2022-06-07 17:07:50|8018.7|8012.7|8017.3|8011.3|8018.7|8012.7|8016.2|8010.2|9
1654621680000|2022-06-07 17:08:00|8017.1|8011.1|8019.5|8013.5|8019.5|8013.5|8017.1|8011.1|3
1654621690000|2022-06-07 17:08:10|8019.8|8013.8|8021|8015|8021.3|8015.3|8019.8|8013.8|3
1654621700000|2022-06-07 17:08:20|8020.8|8014.8|8019.5|8013.5|8020.8|8014.8|8019.5|8013.5|3
1654621710000|2022-06-07 17:08:30|8020|8014|8020|8014|8020.5|8014.5|8020|8014|2
1654621720000|2022-06-07 17:08:40|8019.6|8013.6|8019.5|8013.5|8020|8014|8019.5|8013.5|3
1654621730000|2022-06-07 17:08:50|8019.6|8013.6|8019.3|8013.3|8019.6|8013.6|8019.3|8013.3|1
1654621740000|2022-06-07 17:09:00|8019.1|8013.1|8018.5|8012.5|8019.6|8013.6|8018.3|8012.3|11
1654621750000|2022-06-07 17:09:10|||||||||1
1654621760000|2022-06-07 17:09:20|8018.8|8012.8|8019.3|8013.3|8019.6|8013.6|8018.8|8012.8|6
1654621770000|2022-06-07 17:09:30|8019.6|8013.6|8020.6|8014.6|8020.6|8014.6|8019.6|8013.6|0
1654621780000|2022-06-07 17:09:40|8020.8|8014.8|8021.5|8015.5|8021.8|8015.8|8020.8|8014.8|3
1654621790000|2022-06-07 17:09:50|8021.8|8015.8|8021.5|8015.5|8021.8|8015.8|8021|8015|1
1654621800000|2022-06-07 17:10:00|8020.6|8014.6|8021.1|8015.1|8023.5|8017.5|8020.6|8014.6|8
1654621810000|2022-06-07 17:10:10|8022.6|8016.6|8021.9|8015.9|8022.6|8016.6|8020.3|8014.3|15
1654621820000|2022-06-07 17:10:20|8021.8|8015.8|8021.4|8015.4|8021.9|8015.9|8020.4|8014.4|8
1654621830000|2022-06-07 17:10:30|8021.3|8015.3|8021.1|8015.1|8021.9|8015.9|8020.9|8014.9|5
1654621840000|2022-06-07 17:10:40|8021.4|8015.4|8021.9|8015.9|8021.9|8015.9|8021.1|8015.1|1
1654621850000|2022-06-07 17:10:50|8021.6|8015.6|8021.1|8015.1|8022.1|8016.1|8021.1|8015.1|4
1654621860000|2022-06-07 17:11:00|8020.7|8014.7|8019.4|8013.4|8021.9|8015.9|8019.4|8013.4|4
1654621870000|2022-06-07 17:11:10|||||||||2
1654621880000|2022-06-07 17:11:20|8019.3|8013.3|8019.6|8013.6|8020.8|8014.8|8019.3|8013.3|8
1654621890000|2022-06-07 17:11:30|8019.1|8013.1|8019.1|8013.1|8019.4|8013.4|8018.8|8012.8|2
1654621900000|2022-06-07 17:11:40|8019|8013|8018.5|8012.5|8019|8013|8018.5|8012.5|4
1654621910000|2022-06-07 17:11:50|8018.3|8012.3|8019|8013|8019|8013|8018.3|8012.3|4
1654621920000|2022-06-07 17:12:00|8019.1|8013.1|8019|8013|8019.1|8013.1|8019|8013|1
1654621930000|2022-06-07 17:12:10|8019.5|8013.5|8017.5|8011.5|8019.5|8013.5|8017.5|8011.5|31
1654621940000|2022-06-07 17:12:20|8017.6|8011.6|8019|8013|8019.1|8013.1|8017.6|8011.6|3
1654621950000|2022-06-07 17:12:30|8018.6|8012.6|8018.6|8012.6|8019|8013|8018.6|8012.6|0
1654621960000|2022-06-07 17:12:40|8018.1|8012.1|8018.8|8012.8|8018.8|8012.8|8018.1|8012.1|16
1654621970000|2022-06-07 17:12:50|8018.4|8012.4|8019.4|8013.4|8019.6|8013.6|8017.3|8011.3|6
1654621980000|2022-06-07 17:13:00|8019.7|8013.7|8020.4|8014.4|8020.7|8014.7|8019.7|8013.7|3
1654621990000|2022-06-07 17:13:10|8019|8013|8019|8013|8019.5|8013.5|8018.5|8012.5|4
1654622000000|2022-06-07 17:13:20|8017.9|8011.9|8018.5|8012.5|8018.9|8012.9|8017.9|8011.9|3
1654622010000|2022-06-07 17:13:30|8019|8013|8020|8014|8020.7|8014.7|8018.9|8012.9|5
1654622020000|2022-06-07 17:13:40|8019.3|8013.3|8020.7|8014.7|8020.7|8014.7|8019.3|8013.3|2
1654622030000|2022-06-07 17:13:50|||||||||3
1654622040000|2022-06-07 17:14:00|8020.3|8014.3|8019.7|8013.7|8020.3|8014.3|8018.7|8012.7|9
1654622050000|2022-06-07 17:14:10|8019.1|8013.1|8017.7|8011.7|8019.1|8013.1|8017.7|8011.7|3
1654622060000|2022-06-07 17:14:20|8016.7|8010.7|8013.6|8007.6|8016.7|8010.7|8012.6|8006.6|9
1654622070000|2022-06-07 17:14:30|8016.7|8010.7|8015|8009|8016.7|8010.7|8014.5|8008.5|13
1654622080000|2022-06-07 17:14:40|8015.4|8009.4|8014.5|8008.5|8015.4|8009.4|8014.5|8008.5|0
1654622090000|2022-06-07 17:14:50|8014.9|8008.9|8015.7|8009.7|8015.7|8009.7|8013.7|8007.7|5
1654622100000|2022-06-07 17:15:00|8015.4|8009.4|8016.2|8010.2|8016.2|8010.2|8015.2|8009.2|9
1654622110000|2022-06-07 17:15:10|8017.4|8011.4|8013.2|8007.2|8017.4|8011.4|8013.2|8007.2|1
1654622120000|2022-06-07 17:15:20|8013.1|8007.1|8012.6|8006.6|8013.1|8007.1|8012.6|8006.6|3
1654622130000|2022-06-07 17:15:30|8013.1|8007.1|8014.4|8008.4|8014.4|8008.4|8012.6|8006.6|17
1654622140000|2022-06-07 17:15:40|8013.4|8007.4|8013.1|8007.1|8013.4|8007.4|8013.1|8007.1|2
1654622150000|2022-06-07 17:15:50|||||||||1
1654622160000|2022-06-07 17:16:00|8012.7|8006.7|8014.1|8008.1|8014.1|8008.1|8012.7|8006.7|9
1654622170000|2022-06-07 17:16:10|8013.7|8007.7|8013.6|8007.6|8013.7|8007.7|8013.6|8007.6|6
1654622180000|2022-06-07 17:16:20|8013.2|8007.2|8012.6|8006.6|8013.2|8007.2|8012.6|8006.6|3
1654622190000|2022-06-07 17:16:30|8013.2|8007.2|8014.1|8008.1|8014.1|8008.1|8013.2|8007.2|5
1654622200000|2022-06-07 17:16:40|8013.7|8007.7|8014.5|8008.5|8015.2|8009.2|8013.7|8007.7|3
1654622210000|2022-06-07 17:16:50|8015.2|8009.2|8013.4|8007.4|8015.2|8009.2|8013|8007|2
1654622220000|2022-06-07 17:17:00|8013.9|8007.9|8017.4|8011.4|8017.7|8011.7|8013.9|8007.9|14
1654622230000|2022-06-07 17:17:10|8017|8011|8016.2|8010.2|8017|8011|8015.9|8009.9|4
1654622240000|2022-06-07 17:17:20|8015.9|8009.9|8015.6|8009.6|8015.9|8009.9|8015.4|8009.4|27
1654622250000|2022-06-07 17:17:30|8015.7|8009.7|8015.6|8009.6|8016.1|8010.1|8015.2|8009.2|13
1654622260000|2022-06-07 17:17:40|8015.7|8009.7|8015.1|8009.1|8016.1|8010.1|8015.1|8009.1|1
1654622270000|2022-06-07 17:17:50|8015.7|8009.7|8014.4|8008.4|8016.2|8010.2|8014.4|8008.4|8
1654622280000|2022-06-07 17:18:00|8014.9|8008.9|8016.4|8010.4|8016.7|8010.7|8014.9|8008.9|5
1654622290000|2022-06-07 17:18:10|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|8016.2|8010.2|4
1654622300000|2022-06-07 17:18:20|8017.1|8011.1|8016.7|8010.7|8017.1|8011.1|8016.7|8010.7|1
1654622310000|2022-06-07 17:18:30|||||||||1
1654622320000|2022-06-07 17:18:40|8017.1|8011.1|8017.2|8011.2|8017.2|8011.2|8017.1|8011.1|1
1654622330000|2022-06-07 17:18:50|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|8018.2|8012.2|5
1654622340000|2022-06-07 17:19:00|8018|8012|8017.1|8011.1|8018.4|8012.4|8016.4|8010.4|10
1654622360000|2022-06-07 17:19:20|8016.4|8010.4|8016|8010|8018.4|8012.4|8016|8010|5
1654622370000|2022-06-07 17:19:30|8016.4|8010.4|8016.1|8010.1|8016.5|8010.5|8014.1|8008.1|5
1654622380000|2022-06-07 17:19:40|8015.4|8009.4|8017.1|8011.1|8017.1|8011.1|8015.4|8009.4|3
1654622390000|2022-06-07 17:19:50|8016.9|8010.9|8015.1|8009.1|8017.6|8011.6|8014.7|8008.7|5
1654622400000|2022-06-07 17:20:00|8014.7|8008.7|8017|8011|8018|8012|8014.7|8008.7|8
1654622410000|2022-06-07 17:20:10|8016.7|8010.7|8016|8010|8017.2|8011.2|8016|8010|5
1654622420000|2022-06-07 17:20:20|8016.5|8010.5|8015.7|8009.7|8016.9|8010.9|8015.7|8009.7|2
1654622430000|2022-06-07 17:20:30|8016|8010|8017.4|8011.4|8017.4|8011.4|8016|8010|1
1654622440000|2022-06-07 17:20:40|8017|8011|8016.7|8010.7|8017|8011|8016.4|8010.4|8
1654622450000|2022-06-07 17:20:50|8016.4|8010.4|8017.4|8011.4|8017.4|8011.4|8016.4|8010.4|4
1654622460000|2022-06-07 17:21:00|8018|8012|8020.9|8014.9|8021.4|8015.4|8018|8012|38
1654622470000|2022-06-07 17:21:10|8020.7|8014.7|8019.2|8013.2|8020.7|8014.7|8019.2|8013.2|2
1654622480000|2022-06-07 17:21:20|8019.7|8013.7|8019.4|8013.4|8019.7|8013.7|8019.4|8013.4|5
1654622490000|2022-06-07 17:21:30|8019.5|8013.5|8018.2|8012.2|8021|8015|8018.2|8012.2|13
1654622500000|2022-06-07 17:21:40|8017.7|8011.7|8018|8012|8018|8012|8017.7|8011.7|2
1654622510000|2022-06-07 17:21:50|8017.7|8011.7|8017.7|8011.7|8018|8012|8017.7|8011.7|0
1654622520000|2022-06-07 17:22:00|8018|8012|8017.5|8011.5|8018|8012|8017.2|8011.2|8
1654622530000|2022-06-07 17:22:10|8017.2|8011.2|8018|8012|8018|8012|8017.2|8011.2|1
1654622540000|2022-06-07 17:22:20|8018.2|8012.2|8019.8|8013.8|8019.8|8013.8|8018.2|8012.2|7
1654622550000|2022-06-07 17:22:30|8019.7|8013.7|8018|8012|8019.8|8013.8|8017.7|8011.7|11
1654622560000|2022-06-07 17:22:40|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|1
1654622570000|2022-06-07 17:22:50|8018|8012|8016.6|8010.6|8018|8012|8016.2|8010.2|5
1654622580000|2022-06-07 17:23:00|8017.2|8011.2|8018.4|8012.4|8018.4|8012.4|8017.2|8011.2|5
1654622590000|2022-06-07 17:23:10|8020|8014|8019.7|8013.7|8020|8014|8019.7|8013.7|8
1654622600000|2022-06-07 17:23:20|8018.7|8012.7|8019.2|8013.2|8019.2|8013.2|8018.7|8012.7|3
1654622610000|2022-06-07 17:23:30|8018.8|8012.8|8018.8|8012.8|8019.8|8013.8|8018.8|8012.8|3
1654622620000|2022-06-07 17:23:40|8019|8013|8017.7|8011.7|8019.3|8013.3|8017.7|8011.7|23
1654622630000|2022-06-07 17:23:50|8017.4|8011.4|8017.4|8011.4|8017.7|8011.7|8017.4|8011.4|1
1654622640000|2022-06-07 17:24:00|8017.7|8011.7|8016.5|8010.5|8018.6|8012.6|8016.5|8010.5|9
1654622650000|2022-06-07 17:24:10|8016.7|8010.7|8017|8011|8017|8011|8016.7|8010.7|1
1654622660000|2022-06-07 17:24:20|8016.3|8010.3|8016.8|8010.8|8017|8011|8016.3|8010.3|10
1654622670000|2022-06-07 17:24:30|8017|8011|8015.3|8009.3|8017|8011|8015.3|8009.3|6
1654622680000|2022-06-07 17:24:40|8015.7|8009.7|8015.3|8009.3|8015.7|8009.7|8015.3|8009.3|3
1654622690000|2022-06-07 17:24:50|8015|8009|8015|8009|8015|8009|8014.5|8008.5|8
1654622700000|2022-06-07 17:25:00|8014.7|8008.7|8015.7|8009.7|8015.7|8009.7|8014.7|8008.7|5
1654622710000|2022-06-07 17:25:10|8015.5|8009.5|8014.9|8008.9|8015.7|8009.7|8014.5|8008.5|1
1654622720000|2022-06-07 17:25:20|8015.7|8009.7|8015.4|8009.4|8016.1|8010.1|8015.4|8009.4|4
1654622730000|2022-06-07 17:25:30|8015.7|8009.7|8016.7|8010.7|8016.8|8010.8|8015.7|8009.7|6
1654622740000|2022-06-07 17:25:40|8015.9|8009.9|8015.5|8009.5|8015.9|8009.9|8015.5|8009.5|3
1654622750000|2022-06-07 17:25:50|8015|8009|8016|8010|8016|8010|8015|8009|1
1654622760000|2022-06-07 17:26:00|8016.7|8010.7|8015.2|8009.2|8017|8011|8014.7|8008.7|13
1654622770000|2022-06-07 17:26:10|8015.7|8009.7|8015.5|8009.5|8015.7|8009.7|8015.5|8009.5|0
1654622780000|2022-06-07 17:26:20|8015.7|8009.7|8015.4|8009.4|8015.7|8009.7|8015.4|8009.4|4
1654622790000|2022-06-07 17:26:30|8015.7|8009.7|8016.2|8010.2|8016.3|8010.3|8015.7|8009.7|3
1654622800000|2022-06-07 17:26:40|8016|8010|8015.2|8009.2|8016.2|8010.2|8015.2|8009.2|2
1654622810000|2022-06-07 17:26:50|8015|8009|8015|8009|8015|8009|8014.7|8008.7|2
1654622820000|2022-06-07 17:27:00|8015.2|8009.2|8016.3|8010.3|8016.3|8010.3|8015.2|8009.2|7
1654622830000|2022-06-07 17:27:10|8016|8010|8017|8011|8017|8011|8016|8010|2
1654622840000|2022-06-07 17:27:20|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|1
1654622850000|2022-06-07 17:27:30|8016.1|8010.1|8016.3|8010.3|8016.5|8010.5|8015.5|8009.5|6
1654622860000|2022-06-07 17:27:40|8016.8|8010.8|8017.1|8011.1|8017.1|8011.1|8016.8|8010.8|3
1654622870000|2022-06-07 17:27:50|8016.1|8010.1|8015.8|8009.8|8016.1|8010.1|8015.5|8009.5|3
1654622880000|2022-06-07 17:28:00|8015.5|8009.5|8015.8|8009.8|8016|8010|8015.5|8009.5|4
1654622890000|2022-06-07 17:28:10|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|8015.3|8009.3|10
1654622900000|2022-06-07 17:28:20|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|8015.2|8009.2|2
1654622910000|2022-06-07 17:28:30|8014.9|8008.9|8014.4|8008.4|8015|8009|8014.4|8008.4|4
1654622920000|2022-06-07 17:28:40|8013.2|8007.2|8013.9|8007.9|8013.9|8007.9|8013.2|8007.2|5
1654622930000|2022-06-07 17:28:50|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|8016.6|8010.6|10
1654622940000|2022-06-07 17:29:00|8016.5|8010.5|8016.1|8010.1|8016.5|8010.5|8016.1|8010.1|11
1654622950000|2022-06-07 17:29:10|8015.6|8009.6|8013.4|8007.4|8015.6|8009.6|8013.4|8007.4|9
1654622960000|2022-06-07 17:29:20|8014|8008|8014|8008|8014|8008|8014|8008|1
1654622970000|2022-06-07 17:29:30|8014.4|8008.4|8013.5|8007.5|8015.5|8009.5|8012.5|8006.5|8
1654622980000|2022-06-07 17:29:40|8013.2|8007.2|8012.4|8006.4|8013.5|8007.5|8011.4|8005.4|34
1654622990000|2022-06-07 17:29:50|8012|8006|8011.4|8005.4|8012.4|8006.4|8010.9|8004.9|5
1654623000000|2022-06-07 17:30:00|8011.7|8005.7|8010.9|8004.9|8014.2|8008.2|8010.9|8004.9|10
1654623010000|2022-06-07 17:30:10|8011.5|8005.5|8012|8006|8012|8006|8011|8005|2
1654623020000|2022-06-07 17:30:20|8012.5|8006.5|8012.5|8006.5|8012.8|8006.8|8012.2|8006.2|9
1654623030000|2022-06-07 17:30:30|8012.7|8006.7|8012.4|8006.4|8013|8007|8012|8006|4
1654623040000|2022-06-07 17:30:40|8012.7|8006.7|8013|8007|8013|8007|8012.7|8006.7|11
1654623050000|2022-06-07 17:30:50|8013.4|8007.4|8013|8007|8014.4|8008.4|8013|8007|8
1654623060000|2022-06-07 17:31:00|8014|8008|8014.2|8008.2|8014.7|8008.7|8013.5|8007.5|6
1654623070000|2022-06-07 17:31:10|8014.5|8008.5|8015.2|8009.2|8015.2|8009.2|8014.3|8008.3|3
1654623080000|2022-06-07 17:31:20|8014.2|8008.2|8014.8|8008.8|8014.8|8008.8|8014.2|8008.2|14
1654623090000|2022-06-07 17:31:30|8014.7|8008.7|8014.3|8008.3|8014.7|8008.7|8014.2|8008.2|1
1654623100000|2022-06-07 17:31:40|8014.7|8008.7|8013.4|8007.4|8014.7|8008.7|8013.4|8007.4|3
1654623110000|2022-06-07 17:31:50|8013|8007|8014.7|8008.7|8015|8009|8013|8007|6
1654623120000|2022-06-07 17:32:00|8015.2|8009.2|8014.2|8008.2|8015.2|8009.2|8013.7|8007.7|5
1654623130000|2022-06-07 17:32:10|8014.7|8008.7|8015.2|8009.2|8015.3|8009.3|8014.7|8008.7|2
1654623140000|2022-06-07 17:32:20|8015.3|8009.3|8013.7|8007.7|8015.8|8009.8|8012.8|8006.8|12
1654623150000|2022-06-07 17:32:30|8013.8|8007.8|8013.7|8007.7|8014.2|8008.2|8013.2|8007.2|4
1654623160000|2022-06-07 17:32:40|8014.7|8008.7|8012.7|8006.7|8014.7|8008.7|8012.7|8006.7|7
1654623170000|2022-06-07 17:32:50|8012.2|8006.2|8011.7|8005.7|8012.2|8006.2|8011.7|8005.7|1
1654623180000|2022-06-07 17:33:00|8012|8006|8011.5|8005.5|8012.2|8006.2|8011.5|8005.5|6
1654623190000|2022-06-07 17:33:10|8012.2|8006.2|8011.5|8005.5|8012.2|8006.2|8011|8005|5
1654623200000|2022-06-07 17:33:20|8011.3|8005.3|8012|8006|8012.2|8006.2|8011.3|8005.3|3
1654623210000|2022-06-07 17:33:30|8012.2|8006.2|8012.8|8006.8|8012.8|8006.8|8012.2|8006.2|4
1654623220000|2022-06-07 17:33:40|8013.3|8007.3|8013.5|8007.5|8014.5|8008.5|8013.3|8007.3|7
1654623230000|2022-06-07 17:33:50|8012.3|8006.3|8012.7|8006.7|8012.8|8006.8|8012|8006|2
1654623240000|2022-06-07 17:34:00|8013.2|8007.2|8012.7|8006.7|8013.7|8007.7|8012|8006|3
1654623250000|2022-06-07 17:34:10|8012.3|8006.3|8013.2|8007.2|8013.3|8007.3|8011.8|8005.8|7
1654623260000|2022-06-07 17:34:20|8013.3|8007.3|8013.3|8007.3|8013.5|8007.5|8013|8007|2
1654623270000|2022-06-07 17:34:30|8013|8007|8013|8007|8013.5|8007.5|8013|8007|3
1654623280000|2022-06-07 17:34:40|8014.5|8008.5|8013.7|8007.7|8014.5|8008.5|8013.3|8007.3|12
1654623290000|2022-06-07 17:34:50|8013.5|8007.5|8012.7|8006.7|8014.3|8008.3|8012.7|8006.7|5
1654623300000|2022-06-07 17:35:00|8012.8|8006.8|8011.2|8005.2|8013.3|8007.3|8010.2|8004.2|19
1654623310000|2022-06-07 17:35:10|8010.8|8004.8|8011.2|8005.2|8011.3|8005.3|8010.3|8004.3|8
1654623320000|2022-06-07 17:35:20|8010.8|8004.8|8012.8|8006.8|8012.8|8006.8|8010.8|8004.8|6
1654623330000|2022-06-07 17:35:30|8012.5|8006.5|8013.7|8007.7|8014.8|8008.8|8012.5|8006.5|4
1654623340000|2022-06-07 17:35:40|8014|8008|8014.3|8008.3|8014.3|8008.3|8014|8008|2
1654623350000|2022-06-07 17:35:50|8014.2|8008.2|8014.8|8008.8|8014.8|8008.8|8014|8008|12
1654623360000|2022-06-07 17:36:00|8015|8009|8014.8|8008.8|8015.3|8009.3|8014.3|8008.3|32
1654623370000|2022-06-07 17:36:10|8014.3|8008.3|8013.5|8007.5|8014.7|8008.7|8013.2|8007.2|6
1654623380000|2022-06-07 17:36:20|||||||||1
1654623390000|2022-06-07 17:36:30|8014.3|8008.3|8016|8010|8016|8010|8014.3|8008.3|3
1654623400000|2022-06-07 17:36:40|8016.2|8010.2|8015.7|8009.7|8016.2|8010.2|8013.7|8007.7|4
1654623410000|2022-06-07 17:36:50|8015|8009|8015.5|8009.5|8015.6|8009.6|8015|8009|1
1654623420000|2022-06-07 17:37:00|8015.6|8009.6|8016|8010|8016.6|8010.6|8015|8009|29
1654623430000|2022-06-07 17:37:10|8017|8011|8016.5|8010.5|8017|8011|8016.5|8010.5|5
1654623440000|2022-06-07 17:37:20|8016.6|8010.6|8016.1|8010.1|8016.8|8010.8|8016.1|8010.1|4
1654623450000|2022-06-07 17:37:30|8016.5|8010.5|8014.9|8008.9|8016.5|8010.5|8014.8|8008.8|4
1654623460000|2022-06-07 17:37:40|8015.3|8009.3|8014.9|8008.9|8015.4|8009.4|8014.4|8008.4|3
1654623470000|2022-06-07 17:37:50|8014.8|8008.8|8014.1|8008.1|8014.8|8008.8|8014.1|8008.1|2
1654623480000|2022-06-07 17:38:00|8014.6|8008.6|8016.3|8010.3|8016.8|8010.8|8014.6|8008.6|14
1654623490000|2022-06-07 17:38:10|8016|8010|8015.3|8009.3|8016.1|8010.1|8014.8|8008.8|1
1654623500000|2022-06-07 17:38:20|8014.8|8008.8|8015.3|8009.3|8015.3|8009.3|8014.8|8008.8|2
1654623510000|2022-06-07 17:38:30|8015.1|8009.1|8013.8|8007.8|8015.1|8009.1|8013.8|8007.8|1
1654623520000|2022-06-07 17:38:40|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|8014.1|8008.1|0
1654623530000|2022-06-07 17:38:50|8013.8|8007.8|8014.1|8008.1|8014.1|8008.1|8013.8|8007.8|23
1654623540000|2022-06-07 17:39:00|8016|8010|8016.1|8010.1|8016.3|8010.3|8015.6|8009.6|18
1654623550000|2022-06-07 17:39:10|8015.6|8009.6|8015.3|8009.3|8015.6|8009.6|8015.3|8009.3|0
1654623560000|2022-06-07 17:39:20|8015|8009|8015|8009|8015|8009|8015|8009|3
1654623570000|2022-06-07 17:39:30|8015.3|8009.3|8013|8007|8015.6|8009.6|8013|8007|3
1654623580000|2022-06-07 17:39:40|8013.1|8007.1|8013|8007|8013.5|8007.5|8013|8007|2
1654623590000|2022-06-07 17:39:50|8012|8006|8012.3|8006.3|8012.3|8006.3|8012|8006|8
1654623600000|2022-06-07 17:40:00|8012|8006|8014.5|8008.5|8014.5|8008.5|8010.1|8004.1|17
1654623620000|2022-06-07 17:40:20|8013.5|8007.5|8014.5|8008.5|8015|8009|8012.5|8006.5|9
1654623630000|2022-06-07 17:40:30|8015|8009|8014.1|8008.1|8015|8009|8014.1|8008.1|0
1654623640000|2022-06-07 17:40:40|8014|8008|8014|8008|8014|8008|8014|8008|4
1654623650000|2022-06-07 17:40:50|||||||||1
1654623660000|2022-06-07 17:41:00|8015.5|8009.5|8015.6|8009.6|8016.5|8010.5|8014.6|8008.6|12
1654623670000|2022-06-07 17:41:10|8015|8009|8014|8008|8015|8009|8014|8008|3
1654623680000|2022-06-07 17:41:20|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|1
1654623690000|2022-06-07 17:41:30|8015.6|8009.6|8017.7|8011.7|8017.7|8011.7|8015.6|8009.6|5
1654623700000|2022-06-07 17:41:40|8017.3|8011.3|8016.9|8010.9|8017.3|8011.3|8016.6|8010.6|5
1654623710000|2022-06-07 17:41:50|8016.3|8010.3|8016.1|8010.1|8016.3|8010.3|8016.1|8010.1|6
1654623720000|2022-06-07 17:42:00|8016|8010|8015.3|8009.3|8016.1|8010.1|8015.3|8009.3|6
1654623730000|2022-06-07 17:42:10|8014.3|8008.3|8013.6|8007.6|8015.8|8009.8|8013.6|8007.6|10
1654623740000|2022-06-07 17:42:20|8014|8008|8014|8008|8014|8008|8013.6|8007.6|0
1654623750000|2022-06-07 17:42:30|8014.3|8008.3|8019.8|8013.8|8020|8014|8013.6|8007.6|10
1654623760000|2022-06-07 17:42:40|8020|8014|8020.3|8014.3|8020.3|8014.3|8019.8|8013.8|0
1654623770000|2022-06-07 17:42:50|8020|8014|8019.3|8013.3|8020|8014|8019.3|8013.3|6
1654623780000|2022-06-07 17:43:00|8019.5|8013.5|8018.6|8012.6|8019.5|8013.5|8018.6|8012.6|4
1654623790000|2022-06-07 17:43:10|8018.3|8012.3|8017.6|8011.6|8018.3|8012.3|8017.6|8011.6|4
1654623800000|2022-06-07 17:43:20|8018|8012|8018.5|8012.5|8018.5|8012.5|8018|8012|3
1654623810000|2022-06-07 17:43:30|8019.1|8013.1|8019.5|8013.5|8019.5|8013.5|8018.3|8012.3|5
1654623820000|2022-06-07 17:43:40|8020|8014|8020.7|8014.7|8020.7|8014.7|8019.6|8013.6|1
1654623830000|2022-06-07 17:43:50|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|8020.2|8014.2|1
1654623840000|2022-06-07 17:44:00|8020.7|8014.7|8020|8014|8020.7|8014.7|8019.5|8013.5|30
1654623850000|2022-06-07 17:44:10|8019.8|8013.8|8019.5|8013.5|8020|8014|8019.3|8013.3|1
1654623860000|2022-06-07 17:44:20|8019.3|8013.3|8019.5|8013.5|8019.5|8013.5|8019.3|8013.3|0
1654623870000|2022-06-07 17:44:30|8020|8014|8019.6|8013.6|8020|8014|8019.6|8013.6|3
1654623880000|2022-06-07 17:44:40|8019.9|8013.9|8020.3|8014.3|8020.3|8014.3|8019.9|8013.9|1
1654623890000|2022-06-07 17:44:50|8020.1|8014.1|8021.6|8015.6|8022.1|8016.1|8020|8014|7
1654623900000|2022-06-07 17:45:00|8022.5|8016.5|8023.6|8017.6|8023.6|8017.6|8022.3|8016.3|6
1654623910000|2022-06-07 17:45:10|8023|8017|8022.3|8016.3|8023.1|8017.1|8022.3|8016.3|3
1654623920000|2022-06-07 17:45:20|8023.9|8017.9|8024.4|8018.4|8024.4|8018.4|8023.8|8017.8|10
1654623930000|2022-06-07 17:45:30|8024.8|8018.8|8024.8|8018.8|8025.1|8019.1|8024.8|8018.8|4
1654623940000|2022-06-07 17:45:40|8025.1|8019.1|8023.9|8017.9|8025.1|8019.1|8023.9|8017.9|4
1654623950000|2022-06-07 17:45:50|||||||||1
1654623960000|2022-06-07 17:46:00|8024.3|8018.3|8024.4|8018.4|8024.4|8018.4|8023.9|8017.9|9
1654623970000|2022-06-07 17:46:10|8024.1|8018.1|8020.5|8014.5|8024.1|8018.1|8020|8014|10
1654623980000|2022-06-07 17:46:20|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.5|8014.5|2
1654623990000|2022-06-07 17:46:30|8021|8015|8021|8015|8021.1|8015.1|8020.6|8014.6|2
1654624000000|2022-06-07 17:46:40|8020.6|8014.6|8020.5|8014.5|8020.6|8014.6|8020|8014|1
1654624010000|2022-06-07 17:46:50|8020.6|8014.6|8022.1|8016.1|8022.8|8016.8|8020.6|8014.6|6
1654624020000|2022-06-07 17:47:00|8021.9|8015.9|8020.9|8014.9|8022.6|8016.6|8020.8|8014.8|26
1654624030000|2022-06-07 17:47:10|8020.8|8014.8|8021.3|8015.3|8021.9|8015.9|8019.9|8013.9|7
1654624040000|2022-06-07 17:47:20|8022.4|8016.4|8020.3|8014.3|8022.4|8016.4|8020|8014|30
1654624050000|2022-06-07 17:47:30|8020|8014|8020|8014|8020.5|8014.5|8020|8014|0
1654624060000|2022-06-07 17:47:40|8019.8|8013.8|8019.1|8013.1|8019.8|8013.8|8018.1|8012.1|4
1654624070000|2022-06-07 17:47:50|8019.3|8013.3|8020.6|8014.6|8020.6|8014.6|8019.3|8013.3|0
1654624080000|2022-06-07 17:48:00|8020.9|8014.9|8020.6|8014.6|8022.1|8016.1|8020.6|8014.6|11
1654624090000|2022-06-07 17:48:10|8019.3|8013.3|8018.7|8012.7|8019.6|8013.6|8018.7|8012.7|6
1654624100000|2022-06-07 17:48:20|8018.8|8012.8|8018.4|8012.4|8019.2|8013.2|8018|8012|25
1654624110000|2022-06-07 17:48:30|8018.8|8012.8|8019.3|8013.3|8019.9|8013.9|8018.8|8012.8|11
1654624120000|2022-06-07 17:48:40|8018.5|8012.5|8017.6|8011.6|8018.6|8012.6|8017.6|8011.6|1
1654624130000|2022-06-07 17:48:50|8017.3|8011.3|8017.4|8011.4|8018.1|8012.1|8016.9|8010.9|17
1654624140000|2022-06-07 17:49:00|8017.8|8011.8|8019.4|8013.4|8019.4|8013.4|8017.8|8011.8|14
1654624150000|2022-06-07 17:49:10|8019.6|8013.6|8020.2|8014.2|8020.6|8014.6|8019.6|8013.6|8
1654624170000|2022-06-07 17:49:30|8019.9|8013.9|8019.7|8013.7|8019.9|8013.9|8019.7|8013.7|0
1654624180000|2022-06-07 17:49:40|8019.9|8013.9|8020.6|8014.6|8020.6|8014.6|8019.9|8013.9|3
1654624190000|2022-06-07 17:49:50|8020.4|8014.4|8020.6|8014.6|8020.6|8014.6|8020.4|8014.4|2
1654624200000|2022-06-07 17:50:00|8020.9|8014.9|8019.6|8013.6|8021.4|8015.4|8019.6|8013.6|18
1654624210000|2022-06-07 17:50:10|8019.2|8013.2|8019.6|8013.6|8020.1|8014.1|8019.2|8013.2|4
1654624220000|2022-06-07 17:50:20|8019.2|8013.2|8019.2|8013.2|8020.2|8014.2|8019.2|8013.2|21
1654624230000|2022-06-07 17:50:30|8018.9|8012.9|8016.2|8010.2|8018.9|8012.9|8015.4|8009.4|25
1654624240000|2022-06-07 17:50:40|8017.1|8011.1|8015.2|8009.2|8017.1|8011.1|8015.2|8009.2|1
1654624250000|2022-06-07 17:50:50|8015.4|8009.4|8017.7|8011.7|8018.7|8012.7|8015.4|8009.4|5
1654624260000|2022-06-07 17:51:00|8018.2|8012.2|8019.6|8013.6|8020.2|8014.2|8017.7|8011.7|17
1654624270000|2022-06-07 17:51:10|8019.2|8013.2|8020.1|8014.1|8020.1|8014.1|8017.7|8011.7|6
1654624280000|2022-06-07 17:51:20|8019.7|8013.7|8021.4|8015.4|8021.4|8015.4|8019.2|8013.2|5
1654624290000|2022-06-07 17:51:30|8020.7|8014.7|8020.2|8014.2|8020.7|8014.7|8019.9|8013.9|2
1654624300000|2022-06-07 17:51:40|8020.4|8014.4|8021.4|8015.4|8021.4|8015.4|8020.4|8014.4|3
1654624310000|2022-06-07 17:51:50|8021|8015|8020.5|8014.5|8021|8015|8020.5|8014.5|4
1654624320000|2022-06-07 17:52:00|8020.9|8014.9|8019.2|8013.2|8021.7|8015.7|8019|8013|20
1654624330000|2022-06-07 17:52:10|8018.8|8012.8|8015.2|8009.2|8018.8|8012.8|8014.9|8008.9|8
1654624340000|2022-06-07 17:52:20|8015.1|8009.1|8014.6|8008.6|8015.7|8009.7|8014.4|8008.4|4
1654624350000|2022-06-07 17:52:30|8015.1|8009.1|8013.9|8007.9|8016.1|8010.1|8013.9|8007.9|4
1654624360000|2022-06-07 17:52:40|8014.6|8008.6|8015.2|8009.2|8015.2|8009.2|8014.6|8008.6|6
1654624380000|2022-06-07 17:53:00|8016.4|8010.4|8015.4|8009.4|8017.1|8011.1|8015.4|8009.4|41
1654624390000|2022-06-07 17:53:10|8014.7|8008.7|8010.2|8004.2|8014.7|8008.7|8009.6|8003.6|5
1654624400000|2022-06-07 17:53:20|8010.4|8004.4|8010.2|8004.2|8010.4|8004.4|8010.2|8004.2|2
1654624410000|2022-06-07 17:53:30|8010.6|8004.6|8010.4|8004.4|8010.6|8004.6|8010.4|8004.4|0
1654624420000|2022-06-07 17:53:40|8009.9|8003.9|8010.7|8004.7|8011.1|8005.1|8008.7|8002.7|6
1654624430000|2022-06-07 17:53:50|8010.1|8004.1|8010.2|8004.2|8010.6|8004.6|8009.9|8003.9|2
1654624440000|2022-06-07 17:54:00|8010.6|8004.6|8009.4|8003.4|8010.7|8004.7|8008.6|8002.6|11
1654624450000|2022-06-07 17:54:10|8009.6|8003.6|8009|8003|8009.6|8003.6|8007.9|8001.9|3
1654624460000|2022-06-07 17:54:20|8009.5|8003.5|8009|8003|8009.5|8003.5|8007.9|8001.9|2
1654624470000|2022-06-07 17:54:30|8009.5|8003.5|8010.5|8004.5|8010.5|8004.5|8009.5|8003.5|1
1654624480000|2022-06-07 17:54:40|8010.9|8004.9|8008.5|8002.5|8010.9|8004.9|8008.5|8002.5|1
1654624490000|2022-06-07 17:54:50|8008.7|8002.7|8011|8005|8011.5|8005.5|8008.7|8002.7|20
1654624500000|2022-06-07 17:55:00|8011.2|8005.2|8010|8004|8011.9|8005.9|8010|8004|7
1654624510000|2022-06-07 17:55:10|8010.5|8004.5|8011.7|8005.7|8012.5|8006.5|8010.5|8004.5|18
1654624520000|2022-06-07 17:55:20|8012.7|8006.7|8009.5|8003.5|8012.7|8006.7|8008.2|8002.2|24
1654624530000|2022-06-07 17:55:30|8009.4|8003.4|8015.2|8009.2|8015.2|8009.2|8009.4|8003.4|14
1654624540000|2022-06-07 17:55:40|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|8015.9|8009.9|0
1654624550000|2022-06-07 17:55:50|8015.7|8009.7|8014|8008|8015.9|8009.9|8014|8008|13
1654624560000|2022-06-07 17:56:00|8015|8009|8015.5|8009.5|8015.5|8009.5|8014.5|8008.5|5
1654624570000|2022-06-07 17:56:10|8015|8009|8015|8009|8015|8009|8014.9|8008.9|5
1654624580000|2022-06-07 17:56:20|8014.9|8008.9|8014.2|8008.2|8014.9|8008.9|8013.5|8007.5|12
1654624590000|2022-06-07 17:56:30|8013.9|8007.9|8014.4|8008.4|8014.9|8008.9|8013.9|8007.9|3
1654624600000|2022-06-07 17:56:40|8014.5|8008.5|8015|8009|8015.4|8009.4|8014.5|8008.5|5
1654624610000|2022-06-07 17:56:50|8015.4|8009.4|8014.7|8008.7|8015.4|8009.4|8014.3|8008.3|14
1654624620000|2022-06-07 17:57:00|8014|8008|8011.4|8005.4|8014.4|8008.4|8011.4|8005.4|35
1654624630000|2022-06-07 17:57:10|||||||||13
1654624640000|2022-06-07 17:57:20|8011.9|8005.9|8011.8|8005.8|8011.9|8005.9|8007|8001|28
1654624650000|2022-06-07 17:57:30|8012.2|8006.2|8012.1|8006.1|8013.4|8007.4|8012|8006|4
1654624660000|2022-06-07 17:57:40|8011.2|8005.2|8007.8|8001.8|8011.2|8005.2|8007.6|8001.6|12
1654624670000|2022-06-07 17:57:50|8007.9|8001.9|8008.6|8002.6|8010.1|8004.1|8007.8|8001.8|4
1654624680000|2022-06-07 17:58:00|8009.1|8003.1|8010.1|8004.1|8011.8|8005.8|8009.1|8003.1|13
1654624690000|2022-06-07 17:58:10|8010.4|8004.4|8010.8|8004.8|8011.3|8005.3|8010.4|8004.4|6
1654624700000|2022-06-07 17:58:20|8009.9|8003.9|8010.4|8004.4|8011.3|8005.3|8009.9|8003.9|3
1654624710000|2022-06-07 17:58:30|8009.4|8003.4|8006.4|8000.4|8009.6|8003.6|8006.2|8000.2|19
1654624720000|2022-06-07 17:58:40|8007.3|8001.3|8006.7|8000.7|8008.3|8002.3|8006.7|8000.7|10
1654624730000|2022-06-07 17:58:50|8007.7|8001.7|8007.2|8001.2|8008.1|8002.1|8007.2|8001.2|1
1654624740000|2022-06-07 17:59:00|8008.1|8002.1|8010.1|8004.1|8011.2|8005.2|8007.9|8001.9|14
1654624750000|2022-06-07 17:59:10|8009.9|8003.9|8010.7|8004.7|8010.7|8004.7|8009.9|8003.9|6
1654624760000|2022-06-07 17:59:20|8011.2|8005.2|8010.4|8004.4|8011.7|8005.7|8010.2|8004.2|4
1654624770000|2022-06-07 17:59:30|8010.7|8004.7|8010.6|8004.6|8011.1|8005.1|8009.6|8003.6|4
1654624780000|2022-06-07 17:59:40|8010.9|8004.9|8010.7|8004.7|8011.1|8005.1|8010.6|8004.6|5
1654624790000|2022-06-07 17:59:50|8010.6|8004.6|8011.1|8005.1|8011.1|8005.1|8010.2|8004.2|2
1654624800000|2022-06-07 18:00:00|8011.4|8005.4|8014.2|8008.2|8015.7|8009.7|8011.4|8005.4|9
1654624810000|2022-06-07 18:00:10|8014.6|8008.6|8015.1|8009.1|8015.1|8009.1|8014.1|8008.1|6
1654624820000|2022-06-07 18:00:20|8014.9|8008.9|8014.6|8008.6|8014.9|8008.9|8014.6|8008.6|0
1654624830000|2022-06-07 18:00:30|8014.9|8008.9|8014.6|8008.6|8015.1|8009.1|8013.6|8007.6|31
1654624840000|2022-06-07 18:00:40|8015.7|8009.7|8015|8009|8015.7|8009.7|8015|8009|12
1654624850000|2022-06-07 18:00:50|8014.9|8008.9|8015|8009|8015|8009|8014.5|8008.5|9
1654624860000|2022-06-07 18:01:00|8014.1|8008.1|8014.9|8008.9|8014.9|8008.9|8014.1|8008.1|16
1654624870000|2022-06-07 18:01:10|8015|8009|8014.9|8008.9|8015|8009|8014.9|8008.9|3
1654624880000|2022-06-07 18:01:20|8015|8009|8015|8009|8015|8009|8015|8009|2
1654624890000|2022-06-07 18:01:30|8016.7|8010.7|8019.7|8013.7|8019.7|8013.7|8016.7|8010.7|25
1654624900000|2022-06-07 18:01:40|8019.8|8013.8|8019.5|8013.5|8021.5|8015.5|8019.5|8013.5|15
1654624910000|2022-06-07 18:01:50|8019|8013|8020|8014|8020|8014|8019|8013|14
1654624920000|2022-06-07 18:02:00|8020.1|8014.1|8020.8|8014.8|8021|8015|8019.8|8013.8|9
1654624930000|2022-06-07 18:02:10|8021.5|8015.5|8021.8|8015.8|8021.8|8015.8|8021.5|8015.5|13
1654624940000|2022-06-07 18:02:20|8021.5|8015.5|8020.3|8014.3|8021.5|8015.5|8020.3|8014.3|27
1654624950000|2022-06-07 18:02:30|8020|8014|8020.5|8014.5|8020.5|8014.5|8019|8013|10
1654624960000|2022-06-07 18:02:40|8020.8|8014.8|8021.8|8015.8|8021.8|8015.8|8020.8|8014.8|8
1654624970000|2022-06-07 18:02:50|8021.1|8015.1|8021.3|8015.3|8021.3|8015.3|8020|8014|18
1654624980000|2022-06-07 18:03:00|8021.8|8015.8|8021.8|8015.8|8021.8|8015.8|8021.8|8015.8|10
1654624990000|2022-06-07 18:03:10|8021.6|8015.6|8024.6|8018.6|8026.4|8020.4|8021.6|8015.6|20
1654625000000|2022-06-07 18:03:20|8024.4|8018.4|8021.6|8015.6|8024.4|8018.4|8021.6|8015.6|8
1654625010000|2022-06-07 18:03:30|8021.9|8015.9|8020.8|8014.8|8021.9|8015.9|8020.4|8014.4|11
1654625020000|2022-06-07 18:03:40|8020.9|8014.9|8019.9|8013.9|8021.9|8015.9|8019.9|8013.9|7
1654625030000|2022-06-07 18:03:50|8019.4|8013.4|8021.1|8015.1|8021.4|8015.4|8019.4|8013.4|4
1654625040000|2022-06-07 18:04:00|8021.4|8015.4|8017.6|8011.6|8022.9|8016.9|8017.6|8011.6|20
1654625050000|2022-06-07 18:04:10|8018.1|8012.1|8020|8014|8020|8014|8018.1|8012.1|2
1654625060000|2022-06-07 18:04:20|8016.8|8010.8|8015.7|8009.7|8016.8|8010.8|8015.4|8009.4|19
1654625070000|2022-06-07 18:04:30|8016|8010|8014.9|8008.9|8016|8010|8014.9|8008.9|6
1654625080000|2022-06-07 18:04:40|8015|8009|8010.7|8004.7|8015.4|8009.4|8010.7|8004.7|17
1654625090000|2022-06-07 18:04:50|8010.4|8004.4|8009.4|8003.4|8012.2|8006.2|8009.4|8003.4|11
1654625100000|2022-06-07 18:05:00|8009.3|8003.3|8010|8004|8011.4|8005.4|8008.7|8002.7|19
1654625110000|2022-06-07 18:05:10|8010.4|8004.4|8005.4|7999.4|8010.4|8004.4|8005.4|7999.4|11
1654625120000|2022-06-07 18:05:20|8006.2|8000.2|8004.2|7998.2|8006.2|8000.2|8004.2|7998.2|12
1654625130000|2022-06-07 18:05:30|8004.8|7998.8|8004.2|7998.2|8006.7|8000.7|8004.2|7998.2|10
1654625140000|2022-06-07 18:05:40|8003.8|7997.8|8003.5|7997.5|8004.5|7998.5|8003.3|7997.3|21
1654625150000|2022-06-07 18:05:50|8003.1|7997.1|7999.8|7993.8|8003.1|7997.1|7997.4|7991.4|37
1654625160000|2022-06-07 18:06:00|8000.7|7994.7|7999.9|7993.9|8002.8|7996.8|7999.2|7993.2|27
1654625170000|2022-06-07 18:06:10|7999.3|7993.3|7998.7|7992.7|8000|7994|7998.3|7992.3|18
1654625180000|2022-06-07 18:06:20|7999.2|7993.2|8001.3|7995.3|8001.3|7995.3|7999.2|7993.2|26
1654625190000|2022-06-07 18:06:30|8003|7997|8005.4|7999.4|8005.4|7999.4|8002.3|7996.3|23
1654625200000|2022-06-07 18:06:40|8005.8|7999.8|8006.1|8000.1|8006.4|8000.4|8005.4|7999.4|13
1654625210000|2022-06-07 18:06:50|8006.2|8000.2|8006.1|8000.1|8006.4|8000.4|8006.1|8000.1|42
1654625220000|2022-06-07 18:07:00|8006.6|8000.6|8009|8003|8009|8003|8006.6|8000.6|7
1654625230000|2022-06-07 18:07:10|8010.3|8004.3|8010.3|8004.3|8011.1|8005.1|8009.6|8003.6|6
1654625240000|2022-06-07 18:07:20|8009.9|8003.9|8008.1|8002.1|8009.9|8003.9|8008.1|8002.1|18
1654625250000|2022-06-07 18:07:30|8007.6|8001.6|8007.5|8001.5|8008|8002|8007.5|8001.5|18
1654625260000|2022-06-07 18:07:40|8007.6|8001.6|8007.8|8001.8|8008|8002|8006.9|8000.9|2
1654625270000|2022-06-07 18:07:50|8008|8002|8007.6|8001.6|8008.1|8002.1|8007.6|8001.6|6
1654625280000|2022-06-07 18:08:00|8008.5|8002.5|8012.2|8006.2|8012.2|8006.2|8008.5|8002.5|18
1654625290000|2022-06-07 18:08:10|8014.4|8008.4|8013.4|8007.4|8014.4|8008.4|8013.1|8007.1|4
1654625300000|2022-06-07 18:08:20|8013.7|8007.7|8015.7|8009.7|8016.1|8010.1|8013.7|8007.7|16
1654625310000|2022-06-07 18:08:30|8016.1|8010.1|8014|8008|8016.1|8010.1|8013.7|8007.7|27
1654625320000|2022-06-07 18:08:40|8013.4|8007.4|8008.7|8002.7|8013.4|8007.4|8008|8002|12
1654625330000|2022-06-07 18:08:50|8008.4|8002.4|8010.9|8004.9|8010.9|8004.9|8008.4|8002.4|13
1654625340000|2022-06-07 18:09:00|8011.4|8005.4|8013.7|8007.7|8013.9|8007.9|8011.4|8005.4|21
1654625350000|2022-06-07 18:09:10|8012.6|8006.6|8013.2|8007.2|8013.2|8007.2|8012.6|8006.6|2
1654625360000|2022-06-07 18:09:20|8014.2|8008.2|8008.7|8002.7|8014.7|8008.7|8007.9|8001.9|32
1654625370000|2022-06-07 18:09:30|8008.9|8002.9|8001.9|7995.9|8008.9|8002.9|8001.9|7995.9|7
1654625380000|2022-06-07 18:09:40|8001.5|7995.5|7999.4|7993.4|8002.9|7996.9|7999.1|7993.1|23
1654625390000|2022-06-07 18:09:50|7999.1|7993.1|8000.4|7994.4|8002.5|7996.5|7999.1|7993.1|7
1654625400000|2022-06-07 18:10:00|7997.2|7991.2|8006.7|8000.7|8006.7|8000.7|7997.2|7991.2|26
1654625410000|2022-06-07 18:10:10|8008|8002|8003.9|7997.9|8008|8002|8003.9|7997.9|23
1654625420000|2022-06-07 18:10:20|8004|7998|7996.6|7990.6|8005|7999|7996.6|7990.6|8
1654625430000|2022-06-07 18:10:30|7996.7|7990.7|8000.1|7994.1|8000.1|7994.1|7996.7|7990.7|13
1654625440000|2022-06-07 18:10:40|8001.4|7995.4|8000.4|7994.4|8001.4|7995.4|7998|7992|20
1654625450000|2022-06-07 18:10:50|8000.2|7994.2|7997.9|7991.9|8000.4|7994.4|7995.7|7989.7|11
1654625460000|2022-06-07 18:11:00|7998|7992|7998.8|7992.8|7999.2|7993.2|7995.7|7989.7|18
1654625470000|2022-06-07 18:11:10|7998.5|7992.5|8001.3|7995.3|8001.5|7995.5|7998.2|7992.2|44
1654625480000|2022-06-07 18:11:20|8001|7995|8003|7997|8003.2|7997.2|8001|7995|7
1654625490000|2022-06-07 18:11:30|8003.3|7997.3|8000.7|7994.7|8003.7|7997.7|8000.7|7994.7|23
1654625500000|2022-06-07 18:11:40|8001.3|7995.3|8003.7|7997.7|8003.7|7997.7|8001.3|7995.3|11
1654625510000|2022-06-07 18:11:50|8002.7|7996.7|8002.5|7996.5|8002.7|7996.7|8002.3|7996.3|12
1654625520000|2022-06-07 18:12:00|8003.3|7997.3|8005.5|7999.5|8005.5|7999.5|8002|7996|13
1654625530000|2022-06-07 18:12:10|8006|8000|8006.5|8000.5|8008.5|8002.5|8005.6|7999.6|21
1654625540000|2022-06-07 18:12:20|8007|8001|8004.5|7998.5|8008|8002|8004.3|7998.3|14
1654625550000|2022-06-07 18:12:30|8004.3|7998.3|8006.5|8000.5|8006.5|8000.5|8004.3|7998.3|9
1654625560000|2022-06-07 18:12:40|8008.1|8002.1|8007.1|8001.1|8010.1|8004.1|8006|8000|23
1654625570000|2022-06-07 18:12:50|8007.5|8001.5|8003.2|7997.2|8007.5|8001.5|8002.8|7996.8|29
1654625580000|2022-06-07 18:13:00|8002.8|7996.8|8002.6|7996.6|8006.1|8000.1|8001|7995|53
1654625590000|2022-06-07 18:13:10|8003.3|7997.3|8000.3|7994.3|8004.2|7998.2|8000|7994|24
1654625600000|2022-06-07 18:13:20|8000.5|7994.5|8002.3|7996.3|8003.6|7997.6|8000.1|7994.1|46
1654625610000|2022-06-07 18:13:30|8001.6|7995.6|8003.8|7997.8|8004|7998|8000.8|7994.8|24
1654625620000|2022-06-07 18:13:40|8004.5|7998.5|8005.7|7999.7|8005.8|7999.8|8004.5|7998.5|25
1654625630000|2022-06-07 18:13:50|8006.3|8000.3|8004.7|7998.7|8008.3|8002.3|8004.7|7998.7|115
1654625640000|2022-06-07 18:14:00|8005.2|7999.2|8015.4|8009.4|8016.4|8010.4|8005.2|7999.2|188
1654625650000|2022-06-07 18:14:10|8014.9|8008.9|8021.3|8015.3|8021.3|8015.3|8014.5|8008.5|130
1654625660000|2022-06-07 18:14:20|8021.1|8015.1|8025.2|8019.2|8026.9|8020.9|8020|8014|192
1654625670000|2022-06-07 18:14:30|8025|8019|8021.2|8015.2|8025|8019|8021.2|8015.2|138
1654625680000|2022-06-07 18:14:40|8021.7|8015.7|8017.7|8011.7|8022|8016|8017.7|8011.7|202
1654625690000|2022-06-07 18:14:50|8021.6|8015.6|8021.7|8015.7|8021.7|8015.7|8018.7|8012.7|180
1654625700000|2022-06-07 18:15:00|8020.2|8014.2|8023.7|8017.7|8024.1|8018.1|8020.2|8014.2|96
1654625710000|2022-06-07 18:15:10|8023.2|8017.2|8023.6|8017.6|8025.4|8019.4|8022.9|8016.9|165
1654625720000|2022-06-07 18:15:20|8022.9|8016.9|8025.1|8019.1|8026.1|8020.1|8022.9|8016.9|36
1654625730000|2022-06-07 18:15:30|8025.4|8019.4|8028.8|8022.8|8028.8|8022.8|8024.7|8018.7|14
1654625740000|2022-06-07 18:15:40|8029.1|8023.1|8028.9|8022.9|8030.1|8024.1|8028.6|8022.6|118
1654625750000|2022-06-07 18:15:50|8029.3|8023.3|8026.8|8020.8|8029.3|8023.3|8026.1|8020.1|28
1654625760000|2022-06-07 18:16:00|8026.1|8020.1|8028.3|8022.3|8029.1|8023.1|8025.8|8019.8|43
1654625770000|2022-06-07 18:16:10|8027.9|8021.9|8026.2|8020.2|8029.6|8023.6|8026.2|8020.2|25
1654625780000|2022-06-07 18:16:20|8025.9|8019.9|8025.9|8019.9|8029.7|8023.7|8024.7|8018.7|8
1654625790000|2022-06-07 18:16:30|8026.6|8020.6|8025.9|8019.9|8026.9|8020.9|8025.2|8019.2|3
1654625800000|2022-06-07 18:16:40|8025.7|8019.7|8026.4|8020.4|8026.9|8020.9|8025.2|8019.2|9
1654625810000|2022-06-07 18:16:50|8026.2|8020.2|8024.7|8018.7|8026.4|8020.4|8024.7|8018.7|10
1654625820000|2022-06-07 18:17:00|8028.6|8022.6|8026.1|8020.1|8028.9|8022.9|8024.7|8018.7|18
1654625830000|2022-06-07 18:17:10|8025.9|8019.9|8026.1|8020.1|8026.6|8020.6|8025.6|8019.6|8
1654625840000|2022-06-07 18:17:20|8026.2|8020.2|8024.9|8018.9|8027.4|8021.4|8024.6|8018.6|34
1654625850000|2022-06-07 18:17:30|8025.4|8019.4|8025.9|8019.9|8025.9|8019.9|8025.4|8019.4|3
1654625860000|2022-06-07 18:17:40|8026.5|8020.5|8026.2|8020.2|8026.5|8020.5|8026|8020|6
1654625870000|2022-06-07 18:17:50|8026.5|8020.5|8026.9|8020.9|8028.9|8022.9|8026.5|8020.5|22
1654625880000|2022-06-07 18:18:00|8028.2|8022.2|8030|8024|8031.2|8025.2|8027.9|8021.9|14
1654625890000|2022-06-07 18:18:10|8030.2|8024.2|8031.7|8025.7|8031.7|8025.7|8030.2|8024.2|15
1654625900000|2022-06-07 18:18:20|8032.1|8026.1|8031.2|8025.2|8033.1|8027.1|8030.5|8024.5|21
1654625910000|2022-06-07 18:18:30|8031.1|8025.1|8030.7|8024.7|8031.6|8025.6|8030.7|8024.7|12
1654625920000|2022-06-07 18:18:40|8030.1|8024.1|8030.4|8024.4|8030.7|8024.7|8030.1|8024.1|9
1654625930000|2022-06-07 18:18:50|8030.1|8024.1|8030.1|8024.1|8030.4|8024.4|8030.1|8024.1|2
1654625940000|2022-06-07 18:19:00|8029.7|8023.7|8029.8|8023.8|8031.1|8025.1|8029.3|8023.3|18
1654625950000|2022-06-07 18:19:10|8030.5|8024.5|8031|8025|8031|8025|8030.5|8024.5|46
1654625960000|2022-06-07 18:19:20|8030.3|8024.3|8030|8024|8033.2|8027.2|8030|8024|34
1654625970000|2022-06-07 18:19:30|8029.6|8023.6|8027.9|8021.9|8029.6|8023.6|8027.4|8021.4|16
1654625980000|2022-06-07 18:19:40|8027.2|8021.2|8026.9|8020.9|8027.8|8021.8|8026.7|8020.7|6
1654625990000|2022-06-07 18:19:50|8026.6|8020.6|8026.6|8020.6|8027.4|8021.4|8026.3|8020.3|19
1654646400000|2022-06-08 00:00:00|8035.3|8020.3|8035.2|8029.2|8051.9|8040.3|8030.9|8020.3|46
1654646410000|2022-06-08 00:00:10|8036|8030|8023.7|8017.7|8037.5|8031.5|8023.4|8017.4|53
1654646420000|2022-06-08 00:00:20|8025.1|8019.1|8031.8|8016.8|8031.9|8020.2|8025.1|8016.4|2
1654646430000|2022-06-08 00:00:30|8034.2|8019.2|8034.9|8019.9|8034.9|8019.9|8034.2|8019.2|0
1654646440000|2022-06-08 00:00:40|8037.3|8022.3|8039.3|8024.3|8039.3|8024.3|8037|8022|0
1654646450000|2022-06-08 00:00:50|8038.5|8023.5|8039|8024|8039|8024|8038.3|8023.3|0
1654646460000|2022-06-08 00:01:00|8039.5|8024.5|8042.1|8036.1|8042.8|8036.8|8037|8024.5|8
1654646470000|2022-06-08 00:01:10|8041.8|8035.8|8039.9|8029.9|8041.8|8035.8|8038.9|8029.3|1
1654646480000|2022-06-08 00:01:20|8040.3|8030.3|8041.7|8035.7|8045.1|8035.7|8038.7|8030.3|11
1654646490000|2022-06-08 00:01:30|8042.1|8036.1|8041.4|8035.4|8044.6|8036.4|8040.7|8033.5|1
1654646500000|2022-06-08 00:01:40|8041.7|8035.7|8046.1|8040.1|8046.6|8040.6|8041.2|8035.2|7
1654646510000|2022-06-08 00:01:50|8046.4|8040.4|8046.3|8040.3|8046.4|8040.4|8046.3|8040.3|0
1654646520000|2022-06-08 00:02:00|8045.9|8039.9|8047.6|8041.6|8050.3|8042.1|8045.9|8039.9|4
1654646530000|2022-06-08 00:02:10|8048.1|8042.1|8047.1|8041.1|8048.1|8042.1|8047.1|8041.1|0
1654646540000|2022-06-08 00:02:20|8047.4|8041.4|8046.9|8036.9|8049.6|8042.5|8046.9|8036.9|7
1654646550000|2022-06-08 00:02:30|8046.3|8036.3|8046.9|8036.9|8046.9|8039.3|8045.1|8036.3|0
1654646560000|2022-06-08 00:02:40|8044.8|8038.8|8044.4|8038.4|8044.8|8038.8|8043.9|8037.9|0
1654646570000|2022-06-08 00:02:50|8044.9|8038.9|8045.9|8039.9|8045.9|8039.9|8044.9|8038.9|0
1654646580000|2022-06-08 00:03:00|8044.4|8038.4|8040.4|8034.4|8044.4|8038.4|8040.4|8034.4|5
1654646590000|2022-06-08 00:03:10|8040.3|8034.3|8040.6|8025.6|8040.9|8034.3|8039.9|8025.6|3
1654646600000|2022-06-08 00:03:20|8040.9|8025.9|8040.2|8025.2|8040.9|8027.9|8037.9|8025.2|0
1654646610000|2022-06-08 00:03:30|8040.6|8025.6|8035.7|8029.7|8040.6|8030.2|8035.2|8025.6|1
1654646620000|2022-06-08 00:03:40|8035.4|8029.4|8038|8028|8038|8029.4|8035.4|8028|0
1654646630000|2022-06-08 00:03:50|8038.5|8028.5|8039.2|8029.2|8039.2|8029.2|8038.5|8028.5|0
1654646640000|2022-06-08 00:04:00|8039.9|8029.9|8038.1|8032.1|8040.9|8033|8038.1|8029.9|0
1654646650000|2022-06-08 00:04:10|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|8038.5|8032.5|1
1654646660000|2022-06-08 00:04:20|8038.1|8032.1|8046|8036|8046|8039.8|8038.1|8032.1|4
1654646670000|2022-06-08 00:04:30|8045.3|8035.3|8047.3|8037.3|8047.3|8037.6|8043.6|8035.3|1
1654646680000|2022-06-08 00:04:40|8045.5|8039.5|8045.6|8039.6|8045.6|8039.6|8044.8|8038.8|0
1654646690000|2022-06-08 00:04:50|8046|8040|8045.1|8039.1|8046|8040|8044.3|8038.3|0
1654646700000|2022-06-08 00:05:00|8044.8|8038.8|8047|8041|8047|8041|8042.5|8036.5|3
1654646710000|2022-06-08 00:05:10|8047.5|8041.5|8047.7|8041.7|8047.7|8041.7|8047.5|8041.5|1
1654646720000|2022-06-08 00:05:20|8047|8041|8043.5|8037.5|8047|8041|8043.5|8037.5|1
1654646740000|2022-06-08 00:05:40|8044.1|8038.1|8051.7|8045.7|8052.2|8046.2|8044.1|8038.1|9
1654646750000|2022-06-08 00:05:50|8051.9|8045.9|8052|8046|8052|8046|8051.9|8045.9|0
1654646760000|2022-06-08 00:06:00|8053.1|8047.1|8052.2|8046.2|8053.1|8047.1|8051.7|8045.7|1
1654646770000|2022-06-08 00:06:10|8052.7|8046.7|8053.9|8047.9|8053.9|8047.9|8052.7|8046.7|0
1654646780000|2022-06-08 00:06:20|8054.2|8048.2|8057.7|8051.7|8057.7|8051.7|8054.2|8048.2|3
1654646790000|2022-06-08 00:06:30|8058.7|8052.7|8061.2|8051.2|8061.2|8053|8058.7|8051.2|5
1654646800000|2022-06-08 00:06:40|8056|8050|8057.7|8051.7|8057.7|8051.7|8056|8050|1
1654646810000|2022-06-08 00:06:50|8058|8052|8059.4|8053.4|8061.2|8053.4|8058|8051.2|0
1654646820000|2022-06-08 00:07:00|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|0
1654646830000|2022-06-08 00:07:10|8058.5|8052.5|8058.5|8048.5|8058.5|8052.5|8053.7|8047.7|4
1654646840000|2022-06-08 00:07:20|8057.9|8051.9|8057.4|8051.4|8057.9|8051.9|8057.4|8051.4|1
1654646850000|2022-06-08 00:07:30|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|0
1654646860000|2022-06-08 00:07:40|8058.7|8052.7|8057.4|8051.4|8059|8053|8057.4|8051.4|0
1654646870000|2022-06-08 00:07:50|8059.4|8053.4|8057.7|8051.7|8059.4|8053.4|8057.5|8051.5|1
1654646880000|2022-06-08 00:08:00|8058.4|8052.4|8056.2|8050.2|8058.4|8052.4|8056.2|8050.2|1
1654646890000|2022-06-08 00:08:10|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|0
1654646900000|2022-06-08 00:08:20|8056.2|8050.2|8049.9|8043.9|8056.2|8050.2|8049.9|8043.9|1
1654646910000|2022-06-08 00:08:30|8051.7|8045.7|8051.7|8045.7|8051.7|8045.7|8051.7|8045.7|1
1654646920000|2022-06-08 00:08:40|8052.1|8046.1|8048|8042|8052.1|8046.1|8048|8042|0
1654646940000|2022-06-08 00:09:00|8047.6|8041.6|8047.5|8041.5|8047.6|8041.6|8047.5|8041.5|0
1654646950000|2022-06-08 00:09:10|8047.6|8041.6|8047.6|8041.6|8048|8042|8047.6|8041.6|0
1654646960000|2022-06-08 00:09:20|8048|8042|8049.7|8043.7|8050.7|8044.7|8047.9|8041.9|4
1654646970000|2022-06-08 00:09:30|8048|8042|8048|8042|8048|8042|8048|8042|0
1654646980000|2022-06-08 00:09:40|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|0
1654647000000|2022-06-08 00:10:00|8047.6|8041.6|8047.3|8041.3|8048|8042|8047.3|8041.3|1
1654647010000|2022-06-08 00:10:10|8046.7|8040.7|8047.2|8041.2|8047.2|8041.2|8046.5|8040.5|0
1654647020000|2022-06-08 00:10:20|8046.9|8040.9|8047.7|8041.7|8047.7|8041.7|8046.9|8040.9|1
1654647030000|2022-06-08 00:10:30|8051.3|8045.3|8051.8|8045.8|8051.8|8045.8|8051.3|8045.3|1
1654647050000|2022-06-08 00:10:50|8051.6|8045.6|8051.8|8045.8|8051.8|8045.8|8051.6|8045.6|0
1654647070000|2022-06-08 00:11:10|8051.6|8045.6|8049.3|8043.3|8051.6|8045.6|8049.3|8043.3|0
1654647080000|2022-06-08 00:11:20|8049|8043|8048.8|8042.8|8049|8043|8048.8|8042.8|0
1654647090000|2022-06-08 00:11:30|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1654647120000|2022-06-08 00:12:00|8048.3|8042.3|8050.9|8044.9|8050.9|8044.9|8048.3|8042.3|0
1654647130000|2022-06-08 00:12:10|8051.6|8045.6|8051.1|8045.1|8051.6|8045.6|8051.1|8045.1|0
1654647140000|2022-06-08 00:12:20|8052.5|8046.5|8052.6|8046.6|8052.6|8046.6|8052.5|8046.5|0
1654647150000|2022-06-08 00:12:30|8052.8|8046.8|8052.8|8046.8|8053.2|8047.2|8052.6|8046.6|3
1654647180000|2022-06-08 00:13:00|8052.6|8046.6|8052.6|8046.6|8052.8|8046.8|8052.3|8046.3|0
1654647200000|2022-06-08 00:13:20|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|0
1654647220000|2022-06-08 00:13:40|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|0
1654647240000|2022-06-08 00:14:00|8052.3|8046.3|8045.1|8039.1|8052.3|8046.3|8045.1|8039.1|5
1654647250000|2022-06-08 00:14:10|8045.8|8039.8|8045.8|8039.8|8045.8|8039.8|8045.8|8039.8|0
1654647260000|2022-06-08 00:14:20|8045.7|8039.7|8044.5|8038.5|8045.7|8039.7|8043.5|8037.5|0
1654647270000|2022-06-08 00:14:30|8044.2|8038.2|8044.3|8038.3|8044.3|8038.3|8044.2|8038.2|1
1654647280000|2022-06-08 00:14:40|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|0
1654647290000|2022-06-08 00:14:50|8046.3|8040.3|8047.7|8041.7|8047.7|8041.7|8046.3|8040.3|1
1654647300000|2022-06-08 00:15:00|8048|8042|8049.8|8043.8|8049.8|8043.8|8048|8042|1
1654647310000|2022-06-08 00:15:10|8050.2|8044.2|8048.5|8042.5|8050.2|8044.2|8048.2|8042.2|0
1654647320000|2022-06-08 00:15:20|8048.2|8042.2|8047.8|8041.8|8048.2|8042.2|8047.8|8041.8|0
1654647330000|2022-06-08 00:15:30|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|2
1654647340000|2022-06-08 00:15:40|8048.2|8042.2|8047.5|8041.5|8048.2|8042.2|8047.5|8041.5|0
1654647350000|2022-06-08 00:15:50|8047|8041|8045|8039|8047|8041|8044.8|8038.8|1
1654647360000|2022-06-08 00:16:00|8045.3|8039.3|8047.8|8041.8|8047.8|8041.8|8045.3|8039.3|1
1654647370000|2022-06-08 00:16:10|8048.8|8042.8|8048.6|8042.6|8049.3|8043.3|8048.6|8042.6|0
1654647380000|2022-06-08 00:16:20|8050|8044|8050|8044|8050|8044|8050|8044|0
1654647400000|2022-06-08 00:16:40|8051|8045|8051|8045|8051|8045|8051|8045|0
1654647420000|2022-06-08 00:17:00|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654647440000|2022-06-08 00:17:20|8052.3|8046.3|8052|8046|8052.3|8046.3|8052|8046|0
1654647450000|2022-06-08 00:17:30|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|1
1654647460000|2022-06-08 00:17:40|8053.6|8047.6|8055.6|8049.6|8055.6|8049.6|8053.6|8047.6|0
1654647470000|2022-06-08 00:17:50|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|0
1654647490000|2022-06-08 00:18:10|8057|8051|8057.1|8051.1|8057.1|8051.1|8057|8051|0
1654647530000|2022-06-08 00:18:50|8061|8055|8071.1|8065.1|8071.1|8065.1|8061|8055|9
1654647540000|2022-06-08 00:19:00|8071.3|8065.3|8074.8|8068.8|8074.8|8068.8|8070.6|8064.6|15
1654647550000|2022-06-08 00:19:10|8074.6|8068.6|8075|8069|8079.8|8072.8|8074.6|8067.4|11
1654647560000|2022-06-08 00:19:20|8074.8|8068.8|8072.4|8066.4|8074.8|8068.8|8072.4|8066.4|2
1654647600000|2022-06-08 00:20:00|8073.4|8067.4|8071.1|8065.1|8073.4|8067.4|8071.1|8065.1|0
1654647610000|2022-06-08 00:20:10|8070.6|8064.6|8068.4|8062.4|8070.6|8064.6|8068.4|8062.4|1
1654647620000|2022-06-08 00:20:20|||||||||2
1654647630000|2022-06-08 00:20:30|8068.1|8062.1|8068.2|8062.2|8068.2|8062.2|8068.1|8062.1|1
1654647640000|2022-06-08 00:20:40|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|3
1654647650000|2022-06-08 00:20:50|8068.1|8062.1|8069.2|8063.2|8069.2|8063.2|8068.1|8062.1|2
1654647660000|2022-06-08 00:21:00|8069.5|8063.5|8069.2|8063.2|8069.5|8063.5|8069.2|8063.2|0
1654647670000|2022-06-08 00:21:10|8069|8063|8067.2|8061.2|8069|8063|8067.2|8061.2|1
1654647680000|2022-06-08 00:21:20|||||||||1
1654647690000|2022-06-08 00:21:30|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654647710000|2022-06-08 00:21:50|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|0
1654647750000|2022-06-08 00:22:30|8067.7|8061.7|8068.9|8062.9|8068.9|8062.9|8067.7|8061.7|1
1654647780000|2022-06-08 00:23:00|8068.4|8062.4|8068.4|8062.4|8068.6|8062.6|8068.4|8062.4|0
1654647790000|2022-06-08 00:23:10|8065.4|8059.4|8063.9|8057.9|8065.4|8059.4|8063.9|8057.9|1
1654647820000|2022-06-08 00:23:40|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|0
1654647830000|2022-06-08 00:23:50|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|0
1654647850000|2022-06-08 00:24:10|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|0
1654647870000|2022-06-08 00:24:30|8061.9|8055.9|8061.9|8055.9|8061.9|8055.9|8061.9|8055.9|0
1654647890000|2022-06-08 00:24:50|8063.7|8053.7|8062.2|8056.2|8063.7|8056.2|8062.2|8053.7|0
1654647900000|2022-06-08 00:25:00|8062.6|8056.6|8061.2|8055.2|8062.6|8056.6|8061.2|8055.2|0
1654647910000|2022-06-08 00:25:10|8061.6|8055.6|8060.7|8054.7|8061.6|8055.6|8060.7|8054.7|0
1654647920000|2022-06-08 00:25:20|8060.6|8054.6|8058.2|8052.2|8060.6|8054.6|8058.2|8052.2|1
1654647930000|2022-06-08 00:25:30|8057.9|8051.9|8058.2|8052.2|8058.2|8052.2|8057.9|8051.9|1
1654647940000|2022-06-08 00:25:40|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|0
1654647970000|2022-06-08 00:26:10|8056.8|8050.8|8058.5|8052.5|8058.5|8052.5|8056.8|8050.8|0
1654647990000|2022-06-08 00:26:30|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1654648000000|2022-06-08 00:26:40|8057.1|8051.1|8057.7|8051.7|8057.7|8051.7|8057.1|8051.1|0
1654648010000|2022-06-08 00:26:50|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1654648020000|2022-06-08 00:27:00|8059|8053|8059|8053|8059|8053|8059|8053|0
1654648030000|2022-06-08 00:27:10|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|0
1654648050000|2022-06-08 00:27:30|8059|8053|8058.9|8052.9|8059|8053|8058.9|8052.9|0
1654648060000|2022-06-08 00:27:40|8059|8053|8058.9|8052.9|8059|8053|8058.9|8052.9|0
1654648070000|2022-06-08 00:27:50|8058|8052|8058|8052|8058|8052|8058|8052|0
1654648080000|2022-06-08 00:28:00|8057.6|8051.6|8058|8052|8058|8052|8057.6|8051.6|1
1654648090000|2022-06-08 00:28:10|8058.2|8052.2|8058.9|8052.9|8058.9|8052.9|8058.2|8052.2|0
1654648100000|2022-06-08 00:28:20|8059|8053|8059.5|8053.5|8059.5|8053.5|8059|8053|0
1654648110000|2022-06-08 00:28:30|8060|8054|8060|8054|8060|8054|8060|8054|1
1654648130000|2022-06-08 00:28:50|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|0
1654648140000|2022-06-08 00:29:00|8060.5|8054.5|8060.5|8054.5|8060.5|8054.5|8060.5|8054.5|1
1654648150000|2022-06-08 00:29:10|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|0
1654648170000|2022-06-08 00:29:30|8060.9|8054.9|8060.2|8054.2|8060.9|8054.9|8060.2|8054.2|0
1654648190000|2022-06-08 00:29:50|8060.5|8054.5|8061.2|8055.2|8061.2|8055.2|8060.5|8054.5|1
1654648200000|2022-06-08 00:30:00|8060.5|8054.5|8061.2|8055.2|8061.2|8055.2|8060.5|8054.5|0
1654648210000|2022-06-08 00:30:10|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|0
1654648230000|2022-06-08 00:30:30|8062.1|8056.1|8060.4|8054.4|8062.1|8056.1|8060.4|8054.4|0
1654648240000|2022-06-08 00:30:40|8059.4|8053.4|8057.2|8051.2|8059.4|8053.4|8057.2|8051.2|4
1654648250000|2022-06-08 00:30:50|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|8058.7|8052.7|2
1654648260000|2022-06-08 00:31:00|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|0
1654648290000|2022-06-08 00:31:30|8059.2|8053.2|8059.5|8053.5|8059.5|8053.5|8059.2|8053.2|1
1654648300000|2022-06-08 00:31:40|8059|8053|8059|8053|8059|8053|8059|8053|0
1654648310000|2022-06-08 00:31:50|8059.5|8053.5|8059.5|8053.5|8059.5|8053.5|8059.5|8053.5|1
1654648320000|2022-06-08 00:32:00|8060|8054|8061.2|8055.2|8061.2|8055.2|8060|8054|3
1654648340000|2022-06-08 00:32:20|8061.9|8055.9|8062.2|8056.2|8062.2|8056.2|8061.9|8055.9|0
1654648410000|2022-06-08 00:33:30|||||||||1
1654648450000|2022-06-08 00:34:10|8062.9|8056.9|8063.5|8053.5|8063.5|8056.9|8062.9|8053.5|0
1654648470000|2022-06-08 00:34:30|8062.5|8052.5|8062.5|8052.5|8062.5|8052.5|8062.5|8052.5|0
1654648480000|2022-06-08 00:34:40|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|8061.8|8051.8|0
1654648510000|2022-06-08 00:35:10|8061.1|8051.1|8061.1|8051.1|8061.1|8051.1|8061.1|8051.1|0
1654648570000|2022-06-08 00:36:10|8061.3|8051.3|8061.3|8051.3|8061.3|8051.3|8061.3|8051.3|0
1654648630000|2022-06-08 00:37:10|8061.6|8051.6|8061.6|8051.6|8061.6|8051.6|8061.6|8051.6|0
1654648650000|2022-06-08 00:37:30|8062|8052|8062|8052|8062|8052|8062|8052|0
1654648680000|2022-06-08 00:38:00|8061.6|8051.6|8061.6|8051.6|8061.6|8051.6|8061.6|8051.6|0
1654648710000|2022-06-08 00:38:30|8062|8052|8060.5|8054.5|8062|8055.1|8060.5|8052|0
1654648730000|2022-06-08 00:38:50|8060.8|8054.8|8061.1|8055.1|8061.5|8055.5|8060.8|8054.8|0
1654648740000|2022-06-08 00:39:00|8061.6|8055.6|8061.1|8055.1|8061.6|8055.6|8061.1|8055.1|1
1654648750000|2022-06-08 00:39:10|8060.8|8054.8|8061.5|8055.5|8061.5|8055.5|8060.8|8054.8|0
1654648790000|2022-06-08 00:39:50|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|3
1654648820000|2022-06-08 00:40:20|8061.6|8055.6|8063|8057|8063|8057|8061.6|8055.6|0
1654648840000|2022-06-08 00:40:40|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|8062.6|8056.6|0
1654648850000|2022-06-08 00:40:50|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|0
1654648860000|2022-06-08 00:41:00|8062|8056|8062|8056|8062|8056|8062|8056|0
1654648870000|2022-06-08 00:41:10|8062.1|8056.1|8062.1|8056.1|8062.1|8056.1|8062.1|8056.1|0
1654648880000|2022-06-08 00:41:20|8063.9|8057.9|8063.5|8057.5|8063.9|8057.9|8063.5|8057.5|0
1654648890000|2022-06-08 00:41:30|8062.8|8056.8|8064.9|8058.9|8064.9|8058.9|8062.8|8056.8|1
1654648930000|2022-06-08 00:42:10|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1654648960000|2022-06-08 00:42:40|8064.2|8058.2|8065.2|8059.2|8065.2|8059.2|8064.2|8058.2|0
1654648970000|2022-06-08 00:42:50|8065.3|8059.3|8066|8060|8066|8060|8065.3|8059.3|1
1654648980000|2022-06-08 00:43:00|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654649000000|2022-06-08 00:43:20|8066.7|8060.7|8067.3|8061.3|8067.3|8061.3|8066.7|8060.7|4
1654649010000|2022-06-08 00:43:30|8068|8062|8068|8062|8068|8062|8068|8062|0
1654649020000|2022-06-08 00:43:40|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|1
1654649040000|2022-06-08 00:44:00|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|1
1654649100000|2022-06-08 00:45:00|8068|8062|8068|8062|8068|8062|8068|8062|0
1654649130000|2022-06-08 00:45:30|8066.8|8060.8|8065.8|8059.8|8066.8|8060.8|8065.5|8059.5|2
1654649140000|2022-06-08 00:45:40|8066.5|8060.5|8064.2|8058.2|8066.5|8060.5|8063.5|8057.5|1
1654649150000|2022-06-08 00:45:50|8064.1|8058.1|8064.9|8058.9|8064.9|8058.9|8063.7|8057.7|1
1654649160000|2022-06-08 00:46:00|8065.2|8059.2|8068.7|8058.7|8068.7|8059.4|8065.2|8058.7|1
1654649190000|2022-06-08 00:46:30|8066.5|8060.5|8066.7|8060.7|8066.7|8060.7|8066.5|8060.5|1
1654649220000|2022-06-08 00:47:00|8066.5|8060.5|8066.7|8060.7|8066.7|8060.7|8066.5|8060.5|0
1654649230000|2022-06-08 00:47:10|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1654649260000|2022-06-08 00:47:40|8066|8060|8065.7|8059.7|8066|8060|8065.7|8059.7|0
1654649270000|2022-06-08 00:47:50|||||||||1
1654649310000|2022-06-08 00:48:30|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654649320000|2022-06-08 00:48:40|8065.7|8059.7|8066.2|8060.2|8066.2|8060.2|8065.7|8059.7|1
1654649340000|2022-06-08 00:49:00|8066.8|8060.8|8067.2|8061.2|8067.2|8061.2|8066.8|8060.8|1
1654649350000|2022-06-08 00:49:10|8067|8061|8065.5|8059.5|8067|8061|8065.5|8059.5|1
1654649400000|2022-06-08 00:50:00|8066|8060|8066|8060|8066|8060|8066|8060|0
1654649430000|2022-06-08 00:50:30|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1654649450000|2022-06-08 00:50:50|8065|8059|8066.8|8060.8|8066.8|8060.8|8065|8059|6
1654649470000|2022-06-08 00:51:10|8066.5|8060.5|8066.8|8060.8|8066.8|8060.8|8066.5|8060.5|3
1654649500000|2022-06-08 00:51:40|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|0
1654649510000|2022-06-08 00:51:50|8066.5|8060.5|8073.5|8067.5|8073.5|8067.5|8066.5|8060.5|4
1654649520000|2022-06-08 00:52:00|8073.7|8067.7|8073.5|8067.5|8073.7|8067.7|8073.5|8067.5|0
1654649530000|2022-06-08 00:52:10|8075.5|8069.5|8075.7|8069.7|8075.7|8069.7|8075.5|8069.5|8
1654649550000|2022-06-08 00:52:30|8074.6|8068.6|8075|8069|8075|8069|8074.3|8068.3|1
1654649570000|2022-06-08 00:52:50|8075.7|8069.7|8076.9|8070.9|8078.4|8072.4|8075.7|8069.7|4
1654649580000|2022-06-08 00:53:00|8073.9|8067.9|8074.4|8068.4|8074.6|8068.6|8073.4|8067.4|6
1654649590000|2022-06-08 00:53:10|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|0
1654649600000|2022-06-08 00:53:20|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654649610000|2022-06-08 00:53:30|8075.9|8069.9|8076.3|8070.3|8076.3|8070.3|8075.9|8069.9|0
1654649620000|2022-06-08 00:53:40|8076.1|8070.1|8076.4|8070.4|8076.4|8070.4|8075.8|8069.8|1
1654649640000|2022-06-08 00:54:00|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|0
1654649690000|2022-06-08 00:54:50|8073.2|8067.2|8074.2|8068.2|8074.2|8068.2|8073.2|8067.2|0
1654649700000|2022-06-08 00:55:00|8074.6|8068.6|8076.7|8070.7|8076.7|8070.7|8074.6|8068.6|2
1654649710000|2022-06-08 00:55:10|8076|8070|8077.2|8071.2|8077.7|8071.7|8076|8070|0
1654649730000|2022-06-08 00:55:30|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|0
1654649750000|2022-06-08 00:55:50|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|1
1654649760000|2022-06-08 00:56:00|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|0
1654649780000|2022-06-08 00:56:20|||||||||1
1654649820000|2022-06-08 00:57:00|8074.7|8068.7|8074.9|8068.9|8075.2|8069.2|8074.4|8068.4|0
1654649830000|2022-06-08 00:57:10|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|8075.2|8069.2|0
1654649850000|2022-06-08 00:57:30|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|0
1654649860000|2022-06-08 00:57:40|8075|8069|8075.7|8069.7|8075.7|8069.7|8075|8069|0
1654649880000|2022-06-08 00:58:00|8076.1|8070.1|8079.2|8073.2|8079.2|8073.2|8076.1|8070.1|1
1654649890000|2022-06-08 00:58:10|8080|8074|8079.3|8073.3|8080|8074|8079.3|8073.3|1
1654649900000|2022-06-08 00:58:20|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|0
1654649910000|2022-06-08 00:58:30|8080|8074|8080|8074|8080|8074|8080|8074|1
1654649930000|2022-06-08 00:58:50|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|2
1654649940000|2022-06-08 00:59:00|8079.7|8073.7|8079.9|8073.9|8079.9|8073.9|8079.7|8073.7|0
1654649950000|2022-06-08 00:59:10|8080|8074|8079.9|8073.9|8080|8074|8079.9|8073.9|0
1654649970000|2022-06-08 00:59:30|8080.6|8074.6|8080.9|8074.9|8080.9|8074.9|8080.6|8074.6|0
1654649980000|2022-06-08 00:59:40|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|0
1654649990000|2022-06-08 00:59:50|8080|8074|8080|8074|8080|8074|8080|8074|0
1654650000000|2022-06-08 01:00:00|8079.9|8073.9|8069.6|8063.6|8079.9|8073.9|8068.3|8062.3|10
1654650010000|2022-06-08 01:00:10|8071.1|8065.1|8070.2|8064.2|8073.8|8067.8|8067.6|8061.6|10
1654650020000|2022-06-08 01:00:20|8069.5|8063.5|8064.8|8058.8|8069.7|8063.5|8064.8|8058.8|6
1654650030000|2022-06-08 01:00:30|8066.3|8060.3|8070.6|8064.6|8071.6|8065.6|8065.8|8059.8|11
1654650040000|2022-06-08 01:00:40|8071.1|8065.1|8070.9|8064.9|8072.6|8066.6|8070.1|8064.1|0
1654650050000|2022-06-08 01:00:50|8070.8|8064.8|8069.1|8063.1|8072.4|8066.4|8069.1|8063.1|5
1654650060000|2022-06-08 01:01:00|8069.5|8063.5|8071.7|8061.7|8071.7|8063.8|8068.5|8060.6|8
1654650070000|2022-06-08 01:01:10|8071.3|8061.3|8069.9|8063.9|8072.4|8063.9|8069.9|8061.3|0
1654650080000|2022-06-08 01:01:20|8069|8063|8071.3|8061.3|8071.7|8063|8067.1|8061|2
1654650100000|2022-06-08 01:01:40|8072.3|8062.3|8076.5|8061.5|8076.5|8063|8072.3|8061.5|0
1654650110000|2022-06-08 01:01:50|8074.9|8068.9|8074.1|8068.1|8074.9|8068.9|8074.1|8068.1|3
1654650120000|2022-06-08 01:02:00|8074.3|8068.3|8073|8067|8074.6|8068.6|8073|8067|1
1654650130000|2022-06-08 01:02:10|8072.3|8066.3|8072.8|8066.8|8075|8066.8|8072.3|8065|0
1654650140000|2022-06-08 01:02:20|8074.6|8064.6|8072.5|8066.5|8075|8066.8|8072.5|8064.6|0
1654650150000|2022-06-08 01:02:30|8072|8066|8071.7|8065.7|8075|8066.8|8070.8|8064.8|0
1654650160000|2022-06-08 01:02:40|8071.5|8065.5|8071.8|8065.8|8071.8|8065.8|8070.8|8064.8|0
1654650170000|2022-06-08 01:02:50|8074.3|8064.3|8075.5|8065.5|8075.5|8066.2|8071.8|8064.3|0
1654650180000|2022-06-08 01:03:00|8072.5|8066.5|8075|8065|8075|8066.9|8072.5|8065|0
1654650190000|2022-06-08 01:03:10|8075.5|8065.5|8075.5|8065.5|8075.5|8065.5|8075.5|8065.5|0
1654650200000|2022-06-08 01:03:20|8075.4|8065.4|8074.3|8064.3|8075.4|8065.4|8074.3|8064.3|0
1654650210000|2022-06-08 01:03:30|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8070.8|8064.8|0
1654650220000|2022-06-08 01:03:40|8071.3|8065.3|8071.8|8065.8|8074.3|8066.3|8071.3|8064.3|1
1654650230000|2022-06-08 01:03:50|8070.9|8064.9|8070.5|8064.5|8070.9|8064.9|8070.5|8064.5|3
1654650240000|2022-06-08 01:04:00|8069.5|8063.5|8072.5|8066.5|8072.5|8066.5|8069.5|8062.3|1
1654650250000|2022-06-08 01:04:10|8072|8066|8070.5|8064.5|8072|8066|8070.5|8064.5|4
1654650260000|2022-06-08 01:04:20|8069.8|8063.8|8069.9|8063.9|8069.9|8063.9|8068.2|8062.2|0
1654650270000|2022-06-08 01:04:30|8069.2|8063.2|8068.1|8062.1|8069.2|8063.2|8068.1|8062.1|1
1654650280000|2022-06-08 01:04:40|8069.5|8063.5|8069.2|8063.2|8070|8064|8069.2|8063.2|1
1654650290000|2022-06-08 01:04:50|8068.8|8062.8|8068.2|8062.2|8068.8|8062.8|8068.2|8062.2|0
1654650300000|2022-06-08 01:05:00|8067.7|8061.7|8071|8065|8071.2|8065.2|8067.7|8061.7|2
1654650310000|2022-06-08 01:05:10|8070.7|8064.7|8071.4|8065.4|8071.4|8065.4|8070.3|8064.3|0
1654650320000|2022-06-08 01:05:20|8070.3|8064.3|8073.2|8067.2|8073.2|8067.2|8070.3|8064.3|0
1654650350000|2022-06-08 01:05:50|8072.1|8066.1|8072.1|8066.1|8072.1|8066.1|8072.1|8066.1|1
1654650360000|2022-06-08 01:06:00|8071.6|8065.6|8072.1|8066.1|8072.1|8066.1|8071.6|8065.6|2
1654650380000|2022-06-08 01:06:20|8073|8067|8073|8067|8073|8067|8073|8067|1
1654650410000|2022-06-08 01:06:50|8073.1|8067.1|8072.8|8066.8|8074|8068|8072.8|8066.8|5
1654650420000|2022-06-08 01:07:00|8071.6|8065.6|8073|8067|8073|8067|8071.6|8065.6|2
1654650430000|2022-06-08 01:07:10|8072.5|8066.5|8073|8067|8073|8067|8072.5|8066.5|0
1654650450000|2022-06-08 01:07:30|8072.5|8066.5|8072.3|8066.3|8072.5|8066.5|8072.1|8066.1|0
1654650460000|2022-06-08 01:07:40|8071.8|8065.8|8072.3|8066.3|8072.3|8066.3|8071.8|8065.8|0
1654650470000|2022-06-08 01:07:50|8071|8065|8071|8065|8071.1|8065.1|8071|8065|2
1654650480000|2022-06-08 01:08:00|8071.5|8065.5|8071.8|8065.8|8071.8|8065.8|8071|8065|0
1654650490000|2022-06-08 01:08:10|8072.1|8066.1|8072.3|8066.3|8072.3|8066.3|8072.1|8066.1|0
1654650530000|2022-06-08 01:08:50|||||||||1
1654650540000|2022-06-08 01:09:00|8072.6|8066.6|8072.8|8066.8|8072.8|8066.8|8072.3|8066.3|1
1654650550000|2022-06-08 01:09:10|8073|8067|8073|8067|8073|8067|8073|8067|0
1654650590000|2022-06-08 01:09:50|||||||||1
1654650600000|2022-06-08 01:10:00|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|8072.5|8066.5|0
1654650610000|2022-06-08 01:10:10|8072|8066|8071|8065|8072|8066|8071|8065|2
1654650620000|2022-06-08 01:10:20|8069.7|8063.7|8070.1|8064.1|8070.5|8064.5|8068.5|8062.5|2
1654650630000|2022-06-08 01:10:30|8070.5|8064.5|8070|8064|8070.5|8064.5|8070|8064|0
1654650640000|2022-06-08 01:10:40|8069.5|8063.5|8068.7|8062.7|8070|8064|8068.7|8062.7|2
1654650650000|2022-06-08 01:10:50|8068.9|8062.9|8066.8|8060.8|8069.7|8063.7|8066.8|8060.8|0
1654650660000|2022-06-08 01:11:00|8067|8061|8071.8|8065.8|8071.8|8065.8|8067|8061|6
1654650670000|2022-06-08 01:11:10|8071.3|8065.3|8071.7|8065.7|8071.8|8065.8|8071.3|8065.3|0
1654650680000|2022-06-08 01:11:20|8071.3|8065.3|8070.1|8064.1|8071.3|8065.3|8070.1|8064.1|0
1654650690000|2022-06-08 01:11:30|8070.3|8064.3|8070.6|8064.6|8070.6|8064.6|8070.3|8064.3|0
1654650700000|2022-06-08 01:11:40|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654650710000|2022-06-08 01:11:50|8071.7|8065.7|8071.8|8065.8|8071.8|8065.8|8071.7|8065.7|1
1654650720000|2022-06-08 01:12:00|8071.5|8065.5|8071.7|8065.7|8071.8|8065.8|8071.3|8065.3|0
1654650730000|2022-06-08 01:12:10|8071.3|8065.3|8070.6|8064.6|8071.3|8065.3|8070.6|8064.6|0
1654650740000|2022-06-08 01:12:20|8070.5|8064.5|8070.6|8064.6|8070.6|8064.6|8070.1|8064.1|0
1654650750000|2022-06-08 01:12:30|8071.5|8065.5|8071.3|8065.3|8071.5|8065.5|8071.3|8065.3|0
1654650760000|2022-06-08 01:12:40|8071.8|8065.8|8071.7|8065.7|8071.8|8065.8|8071.3|8065.3|0
1654650770000|2022-06-08 01:12:50|8071.3|8065.3|8071.3|8065.3|8071.8|8065.8|8071.3|8065.3|1
1654650780000|2022-06-08 01:13:00|8071.5|8065.5|8072.5|8066.5|8072.9|8066.9|8071.3|8065.3|2
1654650790000|2022-06-08 01:13:10|8073.3|8067.3|8072.1|8066.1|8073.6|8067.6|8072.1|8066.1|3
1654650800000|2022-06-08 01:13:20|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|0
1654650810000|2022-06-08 01:13:30|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|8073.3|8067.3|1
1654650820000|2022-06-08 01:13:40|8073.7|8067.7|8074|8068|8074|8068|8073.7|8067.7|4
1654650830000|2022-06-08 01:13:50|8076|8070|8075.8|8069.8|8076|8070|8075.8|8069.8|9
1654650840000|2022-06-08 01:14:00|8076|8070|8075.7|8069.7|8076.8|8070.8|8075.7|8069.7|7
1654650850000|2022-06-08 01:14:10|8075.5|8069.5|8077.2|8071.2|8077.2|8071.2|8074.8|8068.8|2
1654650860000|2022-06-08 01:14:20|8076.5|8070.5|8076.5|8070.5|8077.2|8071.2|8076.5|8070.5|0
1654650870000|2022-06-08 01:14:30|8074.8|8068.8|8075.3|8069.3|8075.3|8069.3|8074.8|8068.8|0
1654650890000|2022-06-08 01:14:50|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|0
1654650900000|2022-06-08 01:15:00|8076|8070|8078.1|8072.1|8079.7|8073.7|8076|8070|7
1654650910000|2022-06-08 01:15:10|8078.2|8072.2|8078.2|8072.2|8078.4|8072.4|8078.2|8072.2|0
1654650920000|2022-06-08 01:15:20|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|8078.4|8072.4|0
1654650930000|2022-06-08 01:15:30|8078.5|8072.5|8077.5|8071.5|8078.5|8072.5|8077.2|8071.2|0
1654650940000|2022-06-08 01:15:40|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|0
1654650960000|2022-06-08 01:16:00|8077.8|8071.8|8077.8|8071.8|8078|8072|8077.8|8071.8|0
1654650970000|2022-06-08 01:16:10|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|2
1654650980000|2022-06-08 01:16:20|8079.1|8073.1|8079.3|8073.3|8079.3|8073.3|8079.1|8073.1|1
1654650990000|2022-06-08 01:16:30|8079|8073|8079.1|8073.1|8079.1|8073.1|8079|8073|1
1654651020000|2022-06-08 01:17:00|8078.2|8072.2|8077.2|8071.2|8078.2|8072.2|8077.2|8071.2|6
1654651030000|2022-06-08 01:17:10|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|0
1654651040000|2022-06-08 01:17:20|8077.7|8071.7|8077.5|8071.5|8077.7|8071.7|8077.5|8071.5|0
1654651060000|2022-06-08 01:17:40|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.7|8071.7|0
1654651070000|2022-06-08 01:17:50|8077.7|8071.7|8077.5|8071.5|8077.7|8071.7|8077.2|8071.2|0
1654651080000|2022-06-08 01:18:00|8077|8071|8077.5|8071.5|8077.5|8071.5|8077|8071|0
1654651090000|2022-06-08 01:18:10|8077.2|8071.2|8077.5|8071.5|8077.5|8071.5|8077|8071|0
1654651100000|2022-06-08 01:18:20|8078.2|8072.2|8078.4|8072.4|8078.4|8072.4|8078.2|8072.2|0
1654651110000|2022-06-08 01:18:30|8079.4|8073.4|8079.6|8073.6|8079.7|8073.7|8079.4|8073.4|1
1654651120000|2022-06-08 01:18:40|8079.7|8073.7|8079.7|8073.7|8079.9|8073.9|8079.6|8073.6|2
1654651130000|2022-06-08 01:18:50|8079.9|8073.9|8079.7|8073.7|8079.9|8073.9|8079.7|8073.7|0
1654651140000|2022-06-08 01:19:00|8079.6|8073.6|8079.2|8073.2|8079.7|8073.7|8078.9|8072.9|0
1654651150000|2022-06-08 01:19:10|8076.3|8070.3|8075.6|8069.6|8076.3|8070.3|8075.6|8069.6|3
1654651160000|2022-06-08 01:19:20|8076|8070|8076.6|8070.6|8076.6|8070.6|8075.8|8069.8|0
1654651180000|2022-06-08 01:19:40|8076.5|8070.5|8076.1|8070.1|8076.5|8070.5|8076.1|8070.1|0
1654651190000|2022-06-08 01:19:50|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654651200000|2022-06-08 01:20:00|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|0
1654651210000|2022-06-08 01:20:10|8077.5|8071.5|8076.5|8070.5|8077.5|8071.5|8076.5|8070.5|0
1654651220000|2022-06-08 01:20:20|8076.6|8070.6|8076.5|8070.5|8076.6|8070.6|8076.5|8070.5|0
1654651230000|2022-06-08 01:20:30|8076.8|8070.8|8076.5|8070.5|8077|8071|8076.5|8070.5|0
1654651240000|2022-06-08 01:20:40|8077|8071|8077|8071|8077|8071|8077|8071|0
1654651250000|2022-06-08 01:20:50|8076.8|8070.8|8077|8071|8077|8071|8076.5|8070.5|0
1654651260000|2022-06-08 01:21:00|8077.7|8071.7|8077.5|8071.5|8078|8072|8077.5|8071.5|1
1654651270000|2022-06-08 01:21:10|8077.7|8071.7|8078.1|8072.1|8078.1|8072.1|8077.7|8071.7|0
1654651280000|2022-06-08 01:21:20|8078.3|8072.3|8078.3|8072.3|8078.6|8072.6|8078.1|8072.1|0
1654651290000|2022-06-08 01:21:30|8078.6|8072.6|8078|8072|8078.6|8072.6|8077.6|8071.6|1
1654651300000|2022-06-08 01:21:40|8078.1|8072.1|8078.7|8072.7|8079.1|8073.1|8077.7|8071.7|1
1654651310000|2022-06-08 01:21:50|8078.8|8072.8|8078.8|8072.8|8079.4|8073.4|8078.7|8072.7|2
1654651320000|2022-06-08 01:22:00|8079|8073|8078.8|8072.8|8079.1|8073.1|8078.8|8072.8|0
1654651330000|2022-06-08 01:22:10|8078.7|8072.7|8078.8|8072.8|8078.8|8072.8|8078.7|8072.7|0
1654651360000|2022-06-08 01:22:40|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|0
1654651370000|2022-06-08 01:22:50|8078.8|8072.8|8078.7|8072.7|8078.8|8072.8|8078.7|8072.7|2
1654651380000|2022-06-08 01:23:00|8078.5|8072.5|8078|8072|8078.5|8072.5|8077.3|8071.3|0
1654651390000|2022-06-08 01:23:10|8078.4|8072.4|8078|8072|8079.3|8073.3|8077.8|8071.8|3
1654651400000|2022-06-08 01:23:20|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078|8072|0
1654651410000|2022-06-08 01:23:30|8078|8072|8078.1|8072.1|8078.1|8072.1|8078|8072|0
1654651440000|2022-06-08 01:24:00|8078|8072|8078.3|8072.3|8078.3|8072.3|8077.5|8071.5|0
1654651450000|2022-06-08 01:24:10|8078.4|8072.4|8078.9|8072.9|8078.9|8072.9|8077.6|8071.6|0
1654651470000|2022-06-08 01:24:30|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|0
1654651480000|2022-06-08 01:24:40|8078.8|8072.8|8078.8|8072.8|8079.1|8073.1|8078.6|8072.6|4
1654651490000|2022-06-08 01:24:50|8078.5|8072.5|8078.6|8072.6|8078.6|8072.6|8078.5|8072.5|0
1654651500000|2022-06-08 01:25:00|8078.8|8072.8|8080.1|8074.1|8080.1|8074.1|8078.8|8072.8|4
1654651510000|2022-06-08 01:25:10|8080.2|8074.2|8080.2|8074.2|8080.2|8074.2|8080.1|8074.1|1
1654651520000|2022-06-08 01:25:20|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654651530000|2022-06-08 01:25:30|8079.9|8073.9|8079.6|8073.6|8079.9|8073.9|8079.6|8073.6|0
1654651540000|2022-06-08 01:25:40|8079.5|8073.5|8078.5|8072.5|8079.5|8073.5|8078.3|8072.3|1
1654651550000|2022-06-08 01:25:50|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.5|8072.5|1
1654651610000|2022-06-08 01:26:50|8078.7|8072.7|8079|8073|8079|8073|8078.7|8072.7|1
1654651620000|2022-06-08 01:27:00|8078.8|8072.8|8077.8|8071.8|8079|8073|8077.8|8071.8|0
1654651630000|2022-06-08 01:27:10|8078.3|8072.3|8078|8072|8078.3|8072.3|8078|8072|1
1654651640000|2022-06-08 01:27:20|8078.7|8072.7|8075.8|8069.8|8078.7|8072.7|8075.8|8069.8|0
1654651650000|2022-06-08 01:27:30|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|0
1654651660000|2022-06-08 01:27:40|8075.8|8069.8|8075.1|8069.1|8075.8|8069.8|8075.1|8069.1|0
1654651670000|2022-06-08 01:27:50|8075.3|8069.3|8077|8071|8077.2|8071.2|8075.3|8069.3|0
1654651680000|2022-06-08 01:28:00|8076.5|8070.5|8076.7|8070.7|8076.7|8070.7|8076.5|8070.5|0
1654651700000|2022-06-08 01:28:20|8076.3|8070.3|8077.8|8071.8|8077.8|8071.8|8076.3|8070.3|2
1654651710000|2022-06-08 01:28:30|8078.1|8072.1|8079.9|8073.9|8079.9|8073.9|8078.1|8072.1|13
1654651730000|2022-06-08 01:28:50|8080.6|8074.6|8080.6|8074.6|8080.6|8074.6|8080.6|8074.6|0
1654651750000|2022-06-08 01:29:10|8080.7|8074.7|8080.3|8074.3|8080.9|8074.9|8080.3|8074.3|4
1654651770000|2022-06-08 01:29:30|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|0
1654651780000|2022-06-08 01:29:40|8080.1|8074.1|8080.1|8074.1|8080.2|8074.2|8080.1|8074.1|1
1654651800000|2022-06-08 01:30:00|8080.2|8074.2|8082|8076|8082.9|8076.9|8080.2|8074.2|4
1654651810000|2022-06-08 01:30:10|8081.9|8075.9|8080.3|8074.3|8081.9|8075.9|8079.9|8073.9|2
1654651820000|2022-06-08 01:30:20|8079.9|8073.9|8080.6|8074.6|8080.6|8074.6|8079.9|8073.9|0
1654651850000|2022-06-08 01:30:50|8080.7|8074.7|8080.9|8074.9|8080.9|8074.9|8080.7|8074.7|1
1654651860000|2022-06-08 01:31:00|8080.6|8074.6|8080.7|8074.7|8081|8075|8080.6|8074.6|0
1654651870000|2022-06-08 01:31:10|8081|8075|8081.9|8075.9|8081.9|8075.9|8080.7|8074.7|0
1654651880000|2022-06-08 01:31:20|8081.7|8075.7|8081.9|8075.9|8082|8076|8080.7|8074.7|4
1654651910000|2022-06-08 01:31:50|8082|8076|8082|8076|8082|8076|8082|8076|0
1654651920000|2022-06-08 01:32:00|8082.2|8076.2|8081.9|8075.9|8082.2|8076.2|8081.9|8075.9|1
1654651930000|2022-06-08 01:32:10|8082|8076|8081.7|8075.7|8082|8076|8081.7|8075.7|1
1654651940000|2022-06-08 01:32:20|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|0
1654651950000|2022-06-08 01:32:30|8081.7|8075.7|8082|8076|8082|8076|8081.7|8075.7|0
1654651960000|2022-06-08 01:32:40|8081.7|8075.7|8081.9|8075.9|8082.2|8076.2|8081.7|8075.7|4
1654651970000|2022-06-08 01:32:50|8082|8076|8082|8076|8082|8076|8082|8076|0
1654651990000|2022-06-08 01:33:10|8081.9|8075.9|8082|8076|8082|8076|8081.9|8075.9|1
1654652000000|2022-06-08 01:33:20|8081.9|8075.9|8081.7|8075.7|8081.9|8075.9|8081.6|8075.6|0
1654652010000|2022-06-08 01:33:30|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|1
1654652030000|2022-06-08 01:33:50|8080|8074|8079.2|8073.2|8080|8074|8079.2|8073.2|1
1654652040000|2022-06-08 01:34:00|8077.9|8071.9|8078.4|8072.4|8078.4|8072.4|8077.9|8071.9|0
1654652050000|2022-06-08 01:34:10|8078|8072|8077.7|8071.7|8078|8072|8077.7|8071.7|2
1654652080000|2022-06-08 01:34:40|8077.4|8071.4|8077.2|8071.2|8078.4|8072.4|8077.2|8071.2|5
1654652090000|2022-06-08 01:34:50|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|8077.7|8071.7|0
1654652100000|2022-06-08 01:35:00|8077.9|8071.9|8080.1|8074.1|8080.1|8074.1|8077.9|8071.9|3
1654652110000|2022-06-08 01:35:10|8079.6|8073.6|8080.4|8074.4|8081.4|8075.4|8079.2|8073.2|3
1654652120000|2022-06-08 01:35:20|8080.1|8074.1|8081.6|8075.6|8081.6|8075.6|8080.1|8074.1|0
1654652130000|2022-06-08 01:35:30|8081.4|8075.4|8081.6|8075.6|8081.7|8075.7|8081.4|8075.4|0
1654652140000|2022-06-08 01:35:40|8081.7|8075.7|8081.9|8075.9|8082|8076|8081.7|8075.7|1
1654652150000|2022-06-08 01:35:50|8082|8076|8082|8076|8082|8076|8081.9|8075.9|0
1654652160000|2022-06-08 01:36:00|8081.9|8075.9|8081.2|8075.2|8081.9|8075.9|8081.1|8075.1|0
1654652180000|2022-06-08 01:36:20|8081.1|8075.1|8080.7|8074.7|8081.1|8075.1|8080.7|8074.7|0
1654652190000|2022-06-08 01:36:30|8080.9|8074.9|8081.9|8075.9|8081.9|8075.9|8080.9|8074.9|0
1654652210000|2022-06-08 01:36:50|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|8081.7|8075.7|0
1654652220000|2022-06-08 01:37:00|8081.5|8075.5|8080|8074|8081.5|8075.5|8079.9|8073.9|0
1654652230000|2022-06-08 01:37:10|8080.7|8074.7|8080|8074|8080.7|8074.7|8080|8074|1
1654652240000|2022-06-08 01:37:20|8079.9|8073.9|8080|8074|8080|8074|8079.9|8073.9|0
1654652260000|2022-06-08 01:37:40|8079.9|8073.9|8080|8074|8080|8074|8079.9|8073.9|1
1654652270000|2022-06-08 01:37:50|8079.9|8073.9|8080|8074|8080|8074|8079.9|8073.9|0
1654652280000|2022-06-08 01:38:00|8080.2|8074.2|8080|8074|8080.4|8074.4|8080|8074|0
1654652290000|2022-06-08 01:38:10|8079.9|8073.9|8080|8074|8080|8074|8079.9|8073.9|0
1654652320000|2022-06-08 01:38:40|8080.4|8074.4|8080|8074|8080.4|8074.4|8080|8074|1
1654652340000|2022-06-08 01:39:00|8079.9|8073.9|8080|8074|8080|8074|8079.9|8073.9|0
1654652350000|2022-06-08 01:39:10|8079.9|8073.9|8079|8073|8079.9|8073.9|8079|8073|1
1654652360000|2022-06-08 01:39:20|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.7|8072.7|0
1654652370000|2022-06-08 01:39:30|8078.7|8072.7|8078.4|8072.4|8079|8073|8078.2|8072.2|0
1654652380000|2022-06-08 01:39:40|8078.7|8072.7|8079|8073|8079|8073|8078.7|8072.7|0
1654652390000|2022-06-08 01:39:50|8082.4|8072.4|8081.7|8075.7|8082.4|8075.8|8081.7|8072.4|1
1654652400000|2022-06-08 01:40:00|8082|8076|8082.2|8076.2|8082.3|8076.3|8082|8076|4
1654652420000|2022-06-08 01:40:20|8082|8076|8082.3|8076.3|8082.3|8076.3|8082|8076|0
1654652430000|2022-06-08 01:40:30|8082|8076|8082|8076|8082.3|8076.3|8082|8076|0
1654652450000|2022-06-08 01:40:50|8081.8|8075.8|8082.6|8076.6|8082.8|8076.8|8081.8|8075.8|6
1654652460000|2022-06-08 01:41:00|8083|8077|8083.3|8077.3|8084.9|8078.9|8082.6|8076.6|5
1654652470000|2022-06-08 01:41:10|8082.7|8076.7|8084.3|8078.3|8084.3|8078.3|8082.7|8076.7|0
1654652480000|2022-06-08 01:41:20|8083.2|8077.2|8082.9|8076.9|8083.4|8077.4|8082.9|8076.9|2
1654652490000|2022-06-08 01:41:30|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1654652510000|2022-06-08 01:41:50|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654652520000|2022-06-08 01:42:00|8083|8077|8082.2|8076.2|8083|8077|8082|8076|0
1654652530000|2022-06-08 01:42:10|8082|8076|8082|8076|8082|8076|8082|8076|0
1654652540000|2022-06-08 01:42:20|8080.8|8074.8|8078.4|8072.4|8080.8|8074.8|8078.4|8072.4|1
1654652600000|2022-06-08 01:43:20|8079.5|8073.5|8078.5|8072.5|8079.5|8073.5|8078.2|8072.2|1
1654652610000|2022-06-08 01:43:30|8078.7|8072.7|8080.7|8074.7|8080.7|8074.7|8078.7|8072.7|1
1654652640000|2022-06-08 01:44:00|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|8081.2|8075.2|4
1654652670000|2022-06-08 01:44:30|8081.8|8075.8|8082.8|8076.8|8083|8077|8081.8|8075.8|0
1654652680000|2022-06-08 01:44:40|8083|8077|8083.8|8077.8|8083.8|8077.8|8083|8077|2
1654652690000|2022-06-08 01:44:50|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|1
1654652700000|2022-06-08 01:45:00|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|8082.3|8076.3|1
1654652710000|2022-06-08 01:45:10|8083.5|8077.5|8083.8|8077.8|8083.8|8077.8|8083.5|8077.5|0
1654652720000|2022-06-08 01:45:20|8084|8078|8085|8079|8085|8079|8083.8|8077.8|9
1654652730000|2022-06-08 01:45:30|8084.3|8078.3|8083|8077|8084.3|8078.3|8083|8077|0
1654652740000|2022-06-08 01:45:40|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654652770000|2022-06-08 01:46:10|8082.5|8076.5|8082.3|8076.3|8082.7|8076.7|8082.3|8076.3|1
1654652780000|2022-06-08 01:46:20|8082.5|8076.5|8080.7|8074.7|8082.8|8076.8|8080.5|8074.5|0
1654652790000|2022-06-08 01:46:30|8080.8|8074.8|8081.3|8075.3|8081.3|8075.3|8080.8|8074.8|0
1654652800000|2022-06-08 01:46:40|8081.7|8075.7|8081.8|8075.8|8081.8|8075.8|8081.7|8075.7|0
1654652820000|2022-06-08 01:47:00|8081.5|8075.5|8081|8075|8081.5|8075.5|8081|8075|1
1654652830000|2022-06-08 01:47:10|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8079.3|8073.3|2
1654652840000|2022-06-08 01:47:20|8080.3|8074.3|8079|8073|8080.3|8074.3|8079|8073|2
1654652870000|2022-06-08 01:47:50|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|0
1654652890000|2022-06-08 01:48:10|8078.2|8072.2|8079|8073|8079|8073|8078.2|8072.2|0
1654652910000|2022-06-08 01:48:30|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|0
1654652920000|2022-06-08 01:48:40|8078.2|8072.2|8077.7|8071.7|8078.2|8072.2|8077.7|8071.7|1
1654652930000|2022-06-08 01:48:50|8077.6|8071.6|8074.1|8068.1|8077.6|8071.6|8073.8|8067.8|2
1654652940000|2022-06-08 01:49:00|8074.4|8068.4|8075.3|8069.3|8075.3|8069.3|8074.4|8068.4|0
1654652950000|2022-06-08 01:49:10|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654652960000|2022-06-08 01:49:20|8076.8|8070.8|8077.8|8071.8|8077.8|8071.8|8076.8|8070.8|0
1654652970000|2022-06-08 01:49:30|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654652990000|2022-06-08 01:49:50|8078|8072|8078|8072|8078|8072|8078|8072|1
1654653000000|2022-06-08 01:50:00|8078.3|8072.3|8081.1|8075.1|8082.3|8076.3|8078.3|8072.3|6
1654653010000|2022-06-08 01:50:10|8081.8|8075.8|8081.1|8075.1|8081.8|8075.8|8081.1|8075.1|2
1654653020000|2022-06-08 01:50:20|8081|8075|8079.5|8073.5|8081|8075|8079.5|8073.5|0
1654653030000|2022-06-08 01:50:30|8079.8|8073.8|8080.3|8074.3|8080.3|8074.3|8079.8|8073.8|0
1654653040000|2022-06-08 01:50:40|8079.6|8073.6|8079.5|8073.5|8079.6|8073.6|8079.5|8073.5|0
1654653050000|2022-06-08 01:50:50|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|0
1654653060000|2022-06-08 01:51:00|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654653070000|2022-06-08 01:51:10|8080.6|8074.6|8080.6|8074.6|8080.6|8074.6|8080.6|8074.6|5
1654653080000|2022-06-08 01:51:20|8081|8075|8081.3|8075.3|8082.1|8076.1|8081|8075|1
1654653090000|2022-06-08 01:51:30|8081.8|8075.8|8081.9|8075.9|8081.9|8075.9|8081.8|8075.8|2
1654653100000|2022-06-08 01:51:40|8081.3|8075.3|8080.5|8074.5|8081.3|8075.3|8080.5|8074.5|0
1654653120000|2022-06-08 01:52:00|8080.3|8074.3|8081.8|8075.8|8081.8|8075.8|8079.6|8073.6|0
1654653150000|2022-06-08 01:52:30|8081.6|8075.6|8081.5|8075.5|8081.6|8075.6|8081.5|8075.5|0
1654653170000|2022-06-08 01:52:50|8081.1|8075.1|8081|8075|8081.2|8075.2|8081|8075|1
1654653180000|2022-06-08 01:53:00|8080.5|8074.5|8077|8071|8080.5|8074.5|8076|8070|2
1654653190000|2022-06-08 01:53:10|8076.5|8070.5|8076.3|8070.3|8076.8|8070.8|8076.3|8070.3|0
1654653200000|2022-06-08 01:53:20|8076.7|8070.7|8078.3|8072.3|8078.6|8072.6|8076.3|8070.3|3
1654653210000|2022-06-08 01:53:30|8077.6|8071.6|8077.1|8071.1|8077.6|8071.6|8077.1|8071.1|0
1654653220000|2022-06-08 01:53:40|8077|8071|8077.5|8071.5|8077.5|8071.5|8077|8071|0
1654653230000|2022-06-08 01:53:50|8077.1|8071.1|8077.3|8071.3|8077.3|8071.3|8077.1|8071.1|1
1654653250000|2022-06-08 01:54:10|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|1
1654653260000|2022-06-08 01:54:20|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|1
1654653270000|2022-06-08 01:54:30|8078.1|8072.1|8078.3|8072.3|8078.3|8072.3|8078.1|8072.1|0
1654653280000|2022-06-08 01:54:40|8078.1|8072.1|8078.3|8072.3|8078.3|8072.3|8078.1|8072.1|0
1654653290000|2022-06-08 01:54:50|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|1
1654653300000|2022-06-08 01:55:00|8079|8073|8079.6|8073.6|8079.6|8073.6|8079|8073|0
1654653320000|2022-06-08 01:55:20|8080.1|8074.1|8079.6|8073.6|8081.1|8075.1|8079.6|8073.6|1
1654653330000|2022-06-08 01:55:30|8079.5|8073.5|8081.3|8075.3|8081.3|8075.3|8079.5|8073.5|1
1654653340000|2022-06-08 01:55:40|8081.7|8075.7|8081.3|8075.3|8081.7|8075.7|8081.3|8075.3|0
1654653350000|2022-06-08 01:55:50|8081.7|8075.7|8081.3|8075.3|8082|8076|8081.3|8075.3|0
1654653370000|2022-06-08 01:56:10|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|3
1654653400000|2022-06-08 01:56:40|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|0
1654653410000|2022-06-08 01:56:50|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|8080.7|8074.7|0
1654653420000|2022-06-08 01:57:00|8080.8|8074.8|8080.7|8074.7|8080.8|8074.8|8080.7|8074.7|0
1654653440000|2022-06-08 01:57:20|8081.2|8075.2|8081.5|8075.5|8081.5|8075.5|8081.2|8075.2|0
1654653450000|2022-06-08 01:57:30|8081.8|8075.8|8082.3|8076.3|8082.3|8076.3|8081.8|8075.8|0
1654653460000|2022-06-08 01:57:40|8082.7|8076.7|8083.7|8077.7|8083.7|8077.7|8082.7|8076.7|2
1654653470000|2022-06-08 01:57:50|8084|8078|8084.5|8078.5|8084.5|8078.5|8084|8078|1
1654653480000|2022-06-08 01:58:00|8082.8|8076.8|8082.8|8076.8|8083|8077|8082.8|8076.8|1
1654653520000|2022-06-08 01:58:40|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|1
1654653530000|2022-06-08 01:58:50|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|0
1654653540000|2022-06-08 01:59:00|8083|8077|8082.8|8076.8|8083|8077|8082.8|8076.8|0
1654653570000|2022-06-08 01:59:30|8083.6|8077.6|8083.8|8077.8|8083.8|8077.8|8082.8|8076.8|1
1654653580000|2022-06-08 01:59:40|8084|8078|8084|8078|8084|8078|8084|8078|2
1654653590000|2022-06-08 01:59:50|||||||||1
1654653600000|2022-06-08 02:00:00|8084.8|8078.8|8084.5|8078.5|8084.8|8078.8|8084.5|8078.5|0
1654653610000|2022-06-08 02:00:10|8084.3|8078.3|8085.2|8079.2|8085.2|8079.2|8084.3|8078.3|0
1654653620000|2022-06-08 02:00:20|8084.5|8078.5|8083.3|8077.3|8084.5|8078.5|8083.3|8077.3|1
1654653630000|2022-06-08 02:00:30|8083|8077|8084|8078|8084.5|8078.5|8083|8077|0
1654653650000|2022-06-08 02:00:50|8084.1|8078.1|8084.3|8078.3|8084.5|8078.5|8083.5|8077.5|1
1654653660000|2022-06-08 02:01:00|8084.5|8078.5|8084.1|8078.1|8084.7|8078.7|8083.5|8077.5|13
1654653670000|2022-06-08 02:01:10|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1654653680000|2022-06-08 02:01:20|8084.8|8078.8|8084.5|8078.5|8084.8|8078.8|8083.5|8077.5|0
1654653690000|2022-06-08 02:01:30|8084.1|8078.1|8085|8079|8085|8079|8084.1|8078.1|0
1654653710000|2022-06-08 02:01:50|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|1
1654653720000|2022-06-08 02:02:00|8085|8079|8085.3|8079.3|8085.3|8079.3|8085|8079|21
1654653730000|2022-06-08 02:02:10|8085|8079|8084|8078|8086|8080|8084|8078|10
1654653740000|2022-06-08 02:02:20|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|0
1654653750000|2022-06-08 02:02:30|8084.4|8078.4|8085|8079|8085.1|8079.1|8084.4|8078.4|1
1654653760000|2022-06-08 02:02:40|8084.6|8078.6|8082.8|8076.8|8084.6|8078.6|8082.8|8076.8|1
1654653770000|2022-06-08 02:02:50|8082.9|8076.9|8083.1|8077.1|8083.1|8077.1|8082.9|8076.9|0
1654653780000|2022-06-08 02:03:00|8082.8|8076.8|8083.6|8077.6|8083.6|8077.6|8081.8|8075.8|0
1654653790000|2022-06-08 02:03:10|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|0
1654653800000|2022-06-08 02:03:20|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|9
1654653810000|2022-06-08 02:03:30|8082.8|8076.8|8083.1|8077.1|8083.3|8077.3|8082.3|8076.3|4
1654653830000|2022-06-08 02:03:50|8083.3|8077.3|8083.6|8077.6|8083.6|8077.6|8083.3|8077.3|1
1654653840000|2022-06-08 02:04:00|8085.4|8079.4|8087.4|8081.4|8088.8|8082.8|8085.3|8079.3|22
1654653870000|2022-06-08 02:04:30|8087.3|8081.3|8087.4|8081.4|8087.4|8081.4|8087.3|8081.3|2
1654653880000|2022-06-08 02:04:40|8087.9|8081.9|8089.9|8083.9|8089.9|8083.9|8087.9|8081.9|3
1654653890000|2022-06-08 02:04:50|8089.3|8083.3|8088.9|8082.9|8089.3|8083.3|8088.9|8082.9|2
1654653900000|2022-06-08 02:05:00|8088.6|8082.6|8092.6|8086.6|8094.7|8088.7|8088.4|8082.4|8
1654653910000|2022-06-08 02:05:10|8092.1|8086.1|8091.3|8085.3|8092.1|8086.1|8091.3|8085.3|1
1654653920000|2022-06-08 02:05:20|8091.7|8085.7|8091.4|8085.4|8092.1|8086.1|8091.4|8085.4|1
1654653930000|2022-06-08 02:05:30|8090.7|8084.7|8091.7|8085.7|8091.9|8085.9|8090.7|8084.7|2
1654653940000|2022-06-08 02:05:40|8092.2|8086.2|8092.2|8086.2|8092.6|8086.6|8092.2|8086.2|0
1654653970000|2022-06-08 02:06:10|8092.1|8086.1|8090.4|8084.4|8092.1|8086.1|8090.2|8084.2|3
1654653980000|2022-06-08 02:06:20|8091.9|8085.9|8092.4|8086.4|8092.4|8086.4|8091.2|8085.2|0
1654653990000|2022-06-08 02:06:30|8092.1|8086.1|8092.6|8086.6|8092.9|8086.9|8092.1|8086.1|0
1654654000000|2022-06-08 02:06:40|8091.9|8085.9|8091.6|8085.6|8091.9|8085.9|8091.6|8085.6|1
1654654010000|2022-06-08 02:06:50|8091.7|8085.7|8093.1|8087.1|8093.4|8087.4|8091.7|8085.7|3
1654654020000|2022-06-08 02:07:00|8093.4|8087.4|8093.5|8087.5|8094.1|8088.1|8093.4|8087.4|2
1654654030000|2022-06-08 02:07:10|8093.7|8087.7|8091.7|8085.7|8093.7|8087.7|8091.7|8085.7|1
1654654040000|2022-06-08 02:07:20|8092|8086|8091.5|8085.5|8092|8086|8091.4|8085.4|0
1654654050000|2022-06-08 02:07:30|8091.7|8085.7|8091|8085|8091.7|8085.7|8091|8085|1
1654654060000|2022-06-08 02:07:40|8092|8086|8091.7|8085.7|8092|8086|8091.7|8085.7|1
1654654070000|2022-06-08 02:07:50|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|0
1654654080000|2022-06-08 02:08:00|8092|8086|8092|8086|8092|8086|8092|8086|0
1654654090000|2022-06-08 02:08:10|8091.9|8085.9|8093.7|8087.7|8094.2|8088.2|8091.9|8085.9|1
1654654100000|2022-06-08 02:08:20|8093.2|8087.2|8091.2|8085.2|8093.2|8087.2|8090.2|8084.2|2
1654654110000|2022-06-08 02:08:30|8091.6|8085.6|8091.9|8085.9|8092.8|8086.8|8090.4|8084.4|4
1654654120000|2022-06-08 02:08:40|8092.1|8086.1|8092.4|8086.4|8093.6|8087.6|8092.1|8086.1|1
1654654130000|2022-06-08 02:08:50|8092.7|8086.7|8092.3|8086.3|8092.9|8086.9|8091.2|8085.2|0
1654654140000|2022-06-08 02:09:00|8092.4|8086.4|8100.8|8094.8|8101.8|8095.8|8092.3|8086.3|45
1654654150000|2022-06-08 02:09:10|8100.9|8094.9|8101.2|8095.2|8101.5|8095.5|8100.9|8094.9|1
1654654160000|2022-06-08 02:09:20|8103.2|8097.2|8101.5|8095.5|8103.2|8097.2|8100.7|8094.7|0
1654654170000|2022-06-08 02:09:30|8101.7|8095.7|8101.5|8095.5|8101.7|8095.7|8101.5|8095.5|0
1654654180000|2022-06-08 02:09:40|8101.9|8095.9|8102.9|8096.9|8102.9|8096.9|8101.9|8095.9|0
1654654190000|2022-06-08 02:09:50|8102.1|8096.1|8101.1|8095.1|8102.1|8096.1|8100.9|8094.9|3
1654654200000|2022-06-08 02:10:00|8101.2|8095.2|8101.1|8095.1|8101.2|8095.2|8100.9|8094.9|1
1654654210000|2022-06-08 02:10:10|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|0
1654654220000|2022-06-08 02:10:20|8101.4|8095.4|8101.9|8095.9|8101.9|8095.9|8101.4|8095.4|0
1654654270000|2022-06-08 02:11:10|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654654280000|2022-06-08 02:11:20|8103.3|8097.3|8103.8|8097.8|8103.8|8097.8|8103.3|8097.3|0
1654654300000|2022-06-08 02:11:40|8105.4|8099.4|8105.9|8099.9|8105.9|8099.9|8105.4|8099.4|2
1654654310000|2022-06-08 02:11:50|8105.7|8099.7|8105|8099|8105.7|8099.7|8105|8099|0
1654654330000|2022-06-08 02:12:10|8105.9|8099.9|8104.4|8098.4|8105.9|8099.9|8103.9|8097.9|3
1654654340000|2022-06-08 02:12:20|8104.5|8098.5|8104.4|8098.4|8104.5|8098.5|8104.4|8098.4|0
1654654360000|2022-06-08 02:12:40|8104.2|8098.2|8105.1|8099.1|8105.1|8099.1|8104.2|8098.2|0
1654654370000|2022-06-08 02:12:50|8105.2|8099.2|8105.2|8099.2|8105.6|8099.6|8104.9|8098.9|1
1654654380000|2022-06-08 02:13:00|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|0
1654654390000|2022-06-08 02:13:10|8105.7|8099.7|8104.1|8098.1|8105.7|8099.7|8104.1|8098.1|2
1654654400000|2022-06-08 02:13:20|8103.8|8097.8|8103.6|8097.6|8104.1|8098.1|8103.6|8097.6|0
1654654410000|2022-06-08 02:13:30|8103.4|8097.4|8103.6|8097.6|8103.6|8097.6|8103.4|8097.4|0
1654654420000|2022-06-08 02:13:40|8103.7|8097.7|8104.1|8098.1|8104.1|8098.1|8103.7|8097.7|0
1654654440000|2022-06-08 02:14:00|8103.6|8097.6|8103.6|8097.6|8103.6|8097.6|8102.6|8096.6|2
1654654450000|2022-06-08 02:14:10|8103.3|8097.3|8104.6|8098.6|8104.6|8098.6|8103.3|8097.3|1
1654654470000|2022-06-08 02:14:30|8104.2|8098.2|8104.1|8098.1|8104.2|8098.2|8104.1|8098.1|0
1654654480000|2022-06-08 02:14:40|8103.7|8097.7|8103.6|8097.6|8103.7|8097.7|8103.6|8097.6|0
1654654490000|2022-06-08 02:14:50|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1654654500000|2022-06-08 02:15:00|8103.7|8097.7|8103.3|8097.3|8103.7|8097.7|8102.3|8096.3|0
1654654510000|2022-06-08 02:15:10|8102.6|8096.6|8103.4|8097.4|8103.6|8097.6|8102.6|8096.6|0
1654654520000|2022-06-08 02:15:20|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|0
1654654530000|2022-06-08 02:15:30|8104.2|8098.2|8104.7|8098.7|8104.7|8098.7|8104.2|8098.2|0
1654654540000|2022-06-08 02:15:40|8105|8099|8104.9|8098.9|8105.4|8099.4|8104.9|8098.9|0
1654654550000|2022-06-08 02:15:50|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|0
1654654560000|2022-06-08 02:16:00|8104.9|8098.9|8104.5|8098.5|8104.9|8098.9|8104.5|8098.5|0
1654654570000|2022-06-08 02:16:10|8104|8098|8103.7|8097.7|8104|8098|8103.7|8097.7|0
1654654580000|2022-06-08 02:16:20|8103.4|8097.4|8102.7|8096.7|8103.4|8097.4|8102.7|8096.7|0
1654654590000|2022-06-08 02:16:30|8103.6|8097.6|8103.4|8097.4|8103.7|8097.7|8103.4|8097.4|0
1654654600000|2022-06-08 02:16:40|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|8103.2|8097.2|0
1654654610000|2022-06-08 02:16:50|8102.9|8096.9|8103.1|8097.1|8103.1|8097.1|8102.9|8096.9|0
1654654620000|2022-06-08 02:17:00|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|0
1654654660000|2022-06-08 02:17:40|8104.6|8094.6|8102.7|8096.7|8104.6|8096.7|8102.7|8094.6|0
1654654670000|2022-06-08 02:17:50|8104.6|8094.6|8102.7|8096.7|8104.6|8096.7|8102.6|8094.6|0
1654654710000|2022-06-08 02:18:30|8104.6|8094.6|8104.6|8094.6|8104.6|8094.6|8104.6|8094.6|0
1654654720000|2022-06-08 02:18:40|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|0
1654654730000|2022-06-08 02:18:50|8102.8|8096.8|8103.6|8093.6|8103.6|8096.8|8102.8|8093.6|0
1654654760000|2022-06-08 02:19:20|8102.9|8092.9|8101.8|8095.8|8103.6|8095.8|8101.8|8092.9|0
1654654780000|2022-06-08 02:19:40|8101.9|8095.9|8103.9|8097.9|8103.9|8097.9|8101.9|8095.9|0
1654654790000|2022-06-08 02:19:50|8103.6|8097.6|8102.7|8096.7|8103.6|8097.6|8102.7|8096.7|0
1654654800000|2022-06-08 02:20:00|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654654810000|2022-06-08 02:20:10|8102.9|8096.9|8102.6|8096.6|8103.1|8097.1|8101.9|8095.9|0
1654654820000|2022-06-08 02:20:20|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|0
1654654840000|2022-06-08 02:20:40|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654654860000|2022-06-08 02:21:00|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|0
1654654880000|2022-06-08 02:21:20|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8101.9|8095.9|0
1654654900000|2022-06-08 02:21:40|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|0
1654654930000|2022-06-08 02:22:10|8102.1|8096.1|8101.8|8095.8|8102.1|8096.1|8101.8|8095.8|0
1654654950000|2022-06-08 02:22:30|8102.9|8092.9|8102.9|8092.9|8102.9|8092.9|8102.9|8092.9|0
1654654960000|2022-06-08 02:22:40|8103.3|8093.3|8103.3|8093.3|8103.3|8093.3|8103.3|8093.3|0
1654654980000|2022-06-08 02:23:00|8101.1|8095.1|8099.8|8093.8|8101.1|8095.1|8099.8|8093.8|0
1654654990000|2022-06-08 02:23:10|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1654655010000|2022-06-08 02:23:30|8099.4|8093.4|8099.4|8093.4|8101.3|8093.9|8099.4|8091.3|0
1654655020000|2022-06-08 02:23:40|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|0
1654655030000|2022-06-08 02:23:50|8099.4|8093.4|8099.9|8093.9|8099.9|8093.9|8099.4|8093.4|0
1654655080000|2022-06-08 02:24:40|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|8100.9|8094.9|0
1654655120000|2022-06-08 02:25:20|8099.8|8093.8|8099.5|8093.5|8099.8|8093.8|8098.8|8092.8|1
1654655130000|2022-06-08 02:25:30|8099.6|8093.6|8100.5|8094.5|8100.5|8094.5|8099.6|8093.6|0
1654655140000|2022-06-08 02:25:40|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|0
1654655170000|2022-06-08 02:26:10|8101.5|8095.5|8101.8|8095.8|8101.8|8095.8|8101.5|8095.5|1
1654655180000|2022-06-08 02:26:20|8102.1|8096.1|8102.8|8096.8|8102.8|8096.8|8102.1|8096.1|1
1654655200000|2022-06-08 02:26:40|8103.1|8097.1|8103.3|8097.3|8103.3|8097.3|8103.1|8097.1|0
1654655270000|2022-06-08 02:27:50|8103.4|8097.4|8103.4|8097.4|8104.3|8098.3|8103.4|8097.4|0
1654655280000|2022-06-08 02:28:00|8103.6|8097.6|8104.9|8098.9|8104.9|8098.9|8103.6|8097.6|0
1654655290000|2022-06-08 02:28:10|8104.8|8098.8|8103.9|8097.9|8104.8|8098.8|8103.9|8097.9|0
1654655300000|2022-06-08 02:28:20|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1654655340000|2022-06-08 02:29:00|8103.6|8097.6|8103.2|8097.2|8103.6|8097.6|8103.1|8097.1|0
1654655360000|2022-06-08 02:29:20|8103.4|8097.4|8103.2|8097.2|8103.4|8097.4|8103.2|8097.2|0
1654655370000|2022-06-08 02:29:30|8103.4|8097.4|8104.1|8098.1|8104.1|8098.1|8102.8|8096.8|1
1654655380000|2022-06-08 02:29:40|8103.4|8097.4|8103.2|8097.2|8103.4|8097.4|8103.2|8097.2|0
1654655400000|2022-06-08 02:30:00|8103.4|8097.4|8104.1|8098.1|8104.4|8098.4|8103.4|8097.4|0
1654655410000|2022-06-08 02:30:10|8103.9|8097.9|8104.4|8098.4|8104.4|8098.4|8103.9|8097.9|0
1654655420000|2022-06-08 02:30:20|8103.7|8097.7|8103.2|8097.2|8103.7|8097.7|8103.2|8097.2|0
1654655430000|2022-06-08 02:30:30|8102.9|8096.9|8102.2|8096.2|8102.9|8096.9|8102.1|8096.1|0
1654655440000|2022-06-08 02:30:40|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|8102.2|8096.2|0
1654655450000|2022-06-08 02:30:50|8103.6|8097.6|8103.7|8097.7|8103.7|8097.7|8103.4|8097.4|0
1654655460000|2022-06-08 02:31:00|8103.9|8097.9|8102.1|8096.1|8103.9|8097.9|8102.1|8096.1|1
1654655470000|2022-06-08 02:31:10|8100.7|8094.7|8100.1|8094.1|8101|8095|8099.9|8093.9|0
1654655480000|2022-06-08 02:31:20|8099.8|8093.8|8099.5|8093.5|8099.9|8093.9|8099.1|8093.1|1
1654655490000|2022-06-08 02:31:30|8099.6|8093.6|8099.5|8093.5|8099.6|8093.6|8099.5|8093.5|1
1654655500000|2022-06-08 02:31:40|8099.6|8093.6|8098.8|8092.8|8099.6|8093.6|8098.8|8092.8|0
1654655510000|2022-06-08 02:31:50|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|8098.9|8092.9|0
1654655520000|2022-06-08 02:32:00|8099.3|8093.3|8099.6|8093.6|8099.6|8093.6|8099.3|8093.3|0
1654655530000|2022-06-08 02:32:10|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1654655540000|2022-06-08 02:32:20|8101.9|8091.9|8102.1|8092.1|8102.1|8092.1|8101.9|8091.9|0
1654655560000|2022-06-08 02:32:40|8103.1|8093.1|8102.4|8092.4|8103.1|8093.1|8102.4|8092.4|0
1654655570000|2022-06-08 02:32:50|8100.7|8094.7|8101.8|8095.8|8101.8|8095.8|8100.7|8094.7|0
1654655580000|2022-06-08 02:33:00|8102.1|8096.1|8101.8|8095.8|8102.1|8096.1|8101.8|8095.8|0
1654655590000|2022-06-08 02:33:10|8101|8095|8100.6|8094.6|8101|8095|8100.6|8094.6|0
1654655610000|2022-06-08 02:33:30|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654655620000|2022-06-08 02:33:40|8100.6|8094.6|8100.3|8094.3|8100.6|8094.6|8100.3|8094.3|0
1654655640000|2022-06-08 02:34:00|8101|8095|8101|8095|8101|8095|8101|8095|1
1654655650000|2022-06-08 02:34:10|8102.4|8096.4|8101.5|8095.5|8102.4|8096.4|8101.1|8095.1|0
1654655680000|2022-06-08 02:34:40|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|2
1654655700000|2022-06-08 02:35:00|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|0
1654655730000|2022-06-08 02:35:30|8100.8|8094.8|8101.1|8095.1|8101.1|8095.1|8100.8|8094.8|0
1654655740000|2022-06-08 02:35:40|8101.5|8095.5|8101.1|8095.1|8101.5|8095.5|8101.1|8095.1|0
1654655750000|2022-06-08 02:35:50|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|0
1654655760000|2022-06-08 02:36:00|8101.7|8095.7|8102.3|8096.3|8102.3|8096.3|8101.4|8095.4|1
1654655770000|2022-06-08 02:36:10|8102|8096|8101.3|8095.3|8102|8096|8101.3|8095.3|0
1654655780000|2022-06-08 02:36:20|8100.8|8094.8|8102.6|8096.6|8102.6|8096.6|8100.8|8094.8|0
1654655790000|2022-06-08 02:36:30|8102.7|8096.7|8101.7|8095.7|8102.9|8096.9|8101.7|8095.7|1
1654655800000|2022-06-08 02:36:40|8101.9|8095.9|8102|8096|8102|8096|8101.9|8095.9|0
1654655810000|2022-06-08 02:36:50|8102.7|8096.7|8102.9|8096.9|8102.9|8096.9|8102.6|8096.6|0
1654655820000|2022-06-08 02:37:00|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|1
1654655840000|2022-06-08 02:37:20|8102.6|8096.6|8103.9|8097.9|8103.9|8097.9|8102.6|8096.6|0
1654655850000|2022-06-08 02:37:30|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|0
1654655860000|2022-06-08 02:37:40|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|1
1654655870000|2022-06-08 02:37:50|8103.6|8097.6|8103.9|8097.9|8104.1|8098.1|8103.6|8097.6|0
1654655880000|2022-06-08 02:38:00|8104.1|8098.1|8104.6|8098.6|8104.6|8098.6|8103.9|8097.9|1
1654655900000|2022-06-08 02:38:20|8104.9|8098.9|8104.6|8098.6|8104.9|8098.9|8104.6|8098.6|1
1654655910000|2022-06-08 02:38:30|8104.7|8098.7|8105.6|8099.6|8105.6|8099.6|8104.7|8098.7|1
1654655920000|2022-06-08 02:38:40|8105.7|8099.7|8104.4|8098.4|8105.7|8099.7|8104.4|8098.4|1
1654655940000|2022-06-08 02:39:00|8104.2|8098.2|8104.4|8098.4|8104.4|8098.4|8104.2|8098.2|0
1654655950000|2022-06-08 02:39:10|8104.2|8098.2|8104|8098|8104.7|8098.7|8104|8098|1
1654655970000|2022-06-08 02:39:30|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|8104.7|8098.7|0
1654655980000|2022-06-08 02:39:40|8106.5|8096.5|8106.5|8096.5|8106.5|8096.5|8106.5|8096.5|0
1654655990000|2022-06-08 02:39:50|8105|8099|8105|8099|8105|8099|8105|8099|0
1654656000000|2022-06-08 02:40:00|8106.9|8096.9|8106.2|8096.2|8106.9|8096.9|8106.2|8096.2|0
1654656010000|2022-06-08 02:40:10|8106.5|8096.5|8106.5|8096.5|8106.5|8096.5|8106.5|8096.5|0
1654656020000|2022-06-08 02:40:20|8107.3|8092.3|8105.7|8095.7|8107.3|8095.7|8105|8092.3|0
1654656040000|2022-06-08 02:40:40|8106|8096|8106|8096|8106|8096|8106|8096|0
1654656050000|2022-06-08 02:40:50|8105.7|8095.7|8105.7|8095.7|8105.7|8095.7|8105.7|8095.7|0
1654656070000|2022-06-08 02:41:10|8103.2|8097.2|8103.6|8093.6|8103.6|8097.2|8102|8093.4|1
1654656100000|2022-06-08 02:41:40|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|0
1654656110000|2022-06-08 02:41:50|8101.3|8095.3|8098.9|8092.9|8101.3|8095.3|8098.1|8092.1|0
1654656120000|2022-06-08 02:42:00|8098.8|8092.8|8097.3|8091.3|8098.8|8092.8|8097.3|8091.3|2
1654656130000|2022-06-08 02:42:10|8097.2|8091.2|8095.3|8089.3|8097.3|8091.3|8095.3|8089.3|1
1654656140000|2022-06-08 02:42:20|8095.2|8089.2|8095.5|8089.5|8095.7|8089.7|8095.2|8089.2|0
1654656150000|2022-06-08 02:42:30|8095.7|8089.7|8094.7|8088.7|8095.7|8089.7|8094.7|8088.7|0
1654656160000|2022-06-08 02:42:40|8094.3|8088.3|8091.5|8085.5|8094.3|8088.3|8090.9|8084.9|4
1654656170000|2022-06-08 02:42:50|8092.7|8086.7|8093.1|8087.1|8093.9|8087.9|8091.7|8085.7|4
1654656180000|2022-06-08 02:43:00|8092.7|8086.7|8093.4|8087.4|8093.4|8087.4|8092.7|8086.7|0
1654656190000|2022-06-08 02:43:10|8093.2|8087.2|8093.4|8087.4|8093.4|8087.4|8092.5|8086.5|0
1654656200000|2022-06-08 02:43:20|8093|8087|8093|8087|8093|8087|8093|8087|0
1654656210000|2022-06-08 02:43:30|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|0
1654656240000|2022-06-08 02:44:00|8093|8087|8093|8087|8093|8087|8093|8087|0
1654656250000|2022-06-08 02:44:10|8092.3|8086.3|8090.6|8084.6|8092.3|8086.3|8089.9|8083.9|2
1654656260000|2022-06-08 02:44:20|8092.3|8086.3|8091.2|8085.2|8092.4|8086.4|8091.2|8085.2|1
1654656270000|2022-06-08 02:44:30|8091.6|8085.6|8091.7|8085.7|8091.7|8085.7|8091.6|8085.6|0
1654656290000|2022-06-08 02:44:50|8092.4|8086.4|8093.1|8087.1|8093.1|8087.1|8092.4|8086.4|1
1654656300000|2022-06-08 02:45:00|8093.2|8087.2|8093.4|8087.4|8093.4|8087.4|8093.2|8087.2|1
1654656310000|2022-06-08 02:45:10|8093.7|8087.7|8093.9|8087.9|8094|8088|8093.5|8087.5|1
1654656340000|2022-06-08 02:45:40|8093.5|8087.5|8093.4|8087.4|8093.5|8087.5|8093.4|8087.4|0
1654656350000|2022-06-08 02:45:50|8092.7|8086.7|8092.1|8086.1|8092.7|8086.7|8092.1|8086.1|1
1654656360000|2022-06-08 02:46:00|8092.4|8086.4|8091.9|8085.9|8093.1|8087.1|8091.9|8085.9|0
1654656370000|2022-06-08 02:46:10|8091.8|8085.8|8091.6|8085.6|8091.8|8085.8|8091.6|8085.6|0
1654656380000|2022-06-08 02:46:20|8092.3|8086.3|8091|8085|8092.7|8086.7|8091|8085|0
1654656390000|2022-06-08 02:46:30|8089.2|8083.2|8088.4|8082.4|8089.2|8083.2|8088.1|8082.1|2
1654656400000|2022-06-08 02:46:40|8086.7|8080.7|8086.9|8080.9|8086.9|8080.9|8086.7|8080.7|2
1654656410000|2022-06-08 02:46:50|8087.2|8081.2|8087.4|8081.4|8087.4|8081.4|8087|8081|0
1654656420000|2022-06-08 02:47:00|8087|8081|8087|8081|8087.4|8081.4|8087|8081|0
1654656430000|2022-06-08 02:47:10|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|8087|8081|0
1654656440000|2022-06-08 02:47:20|8086.9|8080.9|8084.5|8078.5|8087.2|8081.2|8084.5|8078.5|5
1654656450000|2022-06-08 02:47:30|8085.2|8079.2|8084.5|8078.5|8085.2|8079.2|8084.5|8078.5|0
1654656460000|2022-06-08 02:47:40|8084.3|8078.3|8082.6|8076.6|8084.3|8078.3|8082.6|8076.6|1
1654656470000|2022-06-08 02:47:50|8082.3|8076.3|8086|8080|8086|8080|8082.3|8076.3|2
1654656480000|2022-06-08 02:48:00|8086.1|8080.1|8086.1|8080.1|8086.1|8080.1|8086.1|8080.1|1
1654656490000|2022-06-08 02:48:10|8086|8080|8085.8|8079.8|8086|8080|8085.8|8079.8|1
1654656500000|2022-06-08 02:48:20|8085.7|8079.7|8084|8078|8085.8|8079.8|8084|8078|0
1654656510000|2022-06-08 02:48:30|8084.3|8078.3|8083.9|8077.9|8084.3|8078.3|8083.9|8077.9|6
1654656520000|2022-06-08 02:48:40|8084.6|8078.6|8085.2|8079.2|8085.2|8079.2|8084.2|8078.2|2
1654656530000|2022-06-08 02:48:50|8084.5|8078.5|8084.8|8078.8|8084.8|8078.8|8084.1|8078.1|0
1654656540000|2022-06-08 02:49:00|8084.6|8078.6|8083.8|8077.8|8084.6|8078.6|8083.8|8077.8|1
1654656550000|2022-06-08 02:49:10|8083.6|8077.6|8081.5|8075.5|8084.3|8078.3|8080.6|8074.6|2
1654656560000|2022-06-08 02:49:20|8081.8|8075.8|8080.6|8074.6|8081.8|8075.8|8080.6|8074.6|1
1654656570000|2022-06-08 02:49:30|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654656580000|2022-06-08 02:49:40|8081.6|8075.6|8080.9|8074.9|8081.6|8075.6|8080.9|8074.9|0
1654656590000|2022-06-08 02:49:50|8081.4|8075.4|8081.6|8075.6|8081.6|8075.6|8080.9|8074.9|1
1654656600000|2022-06-08 02:50:00|8081.5|8075.5|8080.9|8074.9|8081.5|8075.5|8080.9|8074.9|4
1654656610000|2022-06-08 02:50:10|8080.2|8074.2|8080.3|8074.3|8080.3|8074.3|8080.2|8074.2|0
1654656630000|2022-06-08 02:50:30|8080.2|8074.2|8080.3|8074.3|8080.3|8074.3|8080.2|8074.2|0
1654656640000|2022-06-08 02:50:40|8080.9|8074.9|8081.1|8075.1|8081.1|8075.1|8080.9|8074.9|1
1654656680000|2022-06-08 02:51:20|8081.6|8075.6|8081.7|8075.7|8082.1|8076.1|8081.6|8075.6|0
1654656690000|2022-06-08 02:51:30|8082.1|8076.1|8082.1|8076.1|8082.1|8076.1|8082.1|8076.1|0
1654656710000|2022-06-08 02:51:50|8082.2|8076.2|8082.7|8076.7|8083.1|8077.1|8082.2|8076.2|0
1654656730000|2022-06-08 02:52:10|8084.1|8078.1|8084.6|8078.6|8084.6|8078.6|8084.1|8078.1|1
1654656740000|2022-06-08 02:52:20|8085.6|8079.6|8085.6|8079.6|8085.6|8079.6|8085.6|8079.6|0
1654656750000|2022-06-08 02:52:30|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|0
1654656760000|2022-06-08 02:52:40|||||||||1
1654656780000|2022-06-08 02:53:00|8086.6|8080.6|8086.6|8080.6|8086.6|8080.6|8086.6|8080.6|0
1654656790000|2022-06-08 02:53:10|8087.1|8081.1|8087.1|8081.1|8087.1|8081.1|8087.1|8081.1|0
1654656810000|2022-06-08 02:53:30|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|8087.4|8081.4|0
1654656820000|2022-06-08 02:53:40|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|0
1654656830000|2022-06-08 02:53:50|8089.1|8083.1|8089.2|8083.2|8089.4|8083.4|8089.1|8083.1|0
1654656840000|2022-06-08 02:54:00|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|0
1654656850000|2022-06-08 02:54:10|8089.8|8083.8|8091.5|8085.5|8091.5|8085.5|8089.8|8083.8|1
1654656860000|2022-06-08 02:54:20|8093.7|8087.7|8095.3|8089.3|8095.4|8089.4|8093.7|8087.7|0
1654656900000|2022-06-08 02:55:00|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|0
1654656910000|2022-06-08 02:55:10|8096.6|8090.6|8095.3|8089.3|8096.6|8090.6|8095.3|8089.3|1
1654656930000|2022-06-08 02:55:30|8095.9|8089.9|8096.6|8090.6|8096.6|8090.6|8095.9|8089.9|0
1654656940000|2022-06-08 02:55:40|8096.9|8090.9|8097.7|8091.7|8097.7|8091.7|8096.9|8090.9|0
1654657000000|2022-06-08 02:56:40|8099.1|8093.1|8098.9|8092.9|8099.1|8093.1|8098.9|8092.9|1
1654657010000|2022-06-08 02:56:50|8099|8093|8100|8094|8100|8094|8099|8093|2
1654657040000|2022-06-08 02:57:20|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1654657050000|2022-06-08 02:57:30|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|1
1654657070000|2022-06-08 02:57:50|8099.5|8093.5|8099.7|8093.7|8099.7|8093.7|8099.5|8093.5|0
1654657090000|2022-06-08 02:58:10|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654657110000|2022-06-08 02:58:30|8100.4|8090.4|8100.4|8090.4|8100.4|8090.4|8100.4|8090.4|0
1654657170000|2022-06-08 02:59:30|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|0
1654657210000|2022-06-08 03:00:10|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|8097.8|8091.8|0
1654657230000|2022-06-08 03:00:30|8098.8|8088.8|8098.8|8088.8|8098.8|8088.8|8098.8|8088.8|0
1654657250000|2022-06-08 03:00:50|8094.9|8088.9|8095.5|8089.5|8095.5|8089.5|8094.9|8088.9|1
1654657280000|2022-06-08 03:01:20|8095|8089|8095.7|8085.7|8095.7|8089|8095|8085.7|1
1654657290000|2022-06-08 03:01:30|8095|8085|8092.5|8086.5|8095|8086.9|8092.5|8085|0
1654657320000|2022-06-08 03:02:00|8091.4|8085.4|8091.9|8085.9|8091.9|8085.9|8091.4|8085.4|2
1654657330000|2022-06-08 03:02:10|8094|8084|8094.4|8084.4|8094.4|8084.4|8094|8084|0
1654657350000|2022-06-08 03:02:30|8093.2|8087.2|8094|8088|8094.2|8088.2|8093.2|8087.2|0
1654657360000|2022-06-08 03:02:40|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|0
1654657370000|2022-06-08 03:02:50|8093.3|8087.3|8092.2|8086.2|8093.5|8087.5|8092.2|8086.2|10
1654657420000|2022-06-08 03:03:40|8092|8086|8090.9|8084.9|8092|8086|8090.9|8084.9|0
1654657430000|2022-06-08 03:03:50|8090.2|8084.2|8089.9|8083.9|8090.2|8084.2|8089.6|8083.6|0
1654657440000|2022-06-08 03:04:00|8090|8084|8089.9|8083.9|8092.3|8084.2|8089.7|8082.3|2
1654657450000|2022-06-08 03:04:10|8090|8084|8090|8084|8090|8084|8090|8084|0
1654657460000|2022-06-08 03:04:20|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|0
1654657470000|2022-06-08 03:04:30|8090.5|8084.5|8090.3|8084.3|8090.5|8084.5|8090.3|8084.3|0
1654657480000|2022-06-08 03:04:40|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654657490000|2022-06-08 03:04:50|8091|8085|8091.3|8085.3|8091.3|8085.3|8091|8085|0
1654657500000|2022-06-08 03:05:00|8091.4|8085.4|8090.6|8084.6|8091.4|8085.4|8090.3|8084.3|1
1654657510000|2022-06-08 03:05:10|8090.5|8084.5|8090.2|8084.2|8090.6|8084.6|8090.2|8084.2|0
1654657530000|2022-06-08 03:05:30|8092.3|8082.3|8090.2|8084.2|8092.3|8084.2|8090.2|8082.3|0
1654657540000|2022-06-08 03:05:40|8090.9|8084.9|8090.4|8084.4|8090.9|8084.9|8090.4|8084.4|1
1654657550000|2022-06-08 03:05:50|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|0
1654657560000|2022-06-08 03:06:00|8089.5|8083.5|8088.9|8082.9|8089.5|8083.5|8088.9|8082.9|0
1654657570000|2022-06-08 03:06:10|8089.2|8083.2|8089.2|8083.2|8089.2|8083.2|8089.2|8083.2|0
1654657580000|2022-06-08 03:06:20|8089|8083|8089.2|8083.2|8089.2|8083.2|8089|8083|0
1654657600000|2022-06-08 03:06:40|8089|8083|8088.7|8082.7|8089|8083|8088.7|8082.7|0
1654657610000|2022-06-08 03:06:50|8089|8083|8088.7|8082.7|8089|8083|8088.7|8082.7|0
1654657620000|2022-06-08 03:07:00|8088.9|8082.9|8088.7|8082.7|8088.9|8082.9|8088.7|8082.7|0
1654657660000|2022-06-08 03:07:40|8088.6|8082.6|8088.9|8082.9|8088.9|8082.9|8088.1|8082.1|1
1654657670000|2022-06-08 03:07:50|8088.7|8082.7|8088.6|8082.6|8088.7|8082.7|8088.4|8082.4|0
1654657700000|2022-06-08 03:08:20|8088.1|8082.1|8088.6|8082.6|8088.6|8082.6|8088.1|8082.1|1
1654657730000|2022-06-08 03:08:50|8088.4|8082.4|8088.6|8082.6|8088.6|8082.6|8088.4|8082.4|2
1654657740000|2022-06-08 03:09:00|8088.4|8082.4|8087.5|8081.5|8088.4|8082.4|8087|8081|2
1654657750000|2022-06-08 03:09:10|8087.7|8081.7|8087.5|8081.5|8087.7|8081.7|8087.5|8081.5|0
1654657760000|2022-06-08 03:09:20|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|0
1654657770000|2022-06-08 03:09:30|8088|8082|8088.1|8082.1|8088.1|8082.1|8088|8082|0
1654657780000|2022-06-08 03:09:40|8088|8082|8088|8082|8088.1|8082.1|8088|8082|0
1654657790000|2022-06-08 03:09:50|8088.1|8082.1|8088.4|8082.4|8088.4|8082.4|8088.1|8082.1|0
1654657810000|2022-06-08 03:10:10|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|0
1654657820000|2022-06-08 03:10:20|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|0
1654657830000|2022-06-08 03:10:30|8088.9|8082.9|8090.2|8084.2|8090.2|8084.2|8088.9|8082.9|0
1654657840000|2022-06-08 03:10:40|8090.4|8084.4|8090.6|8084.6|8091.3|8085.3|8090.4|8084.4|1
1654657850000|2022-06-08 03:10:50|8090.7|8084.7|8091.4|8085.4|8091.4|8085.4|8090.7|8084.7|0
1654657860000|2022-06-08 03:11:00|8091.7|8085.7|8091.4|8085.4|8091.7|8085.7|8091.4|8085.4|0
1654657870000|2022-06-08 03:11:10|8091.6|8085.6|8091.6|8085.6|8091.6|8085.6|8091.6|8085.6|0
1654657880000|2022-06-08 03:11:20|8092.6|8086.6|8092.6|8086.6|8092.8|8086.8|8092.6|8086.6|0
1654657900000|2022-06-08 03:11:40|8092.5|8086.5|8092|8086|8092.5|8086.5|8092|8086|0
1654657910000|2022-06-08 03:11:50|8091.5|8085.5|8091.8|8085.8|8091.8|8085.8|8091.5|8085.5|0
1654657920000|2022-06-08 03:12:00|8091.6|8085.6|8091|8085|8091.9|8085.9|8091|8085|2
1654657930000|2022-06-08 03:12:10|8090|8084|8088.5|8082.5|8090|8084|8087.7|8081.7|1
1654657940000|2022-06-08 03:12:20|8088.2|8082.2|8086.2|8080.2|8088.2|8082.2|8086.2|8080.2|0
1654657950000|2022-06-08 03:12:30|8086|8080|8082.7|8076.7|8086|8080|8081.7|8075.7|5
1654657960000|2022-06-08 03:12:40|8082.6|8076.6|8078.8|8072.8|8082.6|8076.6|8078.8|8072.8|0
1654657970000|2022-06-08 03:12:50|8079|8073|8079|8073|8079|8073|8079|8073|2
1654657980000|2022-06-08 03:13:00|8078.8|8072.8|8079|8073|8079|8073|8078.8|8072.8|0
1654657990000|2022-06-08 03:13:10|8078.7|8072.7|8073.9|8067.9|8079|8073|8073.7|8067.7|2
1654658000000|2022-06-08 03:13:20|8074.4|8068.4|8074.1|8068.1|8074.4|8068.4|8073.7|8067.7|1
1654658010000|2022-06-08 03:13:30|8073.9|8067.9|8073.7|8067.7|8074.2|8068.2|8073.7|8067.7|2
1654658020000|2022-06-08 03:13:40|8074.2|8068.2|8073.9|8067.9|8074.2|8068.2|8073.7|8067.7|0
1654658030000|2022-06-08 03:13:50|8074.4|8068.4|8073.7|8067.7|8074.4|8068.4|8073.7|8067.7|4
1654658040000|2022-06-08 03:14:00|8073.1|8067.1|8073.7|8067.7|8073.9|8067.9|8073.1|8067.1|1
1654658050000|2022-06-08 03:14:10|8068.7|8062.7|8070.2|8064.2|8071.5|8065.5|8067.1|8061.1|6
1654658060000|2022-06-08 03:14:20|8070.4|8064.4|8069.2|8063.2|8070.5|8064.5|8067.4|8061.4|6
1654658070000|2022-06-08 03:14:30|8069|8063|8067.8|8061.8|8069|8063|8067.8|8061.8|1
1654658080000|2022-06-08 03:14:40|8067.3|8061.3|8068.1|8062.1|8069.1|8063.1|8067.3|8061.3|14
1654658090000|2022-06-08 03:14:50|8068.8|8062.8|8068|8062|8069.1|8063.1|8067.8|8061.8|0
1654658100000|2022-06-08 03:15:00|8069|8063|8070|8064|8070|8064|8069|8063|1
1654658110000|2022-06-08 03:15:10|8069.3|8063.3|8067.3|8061.3|8069.3|8063.3|8067.3|8061.3|4
1654658130000|2022-06-08 03:15:30|8068.7|8062.7|8061.7|8055.7|8068.7|8062.7|8061.7|8055.7|10
1654658140000|2022-06-08 03:15:40|8061.8|8055.8|8062.4|8056.4|8064.7|8058.7|8061.8|8055.8|14
1654658150000|2022-06-08 03:15:50|8062.6|8056.6|8064.6|8058.6|8064.6|8058.6|8061.2|8055.2|3
1654658160000|2022-06-08 03:16:00|8065|8059|8065|8059|8065|8059|8065|8059|0
1654658170000|2022-06-08 03:16:10|8065.7|8059.7|8063.9|8057.9|8065.7|8059.7|8063.9|8057.9|0
1654658180000|2022-06-08 03:16:20|8064|8058|8065.9|8059.9|8065.9|8059.9|8064|8058|0
1654658190000|2022-06-08 03:16:30|8064.5|8058.5|8064.5|8058.5|8064.7|8058.7|8064.5|8058.5|0
1654658200000|2022-06-08 03:16:40|8063.1|8057.1|8063.4|8057.4|8063.4|8057.4|8063.1|8057.1|0
1654658210000|2022-06-08 03:16:50|8063.6|8057.6|8063.6|8057.6|8063.7|8057.7|8063.6|8057.6|0
1654658220000|2022-06-08 03:17:00|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|0
1654658230000|2022-06-08 03:17:10|8063.3|8057.3|8063|8057|8063.3|8057.3|8063|8057|0
1654658240000|2022-06-08 03:17:20|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8063.9|8057.9|2
1654658250000|2022-06-08 03:17:30|8063.9|8057.9|8068.3|8062.3|8069.2|8063.2|8063.9|8057.9|1
1654658260000|2022-06-08 03:17:40|8068.5|8062.5|8068.5|8062.5|8068.5|8062.5|8067.8|8061.8|0
1654658270000|2022-06-08 03:17:50|8067.8|8061.8|8067|8061|8068.9|8062.9|8065.8|8059.8|0
1654658280000|2022-06-08 03:18:00|8066.1|8060.1|8066|8060|8067.5|8061.5|8066|8060|2
1654658290000|2022-06-08 03:18:10|8065.6|8059.6|8066.3|8060.3|8066.3|8060.3|8065.6|8059.6|2
1654658300000|2022-06-08 03:18:20|8066.6|8060.6|8066.3|8060.3|8066.9|8060.9|8066.3|8060.3|0
1654658310000|2022-06-08 03:18:30|8066.9|8060.9|8066.3|8060.3|8066.9|8060.9|8066.3|8060.3|0
1654658320000|2022-06-08 03:18:40|8066.4|8060.4|8067.8|8061.8|8067.8|8061.8|8066.4|8060.4|0
1654658330000|2022-06-08 03:18:50|8067.5|8061.5|8066.8|8060.8|8067.5|8061.5|8066.8|8060.8|0
1654658350000|2022-06-08 03:19:10|8067.1|8061.1|8066.8|8060.8|8067.1|8061.1|8066.8|8060.8|0
1654658370000|2022-06-08 03:19:30|8066.6|8060.6|8066.4|8060.4|8066.8|8060.8|8066.4|8060.4|4
1654658380000|2022-06-08 03:19:40|8066.3|8060.3|8063.3|8057.3|8066.3|8060.3|8062.6|8056.6|4
1654658390000|2022-06-08 03:19:50|8064|8058|8062.5|8056.5|8064|8058|8062.5|8056.5|1
1654658400000|2022-06-08 03:20:00|8062.1|8056.1|8061|8055|8062.1|8056.1|8060|8054|1
1654658410000|2022-06-08 03:20:10|8058.8|8052.8|8060.8|8054.8|8060.9|8054.9|8058.8|8052.8|2
1654658420000|2022-06-08 03:20:20|8060.9|8054.9|8060.8|8054.8|8061.8|8055.8|8060.8|8054.8|0
1654658430000|2022-06-08 03:20:30|8060.6|8054.6|8057.6|8051.6|8060.6|8054.6|8057.5|8051.5|2
1654658440000|2022-06-08 03:20:40|8057.8|8051.8|8059.8|8053.8|8059.9|8053.9|8057.8|8051.8|0
1654658450000|2022-06-08 03:20:50|8059.9|8053.9|8065.5|8059.5|8065.6|8059.6|8059.9|8053.9|2
1654658460000|2022-06-08 03:21:00|8065.6|8059.6|8068|8062|8068|8062|8065.4|8059.4|0
1654658470000|2022-06-08 03:21:10|8068.1|8062.1|8070.4|8064.4|8070.6|8064.6|8068.1|8062.1|1
1654658480000|2022-06-08 03:21:20|8070.6|8064.6|8068.1|8062.1|8070.6|8064.6|8067.6|8061.6|3
1654658490000|2022-06-08 03:21:30|8068.2|8062.2|8069.3|8063.3|8069.3|8063.3|8068.1|8062.1|0
1654658500000|2022-06-08 03:21:40|8068.9|8062.9|8067.9|8061.9|8068.9|8062.9|8067.9|8061.9|0
1654658510000|2022-06-08 03:21:50|8068.1|8062.1|8067|8061|8068.1|8062.1|8065.1|8059.1|14
1654658520000|2022-06-08 03:22:00|8067.1|8061.1|8066.3|8060.3|8067.4|8061.4|8066.3|8060.3|1
1654658530000|2022-06-08 03:22:10|8067.4|8061.4|8065.4|8059.4|8067.4|8061.4|8065.4|8059.4|3
1654658540000|2022-06-08 03:22:20|8065.6|8059.6|8066.1|8060.1|8067.5|8061.5|8065.6|8059.6|2
1654658550000|2022-06-08 03:22:30|8065.6|8059.6|8065.9|8059.9|8065.9|8059.9|8065.6|8059.6|1
1654658560000|2022-06-08 03:22:40|8066.1|8060.1|8066.6|8060.6|8066.8|8060.8|8065.9|8059.9|3
1654658570000|2022-06-08 03:22:50|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|2
1654658580000|2022-06-08 03:23:00|8066.6|8060.6|8067.3|8061.3|8067.3|8061.3|8066.6|8060.6|5
1654658590000|2022-06-08 03:23:10|8067.6|8061.6|8072.9|8066.9|8072.9|8066.9|8067.6|8061.6|1
1654658600000|2022-06-08 03:23:20|8073.4|8067.4|8072.4|8066.4|8075.6|8069.6|8072.4|8066.4|2
1654658620000|2022-06-08 03:23:40|8075.5|8069.5|8075.1|8069.1|8075.5|8069.5|8075.1|8069.1|1
1654658630000|2022-06-08 03:23:50|8074.8|8068.8|8072.9|8066.9|8074.8|8068.8|8072.9|8066.9|0
1654658640000|2022-06-08 03:24:00|8072.8|8066.8|8072.6|8066.6|8073|8067|8072.6|8066.6|0
1654658660000|2022-06-08 03:24:20|8073|8067|8071.1|8065.1|8073|8067|8071.1|8065.1|0
1654658670000|2022-06-08 03:24:30|8070.6|8064.6|8070.5|8064.5|8070.6|8064.6|8070.5|8064.5|0
1654658680000|2022-06-08 03:24:40|8070.6|8064.6|8070.5|8064.5|8070.6|8064.6|8070.5|8064.5|0
1654658690000|2022-06-08 03:24:50|8070|8064|8070|8064|8070|8064|8070|8064|0
1654658700000|2022-06-08 03:25:00|8069.6|8063.6|8070.4|8064.4|8072.1|8066.1|8069.6|8063.6|11
1654658710000|2022-06-08 03:25:10|8070.3|8064.3|8070.1|8064.1|8070.3|8064.3|8070.1|8064.1|0
1654658720000|2022-06-08 03:25:20|8069.8|8063.8|8069.4|8063.4|8069.8|8063.8|8069.4|8063.4|1
1654658730000|2022-06-08 03:25:30|8069.3|8063.3|8069.4|8063.4|8069.4|8063.4|8069.3|8063.3|0
1654658760000|2022-06-08 03:26:00|8069.6|8063.6|8069.4|8063.4|8069.6|8063.6|8069.4|8063.4|1
1654658780000|2022-06-08 03:26:20|8069.1|8063.1|8062.8|8056.8|8069.1|8063.1|8062.8|8056.8|7
1654658790000|2022-06-08 03:26:30|8061.8|8055.8|8056.6|8050.6|8061.8|8055.8|8056.6|8050.6|4
1654658800000|2022-06-08 03:26:40|8056.8|8050.8|8056.6|8050.6|8057.4|8051.4|8055.5|8049.5|6
1654658810000|2022-06-08 03:26:50|8056.7|8050.7|8057.1|8051.1|8057.2|8051.2|8056.7|8050.7|0
1654658820000|2022-06-08 03:27:00|8057.2|8051.2|8056.9|8050.9|8058.4|8052.4|8056.9|8050.9|0
1654658830000|2022-06-08 03:27:10|8056.8|8050.8|8056.6|8050.6|8056.9|8050.9|8055.9|8049.9|0
1654658840000|2022-06-08 03:27:20|8056.9|8050.9|8056.6|8050.6|8056.9|8050.9|8056.6|8050.6|0
1654658850000|2022-06-08 03:27:30|8056.4|8050.4|8057.1|8051.1|8057.1|8051.1|8055.4|8049.4|1
1654658860000|2022-06-08 03:27:40|8057.4|8051.4|8056.7|8050.7|8058.6|8052.6|8056.7|8050.7|1
1654658870000|2022-06-08 03:27:50|8057.4|8051.4|8053.3|8047.3|8058.8|8052.8|8053.3|8047.3|6
1654658880000|2022-06-08 03:28:00|8052.8|8046.8|8051.5|8045.5|8053|8047|8051.5|8045.5|3
1654658890000|2022-06-08 03:28:10|8050.3|8044.3|8048.8|8042.8|8050.3|8044.3|8048.8|8042.8|1
1654658900000|2022-06-08 03:28:20|8048.6|8042.6|8049.1|8043.1|8050.3|8044.3|8046.4|8040.4|1
1654658910000|2022-06-08 03:28:30|8049.4|8043.4|8050.4|8044.4|8050.8|8044.8|8049.4|8043.4|3
1654658920000|2022-06-08 03:28:40|8050.3|8044.3|8050.4|8044.4|8050.4|8044.4|8050.3|8044.3|7
1654658930000|2022-06-08 03:28:50|8050.3|8044.3|8049|8043|8050.3|8044.3|8049|8043|0
1654658940000|2022-06-08 03:29:00|8049.1|8043.1|8048.8|8042.8|8050.5|8044.5|8048.3|8042.3|2
1654658950000|2022-06-08 03:29:10|8049.5|8043.5|8049.6|8043.6|8049.8|8043.8|8049.3|8043.3|1
1654658960000|2022-06-08 03:29:20|8049.1|8043.1|8050.3|8044.3|8050.8|8044.8|8048.3|8042.3|0
1654658970000|2022-06-08 03:29:30|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|0
1654658980000|2022-06-08 03:29:40|8048.5|8042.5|8045|8039|8048.5|8042.5|8044.8|8038.8|5
1654659000000|2022-06-08 03:30:00|8040.6|8034.6|8044.8|8038.8|8044.8|8038.8|8040.6|8034.6|12
1654659010000|2022-06-08 03:30:10|8044.3|8038.3|8048.5|8042.5|8050.6|8044.6|8044.3|8038.3|36
1654659020000|2022-06-08 03:30:20|8048.2|8042.2|8045.9|8039.9|8048.2|8042.2|8045.4|8039.4|0
1654659030000|2022-06-08 03:30:30|8046.6|8040.6|8047.8|8041.8|8047.8|8041.8|8046.6|8040.6|2
1654659050000|2022-06-08 03:30:50|8047.9|8041.9|8049.6|8043.6|8049.6|8043.6|8047.9|8041.9|0
1654659070000|2022-06-08 03:31:10|8050.2|8044.2|8051.8|8045.8|8052.5|8046.5|8049.9|8043.9|2
1654659080000|2022-06-08 03:31:20|8052.1|8046.1|8051.8|8045.8|8052.1|8046.1|8051.8|8045.8|0
1654659090000|2022-06-08 03:31:30|8052.1|8046.1|8052.1|8046.1|8052.1|8046.1|8051.8|8045.8|1
1654659100000|2022-06-08 03:31:40|8051.8|8045.8|8051.6|8045.6|8051.8|8045.8|8051.6|8045.6|2
1654659110000|2022-06-08 03:31:50|8051.8|8045.8|8051.6|8045.6|8052.5|8046.5|8051.5|8045.5|0
1654659120000|2022-06-08 03:32:00|8051.5|8045.5|8051.5|8045.5|8051.5|8045.5|8051.5|8045.5|0
1654659130000|2022-06-08 03:32:10|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|0
1654659140000|2022-06-08 03:32:20|8049.8|8043.8|8049.7|8043.7|8049.8|8043.8|8049.7|8043.7|0
1654659150000|2022-06-08 03:32:30|||||||||1
1654659180000|2022-06-08 03:33:00|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|8049.3|8043.3|0
1654659190000|2022-06-08 03:33:10|8046.5|8040.5|8046.8|8040.8|8047.1|8041.1|8046.5|8040.5|3
1654659200000|2022-06-08 03:33:20|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|0
1654659250000|2022-06-08 03:34:10|8046.5|8040.5|8044.1|8038.1|8046.5|8040.5|8044.1|8038.1|1
1654659260000|2022-06-08 03:34:20|8044.3|8038.3|8044.3|8038.3|8044.3|8038.3|8044.3|8038.3|0
1654659270000|2022-06-08 03:34:30|8044.1|8038.1|8044.3|8038.3|8044.3|8038.3|8044.1|8038.1|0
1654659280000|2022-06-08 03:34:40|8044|8038|8046.6|8040.6|8046.6|8040.6|8044|8038|2
1654659290000|2022-06-08 03:34:50|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|0
1654659300000|2022-06-08 03:35:00|8047.1|8041.1|8046.9|8040.9|8047.1|8041.1|8046.9|8040.9|0
1654659310000|2022-06-08 03:35:10|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|0
1654659320000|2022-06-08 03:35:20|8046.8|8040.8|8046.9|8040.9|8046.9|8040.9|8046.8|8040.8|2
1654659330000|2022-06-08 03:35:30|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|0
1654659340000|2022-06-08 03:35:40|8047.8|8041.8|8047.8|8041.8|8047.8|8041.8|8047.8|8041.8|0
1654659350000|2022-06-08 03:35:50|8047.6|8041.6|8047.5|8041.5|8047.6|8041.6|8047.5|8041.5|0
1654659360000|2022-06-08 03:36:00|8047|8041|8047|8041|8047|8041|8047|8041|0
1654659400000|2022-06-08 03:36:40|8047.9|8041.9|8047|8041|8047.9|8041.9|8047|8041|2
1654659410000|2022-06-08 03:36:50|8047.7|8041.7|8046.9|8040.9|8047.7|8041.7|8046.9|8040.9|1
1654659420000|2022-06-08 03:37:00|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|0
1654659440000|2022-06-08 03:37:20|8047.3|8041.3|8049.1|8043.1|8049.7|8043.7|8047.3|8041.3|0
1654659480000|2022-06-08 03:38:00|8049.5|8043.5|8050.9|8044.9|8050.9|8044.9|8049.5|8043.5|0
1654659490000|2022-06-08 03:38:10|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|1
1654659510000|2022-06-08 03:38:30|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|8052.6|8046.6|1
1654659530000|2022-06-08 03:38:50|8053.8|8047.8|8052.3|8046.3|8053.8|8047.8|8052.3|8046.3|0
1654659540000|2022-06-08 03:39:00|8051.6|8045.6|8051.8|8045.8|8051.8|8045.8|8051.6|8045.6|0
1654659560000|2022-06-08 03:39:20|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|0
1654659590000|2022-06-08 03:39:50|8052.4|8046.4|8051.8|8045.8|8052.6|8046.6|8051.8|8045.8|1
1654659610000|2022-06-08 03:40:10|8051.5|8045.5|8051.1|8045.1|8051.5|8045.5|8051.1|8045.1|1
1654659630000|2022-06-08 03:40:30|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|0
1654659700000|2022-06-08 03:41:40|8051.1|8045.1|8050.1|8044.1|8051.1|8045.1|8050.1|8044.1|0
1654659720000|2022-06-08 03:42:00|8049.3|8043.3|8049.3|8043.3|8049.3|8043.3|8049.3|8043.3|3
1654659730000|2022-06-08 03:42:10|8048.9|8042.9|8047.7|8041.7|8048.9|8042.9|8047.1|8041.1|2
1654659740000|2022-06-08 03:42:20|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|0
1654659750000|2022-06-08 03:42:30|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|0
1654659770000|2022-06-08 03:42:50|8048|8042|8048|8042|8048|8042|8048|8042|0
1654659780000|2022-06-08 03:43:00|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|8048.4|8042.4|0
1654659790000|2022-06-08 03:43:10|8047.7|8041.7|8048.4|8042.4|8048.4|8042.4|8047.7|8041.7|0
1654659800000|2022-06-08 03:43:20|8049.1|8043.1|8049.9|8043.9|8049.9|8043.9|8049.1|8043.1|0
1654659810000|2022-06-08 03:43:30|8049.5|8043.5|8050.2|8044.2|8050.2|8044.2|8049.5|8043.5|1
1654659820000|2022-06-08 03:43:40|8050|8044|8050|8044|8050|8044|8049.7|8043.7|0
1654659830000|2022-06-08 03:43:50|8049.4|8043.4|8049.7|8043.7|8049.7|8043.7|8049.4|8043.4|0
1654659840000|2022-06-08 03:44:00|8049.4|8043.4|8048.8|8042.8|8049.4|8043.4|8048|8042|0
1654659850000|2022-06-08 03:44:10|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|0
1654659880000|2022-06-08 03:44:40|8048.1|8042.1|8048.5|8042.5|8048.5|8042.5|8048.1|8042.1|0
1654659890000|2022-06-08 03:44:50|8048.8|8042.8|8049.9|8043.9|8049.9|8043.9|8048.8|8042.8|0
1654659900000|2022-06-08 03:45:00|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|8049.6|8043.6|0
1654659910000|2022-06-08 03:45:10|8049.4|8043.4|8047.9|8041.9|8049.4|8043.4|8047.9|8041.9|1
1654659930000|2022-06-08 03:45:30|8046.9|8040.9|8046.6|8040.6|8046.9|8040.9|8046.6|8040.6|4
1654659940000|2022-06-08 03:45:40|8046.2|8040.2|8047.1|8041.1|8048.7|8042.7|8046.2|8040.2|0
1654659950000|2022-06-08 03:45:50|8047.4|8041.4|8047.9|8041.9|8047.9|8041.9|8047.4|8041.4|0
1654659960000|2022-06-08 03:46:00|8048|8042|8048|8042|8048|8042|8048|8042|0
1654659970000|2022-06-08 03:46:10|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|0
1654659980000|2022-06-08 03:46:20|8049.6|8043.6|8049.9|8043.9|8049.9|8043.9|8049.6|8043.6|0
1654660010000|2022-06-08 03:46:50|8049.6|8043.6|8049.4|8043.4|8049.6|8043.6|8049.4|8043.4|0
1654660020000|2022-06-08 03:47:00|8048.6|8042.6|8048.2|8042.2|8048.6|8042.6|8048.2|8042.2|0
1654660030000|2022-06-08 03:47:10|8047.9|8041.9|8047.6|8041.6|8047.9|8041.9|8047.6|8041.6|0
1654660040000|2022-06-08 03:47:20|8047.7|8041.7|8046.7|8040.7|8048.2|8042.2|8046.7|8040.7|0
1654660050000|2022-06-08 03:47:30|8046.2|8040.2|8045.9|8039.9|8046.2|8040.2|8045.9|8039.9|0
1654660070000|2022-06-08 03:47:50|8046|8040|8046|8040|8046|8040|8046|8040|0
1654660090000|2022-06-08 03:48:10|8046.2|8040.2|8046.2|8040.2|8046.2|8040.2|8046.2|8040.2|0
1654660100000|2022-06-08 03:48:20|8046.7|8040.7|8047.5|8041.5|8047.5|8041.5|8046.7|8040.7|0
1654660130000|2022-06-08 03:48:50|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|0
1654660140000|2022-06-08 03:49:00|8046.9|8040.9|8046|8040|8046.9|8040.9|8046|8040|0
1654660160000|2022-06-08 03:49:20|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|1
1654660180000|2022-06-08 03:49:40|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|0
1654660190000|2022-06-08 03:49:50|8046.7|8040.7|8046.7|8040.7|8046.7|8040.7|8046.7|8040.7|0
1654660200000|2022-06-08 03:50:00|8046.5|8040.5|8045.9|8039.9|8046.5|8040.5|8045.9|8039.9|0
1654660210000|2022-06-08 03:50:10|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|0
1654660230000|2022-06-08 03:50:30|8045.7|8039.7|8046.2|8040.2|8046.7|8040.7|8045.7|8039.7|0
1654660240000|2022-06-08 03:50:40|8046.6|8040.6|8046.5|8040.5|8046.6|8040.6|8046.2|8040.2|1
1654660250000|2022-06-08 03:50:50|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|2
1654660260000|2022-06-08 03:51:00|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|0
1654660330000|2022-06-08 03:52:10|8050.2|8044.2|8051.3|8045.3|8051.7|8045.7|8050.2|8044.2|1
1654660340000|2022-06-08 03:52:20|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|0
1654660350000|2022-06-08 03:52:30|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|0
1654660360000|2022-06-08 03:52:40|8052|8046|8053|8047|8053|8047|8052|8046|0
1654660370000|2022-06-08 03:52:50|8052.9|8046.9|8053|8047|8053|8047|8052.9|8046.9|0
1654660380000|2022-06-08 03:53:00|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654660410000|2022-06-08 03:53:30|8053|8047|8053|8047|8053|8047|8053|8047|0
1654660490000|2022-06-08 03:54:50|8052.7|8046.7|8050.3|8044.3|8052.7|8046.7|8050.3|8044.3|1
1654660500000|2022-06-08 03:55:00|8049.3|8043.3|8049.5|8043.5|8049.5|8043.5|8049.3|8043.3|2
1654660510000|2022-06-08 03:55:10|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|0
1654660530000|2022-06-08 03:55:30|8050|8044|8051|8045|8051|8045|8050|8044|0
1654660540000|2022-06-08 03:55:40|8052|8046|8052|8046|8052|8046|8052|8046|0
1654660550000|2022-06-08 03:55:50|8051.9|8045.9|8051.5|8045.5|8051.9|8045.9|8051.5|8045.5|0
1654660560000|2022-06-08 03:56:00|8051.2|8045.2|8051.5|8045.5|8051.5|8045.5|8051.2|8045.2|0
1654660590000|2022-06-08 03:56:30|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654660630000|2022-06-08 03:57:10|8051|8045|8051|8045|8051|8045|8051|8045|0
1654660670000|2022-06-08 03:57:50|8051.3|8045.3|8052.7|8046.7|8052.7|8046.7|8051.3|8045.3|0
1654660680000|2022-06-08 03:58:00|8052|8046|8052|8046|8052|8046|8052|8046|0
1654660690000|2022-06-08 03:58:10|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|0
1654660700000|2022-06-08 03:58:20|8051.7|8045.7|8051.5|8045.5|8051.7|8045.7|8051.5|8045.5|0
1654660710000|2022-06-08 03:58:30|8051.7|8045.7|8051.5|8045.5|8051.7|8045.7|8051.5|8045.5|0
1654660730000|2022-06-08 03:58:50|8051.7|8045.7|8051.8|8045.8|8051.8|8045.8|8051.7|8045.7|0
1654660760000|2022-06-08 03:59:20|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|8052.8|8046.8|0
1654660780000|2022-06-08 03:59:40|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1654660800000|2022-06-08 04:00:00|8054.2|8048.2|8054|8048|8054.2|8048.2|8054|8048|1
1654660840000|2022-06-08 04:00:40|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|0
1654660860000|2022-06-08 04:01:00|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1654660880000|2022-06-08 04:01:20|||||||||1
1654660890000|2022-06-08 04:01:30|8054.5|8048.5|8054.3|8048.3|8054.5|8048.5|8054.3|8048.3|0
1654660900000|2022-06-08 04:01:40|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654660910000|2022-06-08 04:01:50|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1654660940000|2022-06-08 04:02:20|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654660950000|2022-06-08 04:02:30|8055.5|8049.5|8054.6|8048.6|8055.5|8049.5|8054.6|8048.6|0
1654660970000|2022-06-08 04:02:50|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|8054.8|8048.8|0
1654661030000|2022-06-08 04:03:50|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|8054.6|8048.6|0
1654661040000|2022-06-08 04:04:00|8054.8|8048.8|8055.3|8049.3|8055.3|8049.3|8054.8|8048.8|2
1654661050000|2022-06-08 04:04:10|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|0
1654661120000|2022-06-08 04:05:20|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|1
1654661260000|2022-06-08 04:07:40|8055.9|8049.9|8055.4|8049.4|8055.9|8049.9|8055.4|8049.4|1
1654661270000|2022-06-08 04:07:50|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1654661320000|2022-06-08 04:08:40|||||||||1
1654661330000|2022-06-08 04:08:50|8054|8048|8052.9|8046.9|8054|8048|8052.9|8046.9|2
1654661340000|2022-06-08 04:09:00|8052.6|8046.6|8052.6|8046.6|8052.7|8046.7|8052.6|8046.6|0
1654661360000|2022-06-08 04:09:20|8052.7|8046.7|8053.1|8047.1|8053.1|8047.1|8052.7|8046.7|0
1654661410000|2022-06-08 04:10:10|8052.9|8046.9|8053.1|8047.1|8053.1|8047.1|8052.9|8046.9|0
1654661420000|2022-06-08 04:10:20|8053.6|8047.6|8052.9|8046.9|8053.6|8047.6|8052.9|8046.9|0
1654661430000|2022-06-08 04:10:30|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|0
1654661460000|2022-06-08 04:11:00|8053.2|8047.2|8052.9|8046.9|8053.2|8047.2|8052.9|8046.9|0
1654661470000|2022-06-08 04:11:10|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|0
1654661490000|2022-06-08 04:11:30|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|0
1654661510000|2022-06-08 04:11:50|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|0
1654661520000|2022-06-08 04:12:00|8052.6|8046.6|8052.6|8046.6|8052.6|8046.6|8052.5|8046.5|1
1654661560000|2022-06-08 04:12:40|8050.9|8044.9|8049.9|8043.9|8050.9|8044.9|8049.9|8043.9|2
1654661580000|2022-06-08 04:13:00|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|0
1654661590000|2022-06-08 04:13:10|8049.4|8043.4|8048.7|8042.7|8049.4|8043.4|8048.7|8042.7|0
1654661600000|2022-06-08 04:13:20|8048.6|8042.6|8048.2|8042.2|8048.6|8042.6|8048.2|8042.2|0
1654661720000|2022-06-08 04:15:20|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|2
1654661760000|2022-06-08 04:16:00|8048.9|8042.9|8048.2|8042.2|8048.9|8042.9|8047.7|8041.7|0
1654661780000|2022-06-08 04:16:20|8047.9|8041.9|8047.7|8041.7|8047.9|8041.9|8047.7|8041.7|0
1654661790000|2022-06-08 04:16:30|8048.6|8042.6|8050.9|8044.9|8050.9|8044.9|8048.6|8042.6|1
1654661800000|2022-06-08 04:16:40|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654661820000|2022-06-08 04:17:00|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|0
1654661860000|2022-06-08 04:17:40|8048.7|8042.7|8049.2|8043.2|8049.2|8043.2|8047.8|8041.8|14
1654661880000|2022-06-08 04:18:00|8049.4|8043.4|8048.5|8042.5|8049.4|8043.4|8048.5|8042.5|0
1654661890000|2022-06-08 04:18:10|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|8048.7|8042.7|0
1654661920000|2022-06-08 04:18:40|8050.5|8044.5|8050.5|8044.5|8050.7|8044.7|8050.5|8044.5|2
1654661960000|2022-06-08 04:19:20|8051.5|8045.5|8051.2|8045.2|8051.5|8045.5|8051.2|8045.2|1
1654661970000|2022-06-08 04:19:30|8050.8|8044.8|8051.3|8045.3|8051.3|8045.3|8050.8|8044.8|0
1654661980000|2022-06-08 04:19:40|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654662000000|2022-06-08 04:20:00|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|0
1654662010000|2022-06-08 04:20:10|8051.6|8045.6|8050.8|8044.8|8051.6|8045.6|8050.8|8044.8|0
1654662040000|2022-06-08 04:20:40|8050.6|8044.6|8050.8|8044.8|8050.8|8044.8|8050.6|8044.6|0
1654662060000|2022-06-08 04:21:00|8051|8045|8050.5|8044.5|8051|8045|8050.5|8044.5|0
1654662070000|2022-06-08 04:21:10|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654662100000|2022-06-08 04:21:40|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|0
1654662130000|2022-06-08 04:22:10|8050.9|8044.9|8050.8|8044.8|8050.9|8044.9|8050.8|8044.8|0
1654662140000|2022-06-08 04:22:20|8050.5|8044.5|8049.8|8043.8|8050.5|8044.5|8049.8|8043.8|0
1654662150000|2022-06-08 04:22:30|8049.6|8043.6|8050.1|8044.1|8050.1|8044.1|8049.6|8043.6|0
1654662160000|2022-06-08 04:22:40|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|0
1654662180000|2022-06-08 04:23:00|8049.6|8043.6|8048.8|8042.8|8049.6|8043.6|8048.8|8042.8|0
1654662210000|2022-06-08 04:23:30|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1654662230000|2022-06-08 04:23:50|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|10
1654662240000|2022-06-08 04:24:00|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|0
1654662290000|2022-06-08 04:24:50|8047.4|8041.4|8047.8|8041.8|8048.1|8042.1|8047.4|8041.4|2
1654662310000|2022-06-08 04:25:10|8047.7|8041.7|8048.2|8042.2|8048.6|8042.6|8047.7|8041.7|0
1654662320000|2022-06-08 04:25:20|8047.9|8041.9|8048.4|8042.4|8048.4|8042.4|8047.4|8041.4|0
1654662330000|2022-06-08 04:25:30|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1654662370000|2022-06-08 04:26:10|8049.4|8043.4|8049.1|8043.1|8049.4|8043.4|8049.1|8043.1|0
1654662400000|2022-06-08 04:26:40|8050.1|8044.1|8049.9|8043.9|8050.1|8044.1|8049.6|8043.6|1
1654662410000|2022-06-08 04:26:50|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|3
1654662420000|2022-06-08 04:27:00|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|0
1654662440000|2022-06-08 04:27:20|||||||||1
1654662490000|2022-06-08 04:28:10|8048.1|8042.1|8050.2|8044.2|8050.2|8044.2|8048.1|8042.1|2
1654662500000|2022-06-08 04:28:20|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|1
1654662520000|2022-06-08 04:28:40|8051.2|8045.2|8050.9|8044.9|8051.2|8045.2|8050.9|8044.9|1
1654662540000|2022-06-08 04:29:00|8051.2|8045.2|8051.7|8045.7|8051.7|8045.7|8051.2|8045.2|2
1654662580000|2022-06-08 04:29:40|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|0
1654662660000|2022-06-08 04:31:00|8051.4|8045.4|8051.6|8045.6|8051.6|8045.6|8051.4|8045.4|0
1654662670000|2022-06-08 04:31:10|8059.6|8053.6|8058.6|8052.6|8060.3|8054.3|8057.9|8051.9|13
1654662700000|2022-06-08 04:31:40|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|0
1654662720000|2022-06-08 04:32:00|8058.1|8052.1|8056.5|8050.5|8058.1|8052.1|8056.5|8050.5|0
1654662730000|2022-06-08 04:32:10|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|1
1654662740000|2022-06-08 04:32:20|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1654662790000|2022-06-08 04:33:10|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1654662800000|2022-06-08 04:33:20|8056.5|8050.5|8056.9|8050.9|8056.9|8050.9|8056.5|8050.5|0
1654662810000|2022-06-08 04:33:30|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1654662840000|2022-06-08 04:34:00|8057.9|8051.9|8057.9|8051.9|8058.6|8052.6|8057.9|8051.9|0
1654662850000|2022-06-08 04:34:10|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|8058.2|8052.2|0
1654662860000|2022-06-08 04:34:20|8058.7|8052.7|8058.7|8052.7|8058.9|8052.9|8058.7|8052.7|2
1654662880000|2022-06-08 04:34:40|8059.2|8053.2|8058.5|8052.5|8059.2|8053.2|8058.5|8052.5|0
1654662890000|2022-06-08 04:34:50|8058.7|8052.7|8059|8053|8059.4|8053.4|8058.7|8052.7|0
1654662900000|2022-06-08 04:35:00|8057.9|8051.9|8058.9|8052.9|8058.9|8052.9|8057.9|8051.9|1
1654662910000|2022-06-08 04:35:10|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|0
1654662920000|2022-06-08 04:35:20|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|0
1654662940000|2022-06-08 04:35:40|8059|8053|8059|8053|8059|8053|8059|8053|0
1654662950000|2022-06-08 04:35:50|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|8058.9|8052.9|0
1654662960000|2022-06-08 04:36:00|8058.7|8052.7|8057.7|8051.7|8058.7|8052.7|8057.7|8051.7|0
1654662970000|2022-06-08 04:36:10|8057.4|8051.4|8056.2|8050.2|8057.4|8051.4|8056.2|8050.2|0
1654662990000|2022-06-08 04:36:30|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|8056.3|8050.3|0
1654663000000|2022-06-08 04:36:40|8056|8050|8056|8050|8056|8050|8056|8050|0
1654663010000|2022-06-08 04:36:50|8056.7|8050.7|8056.5|8050.5|8056.7|8050.7|8056.5|8050.5|2
1654663030000|2022-06-08 04:37:10|8056.7|8050.7|8055|8049|8056.7|8050.7|8055|8049|2
1654663050000|2022-06-08 04:37:30|8054.7|8048.7|8055|8049|8055|8049|8054.7|8048.7|0
1654663090000|2022-06-08 04:38:10|8054.7|8048.7|8054.7|8048.7|8055|8049|8054.7|8048.7|0
1654663110000|2022-06-08 04:38:30|8056.2|8050.2|8056.5|8050.5|8056.9|8050.9|8056.2|8050.2|1
1654663120000|2022-06-08 04:38:40|8056.2|8050.2|8056.2|8050.2|8056.2|8050.2|8056.2|8050.2|0
1654663130000|2022-06-08 04:38:50|8056.3|8050.3|8055.8|8049.8|8058|8052|8055.8|8049.8|1
1654663210000|2022-06-08 04:40:10|||||||||9
1654663230000|2022-06-08 04:40:30|8055.7|8049.7|8055.8|8049.8|8055.8|8049.8|8055.7|8049.7|0
1654663250000|2022-06-08 04:40:50|8055|8049|8055.2|8049.2|8055.2|8049.2|8055|8049|1
1654663280000|2022-06-08 04:41:20|8055.7|8049.7|8055.7|8049.7|8055.8|8049.8|8055.7|8049.7|2
1654663290000|2022-06-08 04:41:30|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1654663360000|2022-06-08 04:42:40|8056.4|8050.4|8056.5|8050.5|8056.5|8050.5|8056.4|8050.4|0
1654663400000|2022-06-08 04:43:20|8058.3|8052.3|8062.5|8056.5|8063.7|8057.7|8058.3|8052.3|6
1654663410000|2022-06-08 04:43:30|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|8061.7|8055.7|0
1654663430000|2022-06-08 04:43:50|8064.2|8058.2|8063.9|8057.9|8064.2|8058.2|8063.5|8057.5|0
1654663440000|2022-06-08 04:44:00|8062.8|8056.8|8062.7|8056.7|8062.8|8056.8|8062.7|8056.7|0
1654663450000|2022-06-08 04:44:10|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|8062.8|8056.8|1
1654663470000|2022-06-08 04:44:30|8063|8057|8066|8060|8066|8060|8063|8057|8
1654663480000|2022-06-08 04:44:40|8065.3|8059.3|8065.7|8059.7|8067.4|8061.4|8065.3|8059.3|0
1654663490000|2022-06-08 04:44:50|8068.3|8062.3|8068.8|8062.8|8069|8063|8068.3|8062.3|1
1654663500000|2022-06-08 04:45:00|8072|8066|8072|8066|8072.3|8066.3|8072|8066|3
1654663510000|2022-06-08 04:45:10|8072.1|8066.1|8076.2|8070.2|8077|8071|8072|8066|33
1654663520000|2022-06-08 04:45:20|8075.3|8069.3|8075.3|8069.3|8075.5|8069.5|8075.3|8069.3|0
1654663530000|2022-06-08 04:45:30|8074.8|8068.8|8074.5|8068.5|8074.8|8068.8|8074.5|8068.5|0
1654663580000|2022-06-08 04:46:20|8073.2|8067.2|8074.7|8068.7|8075.1|8069.1|8072.3|8066.3|1
1654663590000|2022-06-08 04:46:30|8073|8067|8072.3|8066.3|8073|8067|8072.3|8066.3|1
1654663600000|2022-06-08 04:46:40|8073|8067|8073|8067|8073|8067|8073|8067|0
1654663610000|2022-06-08 04:46:50|8073.2|8067.2|8074.2|8068.2|8074.2|8068.2|8073.2|8067.2|0
1654663630000|2022-06-08 04:47:10|8074.5|8068.5|8073.9|8067.9|8074.5|8068.5|8073.9|8067.9|0
1654663640000|2022-06-08 04:47:20|8073.2|8067.2|8073|8067|8073.2|8067.2|8073|8067|0
1654663710000|2022-06-08 04:48:30|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|4
1654663720000|2022-06-08 04:48:40|8073.7|8067.7|8074.4|8068.4|8074.4|8068.4|8073.7|8067.7|0
1654663730000|2022-06-08 04:48:50|8074.5|8068.5|8074.7|8068.7|8074.7|8068.7|8074|8068|0
1654663760000|2022-06-08 04:49:20|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|0
1654663800000|2022-06-08 04:50:00|8075.6|8069.6|8076.6|8070.6|8076.6|8070.6|8075.6|8069.6|11
1654663810000|2022-06-08 04:50:10|8079|8073|8078.8|8072.8|8079|8073|8078.8|8072.8|5
1654663840000|2022-06-08 04:50:40|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|13
1654663850000|2022-06-08 04:50:50|8078.7|8072.7|8077|8071|8078.7|8072.7|8077|8071|3
1654663860000|2022-06-08 04:51:00|8076.9|8070.9|8077.2|8071.2|8077.2|8071.2|8076.9|8070.9|1
1654663870000|2022-06-08 04:51:10|8078.8|8072.8|8077.3|8071.3|8078.8|8072.8|8077.3|8071.3|2
1654663880000|2022-06-08 04:51:20|8077.5|8071.5|8078|8072|8078|8072|8077.5|8071.5|0
1654663890000|2022-06-08 04:51:30|8077.7|8071.7|8076|8070|8077.7|8071.7|8076|8070|1
1654663900000|2022-06-08 04:51:40|8076.5|8070.5|8076|8070|8076.5|8070.5|8076|8070|0
1654663920000|2022-06-08 04:52:00|8074.9|8068.9|8075.2|8069.2|8075.3|8069.3|8074.9|8068.9|0
1654663930000|2022-06-08 04:52:10|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|0
1654663940000|2022-06-08 04:52:20|8075|8069|8074.5|8068.5|8075|8069|8074.5|8068.5|0
1654663980000|2022-06-08 04:53:00|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|0
1654664010000|2022-06-08 04:53:30|8074|8068|8074|8068|8074|8068|8074|8068|0
1654664030000|2022-06-08 04:53:50|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|1
1654664040000|2022-06-08 04:54:00|8073.5|8067.5|8073.5|8067.5|8073.5|8067.5|8073.5|8067.5|0
1654664050000|2022-06-08 04:54:10|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|8073.1|8067.1|0
1654664090000|2022-06-08 04:54:50|8073|8067|8073|8067|8073|8067|8073|8067|3
1654664100000|2022-06-08 04:55:00|8073.9|8067.9|8077.6|8071.6|8077.6|8071.6|8073.9|8067.9|2
1654664150000|2022-06-08 04:55:50|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|0
1654664180000|2022-06-08 04:56:20|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654664200000|2022-06-08 04:56:40|8077.5|8071.5|8077.6|8071.6|8077.6|8071.6|8077.5|8071.5|0
1654664210000|2022-06-08 04:56:50|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|8078.3|8072.3|0
1654664220000|2022-06-08 04:57:00|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654664240000|2022-06-08 04:57:20|8077.3|8071.3|8076|8070|8077.3|8071.3|8074.9|8068.9|0
1654664340000|2022-06-08 04:59:00|8074.6|8068.6|8074.9|8068.9|8074.9|8068.9|8074.6|8068.6|0
1654664350000|2022-06-08 04:59:10|8074.6|8068.6|8074.2|8068.2|8074.6|8068.6|8074.2|8068.2|0
1654664360000|2022-06-08 04:59:20|8074.8|8068.8|8074.9|8068.9|8076|8070|8074.1|8068.1|0
1654664370000|2022-06-08 04:59:30|8073.4|8067.4|8075.1|8069.1|8075.1|8069.1|8073.4|8067.4|1
1654664380000|2022-06-08 04:59:40|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|0
1654664390000|2022-06-08 04:59:50|8074.3|8068.3|8074.4|8068.4|8074.4|8068.4|8074.3|8068.3|1
1654664400000|2022-06-08 05:00:00|8074.8|8068.8|8072.8|8066.8|8074.8|8068.8|8072.5|8066.5|6
1654664430000|2022-06-08 05:00:30|8074.7|8068.7|8074.7|8068.7|8074.7|8068.7|8074.7|8068.7|1
1654664450000|2022-06-08 05:00:50|8074|8068|8073.5|8067.5|8074|8068|8073.5|8067.5|0
1654664460000|2022-06-08 05:01:00|8073.1|8067.1|8074|8068|8074|8068|8073.1|8067.1|0
1654664470000|2022-06-08 05:01:10|8076|8070|8075.1|8069.1|8076.7|8070.7|8075.1|8069.1|3
1654664620000|2022-06-08 05:03:40|8074.6|8068.6|8073.5|8067.5|8074.6|8068.6|8073.3|8067.3|0
1654664630000|2022-06-08 05:03:50|8074|8068|8074.5|8068.5|8074.5|8068.5|8074|8068|0
1654664640000|2022-06-08 05:04:00|8074.6|8068.6|8074.1|8068.1|8074.6|8068.6|8074.1|8068.1|1
1654664650000|2022-06-08 05:04:10|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|0
1654664660000|2022-06-08 05:04:20|8075|8069|8075|8069|8075|8069|8075|8069|1
1654664670000|2022-06-08 05:04:30|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|1
1654664690000|2022-06-08 05:04:50|||||||||1
1654664760000|2022-06-08 05:06:00|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|8075.6|8069.6|0
1654664770000|2022-06-08 05:06:10|8077|8071|8077|8071|8077|8071|8076.5|8070.5|1
1654664780000|2022-06-08 05:06:20|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654664840000|2022-06-08 05:07:20|8076.8|8070.8|8076.8|8070.8|8077|8071|8076.2|8070.2|0
1654664850000|2022-06-08 05:07:30|8077|8071|8077.1|8071.1|8077.1|8071.1|8077|8071|0
1654664860000|2022-06-08 05:07:40|8077.3|8071.3|8078|8072|8078.1|8072.1|8077.3|8071.3|0
1654664870000|2022-06-08 05:07:50|8077.5|8071.5|8076.2|8070.2|8077.5|8071.5|8076.2|8070.2|0
1654664890000|2022-06-08 05:08:10|8077.4|8071.4|8077.4|8071.4|8077.4|8071.4|8077.4|8071.4|0
1654664900000|2022-06-08 05:08:20|8077.2|8071.2|8077.2|8071.2|8077.2|8071.2|8077.2|8071.2|0
1654664910000|2022-06-08 05:08:30|8077.9|8071.9|8076.2|8070.2|8077.9|8071.9|8076.2|8070.2|0
1654664920000|2022-06-08 05:08:40|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|0
1654664970000|2022-06-08 05:09:30|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|8075.7|8069.7|0
1654664980000|2022-06-08 05:09:40|8075.8|8069.8|8076.2|8070.2|8076.2|8070.2|8075.5|8069.5|1
1654665000000|2022-06-08 05:10:00|8076.3|8070.3|8076.5|8070.5|8076.5|8070.5|8076.3|8070.3|0
1654665010000|2022-06-08 05:10:10|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|8076.2|8070.2|0
1654665060000|2022-06-08 05:11:00|8075.8|8069.8|8076.2|8070.2|8076.2|8070.2|8075.8|8069.8|0
1654665070000|2022-06-08 05:11:10|8076|8070|8075.3|8069.3|8076|8070|8075.3|8069.3|0
1654665090000|2022-06-08 05:11:30|8075|8069|8075|8069|8075|8069|8075|8069|0
1654665130000|2022-06-08 05:12:10|8075.1|8069.1|8075.6|8069.6|8075.6|8069.6|8075.1|8069.1|0
1654665150000|2022-06-08 05:12:30|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|0
1654665160000|2022-06-08 05:12:40|8075|8069|8075|8069|8075|8069|8075|8069|0
1654665180000|2022-06-08 05:13:00|8075.3|8069.3|8075.1|8069.1|8075.3|8069.3|8074.6|8068.6|0
1654665220000|2022-06-08 05:13:40|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|6
1654665230000|2022-06-08 05:13:50|8077.4|8071.4|8077.1|8071.1|8077.4|8071.4|8077.1|8071.1|0
1654665240000|2022-06-08 05:14:00|8078.1|8072.1|8077.4|8071.4|8078.1|8072.1|8077.4|8071.4|3
1654665250000|2022-06-08 05:14:10|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|8077.1|8071.1|0
1654665260000|2022-06-08 05:14:20|8076.7|8070.7|8076.7|8070.7|8076.7|8070.7|8076.7|8070.7|0
1654665300000|2022-06-08 05:15:00|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|0
1654665310000|2022-06-08 05:15:10|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654665320000|2022-06-08 05:15:20|8076.4|8070.4|8076.6|8070.6|8076.6|8070.6|8076.4|8070.4|0
1654665360000|2022-06-08 05:16:00|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|0
1654665400000|2022-06-08 05:16:40|8076.6|8070.6|8076.4|8070.4|8076.6|8070.6|8076.4|8070.4|0
1654665410000|2022-06-08 05:16:50|8076.3|8070.3|8075.4|8069.4|8076.3|8070.3|8075.4|8069.4|1
1654665480000|2022-06-08 05:18:00|8075.3|8069.3|8074.1|8068.1|8075.3|8069.3|8074.1|8068.1|0
1654665500000|2022-06-08 05:18:20|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|0
1654665520000|2022-06-08 05:18:40|8074.3|8068.3|8073.8|8067.8|8074.3|8068.3|8073.8|8067.8|0
1654665530000|2022-06-08 05:18:50|8074.1|8068.1|8074.1|8068.1|8074.1|8068.1|8074.1|8068.1|0
1654665540000|2022-06-08 05:19:00|8074.2|8068.2|8074.3|8068.3|8074.3|8068.3|8074.2|8068.2|0
1654665550000|2022-06-08 05:19:10|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|1
1654665580000|2022-06-08 05:19:40|8074.7|8068.7|8076.4|8070.4|8076.4|8070.4|8074.7|8068.7|0
1654665590000|2022-06-08 05:19:50|8076.3|8070.3|8076.4|8070.4|8076.4|8070.4|8076.3|8070.3|0
1654665610000|2022-06-08 05:20:10|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|0
1654665660000|2022-06-08 05:21:00|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|0
1654665670000|2022-06-08 05:21:10|8076.3|8070.3|8076.3|8070.3|8076.3|8070.3|8075.9|8069.9|0
1654665680000|2022-06-08 05:21:20|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|0
1654665690000|2022-06-08 05:21:30|8076.3|8070.3|8076.6|8070.6|8076.6|8070.6|8076.3|8070.3|0
1654665700000|2022-06-08 05:21:40|8076.7|8070.7|8076.6|8070.6|8076.7|8070.7|8076.6|8070.6|0
1654665710000|2022-06-08 05:21:50|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|0
1654665720000|2022-06-08 05:22:00|8076.6|8070.6|8076.7|8070.7|8076.7|8070.7|8076.6|8070.6|0
1654665740000|2022-06-08 05:22:20|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|0
1654665750000|2022-06-08 05:22:30|8076.4|8070.4|8076.6|8070.6|8076.6|8070.6|8076.4|8070.4|0
1654665780000|2022-06-08 05:23:00|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|0
1654665800000|2022-06-08 05:23:20|8076.1|8070.1|8076.4|8070.4|8076.4|8070.4|8076.1|8070.1|0
1654665850000|2022-06-08 05:24:10|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|1
1654665870000|2022-06-08 05:24:30|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|8074.8|8068.8|0
1654665890000|2022-06-08 05:24:50|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|8074.6|8068.6|0
1654665910000|2022-06-08 05:25:10|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|32
1654665930000|2022-06-08 05:25:30|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|0
1654665960000|2022-06-08 05:26:00|8073.8|8067.8|8073.8|8067.8|8074.5|8068.5|8073.8|8067.8|0
1654665990000|2022-06-08 05:26:30|8074.5|8068.5|8073.8|8067.8|8074.5|8068.5|8073.8|8067.8|0
1654666080000|2022-06-08 05:28:00|8073.9|8067.9|8075.1|8069.1|8075.1|8069.1|8073.9|8067.9|0
1654666090000|2022-06-08 05:28:10|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|0
1654666120000|2022-06-08 05:28:40|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|0
1654666130000|2022-06-08 05:28:50|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|0
1654666150000|2022-06-08 05:29:10|8075.4|8069.4|8076.6|8070.6|8077.1|8071.1|8075.4|8069.4|1
1654666160000|2022-06-08 05:29:20|8076.7|8070.7|8076.7|8070.7|8076.7|8070.7|8076.7|8070.7|0
1654666190000|2022-06-08 05:29:50|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|8076.6|8070.6|0
1654666200000|2022-06-08 05:30:00|8079.4|8073.4|8076.3|8070.3|8079.9|8073.9|8075.8|8069.8|10
1654666210000|2022-06-08 05:30:10|8077.1|8071.1|8076.6|8070.6|8077.1|8071.1|8076.4|8070.4|0
1654666220000|2022-06-08 05:30:20|8076.3|8070.3|8076.8|8070.8|8076.8|8070.8|8075.9|8069.9|0
1654666230000|2022-06-08 05:30:30|8075.3|8069.3|8075.4|8069.4|8075.4|8069.4|8075.3|8069.3|1
1654666240000|2022-06-08 05:30:40|8075.3|8069.3|8075.3|8069.3|8075.3|8069.3|8075.1|8069.1|0
1654666260000|2022-06-08 05:31:00|8076.1|8070.1|8076.8|8070.8|8076.8|8070.8|8075.8|8069.8|0
1654666270000|2022-06-08 05:31:10|8077.7|8071.7|8076.9|8070.9|8077.7|8071.7|8076.8|8070.8|4
1654666280000|2022-06-08 05:31:20|8076.8|8070.8|8075.3|8069.3|8076.8|8070.8|8075.3|8069.3|1
1654666290000|2022-06-08 05:31:30|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|8075.8|8069.8|0
1654666300000|2022-06-08 05:31:40|8075.4|8069.4|8076.8|8070.8|8076.8|8070.8|8075.4|8069.4|0
1654666320000|2022-06-08 05:32:00|8077.1|8071.1|8076.8|8070.8|8078.2|8072.2|8076.8|8070.8|0
1654666330000|2022-06-08 05:32:10|8076.9|8070.9|8077.6|8071.6|8078.6|8072.6|8076.8|8070.8|0
1654666360000|2022-06-08 05:32:40|8077.4|8071.4|8077.4|8071.4|8077.4|8071.4|8077.4|8071.4|0
1654666400000|2022-06-08 05:33:20|8077.6|8071.6|8080|8074|8080.4|8074.4|8077.6|8071.6|5
1654666410000|2022-06-08 05:33:30|8080.4|8074.4|8080.7|8074.7|8080.7|8074.7|8080.2|8074.2|1
1654666430000|2022-06-08 05:33:50|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|8080.8|8074.8|0
1654666440000|2022-06-08 05:34:00|8082.2|8076.2|8084.6|8078.6|8084.6|8078.6|8082.2|8076.2|1
1654666450000|2022-06-08 05:34:10|8084.2|8078.2|8084.1|8078.1|8084.2|8078.2|8084.1|8078.1|0
1654666460000|2022-06-08 05:34:20|8083.4|8077.4|8082.9|8076.9|8083.4|8077.4|8082.9|8076.9|1
1654666470000|2022-06-08 05:34:30|8083.3|8077.3|8083.4|8077.4|8083.4|8077.4|8083.3|8077.3|1
1654666530000|2022-06-08 05:35:30|8083.7|8077.7|8083|8077|8084.7|8078.7|8083|8077|2
1654666540000|2022-06-08 05:35:40|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|0
1654666560000|2022-06-08 05:36:00|8083.5|8077.5|8084.7|8078.7|8084.7|8078.7|8083.5|8077.5|1
1654666570000|2022-06-08 05:36:10|8084.2|8078.2|8084.9|8078.9|8084.9|8078.9|8084|8078|0
1654666580000|2022-06-08 05:36:20|8084.7|8078.7|8086.2|8080.2|8086.2|8080.2|8084.7|8078.7|0
1654666590000|2022-06-08 05:36:30|8086.4|8080.4|8087.2|8081.2|8087.2|8081.2|8086|8080|9
1654666600000|2022-06-08 05:36:40|8086.8|8080.8|8087.2|8081.2|8087.5|8081.5|8086.7|8080.7|2
1654666610000|2022-06-08 05:36:50|8087.3|8081.3|8087.3|8081.3|8087.3|8081.3|8087.2|8081.2|0
1654666620000|2022-06-08 05:37:00|8086.7|8080.7|8086.7|8080.7|8087.2|8081.2|8086.7|8080.7|1
1654666630000|2022-06-08 05:37:10|8086|8080|8088.5|8082.5|8088.5|8082.5|8086|8080|5
1654666640000|2022-06-08 05:37:20|8088.3|8082.3|8088.5|8082.5|8088.5|8082.5|8087.5|8081.5|1
1654666650000|2022-06-08 05:37:30|8088.6|8082.6|8089|8083|8089|8083|8088.6|8082.6|0
1654666660000|2022-06-08 05:37:40|8088.5|8082.5|8087.1|8081.1|8088.5|8082.5|8087.1|8081.1|2
1654666670000|2022-06-08 05:37:50|8087.3|8081.3|8086.8|8080.8|8087.3|8081.3|8086.8|8080.8|1
1654666680000|2022-06-08 05:38:00|8086.6|8080.6|8087.6|8081.6|8087.6|8081.6|8085.6|8079.6|2
1654666690000|2022-06-08 05:38:10|8088|8082|8089|8083|8089|8083|8088|8082|4
1654666700000|2022-06-08 05:38:20|8088.5|8082.5|8088.6|8082.6|8088.6|8082.6|8088.5|8082.5|1
1654666730000|2022-06-08 05:38:50|8088.8|8082.8|8088.6|8082.6|8088.8|8082.8|8088.6|8082.6|0
1654666740000|2022-06-08 05:39:00|8087.8|8081.8|8088.5|8082.5|8088.5|8082.5|8087.5|8081.5|0
1654666750000|2022-06-08 05:39:10|8088.2|8082.2|8086.1|8080.1|8088.2|8082.2|8086.1|8080.1|2
1654666770000|2022-06-08 05:39:30|8086|8080|8086|8080|8086|8080|8086|8080|0
1654666780000|2022-06-08 05:39:40|8086.1|8080.1|8086.1|8080.1|8086.1|8080.1|8086.1|8080.1|0
1654666800000|2022-06-08 05:40:00|8085.8|8079.8|8084|8078|8085.8|8079.8|8084|8078|1
1654666810000|2022-06-08 05:40:10|8083.8|8077.8|8083|8077|8083.8|8077.8|8082.5|8076.5|0
1654666820000|2022-06-08 05:40:20|8083.3|8077.3|8084.3|8078.3|8084.3|8078.3|8083.3|8077.3|0
1654666830000|2022-06-08 05:40:30|8084.1|8078.1|8083.5|8077.5|8084.3|8078.3|8083.5|8077.5|0
1654666840000|2022-06-08 05:40:40|8083.6|8077.6|8084.1|8078.1|8085|8079|8083.5|8077.5|0
1654666850000|2022-06-08 05:40:50|8084|8078|8083.5|8077.5|8084|8078|8083.5|8077.5|0
1654666860000|2022-06-08 05:41:00|8083.6|8077.6|8084.1|8078.1|8085|8079|8083.6|8077.6|0
1654666870000|2022-06-08 05:41:10|8084.5|8078.5|8085|8079|8085|8079|8084.1|8078.1|0
1654666880000|2022-06-08 05:41:20|8085.3|8079.3|8085.5|8079.5|8085.6|8079.6|8085.3|8079.3|0
1654666890000|2022-06-08 05:41:30|8085.6|8079.6|8084.6|8078.6|8086.1|8080.1|8084.6|8078.6|2
1654666900000|2022-06-08 05:41:40|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|1
1654666910000|2022-06-08 05:41:50|8083.8|8077.8|8083|8077|8083.8|8077.8|8083|8077|1
1654666920000|2022-06-08 05:42:00|8082.8|8076.8|8084|8078|8084|8078|8082.5|8076.5|0
1654666930000|2022-06-08 05:42:10|8083|8077|8082.5|8076.5|8083.5|8077.5|8082|8076|2
1654666940000|2022-06-08 05:42:20|8082|8076|8083|8077|8083|8077|8082|8076|0
1654666950000|2022-06-08 05:42:30|8082|8076|8081.5|8075.5|8082.5|8076.5|8081.5|8075.5|0
1654666960000|2022-06-08 05:42:40|8081.2|8075.2|8081|8075|8081.3|8075.3|8080.5|8074.5|1
1654666970000|2022-06-08 05:42:50|8081.5|8075.5|8082.5|8076.5|8082.6|8076.6|8081.1|8075.1|1
1654666980000|2022-06-08 05:43:00|8083|8077|8083|8077|8083.6|8077.6|8082.5|8076.5|0
1654667000000|2022-06-08 05:43:20|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|0
1654667020000|2022-06-08 05:43:40|8083.6|8077.6|8084.1|8078.1|8084.5|8078.5|8083.6|8077.6|0
1654667030000|2022-06-08 05:43:50|8084.3|8078.3|8084.6|8078.6|8085|8079|8084.3|8078.3|1
1654667040000|2022-06-08 05:44:00|8084.8|8078.8|8085.5|8079.5|8085.6|8079.6|8084.8|8078.8|0
1654667050000|2022-06-08 05:44:10|8085.3|8079.3|8085|8079|8085.3|8079.3|8084.6|8078.6|0
1654667060000|2022-06-08 05:44:20|8084.6|8078.6|8085.5|8079.5|8085.5|8079.5|8084.6|8078.6|1
1654667070000|2022-06-08 05:44:30|8085.1|8079.1|8083|8077|8085.1|8079.1|8083|8077|0
1654667080000|2022-06-08 05:44:40|8083.1|8077.1|8082.8|8076.8|8083.6|8077.6|8082.8|8076.8|0
1654667100000|2022-06-08 05:45:00|8082.5|8076.5|8082.5|8076.5|8083|8077|8079.3|8073.3|2
1654667110000|2022-06-08 05:45:10|8082.6|8076.6|8081.1|8075.1|8083|8077|8081.1|8075.1|0
1654667140000|2022-06-08 05:45:40|8081.3|8075.3|8082.3|8076.3|8082.5|8076.5|8081.3|8075.3|0
1654667150000|2022-06-08 05:45:50|8081.8|8075.8|8082.8|8076.8|8082.8|8076.8|8081.8|8075.8|0
1654667170000|2022-06-08 05:46:10|8082.6|8076.6|8082.5|8076.5|8083|8077|8081.8|8075.8|0
1654667180000|2022-06-08 05:46:20|8082.1|8076.1|8082.5|8076.5|8082.5|8076.5|8082.1|8076.1|0
1654667200000|2022-06-08 05:46:40|8082.6|8076.6|8082.1|8076.1|8084.1|8078.1|8082.1|8076.1|3
1654667210000|2022-06-08 05:46:50|8082.3|8076.3|8082.1|8076.1|8082.3|8076.3|8082.1|8076.1|0
1654667220000|2022-06-08 05:47:00|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|8081.3|8075.3|0
1654667280000|2022-06-08 05:48:00|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|0
1654667290000|2022-06-08 05:48:10|8081.1|8075.1|8080.6|8074.6|8081.1|8075.1|8080.6|8074.6|2
1654667300000|2022-06-08 05:48:20|8081|8075|8081.3|8075.3|8081.6|8075.6|8081|8075|0
1654667310000|2022-06-08 05:48:30|8081.6|8075.6|8081.3|8075.3|8082.1|8076.1|8081.3|8075.3|0
1654667320000|2022-06-08 05:48:40|8081.8|8075.8|8082.1|8076.1|8082.1|8076.1|8081.8|8075.8|0
1654667330000|2022-06-08 05:48:50|8082|8076|8081.8|8075.8|8082|8076|8081.8|8075.8|0
1654667340000|2022-06-08 05:49:00|8082.1|8076.1|8081.8|8075.8|8082.6|8076.6|8081.8|8075.8|0
1654667350000|2022-06-08 05:49:10|||||||||1
1654667360000|2022-06-08 05:49:20|8081.4|8075.4|8082.8|8076.8|8082.8|8076.8|8081.3|8075.3|0
1654667370000|2022-06-08 05:49:30|8081.1|8075.1|8081.3|8075.3|8081.3|8075.3|8081.1|8075.1|0
1654667380000|2022-06-08 05:49:40|8081.7|8075.7|8085.6|8079.6|8086|8080|8081.7|8075.7|4
1654667390000|2022-06-08 05:49:50|8085.8|8079.8|8085.4|8079.4|8086|8080|8084.1|8078.1|2
1654667400000|2022-06-08 05:50:00|8085.8|8079.8|8083.1|8077.1|8085.8|8079.8|8083.1|8077.1|4
1654667420000|2022-06-08 05:50:20|8082.3|8076.3|8084|8078|8084.5|8078.5|8082.3|8076.3|0
1654667430000|2022-06-08 05:50:30|8084.1|8078.1|8084.5|8078.5|8084.5|8078.5|8084.1|8078.1|0
1654667440000|2022-06-08 05:50:40|8084.1|8078.1|8083.8|8077.8|8084.1|8078.1|8083.8|8077.8|0
1654667450000|2022-06-08 05:50:50|8083.5|8077.5|8083.5|8077.5|8084|8078|8083.5|8077.5|1
1654667460000|2022-06-08 05:51:00|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|0
1654667470000|2022-06-08 05:51:10|8083.5|8077.5|8080.5|8074.5|8084|8078|8080.1|8074.1|1
1654667480000|2022-06-08 05:51:20|8080.8|8074.8|8082|8076|8082|8076|8080|8074|1
1654667490000|2022-06-08 05:51:30|8081.6|8075.6|8083|8077|8083|8077|8081.6|8075.6|0
1654667510000|2022-06-08 05:51:50|8083.3|8077.3|8083.5|8077.5|8083.5|8077.5|8083.3|8077.3|0
1654667520000|2022-06-08 05:52:00|8083.1|8077.1|8083|8077|8083.1|8077.1|8083|8077|0
1654667530000|2022-06-08 05:52:10|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|2
1654667540000|2022-06-08 05:52:20|8080.7|8074.7|8080.5|8074.5|8081|8075|8080.3|8074.3|0
1654667550000|2022-06-08 05:52:30|8080.6|8074.6|8081|8075|8081|8075|8079.3|8073.3|0
1654667560000|2022-06-08 05:52:40|8080.6|8074.6|8080.8|8074.8|8081|8075|8079.3|8073.3|0
1654667570000|2022-06-08 05:52:50|8080.6|8074.6|8081|8075|8081|8075|8080.5|8074.5|0
1654667580000|2022-06-08 05:53:00|8081.1|8075.1|8081.3|8075.3|8082.3|8076.3|8080.8|8074.8|1
1654667590000|2022-06-08 05:53:10|8081.1|8075.1|8082.5|8076.5|8082.5|8076.5|8081.1|8075.1|0
1654667600000|2022-06-08 05:53:20|8082.3|8076.3|8082.1|8076.1|8082.5|8076.5|8082.1|8076.1|0
1654667610000|2022-06-08 05:53:30|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|0
1654667620000|2022-06-08 05:53:40|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|0
1654667630000|2022-06-08 05:53:50|8082.5|8076.5|8082.3|8076.3|8082.5|8076.5|8082.3|8076.3|0
1654667640000|2022-06-08 05:54:00|8082|8076|8082.1|8076.1|8082.1|8076.1|8081.8|8075.8|0
1654667670000|2022-06-08 05:54:30|8082|8076|8081.6|8075.6|8082|8076|8081.6|8075.6|0
1654667680000|2022-06-08 05:54:40|8081.8|8075.8|8081.6|8075.6|8084.8|8078.8|8081.6|8075.6|2
1654667690000|2022-06-08 05:54:50|8081.1|8075.1|8080.9|8074.9|8081.1|8075.1|8080.6|8074.6|0
1654667700000|2022-06-08 05:55:00|8080.5|8074.5|8081.1|8075.1|8081.1|8075.1|8080|8074|1
1654667720000|2022-06-08 05:55:20|8081.6|8075.6|8082|8076|8082|8076|8081.6|8075.6|0
1654667730000|2022-06-08 05:55:30|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|0
1654667740000|2022-06-08 05:55:40|8081.5|8075.5|8081.3|8075.3|8081.5|8075.5|8081.3|8075.3|0
1654667750000|2022-06-08 05:55:50|8081|8075|8080.6|8074.6|8081|8075|8080|8074|3
1654667760000|2022-06-08 05:56:00|8080|8074|8080|8074|8081.1|8075.1|8079.8|8073.8|1
1654667770000|2022-06-08 05:56:10|8079.8|8073.8|8078.1|8072.1|8079.8|8073.8|8078.1|8072.1|2
1654667780000|2022-06-08 05:56:20|8077.5|8071.5|8079|8073|8079.5|8073.5|8077.5|8071.5|1
1654667790000|2022-06-08 05:56:30|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654667800000|2022-06-08 05:56:40|8080|8074|8081.1|8075.1|8081.1|8075.1|8080|8074|2
1654667810000|2022-06-08 05:56:50|8080.3|8074.3|8081.6|8075.6|8081.6|8075.6|8080.1|8074.1|0
1654667820000|2022-06-08 05:57:00|8081.3|8075.3|8083.1|8077.1|8083.5|8077.5|8081.3|8075.3|2
1654667830000|2022-06-08 05:57:10|8083.3|8077.3|8083.1|8077.1|8083.3|8077.3|8083.1|8077.1|0
1654667840000|2022-06-08 05:57:20|8083.3|8077.3|8085|8079|8085.3|8079.3|8083.1|8077.1|4
1654667850000|2022-06-08 05:57:30|8084.8|8078.8|8084.5|8078.5|8085|8079|8084.1|8078.1|0
1654667860000|2022-06-08 05:57:40|8085|8079|8084.5|8078.5|8085|8079|8084.5|8078.5|0
1654667870000|2022-06-08 05:57:50|8084.1|8078.1|8082.5|8076.5|8084.1|8078.1|8082.5|8076.5|3
1654667880000|2022-06-08 05:58:00|8082|8076|8082|8076|8082|8076|8082|8076|0
1654667890000|2022-06-08 05:58:10|8082.3|8076.3|8083.5|8077.5|8083.5|8077.5|8082|8076|1
1654667910000|2022-06-08 05:58:30|8085|8079|8084.5|8078.5|8085|8079|8084.5|8078.5|0
1654667920000|2022-06-08 05:58:40|8084.3|8078.3|8084.1|8078.1|8084.3|8078.3|8084|8078|3
1654667940000|2022-06-08 05:59:00|8084.5|8078.5|8084.1|8078.1|8085.3|8079.3|8084.1|8078.1|0
1654667960000|2022-06-08 05:59:20|8084.3|8078.3|8085.8|8079.8|8085.8|8079.8|8084.3|8078.3|0
1654667970000|2022-06-08 05:59:30|8085.5|8079.5|8083.8|8077.8|8085.5|8079.5|8083.8|8077.8|1
1654667980000|2022-06-08 05:59:40|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|8083.4|8077.4|0
1654667990000|2022-06-08 05:59:50|8083.6|8077.6|8083.9|8077.9|8083.9|8077.9|8083.6|8077.6|0
1654668000000|2022-06-08 06:00:00|8083.6|8077.6|8083.6|8077.6|8084.1|8078.1|8083.6|8077.6|0
1654668020000|2022-06-08 06:00:20|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1654668030000|2022-06-08 06:00:30|8082.7|8076.7|8083.4|8077.4|8083.4|8077.4|8082.6|8076.6|1
1654668040000|2022-06-08 06:00:40|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1654668050000|2022-06-08 06:00:50|8082.1|8076.1|8082.4|8076.4|8082.4|8076.4|8082.1|8076.1|1
1654668060000|2022-06-08 06:01:00|8082.6|8076.6|8082.4|8076.4|8082.9|8076.9|8082.1|8076.1|0
1654668070000|2022-06-08 06:01:10|8082.1|8076.1|8081.4|8075.4|8082.1|8076.1|8081.4|8075.4|1
1654668080000|2022-06-08 06:01:20|8081.1|8075.1|8080.6|8074.6|8083.1|8077.1|8080.6|8074.6|0
1654668090000|2022-06-08 06:01:30|8079.2|8073.2|8080.4|8074.4|8080.4|8074.4|8079.2|8073.2|0
1654668100000|2022-06-08 06:01:40|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654668120000|2022-06-08 06:02:00|8080.4|8074.4|8081.9|8075.9|8081.9|8075.9|8080.4|8074.4|0
1654668130000|2022-06-08 06:02:10|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|8081.6|8075.6|0
1654668160000|2022-06-08 06:02:40|8081.9|8075.9|8081.2|8075.2|8082.1|8076.1|8081.2|8075.2|0
1654668170000|2022-06-08 06:02:50|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|8082.4|8076.4|1
1654668180000|2022-06-08 06:03:00|8082.9|8076.9|8084.4|8078.4|8084.8|8078.8|8082.9|8076.9|2
1654668190000|2022-06-08 06:03:10|8084.1|8078.1|8084.1|8078.1|8084.4|8078.4|8084.1|8078.1|0
1654668200000|2022-06-08 06:03:20|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|0
1654668210000|2022-06-08 06:03:30|8084.4|8078.4|8083.2|8077.2|8084.4|8078.4|8083.2|8077.2|2
1654668220000|2022-06-08 06:03:40|8080.9|8074.9|8080.2|8074.2|8081.9|8075.9|8080.2|8074.2|4
1654668230000|2022-06-08 06:03:50|8080.4|8074.4|8081.4|8075.4|8081.4|8075.4|8080.4|8074.4|0
1654668290000|2022-06-08 06:04:50|8080.9|8074.9|8081.4|8075.4|8081.4|8075.4|8080.9|8074.9|1
1654668300000|2022-06-08 06:05:00|8081.6|8075.6|8081.9|8075.9|8081.9|8075.9|8081.6|8075.6|0
1654668310000|2022-06-08 06:05:10|8081.4|8075.4|8081.4|8075.4|8081.4|8075.4|8081.4|8075.4|2
1654668320000|2022-06-08 06:05:20|8080.9|8074.9|8079.9|8073.9|8080.9|8074.9|8079.9|8073.9|0
1654668330000|2022-06-08 06:05:30|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|8080.4|8074.4|0
1654668340000|2022-06-08 06:05:40|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|8080.9|8074.9|0
1654668350000|2022-06-08 06:05:50|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|0
1654668370000|2022-06-08 06:06:10|8081.4|8075.4|8078.9|8072.9|8081.4|8075.4|8078.9|8072.9|2
1654668380000|2022-06-08 06:06:20|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|8079.9|8073.9|0
1654668390000|2022-06-08 06:06:30|8079.4|8073.4|8079.9|8073.9|8079.9|8073.9|8079.4|8073.4|0
1654668400000|2022-06-08 06:06:40|8079.6|8073.6|8079.9|8073.9|8079.9|8073.9|8079.6|8073.6|0
1654668420000|2022-06-08 06:07:00|8079.6|8073.6|8082.4|8076.4|8082.4|8076.4|8079.6|8073.6|2
1654668430000|2022-06-08 06:07:10|8083.4|8077.4|8082.1|8076.1|8083.9|8077.9|8082.1|8076.1|2
1654668440000|2022-06-08 06:07:20|8081.7|8075.7|8082.4|8076.4|8082.9|8076.9|8081.7|8075.7|0
1654668450000|2022-06-08 06:07:30|8082.3|8076.3|8081.9|8075.9|8082.4|8076.4|8081.9|8075.9|0
1654668460000|2022-06-08 06:07:40|8080.9|8074.9|8080.9|8074.9|8081.1|8075.1|8080.9|8074.9|0
1654668470000|2022-06-08 06:07:50|8081.6|8075.6|8081.9|8075.9|8081.9|8075.9|8081.6|8075.6|0
1654668480000|2022-06-08 06:08:00|8081.6|8075.6|8081.4|8075.4|8082.4|8076.4|8081.4|8075.4|2
1654668490000|2022-06-08 06:08:10|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|8081.1|8075.1|0
1654668500000|2022-06-08 06:08:20|8080.3|8074.3|8076.9|8070.9|8080.3|8074.3|8076.9|8070.9|2
1654668510000|2022-06-08 06:08:30|8076.8|8070.8|8076.8|8070.8|8076.8|8070.8|8076.4|8070.4|0
1654668530000|2022-06-08 06:08:50|8076.9|8070.9|8076.9|8070.9|8077.8|8071.8|8076.9|8070.9|0
1654668540000|2022-06-08 06:09:00|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|8076.4|8070.4|0
1654668550000|2022-06-08 06:09:10|8076.8|8070.8|8076.8|8070.8|8076.8|8070.8|8076.8|8070.8|0
1654668560000|2022-06-08 06:09:20|8076.9|8070.9|8077.4|8071.4|8077.8|8071.8|8076.4|8070.4|0
1654668570000|2022-06-08 06:09:30|8076.9|8070.9|8075.3|8069.3|8076.9|8070.9|8074.9|8068.9|1
1654668580000|2022-06-08 06:09:40|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|0
1654668590000|2022-06-08 06:09:50|8075.3|8069.3|8074.9|8068.9|8075.3|8069.3|8074.8|8068.8|0
1654668600000|2022-06-08 06:10:00|8074.6|8068.6|8075.3|8069.3|8075.3|8069.3|8074.6|8068.6|1
1654668610000|2022-06-08 06:10:10|8074.6|8068.6|8073.9|8067.9|8074.9|8068.9|8072.6|8066.6|0
1654668620000|2022-06-08 06:10:20|8073.8|8067.8|8073.1|8067.1|8073.8|8067.8|8072.7|8066.7|0
1654668630000|2022-06-08 06:10:30|8074.9|8068.9|8074.6|8068.6|8074.9|8068.9|8074.6|8068.6|0
1654668660000|2022-06-08 06:11:00|8074.4|8068.4|8075.1|8069.1|8075.1|8069.1|8074.1|8068.1|1
1654668670000|2022-06-08 06:11:10|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|8074.9|8068.9|0
1654668680000|2022-06-08 06:11:20|8074.6|8068.6|8072.4|8066.4|8074.6|8068.6|8072.4|8066.4|1
1654668690000|2022-06-08 06:11:30|8073.9|8067.9|8074.6|8068.6|8075.3|8069.3|8073.9|8067.9|2
1654668700000|2022-06-08 06:11:40|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|0
1654668710000|2022-06-08 06:11:50|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|8075.1|8069.1|0
1654668720000|2022-06-08 06:12:00|8076.7|8070.7|8077.7|8071.7|8077.7|8071.7|8076|8070|2
1654668730000|2022-06-08 06:12:10|8077.9|8071.9|8080.3|8074.3|8080.3|8074.3|8077.4|8071.4|4
1654668740000|2022-06-08 06:12:20|8080.8|8074.8|8082|8076|8083|8077|8080.8|8074.8|0
1654668750000|2022-06-08 06:12:30|8082.3|8076.3|8081.5|8075.5|8082.3|8076.3|8081.5|8075.5|0
1654668760000|2022-06-08 06:12:40|8081.9|8075.9|8082.7|8076.7|8082.7|8076.7|8081.9|8075.9|0
1654668770000|2022-06-08 06:12:50|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|8082.5|8076.5|0
1654668780000|2022-06-08 06:13:00|8083.2|8077.2|8083.7|8077.7|8084.7|8078.7|8083.2|8077.2|1
1654668800000|2022-06-08 06:13:20|8083.3|8077.3|8080.3|8074.3|8083.3|8077.3|8080.3|8074.3|2
1654668840000|2022-06-08 06:14:00|8080.5|8074.5|8080.3|8074.3|8080.5|8074.5|8080.3|8074.3|1
1654668850000|2022-06-08 06:14:10|8079.7|8073.7|8079.3|8073.3|8079.7|8073.7|8079.3|8073.3|14
1654668880000|2022-06-08 06:14:40|8082.3|8076.3|8083.2|8077.2|8083.2|8077.2|8082.3|8076.3|2
1654668890000|2022-06-08 06:14:50|8083.7|8077.7|8083.5|8077.5|8083.7|8077.7|8083.3|8077.3|1
1654668900000|2022-06-08 06:15:00|8084.3|8078.3|8085.5|8079.5|8087.3|8081.3|8084.3|8078.3|11
1654668910000|2022-06-08 06:15:10|8085.1|8079.1|8084.5|8078.5|8085.1|8079.1|8084.5|8078.5|0
1654668920000|2022-06-08 06:15:20|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|0
1654668930000|2022-06-08 06:15:30|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|0
1654668980000|2022-06-08 06:16:20|8085.3|8079.3|8085.3|8079.3|8085.3|8079.3|8085.3|8079.3|4
1654668990000|2022-06-08 06:16:30|8084.3|8078.3|8084.6|8078.6|8084.6|8078.6|8084.3|8078.3|0
1654669010000|2022-06-08 06:16:50|8085.5|8079.5|8085.3|8079.3|8086|8080|8085.3|8079.3|4
1654669020000|2022-06-08 06:17:00|8085.5|8079.5|8085.9|8079.9|8085.9|8079.9|8085.1|8079.1|0
1654669050000|2022-06-08 06:17:30|8087|8081|8085.3|8079.3|8087|8081|8085.3|8079.3|0
1654669060000|2022-06-08 06:17:40|8086|8080|8085.8|8079.8|8086|8080|8085.8|8079.8|0
1654669080000|2022-06-08 06:18:00|8085|8079|8085.3|8079.3|8085.3|8079.3|8084.1|8078.1|0
1654669090000|2022-06-08 06:18:10|8085|8079|8084.1|8078.1|8085.3|8079.3|8084|8078|0
1654669100000|2022-06-08 06:18:20|8084.5|8078.5|8085|8079|8085|8079|8084.5|8078.5|1
1654669110000|2022-06-08 06:18:30|8083.9|8077.9|8083.9|8077.9|8084.6|8078.6|8083.9|8077.9|0
1654669120000|2022-06-08 06:18:40|8085.5|8079.5|8085.1|8079.1|8085.5|8079.5|8085.1|8079.1|0
1654669130000|2022-06-08 06:18:50|8084.3|8078.3|8083.8|8077.8|8084.3|8078.3|8083.8|8077.8|0
1654669150000|2022-06-08 06:19:10|8085.5|8079.5|8086.1|8080.1|8087.2|8081.2|8085.5|8079.5|2
1654669160000|2022-06-08 06:19:20|8085.6|8079.6|8085.6|8079.6|8085.6|8079.6|8085.6|8079.6|0
1654669170000|2022-06-08 06:19:30|8084.9|8078.9|8086|8080|8086.1|8080.1|8084.9|8078.9|0
1654669180000|2022-06-08 06:19:40|8086.1|8080.1|8087.1|8081.1|8087.1|8081.1|8086.1|8080.1|0
1654669200000|2022-06-08 06:20:00|8087|8081|8085.3|8079.3|8087|8081|8085.1|8079.1|1
1654669210000|2022-06-08 06:20:10|8085.1|8079.1|8084.6|8078.6|8085.1|8079.1|8084.6|8078.6|0
1654669220000|2022-06-08 06:20:20|8084.3|8078.3|8084.1|8078.1|8084.6|8078.6|8083.9|8077.9|0
1654669230000|2022-06-08 06:20:30|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|0
1654669240000|2022-06-08 06:20:40|8084.8|8078.8|8083.8|8077.8|8084.8|8078.8|8083.8|8077.8|0
1654669250000|2022-06-08 06:20:50|8085.6|8079.6|8085.1|8079.1|8085.6|8079.6|8084.8|8078.8|0
1654669260000|2022-06-08 06:21:00|8084.8|8078.8|8085|8079|8085.6|8079.6|8084.8|8078.8|0
1654669270000|2022-06-08 06:21:10|8084.3|8078.3|8085.6|8079.6|8085.6|8079.6|8084.3|8078.3|0
1654669280000|2022-06-08 06:21:20|8085.8|8079.8|8088.1|8082.1|8088.1|8082.1|8085.8|8079.8|0
1654669290000|2022-06-08 06:21:30|8088|8082|8088.1|8082.1|8088.1|8082.1|8088|8082|0
1654669300000|2022-06-08 06:21:40|8088|8082|8088.1|8082.1|8088.1|8082.1|8088|8082|0
1654669310000|2022-06-08 06:21:50|8091|8085|8089.5|8083.5|8091|8085|8089.5|8083.5|4
1654669320000|2022-06-08 06:22:00|8089.8|8083.8|8089.5|8083.5|8090.2|8084.2|8089.5|8083.5|4
1654669330000|2022-06-08 06:22:10|8089.8|8083.8|8089.5|8083.5|8089.8|8083.8|8089.5|8083.5|1
1654669350000|2022-06-08 06:22:30|8091|8085|8092.5|8086.5|8093.3|8087.3|8091|8085|6
1654669370000|2022-06-08 06:22:50|8092.6|8086.6|8092.5|8086.5|8093.1|8087.1|8092.5|8086.5|3
1654669380000|2022-06-08 06:23:00|8092.1|8086.1|8092.5|8086.5|8093|8087|8092|8086|4
1654669430000|2022-06-08 06:23:50|8093|8087|8093.5|8087.5|8093.5|8087.5|8093|8087|1
1654669440000|2022-06-08 06:24:00|8093.6|8087.6|8091.3|8085.3|8093.6|8087.6|8091.3|8085.3|2
1654669450000|2022-06-08 06:24:10|8091|8085|8091|8085|8091|8085|8091|8085|0
1654669460000|2022-06-08 06:24:20|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|13
1654669480000|2022-06-08 06:24:40|8090.4|8084.4|8090.8|8084.8|8090.8|8084.8|8090.4|8084.4|1
1654669490000|2022-06-08 06:24:50|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|0
1654669500000|2022-06-08 06:25:00|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|11
1654669510000|2022-06-08 06:25:10|8088.1|8078.1|8083.9|8077.9|8088.1|8078.9|8083.9|8077.9|3
1654669540000|2022-06-08 06:25:40|8086.9|8080.9|8086.4|8080.4|8087.2|8081.2|8086.4|8080.4|10
1654669550000|2022-06-08 06:25:50|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|2
1654669560000|2022-06-08 06:26:00|8090.2|8084.2|8090.6|8084.6|8091.4|8085.4|8090.2|8084.2|0
1654669570000|2022-06-08 06:26:10|8090.9|8084.9|8089.4|8083.4|8090.9|8084.9|8089.4|8083.4|5
1654669580000|2022-06-08 06:26:20|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|2
1654669590000|2022-06-08 06:26:30|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8091.6|8085.6|2
1654669600000|2022-06-08 06:26:40|8092.9|8086.9|8092.6|8086.6|8092.9|8086.9|8092.6|8086.6|1
1654669620000|2022-06-08 06:27:00|8092.4|8086.4|8091.4|8085.4|8092.4|8086.4|8091.4|8085.4|3
1654669630000|2022-06-08 06:27:10|8092.6|8086.6|8092.9|8086.9|8095.1|8089.1|8091.9|8085.9|16
1654669650000|2022-06-08 06:27:30|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8092.3|8086.3|1
1654669660000|2022-06-08 06:27:40|8092.6|8086.6|8091.8|8085.8|8092.6|8086.6|8091.4|8085.4|0
1654669680000|2022-06-08 06:28:00|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|3
1654669690000|2022-06-08 06:28:10|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|0
1654669700000|2022-06-08 06:28:20|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|0
1654669710000|2022-06-08 06:28:30|8091.8|8085.8|8091.8|8085.8|8091.8|8085.8|8091.8|8085.8|0
1654669750000|2022-06-08 06:29:10|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|3
1654669770000|2022-06-08 06:29:30|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|0
1654669780000|2022-06-08 06:29:40|8093.9|8087.9|8094.2|8088.2|8094.2|8088.2|8093.9|8087.9|2
1654669790000|2022-06-08 06:29:50|||||||||9
1654669800000|2022-06-08 06:30:00|8094.7|8088.7|8095.2|8089.2|8095.6|8089.6|8094.6|8088.6|0
1654669810000|2022-06-08 06:30:10|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|0
1654669820000|2022-06-08 06:30:20|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|0
1654669830000|2022-06-08 06:30:30|8095.6|8089.6|8095.8|8089.8|8095.8|8089.8|8095.3|8089.3|1
1654669840000|2022-06-08 06:30:40|8094.8|8088.8|8095.1|8089.1|8095.6|8089.6|8094.6|8088.6|1
1654669850000|2022-06-08 06:30:50|8095.6|8089.6|8097.4|8091.4|8099.9|8093.9|8095.6|8089.6|25
1654669860000|2022-06-08 06:31:00|8097.3|8091.3|8094.4|8088.4|8097.3|8091.3|8094.4|8088.4|2
1654669870000|2022-06-08 06:31:10|8094.1|8088.1|8094.4|8088.4|8094.8|8088.8|8094.1|8088.1|4
1654669880000|2022-06-08 06:31:20|8094.9|8088.9|8095.1|8089.1|8095.1|8089.1|8094.9|8088.9|3
1654669890000|2022-06-08 06:31:30|8095.4|8089.4|8096.4|8090.4|8096.6|8090.6|8095.4|8089.4|1
1654669900000|2022-06-08 06:31:40|8095.9|8089.9|8095.4|8089.4|8095.9|8089.9|8095.4|8089.4|0
1654669910000|2022-06-08 06:31:50|8095.1|8089.1|8094.8|8088.8|8095.1|8089.1|8094.8|8088.8|0
1654669920000|2022-06-08 06:32:00|8094.9|8088.9|8096.8|8090.8|8097.3|8091.3|8094.9|8088.9|3
1654669950000|2022-06-08 06:32:30|8096.6|8090.6|8094.1|8088.1|8096.6|8090.6|8094.1|8088.1|2
1654669960000|2022-06-08 06:32:40|8093.8|8087.8|8088.6|8082.6|8093.8|8087.8|8088.3|8082.3|2
1654669980000|2022-06-08 06:33:00|8089.1|8083.1|8091.3|8085.3|8091.6|8085.6|8089.1|8083.1|0
1654669990000|2022-06-08 06:33:10|8091.8|8085.8|8089.3|8083.3|8091.8|8085.8|8089.3|8083.3|2
1654670000000|2022-06-08 06:33:20|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|0
1654670010000|2022-06-08 06:33:30|8088.8|8082.8|8089.1|8083.1|8089.1|8083.1|8088.8|8082.8|0
1654670020000|2022-06-08 06:33:40|8088.8|8082.8|8089.1|8083.1|8089.1|8083.1|8088.8|8082.8|0
1654670040000|2022-06-08 06:34:00|8089|8083|8089.1|8083.1|8089.5|8083.5|8089|8083|0
1654670060000|2022-06-08 06:34:20|8088.8|8082.8|8088.6|8082.6|8088.8|8082.8|8088.6|8082.6|0
1654670070000|2022-06-08 06:34:30|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|0
1654670080000|2022-06-08 06:34:40|8088.1|8082.1|8086.8|8080.8|8088.1|8082.1|8086.1|8080.1|1
1654670100000|2022-06-08 06:35:00|8086.5|8080.5|8086.5|8080.5|8086.5|8080.5|8086.5|8080.5|0
1654670110000|2022-06-08 06:35:10|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|2
1654670120000|2022-06-08 06:35:20|8088.2|8082.2|8084.3|8078.3|8088.2|8082.2|8083.3|8077.3|3
1654670130000|2022-06-08 06:35:30|8085|8079|8084.6|8078.6|8085|8079|8084.3|8078.3|0
1654670140000|2022-06-08 06:35:40|8084.3|8078.3|8086.1|8080.1|8086.1|8080.1|8083.8|8077.8|1
1654670150000|2022-06-08 06:35:50|8085.8|8079.8|8085.3|8079.3|8085.8|8079.8|8085.3|8079.3|0
1654670160000|2022-06-08 06:36:00|8085.1|8079.1|8085.4|8079.4|8085.4|8079.4|8085.1|8079.1|0
1654670170000|2022-06-08 06:36:10|8085.9|8079.9|8085.9|8079.9|8085.9|8079.9|8085.9|8079.9|0
1654670180000|2022-06-08 06:36:20|8086.6|8080.6|8087|8081|8087.1|8081.1|8086.6|8080.6|0
1654670200000|2022-06-08 06:36:40|8086.8|8080.8|8087.3|8081.3|8087.4|8081.4|8086.8|8080.8|0
1654670210000|2022-06-08 06:36:50|||||||||1
1654670220000|2022-06-08 06:37:00|8087.6|8081.6|8088.6|8082.6|8089|8083|8087.6|8081.6|0
1654670230000|2022-06-08 06:37:10|8088.5|8082.5|8085.9|8079.9|8088.5|8082.5|8085.3|8079.3|1
1654670240000|2022-06-08 06:37:20|8085.8|8079.8|8085.3|8079.3|8088|8082|8085.3|8079.3|9
1654670250000|2022-06-08 06:37:30|8083.8|8077.8|8084.5|8078.5|8084.5|8078.5|8083.8|8077.8|0
1654670260000|2022-06-08 06:37:40|8084.3|8078.3|8084.3|8078.3|8084.3|8078.3|8084.3|8078.3|0
1654670270000|2022-06-08 06:37:50|8084.1|8078.1|8083.3|8077.3|8084.1|8078.1|8083.3|8077.3|0
1654670280000|2022-06-08 06:38:00|8083.1|8077.1|8082.3|8076.3|8083.1|8077.1|8081.8|8075.8|0
1654670290000|2022-06-08 06:38:10|8083|8077|8081.1|8075.1|8083.1|8077.1|8081.1|8075.1|1
1654670300000|2022-06-08 06:38:20|8081|8075|8081.1|8075.1|8081.6|8075.6|8080.3|8074.3|0
1654670310000|2022-06-08 06:38:30|8081.5|8075.5|8083.5|8077.5|8083.5|8077.5|8081.5|8075.5|0
1654670320000|2022-06-08 06:38:40|8082.8|8076.8|8081.6|8075.6|8082.8|8076.8|8081.6|8075.6|0
1654670330000|2022-06-08 06:38:50|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1654670340000|2022-06-08 06:39:00|8084.4|8078.4|8085.1|8079.1|8085.1|8079.1|8084.4|8078.4|1
1654670350000|2022-06-08 06:39:10|8084.8|8078.8|8085.1|8079.1|8085.1|8079.1|8084.6|8078.6|1
1654670390000|2022-06-08 06:39:50|8084.8|8078.8|8085.1|8079.1|8085.1|8079.1|8084.8|8078.8|2
1654670400000|2022-06-08 06:40:00|8084.8|8078.8|8085.1|8079.1|8085.1|8079.1|8084.8|8078.8|1
1654670410000|2022-06-08 06:40:10|8084.8|8078.8|8085.1|8079.1|8085.1|8079.1|8084.8|8078.8|9
1654670420000|2022-06-08 06:40:20|8084.8|8078.8|8084.3|8078.3|8084.8|8078.8|8084.3|8078.3|2
1654670430000|2022-06-08 06:40:30|8084.6|8078.6|8085.8|8079.8|8085.8|8079.8|8084.3|8078.3|20
1654670440000|2022-06-08 06:40:40|8087.6|8081.6|8088.6|8082.6|8088.6|8082.6|8087.6|8081.6|2
1654670450000|2022-06-08 06:40:50|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|0
1654670460000|2022-06-08 06:41:00|8088.4|8082.4|8088.4|8082.4|8088.4|8082.4|8088.4|8082.4|0
1654670470000|2022-06-08 06:41:10|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|0
1654670490000|2022-06-08 06:41:30|8088.3|8082.3|8085.3|8079.3|8088.3|8082.3|8085.3|8079.3|4
1654670500000|2022-06-08 06:41:40|8084.8|8078.8|8084.5|8078.5|8084.8|8078.8|8084.5|8078.5|7
1654670510000|2022-06-08 06:41:50|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|10
1654670520000|2022-06-08 06:42:00|8084.8|8078.8|8085.8|8079.8|8086.6|8080.6|8084.8|8078.8|8
1654670530000|2022-06-08 06:42:10|8085.5|8079.5|8085.5|8079.5|8085.5|8079.5|8085.5|8079.5|0
1654670540000|2022-06-08 06:42:20|8085.6|8079.6|8088|8082|8088|8082|8085.6|8079.6|2
1654670550000|2022-06-08 06:42:30|8085.6|8079.6|8085.7|8079.7|8086.2|8080.2|8085.2|8079.2|5
1654670570000|2022-06-08 06:42:50|8085.3|8079.3|8085.3|8079.3|8085.3|8079.3|8085.3|8079.3|0
1654670610000|2022-06-08 06:43:30|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|8085.2|8079.2|3
1654670620000|2022-06-08 06:43:40|8085.3|8079.3|8085.3|8079.3|8085.5|8079.5|8085.3|8079.3|0
1654670640000|2022-06-08 06:44:00|8085.2|8079.2|8084.8|8078.8|8085.5|8079.5|8084.8|8078.8|1
1654670650000|2022-06-08 06:44:10|8080.5|8074.5|8078.6|8072.6|8080.5|8074.5|8078.6|8072.6|5
1654670660000|2022-06-08 06:44:20|8079|8073|8079.3|8073.3|8079.3|8073.3|8079|8073|0
1654670690000|2022-06-08 06:44:50|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|0
1654670700000|2022-06-08 06:45:00|8081.7|8075.7|8082.7|8076.7|8082.7|8076.7|8081.7|8075.7|0
1654670720000|2022-06-08 06:45:20|8083.2|8077.2|8083.7|8077.7|8083.7|8077.7|8083.2|8077.2|0
1654670730000|2022-06-08 06:45:30|8083.3|8077.3|8089.6|8083.6|8089.8|8083.8|8083.1|8077.1|5
1654670740000|2022-06-08 06:45:40|8089.3|8083.3|8089.6|8083.6|8089.6|8083.6|8089.3|8083.3|10
1654670760000|2022-06-08 06:46:00|8088.8|8082.8|8088.8|8082.8|8088.8|8082.8|8088.8|8082.8|0
1654670770000|2022-06-08 06:46:10|8088.4|8082.4|8087.1|8081.1|8088.4|8082.4|8087.1|8081.1|3
1654670780000|2022-06-08 06:46:20|8086.4|8080.4|8087.4|8081.4|8087.4|8081.4|8085.6|8079.6|2
1654670820000|2022-06-08 06:47:00|8088.1|8082.1|8087.3|8081.3|8088.1|8082.1|8087.3|8081.3|1
1654670830000|2022-06-08 06:47:10|8088|8082|8088|8082|8088|8082|8088|8082|0
1654670850000|2022-06-08 06:47:30|8088.1|8082.1|8090.6|8084.6|8091.3|8085.3|8088.1|8082.1|1
1654670860000|2022-06-08 06:47:40|8091.3|8085.3|8091.5|8085.5|8091.5|8085.5|8091.3|8085.3|0
1654670870000|2022-06-08 06:47:50|8090.6|8084.6|8090.5|8084.5|8090.6|8084.6|8090.5|8084.5|0
1654670880000|2022-06-08 06:48:00|8089.8|8083.8|8090.1|8084.1|8090.1|8084.1|8089.8|8083.8|2
1654670890000|2022-06-08 06:48:10|8092.3|8086.3|8089.4|8083.4|8092.3|8086.3|8089.3|8083.3|2
1654670900000|2022-06-08 06:48:20|8088.9|8082.9|8088.9|8082.9|8088.9|8082.9|8088.9|8082.9|0
1654670920000|2022-06-08 06:48:40|8088.8|8082.8|8091.2|8085.2|8091.2|8085.2|8088.8|8082.8|17
1654670930000|2022-06-08 06:48:50|8091.1|8085.1|8092.7|8086.7|8093.4|8087.4|8091.1|8085.1|2
1654670940000|2022-06-08 06:49:00|8092.2|8086.2|8092.1|8086.1|8092.6|8086.6|8091.7|8085.7|0
1654670960000|2022-06-08 06:49:20|8091.9|8085.9|8090.6|8084.6|8091.9|8085.9|8090.6|8084.6|1
1654670970000|2022-06-08 06:49:30|8090.1|8084.1|8089.2|8083.2|8090.1|8084.1|8089.2|8083.2|8
1654670980000|2022-06-08 06:49:40|8089.1|8083.1|8088.6|8082.6|8089.1|8083.1|8088.6|8082.6|1
1654670990000|2022-06-08 06:49:50|8086.8|8080.8|8088.1|8082.1|8088.1|8082.1|8086.8|8080.8|1
1654671000000|2022-06-08 06:50:00|8088.4|8082.4|8089.6|8083.6|8089.9|8083.9|8088.4|8082.4|2
1654671010000|2022-06-08 06:50:10|8089.9|8083.9|8089.4|8083.4|8089.9|8083.9|8089.1|8083.1|0
1654671020000|2022-06-08 06:50:20|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|0
1654671030000|2022-06-08 06:50:30|8089.6|8083.6|8091.1|8085.1|8091.2|8085.2|8089.6|8083.6|0
1654671040000|2022-06-08 06:50:40|8092.4|8086.4|8091.7|8085.7|8092.4|8086.4|8091.7|8085.7|0
1654671050000|2022-06-08 06:50:50|8092.1|8086.1|8091.2|8085.2|8092.4|8086.4|8091.2|8085.2|0
1654671060000|2022-06-08 06:51:00|8091.6|8085.6|8091.1|8085.1|8091.6|8085.6|8091.1|8085.1|0
1654671070000|2022-06-08 06:51:10|8091.2|8085.2|8091.6|8085.6|8091.6|8085.6|8091.2|8085.2|0
1654671080000|2022-06-08 06:51:20|8092.6|8086.6|8092.6|8086.6|8092.6|8086.6|8092.6|8086.6|1
1654671090000|2022-06-08 06:51:30|8092.2|8086.2|8092.1|8086.1|8092.2|8086.2|8092.1|8086.1|0
1654671100000|2022-06-08 06:51:40|8091.7|8085.7|8091.6|8085.6|8091.7|8085.7|8091.6|8085.6|0
1654671120000|2022-06-08 06:52:00|8091.2|8085.2|8093.2|8087.2|8093.9|8087.9|8091.2|8085.2|0
1654671130000|2022-06-08 06:52:10|8092.7|8086.7|8092.7|8086.7|8092.7|8086.7|8092.7|8086.7|0
1654671140000|2022-06-08 06:52:20|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|8092.7|8086.7|0
1654671150000|2022-06-08 06:52:30|8092.7|8086.7|8093.1|8087.1|8093.1|8087.1|8092.7|8086.7|0
1654671170000|2022-06-08 06:52:50|8092.7|8086.7|8095.7|8089.7|8095.7|8089.7|8092.7|8086.7|5
1654671180000|2022-06-08 06:53:00|8095.9|8089.9|8094.9|8088.9|8096.7|8090.7|8094.9|8088.9|0
1654671190000|2022-06-08 06:53:10|8095.6|8089.6|8094.9|8088.9|8095.6|8089.6|8094.9|8088.9|0
1654671210000|2022-06-08 06:53:30|8095.9|8089.9|8096.2|8090.2|8096.4|8090.4|8095.9|8089.9|1
1654671220000|2022-06-08 06:53:40|8095.9|8089.9|8096.2|8090.2|8096.2|8090.2|8095.7|8089.7|0
1654671230000|2022-06-08 06:53:50|8095.9|8089.9|8096.2|8090.2|8096.2|8090.2|8095.9|8089.9|0
1654671250000|2022-06-08 06:54:10|8096.1|8090.1|8096.1|8090.1|8096.1|8090.1|8095.9|8089.9|1
1654671260000|2022-06-08 06:54:20|8095.6|8089.6|8096.1|8090.1|8096.1|8090.1|8095.6|8089.6|0
1654671280000|2022-06-08 06:54:40|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.1|8088.1|1
1654671290000|2022-06-08 06:54:50|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|0
1654671300000|2022-06-08 06:55:00|8094.7|8088.7|8094.4|8088.4|8095.4|8089.4|8094.2|8088.2|0
1654671310000|2022-06-08 06:55:10|8094.1|8088.1|8094.1|8088.1|8094.1|8088.1|8094.1|8088.1|0
1654671320000|2022-06-08 06:55:20|8092.1|8086.1|8094.1|8088.1|8094.1|8088.1|8092.1|8086.1|2
1654671330000|2022-06-08 06:55:30|8093.9|8087.9|8094.4|8088.4|8094.4|8088.4|8093.9|8087.9|0
1654671340000|2022-06-08 06:55:40|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|0
1654671350000|2022-06-08 06:55:50|8094.4|8088.4|8092.1|8086.1|8094.4|8088.4|8091.4|8085.4|2
1654671360000|2022-06-08 06:56:00|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|8092.2|8086.2|0
1654671380000|2022-06-08 06:56:20|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|0
1654671390000|2022-06-08 06:56:30|8092.6|8086.6|8093.1|8087.1|8093.1|8087.1|8092.6|8086.6|0
1654671410000|2022-06-08 06:56:50|8092.4|8086.4|8091.4|8085.4|8092.4|8086.4|8090.9|8084.9|1
1654671420000|2022-06-08 06:57:00|8091.1|8085.1|8091.4|8085.4|8091.4|8085.4|8091.1|8085.1|0
1654671430000|2022-06-08 06:57:10|8090.4|8084.4|8091.1|8085.1|8091.1|8085.1|8090.2|8084.2|0
1654671440000|2022-06-08 06:57:20|8090.6|8084.6|8091.1|8085.1|8091.1|8085.1|8090.2|8084.2|0
1654671450000|2022-06-08 06:57:30|8091.6|8085.6|8091.4|8085.4|8091.9|8085.9|8091.4|8085.4|0
1654671470000|2022-06-08 06:57:50|8089.9|8083.9|8088.4|8082.4|8089.9|8083.9|8088.4|8082.4|1
1654671480000|2022-06-08 06:58:00|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|8087.6|8081.6|0
1654671490000|2022-06-08 06:58:10|8087.7|8081.7|8087.7|8081.7|8087.7|8081.7|8087.2|8081.2|0
1654671500000|2022-06-08 06:58:20|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|8088.1|8082.1|0
1654671530000|2022-06-08 06:58:50|||||||||1
1654671560000|2022-06-08 06:59:20|8089.4|8083.4|8088.1|8082.1|8089.4|8083.4|8088.1|8082.1|1
1654671570000|2022-06-08 06:59:30|8088.4|8082.4|8088.4|8082.4|8088.4|8082.4|8088.4|8082.4|0
1654671580000|2022-06-08 06:59:40|8088.6|8082.6|8088.7|8082.7|8089.1|8083.1|8088.6|8082.6|0
1654671590000|2022-06-08 06:59:50|8088.6|8082.6|8088.7|8082.7|8089.1|8083.1|8088.6|8082.6|0
1654671600000|2022-06-08 07:00:00|8088.6|8082.6|8088.6|8082.6|8088.7|8082.7|8088.6|8082.6|0
1654671620000|2022-06-08 07:00:20|8088.7|8082.7|8089.7|8083.7|8089.7|8083.7|8088.7|8082.7|0
1654671630000|2022-06-08 07:00:30|8089.6|8083.6|8089.7|8083.7|8090.1|8084.1|8089.6|8083.6|0
1654671650000|2022-06-08 07:00:50|8089.6|8083.6|8088.7|8082.7|8089.6|8083.6|8088.7|8082.7|1
1654671710000|2022-06-08 07:01:50|||||||||1
1654671740000|2022-06-08 07:02:20|8089.4|8083.4|8089.7|8083.7|8089.7|8083.7|8089.4|8083.4|1
1654671760000|2022-06-08 07:02:40|8089.4|8083.4|8089.2|8083.2|8089.4|8083.4|8089.2|8083.2|0
1654671770000|2022-06-08 07:02:50|||||||||1
1654671780000|2022-06-08 07:03:00|8089.4|8083.4|8087.7|8081.7|8089.4|8083.4|8087.7|8081.7|1
1654671790000|2022-06-08 07:03:10|8088.6|8082.6|8086.6|8080.6|8088.6|8082.6|8086.6|8080.6|1
1654671800000|2022-06-08 07:03:20|8086.2|8080.2|8083.6|8077.6|8086.6|8080.6|8083.6|8077.6|1
1654671810000|2022-06-08 07:03:30|8082.7|8076.7|8083.6|8077.6|8083.6|8077.6|8082.7|8076.7|0
1654671820000|2022-06-08 07:03:40|8083.1|8077.1|8085.1|8079.1|8085.1|8079.1|8083.1|8077.1|0
1654671830000|2022-06-08 07:03:50|8084.9|8078.9|8084.1|8078.1|8084.9|8078.9|8084.1|8078.1|2
1654671840000|2022-06-08 07:04:00|8083.1|8077.1|8082.6|8076.6|8083.1|8077.1|8082.2|8076.2|0
1654671850000|2022-06-08 07:04:10|8084.1|8078.1|8084.1|8078.1|8084.9|8078.9|8083.9|8077.9|9
1654671860000|2022-06-08 07:04:20|8084.2|8078.2|8085.6|8079.6|8086.1|8080.1|8084.2|8078.2|0
1654671870000|2022-06-08 07:04:30|8085.4|8079.4|8085.1|8079.1|8085.4|8079.4|8084.2|8078.2|0
1654671890000|2022-06-08 07:04:50|8084.6|8078.6|8084.2|8078.2|8084.7|8078.7|8084.2|8078.2|10
1654671900000|2022-06-08 07:05:00|8083.8|8077.8|8083.6|8077.6|8083.8|8077.8|8083.1|8077.1|3
1654671910000|2022-06-08 07:05:10|8083.4|8077.4|8083.7|8077.7|8083.7|8077.7|8082.2|8076.2|2
1654671920000|2022-06-08 07:05:20|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|0
1654671930000|2022-06-08 07:05:30|8083.7|8077.7|8084.1|8078.1|8084.1|8078.1|8083.7|8077.7|0
1654671960000|2022-06-08 07:06:00|8087.7|8081.7|8087.2|8081.2|8087.7|8081.7|8087.2|8081.2|3
1654671970000|2022-06-08 07:06:10|8087.6|8081.6|8087.7|8081.7|8087.7|8081.7|8087.6|8081.6|1
1654671980000|2022-06-08 07:06:20|8084.7|8078.7|8084.7|8078.7|8084.7|8078.7|8084.7|8078.7|1
1654671990000|2022-06-08 07:06:30|8086.2|8080.2|8087.2|8081.2|8089.5|8083.5|8086.2|8080.2|1
1654672010000|2022-06-08 07:06:50|8087|8081|8086.8|8080.8|8087.5|8081.5|8086.8|8080.8|13
1654672020000|2022-06-08 07:07:00|8088|8082|8089.2|8083.2|8089.5|8083.5|8087|8081|3
1654672030000|2022-06-08 07:07:10|8089|8083|8087|8081|8089|8083|8087|8081|10
1654672040000|2022-06-08 07:07:20|8084|8078|8082|8076|8084|8078|8081.5|8075.5|4
1654672050000|2022-06-08 07:07:30|8081.7|8075.7|8081.5|8075.5|8081.7|8075.7|8081.5|8075.5|0
1654672080000|2022-06-08 07:08:00|8081.4|8075.4|8081|8075|8081.4|8075.4|8081|8075|0
1654672090000|2022-06-08 07:08:10|8083|8077|8085|8079|8085|8079|8083|8077|1
1654672100000|2022-06-08 07:08:20|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|0
1654672110000|2022-06-08 07:08:30|8084.4|8078.4|8082.2|8076.2|8084.4|8078.4|8082.2|8076.2|0
1654672120000|2022-06-08 07:08:40|8083|8077|8083.2|8077.2|8084.4|8078.4|8083|8077|0
1654672140000|2022-06-08 07:09:00|8082.7|8076.7|8083|8077|8083|8077|8081.5|8075.5|2
1654672160000|2022-06-08 07:09:20|8083.5|8077.5|8083|8077|8083.5|8077.5|8083|8077|0
1654672170000|2022-06-08 07:09:30|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654672180000|2022-06-08 07:09:40|8082.2|8076.2|8081.2|8075.2|8082.2|8076.2|8081.2|8075.2|0
1654672200000|2022-06-08 07:10:00|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|0
1654672230000|2022-06-08 07:10:30|8081.4|8075.4|8077.9|8071.9|8081.4|8075.4|8077.5|8071.5|6
1654672260000|2022-06-08 07:11:00|8077|8071|8077.5|8071.5|8077.5|8071.5|8077|8071|0
1654672270000|2022-06-08 07:11:10|8077|8071|8077.5|8071.5|8077.5|8071.5|8076.5|8070.5|0
1654672290000|2022-06-08 07:11:30|8077|8071|8077.7|8071.7|8077.7|8071.7|8076|8070|3
1654672300000|2022-06-08 07:11:40|8078|8072|8076.2|8070.2|8078|8072|8076.2|8070.2|1
1654672310000|2022-06-08 07:11:50|8076.5|8070.5|8076.5|8070.5|8076.9|8070.9|8076.5|8070.5|0
1654672330000|2022-06-08 07:12:10|8078.5|8072.5|8078|8072|8078.5|8072.5|8078|8072|1
1654672350000|2022-06-08 07:12:30|8083|8077|8082.7|8076.7|8083|8077|8082.5|8076.5|11
1654672370000|2022-06-08 07:12:50|8082|8076|8082|8076|8082|8076|8082|8076|0
1654672380000|2022-06-08 07:13:00|8082.5|8076.5|8083|8077|8083.5|8077.5|8082.5|8076.5|0
1654672390000|2022-06-08 07:13:10|8083.2|8077.2|8083|8077|8083.5|8077.5|8083|8077|0
1654672420000|2022-06-08 07:13:40|8083.2|8077.2|8083|8077|8083.5|8077.5|8083|8077|0
1654672430000|2022-06-08 07:13:50|8083.4|8077.4|8083.5|8077.5|8083.5|8077.5|8083.4|8077.4|0
1654672440000|2022-06-08 07:14:00|8083.4|8077.4|8083.5|8077.5|8083.5|8077.5|8083|8077|0
1654672450000|2022-06-08 07:14:10|8083.9|8077.9|8084|8078|8084|8078|8083.9|8077.9|0
1654672470000|2022-06-08 07:14:30|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|0
1654672480000|2022-06-08 07:14:40|8082.9|8076.9|8078.5|8072.5|8082.9|8076.9|8078.5|8072.5|2
1654672490000|2022-06-08 07:14:50|8078.4|8072.4|8077|8071|8078.4|8072.4|8076.5|8070.5|0
1654672500000|2022-06-08 07:15:00|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|0
1654672510000|2022-06-08 07:15:10|8077|8071|8076.5|8070.5|8077|8071|8076.5|8070.5|0
1654672520000|2022-06-08 07:15:20|8078.6|8072.6|8080.7|8074.7|8080.7|8074.7|8078.6|8072.6|2
1654672540000|2022-06-08 07:15:40|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|1
1654672550000|2022-06-08 07:15:50|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|0
1654672560000|2022-06-08 07:16:00|8081.6|8075.6|8080.7|8074.7|8081.6|8075.6|8080.4|8074.4|1
1654672570000|2022-06-08 07:16:10|8081.2|8075.2|8080.7|8074.7|8081.7|8075.7|8080.7|8074.7|0
1654672580000|2022-06-08 07:16:20|8080.9|8074.9|8080.7|8074.7|8080.9|8074.9|8080.7|8074.7|0
1654672590000|2022-06-08 07:16:30|8081.1|8075.1|8081.2|8075.2|8081.2|8075.2|8081.1|8075.1|0
1654672610000|2022-06-08 07:16:50|8081.7|8075.7|8081.7|8075.7|8082.2|8076.2|8081.7|8075.7|0
1654672620000|2022-06-08 07:17:00|8081.9|8075.9|8081.7|8075.7|8082.7|8076.7|8081.7|8075.7|0
1654672640000|2022-06-08 07:17:20|8080.7|8074.7|8082.2|8076.2|8082.2|8076.2|8080.2|8074.2|4
1654672650000|2022-06-08 07:17:30|8081.7|8075.7|8082.2|8076.2|8082.2|8076.2|8081.7|8075.7|0
1654672660000|2022-06-08 07:17:40|8083.1|8077.1|8082.6|8076.6|8083.1|8077.1|8082.6|8076.6|0
1654672670000|2022-06-08 07:17:50|8082.7|8076.7|8082.7|8076.7|8083.2|8077.2|8082.7|8076.7|1
1654672680000|2022-06-08 07:18:00|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|8082.9|8076.9|0
1654672690000|2022-06-08 07:18:10|8083.2|8077.2|8082.7|8076.7|8083.2|8077.2|8082.7|8076.7|0
1654672710000|2022-06-08 07:18:30|8082.9|8076.9|8083.2|8077.2|8083.2|8077.2|8082.7|8076.7|0
1654672720000|2022-06-08 07:18:40|8082.9|8076.9|8084.7|8078.7|8085.2|8079.2|8082.9|8076.9|3
1654672740000|2022-06-08 07:19:00|8084.6|8078.6|8083.7|8077.7|8084.6|8078.6|8083.7|8077.7|0
1654672760000|2022-06-08 07:19:20|8084.2|8078.2|8084.7|8078.7|8084.7|8078.7|8084.2|8078.2|2
1654672770000|2022-06-08 07:19:30|8084.2|8078.2|8086.2|8080.2|8086.2|8080.2|8084.2|8078.2|0
1654672780000|2022-06-08 07:19:40|8086.1|8080.1|8085.7|8079.7|8086.1|8080.1|8085.7|8079.7|0
1654672790000|2022-06-08 07:19:50|8085.4|8079.4|8087.7|8081.7|8087.7|8081.7|8084.7|8078.7|0
1654672800000|2022-06-08 07:20:00|8087.4|8081.4|8088.2|8082.2|8088.7|8082.7|8087.4|8081.4|0
1654672810000|2022-06-08 07:20:10|8088.6|8082.6|8088.7|8082.7|8088.7|8082.7|8088.6|8082.6|0
1654672820000|2022-06-08 07:20:20|8091.2|8085.2|8091.2|8085.2|8091.2|8085.2|8091.2|8085.2|0
1654672830000|2022-06-08 07:20:30|8093.9|8087.9|8092.7|8086.7|8093.9|8087.9|8092.7|8086.7|12
1654672840000|2022-06-08 07:20:40|8092.9|8086.9|8092.5|8086.5|8092.9|8086.9|8092.5|8086.5|0
1654672850000|2022-06-08 07:20:50|8093|8087|8093|8087|8093|8087|8092.5|8086.5|1
1654672860000|2022-06-08 07:21:00|8092.9|8086.9|8090.9|8084.9|8092.9|8086.9|8090.9|8084.9|1
1654672870000|2022-06-08 07:21:10|8091|8085|8091|8085|8091|8085|8091|8085|0
1654672890000|2022-06-08 07:21:30|8090.4|8084.4|8090|8084|8090.4|8084.4|8090|8084|0
1654672920000|2022-06-08 07:22:00|8092|8086|8092|8086|8092|8086|8092|8086|2
1654672970000|2022-06-08 07:22:50|8091.9|8085.9|8091.5|8085.5|8091.9|8085.9|8091.5|8085.5|1
1654672980000|2022-06-08 07:23:00|8092|8086|8092|8086|8092|8086|8092|8086|1
1654673000000|2022-06-08 07:23:20|||||||||5
1654673010000|2022-06-08 07:23:30|8091.9|8085.9|8092|8086|8092|8086|8091.7|8085.7|0
1654673040000|2022-06-08 07:24:00|8092.4|8086.4|8092.5|8086.5|8092.5|8086.5|8092.4|8086.4|0
1654673050000|2022-06-08 07:24:10|8093|8087|8094.2|8088.2|8094.2|8088.2|8093|8087|1
1654673090000|2022-06-08 07:24:50|8094|8088|8094|8088|8094|8088|8094|8088|1
1654673100000|2022-06-08 07:25:00|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|8096.2|8090.2|1
1654673120000|2022-06-08 07:25:20|8096.7|8090.7|8097.2|8091.2|8097.5|8091.5|8096.7|8090.7|0
1654673140000|2022-06-08 07:25:40|8097.5|8091.5|8099.8|8093.8|8099.8|8093.8|8097.5|8091.5|1
1654673150000|2022-06-08 07:25:50|8100.5|8094.5|8100.6|8094.6|8100.6|8094.6|8100.5|8094.5|0
1654673160000|2022-06-08 07:26:00|8101|8095|8101|8095|8101|8095|8101|8095|0
1654673170000|2022-06-08 07:26:10|8102|8096|8098.7|8092.7|8102.2|8096.2|8098.7|8092.7|3
1654673180000|2022-06-08 07:26:20|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654673190000|2022-06-08 07:26:30|8098.5|8092.5|8098.4|8092.4|8098.5|8092.5|8098.4|8092.4|0
1654673200000|2022-06-08 07:26:40|8101.2|8095.2|8101.1|8095.1|8101.2|8095.2|8101.1|8095.1|3
1654673210000|2022-06-08 07:26:50|8101.2|8095.2|8101.1|8095.1|8101.2|8095.2|8101.1|8095.1|0
1654673240000|2022-06-08 07:27:20|8101.4|8095.4|8101.1|8095.1|8101.4|8095.4|8101.1|8095.1|0
1654673270000|2022-06-08 07:27:50|8101.2|8095.2|8101.6|8095.6|8101.6|8095.6|8101.2|8095.2|0
1654673280000|2022-06-08 07:28:00|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|0
1654673290000|2022-06-08 07:28:10|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1654673300000|2022-06-08 07:28:20|8101.4|8095.4|8101.6|8095.6|8101.6|8095.6|8101.4|8095.4|0
1654673320000|2022-06-08 07:28:40|8101.2|8095.2|8101.6|8095.6|8101.6|8095.6|8101.1|8095.1|0
1654673330000|2022-06-08 07:28:50|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|1
1654673360000|2022-06-08 07:29:20|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|0
1654673370000|2022-06-08 07:29:30|8100.3|8094.3|8100.8|8094.8|8100.8|8094.8|8100|8094|6
1654673390000|2022-06-08 07:29:50|8100.6|8094.6|8100.3|8094.3|8100.6|8094.6|8100.3|8094.3|0
1654673400000|2022-06-08 07:30:00|8100.5|8094.5|8100.5|8094.5|8100.6|8094.6|8100.5|8094.5|0
1654673420000|2022-06-08 07:30:20|8100.3|8094.3|8099.7|8093.7|8100.3|8094.3|8099.7|8093.7|1
1654673440000|2022-06-08 07:30:40|8100|8094|8100.5|8094.5|8100.5|8094.5|8100|8094|1
1654673460000|2022-06-08 07:31:00|8100|8094|8100|8094|8100|8094|8100|8094|1
1654673470000|2022-06-08 07:31:10|8099.7|8093.7|8099.3|8093.3|8099.7|8093.7|8099.3|8093.3|1
1654673510000|2022-06-08 07:31:50|8099|8093|8099|8093|8099|8093|8099|8093|0
1654673520000|2022-06-08 07:32:00|8098.8|8092.8|8099.1|8093.1|8099.1|8093.1|8098.8|8092.8|3
1654673540000|2022-06-08 07:32:20|8099.3|8093.3|8099|8093|8099.3|8093.3|8099|8093|1
1654673550000|2022-06-08 07:32:30|8098.8|8092.8|8096|8090|8098.8|8092.8|8096|8090|5
1654673560000|2022-06-08 07:32:40|8095.7|8089.7|8094.3|8088.3|8095.7|8089.7|8094.2|8088.2|0
1654673570000|2022-06-08 07:32:50|8094.5|8088.5|8097.5|8091.5|8097.5|8091.5|8094.5|8088.5|1
1654673580000|2022-06-08 07:33:00|8097.2|8091.2|8096.7|8090.7|8097.2|8091.2|8096.7|8090.7|0
1654673600000|2022-06-08 07:33:20|8097.1|8091.1|8098.1|8092.1|8098.1|8092.1|8097.1|8091.1|1
1654673610000|2022-06-08 07:33:30|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|0
1654673630000|2022-06-08 07:33:50|8098.3|8092.3|8094.2|8088.2|8098.3|8092.3|8094.2|8088.2|1
1654673640000|2022-06-08 07:34:00|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654673650000|2022-06-08 07:34:10|8094.6|8088.6|8095.1|8089.1|8095.1|8089.1|8094.6|8088.6|0
1654673660000|2022-06-08 07:34:20|8097|8091|8097.1|8091.1|8098|8092|8097|8091|1
1654673670000|2022-06-08 07:34:30|8097.5|8091.5|8097.3|8091.3|8097.5|8091.5|8096.8|8090.8|0
1654673680000|2022-06-08 07:34:40|8097.2|8091.2|8096.8|8090.8|8097.2|8091.2|8096.8|8090.8|0
1654673690000|2022-06-08 07:34:50|8097.3|8091.3|8098.1|8092.1|8098.1|8092.1|8097.3|8091.3|0
1654673700000|2022-06-08 07:35:00|8098|8092|8098|8092|8098|8092|8098|8092|0
1654673710000|2022-06-08 07:35:10|8097.7|8091.7|8096.7|8090.7|8097.7|8091.7|8096.7|8090.7|0
1654673720000|2022-06-08 07:35:20|8095.8|8089.8|8098.1|8092.1|8098.1|8092.1|8095.8|8089.8|1
1654673730000|2022-06-08 07:35:30|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|3
1654673740000|2022-06-08 07:35:40|8096.7|8090.7|8097.7|8091.7|8097.7|8091.7|8096.7|8090.7|0
1654673750000|2022-06-08 07:35:50|8097.3|8091.3|8099.5|8093.5|8099.5|8093.5|8097.3|8091.3|0
1654673770000|2022-06-08 07:36:10|8099.1|8093.1|8098.6|8092.6|8099.1|8093.1|8098.6|8092.6|0
1654673780000|2022-06-08 07:36:20|8098.8|8092.8|8100.8|8094.8|8100.8|8094.8|8098.8|8092.8|1
1654673810000|2022-06-08 07:36:50|8100.6|8094.6|8098.9|8092.9|8100.6|8094.6|8098.9|8092.9|1
1654673820000|2022-06-08 07:37:00|8099.6|8093.6|8099|8093|8099.6|8093.6|8099|8093|0
1654673830000|2022-06-08 07:37:10|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|1
1654673840000|2022-06-08 07:37:20|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1654673850000|2022-06-08 07:37:30|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|8101.8|8095.8|0
1654673860000|2022-06-08 07:37:40|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1654673870000|2022-06-08 07:37:50|8103.1|8097.1|8102.1|8096.1|8103.1|8097.1|8101.6|8095.6|2
1654673880000|2022-06-08 07:38:00|8103|8097|8103|8097|8103|8097|8103|8097|0
1654673890000|2022-06-08 07:38:10|8102.6|8096.6|8103.1|8097.1|8103.1|8097.1|8102.6|8096.6|1
1654673900000|2022-06-08 07:38:20|8104|8098|8103.6|8097.6|8104|8098|8103.6|8097.6|0
1654673910000|2022-06-08 07:38:30|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|2
1654673920000|2022-06-08 07:38:40|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|0
1654673930000|2022-06-08 07:38:50|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|1
1654673940000|2022-06-08 07:39:00|8104.3|8098.3|8104.6|8098.6|8104.6|8098.6|8104.3|8098.3|1
1654673950000|2022-06-08 07:39:10|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|0
1654673970000|2022-06-08 07:39:30|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|0
1654673990000|2022-06-08 07:39:50|||||||||1
1654674000000|2022-06-08 07:40:00|8104.3|8098.3|8105.4|8099.4|8105.4|8099.4|8104.3|8098.3|2
1654674020000|2022-06-08 07:40:20|8104|8098|8103.3|8097.3|8104|8098|8103.3|8097.3|1
1654674030000|2022-06-08 07:40:30|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1654674040000|2022-06-08 07:40:40|8103.8|8097.8|8103.3|8097.3|8103.8|8097.8|8103.3|8097.3|0
1654674060000|2022-06-08 07:41:00|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|0
1654674070000|2022-06-08 07:41:10|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|0
1654674090000|2022-06-08 07:41:30|8103.9|8097.9|8104.6|8098.6|8104.6|8098.6|8103.9|8097.9|0
1654674100000|2022-06-08 07:41:40|8105|8099|8105.4|8099.4|8105.4|8099.4|8105|8099|1
1654674120000|2022-06-08 07:42:00|8106.8|8100.8|8112.2|8106.2|8112.3|8106.3|8106.8|8100.8|25
1654674130000|2022-06-08 07:42:10|8112|8106|8109.9|8103.9|8112|8106|8109.2|8103.2|3
1654674140000|2022-06-08 07:42:20|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654674150000|2022-06-08 07:42:30|8108.4|8102.4|8108|8102|8108.9|8102.9|8108|8102|1
1654674160000|2022-06-08 07:42:40|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|0
1654674180000|2022-06-08 07:43:00|8108.9|8102.9|8108.2|8102.2|8109|8103|8108.2|8102.2|0
1654674210000|2022-06-08 07:43:30|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|0
1654674220000|2022-06-08 07:43:40|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1654674230000|2022-06-08 07:43:50|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|1
1654674240000|2022-06-08 07:44:00|8110|8104|8110.4|8104.4|8110.4|8104.4|8110|8104|1
1654674250000|2022-06-08 07:44:10|8110.7|8104.7|8110.7|8104.7|8110.7|8104.7|8110.5|8104.5|0
1654674260000|2022-06-08 07:44:20|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|0
1654674280000|2022-06-08 07:44:40|8109.7|8103.7|8108.9|8102.9|8109.7|8103.7|8108.9|8102.9|1
1654674290000|2022-06-08 07:44:50|8109|8103|8109|8103|8109|8103|8109|8103|0
1654674300000|2022-06-08 07:45:00|8109.2|8103.2|8110|8104|8110|8104|8109.2|8103.2|0
1654674310000|2022-06-08 07:45:10|8110.2|8104.2|8110.5|8104.5|8110.5|8104.5|8110.2|8104.2|0
1654674340000|2022-06-08 07:45:40|8110.4|8104.4|8110.5|8104.5|8110.5|8104.5|8110.4|8104.4|0
1654674350000|2022-06-08 07:45:50|8110.4|8104.4|8109.4|8103.4|8110.4|8104.4|8109.2|8103.2|1
1654674370000|2022-06-08 07:46:10|8109.2|8103.2|8108.4|8102.4|8109.2|8103.2|8108.4|8102.4|0
1654674380000|2022-06-08 07:46:20|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|0
1654674390000|2022-06-08 07:46:30|8108.4|8102.4|8108.5|8102.5|8108.5|8102.5|8108.4|8102.4|0
1654674400000|2022-06-08 07:46:40|8108.4|8102.4|8107.5|8101.5|8108.5|8102.5|8107.5|8101.5|0
1654674410000|2022-06-08 07:46:50|8107.9|8101.9|8109.5|8103.5|8109.5|8103.5|8107.7|8101.7|3
1654674420000|2022-06-08 07:47:00|8110|8104|8112.2|8106.2|8112.2|8106.2|8110|8104|2
1654674430000|2022-06-08 07:47:10|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|0
1654674450000|2022-06-08 07:47:30|8112.5|8106.5|8113.6|8107.6|8113.6|8107.6|8112.3|8106.3|0
1654674460000|2022-06-08 07:47:40|8115.6|8109.6|8119.2|8113.2|8119.6|8113.6|8114.7|8108.7|10
1654674470000|2022-06-08 07:47:50|8119.4|8113.4|8119.4|8113.4|8119.4|8113.4|8119.4|8113.4|0
1654674480000|2022-06-08 07:48:00|8118.7|8112.7|8118.7|8112.7|8118.9|8112.9|8118.7|8112.7|1
1654674490000|2022-06-08 07:48:10|8117.9|8111.9|8118.2|8112.2|8118.2|8112.2|8117.9|8111.9|0
1654674500000|2022-06-08 07:48:20|8118.4|8112.4|8119.1|8113.1|8119.1|8113.1|8118.4|8112.4|0
1654674510000|2022-06-08 07:48:30|8118.6|8112.6|8117.7|8111.7|8118.6|8112.6|8117.7|8111.7|0
1654674520000|2022-06-08 07:48:40|8118.1|8112.1|8118.1|8112.1|8118.1|8112.1|8117.7|8111.7|0
1654674530000|2022-06-08 07:48:50|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|0
1654674540000|2022-06-08 07:49:00|8117.2|8111.2|8115.6|8109.6|8117.2|8111.2|8115.6|8109.6|1
1654674550000|2022-06-08 07:49:10|8114|8108|8116.9|8110.9|8117.4|8111.4|8114|8108|4
1654674560000|2022-06-08 07:49:20|8116.7|8110.7|8116.7|8110.7|8117.2|8111.2|8116.6|8110.6|3
1654674570000|2022-06-08 07:49:30|8117.2|8111.2|8116.9|8110.9|8117.9|8111.9|8116.9|8110.9|0
1654674580000|2022-06-08 07:49:40|8117.7|8111.7|8116.7|8110.7|8117.7|8111.7|8116.2|8110.2|2
1654674590000|2022-06-08 07:49:50|8115.9|8109.9|8116.7|8110.7|8116.7|8110.7|8115.9|8109.9|0
1654674600000|2022-06-08 07:50:00|8116.9|8110.9|8118.6|8112.6|8118.6|8112.6|8116.9|8110.9|0
1654674610000|2022-06-08 07:50:10|8117.7|8111.7|8116.7|8110.7|8117.7|8111.7|8116.7|8110.7|2
1654674620000|2022-06-08 07:50:20|8116.6|8110.6|8117.6|8111.6|8117.6|8111.6|8116.6|8110.6|0
1654674630000|2022-06-08 07:50:30|8118.1|8112.1|8118.7|8112.7|8118.7|8112.7|8117.9|8111.9|3
1654674640000|2022-06-08 07:50:40|8117.7|8111.7|8117.9|8111.9|8118.6|8112.6|8117.7|8111.7|2
1654674650000|2022-06-08 07:50:50|8117.7|8111.7|8117.6|8111.6|8117.7|8111.7|8117.6|8111.6|0
1654674660000|2022-06-08 07:51:00|8116.9|8110.9|8117.7|8111.7|8117.7|8111.7|8116.9|8110.9|0
1654674670000|2022-06-08 07:51:10|8117.2|8111.2|8117.2|8111.2|8117.2|8111.2|8115.9|8109.9|1
1654674680000|2022-06-08 07:51:20|8116.9|8110.9|8116.9|8110.9|8117.4|8111.4|8116.7|8110.7|0
1654674690000|2022-06-08 07:51:30|8115.4|8109.4|8116.7|8110.7|8116.7|8110.7|8115.4|8109.4|2
1654674700000|2022-06-08 07:51:40|8115.9|8109.9|8114.7|8108.7|8115.9|8109.9|8114.7|8108.7|0
1654674710000|2022-06-08 07:51:50|8114.9|8108.9|8115.7|8109.7|8115.7|8109.7|8114.9|8108.9|0
1654674720000|2022-06-08 07:52:00|8115.8|8109.8|8117.3|8111.3|8117.3|8111.3|8115.8|8109.8|5
1654674740000|2022-06-08 07:52:20|8117.2|8111.2|8117.8|8111.8|8117.8|8111.8|8117.2|8111.2|1
1654674750000|2022-06-08 07:52:30|8117.5|8111.5|8117.8|8111.8|8117.8|8111.8|8117.5|8111.5|0
1654674760000|2022-06-08 07:52:40|8117.7|8111.7|8118.3|8112.3|8118.3|8112.3|8117.7|8111.7|0
1654674770000|2022-06-08 07:52:50|8118.7|8112.7|8117.8|8111.8|8118.7|8112.7|8117.2|8111.2|1
1654674780000|2022-06-08 07:53:00|8118.7|8112.7|8121.8|8115.8|8121.8|8115.8|8118.7|8112.7|3
1654674790000|2022-06-08 07:53:10|8121.5|8115.5|8121.5|8115.5|8122|8116|8121.5|8115.5|0
1654674800000|2022-06-08 07:53:20|8121.3|8115.3|8121.3|8115.3|8121.3|8115.3|8120.8|8114.8|0
1654674810000|2022-06-08 07:53:30|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|1
1654674820000|2022-06-08 07:53:40|8120.7|8114.7|8120.7|8114.7|8120.7|8114.7|8120.7|8114.7|0
1654674830000|2022-06-08 07:53:50|8120.5|8114.5|8120.5|8114.5|8120.5|8114.5|8120.5|8114.5|0
1654674840000|2022-06-08 07:54:00|8121|8115|8120.3|8114.3|8121|8115|8120.3|8114.3|1
1654674850000|2022-06-08 07:54:10|8120|8114|8120.8|8114.8|8121.2|8115.2|8120|8114|0
1654674860000|2022-06-08 07:54:20|8121.2|8115.2|8121.2|8115.2|8121.2|8115.2|8121.2|8115.2|0
1654674870000|2022-06-08 07:54:30|8121.1|8115.1|8121.5|8115.5|8121.5|8115.5|8121.1|8115.1|8
1654674880000|2022-06-08 07:54:40|8122|8116|8122|8116|8122|8116|8122|8116|0
1654674890000|2022-06-08 07:54:50|8122.3|8116.3|8124.2|8118.2|8124.2|8118.2|8122.3|8116.3|4
1654674900000|2022-06-08 07:55:00|8124.7|8118.7|8125.9|8119.9|8126.1|8120.1|8124.7|8118.7|2
1654674910000|2022-06-08 07:55:10|8126.7|8120.7|8126.4|8120.4|8126.7|8120.7|8126.4|8120.4|1
1654674920000|2022-06-08 07:55:20|8126.7|8120.7|8127.2|8121.2|8127.2|8121.2|8126.7|8120.7|1
1654674930000|2022-06-08 07:55:30|8127|8121|8127|8121|8127|8121|8127|8121|1
1654674940000|2022-06-08 07:55:40|8126.5|8120.5|8125.3|8119.3|8126.5|8120.5|8125.3|8119.3|1
1654674950000|2022-06-08 07:55:50|8125|8119|8125|8119|8125|8119|8125|8119|0
1654674960000|2022-06-08 07:56:00|8125.3|8119.3|8126|8120|8126|8120|8125.3|8119.3|0
1654674970000|2022-06-08 07:56:10|8125.3|8119.3|8124.8|8118.8|8125.3|8119.3|8124.3|8118.3|0
1654674980000|2022-06-08 07:56:20|8124.5|8118.5|8125|8119|8125|8119|8124.1|8118.1|1
1654674990000|2022-06-08 07:56:30|8125.1|8119.1|8125.1|8119.1|8125.1|8119.1|8125.1|8119.1|0
1654675000000|2022-06-08 07:56:40|8124.3|8118.3|8124.3|8118.3|8124.3|8118.3|8124.3|8118.3|2
1654675020000|2022-06-08 07:57:00|8124.6|8118.6|8124.5|8118.5|8124.6|8118.6|8124|8118|1
1654675030000|2022-06-08 07:57:10|8124.6|8118.6|8124.3|8118.3|8124.8|8118.8|8124.3|8118.3|1
1654675040000|2022-06-08 07:57:20|8123.9|8117.9|8122.9|8116.9|8123.9|8117.9|8122.9|8116.9|3
1654675050000|2022-06-08 07:57:30|8123.4|8117.4|8123.1|8117.1|8123.4|8117.4|8123.1|8117.1|0
1654675060000|2022-06-08 07:57:40|8122.7|8116.7|8123.1|8117.1|8123.1|8117.1|8122.7|8116.7|3
1654675080000|2022-06-08 07:58:00|8123.4|8117.4|8126.6|8120.6|8126.9|8120.9|8123.4|8117.4|3
1654675100000|2022-06-08 07:58:20|8124.7|8118.7|8124.1|8118.1|8125.2|8119.2|8123.6|8117.6|1
1654675110000|2022-06-08 07:58:30|8124.2|8118.2|8123.6|8117.6|8124.7|8118.7|8123.6|8117.6|1
1654675120000|2022-06-08 07:58:40|8123.7|8117.7|8123.6|8117.6|8123.7|8117.7|8123.6|8117.6|0
1654675130000|2022-06-08 07:58:50|8123.7|8117.7|8126.1|8120.1|8126.1|8120.1|8123.7|8117.7|10
1654675150000|2022-06-08 07:59:10|8126.4|8120.4|8126.1|8120.1|8126.4|8120.4|8126.1|8120.1|0
1654675160000|2022-06-08 07:59:20|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|0
1654675170000|2022-06-08 07:59:30|8125.9|8119.9|8126.1|8120.1|8126.2|8120.2|8125.9|8119.9|3
1654675180000|2022-06-08 07:59:40|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|0
1654675190000|2022-06-08 07:59:50|8125.6|8119.6|8125.4|8119.4|8125.6|8119.6|8125.2|8119.2|3
1654675200000|2022-06-08 08:00:00|8125.2|8119.2|8125.4|8119.4|8126.8|8120.8|8125.2|8119.2|0
1654675210000|2022-06-08 08:00:10|8125.7|8119.7|8125.2|8119.2|8125.7|8119.7|8125.2|8119.2|0
1654675220000|2022-06-08 08:00:20|8124.9|8118.9|8123.2|8117.2|8124.9|8118.9|8123.2|8117.2|3
1654675230000|2022-06-08 08:00:30|8123.6|8117.6|8124.7|8118.7|8124.7|8118.7|8123.6|8117.6|0
1654675250000|2022-06-08 08:00:50|8125.4|8119.4|8126.1|8120.1|8126.8|8120.8|8125.4|8119.4|1
1654675260000|2022-06-08 08:01:00|8125.9|8119.9|8125.7|8119.7|8126.1|8120.1|8125.6|8119.6|0
1654675270000|2022-06-08 08:01:10|8126.1|8120.1|8126.1|8120.1|8126.4|8120.4|8125|8119|0
1654675280000|2022-06-08 08:01:20|8126.4|8120.4|8126.4|8120.4|8126.4|8120.4|8126.3|8120.3|0
1654675300000|2022-06-08 08:01:40|8126.9|8120.9|8126.9|8120.9|8126.9|8120.9|8126.9|8120.9|1
1654675320000|2022-06-08 08:02:00|8126.2|8120.2|8125.8|8119.8|8126.2|8120.2|8125.8|8119.8|2
1654675330000|2022-06-08 08:02:10|8125.1|8119.1|8125.8|8119.8|8125.8|8119.8|8125.1|8119.1|0
1654675340000|2022-06-08 08:02:20|8126.3|8120.3|8126.8|8120.8|8126.8|8120.8|8126.3|8120.3|2
1654675350000|2022-06-08 08:02:30|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|1
1654675360000|2022-06-08 08:02:40|8127.5|8121.5|8127.1|8121.1|8127.8|8121.8|8126.9|8120.9|0
1654675370000|2022-06-08 08:02:50|8126.9|8120.9|8126.6|8120.6|8126.9|8120.9|8126.6|8120.6|1
1654675380000|2022-06-08 08:03:00|8126.4|8120.4|8126.3|8120.3|8126.4|8120.4|8126.3|8120.3|0
1654675400000|2022-06-08 08:03:20|8125.8|8119.8|8123.4|8117.4|8125.8|8119.8|8122.9|8116.9|1
1654675410000|2022-06-08 08:03:30|8123.8|8117.8|8123.8|8117.8|8124.6|8118.6|8123.8|8117.8|3
1654675440000|2022-06-08 08:04:00|8123.4|8117.4|8123.4|8117.4|8123.4|8117.4|8123.4|8117.4|0
1654675460000|2022-06-08 08:04:20|8123.1|8117.1|8124.8|8118.8|8124.8|8118.8|8123.1|8117.1|2
1654675470000|2022-06-08 08:04:30|8125.8|8119.8|8124.9|8118.9|8125.8|8119.8|8124.9|8118.9|1
1654675480000|2022-06-08 08:04:40|8124.2|8118.2|8123.6|8117.6|8124.2|8118.2|8123.6|8117.6|1
1654675520000|2022-06-08 08:05:20|8123.9|8117.9|8123.9|8117.9|8124.3|8118.3|8123.9|8117.9|0
1654675550000|2022-06-08 08:05:50|8122.9|8116.9|8123.6|8117.6|8123.6|8117.6|8122.9|8116.9|1
1654675580000|2022-06-08 08:06:20|8123.2|8117.2|8120.4|8114.4|8123.9|8117.9|8120.4|8114.4|1
1654675590000|2022-06-08 08:06:30|8121.1|8115.1|8119.6|8113.6|8121.1|8115.1|8119.6|8113.6|3
1654675600000|2022-06-08 08:06:40|8119.8|8113.8|8119.4|8113.4|8119.9|8113.9|8118.9|8112.9|3
1654675610000|2022-06-08 08:06:50|8118.9|8112.9|8118.8|8112.8|8118.9|8112.9|8118.8|8112.8|0
1654675620000|2022-06-08 08:07:00|8118.9|8112.9|8117.1|8111.1|8118.9|8112.9|8117.1|8111.1|3
1654675630000|2022-06-08 08:07:10|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|0
1654675640000|2022-06-08 08:07:20|8117.1|8111.1|8116.6|8110.6|8117.6|8111.6|8116.6|8110.6|0
1654675650000|2022-06-08 08:07:30|8116.8|8110.8|8116.1|8110.1|8116.8|8110.8|8116.1|8110.1|0
1654675660000|2022-06-08 08:07:40|8115.6|8109.6|8116.1|8110.1|8116.5|8110.5|8115.6|8109.6|0
1654675680000|2022-06-08 08:08:00|8116.5|8110.5|8116.3|8110.3|8116.5|8110.5|8116.3|8110.3|1
1654675690000|2022-06-08 08:08:10|8116.5|8110.5|8115.6|8109.6|8116.5|8110.5|8115.6|8109.6|0
1654675700000|2022-06-08 08:08:20|8115.3|8109.3|8115.6|8109.6|8115.6|8109.6|8115.3|8109.3|0
1654675720000|2022-06-08 08:08:40|||||||||1
1654675730000|2022-06-08 08:08:50|8115.3|8109.3|8115.1|8109.1|8115.3|8109.3|8115.1|8109.1|0
1654675740000|2022-06-08 08:09:00|8114.5|8108.5|8115.6|8109.6|8115.6|8109.6|8114.5|8108.5|3
1654675750000|2022-06-08 08:09:10|8114.9|8108.9|8114.6|8108.6|8114.9|8108.9|8114.6|8108.6|0
1654675760000|2022-06-08 08:09:20|8114.9|8108.9|8114.4|8108.4|8114.9|8108.9|8114.1|8108.1|0
1654675770000|2022-06-08 08:09:30|8114.1|8108.1|8113.3|8107.3|8114.3|8108.3|8113.3|8107.3|2
1654675800000|2022-06-08 08:10:00|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|2
1654675810000|2022-06-08 08:10:10|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|0
1654675820000|2022-06-08 08:10:20|8114.6|8108.6|8114.3|8108.3|8114.6|8108.6|8114.3|8108.3|0
1654675840000|2022-06-08 08:10:40|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|0
1654675860000|2022-06-08 08:11:00|8113.3|8107.3|8113.4|8107.4|8114.1|8108.1|8113.3|8107.3|1
1654675890000|2022-06-08 08:11:30|8113.3|8107.3|8112.9|8106.9|8113.3|8107.3|8112.9|8106.9|0
1654675900000|2022-06-08 08:11:40|8113.3|8107.3|8110.3|8104.3|8113.3|8107.3|8110.1|8104.1|34
1654675920000|2022-06-08 08:12:00|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|8110.3|8104.3|0
1654675930000|2022-06-08 08:12:10|8111.8|8105.8|8111.4|8105.4|8111.8|8105.8|8111.4|8105.4|1
1654675940000|2022-06-08 08:12:20|8111.3|8105.3|8111.4|8105.4|8111.4|8105.4|8111.3|8105.3|0
1654675950000|2022-06-08 08:12:30|8111.3|8105.3|8109|8103|8111.3|8105.3|8108.6|8102.6|4
1654675960000|2022-06-08 08:12:40|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|0
1654675970000|2022-06-08 08:12:50|8109.5|8103.5|8109.3|8103.3|8109.5|8103.5|8109|8103|0
1654675980000|2022-06-08 08:13:00|8109.2|8103.2|8108.3|8102.3|8109.2|8103.2|8108.3|8102.3|0
1654675990000|2022-06-08 08:13:10|8108|8102|8107|8101|8108|8102|8107|8101|2
1654676000000|2022-06-08 08:13:20|8106.7|8100.7|8107|8101|8107|8101|8106.7|8100.7|1
1654676010000|2022-06-08 08:13:30|8106.5|8100.5|8103.6|8097.6|8106.5|8100.5|8103.5|8097.5|0
1654676020000|2022-06-08 08:13:40|8105|8099|8105|8099|8105|8099|8104.6|8098.6|0
1654676030000|2022-06-08 08:13:50|8104.3|8098.3|8103.8|8097.8|8104.3|8098.3|8103.8|8097.8|0
1654676040000|2022-06-08 08:14:00|8104|8098|8104|8098|8104|8098|8104|8098|0
1654676050000|2022-06-08 08:14:10|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|0
1654676070000|2022-06-08 08:14:30|8103.5|8097.5|8102.5|8096.5|8103.6|8097.6|8102.5|8096.5|0
1654676080000|2022-06-08 08:14:40|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.5|8096.5|0
1654676090000|2022-06-08 08:14:50|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|8103.1|8097.1|0
1654676100000|2022-06-08 08:15:00|8102.8|8096.8|8102.5|8096.5|8102.8|8096.8|8102.5|8096.5|3
1654676110000|2022-06-08 08:15:10|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|8102.4|8096.4|0
1654676120000|2022-06-08 08:15:20|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|1
1654676130000|2022-06-08 08:15:30|8101.4|8095.4|8101.4|8095.4|8102.1|8096.1|8101.4|8095.4|0
1654676150000|2022-06-08 08:15:50|8100.8|8094.8|8100.7|8094.7|8100.8|8094.8|8100.7|8094.7|3
1654676160000|2022-06-08 08:16:00|8100.3|8094.3|8100.8|8094.8|8100.8|8094.8|8100.3|8094.3|4
1654676170000|2022-06-08 08:16:10|8100.3|8094.3|8100.8|8094.8|8100.8|8094.8|8100.3|8094.3|0
1654676190000|2022-06-08 08:16:30|8103|8097|8102.9|8096.9|8103|8097|8102.9|8096.9|4
1654676200000|2022-06-08 08:16:40|8102.7|8096.7|8102.9|8096.9|8102.9|8096.9|8102.7|8096.7|0
1654676210000|2022-06-08 08:16:50|8102.7|8096.7|8102.9|8096.9|8102.9|8096.9|8102.7|8096.7|0
1654676220000|2022-06-08 08:17:00|8103.2|8097.2|8103.9|8097.9|8103.9|8097.9|8103.1|8097.1|1
1654676230000|2022-06-08 08:17:10|8104.2|8098.2|8103.7|8097.7|8104.2|8098.2|8103.7|8097.7|0
1654676240000|2022-06-08 08:17:20|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|0
1654676260000|2022-06-08 08:17:40|8104.2|8098.2|8103.7|8097.7|8104.2|8098.2|8103.7|8097.7|0
1654676270000|2022-06-08 08:17:50|8102.7|8096.7|8103.2|8097.2|8103.2|8097.2|8102.4|8096.4|0
1654676280000|2022-06-08 08:18:00|8103|8097|8103|8097|8103|8097|8102.7|8096.7|0
1654676290000|2022-06-08 08:18:10|8102.5|8096.5|8103.4|8097.4|8103.4|8097.4|8102.5|8096.5|1
1654676300000|2022-06-08 08:18:20|8103.2|8097.2|8103.9|8097.9|8103.9|8097.9|8103.2|8097.2|0
1654676310000|2022-06-08 08:18:30|8104|8098|8104|8098|8104|8098|8104|8098|0
1654676320000|2022-06-08 08:18:40|8104.5|8098.5|8106|8100|8106|8100|8104.5|8098.5|1
1654676330000|2022-06-08 08:18:50|8105.7|8099.7|8104.8|8098.8|8105.7|8099.7|8104.7|8098.7|0
1654676340000|2022-06-08 08:19:00|8105|8099|8104.8|8098.8|8105.3|8099.3|8104.8|8098.8|0
1654676350000|2022-06-08 08:19:10|8104.5|8098.5|8105.3|8099.3|8105.3|8099.3|8104.5|8098.5|1
1654676360000|2022-06-08 08:19:20|8105.2|8099.2|8105.3|8099.3|8105.3|8099.3|8105.2|8099.2|0
1654676370000|2022-06-08 08:19:30|8105.5|8099.5|8108.2|8102.2|8108.2|8102.2|8105.5|8099.5|0
1654676380000|2022-06-08 08:19:40|8108.5|8102.5|8106.9|8100.9|8108.5|8102.5|8106.9|8100.9|1
1654676400000|2022-06-08 08:20:00|8107|8101|8110.4|8104.4|8110.4|8104.4|8107|8101|0
1654676410000|2022-06-08 08:20:10|8110|8104|8109.9|8103.9|8110.4|8104.4|8109.5|8103.5|0
1654676420000|2022-06-08 08:20:20|8109.5|8103.5|8109.5|8103.5|8110|8104|8109.5|8103.5|0
1654676430000|2022-06-08 08:20:30|8109.9|8103.9|8108.9|8102.9|8109.9|8103.9|8108.9|8102.9|0
1654676440000|2022-06-08 08:20:40|8108.7|8102.7|8108.9|8102.9|8109|8103|8108.7|8102.7|0
1654676480000|2022-06-08 08:21:20|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|8109.9|8103.9|0
1654676490000|2022-06-08 08:21:30|8110|8104|8109.6|8103.6|8110.4|8104.4|8109.6|8103.6|2
1654676500000|2022-06-08 08:21:40|8108.9|8102.9|8109|8103|8109|8103|8108.9|8102.9|0
1654676520000|2022-06-08 08:22:00|8110|8104|8110|8104|8110|8104|8110|8104|0
1654676530000|2022-06-08 08:22:10|8110.2|8104.2|8110|8104|8110.2|8104.2|8110|8104|0
1654676540000|2022-06-08 08:22:20|8109.9|8103.9|8109.2|8103.2|8109.9|8103.9|8109.2|8103.2|1
1654676550000|2022-06-08 08:22:30|8108.9|8102.9|8108.2|8102.2|8108.9|8102.9|8107.7|8101.7|0
1654676560000|2022-06-08 08:22:40|8107.7|8101.7|8109.6|8103.6|8109.9|8103.9|8107.6|8101.6|3
1654676580000|2022-06-08 08:23:00|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|0
1654676590000|2022-06-08 08:23:10|8109.9|8103.9|8109.7|8103.7|8109.9|8103.9|8109.7|8103.7|0
1654676620000|2022-06-08 08:23:40|8108.7|8102.7|8107.2|8101.2|8108.7|8102.7|8107.2|8101.2|2
1654676630000|2022-06-08 08:23:50|8106.9|8100.9|8108|8102|8108|8102|8106.9|8100.9|0
1654676640000|2022-06-08 08:24:00|8108.4|8102.4|8108|8102|8108.9|8102.9|8108|8102|0
1654676660000|2022-06-08 08:24:20|8108.2|8102.2|8108.2|8102.2|8109|8103|8108.2|8102.2|0
1654676670000|2022-06-08 08:24:30|8109|8103|8109|8103|8109|8103|8109|8103|0
1654676680000|2022-06-08 08:24:40|8108.2|8102.2|8108.7|8102.7|8108.7|8102.7|8108.2|8102.2|0
1654676690000|2022-06-08 08:24:50|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1654676700000|2022-06-08 08:25:00|8109|8103|8109.7|8103.7|8109.7|8103.7|8109|8103|2
1654676720000|2022-06-08 08:25:20|8108.2|8102.2|8107.2|8101.2|8108.5|8102.5|8107.2|8101.2|1
1654676730000|2022-06-08 08:25:30|8106.8|8100.8|8107.5|8101.5|8107.5|8101.5|8106.8|8100.8|0
1654676740000|2022-06-08 08:25:40|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|0
1654676750000|2022-06-08 08:25:50|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.2|8101.2|0
1654676760000|2022-06-08 08:26:00|8107.7|8101.7|8107.9|8101.9|8108|8102|8107.2|8101.2|0
1654676770000|2022-06-08 08:26:10|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|0
1654676790000|2022-06-08 08:26:30|8106.9|8100.9|8106.5|8100.5|8107|8101|8106.5|8100.5|0
1654676800000|2022-06-08 08:26:40|8106|8100|8107.5|8101.5|8108|8102|8106|8100|5
1654676810000|2022-06-08 08:26:50|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|0
1654676820000|2022-06-08 08:27:00|8107|8101|8107.7|8101.7|8107.7|8101.7|8106.7|8100.7|0
1654676830000|2022-06-08 08:27:10|8107.9|8101.9|8108.5|8102.5|8109.5|8103.5|8107.5|8101.5|5
1654676840000|2022-06-08 08:27:20|8109|8103|8108.5|8102.5|8109|8103|8108.5|8102.5|0
1654676850000|2022-06-08 08:27:30|8108.2|8102.2|8109.2|8103.2|8109.7|8103.7|8108.2|8102.2|0
1654676860000|2022-06-08 08:27:40|8108.5|8102.5|8110.2|8104.2|8110.2|8104.2|8108.5|8102.5|0
1654676870000|2022-06-08 08:27:50|8109.9|8103.9|8109.8|8103.8|8110.2|8104.2|8108.7|8102.7|6
1654676880000|2022-06-08 08:28:00|8109.7|8103.7|8108.8|8102.8|8109.7|8103.7|8108.8|8102.8|0
1654676890000|2022-06-08 08:28:10|8108.7|8102.7|8109.7|8103.7|8109.7|8103.7|8108.7|8102.7|1
1654676900000|2022-06-08 08:28:20|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|0
1654676910000|2022-06-08 08:28:30|8110.2|8104.2|8109.8|8103.8|8110.2|8104.2|8109.8|8103.8|1
1654676920000|2022-06-08 08:28:40|8110.3|8104.3|8109.8|8103.8|8110.3|8104.3|8109.8|8103.8|0
1654676970000|2022-06-08 08:29:30|8109.5|8103.5|8109.2|8103.2|8109.5|8103.5|8109.2|8103.2|0
1654676980000|2022-06-08 08:29:40|8109.3|8103.3|8109.7|8103.7|8109.7|8103.7|8109.3|8103.3|0
1654676990000|2022-06-08 08:29:50|8109.2|8103.2|8109.5|8103.5|8109.7|8103.7|8109.2|8103.2|1
1654677000000|2022-06-08 08:30:00|8109.2|8103.2|8110.8|8104.8|8110.8|8104.8|8109.2|8103.2|5
1654677010000|2022-06-08 08:30:10|8110.3|8104.3|8111.3|8105.3|8111.3|8105.3|8110.3|8104.3|0
1654677020000|2022-06-08 08:30:20|8110.8|8104.8|8112|8106|8112.9|8106.9|8110.8|8104.8|2
1654677030000|2022-06-08 08:30:30|8111.7|8105.7|8112|8106|8112|8106|8111.7|8105.7|0
1654677040000|2022-06-08 08:30:40|8112.4|8106.4|8115.2|8109.2|8115.9|8109.9|8112.4|8106.4|2
1654677050000|2022-06-08 08:30:50|8114.8|8108.8|8116|8110|8116|8110|8114.8|8108.8|0
1654677060000|2022-06-08 08:31:00|8115.7|8109.7|8117.7|8111.7|8118|8112|8115.7|8109.7|2
1654677070000|2022-06-08 08:31:10|8118.5|8112.5|8119|8113|8119|8113|8118.5|8112.5|1
1654677080000|2022-06-08 08:31:20|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118|8112|2
1654677090000|2022-06-08 08:31:30|8118.4|8112.4|8118.5|8112.5|8118.5|8112.5|8118.4|8112.4|1
1654677100000|2022-06-08 08:31:40|8119|8113|8119|8113|8119|8113|8119|8113|0
1654677120000|2022-06-08 08:32:00|8118|8112|8117.7|8111.7|8118|8112|8117.7|8111.7|3
1654677140000|2022-06-08 08:32:20|8118|8112|8118|8112|8118|8112|8118|8112|0
1654677170000|2022-06-08 08:32:50|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|0
1654677180000|2022-06-08 08:33:00|8117.7|8111.7|8118.5|8112.5|8118.5|8112.5|8117.7|8111.7|3
1654677220000|2022-06-08 08:33:40|8118.7|8112.7|8118.7|8112.7|8119.3|8113.3|8118.7|8112.7|3
1654677240000|2022-06-08 08:34:00|8118.5|8112.5|8117|8111|8118.5|8112.5|8117|8111|1
1654677250000|2022-06-08 08:34:10|8116.7|8110.7|8116.5|8110.5|8116.7|8110.7|8116.5|8110.5|0
1654677260000|2022-06-08 08:34:20|8116.7|8110.7|8117|8111|8117|8111|8116.7|8110.7|0
1654677270000|2022-06-08 08:34:30|8117.2|8111.2|8117|8111|8117.4|8111.4|8117|8111|0
1654677280000|2022-06-08 08:34:40|8116.5|8110.5|8116.5|8110.5|8116.5|8110.5|8116.5|8110.5|0
1654677290000|2022-06-08 08:34:50|8116.7|8110.7|8117|8111|8117|8111|8116.7|8110.7|0
1654677300000|2022-06-08 08:35:00|8117.9|8111.9|8117.9|8111.9|8117.9|8111.9|8117.9|8111.9|0
1654677310000|2022-06-08 08:35:10|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|0
1654677330000|2022-06-08 08:35:30|8117.9|8111.9|8117|8111|8118.4|8112.4|8116.4|8110.4|3
1654677340000|2022-06-08 08:35:40|8116.5|8110.5|8116|8110|8117|8111|8116|8110|0
1654677360000|2022-06-08 08:36:00|8116.4|8110.4|8117|8111|8117.4|8111.4|8116.4|8110.4|0
1654677400000|2022-06-08 08:36:40|8117.4|8111.4|8117.4|8111.4|8117.4|8111.4|8117.4|8111.4|0
1654677420000|2022-06-08 08:37:00|8117|8111|8116.7|8110.7|8117.5|8111.5|8116.7|8110.7|9
1654677450000|2022-06-08 08:37:30|8117|8111|8117.4|8111.4|8117.4|8111.4|8117|8111|0
1654677460000|2022-06-08 08:37:40|8117.5|8111.5|8118|8112|8118|8112|8117.5|8111.5|2
1654677470000|2022-06-08 08:37:50|8118.5|8112.5|8120.2|8114.2|8120.2|8114.2|8118.5|8112.5|5
1654677480000|2022-06-08 08:38:00|8119.8|8113.8|8120.2|8114.2|8120.2|8114.2|8119.8|8113.8|0
1654677500000|2022-06-08 08:38:20|8120.1|8114.1|8120.1|8114.1|8120.1|8114.1|8120.1|8114.1|0
1654677510000|2022-06-08 08:38:30|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|0
1654677520000|2022-06-08 08:38:40|8118.1|8112.1|8118.6|8112.6|8118.6|8112.6|8118.1|8112.1|1
1654677540000|2022-06-08 08:39:00|8118.1|8112.1|8118.1|8112.1|8118.1|8112.1|8118.1|8112.1|0
1654677550000|2022-06-08 08:39:10|8117.1|8111.1|8116.8|8110.8|8117.1|8111.1|8116.6|8110.6|0
1654677560000|2022-06-08 08:39:20|8117.8|8111.8|8118.1|8112.1|8118.1|8112.1|8117.8|8111.8|0
1654677570000|2022-06-08 08:39:30|8118.3|8112.3|8118.6|8112.6|8118.6|8112.6|8118.3|8112.3|0
1654677580000|2022-06-08 08:39:40|8117.8|8111.8|8118.1|8112.1|8118.1|8112.1|8117.8|8111.8|0
1654677600000|2022-06-08 08:40:00|8118.5|8112.5|8118.6|8112.6|8118.6|8112.6|8118.3|8112.3|0
1654677610000|2022-06-08 08:40:10|8118.3|8112.3|8118.3|8112.3|8118.3|8112.3|8118.3|8112.3|0
1654677630000|2022-06-08 08:40:30|8118.4|8112.4|8116.1|8110.1|8118.4|8112.4|8116.1|8110.1|2
1654677640000|2022-06-08 08:40:40|8116.3|8110.3|8116.6|8110.6|8116.6|8110.6|8116.3|8110.3|0
1654677650000|2022-06-08 08:40:50|8117|8111|8116.6|8110.6|8117|8111|8116.6|8110.6|0
1654677660000|2022-06-08 08:41:00|8117|8111|8117|8111|8117|8111|8116.6|8110.6|0
1654677670000|2022-06-08 08:41:10|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|0
1654677690000|2022-06-08 08:41:30|8117|8111|8117.6|8111.6|8117.6|8111.6|8117|8111|1
1654677700000|2022-06-08 08:41:40|8118.2|8112.2|8118|8112|8118.3|8112.3|8118|8112|1
1654677720000|2022-06-08 08:42:00|8116.2|8110.2|8116|8110|8116.2|8110.2|8115.8|8109.8|2
1654677730000|2022-06-08 08:42:10|8115.3|8109.3|8115.2|8109.2|8115.3|8109.3|8113.8|8107.8|2
1654677740000|2022-06-08 08:42:20|8114.8|8108.8|8115.5|8109.5|8115.5|8109.5|8114.8|8108.8|1
1654677750000|2022-06-08 08:42:30|8115.1|8109.1|8115.8|8109.8|8115.8|8109.8|8115.1|8109.1|0
1654677760000|2022-06-08 08:42:40|8116.3|8110.3|8116.3|8110.3|8116.3|8110.3|8116.3|8110.3|0
1654677770000|2022-06-08 08:42:50|8116.2|8110.2|8115.5|8109.5|8116.2|8110.2|8114.8|8108.8|0
1654677780000|2022-06-08 08:43:00|8116.2|8110.2|8116|8110|8116.3|8110.3|8116|8110|0
1654677790000|2022-06-08 08:43:10|8116.1|8110.1|8117.5|8111.5|8117.8|8111.8|8116.1|8110.1|0
1654677800000|2022-06-08 08:43:20|8117.1|8111.1|8115.8|8109.8|8117.1|8111.1|8115.6|8109.6|0
1654677810000|2022-06-08 08:43:30|8115.5|8109.5|8116.1|8110.1|8117|8111|8114.6|8108.6|0
1654677820000|2022-06-08 08:43:40|8115.7|8109.7|8115.7|8109.7|8116.3|8110.3|8115.3|8109.3|3
1654677830000|2022-06-08 08:43:50|8116|8110|8117|8111|8117|8111|8116|8110|3
1654677840000|2022-06-08 08:44:00|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|1
1654677850000|2022-06-08 08:44:10|8117.1|8111.1|8115.8|8109.8|8117.1|8111.1|8115.8|8109.8|0
1654677860000|2022-06-08 08:44:20|8116.2|8110.2|8117.5|8111.5|8117.5|8111.5|8116.2|8110.2|3
1654677870000|2022-06-08 08:44:30|8117.1|8111.1|8111.1|8105.1|8117.1|8111.1|8110.8|8104.8|6
1654677880000|2022-06-08 08:44:40|8110.8|8104.8|8112|8106|8112.5|8106.5|8110.8|8104.8|0
1654677890000|2022-06-08 08:44:50|8112.5|8106.5|8112|8106|8112.5|8106.5|8112|8106|0
1654677900000|2022-06-08 08:45:00|8112.1|8106.1|8113.1|8107.1|8113.1|8107.1|8112|8106|1
1654677910000|2022-06-08 08:45:10|8113|8107|8112.3|8106.3|8113|8107|8112.3|8106.3|1
1654677920000|2022-06-08 08:45:20|8111.5|8105.5|8112.1|8106.1|8112.1|8106.1|8111.1|8105.1|0
1654677930000|2022-06-08 08:45:30|8113.1|8107.1|8112.8|8106.8|8113.1|8107.1|8112.6|8106.6|0
1654677940000|2022-06-08 08:45:40|8112.6|8106.6|8112.6|8106.6|8112.6|8106.6|8112.6|8106.6|0
1654677950000|2022-06-08 08:45:50|8113.1|8107.1|8112.8|8106.8|8113.1|8107.1|8112.8|8106.8|0
1654677960000|2022-06-08 08:46:00|8113.1|8107.1|8113.6|8107.6|8113.6|8107.6|8113.1|8107.1|0
1654677970000|2022-06-08 08:46:10|8114.6|8108.6|8114.6|8108.6|8114.6|8108.6|8114.3|8108.3|0
1654677980000|2022-06-08 08:46:20|8114.5|8108.5|8116|8110|8116|8110|8114.5|8108.5|1
1654677990000|2022-06-08 08:46:30|8116.3|8110.3|8113.8|8107.8|8116.3|8110.3|8113.6|8107.6|1
1654678020000|2022-06-08 08:47:00|8113.9|8107.9|8115.6|8109.6|8115.6|8109.6|8113.9|8107.9|1
1654678030000|2022-06-08 08:47:10|8115.3|8109.3|8115.3|8109.3|8115.3|8109.3|8115.3|8109.3|0
1654678040000|2022-06-08 08:47:20|8115.6|8109.6|8115.6|8109.6|8115.6|8109.6|8115.6|8109.6|0
1654678050000|2022-06-08 08:47:30|8115.3|8109.3|8114.8|8108.8|8115.3|8109.3|8114.8|8108.8|0
1654678060000|2022-06-08 08:47:40|8114.4|8108.4|8113.6|8107.6|8114.4|8108.4|8113.3|8107.3|1
1654678070000|2022-06-08 08:47:50|8114.1|8108.1|8115|8109|8115|8109|8114.1|8108.1|0
1654678080000|2022-06-08 08:48:00|8115.3|8109.3|8115.8|8109.8|8117|8111|8115.3|8109.3|2
1654678090000|2022-06-08 08:48:10|8115.5|8109.5|8115|8109|8115.5|8109.5|8114.6|8108.6|2
1654678100000|2022-06-08 08:48:20|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|0
1654678120000|2022-06-08 08:48:40|8114.1|8108.1|8114.5|8108.5|8114.5|8108.5|8113.8|8107.8|0
1654678130000|2022-06-08 08:48:50|8114.8|8108.8|8113.8|8107.8|8114.8|8108.8|8113.8|8107.8|0
1654678140000|2022-06-08 08:49:00|8114.3|8108.3|8116.5|8110.5|8116.6|8110.6|8114.3|8108.3|1
1654678150000|2022-06-08 08:49:10|8116.1|8110.1|8116.6|8110.6|8116.6|8110.6|8116.1|8110.1|0
1654678160000|2022-06-08 08:49:20|8117|8111|8117.3|8111.3|8117.3|8111.3|8117|8111|0
1654678170000|2022-06-08 08:49:30|8117|8111|8117.1|8111.1|8117.1|8111.1|8116.8|8110.8|0
1654678190000|2022-06-08 08:49:50|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|0
1654678200000|2022-06-08 08:50:00|8117.6|8111.6|8117.1|8111.1|8117.6|8111.6|8117.1|8111.1|1
1654678250000|2022-06-08 08:50:50|8117|8111|8117|8111|8117|8111|8117|8111|0
1654678280000|2022-06-08 08:51:20|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|0
1654678310000|2022-06-08 08:51:50|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|1
1654678340000|2022-06-08 08:52:20|8115.5|8109.5|8114.8|8108.8|8115.5|8109.5|8114.8|8108.8|3
1654678350000|2022-06-08 08:52:30|8113.3|8107.3|8112.8|8106.8|8114.1|8108.1|8112.8|8106.8|2
1654678360000|2022-06-08 08:52:40|8112.3|8106.3|8111.3|8105.3|8112.8|8106.8|8111.3|8105.3|1
1654678370000|2022-06-08 08:52:50|8112.1|8106.1|8112.8|8106.8|8112.8|8106.8|8111.6|8105.6|0
1654678380000|2022-06-08 08:53:00|8112.6|8106.6|8112.8|8106.8|8112.8|8106.8|8112.3|8106.3|0
1654678390000|2022-06-08 08:53:10|8112.9|8106.9|8112.1|8106.1|8113.3|8107.3|8111.8|8105.8|0
1654678400000|2022-06-08 08:53:20|8112.3|8106.3|8111.6|8105.6|8112.3|8106.3|8111.6|8105.6|0
1654678410000|2022-06-08 08:53:30|8110.8|8104.8|8110.3|8104.3|8110.8|8104.8|8110.3|8104.3|0
1654678420000|2022-06-08 08:53:40|8109.8|8103.8|8110.3|8104.3|8110.6|8104.6|8109.8|8103.8|0
1654678430000|2022-06-08 08:53:50|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|8109.3|8103.3|0
1654678440000|2022-06-08 08:54:00|8110.6|8104.6|8110.3|8104.3|8110.6|8104.6|8110.3|8104.3|0
1654678450000|2022-06-08 08:54:10|8110.6|8104.6|8110.8|8104.8|8110.8|8104.8|8109.8|8103.8|0
1654678460000|2022-06-08 08:54:20|8110.5|8104.5|8109.8|8103.8|8111|8105|8109.8|8103.8|4
1654678470000|2022-06-08 08:54:30|8110.5|8104.5|8110.6|8104.6|8110.6|8104.6|8110.5|8104.5|0
1654678490000|2022-06-08 08:54:50|8111|8105|8110.6|8104.6|8111|8105|8110.6|8104.6|0
1654678510000|2022-06-08 08:55:10|8110.5|8104.5|8110.3|8104.3|8110.5|8104.5|8109.3|8103.3|1
1654678520000|2022-06-08 08:55:20|8110.6|8104.6|8111|8105|8111|8105|8110.6|8104.6|0
1654678530000|2022-06-08 08:55:30|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654678540000|2022-06-08 08:55:40|8110.8|8104.8|8111.5|8105.5|8111.5|8105.5|8110.8|8104.8|0
1654678550000|2022-06-08 08:55:50|8111.1|8105.1|8112.8|8106.8|8112.8|8106.8|8111.1|8105.1|2
1654678570000|2022-06-08 08:56:10|8113.1|8107.1|8113.8|8107.8|8113.8|8107.8|8113.1|8107.1|0
1654678580000|2022-06-08 08:56:20|8114.3|8108.3|8114.6|8108.6|8114.6|8108.6|8114.3|8108.3|0
1654678590000|2022-06-08 08:56:30|8115.3|8109.3|8114.1|8108.1|8115.4|8109.4|8114.1|8108.1|2
1654678610000|2022-06-08 08:56:50|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|0
1654678620000|2022-06-08 08:57:00|8114.1|8108.1|8113.3|8107.3|8114.1|8108.1|8113.3|8107.3|0
1654678630000|2022-06-08 08:57:10|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|0
1654678670000|2022-06-08 08:57:50|8113.8|8107.8|8114.3|8108.3|8114.3|8108.3|8113.8|8107.8|2
1654678680000|2022-06-08 08:58:00|8114.6|8108.6|8114.6|8108.6|8114.6|8108.6|8114.6|8108.6|0
1654678700000|2022-06-08 08:58:20|8115|8109|8115.3|8109.3|8115.3|8109.3|8115|8109|1
1654678740000|2022-06-08 08:59:00|8114.9|8108.9|8114.5|8108.5|8114.9|8108.9|8114.3|8108.3|5
1654678750000|2022-06-08 08:59:10|8114|8108|8113.6|8107.6|8114|8108|8113.6|8107.6|0
1654678760000|2022-06-08 08:59:20|8114|8108|8114.3|8108.3|8114.8|8108.8|8113.6|8107.6|1
1654678770000|2022-06-08 08:59:30|8114.4|8108.4|8114.8|8108.8|8115.8|8109.8|8114.4|8108.4|0
1654678790000|2022-06-08 08:59:50|8115.3|8109.3|8114.8|8108.8|8115.3|8109.3|8114.8|8108.8|0
1654678800000|2022-06-08 09:00:00|8114.3|8108.3|8116.6|8110.6|8116.8|8110.8|8114.3|8108.3|1
1654678810000|2022-06-08 09:00:10|8116.8|8110.8|8117.1|8111.1|8117.1|8111.1|8116.8|8110.8|0
1654678830000|2022-06-08 09:00:30|8116.6|8110.6|8116.8|8110.8|8116.8|8110.8|8116.6|8110.6|0
1654678840000|2022-06-08 09:00:40|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|0
1654678860000|2022-06-08 09:01:00|8117.5|8111.5|8116.7|8110.7|8117.6|8111.6|8116.7|8110.7|0
1654678880000|2022-06-08 09:01:20|8116.6|8110.6|8115.6|8109.6|8116.6|8110.6|8115.6|8109.6|2
1654678890000|2022-06-08 09:01:30|8115.7|8109.7|8115.7|8109.7|8115.7|8109.7|8115.7|8109.7|0
1654678920000|2022-06-08 09:02:00|8115.9|8109.9|8115.7|8109.7|8116.2|8110.2|8115.7|8109.7|0
1654678930000|2022-06-08 09:02:10|8115.9|8109.9|8116.2|8110.2|8116.2|8110.2|8115.9|8109.9|0
1654678960000|2022-06-08 09:02:40|8116.4|8110.4|8118.2|8112.2|8118.2|8112.2|8116.4|8110.4|1
1654678970000|2022-06-08 09:02:50|8118.7|8112.7|8118.7|8112.7|8118.7|8112.7|8118.7|8112.7|1
1654678980000|2022-06-08 09:03:00|8118.2|8112.2|8117.2|8111.2|8118.7|8112.7|8117.2|8111.2|4
1654679000000|2022-06-08 09:03:20|8117.1|8111.1|8116.6|8110.6|8117.2|8111.2|8116.6|8110.6|0
1654679010000|2022-06-08 09:03:30|8116.9|8110.9|8116.4|8110.4|8117.1|8111.1|8116.4|8110.4|0
1654679020000|2022-06-08 09:03:40|8114.2|8108.2|8115.2|8109.2|8115.2|8109.2|8114.2|8108.2|0
1654679040000|2022-06-08 09:04:00|8115.9|8109.9|8115.9|8109.9|8118.2|8112.2|8115.9|8109.9|5
1654679050000|2022-06-08 09:04:10|8114.7|8108.7|8116.1|8110.1|8116.1|8110.1|8114.7|8108.7|0
1654679060000|2022-06-08 09:04:20|8115.9|8109.9|8115.2|8109.2|8115.9|8109.9|8115.2|8109.2|0
1654679080000|2022-06-08 09:04:40|8114.9|8108.9|8113.7|8107.7|8114.9|8108.9|8112.7|8106.7|1
1654679090000|2022-06-08 09:04:50|8113.1|8107.1|8113.2|8107.2|8113.2|8107.2|8113.1|8107.1|1
1654679100000|2022-06-08 09:05:00|8113.1|8107.1|8116.7|8110.7|8116.7|8110.7|8113.1|8107.1|2
1654679120000|2022-06-08 09:05:20|8116.6|8110.6|8117.7|8111.7|8118.2|8112.2|8116.6|8110.6|0
1654679130000|2022-06-08 09:05:30|8117.6|8111.6|8117.2|8111.2|8117.6|8111.6|8117.2|8111.2|0
1654679140000|2022-06-08 09:05:40|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|8117.1|8111.1|0
1654679160000|2022-06-08 09:06:00|8116.6|8110.6|8117.1|8111.1|8117.1|8111.1|8116.6|8110.6|0
1654679190000|2022-06-08 09:06:30|8117.2|8111.2|8117.2|8111.2|8117.2|8111.2|8117.2|8111.2|3
1654679210000|2022-06-08 09:06:50|||||||||1
1654679220000|2022-06-08 09:07:00|||||||||1
1654679230000|2022-06-08 09:07:10|8116.6|8110.6|8116.1|8110.1|8116.6|8110.6|8116.1|8110.1|0
1654679240000|2022-06-08 09:07:20|8115.9|8109.9|8114.9|8108.9|8115.9|8109.9|8114.9|8108.9|0
1654679250000|2022-06-08 09:07:30|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|0
1654679260000|2022-06-08 09:07:40|8115.6|8109.6|8115.1|8109.1|8115.6|8109.6|8115.1|8109.1|0
1654679270000|2022-06-08 09:07:50|8115.6|8109.6|8115.4|8109.4|8115.6|8109.6|8115.4|8109.4|0
1654679280000|2022-06-08 09:08:00|8115.6|8109.6|8112.6|8106.6|8115.6|8109.6|8112.6|8106.6|2
1654679290000|2022-06-08 09:08:10|8112.7|8106.7|8112.6|8106.6|8112.7|8106.7|8112.6|8106.6|0
1654679310000|2022-06-08 09:08:30|8112.9|8106.9|8112.6|8106.6|8112.9|8106.9|8112.6|8106.6|0
1654679320000|2022-06-08 09:08:40|8112.7|8106.7|8112.9|8106.9|8113.2|8107.2|8112.7|8106.7|0
1654679340000|2022-06-08 09:09:00|8111.1|8105.1|8110.4|8104.4|8112.9|8106.9|8110.4|8104.4|2
1654679350000|2022-06-08 09:09:10|8110.6|8104.6|8111.8|8105.8|8111.8|8105.8|8110.6|8104.6|0
1654679360000|2022-06-08 09:09:20|8111.4|8105.4|8111.4|8105.4|8112.3|8106.3|8110.7|8104.7|4
1654679380000|2022-06-08 09:09:40|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654679390000|2022-06-08 09:09:50|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|4
1654679400000|2022-06-08 09:10:00|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|1
1654679410000|2022-06-08 09:10:10|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654679420000|2022-06-08 09:10:20|8110.3|8104.3|8109.4|8103.4|8110.3|8104.3|8109.4|8103.4|0
1654679430000|2022-06-08 09:10:30|8109.3|8103.3|8104.7|8098.7|8109.3|8103.3|8104.7|8098.7|4
1654679440000|2022-06-08 09:10:40|8103.2|8097.2|8103.7|8097.7|8103.7|8097.7|8103.2|8097.2|4
1654679450000|2022-06-08 09:10:50|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|3
1654679460000|2022-06-08 09:11:00|8105.4|8099.4|8104.6|8098.6|8105.4|8099.4|8104.6|8098.6|0
1654679480000|2022-06-08 09:11:20|8104.4|8098.4|8104.1|8098.1|8104.4|8098.4|8104.1|8098.1|0
1654679490000|2022-06-08 09:11:30|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|8104.6|8098.6|1
1654679500000|2022-06-08 09:11:40|8105.1|8099.1|8106.1|8100.1|8106.1|8100.1|8105.1|8099.1|1
1654679520000|2022-06-08 09:12:00|8107.3|8101.3|8108.6|8102.6|8108.6|8102.6|8106.6|8100.6|5
1654679530000|2022-06-08 09:12:10|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|0
1654679540000|2022-06-08 09:12:20|8109.3|8103.3|8108.6|8102.6|8109.3|8103.3|8108.6|8102.6|0
1654679550000|2022-06-08 09:12:30|8108.2|8102.2|8108.4|8102.4|8108.4|8102.4|8108.2|8102.2|5
1654679560000|2022-06-08 09:12:40|8108.6|8102.6|8108.9|8102.9|8109.3|8103.3|8108.6|8102.6|0
1654679570000|2022-06-08 09:12:50|8109.3|8103.3|8109.9|8103.9|8109.9|8103.9|8109.3|8103.3|0
1654679580000|2022-06-08 09:13:00|8110.1|8104.1|8110.4|8104.4|8110.4|8104.4|8109.9|8103.9|0
1654679590000|2022-06-08 09:13:10|8110.3|8104.3|8108.7|8102.7|8110.3|8104.3|8108.7|8102.7|4
1654679600000|2022-06-08 09:13:20|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1654679610000|2022-06-08 09:13:30|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|0
1654679620000|2022-06-08 09:13:40|8107.2|8101.2|8109.2|8103.2|8109.2|8103.2|8107.2|8101.2|1
1654679630000|2022-06-08 09:13:50|8108.9|8102.9|8107.7|8101.7|8108.9|8102.9|8107|8101|1
1654679640000|2022-06-08 09:14:00|8108.1|8102.1|8108.2|8102.2|8108.2|8102.2|8107.4|8101.4|0
1654679650000|2022-06-08 09:14:10|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654679680000|2022-06-08 09:14:40|8108.9|8102.9|8109.2|8103.2|8109.2|8103.2|8108.9|8102.9|0
1654679700000|2022-06-08 09:15:00|8109.1|8103.1|8108.2|8102.2|8109.1|8103.1|8107.4|8101.4|0
1654679710000|2022-06-08 09:15:10|8107.4|8101.4|8108.1|8102.1|8109.6|8103.6|8107.4|8101.4|11
1654679720000|2022-06-08 09:15:20|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|0
1654679730000|2022-06-08 09:15:30|8108.9|8102.9|8110.1|8104.1|8110.1|8104.1|8108.7|8102.7|0
1654679740000|2022-06-08 09:15:40|8110.2|8104.2|8110.7|8104.7|8110.7|8104.7|8110.2|8104.2|0
1654679750000|2022-06-08 09:15:50|8111.1|8105.1|8110.6|8104.6|8111.1|8105.1|8110.6|8104.6|0
1654679770000|2022-06-08 09:16:10|8110.4|8104.4|8109.1|8103.1|8110.4|8104.4|8109.1|8103.1|1
1654679810000|2022-06-08 09:16:50|8109.6|8103.6|8110.1|8104.1|8110.1|8104.1|8109.6|8103.6|2
1654679820000|2022-06-08 09:17:00|8110.4|8104.4|8110.2|8104.2|8110.6|8104.6|8110.1|8104.1|0
1654679830000|2022-06-08 09:17:10|8110.7|8104.7|8111.2|8105.2|8111.2|8105.2|8110.7|8104.7|0
1654679840000|2022-06-08 09:17:20|8111.6|8105.6|8111.2|8105.2|8111.6|8105.6|8111.2|8105.2|0
1654679850000|2022-06-08 09:17:30|8111.6|8105.6|8110.7|8104.7|8112.1|8106.1|8110.7|8104.7|2
1654679870000|2022-06-08 09:17:50|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|0
1654679880000|2022-06-08 09:18:00|8110.7|8104.7|8113.7|8107.7|8113.7|8107.7|8110.7|8104.7|3
1654679890000|2022-06-08 09:18:10|8114.1|8108.1|8114.6|8108.6|8114.6|8108.6|8114.1|8108.1|1
1654679900000|2022-06-08 09:18:20|8115.7|8109.7|8116.1|8110.1|8116.1|8110.1|8115.7|8109.7|1
1654679920000|2022-06-08 09:18:40|8114.3|8108.3|8112.6|8106.6|8114.3|8108.3|8112.6|8106.6|5
1654679940000|2022-06-08 09:19:00|||||||||2
1654679950000|2022-06-08 09:19:10|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|0
1654679960000|2022-06-08 09:19:20|8112.6|8106.6|8112.6|8106.6|8113.1|8107.1|8112.6|8106.6|1
1654680020000|2022-06-08 09:20:20|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|1
1654680030000|2022-06-08 09:20:30|8110.6|8104.6|8110.1|8104.1|8110.6|8104.6|8110.1|8104.1|2
1654680040000|2022-06-08 09:20:40|8109.7|8103.7|8108.6|8102.6|8109.7|8103.7|8108.6|8102.6|2
1654680050000|2022-06-08 09:20:50|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654680060000|2022-06-08 09:21:00|8107.1|8101.1|8111.1|8105.1|8111.1|8105.1|8107.1|8101.1|2
1654680080000|2022-06-08 09:21:20|8110.7|8104.7|8110.7|8104.7|8111.1|8105.1|8110.6|8104.6|1
1654680090000|2022-06-08 09:21:30|8111.1|8105.1|8112.1|8106.1|8112.1|8106.1|8111.1|8105.1|0
1654680110000|2022-06-08 09:21:50|8111.6|8105.6|8111.2|8105.2|8111.6|8105.6|8111.2|8105.2|0
1654680130000|2022-06-08 09:22:10|8112.1|8106.1|8112.1|8106.1|8112.6|8106.6|8112.1|8106.1|0
1654680160000|2022-06-08 09:22:40|8111.6|8105.6|8110.1|8104.1|8111.6|8105.6|8110.1|8104.1|1
1654680180000|2022-06-08 09:23:00|8110.4|8104.4|8111.1|8105.1|8112.1|8106.1|8110.4|8104.4|2
1654680190000|2022-06-08 09:23:10|8110.6|8104.6|8109.7|8103.7|8110.6|8104.6|8109.7|8103.7|4
1654680200000|2022-06-08 09:23:20|8110.7|8104.7|8112.7|8106.7|8112.7|8106.7|8110.7|8104.7|4
1654680210000|2022-06-08 09:23:30|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|0
1654680230000|2022-06-08 09:23:50|8113.7|8107.7|8114.7|8108.7|8114.7|8108.7|8113.7|8107.7|0
1654680240000|2022-06-08 09:24:00|8114|8108|8114.7|8108.7|8114.7|8108.7|8114|8108|1
1654680270000|2022-06-08 09:24:30|8115.5|8109.5|8115.5|8109.5|8115.5|8109.5|8115.5|8109.5|0
1654680280000|2022-06-08 09:24:40|8115.2|8109.2|8115.2|8109.2|8115.2|8109.2|8115.2|8109.2|0
1654680290000|2022-06-08 09:24:50|8115.5|8109.5|8115.2|8109.2|8115.5|8109.5|8115.2|8109.2|0
1654680300000|2022-06-08 09:25:00|8115|8109|8116.2|8110.2|8116.7|8110.7|8115|8109|3
1654680310000|2022-06-08 09:25:10|8116.5|8110.5|8116.2|8110.2|8116.5|8110.5|8116.2|8110.2|0
1654680330000|2022-06-08 09:25:30|8114.5|8108.5|8114.8|8108.8|8115.2|8109.2|8113.8|8107.8|20
1654680340000|2022-06-08 09:25:40|8114.9|8108.9|8116.8|8110.8|8116.8|8110.8|8114.9|8108.9|3
1654680350000|2022-06-08 09:25:50|8116.3|8110.3|8116.3|8110.3|8116.6|8110.6|8116.3|8110.3|0
1654680360000|2022-06-08 09:26:00|||||||||1
1654680370000|2022-06-08 09:26:10|8117.1|8111.1|8117.8|8111.8|8117.8|8111.8|8116.3|8110.3|3
1654680380000|2022-06-08 09:26:20|8118.1|8112.1|8120.2|8114.2|8120.2|8114.2|8118.1|8112.1|7
1654680390000|2022-06-08 09:26:30|8120.1|8114.1|8121.9|8115.9|8121.9|8115.9|8119.9|8113.9|6
1654680400000|2022-06-08 09:26:40|8120.8|8114.8|8120.1|8114.1|8120.9|8114.9|8120.1|8114.1|1
1654680410000|2022-06-08 09:26:50|8119.9|8113.9|8120.1|8114.1|8120.1|8114.1|8119.9|8113.9|0
1654680420000|2022-06-08 09:27:00|8120.8|8114.8|8121.4|8115.4|8121.9|8115.9|8120.8|8114.8|6
1654680430000|2022-06-08 09:27:10|8121.2|8115.2|8121.2|8115.2|8121.4|8115.4|8121.2|8115.2|1
1654680440000|2022-06-08 09:27:20|8121.1|8115.1|8119.6|8113.6|8121.1|8115.1|8119.6|8113.6|1
1654680450000|2022-06-08 09:27:30|8118.8|8112.8|8118.8|8112.8|8118.8|8112.8|8118.8|8112.8|5
1654680460000|2022-06-08 09:27:40|8119.4|8113.4|8119.3|8113.3|8119.4|8113.4|8119.3|8113.3|0
1654680480000|2022-06-08 09:28:00|8119.4|8113.4|8119.6|8113.6|8119.6|8113.6|8119.3|8113.3|3
1654680490000|2022-06-08 09:28:10|8119.9|8113.9|8120.1|8114.1|8120.1|8114.1|8119.6|8113.6|0
1654680500000|2022-06-08 09:28:20|8120.4|8114.4|8120.4|8114.4|8120.4|8114.4|8120.4|8114.4|0
1654680530000|2022-06-08 09:28:50|8119.9|8113.9|8120.3|8114.3|8120.3|8114.3|8119.9|8113.9|3
1654680540000|2022-06-08 09:29:00|8119.9|8113.9|8119.9|8113.9|8119.9|8113.9|8119.9|8113.9|0
1654680550000|2022-06-08 09:29:10|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|0
1654680560000|2022-06-08 09:29:20|8121.2|8115.2|8120.4|8114.4|8121.4|8115.4|8120.1|8114.1|4
1654680570000|2022-06-08 09:29:30|8120.9|8114.9|8119.9|8113.9|8121.1|8115.1|8119.6|8113.6|5
1654680580000|2022-06-08 09:29:40|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|0
1654680590000|2022-06-08 09:29:50|8119.2|8113.2|8120.1|8114.1|8120.1|8114.1|8119.2|8113.2|0
1654680600000|2022-06-08 09:30:00|8119.9|8113.9|8119.6|8113.6|8119.9|8113.9|8119.6|8113.6|1
1654680610000|2022-06-08 09:30:10|8119.7|8113.7|8119.4|8113.4|8119.7|8113.7|8119.4|8113.4|2
1654680640000|2022-06-08 09:30:40|8119.6|8113.6|8119.4|8113.4|8119.6|8113.6|8119.4|8113.4|2
1654680660000|2022-06-08 09:31:00|8119.8|8113.8|8119.4|8113.4|8120.1|8114.1|8118.9|8112.9|4
1654680670000|2022-06-08 09:31:10|8119.1|8113.1|8119.1|8113.1|8119.1|8113.1|8119.1|8113.1|0
1654680680000|2022-06-08 09:31:20|8119.6|8113.6|8119.9|8113.9|8120.1|8114.1|8119.6|8113.6|3
1654680700000|2022-06-08 09:31:40|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|0
1654680710000|2022-06-08 09:31:50|8119.7|8113.7|8120.1|8114.1|8120.1|8114.1|8119.7|8113.7|0
1654680720000|2022-06-08 09:32:00|8120.4|8114.4|8120.5|8114.5|8120.5|8114.5|8120.4|8114.4|1
1654680730000|2022-06-08 09:32:10|8121.4|8115.4|8123.6|8117.6|8123.6|8117.6|8121|8115|13
1654680750000|2022-06-08 09:32:30|8123.9|8117.9|8128.7|8122.7|8128.7|8122.7|8123.9|8117.9|6
1654680760000|2022-06-08 09:32:40|8128.3|8122.3|8124.9|8118.9|8128.3|8122.3|8124.9|8118.9|5
1654680770000|2022-06-08 09:32:50|8124.5|8118.5|8124.2|8118.2|8124.5|8118.5|8124.2|8118.2|0
1654680780000|2022-06-08 09:33:00|8124.5|8118.5|8125.4|8119.4|8125.9|8119.9|8124.5|8118.5|0
1654680790000|2022-06-08 09:33:10|8125.7|8119.7|8126|8120|8126.9|8120.9|8125.7|8119.7|1
1654680800000|2022-06-08 09:33:20|8126.4|8120.4|8126.5|8120.5|8126.5|8120.5|8126.4|8120.4|1
1654680810000|2022-06-08 09:33:30|8127.2|8121.2|8126|8120|8127.2|8121.2|8125.7|8119.7|0
1654680820000|2022-06-08 09:33:40|8125.3|8119.3|8126|8120|8126|8120|8125.3|8119.3|0
1654680840000|2022-06-08 09:34:00|8125.3|8119.3|8126|8120|8126.5|8120.5|8125.3|8119.3|1
1654680850000|2022-06-08 09:34:10|8123.3|8117.3|8123.5|8117.5|8124|8118|8123|8117|5
1654680860000|2022-06-08 09:34:20|8123|8117|8123|8117|8123.5|8117.5|8123|8117|0
1654680870000|2022-06-08 09:34:30|8123.2|8117.2|8123.7|8117.7|8123.7|8117.7|8123.2|8117.2|0
1654680880000|2022-06-08 09:34:40|8123.8|8117.8|8123.5|8117.5|8123.8|8117.8|8123|8117|1
1654680890000|2022-06-08 09:34:50|8123|8117|8123|8117|8123|8117|8123|8117|0
1654680900000|2022-06-08 09:35:00|8123.2|8117.2|8123.2|8117.2|8123.2|8117.2|8123.2|8117.2|0
1654680910000|2022-06-08 09:35:10|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|0
1654680940000|2022-06-08 09:35:40|8123.9|8117.9|8123.4|8117.4|8123.9|8117.9|8123.4|8117.4|0
1654680950000|2022-06-08 09:35:50|8123.9|8117.9|8125.4|8119.4|8125.4|8119.4|8123.9|8117.9|2
1654680960000|2022-06-08 09:36:00|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|1
1654680970000|2022-06-08 09:36:10|8126.2|8120.2|8126.2|8120.2|8126.6|8120.6|8126.2|8120.2|0
1654680980000|2022-06-08 09:36:20|8126.6|8120.6|8127.1|8121.1|8127.2|8121.2|8126.6|8120.6|0
1654681000000|2022-06-08 09:36:40|8125.3|8119.3|8124.2|8118.2|8125.3|8119.3|8124.2|8118.2|2
1654681020000|2022-06-08 09:37:00|8124.5|8118.5|8125.8|8119.8|8125.8|8119.8|8124.5|8118.5|2
1654681040000|2022-06-08 09:37:20|8124.5|8118.5|8124.5|8118.5|8125.2|8119.2|8124.5|8118.5|0
1654681050000|2022-06-08 09:37:30|8123.7|8117.7|8123.5|8117.5|8124|8118|8123.5|8117.5|0
1654681060000|2022-06-08 09:37:40|8123.9|8117.9|8124.2|8118.2|8124.2|8118.2|8123.9|8117.9|0
1654681070000|2022-06-08 09:37:50|8124.9|8118.9|8124.9|8118.9|8124.9|8118.9|8124.9|8118.9|0
1654681080000|2022-06-08 09:38:00|8125.4|8119.4|8126.1|8120.1|8126.1|8120.1|8124.1|8118.1|2
1654681090000|2022-06-08 09:38:10|8127.1|8121.1|8125.6|8119.6|8127.1|8121.1|8125.6|8119.6|0
1654681130000|2022-06-08 09:38:50|8125.9|8119.9|8126.1|8120.1|8126.1|8120.1|8125.6|8119.6|0
1654681140000|2022-06-08 09:39:00|8129.6|8123.6|8128.6|8122.6|8129.6|8123.6|8128.6|8122.6|1
1654681150000|2022-06-08 09:39:10|8128.2|8122.2|8128.2|8122.2|8128.6|8122.6|8127.7|8121.7|0
1654681170000|2022-06-08 09:39:30|8128.1|8122.1|8126.6|8120.6|8128.1|8122.1|8126.6|8120.6|1
1654681180000|2022-06-08 09:39:40|8126.2|8120.2|8126.6|8120.6|8126.6|8120.6|8126.2|8120.2|0
1654681200000|2022-06-08 09:40:00|8126.2|8120.2|8127.7|8121.7|8127.7|8121.7|8126.2|8120.2|1
1654681210000|2022-06-08 09:40:10|8127.6|8121.6|8126.7|8120.7|8127.6|8121.6|8126.7|8120.7|0
1654681220000|2022-06-08 09:40:20|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|0
1654681230000|2022-06-08 09:40:30|8127.7|8121.7|8126.2|8120.2|8128.2|8122.2|8126.2|8120.2|2
1654681250000|2022-06-08 09:40:50|8125.5|8119.5|8127|8121|8127.3|8121.3|8125.5|8119.5|1
1654681260000|2022-06-08 09:41:00|8127.7|8121.7|8127.6|8121.6|8127.7|8121.7|8127|8121|1
1654681270000|2022-06-08 09:41:10|8128|8122|8128.2|8122.2|8128.3|8122.3|8127.3|8121.3|0
1654681280000|2022-06-08 09:41:20|8128.5|8122.5|8128.5|8122.5|8128.5|8122.5|8128.5|8122.5|1
1654681290000|2022-06-08 09:41:30|8128.2|8122.2|8128.5|8122.5|8128.5|8122.5|8128.2|8122.2|0
1654681300000|2022-06-08 09:41:40|8128.7|8122.7|8128.7|8122.7|8129|8123|8128.3|8122.3|0
1654681310000|2022-06-08 09:41:50|8128.3|8122.3|8127.5|8121.5|8128.3|8122.3|8127.5|8121.5|1
1654681320000|2022-06-08 09:42:00|8127|8121|8128|8122|8128|8122|8127|8121|1
1654681330000|2022-06-08 09:42:10|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|0
1654681340000|2022-06-08 09:42:20|8128|8122|8126.9|8120.9|8128|8122|8126.9|8120.9|2
1654681360000|2022-06-08 09:42:40|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|0
1654681370000|2022-06-08 09:42:50|8127.8|8121.8|8126.5|8120.5|8127.8|8121.8|8126.5|8120.5|1
1654681390000|2022-06-08 09:43:10|8126.4|8120.4|8126.2|8120.2|8126.4|8120.4|8126.2|8120.2|0
1654681410000|2022-06-08 09:43:30|8124.8|8118.8|8125.2|8119.2|8125.2|8119.2|8124.8|8118.8|0
1654681420000|2022-06-08 09:43:40|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|0
1654681440000|2022-06-08 09:44:00|8125.2|8119.2|8126.7|8120.7|8126.7|8120.7|8125.2|8119.2|1
1654681450000|2022-06-08 09:44:10|8127|8121|8126.7|8120.7|8127|8121|8126.7|8120.7|0
1654681460000|2022-06-08 09:44:20|8127|8121|8127.5|8121.5|8127.5|8121.5|8127|8121|0
1654681470000|2022-06-08 09:44:30|8128.2|8122.2|8129.2|8123.2|8129.2|8123.2|8128.2|8122.2|2
1654681480000|2022-06-08 09:44:40|8129.6|8123.6|8129.9|8123.9|8129.9|8123.9|8129.6|8123.6|0
1654681500000|2022-06-08 09:45:00|8130.1|8124.1|8126.5|8120.5|8130.1|8124.1|8126.5|8120.5|2
1654681510000|2022-06-08 09:45:10|8126.4|8120.4|8125.7|8119.7|8126.4|8120.4|8125.7|8119.7|0
1654681520000|2022-06-08 09:45:20|8125.9|8119.9|8125.4|8119.4|8125.9|8119.9|8125.4|8119.4|0
1654681550000|2022-06-08 09:45:50|||||||||1
1654681560000|2022-06-08 09:46:00|8126.8|8120.8|8127.3|8121.3|8127.7|8121.7|8126.8|8120.8|1
1654681570000|2022-06-08 09:46:10|8127.5|8121.5|8128.5|8122.5|8128.5|8122.5|8127.5|8121.5|1
1654681580000|2022-06-08 09:46:20|8128.2|8122.2|8127.3|8121.3|8128.2|8122.2|8126.8|8120.8|1
1654681590000|2022-06-08 09:46:30|8126.9|8120.9|8126.5|8120.5|8126.9|8120.9|8125.9|8119.9|0
1654681610000|2022-06-08 09:46:50|8126.6|8120.6|8125.6|8119.6|8127|8121|8125.6|8119.6|0
1654681620000|2022-06-08 09:47:00|8125.2|8119.2|8128.5|8122.5|8128.5|8122.5|8125.2|8119.2|1
1654681630000|2022-06-08 09:47:10|8128.8|8122.8|8129.6|8123.6|8129.6|8123.6|8128.8|8122.8|2
1654681640000|2022-06-08 09:47:20|8129.5|8123.5|8128.5|8122.5|8129.5|8123.5|8128.5|8122.5|0
1654681650000|2022-06-08 09:47:30|||||||||2
1654681660000|2022-06-08 09:47:40|8130|8124|8128.6|8122.6|8130|8124|8128.5|8122.5|2
1654681670000|2022-06-08 09:47:50|||||||||1
1654681690000|2022-06-08 09:48:10|8128.1|8122.1|8128|8122|8128.1|8122.1|8127.6|8121.6|1
1654681700000|2022-06-08 09:48:20|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|0
1654681710000|2022-06-08 09:48:30|8127.5|8121.5|8127.8|8121.8|8127.8|8121.8|8127.5|8121.5|2
1654681720000|2022-06-08 09:48:40|8128.2|8122.2|8127.1|8121.1|8128.2|8122.2|8127.1|8121.1|0
1654681730000|2022-06-08 09:48:50|8126.8|8120.8|8126.6|8120.6|8126.8|8120.8|8126.6|8120.6|0
1654681740000|2022-06-08 09:49:00|8126.8|8120.8|8127.1|8121.1|8127.1|8121.1|8126.8|8120.8|2
1654681780000|2022-06-08 09:49:40|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|0
1654681790000|2022-06-08 09:49:50|8127.8|8121.8|8126.8|8120.8|8127.8|8121.8|8126.8|8120.8|0
1654681800000|2022-06-08 09:50:00|8127.1|8121.1|8128|8122|8128|8122|8127.1|8121.1|0
1654681810000|2022-06-08 09:50:10|8128.3|8122.3|8127.3|8121.3|8128.7|8122.7|8127.3|8121.3|0
1654681830000|2022-06-08 09:50:30|8127|8121|8127|8121|8127|8121|8127|8121|1
1654681840000|2022-06-08 09:50:40|8127.5|8121.5|8127.1|8121.1|8127.5|8121.5|8127.1|8121.1|0
1654681850000|2022-06-08 09:50:50|8127.6|8121.6|8127.9|8121.9|8127.9|8121.9|8127.6|8121.6|2
1654681860000|2022-06-08 09:51:00|8128.1|8122.1|8127.9|8121.9|8128.1|8122.1|8127.9|8121.9|4
1654681870000|2022-06-08 09:51:10|8127|8121|8127.1|8121.1|8127.1|8121.1|8126.6|8120.6|2
1654681890000|2022-06-08 09:51:30|8126.6|8120.6|8127.3|8121.3|8127.3|8121.3|8126.6|8120.6|0
1654681900000|2022-06-08 09:51:40|8127|8121|8127.3|8121.3|8127.5|8121.5|8127|8121|0
1654681910000|2022-06-08 09:51:50|8127.5|8121.5|8127.6|8121.6|8127.6|8121.6|8127.5|8121.5|1
1654681920000|2022-06-08 09:52:00|8127.8|8121.8|8128.6|8122.6|8128.6|8122.6|8127.8|8121.8|2
1654681930000|2022-06-08 09:52:10|8128.8|8122.8|8128.3|8122.3|8128.8|8122.8|8127.9|8121.9|12
1654681940000|2022-06-08 09:52:20|8127.4|8121.4|8127.8|8121.8|8127.8|8121.8|8127.4|8121.4|1
1654681950000|2022-06-08 09:52:30|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|0
1654681960000|2022-06-08 09:52:40|8127.8|8121.8|8127.9|8121.9|8127.9|8121.9|8127.8|8121.8|0
1654681970000|2022-06-08 09:52:50|8127.8|8121.8|8127.9|8121.9|8127.9|8121.9|8127.8|8121.8|0
1654681980000|2022-06-08 09:53:00|8127.6|8121.6|8127.9|8121.9|8127.9|8121.9|8127.4|8121.4|5
1654681990000|2022-06-08 09:53:10|8127.6|8121.6|8127.4|8121.4|8127.6|8121.6|8127.4|8121.4|2
1654682000000|2022-06-08 09:53:20|8127.8|8121.8|8127.3|8121.3|8127.8|8121.8|8127.3|8121.3|1
1654682010000|2022-06-08 09:53:30|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|3
1654682020000|2022-06-08 09:53:40|8127.8|8121.8|8127.8|8121.8|8127.8|8121.8|8127.1|8121.1|1
1654682030000|2022-06-08 09:53:50|8127.9|8121.9|8127.8|8121.8|8127.9|8121.9|8127.6|8121.6|1
1654682040000|2022-06-08 09:54:00|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|0
1654682050000|2022-06-08 09:54:10|8127.6|8121.6|8127.8|8121.8|8127.8|8121.8|8127.6|8121.6|0
1654682090000|2022-06-08 09:54:50|8128.3|8122.3|8128.4|8122.4|8128.8|8122.8|8128.3|8122.3|32
1654682100000|2022-06-08 09:55:00|8127.6|8121.6|8127.8|8121.8|8127.8|8121.8|8127.6|8121.6|5
1654682110000|2022-06-08 09:55:10|8127.6|8121.6|8127.6|8121.6|8127.6|8121.6|8127.6|8121.6|0
1654682130000|2022-06-08 09:55:30|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|14
1654682140000|2022-06-08 09:55:40|||||||||3
1654682150000|2022-06-08 09:55:50|||||||||4
1654682160000|2022-06-08 09:56:00|8128.4|8122.4|8128.4|8122.4|8128.4|8122.4|8128.4|8122.4|19
1654682170000|2022-06-08 09:56:10|8128.8|8122.8|8127.6|8121.6|8128.8|8122.8|8127.6|8121.6|21
1654682180000|2022-06-08 09:56:20|8127.5|8121.5|8127.3|8121.3|8127.5|8121.5|8127.1|8121.1|11
1654682190000|2022-06-08 09:56:30|8127.6|8121.6|8128.3|8122.3|8128.3|8122.3|8127.6|8121.6|3
1654682200000|2022-06-08 09:56:40|8130|8124|8130|8124|8130|8124|8130|8124|0
1654682210000|2022-06-08 09:56:50|8129.3|8123.3|8128.2|8122.2|8129.3|8123.3|8128.2|8122.2|3
1654682220000|2022-06-08 09:57:00|8128.5|8122.5|8128.7|8122.7|8128.7|8122.7|8128.5|8122.5|1
1654682230000|2022-06-08 09:57:10|8128.8|8122.8|8128.2|8122.2|8129.3|8123.3|8128.2|8122.2|3
1654682240000|2022-06-08 09:57:20|8127.7|8121.7|8128.1|8122.1|8128.1|8122.1|8127.2|8121.2|3
1654682250000|2022-06-08 09:57:30|8128.6|8122.6|8128.2|8122.2|8128.7|8122.7|8128.2|8122.2|2
1654682260000|2022-06-08 09:57:40|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|8127.7|8121.7|1
1654682270000|2022-06-08 09:57:50|8127.7|8121.7|8128.1|8122.1|8128.1|8122.1|8127.7|8121.7|1
1654682280000|2022-06-08 09:58:00|8128.6|8122.6|8127.4|8121.4|8128.6|8122.6|8126.9|8120.9|2
1654682290000|2022-06-08 09:58:10|8126.9|8120.9|8126.2|8120.2|8126.9|8120.9|8126.2|8120.2|0
1654682300000|2022-06-08 09:58:20|8126.5|8120.5|8127|8121|8127|8121|8126.5|8120.5|2
1654682310000|2022-06-08 09:58:30|8126.7|8120.7|8126.7|8120.7|8126.7|8120.7|8126.7|8120.7|0
1654682320000|2022-06-08 09:58:40|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|0
1654682330000|2022-06-08 09:58:50|8126.3|8120.3|8128.4|8122.4|8128.4|8122.4|8126.3|8120.3|2
1654682340000|2022-06-08 09:59:00|8128.1|8122.1|8126.5|8120.5|8128.1|8122.1|8126.2|8120.2|5
1654682350000|2022-06-08 09:59:10|8126.9|8120.9|8124.5|8118.5|8127|8121|8124.5|8118.5|8
1654682360000|2022-06-08 09:59:20|8123.9|8117.9|8123.8|8117.8|8123.9|8117.9|8123.8|8117.8|4
1654682370000|2022-06-08 09:59:30|8122.6|8116.6|8122.3|8116.3|8122.6|8116.6|8122.1|8116.1|2
1654682380000|2022-06-08 09:59:40|8122.4|8116.4|8122.6|8116.6|8122.6|8116.6|8122.3|8116.3|0
1654682390000|2022-06-08 09:59:50|8122.9|8116.9|8122.4|8116.4|8123.1|8117.1|8122.4|8116.4|0
1654682400000|2022-06-08 10:00:00|8123.6|8117.6|8123.1|8117.1|8123.6|8117.6|8123.1|8117.1|4
1654682410000|2022-06-08 10:00:10|8123.2|8117.2|8123.6|8117.6|8123.6|8117.6|8123.1|8117.1|0
1654682420000|2022-06-08 10:00:20|8123.9|8117.9|8124.1|8118.1|8124.1|8118.1|8123.9|8117.9|1
1654682440000|2022-06-08 10:00:40|8123.4|8117.4|8124.1|8118.1|8124.2|8118.2|8123.4|8117.4|1
1654682460000|2022-06-08 10:01:00|8124.2|8118.2|8124.4|8118.4|8124.6|8118.6|8123.4|8117.4|1
1654682470000|2022-06-08 10:01:10|8124.1|8118.1|8126.6|8120.6|8126.6|8120.6|8124.1|8118.1|3
1654682480000|2022-06-08 10:01:20|8126.4|8120.4|8126.2|8120.2|8126.4|8120.4|8126.1|8120.1|0
1654682490000|2022-06-08 10:01:30|8126.1|8120.1|8126.4|8120.4|8126.4|8120.4|8125.6|8119.6|0
1654682500000|2022-06-08 10:01:40|8126.3|8120.3|8124.1|8118.1|8126.3|8120.3|8123.9|8117.9|1
1654682510000|2022-06-08 10:01:50|8123.7|8117.7|8125.6|8119.6|8125.6|8119.6|8123.7|8117.7|0
1654682520000|2022-06-08 10:02:00|8124|8118|8126|8120|8126.4|8120.4|8124|8118|1
1654682530000|2022-06-08 10:02:10|8127.7|8121.7|8127.4|8121.4|8127.7|8121.7|8127.4|8121.4|5
1654682540000|2022-06-08 10:02:20|8126.9|8120.9|8127.4|8121.4|8127.4|8121.4|8126.9|8120.9|1
1654682550000|2022-06-08 10:02:30|8126.5|8120.5|8126.2|8120.2|8127.4|8121.4|8126.2|8120.2|1
1654682560000|2022-06-08 10:02:40|8125.5|8119.5|8126.2|8120.2|8126.7|8120.7|8125.5|8119.5|2
1654682570000|2022-06-08 10:02:50|8125.9|8119.9|8125.7|8119.7|8126.2|8120.2|8125.4|8119.4|1
1654682580000|2022-06-08 10:03:00|8125.4|8119.4|8126.2|8120.2|8126.2|8120.2|8125.2|8119.2|1
1654682590000|2022-06-08 10:03:10|8125.9|8119.9|8124.9|8118.9|8125.9|8119.9|8124.9|8118.9|2
1654682600000|2022-06-08 10:03:20|8125.2|8119.2|8125.2|8119.2|8125.7|8119.7|8125.2|8119.2|0
1654682610000|2022-06-08 10:03:30|8125.6|8119.6|8126.2|8120.2|8126.4|8120.4|8125.6|8119.6|0
1654682620000|2022-06-08 10:03:40|8125.9|8119.9|8125.7|8119.7|8125.9|8119.9|8125.5|8119.5|0
1654682630000|2022-06-08 10:03:50|8125.4|8119.4|8125.4|8119.4|8125.4|8119.4|8125.4|8119.4|0
1654682640000|2022-06-08 10:04:00|8125.5|8119.5|8125.5|8119.5|8125.9|8119.9|8125.5|8119.5|0
1654682650000|2022-06-08 10:04:10|8125.4|8119.4|8125.4|8119.4|8125.4|8119.4|8125.4|8119.4|0
1654682660000|2022-06-08 10:04:20|8125.5|8119.5|8125.4|8119.4|8125.5|8119.5|8125.4|8119.4|0
1654682670000|2022-06-08 10:04:30|8126.1|8120.1|8126.6|8120.6|8126.6|8120.6|8126.1|8120.1|0
1654682680000|2022-06-08 10:04:40|8126.9|8120.9|8127.2|8121.2|8127.2|8121.2|8126.9|8120.9|0
1654682690000|2022-06-08 10:04:50|8126.5|8120.5|8126.5|8120.5|8126.5|8120.5|8126.5|8120.5|0
1654682700000|2022-06-08 10:05:00|8126.9|8120.9|8128|8122|8128|8122|8126.9|8120.9|1
1654682710000|2022-06-08 10:05:10|8127.9|8121.9|8124.5|8118.5|8127.9|8121.9|8124.5|8118.5|4
1654682720000|2022-06-08 10:05:20|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|8124.7|8118.7|1
1654682730000|2022-06-08 10:05:30|8124.7|8118.7|8124.7|8118.7|8124.7|8118.7|8124.7|8118.7|0
1654682740000|2022-06-08 10:05:40|8124.2|8118.2|8122.2|8116.2|8124.2|8118.2|8121.6|8115.6|1
1654682750000|2022-06-08 10:05:50|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|0
1654682760000|2022-06-08 10:06:00|8122.7|8116.7|8122.4|8116.4|8123.5|8117.5|8122.4|8116.4|2
1654682770000|2022-06-08 10:06:10|8122.2|8116.2|8122.2|8116.2|8122.2|8116.2|8122.2|8116.2|0
1654682810000|2022-06-08 10:06:50|8122.1|8116.1|8122.7|8116.7|8122.7|8116.7|8122.1|8116.1|0
1654682820000|2022-06-08 10:07:00|8122.4|8116.4|8122.9|8116.9|8122.9|8116.9|8122.4|8116.4|0
1654682830000|2022-06-08 10:07:10|8122.5|8116.5|8122.5|8116.5|8122.5|8116.5|8122.5|8116.5|0
1654682840000|2022-06-08 10:07:20|8122.2|8116.2|8125|8119|8125|8119|8122.2|8116.2|9
1654682850000|2022-06-08 10:07:30|8124.8|8118.8|8124.8|8118.8|8125|8119|8124.8|8118.8|0
1654682860000|2022-06-08 10:07:40|8125.8|8119.8|8126.5|8120.5|8127.5|8121.5|8125.8|8119.8|0
1654682870000|2022-06-08 10:07:50|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|0
1654682880000|2022-06-08 10:08:00|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|0
1654682890000|2022-06-08 10:08:10|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|2
1654682900000|2022-06-08 10:08:20|8126|8120|8125.5|8119.5|8126|8120|8125.3|8119.3|0
1654682910000|2022-06-08 10:08:30|8125.6|8119.6|8126.3|8120.3|8126.3|8120.3|8125.5|8119.5|0
1654682920000|2022-06-08 10:08:40|8126.5|8120.5|8127.3|8121.3|8127.3|8121.3|8126.5|8120.5|0
1654682930000|2022-06-08 10:08:50|8127.5|8121.5|8127.1|8121.1|8127.5|8121.5|8127.1|8121.1|0
1654682940000|2022-06-08 10:09:00|8127.5|8121.5|8127.6|8121.6|8127.6|8121.6|8127.1|8121.1|1
1654682950000|2022-06-08 10:09:10|8127.5|8121.5|8127.1|8121.1|8127.5|8121.5|8127.1|8121.1|0
1654682970000|2022-06-08 10:09:30|8127|8121|8127.6|8121.6|8127.6|8121.6|8127|8121|3
1654682980000|2022-06-08 10:09:40|8127.7|8121.7|8128.6|8122.6|8128.6|8122.6|8127.7|8121.7|0
1654682990000|2022-06-08 10:09:50|8128.9|8122.9|8128.9|8122.9|8128.9|8122.9|8128.9|8122.9|1
1654683000000|2022-06-08 10:10:00|8129.4|8123.4|8127.7|8121.7|8129.4|8123.4|8127.7|8121.7|4
1654683010000|2022-06-08 10:10:10|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|8127|8121|0
1654683020000|2022-06-08 10:10:20|8127.7|8121.7|8132.1|8126.1|8132.1|8126.1|8127.7|8121.7|12
1654683030000|2022-06-08 10:10:30|8132|8126|8132.8|8126.8|8132.8|8126.8|8132|8126|4
1654683040000|2022-06-08 10:10:40|8132|8126|8132|8126|8132|8126|8131.7|8125.7|1
1654683050000|2022-06-08 10:10:50|8132.1|8126.1|8132|8126|8132.5|8126.5|8132|8126|1
1654683060000|2022-06-08 10:11:00|8132.5|8126.5|8132.8|8126.8|8132.8|8126.8|8132.5|8126.5|0
1654683070000|2022-06-08 10:11:10|8137.3|8131.3|8143.5|8137.5|8143.8|8137.8|8137.3|8131.3|26
1654683080000|2022-06-08 10:11:20|8143.8|8137.8|8146.1|8140.1|8148|8142|8143.8|8137.8|7
1654683090000|2022-06-08 10:11:30|8146.4|8140.4|8146|8140|8147.1|8141.1|8144.1|8138.1|11
1654683100000|2022-06-08 10:11:40|8145.6|8139.6|8144.6|8138.6|8146.2|8140.2|8144.2|8138.2|5
1654683110000|2022-06-08 10:11:50|8145.3|8139.3|8147|8141|8147|8141|8145|8139|1
1654683120000|2022-06-08 10:12:00|8147.1|8141.1|8146.4|8140.4|8147.5|8141.5|8145.6|8139.6|0
1654683130000|2022-06-08 10:12:10|8146.9|8140.9|8145.9|8139.9|8146.9|8140.9|8145.9|8139.9|4
1654683140000|2022-06-08 10:12:20|8146.3|8140.3|8145.8|8139.8|8146.3|8140.3|8143.8|8137.8|9
1654683150000|2022-06-08 10:12:30|8145.4|8139.4|8146|8140|8146.1|8140.1|8145.3|8139.3|0
1654683160000|2022-06-08 10:12:40|8146.1|8140.1|8145.8|8139.8|8147|8141|8145.8|8139.8|0
1654683170000|2022-06-08 10:12:50|8144.7|8138.7|8143.9|8137.9|8144.7|8138.7|8143.9|8137.9|0
1654683180000|2022-06-08 10:13:00|8144.1|8138.1|8144.2|8138.2|8144.2|8138.2|8144.1|8138.1|0
1654683190000|2022-06-08 10:13:10|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|0
1654683210000|2022-06-08 10:13:30|8143.7|8137.7|8142.4|8136.4|8143.7|8137.7|8142.4|8136.4|5
1654683220000|2022-06-08 10:13:40|8142.8|8136.8|8143.1|8137.1|8143.1|8137.1|8142.8|8136.8|2
1654683230000|2022-06-08 10:13:50|8142.2|8136.2|8141.7|8135.7|8142.4|8136.4|8141.2|8135.2|2
1654683240000|2022-06-08 10:14:00|8142.1|8136.1|8145.8|8139.8|8145.8|8139.8|8142.1|8136.1|2
1654683250000|2022-06-08 10:14:10|8146.1|8140.1|8146.3|8140.3|8146.5|8140.5|8146.1|8140.1|0
1654683260000|2022-06-08 10:14:20|8145.1|8139.1|8145|8139|8145.1|8139.1|8145|8139|0
1654683300000|2022-06-08 10:15:00|8143.5|8137.5|8143.5|8137.5|8143.5|8137.5|8143.5|8137.5|1
1654683310000|2022-06-08 10:15:10|8143.8|8137.8|8143.2|8137.2|8143.8|8137.8|8143.2|8137.2|2
1654683320000|2022-06-08 10:15:20|8142.2|8136.2|8142.7|8136.7|8142.7|8136.7|8142.2|8136.2|0
1654683330000|2022-06-08 10:15:30|8142.3|8136.3|8143|8137|8143|8137|8142.3|8136.3|1
1654683340000|2022-06-08 10:15:40|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|1
1654683360000|2022-06-08 10:16:00|8142.8|8136.8|8143|8137|8143.7|8137.7|8142.5|8136.5|1
1654683370000|2022-06-08 10:16:10|8143.3|8137.3|8143.3|8137.3|8143.3|8137.3|8143.3|8137.3|0
1654683410000|2022-06-08 10:16:50|8144.5|8138.5|8144|8138|8144.5|8138.5|8144|8138|1
1654683420000|2022-06-08 10:17:00|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|0
1654683430000|2022-06-08 10:17:10|8144|8138|8144|8138|8144|8138|8144|8138|0
1654683440000|2022-06-08 10:17:20|8144.3|8138.3|8144|8138|8144.3|8138.3|8144|8138|0
1654683460000|2022-06-08 10:17:40|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|0
1654683470000|2022-06-08 10:17:50|8144|8138|8144|8138|8144|8138|8144|8138|0
1654683480000|2022-06-08 10:18:00|8144.3|8138.3|8144.6|8138.6|8145.3|8139.3|8144.3|8138.3|1
1654683490000|2022-06-08 10:18:10|8145|8139|8145|8139|8145|8139|8145|8139|0
1654683500000|2022-06-08 10:18:20|8144.1|8138.1|8142.8|8136.8|8144.1|8138.1|8142.8|8136.8|3
1654683510000|2022-06-08 10:18:30|8142.1|8136.1|8142.1|8136.1|8142.1|8136.1|8142.1|8136.1|0
1654683520000|2022-06-08 10:18:40|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|8142.5|8136.5|0
1654683530000|2022-06-08 10:18:50|8142.3|8136.3|8142.3|8136.3|8142.3|8136.3|8142.2|8136.2|2
1654683540000|2022-06-08 10:19:00|8143.8|8137.8|8144.8|8138.8|8144.8|8138.8|8143.8|8137.8|2
1654683550000|2022-06-08 10:19:10|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|0
1654683560000|2022-06-08 10:19:20|8144|8138|8142.8|8136.8|8144|8138|8142.8|8136.8|2
1654683600000|2022-06-08 10:20:00|8143.3|8137.3|8144.3|8138.3|8144.7|8138.7|8143.3|8137.3|7
1654683610000|2022-06-08 10:20:10|8144|8138|8144|8138|8144|8138|8144|8138|0
1654683620000|2022-06-08 10:20:20|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|8144.3|8138.3|0
1654683630000|2022-06-08 10:20:30|8144|8138|8144|8138|8144|8138|8144|8138|0
1654683640000|2022-06-08 10:20:40|8144.3|8138.3|8144.7|8138.7|8144.7|8138.7|8144.3|8138.3|0
1654683660000|2022-06-08 10:21:00|8144.3|8138.3|8144.2|8138.2|8144.8|8138.8|8144.2|8138.2|4
1654683670000|2022-06-08 10:21:10|8144|8138|8144.5|8138.5|8144.5|8138.5|8144|8138|1
1654683680000|2022-06-08 10:21:20|8144.6|8138.6|8143.5|8137.5|8145|8139|8143.5|8137.5|1
1654683700000|2022-06-08 10:21:40|8142.8|8136.8|8143.1|8137.1|8143.1|8137.1|8141.8|8135.8|0
1654683710000|2022-06-08 10:21:50|8143.5|8137.5|8141|8135|8143.5|8137.5|8141|8135|1
1654683720000|2022-06-08 10:22:00|8141.3|8135.3|8141.3|8135.3|8141.3|8135.3|8141.3|8135.3|0
1654683730000|2022-06-08 10:22:10|8140.5|8134.5|8139.8|8133.8|8140.5|8134.5|8139.8|8133.8|0
1654683740000|2022-06-08 10:22:20|8141.5|8135.5|8139.8|8133.8|8141.5|8135.5|8139.8|8133.8|2
1654683750000|2022-06-08 10:22:30|8139.5|8133.5|8138.6|8132.6|8139.5|8133.5|8138.6|8132.6|1
1654683760000|2022-06-08 10:22:40|8139|8133|8138.6|8132.6|8139|8133|8137.5|8131.5|3
1654683770000|2022-06-08 10:22:50|8139.1|8133.1|8139.2|8133.2|8140.4|8134.4|8139.1|8133.1|0
1654683780000|2022-06-08 10:23:00|8139.7|8133.7|8141|8135|8141|8135|8139.7|8133.7|2
1654683790000|2022-06-08 10:23:10|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|8139.8|8133.8|1
1654683800000|2022-06-08 10:23:20|8140|8134|8140.2|8134.2|8140.8|8134.8|8140|8134|0
1654683810000|2022-06-08 10:23:30|8140.3|8134.3|8140.2|8134.2|8140.3|8134.3|8140.2|8134.2|0
1654683820000|2022-06-08 10:23:40|8139.8|8133.8|8137.2|8131.2|8139.8|8133.8|8137.2|8131.2|0
1654683830000|2022-06-08 10:23:50|8137.5|8131.5|8137.8|8131.8|8138.2|8132.2|8137|8131|1
1654683840000|2022-06-08 10:24:00|8137.3|8131.3|8136.8|8130.8|8137.8|8131.8|8136.8|8130.8|1
1654683850000|2022-06-08 10:24:10|8136.1|8130.1|8135.2|8129.2|8136.1|8130.1|8134.3|8128.3|13
1654683860000|2022-06-08 10:24:20|8135|8129|8135.7|8129.7|8136|8130|8135|8129|1
1654683870000|2022-06-08 10:24:30|8135.3|8129.3|8135.2|8129.2|8135.3|8129.3|8135.2|8129.2|0
1654683880000|2022-06-08 10:24:40|8136.5|8130.5|8134.2|8128.2|8136.5|8130.5|8133.7|8127.7|0
1654683890000|2022-06-08 10:24:50|8133.8|8127.8|8133.7|8127.7|8134.2|8128.2|8133.2|8127.2|1
1654683900000|2022-06-08 10:25:00|8133.2|8127.2|8133.1|8127.1|8133.2|8127.2|8132|8126|3
1654683910000|2022-06-08 10:25:10|8133|8127|8133.8|8127.8|8133.8|8127.8|8132.8|8126.8|2
1654683920000|2022-06-08 10:25:20|8133.2|8127.2|8133.3|8127.3|8133.8|8127.8|8133.2|8127.2|1
1654683930000|2022-06-08 10:25:30|8132.8|8126.8|8132.7|8126.7|8133.2|8127.2|8132.2|8126.2|0
1654683940000|2022-06-08 10:25:40|8133|8127|8133.5|8127.5|8133.8|8127.8|8133|8127|0
1654683950000|2022-06-08 10:25:50|8133.3|8127.3|8132.2|8126.2|8133.3|8127.3|8132.2|8126.2|0
1654683960000|2022-06-08 10:26:00|8132.7|8126.7|8131.2|8125.2|8133.2|8127.2|8130.9|8124.9|2
1654683970000|2022-06-08 10:26:10|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|0
1654684000000|2022-06-08 10:26:40|8131.4|8125.4|8131.9|8125.9|8131.9|8125.9|8131.4|8125.4|0
1654684010000|2022-06-08 10:26:50|8132|8126|8131.7|8125.7|8132.4|8126.4|8131.7|8125.7|1
1654684020000|2022-06-08 10:27:00|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|0
1654684030000|2022-06-08 10:27:10|8132.2|8126.2|8133.5|8127.5|8133.5|8127.5|8131.7|8125.7|2
1654684040000|2022-06-08 10:27:20|8133.3|8127.3|8132.8|8126.8|8133.3|8127.3|8132.7|8126.7|0
1654684050000|2022-06-08 10:27:30|8133|8127|8132.7|8126.7|8133.1|8127.1|8132.2|8126.2|1
1654684070000|2022-06-08 10:27:50|8132.8|8126.8|8133.5|8127.5|8133.8|8127.8|8132.8|8126.8|1
1654684080000|2022-06-08 10:28:00|8134.2|8128.2|8132.8|8126.8|8134.7|8128.7|8132.8|8126.8|1
1654684090000|2022-06-08 10:28:10|8133|8127|8133.3|8127.3|8133.8|8127.8|8133|8127|0
1654684100000|2022-06-08 10:28:20|8133|8127|8133.8|8127.8|8133.8|8127.8|8133|8127|0
1654684110000|2022-06-08 10:28:30|8133.5|8127.5|8134.6|8128.6|8134.6|8128.6|8133.5|8127.5|2
1654684120000|2022-06-08 10:28:40|8134.3|8128.3|8134|8128|8134.3|8128.3|8133.2|8127.2|2
1654684130000|2022-06-08 10:28:50|8134.3|8128.3|8133.6|8127.6|8134.5|8128.5|8133.6|8127.6|0
1654684140000|2022-06-08 10:29:00|8134|8128|8134|8128|8134|8128|8133.6|8127.6|0
1654684150000|2022-06-08 10:29:10|8133.6|8127.6|8134.5|8128.5|8134.5|8128.5|8133.6|8127.6|0
1654684160000|2022-06-08 10:29:20|8133.6|8127.6|8132.7|8126.7|8134.5|8128.5|8132.7|8126.7|2
1654684170000|2022-06-08 10:29:30|8133|8127|8131.4|8125.4|8133|8127|8131.4|8125.4|7
1654684180000|2022-06-08 10:29:40|8131.6|8125.6|8131.7|8125.7|8132.6|8126.6|8131.6|8125.6|1
1654684190000|2022-06-08 10:29:50|8131.6|8125.6|8131.4|8125.4|8131.6|8125.6|8131.4|8125.4|2
1654684200000|2022-06-08 10:30:00|8131.6|8125.6|8130|8124|8132.1|8126.1|8128.5|8122.5|7
1654684210000|2022-06-08 10:30:10|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|8129.7|8123.7|0
1654684220000|2022-06-08 10:30:20|8130.6|8124.6|8130.7|8124.7|8130.7|8124.7|8130.4|8124.4|0
1654684230000|2022-06-08 10:30:30|8129.7|8123.7|8129.7|8123.7|8129.7|8123.7|8128.8|8122.8|0
1654684240000|2022-06-08 10:30:40|8129.8|8123.8|8128.5|8122.5|8129.8|8123.8|8128.3|8122.3|1
1654684250000|2022-06-08 10:30:50|8128.8|8122.8|8129.7|8123.7|8129.7|8123.7|8128.8|8122.8|0
1654684270000|2022-06-08 10:31:10|8130.2|8124.2|8129.7|8123.7|8130.2|8124.2|8129.7|8123.7|1
1654684280000|2022-06-08 10:31:20|8129.8|8123.8|8130.2|8124.2|8130.2|8124.2|8129.7|8123.7|0
1654684290000|2022-06-08 10:31:30|8130.8|8124.8|8129.7|8123.7|8130.8|8124.8|8129.2|8123.2|0
1654684300000|2022-06-08 10:31:40|8129.5|8123.5|8129.3|8123.3|8129.8|8123.8|8127.8|8121.8|2
1654684310000|2022-06-08 10:31:50|8129.2|8123.2|8129.3|8123.3|8129.3|8123.3|8129.2|8123.2|1
1654684320000|2022-06-08 10:32:00|8129.7|8123.7|8128.5|8122.5|8129.7|8123.7|8128|8122|2
1654684330000|2022-06-08 10:32:10|8128.8|8122.8|8129.2|8123.2|8129.2|8123.2|8128.8|8122.8|0
1654684340000|2022-06-08 10:32:20|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|0
1654684350000|2022-06-08 10:32:30|8129.7|8123.7|8128.5|8122.5|8129.7|8123.7|8127.1|8121.1|8
1654684360000|2022-06-08 10:32:40|8129.3|8123.3|8128.5|8122.5|8129.3|8123.3|8128.5|8122.5|3
1654684380000|2022-06-08 10:33:00|8128.8|8122.8|8128.5|8122.5|8129.3|8123.3|8128.5|8122.5|0
1654684390000|2022-06-08 10:33:10|8129.3|8123.3|8127.6|8121.6|8129.3|8123.3|8127.6|8121.6|1
1654684420000|2022-06-08 10:33:40|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|0
1654684430000|2022-06-08 10:33:50|8129.1|8123.1|8128.6|8122.6|8129.1|8123.1|8128.6|8122.6|2
1654684440000|2022-06-08 10:34:00|8128.7|8122.7|8128.6|8122.6|8129.1|8123.1|8128.1|8122.1|3
1654684450000|2022-06-08 10:34:10|8128.1|8122.1|8129.9|8123.9|8129.9|8123.9|8128.1|8122.1|4
1654684460000|2022-06-08 10:34:20|8130.7|8124.7|8129.9|8123.9|8130.7|8124.7|8129.9|8123.9|0
1654684470000|2022-06-08 10:34:30|8130|8124|8129.9|8123.9|8130|8124|8129.9|8123.9|0
1654684480000|2022-06-08 10:34:40|8130.6|8124.6|8129.6|8123.6|8130.6|8124.6|8129.6|8123.6|1
1654684490000|2022-06-08 10:34:50|8129.4|8123.4|8129.6|8123.6|8129.9|8123.9|8129.4|8123.4|0
1654684500000|2022-06-08 10:35:00|8129.4|8123.4|8129.6|8123.6|8129.9|8123.9|8129.4|8123.4|1
1654684510000|2022-06-08 10:35:10|8129.4|8123.4|8129.8|8123.8|8129.9|8123.9|8129.4|8123.4|1
1654684520000|2022-06-08 10:35:20|8129.9|8123.9|8128.7|8122.7|8129.9|8123.9|8128.7|8122.7|0
1654684530000|2022-06-08 10:35:30|8127.7|8121.7|8126.2|8120.2|8127.7|8121.7|8126.2|8120.2|2
1654684540000|2022-06-08 10:35:40|8125.7|8119.7|8127.2|8121.2|8127.2|8121.2|8125.7|8119.7|9
1654684550000|2022-06-08 10:35:50|8127.4|8121.4|8128.2|8122.2|8128.2|8122.2|8127.4|8121.4|3
1654684560000|2022-06-08 10:36:00|8128.1|8122.1|8128.2|8122.2|8128.4|8122.4|8128.1|8122.1|5
1654684570000|2022-06-08 10:36:10|8128.6|8122.6|8127.2|8121.2|8128.6|8122.6|8127.2|8121.2|1
1654684580000|2022-06-08 10:36:20|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|0
1654684590000|2022-06-08 10:36:30|8127.9|8121.9|8127.9|8121.9|8128.3|8122.3|8127.6|8121.6|1
1654684610000|2022-06-08 10:36:50|8127.6|8121.6|8120.7|8114.7|8127.8|8121.8|8120.1|8114.1|10
1654684620000|2022-06-08 10:37:00|8120.4|8114.4|8120.9|8114.9|8120.9|8114.9|8120.4|8114.4|0
1654684630000|2022-06-08 10:37:10|8123.1|8117.1|8123.1|8117.1|8123.4|8117.4|8122.9|8116.9|1
1654684640000|2022-06-08 10:37:20|8123.2|8117.2|8121.9|8115.9|8123.6|8117.6|8121.7|8115.7|1
1654684650000|2022-06-08 10:37:30|8122.2|8116.2|8121.7|8115.7|8122.2|8116.2|8121.6|8115.6|2
1654684680000|2022-06-08 10:38:00|8122.1|8116.1|8123.7|8117.7|8123.7|8117.7|8121.7|8115.7|3
1654684690000|2022-06-08 10:38:10|8124.8|8118.8|8124.4|8118.4|8124.8|8118.8|8124.4|8118.4|0
1654684700000|2022-06-08 10:38:20|8123.7|8117.7|8122.4|8116.4|8123.7|8117.7|8122.4|8116.4|1
1654684710000|2022-06-08 10:38:30|8122.1|8116.1|8121.4|8115.4|8122.1|8116.1|8121.4|8115.4|0
1654684720000|2022-06-08 10:38:40|8121.6|8115.6|8121.4|8115.4|8121.6|8115.6|8121.4|8115.4|0
1654684730000|2022-06-08 10:38:50|8121.8|8115.8|8121.8|8115.8|8121.8|8115.8|8121.8|8115.8|0
1654684740000|2022-06-08 10:39:00|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|0
1654684750000|2022-06-08 10:39:10|8121.6|8115.6|8123.8|8117.8|8123.8|8117.8|8121.6|8115.6|5
1654684760000|2022-06-08 10:39:20|8124.2|8118.2|8122.6|8116.6|8124.2|8118.2|8122.6|8116.6|2
1654684770000|2022-06-08 10:39:30|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654684780000|2022-06-08 10:39:40|8121.8|8115.8|8121.7|8115.7|8121.8|8115.8|8121.1|8115.1|0
1654684790000|2022-06-08 10:39:50|8121.9|8115.9|8122.6|8116.6|8123.7|8117.7|8121.9|8115.9|1
1654684800000|2022-06-08 10:40:00|8122.3|8116.3|8123.1|8117.1|8123.1|8117.1|8121.4|8115.4|1
1654684820000|2022-06-08 10:40:20|8121.9|8115.9|8121.7|8115.7|8121.9|8115.9|8121.6|8115.6|0
1654684830000|2022-06-08 10:40:30|8122.1|8116.1|8122.8|8116.8|8123.1|8117.1|8122.1|8116.1|0
1654684840000|2022-06-08 10:40:40|8123.1|8117.1|8121.8|8115.8|8123.1|8117.1|8121.8|8115.8|0
1654684850000|2022-06-08 10:40:50|8121.9|8115.9|8121.8|8115.8|8121.9|8115.9|8121.8|8115.8|0
1654684860000|2022-06-08 10:41:00|8122.1|8116.1|8123.5|8117.5|8123.5|8117.5|8122.1|8116.1|4
1654684870000|2022-06-08 10:41:10|8121.9|8115.9|8122.1|8116.1|8122.3|8116.3|8121.8|8115.8|0
1654684880000|2022-06-08 10:41:20|8122.3|8116.3|8122.3|8116.3|8122.8|8116.8|8122.3|8116.3|0
1654684890000|2022-06-08 10:41:30|8122.1|8116.1|8120.9|8114.9|8122.1|8116.1|8120.9|8114.9|1
1654684900000|2022-06-08 10:41:40|8121.3|8115.3|8122.6|8116.6|8122.6|8116.6|8121.3|8115.3|0
1654684910000|2022-06-08 10:41:50|8123.1|8117.1|8121.6|8115.6|8123.5|8117.5|8121.1|8115.1|1
1654684920000|2022-06-08 10:42:00|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|8121.6|8115.6|1
1654684930000|2022-06-08 10:42:10|||||||||1
1654684940000|2022-06-08 10:42:20|8121.6|8115.6|8123|8117|8123.1|8117.1|8121.6|8115.6|0
1654684950000|2022-06-08 10:42:30|8122.5|8116.5|8122.1|8116.1|8122.8|8116.8|8122.1|8116.1|0
1654684960000|2022-06-08 10:42:40|8120.7|8114.7|8122.4|8116.4|8122.4|8116.4|8120.7|8114.7|0
1654684970000|2022-06-08 10:42:50|8123.1|8117.1|8122.4|8116.4|8123.1|8117.1|8122.3|8116.3|0
1654684980000|2022-06-08 10:43:00|8123.1|8117.1|8123.3|8117.3|8123.3|8117.3|8123.1|8117.1|0
1654684990000|2022-06-08 10:43:10|8122.4|8116.4|8122.6|8116.6|8122.6|8116.6|8122.4|8116.4|1
1654685000000|2022-06-08 10:43:20|8123.3|8117.3|8123.6|8117.6|8123.6|8117.6|8123.3|8117.3|0
1654685010000|2022-06-08 10:43:30|8123.1|8117.1|8123.6|8117.6|8123.6|8117.6|8122.9|8116.9|0
1654685030000|2022-06-08 10:43:50|8124|8118|8124.5|8118.5|8124.5|8118.5|8124|8118|0
1654685040000|2022-06-08 10:44:00|8124.1|8118.1|8125.5|8119.5|8125.8|8119.8|8124.1|8118.1|3
1654685050000|2022-06-08 10:44:10|8125.1|8119.1|8123.4|8117.4|8125.1|8119.1|8123.4|8117.4|0
1654685060000|2022-06-08 10:44:20|8123.6|8117.6|8123.6|8117.6|8123.6|8117.6|8123.6|8117.6|0
1654685070000|2022-06-08 10:44:30|8125.1|8119.1|8125.1|8119.1|8125.1|8119.1|8125.1|8119.1|0
1654685080000|2022-06-08 10:44:40|8125.3|8119.3|8125.1|8119.1|8125.3|8119.3|8125.1|8119.1|0
1654685090000|2022-06-08 10:44:50|8124.1|8118.1|8123.3|8117.3|8124.1|8118.1|8123.3|8117.3|0
1654685100000|2022-06-08 10:45:00|8123.4|8117.4|8123.4|8117.4|8123.4|8117.4|8123.3|8117.3|0
1654685110000|2022-06-08 10:45:10|8123.6|8117.6|8123.6|8117.6|8123.6|8117.6|8123.4|8117.4|1
1654685120000|2022-06-08 10:45:20|8123.4|8117.4|8122.7|8116.7|8123.4|8117.4|8122.7|8116.7|0
1654685130000|2022-06-08 10:45:30|8123.1|8117.1|8123.1|8117.1|8123.1|8117.1|8123.1|8117.1|0
1654685150000|2022-06-08 10:45:50|8122.9|8116.9|8123.3|8117.3|8123.3|8117.3|8122.9|8116.9|0
1654685160000|2022-06-08 10:46:00|8123.1|8117.1|8120.8|8114.8|8123.3|8117.3|8120.8|8114.8|4
1654685170000|2022-06-08 10:46:10|8121|8115|8121.3|8115.3|8121.3|8115.3|8120.8|8114.8|0
1654685180000|2022-06-08 10:46:20|8121|8115|8120.8|8114.8|8121|8115|8120.8|8114.8|0
1654685190000|2022-06-08 10:46:30|8121|8115|8122.1|8116.1|8122.6|8116.6|8121|8115|2
1654685200000|2022-06-08 10:46:40|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.1|8116.1|0
1654685210000|2022-06-08 10:46:50|8122.4|8116.4|8122.1|8116.1|8123.5|8117.5|8122.1|8116.1|0
1654685220000|2022-06-08 10:47:00|8122.3|8116.3|8122.1|8116.1|8122.4|8116.4|8122|8116|2
1654685230000|2022-06-08 10:47:10|8122|8116|8122|8116|8122|8116|8122|8116|0
1654685240000|2022-06-08 10:47:20|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|8122|8116|0
1654685250000|2022-06-08 10:47:30|8122.3|8116.3|8122.1|8116.1|8122.6|8116.6|8122|8116|0
1654685260000|2022-06-08 10:47:40|8122|8116|8122.8|8116.8|8122.8|8116.8|8122|8116|0
1654685270000|2022-06-08 10:47:50|8122.7|8116.7|8121.1|8115.1|8122.7|8116.7|8121|8115|0
1654685280000|2022-06-08 10:48:00|8121.5|8115.5|8121.6|8115.6|8121.8|8115.8|8121.3|8115.3|1
1654685290000|2022-06-08 10:48:10|8121.1|8115.1|8121.3|8115.3|8121.5|8115.5|8121.1|8115.1|0
1654685300000|2022-06-08 10:48:20|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|0
1654685310000|2022-06-08 10:48:30|8121.6|8115.6|8121.5|8115.5|8121.6|8115.6|8121.1|8115.1|0
1654685320000|2022-06-08 10:48:40|8121.6|8115.6|8121.6|8115.6|8121.8|8115.8|8121.6|8115.6|0
1654685330000|2022-06-08 10:48:50|8121.8|8115.8|8121.6|8115.6|8121.8|8115.8|8121.6|8115.6|0
1654685340000|2022-06-08 10:49:00|8121.8|8115.8|8122.6|8116.6|8122.6|8116.6|8121.8|8115.8|0
1654685350000|2022-06-08 10:49:10|8123|8117|8122.8|8116.8|8124.1|8118.1|8122.3|8116.3|2
1654685370000|2022-06-08 10:49:30|8123.1|8117.1|8121.1|8115.1|8123.1|8117.1|8120.8|8114.8|2
1654685380000|2022-06-08 10:49:40|8122.9|8116.9|8123.2|8117.2|8123.2|8117.2|8122.9|8116.9|4
1654685390000|2022-06-08 10:49:50|8122.8|8116.8|8123.7|8117.7|8124.3|8118.3|8122.8|8116.8|0
1654685400000|2022-06-08 10:50:00|8123.8|8117.8|8123.8|8117.8|8123.8|8117.8|8123.8|8117.8|0
1654685440000|2022-06-08 10:50:40|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|0
1654685450000|2022-06-08 10:50:50|8123.1|8117.1|8123.8|8117.8|8124|8118|8123.1|8117.1|1
1654685460000|2022-06-08 10:51:00|8124|8118|8124.1|8118.1|8124.6|8118.6|8124|8118|0
1654685470000|2022-06-08 10:51:10|8124.3|8118.3|8124.1|8118.1|8124.3|8118.3|8124.1|8118.1|0
1654685480000|2022-06-08 10:51:20|8123.6|8117.6|8123.6|8117.6|8123.6|8117.6|8123.6|8117.6|0
1654685490000|2022-06-08 10:51:30|8124|8118|8124|8118|8124|8118|8124|8118|0
1654685500000|2022-06-08 10:51:40|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|8124.5|8118.5|0
1654685510000|2022-06-08 10:51:50|8125|8119|8125.3|8119.3|8125.3|8119.3|8125|8119|0
1654685520000|2022-06-08 10:52:00|8125.7|8119.7|8127.3|8121.3|8127.3|8121.3|8125.7|8119.7|2
1654685530000|2022-06-08 10:52:10|8126.3|8120.3|8124.8|8118.8|8126.3|8120.3|8124.8|8118.8|1
1654685540000|2022-06-08 10:52:20|8124.5|8118.5|8123.3|8117.3|8124.5|8118.5|8123.3|8117.3|0
1654685560000|2022-06-08 10:52:40|8123.7|8117.7|8124.6|8118.6|8125.5|8119.5|8123.7|8117.7|4
1654685570000|2022-06-08 10:52:50|8124.5|8118.5|8127.7|8121.7|8127.7|8121.7|8124|8118|2
1654685580000|2022-06-08 10:53:00|8128.4|8122.4|8129.1|8123.1|8129.1|8123.1|8128.2|8122.2|3
1654685590000|2022-06-08 10:53:10|8129.4|8123.4|8128.4|8122.4|8129.4|8123.4|8128.4|8122.4|2
1654685600000|2022-06-08 10:53:20|8129.1|8123.1|8129.3|8123.3|8129.3|8123.3|8128.5|8122.5|0
1654685610000|2022-06-08 10:53:30|8129.7|8123.7|8127.8|8121.8|8129.7|8123.7|8127.6|8121.6|0
1654685620000|2022-06-08 10:53:40|8128.3|8122.3|8127.8|8121.8|8128.3|8122.3|8127.8|8121.8|0
1654685630000|2022-06-08 10:53:50|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|0
1654685640000|2022-06-08 10:54:00|8127.9|8121.9|8128.3|8122.3|8128.3|8122.3|8127.9|8121.9|0
1654685650000|2022-06-08 10:54:10|8128.4|8122.4|8128.7|8122.7|8128.7|8122.7|8128.4|8122.4|2
1654685670000|2022-06-08 10:54:30|8129.4|8123.4|8129.8|8123.8|8129.8|8123.8|8129.4|8123.4|0
1654685680000|2022-06-08 10:54:40|8130.1|8124.1|8129.3|8123.3|8130.5|8124.5|8129.3|8123.3|0
1654685690000|2022-06-08 10:54:50|8130.6|8124.6|8131.3|8125.3|8131.3|8125.3|8130.6|8124.6|2
1654685700000|2022-06-08 10:55:00|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|8131.9|8125.9|1
1654685710000|2022-06-08 10:55:10|8135.6|8129.6|8133.9|8127.9|8135.9|8129.9|8133.9|8127.9|2
1654685720000|2022-06-08 10:55:20|8133.8|8127.8|8135.9|8129.9|8136.1|8130.1|8133.8|8127.8|4
1654685730000|2022-06-08 10:55:30|8136.4|8130.4|8135.4|8129.4|8136.4|8130.4|8135.1|8129.1|1
1654685740000|2022-06-08 10:55:40|8136.3|8130.3|8137.3|8131.3|8137.3|8131.3|8135.4|8129.4|2
1654685750000|2022-06-08 10:55:50|8138.1|8132.1|8137.7|8131.7|8138.4|8132.4|8137.7|8131.7|0
1654685760000|2022-06-08 10:56:00|8137.2|8131.2|8136.5|8130.5|8137.5|8131.5|8136|8130|1
1654685770000|2022-06-08 10:56:10|8136.9|8130.9|8136.5|8130.5|8137|8131|8136.5|8130.5|0
1654685780000|2022-06-08 10:56:20|8136.8|8130.8|8136.5|8130.5|8136.8|8130.8|8136.5|8130.5|0
1654685790000|2022-06-08 10:56:30|8136.9|8130.9|8136.5|8130.5|8137|8131|8136.5|8130.5|1
1654685800000|2022-06-08 10:56:40|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|8136.2|8130.2|1
1654685810000|2022-06-08 10:56:50|8135.9|8129.9|8132|8126|8135.9|8129.9|8131.3|8125.3|0
1654685820000|2022-06-08 10:57:00|8130.7|8124.7|8131.5|8125.5|8131.5|8125.5|8130.7|8124.7|4
1654685830000|2022-06-08 10:57:10|8131.9|8125.9|8129|8123|8131.9|8125.9|8128.5|8122.5|10
1654685840000|2022-06-08 10:57:20|8128.4|8122.4|8128.4|8122.4|8128.4|8122.4|8128.4|8122.4|1
1654685850000|2022-06-08 10:57:30|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|0
1654685860000|2022-06-08 10:57:40|8128.9|8122.9|8130.3|8124.3|8130.3|8124.3|8128.9|8122.9|4
1654685880000|2022-06-08 10:58:00|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|0
1654685890000|2022-06-08 10:58:10|8132.1|8126.1|8130.5|8124.5|8132.1|8126.1|8130.4|8124.4|0
1654685900000|2022-06-08 10:58:20|8130.4|8124.4|8130.4|8124.4|8130.5|8124.5|8130|8124|9
1654685910000|2022-06-08 10:58:30|8130.5|8124.5|8131.9|8125.9|8131.9|8125.9|8130.5|8124.5|0
1654685920000|2022-06-08 10:58:40|8132.1|8126.1|8128|8122|8132.1|8126.1|8128|8122|1
1654685930000|2022-06-08 10:58:50|8127.9|8121.9|8127.5|8121.5|8127.9|8121.9|8127.5|8121.5|0
1654685940000|2022-06-08 10:59:00|8127.9|8121.9|8128|8122|8128|8122|8127.9|8121.9|0
1654686000000|2022-06-08 11:00:00|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|8127.7|8121.7|0
1654686010000|2022-06-08 11:00:10|8128|8122|8128.3|8122.3|8128.3|8122.3|8128|8122|0
1654686020000|2022-06-08 11:00:20|8129.2|8123.2|8128.9|8122.9|8129.5|8123.5|8128.9|8122.9|1
1654686030000|2022-06-08 11:00:30|8128.5|8122.5|8125.9|8119.9|8128.5|8122.5|8125.9|8119.9|4
1654686060000|2022-06-08 11:01:00|8125.7|8119.7|8123.7|8117.7|8125.7|8119.7|8123.7|8117.7|1
1654686080000|2022-06-08 11:01:20|8122.5|8116.5|8119.2|8113.2|8122.9|8116.9|8119.2|8113.2|6
1654686090000|2022-06-08 11:01:30|8119.9|8113.9|8121.5|8115.5|8121.5|8115.5|8119.9|8113.9|0
1654686100000|2022-06-08 11:01:40|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|0
1654686110000|2022-06-08 11:01:50|8121.8|8115.8|8121.8|8115.8|8121.8|8115.8|8121.8|8115.8|0
1654686120000|2022-06-08 11:02:00|8122|8116|8122.7|8116.7|8122.7|8116.7|8122|8116|0
1654686130000|2022-06-08 11:02:10|8124.2|8118.2|8122.7|8116.7|8124.2|8118.2|8122.7|8116.7|0
1654686140000|2022-06-08 11:02:20|8123.2|8117.2|8123.2|8117.2|8123.2|8117.2|8123.2|8117.2|0
1654686150000|2022-06-08 11:02:30|8123.5|8117.5|8123.7|8117.7|8123.7|8117.7|8123.5|8117.5|0
1654686160000|2022-06-08 11:02:40|||||||||9
1654686170000|2022-06-08 11:02:50|8125.8|8119.8|8123.9|8117.9|8125.8|8119.8|8122.1|8116.1|3
1654686180000|2022-06-08 11:03:00|8124.1|8118.1|8125.1|8119.1|8125.1|8119.1|8124.1|8118.1|0
1654686190000|2022-06-08 11:03:10|8125.2|8119.2|8125.6|8119.6|8125.6|8119.6|8125.2|8119.2|0
1654686200000|2022-06-08 11:03:20|8126.9|8120.9|8126.6|8120.6|8126.9|8120.9|8126.6|8120.6|1
1654686210000|2022-06-08 11:03:30|8126.1|8120.1|8126.6|8120.6|8126.6|8120.6|8125.4|8119.4|0
1654686220000|2022-06-08 11:03:40|8126.8|8120.8|8128.3|8122.3|8128.3|8122.3|8126.4|8120.4|0
1654686240000|2022-06-08 11:04:00|8129.9|8123.9|8129.3|8123.3|8130.5|8124.5|8128.9|8122.9|6
1654686250000|2022-06-08 11:04:10|8128.9|8122.9|8129.8|8123.8|8129.8|8123.8|8128.9|8122.9|0
1654686260000|2022-06-08 11:04:20|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|0
1654686270000|2022-06-08 11:04:30|8128.3|8122.3|8129.3|8123.3|8129.3|8123.3|8128.3|8122.3|0
1654686280000|2022-06-08 11:04:40|8129.1|8123.1|8129.8|8123.8|8129.8|8123.8|8128.4|8122.4|0
1654686290000|2022-06-08 11:04:50|8129.4|8123.4|8128.8|8122.8|8129.4|8123.4|8128.8|8122.8|0
1654686300000|2022-06-08 11:05:00|8128.3|8122.3|8129.8|8123.8|8129.8|8123.8|8128.3|8122.3|0
1654686320000|2022-06-08 11:05:20|8129.3|8123.3|8128.3|8122.3|8129.3|8123.3|8128.3|8122.3|1
1654686330000|2022-06-08 11:05:30|8127.8|8121.8|8127.8|8121.8|8127.8|8121.8|8127.8|8121.8|0
1654686350000|2022-06-08 11:05:50|8128.8|8122.8|8129.3|8123.3|8129.3|8123.3|8128.8|8122.8|0
1654686360000|2022-06-08 11:06:00|8129.6|8123.6|8130.4|8124.4|8130.4|8124.4|8129.6|8123.6|0
1654686370000|2022-06-08 11:06:10|8129.9|8123.9|8130.4|8124.4|8130.4|8124.4|8129.9|8123.9|0
1654686390000|2022-06-08 11:06:30|8130.6|8124.6|8129.4|8123.4|8130.9|8124.9|8129.4|8123.4|2
1654686420000|2022-06-08 11:07:00|8129.6|8123.6|8132.4|8126.4|8132.4|8126.4|8129.6|8123.6|1
1654686430000|2022-06-08 11:07:10|8132.7|8126.7|8131.8|8125.8|8133.8|8127.8|8131.8|8125.8|1
1654686440000|2022-06-08 11:07:20|8130.9|8124.9|8131.9|8125.9|8132.8|8126.8|8130.4|8124.4|0
1654686460000|2022-06-08 11:07:40|8131.6|8125.6|8129.8|8123.8|8131.6|8125.6|8129.8|8123.8|1
1654686470000|2022-06-08 11:07:50|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1654686480000|2022-06-08 11:08:00|8129.1|8123.1|8130.4|8124.4|8130.4|8124.4|8128.8|8122.8|1
1654686490000|2022-06-08 11:08:10|8130.3|8124.3|8130.3|8124.3|8130.3|8124.3|8128.6|8122.6|0
1654686500000|2022-06-08 11:08:20|8129.3|8123.3|8128.9|8122.9|8129.3|8123.3|8128.9|8122.9|0
1654686520000|2022-06-08 11:08:40|8128.8|8122.8|8129.6|8123.6|8129.6|8123.6|8127.6|8121.6|0
1654686530000|2022-06-08 11:08:50|8130.6|8124.6|8130.6|8124.6|8130.6|8124.6|8130.6|8124.6|0
1654686540000|2022-06-08 11:09:00|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|0
1654686550000|2022-06-08 11:09:10|8130|8124|8129.4|8123.4|8130|8124|8129.4|8123.4|1
1654686560000|2022-06-08 11:09:20|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|0
1654686570000|2022-06-08 11:09:30|8131.5|8125.5|8131.8|8125.8|8132|8126|8131.5|8125.5|6
1654686580000|2022-06-08 11:09:40|8132.5|8126.5|8134.4|8128.4|8134.4|8128.4|8132.5|8126.5|0
1654686590000|2022-06-08 11:09:50|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|8136.6|8130.6|0
1654686600000|2022-06-08 11:10:00|8137.1|8131.1|8137.6|8131.6|8137.6|8131.6|8136.6|8130.6|1
1654686610000|2022-06-08 11:10:10|8137.2|8131.2|8136.9|8130.9|8137.2|8131.2|8136.9|8130.9|0
1654686620000|2022-06-08 11:10:20|8136.1|8130.1|8136.3|8130.3|8136.8|8130.8|8136.1|8130.1|0
1654686630000|2022-06-08 11:10:30|8136.8|8130.8|8136.3|8130.3|8136.8|8130.8|8136.3|8130.3|0
1654686640000|2022-06-08 11:10:40|8136.8|8130.8|8137.4|8131.4|8137.4|8131.4|8136.8|8130.8|0
1654686660000|2022-06-08 11:11:00|8137.1|8131.1|8137.6|8131.6|8137.6|8131.6|8137.1|8131.1|0
1654686670000|2022-06-08 11:11:10|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|0
1654686680000|2022-06-08 11:11:20|8138.3|8132.3|8139.3|8133.3|8139.3|8133.3|8137.2|8131.2|5
1654686690000|2022-06-08 11:11:30|8140.7|8134.7|8140.7|8134.7|8140.7|8134.7|8140.7|8134.7|0
1654686710000|2022-06-08 11:11:50|8141.1|8135.1|8141.2|8135.2|8141.2|8135.2|8141.1|8135.1|1
1654686730000|2022-06-08 11:12:10|8140.9|8134.9|8140|8134|8140.9|8134.9|8140|8134|0
1654686740000|2022-06-08 11:12:20|8139.7|8133.7|8140|8134|8140|8134|8139.7|8133.7|0
1654686760000|2022-06-08 11:12:40|8140.4|8134.4|8140|8134|8140.4|8134.4|8140|8134|0
1654686770000|2022-06-08 11:12:50|8141.8|8135.8|8141.8|8135.8|8141.8|8135.8|8141.8|8135.8|1
1654686780000|2022-06-08 11:13:00|8142|8136|8143.7|8137.7|8145.2|8139.2|8142|8136|2
1654686790000|2022-06-08 11:13:10|8143.6|8137.6|8143.4|8137.4|8143.6|8137.6|8143.4|8137.4|0
1654686830000|2022-06-08 11:13:50|8143.3|8137.3|8146.1|8140.1|8147.5|8141.5|8142.9|8136.9|13
1654686840000|2022-06-08 11:14:00|8145|8139|8147|8141|8147.2|8141.2|8145|8139|1
1654686850000|2022-06-08 11:14:10|8144.7|8138.7|8145.8|8139.8|8145.8|8139.8|8144.7|8138.7|1
1654686860000|2022-06-08 11:14:20|8145.4|8139.4|8145.4|8139.4|8145.4|8139.4|8145.4|8139.4|0
1654686870000|2022-06-08 11:14:30|8144.7|8138.7|8144.3|8138.3|8144.7|8138.7|8143.9|8137.9|11
1654686880000|2022-06-08 11:14:40|8145.3|8139.3|8143.2|8137.2|8146.6|8140.6|8143.2|8137.2|3
1654686890000|2022-06-08 11:14:50|8143.1|8137.1|8142.9|8136.9|8143.6|8137.6|8142.9|8136.9|0
1654686900000|2022-06-08 11:15:00|8143.6|8137.6|8144.9|8138.9|8144.9|8138.9|8143.6|8137.6|1
1654686910000|2022-06-08 11:15:10|8144.2|8138.2|8144.2|8138.2|8144.2|8138.2|8144.2|8138.2|0
1654686920000|2022-06-08 11:15:20|8145.1|8139.1|8145.1|8139.1|8145.1|8139.1|8145.1|8139.1|0
1654686930000|2022-06-08 11:15:30|8145.4|8139.4|8145.6|8139.6|8145.6|8139.6|8145.1|8139.1|3
1654686940000|2022-06-08 11:15:40|8145.7|8139.7|8145.7|8139.7|8145.7|8139.7|8145.7|8139.7|1
1654686950000|2022-06-08 11:15:50|8145.6|8139.6|8145.7|8139.7|8145.7|8139.7|8145.6|8139.6|1
1654686960000|2022-06-08 11:16:00|8143.3|8137.3|8142.6|8136.6|8143.3|8137.3|8142.6|8136.6|0
1654686970000|2022-06-08 11:16:10|8142.9|8136.9|8142.9|8136.9|8142.9|8136.9|8142.9|8136.9|1
1654687000000|2022-06-08 11:16:40|8140|8134|8140|8134|8140|8134|8140|8134|1
1654687020000|2022-06-08 11:17:00|8140.7|8134.7|8139.2|8133.2|8140.7|8134.7|8139.2|8133.2|0
1654687030000|2022-06-08 11:17:10|8137.5|8131.5|8134.7|8128.7|8137.5|8131.5|8134.6|8128.6|6
1654687050000|2022-06-08 11:17:30|8134.9|8128.9|8134.9|8128.9|8134.9|8128.9|8134.9|8128.9|4
1654687060000|2022-06-08 11:17:40|8134.5|8128.5|8133.1|8127.1|8134.5|8128.5|8132.6|8126.6|11
1654687070000|2022-06-08 11:17:50|8132.9|8126.9|8134|8128|8134|8128|8132.9|8126.9|9
1654687080000|2022-06-08 11:18:00|8135.2|8129.2|8136.9|8130.9|8136.9|8130.9|8135.2|8129.2|1
1654687100000|2022-06-08 11:18:20|8135.8|8129.8|8135.7|8129.7|8135.8|8129.8|8135.7|8129.7|2
1654687110000|2022-06-08 11:18:30|8134.3|8128.3|8134.3|8128.3|8134.3|8128.3|8134.3|8128.3|0
1654687120000|2022-06-08 11:18:40|8134.6|8128.6|8133.6|8127.6|8134.8|8128.8|8133.6|8127.6|2
1654687130000|2022-06-08 11:18:50|8133.5|8127.5|8133.6|8127.6|8134.1|8128.1|8133.5|8127.5|0
1654687140000|2022-06-08 11:19:00|8134.1|8128.1|8136.3|8130.3|8136.3|8130.3|8134.1|8128.1|2
1654687150000|2022-06-08 11:19:10|8136.8|8130.8|8135.8|8129.8|8136.9|8130.9|8135.3|8129.3|4
1654687160000|2022-06-08 11:19:20|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|8135.6|8129.6|0
1654687180000|2022-06-08 11:19:40|8135.9|8129.9|8135.4|8129.4|8135.9|8129.9|8135.4|8129.4|0
1654687200000|2022-06-08 11:20:00|8135.6|8129.6|8135.6|8129.6|8135.9|8129.9|8135.6|8129.6|0
1654687220000|2022-06-08 11:20:20|8135|8129|8135|8129|8135|8129|8135|8129|2
1654687230000|2022-06-08 11:20:30|8135.1|8129.1|8135.3|8129.3|8135.3|8129.3|8135.1|8129.1|0
1654687240000|2022-06-08 11:20:40|8135.4|8129.4|8135.4|8129.4|8135.4|8129.4|8135.4|8129.4|0
1654687250000|2022-06-08 11:20:50|8135.6|8129.6|8136.6|8130.6|8136.8|8130.8|8135.6|8129.6|0
1654687260000|2022-06-08 11:21:00|8137.3|8131.3|8140.9|8134.9|8140.9|8134.9|8137.3|8131.3|9
1654687270000|2022-06-08 11:21:10|8140.6|8134.6|8140.6|8134.6|8140.6|8134.6|8140.6|8134.6|0
1654687280000|2022-06-08 11:21:20|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|8141.2|8135.2|1
1654687290000|2022-06-08 11:21:30|8141.4|8135.4|8140.2|8134.2|8141.4|8135.4|8140.2|8134.2|0
1654687300000|2022-06-08 11:21:40|8140.1|8134.1|8139.1|8133.1|8140.2|8134.2|8139.1|8133.1|0
1654687320000|2022-06-08 11:22:00|8139.8|8133.8|8139.2|8133.2|8140.1|8134.1|8139.2|8133.2|0
1654687330000|2022-06-08 11:22:10|8139.4|8133.4|8140.1|8134.1|8140.1|8134.1|8139.4|8133.4|0
1654687340000|2022-06-08 11:22:20|8140.6|8134.6|8140.6|8134.6|8140.6|8134.6|8140.6|8134.6|0
1654687360000|2022-06-08 11:22:40|8140.2|8134.2|8137.6|8131.6|8140.2|8134.2|8137.6|8131.6|2
1654687370000|2022-06-08 11:22:50|8137.7|8131.7|8136.8|8130.8|8137.7|8131.7|8136.8|8130.8|0
1654687390000|2022-06-08 11:23:10|8137.4|8131.4|8135.2|8129.2|8137.4|8131.4|8135.2|8129.2|1
1654687410000|2022-06-08 11:23:30|8135.9|8129.9|8136.1|8130.1|8136.1|8130.1|8135.9|8129.9|0
1654687420000|2022-06-08 11:23:40|8136.8|8130.8|8136.6|8130.6|8136.8|8130.8|8135.9|8129.9|3
1654687450000|2022-06-08 11:24:10|8135.9|8129.9|8135.9|8129.9|8136.6|8130.6|8135.9|8129.9|0
1654687460000|2022-06-08 11:24:20|8136.6|8130.6|8137.8|8131.8|8138.4|8132.4|8136.6|8130.6|4
1654687470000|2022-06-08 11:24:30|8137.1|8131.1|8137.1|8131.1|8137.1|8131.1|8137.1|8131.1|0
1654687480000|2022-06-08 11:24:40|8137.6|8131.6|8137.6|8131.6|8137.6|8131.6|8137.6|8131.6|1
1654687490000|2022-06-08 11:24:50|8137.1|8131.1|8137.1|8131.1|8137.1|8131.1|8137.1|8131.1|0
1654687500000|2022-06-08 11:25:00|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|0
1654687510000|2022-06-08 11:25:10|8135.4|8129.4|8135.4|8129.4|8135.4|8129.4|8135|8129|0
1654687520000|2022-06-08 11:25:20|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|8135.9|8129.9|0
1654687530000|2022-06-08 11:25:30|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|8135.7|8129.7|0
1654687550000|2022-06-08 11:25:50|8135.4|8129.4|8136|8130|8136|8130|8135.4|8129.4|1
1654687560000|2022-06-08 11:26:00|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|8136.4|8130.4|0
1654687570000|2022-06-08 11:26:10|8136|8130|8136.4|8130.4|8136.4|8130.4|8136|8130|0
1654687580000|2022-06-08 11:26:20|8136|8130|8137.4|8131.4|8137.4|8131.4|8136|8130|0
1654687590000|2022-06-08 11:26:30|8136|8130|8137.7|8131.7|8137.7|8131.7|8136|8130|9
1654687600000|2022-06-08 11:26:40|8137.5|8131.5|8137.7|8131.7|8137.7|8131.7|8137|8131|0
1654687610000|2022-06-08 11:26:50|8138.4|8132.4|8138.2|8132.2|8138.4|8132.4|8138.2|8132.2|2
1654687620000|2022-06-08 11:27:00|8137.9|8131.9|8130.8|8124.8|8137.9|8131.9|8130.8|8124.8|24
1654687630000|2022-06-08 11:27:10|8129.8|8123.8|8130.8|8124.8|8130.8|8124.8|8129.8|8123.8|1
1654687640000|2022-06-08 11:27:20|8130.7|8124.7|8130.7|8124.7|8130.8|8124.8|8130.7|8124.7|0
1654687650000|2022-06-08 11:27:30|8130.8|8124.8|8130.3|8124.3|8130.8|8124.8|8130.3|8124.3|0
1654687660000|2022-06-08 11:27:40|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|0
1654687670000|2022-06-08 11:27:50|8130.8|8124.8|8130.8|8124.8|8130.8|8124.8|8130.8|8124.8|0
1654687680000|2022-06-08 11:28:00|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|0
1654687690000|2022-06-08 11:28:10|8130.8|8124.8|8130.8|8124.8|8130.8|8124.8|8130.8|8124.8|0
1654687700000|2022-06-08 11:28:20|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|7
1654687710000|2022-06-08 11:28:30|8128.3|8122.3|8128.8|8122.8|8128.8|8122.8|8128.3|8122.3|0
1654687720000|2022-06-08 11:28:40|8128.6|8122.6|8128.6|8122.6|8128.6|8122.6|8128.6|8122.6|0
1654687740000|2022-06-08 11:29:00|8127.6|8121.6|8128.8|8122.8|8128.9|8122.9|8127.6|8121.6|1
1654687750000|2022-06-08 11:29:10|8126.8|8120.8|8126.8|8120.8|8126.9|8120.9|8126.8|8120.8|1
1654687760000|2022-06-08 11:29:20|8126.6|8120.6|8126.8|8120.8|8126.8|8120.8|8126.6|8120.6|2
1654687770000|2022-06-08 11:29:30|8125.4|8119.4|8126.8|8120.8|8126.8|8120.8|8125.4|8119.4|0
1654687780000|2022-06-08 11:29:40|8125.8|8119.8|8125.3|8119.3|8125.8|8119.8|8125.3|8119.3|0
1654687790000|2022-06-08 11:29:50|8124.9|8118.9|8125.3|8119.3|8125.3|8119.3|8124.9|8118.9|0
1654687810000|2022-06-08 11:30:10|8124.9|8118.9|8125.6|8119.6|8125.6|8119.6|8124.9|8118.9|4
1654687820000|2022-06-08 11:30:20|8125.3|8119.3|8126.6|8120.6|8126.6|8120.6|8125.3|8119.3|4
1654687830000|2022-06-08 11:30:30|8127.7|8121.7|8131.7|8125.7|8131.8|8125.8|8127.7|8121.7|17
1654687840000|2022-06-08 11:30:40|8132.7|8126.7|8132.7|8126.7|8132.7|8126.7|8132.7|8126.7|0
1654687860000|2022-06-08 11:31:00|8132|8126|8131.7|8125.7|8132|8126|8131.7|8125.7|0
1654687870000|2022-06-08 11:31:10|8131.3|8125.3|8131.3|8125.3|8131.3|8125.3|8131.3|8125.3|0
1654687880000|2022-06-08 11:31:20|8131.2|8125.2|8129.8|8123.8|8131.2|8125.2|8129.8|8123.8|2
1654687890000|2022-06-08 11:31:30|8130.2|8124.2|8130.2|8124.2|8130.2|8124.2|8130.2|8124.2|0
1654687900000|2022-06-08 11:31:40|8130.5|8124.5|8130.3|8124.3|8131|8125|8130.3|8124.3|0
1654687910000|2022-06-08 11:31:50|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|1
1654687920000|2022-06-08 11:32:00|8131|8125|8130.7|8124.7|8131|8125|8130.7|8124.7|0
1654687930000|2022-06-08 11:32:10|8131.7|8125.7|8131.7|8125.7|8131.7|8125.7|8131.7|8125.7|1
1654687940000|2022-06-08 11:32:20|8133.5|8127.5|8134.7|8128.7|8134.7|8128.7|8133.5|8127.5|2
1654687950000|2022-06-08 11:32:30|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|0
1654687960000|2022-06-08 11:32:40|8134.8|8128.8|8134.8|8128.8|8134.8|8128.8|8134.8|8128.8|0
1654687980000|2022-06-08 11:33:00|8135.2|8129.2|8135.2|8129.2|8135.3|8129.3|8135.2|8129.2|1
1654688000000|2022-06-08 11:33:20|8135.3|8129.3|8135.2|8129.2|8135.3|8129.3|8135.2|8129.2|1
1654688040000|2022-06-08 11:34:00|8134.7|8128.7|8135.2|8129.2|8135.2|8129.2|8134.5|8128.5|1
1654688050000|2022-06-08 11:34:10|8134.9|8128.9|8135.2|8129.2|8135.2|8129.2|8134.7|8128.7|0
1654688060000|2022-06-08 11:34:20|8130.8|8124.8|8130.5|8124.5|8131.3|8125.3|8130.3|8124.3|12
1654688070000|2022-06-08 11:34:30|8130.8|8124.8|8129.8|8123.8|8130.8|8124.8|8129.8|8123.8|0
1654688080000|2022-06-08 11:34:40|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1654688090000|2022-06-08 11:34:50|8128.4|8122.4|8124.7|8118.7|8128.4|8122.4|8124.2|8118.2|8
1654688100000|2022-06-08 11:35:00|8124.5|8118.5|8124.7|8118.7|8124.7|8118.7|8124.5|8118.5|0
1654688110000|2022-06-08 11:35:10|8125.8|8119.8|8125.8|8119.8|8125.8|8119.8|8125.7|8119.7|1
1654688120000|2022-06-08 11:35:20|8125.3|8119.3|8125|8119|8125.3|8119.3|8124.8|8118.8|0
1654688130000|2022-06-08 11:35:30|8125.3|8119.3|8124.3|8118.3|8125.3|8119.3|8124.3|8118.3|1
1654688140000|2022-06-08 11:35:40|8124|8118|8123.7|8117.7|8124|8118|8123.7|8117.7|0
1654688150000|2022-06-08 11:35:50|8123.8|8117.8|8125.2|8119.2|8125.2|8119.2|8123.7|8117.7|0
1654688160000|2022-06-08 11:36:00|8125.5|8119.5|8126.3|8120.3|8126.7|8120.7|8125.5|8119.5|0
1654688170000|2022-06-08 11:36:10|8126.5|8120.5|8126.5|8120.5|8126.5|8120.5|8126.5|8120.5|0
1654688180000|2022-06-08 11:36:20|8127|8121|8129.3|8123.3|8129.8|8123.8|8126.8|8120.8|4
1654688200000|2022-06-08 11:36:40|8130.3|8124.3|8130.3|8124.3|8130.3|8124.3|8130.3|8124.3|0
1654688210000|2022-06-08 11:36:50|8131.7|8125.7|8131.8|8125.8|8131.8|8125.8|8131.3|8125.3|1
1654688250000|2022-06-08 11:37:30|8131.9|8125.9|8131.8|8125.8|8132.3|8126.3|8131.8|8125.8|4
1654688280000|2022-06-08 11:38:00|8131.7|8125.7|8131.4|8125.4|8131.7|8125.7|8130.3|8124.3|4
1654688290000|2022-06-08 11:38:10|8132.1|8126.1|8132.4|8126.4|8132.4|8126.4|8131.4|8125.4|5
1654688300000|2022-06-08 11:38:20|8132.8|8126.8|8133.6|8127.6|8133.6|8127.6|8132.8|8126.8|3
1654688310000|2022-06-08 11:38:30|8134|8128|8132.9|8126.9|8134|8128|8132.9|8126.9|0
1654688320000|2022-06-08 11:38:40|8132.4|8126.4|8133.4|8127.4|8133.9|8127.9|8132.4|8126.4|6
1654688340000|2022-06-08 11:39:00|8133.1|8127.1|8135.4|8129.4|8135.6|8129.6|8133.1|8127.1|1
1654688350000|2022-06-08 11:39:10|8135.6|8129.6|8134.9|8128.9|8135.9|8129.9|8134.8|8128.8|2
1654688360000|2022-06-08 11:39:20|8134.6|8128.6|8134.8|8128.8|8134.8|8128.8|8134.6|8128.6|0
1654688390000|2022-06-08 11:39:50|8134.9|8128.9|8134.9|8128.9|8134.9|8128.9|8134.9|8128.9|0
1654688400000|2022-06-08 11:40:00|8134.8|8128.8|8134.9|8128.9|8134.9|8128.9|8134.8|8128.8|0
1654688410000|2022-06-08 11:40:10|8134.8|8128.8|8134.4|8128.4|8134.8|8128.8|8134.4|8128.4|0
1654688420000|2022-06-08 11:40:20|8133.7|8127.7|8129.6|8123.6|8133.7|8127.7|8128.8|8122.8|9
1654688430000|2022-06-08 11:40:30|8129.1|8123.1|8129.1|8123.1|8129.1|8123.1|8129.1|8123.1|0
1654688440000|2022-06-08 11:40:40|8129.6|8123.6|8129.1|8123.1|8129.6|8123.6|8128.6|8122.6|0
1654688450000|2022-06-08 11:40:50|8129|8123|8129|8123|8129|8123|8129|8123|0
1654688460000|2022-06-08 11:41:00|8128.6|8122.6|8129.1|8123.1|8129.1|8123.1|8128.6|8122.6|0
1654688470000|2022-06-08 11:41:10|8128.8|8122.8|8128.6|8122.6|8128.8|8122.8|8128.6|8122.6|0
1654688490000|2022-06-08 11:41:30|8127.5|8121.5|8124.5|8118.5|8127.5|8121.5|8124.5|8118.5|2
1654688500000|2022-06-08 11:41:40|8123.8|8117.8|8124.1|8118.1|8124.1|8118.1|8123.8|8117.8|0
1654688510000|2022-06-08 11:41:50|8123.1|8117.1|8124.1|8118.1|8124.1|8118.1|8123.1|8117.1|2
1654688520000|2022-06-08 11:42:00|8124.3|8118.3|8122.6|8116.6|8124.3|8118.3|8122.6|8116.6|0
1654688550000|2022-06-08 11:42:30|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654688560000|2022-06-08 11:42:40|8121.4|8115.4|8121.1|8115.1|8121.8|8115.8|8121.1|8115.1|1
1654688570000|2022-06-08 11:42:50|8121|8115|8122.8|8116.8|8122.8|8116.8|8121|8115|5
1654688580000|2022-06-08 11:43:00|8123.2|8117.2|8125.1|8119.1|8125.1|8119.1|8123.2|8117.2|2
1654688590000|2022-06-08 11:43:10|8125.3|8119.3|8125|8119|8125.3|8119.3|8125|8119|1
1654688600000|2022-06-08 11:43:20|8124.6|8118.6|8124.3|8118.3|8124.6|8118.6|8124.3|8118.3|1
1654688610000|2022-06-08 11:43:30|8124.8|8118.8|8125.1|8119.1|8125.1|8119.1|8124.8|8118.8|0
1654688630000|2022-06-08 11:43:50|8125|8119|8125.1|8119.1|8125.1|8119.1|8125|8119|0
1654688640000|2022-06-08 11:44:00|8125.6|8119.6|8127|8121|8127|8121|8125.6|8119.6|0
1654688650000|2022-06-08 11:44:10|8127.1|8121.1|8124.8|8118.8|8127.1|8121.1|8124.3|8118.3|1
1654688720000|2022-06-08 11:45:20|8125.8|8119.8|8125.8|8119.8|8125.8|8119.8|8125.4|8119.4|1
1654688730000|2022-06-08 11:45:30|8125.1|8119.1|8125.4|8119.4|8125.4|8119.4|8124.9|8118.9|0
1654688740000|2022-06-08 11:45:40|8125.6|8119.6|8124.9|8118.9|8125.6|8119.6|8124.9|8118.9|1
1654688760000|2022-06-08 11:46:00|8125.4|8119.4|8126.1|8120.1|8126.1|8120.1|8125.4|8119.4|0
1654688770000|2022-06-08 11:46:10|8126.2|8120.2|8127.6|8121.6|8128.1|8122.1|8126.2|8120.2|0
1654688780000|2022-06-08 11:46:20|8127.7|8121.7|8128.6|8122.6|8128.6|8122.6|8127.7|8121.7|0
1654688810000|2022-06-08 11:46:50|||||||||1
1654688820000|2022-06-08 11:47:00|8128.4|8122.4|8125.5|8119.5|8128.4|8122.4|8125.5|8119.5|1
1654688830000|2022-06-08 11:47:10|8125.3|8119.3|8124.3|8118.3|8125.3|8119.3|8124.3|8118.3|0
1654688840000|2022-06-08 11:47:20|8123.9|8117.9|8123.3|8117.3|8123.9|8117.9|8122.9|8116.9|0
1654688850000|2022-06-08 11:47:30|8122.9|8116.9|8122.9|8116.9|8122.9|8116.9|8122.9|8116.9|0
1654688870000|2022-06-08 11:47:50|8120.7|8114.7|8122.9|8116.9|8122.9|8116.9|8120.7|8114.7|2
1654688880000|2022-06-08 11:48:00|8124.6|8118.6|8125.1|8119.1|8125.1|8119.1|8124.6|8118.6|5
1654688890000|2022-06-08 11:48:10|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|8127.9|8121.9|1
1654688910000|2022-06-08 11:48:30|8127.2|8121.2|8127.7|8121.7|8127.7|8121.7|8127.2|8121.2|0
1654688920000|2022-06-08 11:48:40|8128.1|8122.1|8127.7|8121.7|8128.1|8122.1|8127.7|8121.7|0
1654688930000|2022-06-08 11:48:50|8128.1|8122.1|8128.6|8122.6|8128.6|8122.6|8128.1|8122.1|0
1654688940000|2022-06-08 11:49:00|8128.7|8122.7|8129.9|8123.9|8129.9|8123.9|8128.7|8122.7|0
1654688950000|2022-06-08 11:49:10|8130.2|8124.2|8130.9|8124.9|8131.1|8125.1|8130.2|8124.2|1
1654688960000|2022-06-08 11:49:20|8131.2|8125.2|8126.7|8120.7|8131.2|8125.2|8125.3|8119.3|3
1654688980000|2022-06-08 11:49:40|8126.2|8120.2|8123.7|8117.7|8126.2|8120.2|8123.7|8117.7|5
1654688990000|2022-06-08 11:49:50|8123.2|8117.2|8119.3|8113.3|8123.7|8117.7|8116.1|8110.1|9
1654689000000|2022-06-08 11:50:00|8117.6|8111.6|8119.3|8113.3|8119.5|8113.5|8117.6|8111.6|3
1654689010000|2022-06-08 11:50:10|8117.2|8111.2|8118.3|8112.3|8118.7|8112.7|8115.8|8109.8|4
1654689020000|2022-06-08 11:50:20|||||||||1
1654689040000|2022-06-08 11:50:40|8118.5|8112.5|8118.3|8112.3|8118.5|8112.5|8118.3|8112.3|0
1654689070000|2022-06-08 11:51:10|8118.9|8112.9|8118.9|8112.9|8118.9|8112.9|8118.9|8112.9|1
1654689080000|2022-06-08 11:51:20|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|0
1654689100000|2022-06-08 11:51:40|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|0
1654689110000|2022-06-08 11:51:50|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|1
1654689120000|2022-06-08 11:52:00|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|0
1654689130000|2022-06-08 11:52:10|8119.6|8113.6|8119.4|8113.4|8119.6|8113.6|8119.4|8113.4|1
1654689140000|2022-06-08 11:52:20|8119.7|8113.7|8118.6|8112.6|8119.7|8113.7|8118.6|8112.6|2
1654689150000|2022-06-08 11:52:30|||||||||1
1654689160000|2022-06-08 11:52:40|8117.2|8111.2|8118.6|8112.6|8118.6|8112.6|8117.2|8111.2|0
1654689170000|2022-06-08 11:52:50|8117|8111|8117|8111|8117|8111|8116.7|8110.7|1
1654689190000|2022-06-08 11:53:10|8117.2|8111.2|8117.2|8111.2|8117.7|8111.7|8117.2|8111.2|3
1654689200000|2022-06-08 11:53:20|8117.5|8111.5|8117.7|8111.7|8117.7|8111.7|8117.5|8111.5|0
1654689210000|2022-06-08 11:53:30|8117.5|8111.5|8117.5|8111.5|8117.7|8111.7|8117.5|8111.5|0
1654689220000|2022-06-08 11:53:40|8117.4|8111.4|8117.3|8111.3|8117.5|8111.5|8117.3|8111.3|0
1654689230000|2022-06-08 11:53:50|8118|8112|8118|8112|8118|8112|8118|8112|0
1654689240000|2022-06-08 11:54:00|8118.2|8112.2|8117.9|8111.9|8118.2|8112.2|8117.9|8111.9|4
1654689250000|2022-06-08 11:54:10|8118.6|8112.6|8118.2|8112.2|8118.6|8112.6|8118.2|8112.2|0
1654689260000|2022-06-08 11:54:20|8118.4|8112.4|8118.4|8112.4|8118.4|8112.4|8118.2|8112.2|0
1654689280000|2022-06-08 11:54:40|8118.5|8112.5|8118.4|8112.4|8118.5|8112.5|8118|8112|1
1654689290000|2022-06-08 11:54:50|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|0
1654689300000|2022-06-08 11:55:00|8117.9|8111.9|8118.2|8112.2|8118.2|8112.2|8117.7|8111.7|6
1654689320000|2022-06-08 11:55:20|8118.5|8112.5|8119.3|8113.3|8119.3|8113.3|8118|8112|1
1654689330000|2022-06-08 11:55:30|8119.5|8113.5|8119.8|8113.8|8119.8|8113.8|8119.5|8113.5|0
1654689340000|2022-06-08 11:55:40|8119.1|8113.1|8120.3|8114.3|8120.3|8114.3|8119.1|8113.1|1
1654689350000|2022-06-08 11:55:50|8120.6|8114.6|8120.8|8114.8|8120.8|8114.8|8120.6|8114.6|2
1654689360000|2022-06-08 11:56:00|8122.1|8116.1|8121.5|8115.5|8122.1|8116.1|8121.5|8115.5|1
1654689370000|2022-06-08 11:56:10|8121.7|8115.7|8121.3|8115.3|8121.7|8115.7|8121.3|8115.3|0
1654689380000|2022-06-08 11:56:20|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|0
1654689390000|2022-06-08 11:56:30|8121.3|8115.3|8121.8|8115.8|8121.8|8115.8|8121.3|8115.3|0
1654689400000|2022-06-08 11:56:40|8122|8116|8122.5|8116.5|8122.5|8116.5|8122|8116|0
1654689410000|2022-06-08 11:56:50|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654689420000|2022-06-08 11:57:00|8122.5|8116.5|8122.5|8116.5|8122.5|8116.5|8122.1|8116.1|0
1654689430000|2022-06-08 11:57:10|8122.3|8116.3|8122|8116|8122.3|8116.3|8121.5|8115.5|0
1654689450000|2022-06-08 11:57:30|8122.3|8116.3|8122.5|8116.5|8122.5|8116.5|8122.3|8116.3|0
1654689460000|2022-06-08 11:57:40|8122|8116|8122.3|8116.3|8122.3|8116.3|8122|8116|1
1654689470000|2022-06-08 11:57:50|8122|8116|8122|8116|8122|8116|8122|8116|0
1654689490000|2022-06-08 11:58:10|8122.1|8116.1|8122.6|8116.6|8122.6|8116.6|8122.1|8116.1|0
1654689500000|2022-06-08 11:58:20|8122.8|8116.8|8122.5|8116.5|8123.1|8117.1|8122.5|8116.5|1
1654689510000|2022-06-08 11:58:30|8122.8|8116.8|8124.3|8118.3|8124.3|8118.3|8122.8|8116.8|0
1654689520000|2022-06-08 11:58:40|8124.7|8118.7|8125.2|8119.2|8125.2|8119.2|8124.7|8118.7|0
1654689530000|2022-06-08 11:58:50|8125.3|8119.3|8126.2|8120.2|8126.2|8120.2|8125.3|8119.3|0
1654689540000|2022-06-08 11:59:00|8126.5|8120.5|8123.6|8117.6|8126.7|8120.7|8123.3|8117.3|4
1654689560000|2022-06-08 11:59:20|8123.5|8117.5|8123.5|8117.5|8124.6|8118.6|8123.5|8117.5|4
1654689570000|2022-06-08 11:59:30|8123.8|8117.8|8124.2|8118.2|8124.2|8118.2|8123.8|8117.8|0
1654689580000|2022-06-08 11:59:40|8126.5|8120.5|8126.8|8120.8|8127.2|8121.2|8126.5|8120.5|8
1654689590000|2022-06-08 11:59:50|8127|8121|8127.2|8121.2|8127.3|8121.3|8127|8121|0
1654689600000|2022-06-08 12:00:00|8126.7|8120.7|8126|8120|8126.7|8120.7|8126|8120|0
1654689610000|2022-06-08 12:00:10|8126.3|8120.3|8127|8121|8127|8121|8126.3|8120.3|1
1654689620000|2022-06-08 12:00:20|8126.8|8120.8|8127|8121|8127|8121|8126.8|8120.8|0
1654689630000|2022-06-08 12:00:30|8127.8|8121.8|8128.1|8122.1|8128.1|8122.1|8127.4|8121.4|24
1654689640000|2022-06-08 12:00:40|8128.7|8122.7|8128.6|8122.6|8129.2|8123.2|8128.6|8122.6|2
1654689650000|2022-06-08 12:00:50|8128.9|8122.9|8128.2|8122.2|8128.9|8122.9|8127.9|8121.9|1
1654689660000|2022-06-08 12:01:00|8127.9|8121.9|8123.4|8117.4|8127.9|8121.9|8123.4|8117.4|4
1654689670000|2022-06-08 12:01:10|8123.2|8117.2|8121.2|8115.2|8123.2|8117.2|8120.7|8114.7|0
1654689680000|2022-06-08 12:01:20|8120.7|8114.7|8121.2|8115.2|8121.2|8115.2|8120.7|8114.7|0
1654689690000|2022-06-08 12:01:30|8121.6|8115.6|8122.7|8116.7|8122.7|8116.7|8121.2|8115.2|0
1654689700000|2022-06-08 12:01:40|8123.7|8117.7|8123.7|8117.7|8123.7|8117.7|8123.2|8117.2|1
1654689710000|2022-06-08 12:01:50|8123.9|8117.9|8124.5|8118.5|8124.5|8118.5|8123.9|8117.9|1
1654689720000|2022-06-08 12:02:00|8125.2|8119.2|8125.2|8119.2|8125.9|8119.9|8124.2|8118.2|4
1654689730000|2022-06-08 12:02:10|8125.4|8119.4|8123.2|8117.2|8125.4|8119.4|8123.2|8117.2|11
1654689740000|2022-06-08 12:02:20|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|1
1654689750000|2022-06-08 12:02:30|8122.6|8116.6|8122.2|8116.2|8122.6|8116.6|8122.2|8116.2|1
1654689760000|2022-06-08 12:02:40|8122.7|8116.7|8123.7|8117.7|8123.7|8117.7|8122.2|8116.2|7
1654689770000|2022-06-08 12:02:50|8124.2|8118.2|8125.9|8119.9|8125.9|8119.9|8124.2|8118.2|2
1654689780000|2022-06-08 12:03:00|8126.7|8120.7|8126.2|8120.2|8127.2|8121.2|8125.9|8119.9|2
1654689810000|2022-06-08 12:03:30|8126.3|8120.3|8127.2|8121.2|8127.2|8121.2|8126.3|8120.3|0
1654689820000|2022-06-08 12:03:40|8127.3|8121.3|8128.7|8122.7|8128.7|8122.7|8127.3|8121.3|2
1654689830000|2022-06-08 12:03:50|8128.8|8122.8|8129.2|8123.2|8129.2|8123.2|8128.8|8122.8|0
1654689840000|2022-06-08 12:04:00|8129.3|8123.3|8129.2|8123.2|8129.7|8123.7|8128.8|8122.8|1
1654689850000|2022-06-08 12:04:10|8129.3|8123.3|8131.7|8125.7|8132.3|8126.3|8129.3|8123.3|7
1654689860000|2022-06-08 12:04:20|8131.3|8125.3|8131.7|8125.7|8132.2|8126.2|8131.3|8125.3|0
1654689870000|2022-06-08 12:04:30|8131.8|8125.8|8131.7|8125.7|8132.2|8126.2|8131.7|8125.7|0
1654689880000|2022-06-08 12:04:40|8130.7|8124.7|8131.2|8125.2|8131.2|8125.2|8130.7|8124.7|1
1654689890000|2022-06-08 12:04:50|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|8128.2|8122.2|3
1654689900000|2022-06-08 12:05:00|8128.8|8122.8|8130.7|8124.7|8130.7|8124.7|8128.8|8122.8|1
1654689930000|2022-06-08 12:05:30|8130.5|8124.5|8131.7|8125.7|8133.2|8127.2|8129.8|8123.8|2
1654689940000|2022-06-08 12:05:40|8132.7|8126.7|8132.2|8126.2|8132.7|8126.7|8130.2|8124.2|2
1654689960000|2022-06-08 12:06:00|8132.3|8126.3|8129.2|8123.2|8132.3|8126.3|8129.2|8123.2|2
1654689970000|2022-06-08 12:06:10|8128.3|8122.3|8128.7|8122.7|8128.7|8122.7|8128.3|8122.3|0
1654689990000|2022-06-08 12:06:30|8128.5|8122.5|8128.2|8122.2|8128.5|8122.5|8126|8120|1
1654690000000|2022-06-08 12:06:40|8127.7|8121.7|8127.2|8121.2|8127.7|8121.7|8127.2|8121.2|0
1654690010000|2022-06-08 12:06:50|8126.7|8120.7|8126.8|8120.8|8126.8|8120.8|8126.7|8120.7|0
1654690020000|2022-06-08 12:07:00|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|8127.2|8121.2|0
1654690050000|2022-06-08 12:07:30|8127.3|8121.3|8127.7|8121.7|8127.7|8121.7|8127.3|8121.3|0
1654690060000|2022-06-08 12:07:40|8127.3|8121.3|8127.2|8121.2|8127.3|8121.3|8127.2|8121.2|0
1654690070000|2022-06-08 12:07:50|8128|8122|8128.2|8122.2|8128.2|8122.2|8127.7|8121.7|0
1654690080000|2022-06-08 12:08:00|8128.5|8122.5|8130.7|8124.7|8130.7|8124.7|8128.5|8122.5|0
1654690090000|2022-06-08 12:08:10|8131|8125|8131.8|8125.8|8132.2|8126.2|8131|8125|3
1654690100000|2022-06-08 12:08:20|8132.5|8126.5|8137.3|8131.3|8137.3|8131.3|8132.5|8126.5|2
1654690110000|2022-06-08 12:08:30|8137.9|8131.9|8137.4|8131.4|8137.9|8131.9|8137.4|8131.4|4
1654690120000|2022-06-08 12:08:40|8135.9|8129.9|8135.9|8129.9|8136.3|8130.3|8135.9|8129.9|3
1654690130000|2022-06-08 12:08:50|8134.3|8128.3|8130.8|8124.8|8135.1|8129.1|8130.8|8124.8|6
1654690140000|2022-06-08 12:09:00|8131.1|8125.1|8130|8124|8131.1|8125.1|8130|8124|1
1654690150000|2022-06-08 12:09:10|8130.3|8124.3|8130.5|8124.5|8130.8|8124.8|8130.3|8124.3|1
1654690160000|2022-06-08 12:09:20|8130.8|8124.8|8130.5|8124.5|8130.8|8124.8|8130.5|8124.5|0
1654690170000|2022-06-08 12:09:30|8130.3|8124.3|8130.3|8124.3|8130.3|8124.3|8130.3|8124.3|1
1654690180000|2022-06-08 12:09:40|8130.2|8124.2|8129.8|8123.8|8130.2|8124.2|8129.8|8123.8|0
1654690190000|2022-06-08 12:09:50|8130.3|8124.3|8130.2|8124.2|8130.3|8124.3|8130|8124|3
1654690200000|2022-06-08 12:10:00|8129.8|8123.8|8131.6|8125.6|8133.6|8127.6|8129.8|8123.8|7
1654690220000|2022-06-08 12:10:20|8133|8127|8131.5|8125.5|8133.1|8127.1|8131.5|8125.5|2
1654690230000|2022-06-08 12:10:30|8131.3|8125.3|8130.3|8124.3|8131.3|8125.3|8130.3|8124.3|0
1654690240000|2022-06-08 12:10:40|8125.4|8119.4|8124.4|8118.4|8125.4|8119.4|8123.6|8117.6|18
1654690250000|2022-06-08 12:10:50|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|0
1654690260000|2022-06-08 12:11:00|8123.4|8117.4|8124.8|8118.8|8125.4|8119.4|8123.4|8117.4|1
1654690270000|2022-06-08 12:11:10|8124.4|8118.4|8128.1|8122.1|8128.4|8122.4|8124.4|8118.4|13
1654690280000|2022-06-08 12:11:20|8128.4|8122.4|8128.4|8122.4|8128.4|8122.4|8128.1|8122.1|0
1654690290000|2022-06-08 12:11:30|8128.1|8122.1|8128.6|8122.6|8128.6|8122.6|8127.9|8121.9|12
1654690300000|2022-06-08 12:11:40|8128.2|8122.2|8127.1|8121.1|8128.4|8122.4|8127.1|8121.1|2
1654690310000|2022-06-08 12:11:50|8126.8|8120.8|8126.7|8120.7|8128.8|8122.8|8126.7|8120.7|1
1654690320000|2022-06-08 12:12:00|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|8127.1|8121.1|0
1654690330000|2022-06-08 12:12:10|8126.7|8120.7|8126.2|8120.2|8126.7|8120.7|8126.2|8120.2|0
1654690340000|2022-06-08 12:12:20|8126.6|8120.6|8126.2|8120.2|8126.6|8120.6|8126.2|8120.2|0
1654690350000|2022-06-08 12:12:30|8126.1|8120.1|8124.2|8118.2|8126.1|8120.1|8123.7|8117.7|3
1654690370000|2022-06-08 12:12:50|8124.6|8118.6|8125.7|8119.7|8125.7|8119.7|8124.6|8118.6|0
1654690380000|2022-06-08 12:13:00|8126.1|8120.1|8126.7|8120.7|8126.7|8120.7|8126.1|8120.1|0
1654690400000|2022-06-08 12:13:20|8127.2|8121.2|8125.6|8119.6|8128.4|8122.4|8125.6|8119.6|2
1654690410000|2022-06-08 12:13:30|8125.9|8119.9|8126.1|8120.1|8127.6|8121.6|8125.6|8119.6|3
1654690420000|2022-06-08 12:13:40|8125.9|8119.9|8118.8|8112.8|8125.9|8119.9|8116.4|8110.4|17
1654690430000|2022-06-08 12:13:50|8118.3|8112.3|8118.9|8112.9|8118.9|8112.9|8118.3|8112.3|1
1654690440000|2022-06-08 12:14:00|8119.3|8113.3|8119.4|8113.4|8119.4|8113.4|8118.8|8112.8|0
1654690450000|2022-06-08 12:14:10|8119.9|8113.9|8122.9|8116.9|8122.9|8116.9|8119.9|8113.9|8
1654690460000|2022-06-08 12:14:20|8123.4|8117.4|8122.7|8116.7|8123.4|8117.4|8122.7|8116.7|2
1654690470000|2022-06-08 12:14:30|8122.9|8116.9|8122.9|8116.9|8122.9|8116.9|8122.9|8116.9|0
1654690480000|2022-06-08 12:14:40|8124.3|8118.3|8123.9|8117.9|8124.3|8118.3|8123.9|8117.9|0
1654690490000|2022-06-08 12:14:50|8123.1|8117.1|8123.9|8117.9|8123.9|8117.9|8123.1|8117.1|3
1654690500000|2022-06-08 12:15:00|8123.4|8117.4|8124.1|8118.1|8124.1|8118.1|8123.4|8117.4|0
1654690510000|2022-06-08 12:15:10|8123.4|8117.4|8123.6|8117.6|8123.6|8117.6|8123.4|8117.4|1
1654690520000|2022-06-08 12:15:20|8123.7|8117.7|8124.6|8118.6|8124.6|8118.6|8123.7|8117.7|0
1654690530000|2022-06-08 12:15:30|8124.4|8118.4|8124.6|8118.6|8124.6|8118.6|8124.4|8118.4|0
1654690540000|2022-06-08 12:15:40|8124.7|8118.7|8128.4|8122.4|8128.4|8122.4|8124.7|8118.7|4
1654690550000|2022-06-08 12:15:50|8128.2|8122.2|8128.4|8122.4|8128.4|8122.4|8128.2|8122.2|0
1654690560000|2022-06-08 12:16:00|8129.9|8123.9|8127.9|8121.9|8129.9|8123.9|8127.4|8121.4|0
1654690570000|2022-06-08 12:16:10|8128|8122|8124.2|8118.2|8128.4|8122.4|8122.4|8116.4|13
1654690580000|2022-06-08 12:16:20|8123.9|8117.9|8126.6|8120.6|8126.8|8120.8|8123.2|8117.2|3
1654690600000|2022-06-08 12:16:40|8123.9|8117.9|8123.6|8117.6|8124.1|8118.1|8123.6|8117.6|1
1654690610000|2022-06-08 12:16:50|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|0
1654690620000|2022-06-08 12:17:00|8124.7|8118.7|8127.5|8121.5|8127.5|8121.5|8124.7|8118.7|3
1654690630000|2022-06-08 12:17:10|8127.8|8121.8|8125.7|8119.7|8127.8|8121.8|8125.7|8119.7|1
1654690640000|2022-06-08 12:17:20|8125.9|8119.9|8126.2|8120.2|8126.2|8120.2|8125.9|8119.9|0
1654690650000|2022-06-08 12:17:30|8126.6|8120.6|8126.6|8120.6|8126.6|8120.6|8126.6|8120.6|0
1654690670000|2022-06-08 12:17:50|8126.9|8120.9|8128.9|8122.9|8129.2|8123.2|8126.9|8120.9|5
1654690690000|2022-06-08 12:18:10|8128.4|8122.4|8128.7|8122.7|8128.7|8122.7|8128.4|8122.4|0
1654690700000|2022-06-08 12:18:20|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|0
1654690710000|2022-06-08 12:18:30|8126.4|8120.4|8129.4|8123.4|8129.4|8123.4|8126.4|8120.4|2
1654690720000|2022-06-08 12:18:40|8129.1|8123.1|8125.4|8119.4|8129.1|8123.1|8125.1|8119.1|2
1654690730000|2022-06-08 12:18:50|8125.9|8119.9|8124.6|8118.6|8125.9|8119.9|8124.6|8118.6|0
1654690740000|2022-06-08 12:19:00|8124.9|8118.9|8123.4|8117.4|8125.4|8119.4|8122.9|8116.9|1
1654690750000|2022-06-08 12:19:10|8123.8|8117.8|8123.4|8117.4|8123.8|8117.8|8123.4|8117.4|1
1654690760000|2022-06-08 12:19:20|8123.8|8117.8|8123.3|8117.3|8123.8|8117.8|8122.9|8116.9|0
1654690770000|2022-06-08 12:19:30|8124.4|8118.4|8124.4|8118.4|8124.4|8118.4|8124.4|8118.4|0
1654690780000|2022-06-08 12:19:40|8124.6|8118.6|8124.9|8118.9|8124.9|8118.9|8124.6|8118.6|0
1654690790000|2022-06-08 12:19:50|8125.2|8119.2|8124.4|8118.4|8125.9|8119.9|8124.4|8118.4|1
1654690800000|2022-06-08 12:20:00|8124.9|8118.9|8124.9|8118.9|8125.1|8119.1|8124.6|8118.6|1
1654690810000|2022-06-08 12:20:10|8124.6|8118.6|8122.1|8116.1|8124.6|8118.6|8121.7|8115.7|2
1654690820000|2022-06-08 12:20:20|8121.7|8115.7|8122.5|8116.5|8122.5|8116.5|8121.7|8115.7|0
1654690830000|2022-06-08 12:20:30|8122.3|8116.3|8121.6|8115.6|8122.8|8116.8|8121.6|8115.6|8
1654690840000|2022-06-08 12:20:40|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|0
1654690850000|2022-06-08 12:20:50|8122.9|8116.9|8123.4|8117.4|8123.4|8117.4|8122.8|8116.8|12
1654690860000|2022-06-08 12:21:00|8124.9|8118.9|8125.3|8119.3|8127.1|8121.1|8124.9|8118.9|5
1654690870000|2022-06-08 12:21:10|8125.5|8119.5|8126.3|8120.3|8126.3|8120.3|8125.5|8119.5|0
1654690880000|2022-06-08 12:21:20|8126.5|8120.5|8123.6|8117.6|8126.5|8120.5|8123.6|8117.6|3
1654690890000|2022-06-08 12:21:30|8123.8|8117.8|8123.6|8117.6|8124.8|8118.8|8123.6|8117.6|1
1654690900000|2022-06-08 12:21:40|8123.8|8117.8|8121.8|8115.8|8123.8|8117.8|8121.5|8115.5|4
1654690910000|2022-06-08 12:21:50|8122.2|8116.2|8121|8115|8122.2|8116.2|8120.7|8114.7|1
1654690920000|2022-06-08 12:22:00|8121.2|8115.2|8122.2|8116.2|8122.2|8116.2|8120.7|8114.7|0
1654690930000|2022-06-08 12:22:10|8121.8|8115.8|8121.7|8115.7|8121.8|8115.8|8121.7|8115.7|0
1654690940000|2022-06-08 12:22:20|8123.1|8117.1|8125.9|8119.9|8126.1|8120.1|8123.1|8117.1|16
1654690950000|2022-06-08 12:22:30|8125.4|8119.4|8124.8|8118.8|8125.4|8119.4|8124.8|8118.8|2
1654690960000|2022-06-08 12:22:40|8124.3|8118.3|8124.4|8118.4|8124.4|8118.4|8124.3|8118.3|0
1654690970000|2022-06-08 12:22:50|8124.3|8118.3|8124.9|8118.9|8124.9|8118.9|8124.3|8118.3|1
1654690980000|2022-06-08 12:23:00|8125.1|8119.1|8124.7|8118.7|8126.2|8120.2|8124.6|8118.6|6
1654690990000|2022-06-08 12:23:10|8124.5|8118.5|8124.7|8118.7|8125.7|8119.7|8124|8118|12
1654691000000|2022-06-08 12:23:20|8125|8119|8126.7|8120.7|8126.7|8120.7|8125|8119|1
1654691010000|2022-06-08 12:23:30|8127|8121|8128|8122|8128.2|8122.2|8127|8121|0
1654691020000|2022-06-08 12:23:40|8128.2|8122.2|8127|8121|8128.9|8122.9|8127|8121|2
1654691030000|2022-06-08 12:23:50|8126.7|8120.7|8126.2|8120.2|8126.7|8120.7|8126.2|8120.2|6
1654691040000|2022-06-08 12:24:00|8126.5|8120.5|8128|8122|8128|8122|8126.5|8120.5|1
1654691050000|2022-06-08 12:24:10|8127.5|8121.5|8135|8129|8135|8129|8127.5|8121.5|8
1654691060000|2022-06-08 12:24:20|8133.7|8127.7|8132.7|8126.7|8133.7|8127.7|8132.7|8126.7|14
1654691070000|2022-06-08 12:24:30|8133|8127|8132.7|8126.7|8133.2|8127.2|8132.5|8126.5|3
1654691080000|2022-06-08 12:24:40|8132.2|8126.2|8132.7|8126.7|8132.7|8126.7|8132.2|8126.2|1
1654691090000|2022-06-08 12:24:50|8133.2|8127.2|8133.7|8127.7|8133.7|8127.7|8132.7|8126.7|12
1654691100000|2022-06-08 12:25:00|8134|8128|8135.7|8129.7|8135.7|8129.7|8134|8128|11
1654691110000|2022-06-08 12:25:10|8135.5|8129.5|8135.3|8129.3|8136.6|8130.6|8135|8129|6
1654691120000|2022-06-08 12:25:20|8135|8129|8135.3|8129.3|8135.3|8129.3|8134.8|8128.8|3
1654691130000|2022-06-08 12:25:30|8136|8130|8136|8130|8136.5|8130.5|8135.5|8129.5|1
1654691140000|2022-06-08 12:25:40|8136.1|8130.1|8135.5|8129.5|8136.1|8130.1|8135.5|8129.5|1
1654691150000|2022-06-08 12:25:50|8136|8130|8135.5|8129.5|8136|8130|8135.5|8129.5|0
1654691160000|2022-06-08 12:26:00|8134.3|8128.3|8130.7|8124.7|8134.5|8128.5|8130.2|8124.2|7
1654691170000|2022-06-08 12:26:10|8131.2|8125.2|8130.7|8124.7|8131.2|8125.2|8130.7|8124.7|0
1654691180000|2022-06-08 12:26:20|8130|8124|8127.4|8121.4|8130|8124|8127.4|8121.4|3
1654691190000|2022-06-08 12:26:30|8126.9|8120.9|8127.1|8121.1|8127.1|8121.1|8125.9|8119.9|2
1654691200000|2022-06-08 12:26:40|8126.7|8120.7|8126.6|8120.6|8126.7|8120.7|8126.2|8120.2|0
1654691210000|2022-06-08 12:26:50|8126.2|8120.2|8126.1|8120.1|8126.2|8120.2|8126.1|8120.1|0
1654691220000|2022-06-08 12:27:00|8125.6|8119.6|8126.6|8120.6|8126.6|8120.6|8125.2|8119.2|1
1654691230000|2022-06-08 12:27:10|8127.3|8121.3|8127.3|8121.3|8127.3|8121.3|8127.3|8121.3|0
1654691250000|2022-06-08 12:27:30|8126.6|8120.6|8126.1|8120.1|8126.7|8120.7|8126.1|8120.1|3
1654691260000|2022-06-08 12:27:40|8125.9|8119.9|8125.6|8119.6|8125.9|8119.9|8125.6|8119.6|0
1654691270000|2022-06-08 12:27:50|8125.7|8119.7|8125.6|8119.6|8125.7|8119.7|8125.6|8119.6|1
1654691280000|2022-06-08 12:28:00|8126.2|8120.2|8127.6|8121.6|8127.6|8121.6|8126.2|8120.2|2
1654691290000|2022-06-08 12:28:10|8127.7|8121.7|8128.6|8122.6|8128.6|8122.6|8127.7|8121.7|1
1654691300000|2022-06-08 12:28:20|8128.7|8122.7|8126.1|8120.1|8128.7|8122.7|8125.7|8119.7|3
1654691310000|2022-06-08 12:28:30|8126.7|8120.7|8126.7|8120.7|8126.7|8120.7|8126.7|8120.7|0
1654691320000|2022-06-08 12:28:40|8127.1|8121.1|8126.7|8120.7|8127.6|8121.6|8126.7|8120.7|0
1654691330000|2022-06-08 12:28:50|8127.1|8121.1|8126.7|8120.7|8127.1|8121.1|8126.7|8120.7|0
1654691340000|2022-06-08 12:29:00|8126.6|8120.6|8126.6|8120.6|8126.7|8120.7|8126.6|8120.6|1
1654691360000|2022-06-08 12:29:20|8127.1|8121.1|8128.1|8122.1|8128.2|8122.2|8127.1|8121.1|3
1654691370000|2022-06-08 12:29:30|8128.2|8122.2|8128.6|8122.6|8128.6|8122.6|8128.2|8122.2|1
1654691380000|2022-06-08 12:29:40|8128.7|8122.7|8128.2|8122.2|8128.7|8122.7|8126.7|8120.7|1
1654691400000|2022-06-08 12:30:00|8128.1|8122.1|8128.2|8122.2|8128.2|8122.2|8127.7|8121.7|0
1654691410000|2022-06-08 12:30:10|8128.7|8122.7|8128.9|8122.9|8128.9|8122.9|8128.7|8122.7|0
1654691420000|2022-06-08 12:30:20|8130|8124|8130.1|8124.1|8130.3|8124.3|8129.5|8123.5|1
1654691430000|2022-06-08 12:30:30|8130.5|8124.5|8131.5|8125.5|8132.5|8126.5|8130.5|8124.5|4
1654691440000|2022-06-08 12:30:40|8132.2|8126.2|8131.2|8125.2|8132.2|8126.2|8131.2|8125.2|0
1654691450000|2022-06-08 12:30:50|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|8130.7|8124.7|1
1654691460000|2022-06-08 12:31:00|8131|8125|8131.5|8125.5|8131.5|8125.5|8131|8125|0
1654691470000|2022-06-08 12:31:10|8131.4|8125.4|8130.9|8124.9|8131.4|8125.4|8130.9|8124.9|0
1654691480000|2022-06-08 12:31:20|8131.4|8125.4|8132.4|8126.4|8132.4|8126.4|8131.4|8125.4|0
1654691490000|2022-06-08 12:31:30|8132.5|8126.5|8133.4|8127.4|8133.4|8127.4|8132.5|8126.5|0
1654691500000|2022-06-08 12:31:40|8133|8127|8133|8127|8133.4|8127.4|8133|8127|0
1654691510000|2022-06-08 12:31:50|8132.9|8126.9|8132.4|8126.4|8132.9|8126.9|8131.9|8125.9|12
1654691520000|2022-06-08 12:32:00|8132|8126|8132|8126|8132.2|8126.2|8132|8126|1
1654691530000|2022-06-08 12:32:10|8131.9|8125.9|8128.4|8122.4|8131.9|8125.9|8128|8122|5
1654691540000|2022-06-08 12:32:20|8128.2|8122.2|8130.5|8124.5|8130.9|8124.9|8128|8122|0
1654691550000|2022-06-08 12:32:30|8130.9|8124.9|8130.9|8124.9|8132.4|8126.4|8129.5|8123.5|1
1654691560000|2022-06-08 12:32:40|8131.2|8125.2|8130.4|8124.4|8131.5|8125.5|8130.4|8124.4|0
1654691570000|2022-06-08 12:32:50|8131|8125|8132|8126|8132.2|8126.2|8131|8125|1
1654691580000|2022-06-08 12:33:00|8131.9|8125.9|8129.5|8123.5|8131.9|8125.9|8129.5|8123.5|2
1654691590000|2022-06-08 12:33:10|8128.9|8122.9|8129.5|8123.5|8130|8124|8128.9|8122.9|1
1654691600000|2022-06-08 12:33:20|8130.5|8124.5|8130.9|8124.9|8130.9|8124.9|8130.5|8124.5|0
1654691610000|2022-06-08 12:33:30|8129.9|8123.9|8130.4|8124.4|8130.4|8124.4|8129.5|8123.5|1
1654691620000|2022-06-08 12:33:40|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|8129.5|8123.5|0
1654691630000|2022-06-08 12:33:50|8130.5|8124.5|8130.9|8124.9|8130.9|8124.9|8130.5|8124.5|0
1654691640000|2022-06-08 12:34:00|8130.2|8124.2|8129.6|8123.6|8130.2|8124.2|8129.6|8123.6|1
1654691650000|2022-06-08 12:34:10|8129.9|8123.9|8130.1|8124.1|8130.1|8124.1|8129.9|8123.9|0
1654691660000|2022-06-08 12:34:20|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|1
1654691670000|2022-06-08 12:34:30|8128.9|8122.9|8128.9|8122.9|8128.9|8122.9|8128.4|8122.4|0
1654691680000|2022-06-08 12:34:40|8128.2|8122.2|8127.9|8121.9|8129.9|8123.9|8127.9|8121.9|2
1654691690000|2022-06-08 12:34:50|8129.4|8123.4|8129.9|8123.9|8129.9|8123.9|8129.4|8123.4|5
1654691700000|2022-06-08 12:35:00|8129.2|8123.2|8129.4|8123.4|8129.9|8123.9|8129.2|8123.2|3
1654691710000|2022-06-08 12:35:10|8129.7|8123.7|8129.9|8123.9|8129.9|8123.9|8129.2|8123.2|0
1654691720000|2022-06-08 12:35:20|8130.4|8124.4|8129.7|8123.7|8131|8125|8129.4|8123.4|5
1654691730000|2022-06-08 12:35:30|8129.4|8123.4|8128.9|8122.9|8129.6|8123.6|8128.9|8122.9|1
1654691740000|2022-06-08 12:35:40|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|0
1654691750000|2022-06-08 12:35:50|8129|8123|8129.4|8123.4|8129.7|8123.7|8128.2|8122.2|0
1654691760000|2022-06-08 12:36:00|8129.9|8123.9|8129.9|8123.9|8129.9|8123.9|8129.9|8123.9|0
1654691770000|2022-06-08 12:36:10|8126.2|8120.2|8125.7|8119.7|8126.2|8120.2|8125.2|8119.2|2
1654691780000|2022-06-08 12:36:20|8126|8120|8126.2|8120.2|8126.2|8120.2|8126|8120|0
1654691790000|2022-06-08 12:36:30|8127|8121|8128.2|8122.2|8128.2|8122.2|8127|8121|2
1654691800000|2022-06-08 12:36:40|8128.8|8122.8|8130.2|8124.2|8130.2|8124.2|8128.8|8122.8|1
1654691810000|2022-06-08 12:36:50|8130.3|8124.3|8129|8123|8130.3|8124.3|8129|8123|1
1654691820000|2022-06-08 12:37:00|8130.2|8124.2|8130.5|8124.5|8130.6|8124.6|8129.7|8123.7|0
1654691830000|2022-06-08 12:37:10|8131.5|8125.5|8131.2|8125.2|8132|8126|8130.2|8124.2|4
1654691840000|2022-06-08 12:37:20|8131.7|8125.7|8133.2|8127.2|8133.2|8127.2|8131.7|8125.7|0
1654691850000|2022-06-08 12:37:30|8133.7|8127.7|8134.2|8128.2|8134.2|8128.2|8133.3|8127.3|1
1654691860000|2022-06-08 12:37:40|8134.3|8128.3|8135.9|8129.9|8135.9|8129.9|8134.3|8128.3|0
1654691870000|2022-06-08 12:37:50|8136|8130|8135.9|8129.9|8136|8130|8135.9|8129.9|1
1654691880000|2022-06-08 12:38:00|8136|8130|8133.9|8127.9|8136|8130|8133.9|8127.9|3
1654691890000|2022-06-08 12:38:10|8134.4|8128.4|8134.4|8128.4|8134.4|8128.4|8134.4|8128.4|0
1654691910000|2022-06-08 12:38:30|8134.7|8128.7|8136.2|8130.2|8136.2|8130.2|8134.7|8128.7|1
1654691920000|2022-06-08 12:38:40|8136.6|8130.6|8136|8130|8136.6|8130.6|8136|8130|1
1654691930000|2022-06-08 12:38:50|8136.3|8130.3|8136|8130|8136.4|8130.4|8136|8130|1
1654691940000|2022-06-08 12:39:00|8137.2|8131.2|8137.5|8131.5|8137.5|8131.5|8136.8|8130.8|2
1654691950000|2022-06-08 12:39:10|8138|8132|8137|8131|8138.1|8132.1|8136.5|8130.5|2
1654691960000|2022-06-08 12:39:20|8136.8|8130.8|8135.6|8129.6|8136.8|8130.8|8135.6|8129.6|8
1654691970000|2022-06-08 12:39:30|8130.9|8124.9|8133.8|8127.8|8133.8|8127.8|8130.9|8124.9|8
1654691980000|2022-06-08 12:39:40|8134.2|8128.2|8134.6|8128.6|8134.6|8128.6|8134.2|8128.2|0
1654691990000|2022-06-08 12:39:50|8135.1|8129.1|8134.6|8128.6|8135.1|8129.1|8134.1|8128.1|3
1654692000000|2022-06-08 12:40:00|8132.8|8126.8|8132.8|8126.8|8132.8|8126.8|8132.8|8126.8|1
1654692010000|2022-06-08 12:40:10|8132.3|8126.3|8128.9|8122.9|8132.3|8126.3|8128.9|8122.9|1
1654692020000|2022-06-08 12:40:20|8130.8|8124.8|8129.3|8123.3|8130.8|8124.8|8129.3|8123.3|0
1654692030000|2022-06-08 12:40:30|8128.8|8122.8|8130.8|8124.8|8131.1|8125.1|8128.8|8122.8|4
1654692040000|2022-06-08 12:40:40|8130.3|8124.3|8128.4|8122.4|8130.3|8124.3|8128.4|8122.4|0
1654692050000|2022-06-08 12:40:50|8127.9|8121.9|8127.4|8121.4|8127.9|8121.9|8127.4|8121.4|1
1654692060000|2022-06-08 12:41:00|8127.8|8121.8|8128.8|8122.8|8129.3|8123.3|8127.8|8121.8|1
1654692070000|2022-06-08 12:41:10|8128.6|8122.6|8126.9|8120.9|8128.6|8122.6|8126.9|8120.9|2
1654692080000|2022-06-08 12:41:20|8126.6|8120.6|8125.9|8119.9|8126.6|8120.6|8125.9|8119.9|3
1654692090000|2022-06-08 12:41:30|8126.3|8120.3|8129.2|8123.2|8129.2|8123.2|8125.9|8119.9|3
1654692100000|2022-06-08 12:41:40|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|0
1654692110000|2022-06-08 12:41:50|8128.5|8122.5|8128.6|8122.6|8129|8123|8128.5|8122.5|0
1654692120000|2022-06-08 12:42:00|8129|8123|8129.1|8123.1|8130.1|8124.1|8129|8123|1
1654692130000|2022-06-08 12:42:10|8131.9|8125.9|8130|8124|8131.9|8125.9|8130|8124|2
1654692140000|2022-06-08 12:42:20|8129.6|8123.6|8128.1|8122.1|8129.6|8123.6|8128.1|8122.1|1
1654692150000|2022-06-08 12:42:30|8128.5|8122.5|8126.6|8120.6|8128.5|8122.5|8126.6|8120.6|2
1654692160000|2022-06-08 12:42:40|8127|8121|8127.5|8121.5|8127.5|8121.5|8127|8121|1
1654692170000|2022-06-08 12:42:50|8127.3|8121.3|8126.8|8120.8|8127.5|8121.5|8126|8120|3
1654692180000|2022-06-08 12:43:00|8126.5|8120.5|8126|8120|8126.5|8120.5|8126|8120|0
1654692190000|2022-06-08 12:43:10|8125.6|8119.6|8125.6|8119.6|8125.6|8119.6|8125.6|8119.6|0
1654692200000|2022-06-08 12:43:20|8126|8120|8126|8120|8126|8120|8126|8120|0
1654692210000|2022-06-08 12:43:30|8125.6|8119.6|8125.5|8119.5|8125.6|8119.6|8125.5|8119.5|0
1654692220000|2022-06-08 12:43:40|8125.3|8119.3|8122.5|8116.5|8126.1|8120.1|8122.5|8116.5|5
1654692230000|2022-06-08 12:43:50|8122.4|8116.4|8123.4|8117.4|8124.3|8118.3|8122.4|8116.4|5
1654692240000|2022-06-08 12:44:00|8124.7|8118.7|8123.9|8117.9|8124.7|8118.7|8122.5|8116.5|11
1654692250000|2022-06-08 12:44:10|8123.8|8117.8|8119.2|8113.2|8123.8|8117.8|8119.2|8113.2|3
1654692260000|2022-06-08 12:44:20|8121|8111|8121|8111|8121|8113.2|8119.2|8111|0
1654692270000|2022-06-08 12:44:30|8119.2|8113.2|8119.2|8113.2|8119.2|8113.2|8119.2|8113.2|10
1654692280000|2022-06-08 12:44:40|8119.5|8113.5|8119.4|8113.4|8120.2|8114.2|8118.4|8112.4|0
1654692290000|2022-06-08 12:44:50|8119.5|8113.5|8119.4|8113.4|8119.5|8113.5|8119.2|8113.2|2
1654695000000|2022-06-08 13:30:00|8112|8106|8100.5|8094.5|8114.9|8108.9|8099.1|8093.1|126
1654695010000|2022-06-08 13:30:10|8098.3|8092.3|8092.6|8086.6|8098.3|8092.3|8090.5|8084.5|39
1654695020000|2022-06-08 13:30:20|8092.8|8086.8|8106.7|8100.7|8106.7|8100.7|8092.8|8086.8|53
1654695030000|2022-06-08 13:30:30|8105.7|8099.7|8110.8|8104.8|8111.5|8105.5|8104.5|8098.5|37
1654695040000|2022-06-08 13:30:40|8110.7|8104.7|8102.8|8096.8|8110.7|8104.7|8098.1|8092.1|18
1654695050000|2022-06-08 13:30:50|8102.7|8096.7|8099.4|8093.4|8107.2|8101.2|8095.7|8089.7|30
1654695060000|2022-06-08 13:31:00|8099|8093|8101|8095|8101|8095|8095|8089|22
1654695070000|2022-06-08 13:31:10|8101.2|8095.2|8111.3|8105.3|8113.8|8107.8|8100.4|8094.4|26
1654695080000|2022-06-08 13:31:20|8110.5|8104.5|8115.5|8109.5|8116.9|8110.9|8110.5|8104.5|19
1654695090000|2022-06-08 13:31:30|8115.2|8109.2|8113.5|8107.5|8115.2|8109.2|8112.3|8106.3|10
1654695100000|2022-06-08 13:31:40|8114.7|8108.7|8108.5|8102.5|8115.5|8109.5|8108.1|8102.1|31
1654695110000|2022-06-08 13:31:50|8108.7|8102.7|8103|8097|8108.7|8102.7|8101.7|8095.7|18
1654695120000|2022-06-08 13:32:00|8102.8|8096.8|8113.3|8107.3|8113.3|8107.3|8101.8|8095.8|31
1654695130000|2022-06-08 13:32:10|8113.5|8107.5|8113.5|8107.5|8120.6|8114.6|8109.2|8103.2|22
1654695140000|2022-06-08 13:32:20|8112.9|8106.9|8112.1|8106.1|8112.9|8106.9|8103.7|8097.7|18
1654695150000|2022-06-08 13:32:30|8111|8105|8109.2|8103.2|8112.5|8106.5|8105.2|8099.2|12
1654695160000|2022-06-08 13:32:40|8109.1|8103.1|8115.2|8109.2|8115.5|8109.5|8106.6|8100.6|10
1654695170000|2022-06-08 13:32:50|8114.4|8108.4|8110.7|8104.7|8114.4|8108.4|8108.8|8102.8|16
1654695180000|2022-06-08 13:33:00|8110.2|8104.2|8110.9|8104.9|8111.9|8105.9|8107.3|8101.3|23
1654695190000|2022-06-08 13:33:10|8111.4|8105.4|8111.6|8105.6|8112.9|8106.9|8110.4|8104.4|10
1654695200000|2022-06-08 13:33:20|8111.4|8105.4|8110.4|8104.4|8111.6|8105.6|8107.7|8101.7|9
1654695210000|2022-06-08 13:33:30|8110.8|8104.8|8110.7|8104.7|8111.9|8105.9|8109.4|8103.4|8
1654695220000|2022-06-08 13:33:40|8110.3|8104.3|8111.2|8105.2|8113.5|8107.5|8109.3|8103.3|13
1654695230000|2022-06-08 13:33:50|8110.9|8104.9|8108.6|8102.6|8111.9|8105.9|8108.6|8102.6|9
1654695240000|2022-06-08 13:34:00|8108.7|8102.7|8115.7|8109.7|8115.7|8109.7|8108.7|8102.7|28
1654695250000|2022-06-08 13:34:10|8116.2|8110.2|8116.7|8110.7|8116.7|8110.7|8114|8108|20
1654695260000|2022-06-08 13:34:20|8117.2|8111.2|8111.5|8105.5|8117.3|8111.3|8111|8105|18
1654695270000|2022-06-08 13:34:30|8111.3|8105.3|8110.2|8104.2|8111.3|8105.3|8109.7|8103.7|4
1654695280000|2022-06-08 13:34:40|8109.7|8103.7|8106.5|8100.5|8109.8|8103.8|8105|8099|11
1654695290000|2022-06-08 13:34:50|8106.2|8100.2|8115.2|8109.2|8115.2|8109.2|8106|8100|5
1654695300000|2022-06-08 13:35:00|8114.8|8108.8|8113.6|8107.6|8116.6|8110.6|8113.1|8107.1|62
1654695310000|2022-06-08 13:35:10|8114.8|8108.8|8116|8110|8116.1|8110.1|8114.8|8108.8|46
1654695320000|2022-06-08 13:35:20|8117.1|8111.1|8119.4|8113.4|8119.4|8113.4|8116.1|8110.1|25
1654695330000|2022-06-08 13:35:30|8118.4|8112.4|8118.8|8112.8|8119|8113|8117.7|8111.7|9
1654695340000|2022-06-08 13:35:40|8118.3|8112.3|8117.8|8111.8|8118.5|8112.5|8114.3|8108.3|33
1654695350000|2022-06-08 13:35:50|8117.7|8111.7|8111.9|8105.9|8118|8112|8111.9|8105.9|27
1654695360000|2022-06-08 13:36:00|8112.3|8106.3|8114.1|8108.1|8115.1|8109.1|8111.9|8105.9|45
1654695370000|2022-06-08 13:36:10|8114.2|8108.2|8111.3|8105.3|8115.2|8109.2|8107.6|8101.6|33
1654695380000|2022-06-08 13:36:20|8111.1|8105.1|8112.5|8106.5|8113.7|8107.7|8111.1|8105.1|53
1654695390000|2022-06-08 13:36:30|8111.8|8105.8|8113.3|8107.3|8114.1|8108.1|8109.6|8103.6|11
1654695400000|2022-06-08 13:36:40|8112.8|8106.8|8109.4|8103.4|8112.8|8106.8|8108.1|8102.1|37
1654695410000|2022-06-08 13:36:50|8109.9|8103.9|8112.3|8106.3|8112.8|8106.8|8109.8|8103.8|5
1654695420000|2022-06-08 13:37:00|8112.4|8106.4|8116.2|8110.2|8116.7|8110.7|8112.4|8106.4|35
1654695430000|2022-06-08 13:37:10|8115.5|8109.5|8110|8104|8116|8110|8110|8104|21
1654695440000|2022-06-08 13:37:20|8109.9|8103.9|8109.4|8103.4|8110.7|8104.7|8109.4|8103.4|2
1654695450000|2022-06-08 13:37:30|8109.2|8103.2|8116.2|8110.2|8116.4|8110.4|8108.9|8102.9|7
1654695460000|2022-06-08 13:37:40|8115.9|8109.9|8116.9|8110.9|8116.9|8110.9|8114.3|8108.3|14
1654695470000|2022-06-08 13:37:50|8117.2|8111.2|8118.3|8112.3|8120.3|8114.3|8116.9|8110.9|18
1654695480000|2022-06-08 13:38:00|8118.7|8112.7|8120|8114|8121.5|8115.5|8118.3|8112.3|15
1654695490000|2022-06-08 13:38:10|8120.1|8114.1|8119|8113|8120.1|8114.1|8118.8|8112.8|13
1654695500000|2022-06-08 13:38:20|8118.6|8112.6|8122.8|8116.8|8123.4|8117.4|8118.6|8112.6|15
1654695510000|2022-06-08 13:38:30|8122.6|8116.6|8123.1|8117.1|8123.1|8117.1|8121|8115|11
1654695520000|2022-06-08 13:38:40|8123.5|8117.5|8117.7|8111.7|8123.6|8117.6|8117.7|8111.7|25
1654695530000|2022-06-08 13:38:50|8117.3|8111.3|8120.6|8114.6|8122.7|8116.7|8117.3|8111.3|17
1654695540000|2022-06-08 13:39:00|8120.9|8114.9|8123.9|8117.9|8128.6|8122.6|8119.6|8113.6|51
1654695550000|2022-06-08 13:39:10|8124.3|8118.3|8122.3|8116.3|8125.6|8119.6|8120.3|8114.3|13
1654695560000|2022-06-08 13:39:20|8121.6|8115.6|8120.9|8114.9|8122.1|8116.1|8119.1|8113.1|38
1654695570000|2022-06-08 13:39:30|8121|8115|8124.3|8118.3|8124.8|8118.8|8120.3|8114.3|14
1654695580000|2022-06-08 13:39:40|8127|8121|8126.4|8120.4|8128.3|8122.3|8125.8|8119.8|10
1654695590000|2022-06-08 13:39:50|8127.3|8121.3|8128.8|8122.8|8128.8|8122.8|8125.4|8119.4|2
1654695600000|2022-06-08 13:40:00|8128.3|8122.3|8126.3|8120.3|8131|8125|8125.9|8119.9|22
1654695610000|2022-06-08 13:40:10|8126.4|8120.4|8124.6|8118.6|8127.3|8121.3|8124.6|8118.6|12
1654695620000|2022-06-08 13:40:20|8125.8|8119.8|8126.9|8120.9|8126.9|8120.9|8124.9|8118.9|0
1654695630000|2022-06-08 13:40:30|8127.4|8121.4|8128.4|8122.4|8128.8|8122.8|8127.3|8121.3|0
1654695640000|2022-06-08 13:40:40|8128.8|8122.8|8130.8|8124.8|8130.9|8124.9|8128.8|8122.8|6
1654695650000|2022-06-08 13:40:50|8130.7|8124.7|8131.7|8125.7|8132|8126|8130.2|8124.2|15
1654695660000|2022-06-08 13:41:00|8132.1|8126.1|8137.2|8131.2|8137.2|8131.2|8132.1|8126.1|48
1654695670000|2022-06-08 13:41:10|8137.4|8131.4|8136.7|8130.7|8137.7|8131.7|8136|8130|20
1654695680000|2022-06-08 13:41:20|8137.6|8131.6|8138.2|8132.2|8138.2|8132.2|8137.6|8131.6|3
1654695690000|2022-06-08 13:41:30|8138.4|8132.4|8139.6|8133.6|8139.6|8133.6|8138.4|8132.4|11
1654695700000|2022-06-08 13:41:40|8140.3|8134.3|8136.2|8130.2|8140.3|8134.3|8133.8|8127.8|33
1654695710000|2022-06-08 13:41:50|8135.3|8129.3|8137.2|8131.2|8137.7|8131.7|8134.8|8128.8|8
1654695720000|2022-06-08 13:42:00|8137.3|8131.3|8136.3|8130.3|8137.8|8131.8|8136.2|8130.2|8
1654695730000|2022-06-08 13:42:10|8136.7|8130.7|8139.2|8133.2|8139.2|8133.2|8136.3|8130.3|3
1654695740000|2022-06-08 13:42:20|8140|8134|8139.3|8133.3|8140.4|8134.4|8139|8133|8
1654695750000|2022-06-08 13:42:30|8139.5|8133.5|8146.2|8140.2|8146.2|8140.2|8139.5|8133.5|25
1654695760000|2022-06-08 13:42:40|8146.3|8140.3|8147.5|8141.5|8147.5|8141.5|8143.5|8137.5|23
1654695770000|2022-06-08 13:42:50|8145.7|8139.7|8145|8139|8147|8141|8144.7|8138.7|5
1654695780000|2022-06-08 13:43:00|8144.3|8138.3|8147|8141|8147.5|8141.5|8143.5|8137.5|38
1654695790000|2022-06-08 13:43:10|8147.7|8141.7|8145.5|8139.5|8148|8142|8145.5|8139.5|11
1654695800000|2022-06-08 13:43:20|8147|8141|8151.6|8145.6|8152|8146|8146.5|8140.5|76
1654695810000|2022-06-08 13:43:30|8152.6|8146.6|8154.3|8148.3|8154.3|8148.3|8152.1|8146.1|53
1654695820000|2022-06-08 13:43:40|8153.8|8147.8|8152|8146|8153.8|8147.8|8152|8146|8
1654695830000|2022-06-08 13:43:50|8152.5|8146.5|8151|8145|8152.6|8146.6|8150.5|8144.5|11
1654695840000|2022-06-08 13:44:00|8151.3|8145.3|8153.8|8147.8|8154.5|8148.5|8151.3|8145.3|68
1654695850000|2022-06-08 13:44:10|8154.3|8148.3|8153.8|8147.8|8154.4|8148.4|8153.8|8147.8|14
1654695860000|2022-06-08 13:44:20|8154.3|8148.3|8150.8|8144.8|8154.3|8148.3|8149.7|8143.7|87
1654695870000|2022-06-08 13:44:30|8151.3|8145.3|8148.6|8142.6|8151.3|8145.3|8147.8|8141.8|24
1654695880000|2022-06-08 13:44:40|8148.5|8142.5|8147.8|8141.8|8150.8|8144.8|8145|8139|89
1654695890000|2022-06-08 13:44:50|8148|8142|8149|8143|8149.5|8143.5|8147.3|8141.3|33
1654695900000|2022-06-08 13:45:00|8149.5|8143.5|8151.5|8145.5|8152.7|8146.7|8149.1|8143.1|81
1654695910000|2022-06-08 13:45:10|8151.2|8145.2|8157.6|8151.6|8158.3|8152.3|8151.2|8145.2|72
1654695920000|2022-06-08 13:45:20|8157.3|8151.3|8162.1|8156.1|8164.5|8158.5|8157|8151|44
1654695930000|2022-06-08 13:45:30|8162.6|8156.6|8157.8|8151.8|8162.6|8156.6|8157.8|8151.8|29
1654695940000|2022-06-08 13:45:40|8158.3|8152.3|8154.3|8148.3|8158.3|8152.3|8153.8|8147.8|10
1654695950000|2022-06-08 13:45:50|8153.8|8147.8|8148|8142|8153.8|8147.8|8146.7|8140.7|12
1654695960000|2022-06-08 13:46:00|8148.2|8142.2|8147.8|8141.8|8153.5|8147.5|8147.8|8141.8|24
1654695970000|2022-06-08 13:46:10|8146.8|8140.8|8149.3|8143.3|8149.8|8143.8|8146.3|8140.3|17
1654695980000|2022-06-08 13:46:20|8148.9|8142.9|8141.2|8135.2|8149.6|8143.6|8140.9|8134.9|101
1654695990000|2022-06-08 13:46:30|8141.6|8135.6|8140.5|8134.5|8142.2|8136.2|8139.5|8133.5|7
1654696000000|2022-06-08 13:46:40|8140.1|8134.1|8139.6|8133.6|8142.3|8136.3|8139|8133|28
1654696010000|2022-06-08 13:46:50|8139.3|8133.3|8147.4|8141.4|8147.4|8141.4|8139.3|8133.3|13
1654696020000|2022-06-08 13:47:00|8147.8|8141.8|8148.5|8142.5|8154.3|8148.3|8147.8|8141.8|74
1654696030000|2022-06-08 13:47:10|8148.3|8142.3|8151.3|8145.3|8151.6|8145.6|8146.5|8140.5|27
1654696040000|2022-06-08 13:47:20|8151.6|8145.6|8153.8|8147.8|8154|8148|8149.4|8143.4|209
1654696050000|2022-06-08 13:47:30|8154.3|8148.3|8148.9|8142.9|8154.3|8148.3|8148.9|8142.9|59
1654696060000|2022-06-08 13:47:40|8149.3|8143.3|8151.3|8145.3|8152.8|8146.8|8149.3|8143.3|50
1654696070000|2022-06-08 13:47:50|8150.8|8144.8|8153.8|8147.8|8154.4|8148.4|8150.8|8144.8|20
1654696080000|2022-06-08 13:48:00|8154.3|8148.3|8153.4|8147.4|8154.5|8148.5|8153.4|8147.4|24
1654696090000|2022-06-08 13:48:10|8153.9|8147.9|8151.3|8145.3|8155.3|8149.3|8150.6|8144.6|28
1654696100000|2022-06-08 13:48:20|8151.1|8145.1|8147.2|8141.2|8151.6|8145.6|8147.2|8141.2|63
1654696110000|2022-06-08 13:48:30|8146.9|8140.9|8147.4|8141.4|8147.9|8141.9|8146.9|8140.9|14
1654696120000|2022-06-08 13:48:40|8148.5|8142.5|8151.7|8145.7|8151.7|8145.7|8148.5|8142.5|10
1654696130000|2022-06-08 13:48:50|8151.5|8145.5|8159|8153|8159|8153|8151.2|8145.2|30
1654696140000|2022-06-08 13:49:00|8159.7|8153.7|8161.7|8155.7|8161.7|8155.7|8159.2|8153.2|20
1654696150000|2022-06-08 13:49:10|8161.2|8155.2|8160.8|8154.8|8161.3|8155.3|8159.5|8153.5|5
1654696160000|2022-06-08 13:49:20|8161|8155|8159|8153|8161.8|8155.8|8158.3|8152.3|17
1654696170000|2022-06-08 13:49:30|8159.2|8153.2|8158.5|8152.5|8160|8154|8158.2|8152.2|4
1654696180000|2022-06-08 13:49:40|8159|8153|8155.3|8149.3|8159.5|8153.5|8154.8|8148.8|7
1654696190000|2022-06-08 13:49:50|8155.8|8149.8|8154.2|8148.2|8155.8|8149.8|8154.2|8148.2|20
1654696200000|2022-06-08 13:50:00|8153.9|8147.9|8155|8149|8156.7|8150.7|8151.5|8145.5|37
1654696210000|2022-06-08 13:50:10|8155.2|8149.2|8150.3|8144.3|8155.7|8149.7|8150.3|8144.3|219
1654696220000|2022-06-08 13:50:20|8149.9|8143.9|8149.1|8143.1|8150.6|8144.6|8148.6|8142.6|26
1654696230000|2022-06-08 13:50:30|8148.9|8142.9|8148|8142|8149.1|8143.1|8148|8142|25
1654696240000|2022-06-08 13:50:40|8148.6|8142.6|8145.7|8139.7|8149.5|8143.5|8145.3|8139.3|10
1654696250000|2022-06-08 13:50:50|8146|8140|8136.8|8130.8|8147.2|8141.2|8136.8|8130.8|34
1654696260000|2022-06-08 13:51:00|8137.3|8131.3|8140.6|8134.6|8141.6|8135.6|8134.8|8128.8|22
1654696270000|2022-06-08 13:51:10|8139.8|8133.8|8133.3|8127.3|8141.5|8135.5|8133.3|8127.3|20
1654696280000|2022-06-08 13:51:20|8133.6|8127.6|8132.8|8126.8|8134.2|8128.2|8132.1|8126.1|5
1654696290000|2022-06-08 13:51:30|8133.2|8127.2|8133.2|8127.2|8133.2|8127.2|8131.7|8125.7|4
1654696300000|2022-06-08 13:51:40|8132.8|8126.8|8133.8|8127.8|8135.3|8129.3|8132.8|8126.8|4
1654696310000|2022-06-08 13:51:50|8133.7|8127.7|8134.8|8128.8|8134.8|8128.8|8133.3|8127.3|6
1654696320000|2022-06-08 13:52:00|8134.7|8128.7|8133.7|8127.7|8136.5|8130.5|8133.7|8127.7|14
1654696330000|2022-06-08 13:52:10|8132.7|8126.7|8133.2|8127.2|8133.8|8127.8|8132.7|8126.7|8
1654696340000|2022-06-08 13:52:20|8132.8|8126.8|8132.3|8126.3|8133.2|8127.2|8132|8126|5
1654696350000|2022-06-08 13:52:30|8132.8|8126.8|8131|8125|8133.3|8127.3|8128.7|8122.7|19
1654696360000|2022-06-08 13:52:40|8131.2|8125.2|8132.7|8126.7|8132.7|8126.7|8131.2|8125.2|4
1654696370000|2022-06-08 13:52:50|8133.2|8127.2|8133.3|8127.3|8133.7|8127.7|8133|8127|3
1654696380000|2022-06-08 13:53:00|8135|8129|8132.1|8126.1|8135|8129|8132|8126|18
1654696390000|2022-06-08 13:53:10|8132.8|8126.8|8135.6|8129.6|8137.9|8131.9|8132.8|8126.8|25
1654696400000|2022-06-08 13:53:20|8133.5|8127.5|8138.5|8132.5|8139.9|8133.9|8133.5|8127.5|37
1654696410000|2022-06-08 13:53:30|8138.9|8132.9|8138.2|8132.2|8138.9|8132.9|8136.5|8130.5|11
1654696420000|2022-06-08 13:53:40|8138|8132|8140.3|8134.3|8140.8|8134.8|8137.7|8131.7|32
1654696430000|2022-06-08 13:53:50|8140.5|8134.5|8140.3|8134.3|8142.3|8136.3|8140.2|8134.2|4
1654696440000|2022-06-08 13:54:00|8141|8135|8147.7|8141.7|8148.8|8142.8|8141|8135|38
1654696450000|2022-06-08 13:54:10|8147.4|8141.4|8145|8139|8147.4|8141.4|8142.7|8136.7|19
1654696460000|2022-06-08 13:54:20|8145.3|8139.3|8148.1|8142.1|8148.2|8142.2|8145.3|8139.3|1
1654696470000|2022-06-08 13:54:30|8148.2|8142.2|8148.7|8142.7|8148.7|8142.7|8148.1|8142.1|2
1654696480000|2022-06-08 13:54:40|8148.8|8142.8|8147.8|8141.8|8150.8|8144.8|8147.3|8141.3|28
1654696490000|2022-06-08 13:54:50|8148.6|8142.6|8148.6|8142.6|8148.6|8142.6|8148.6|8142.6|0
1654696500000|2022-06-08 13:55:00|8145.1|8139.1|8148|8142|8148|8142|8145.1|8139.1|17
1654696510000|2022-06-08 13:55:10|8147.8|8141.8|8147|8141|8147.8|8141.8|8145.8|8139.8|6
1654696520000|2022-06-08 13:55:20|8146.9|8140.9|8149.3|8143.3|8149.5|8143.5|8146.9|8140.9|19
1654696530000|2022-06-08 13:55:30|8149.8|8143.8|8146.7|8140.7|8150.5|8144.5|8145.5|8139.5|45
1654696540000|2022-06-08 13:55:40|8146.9|8140.9|8150|8144|8151|8145|8146.9|8140.9|3
1654696550000|2022-06-08 13:55:50|8149.7|8143.7|8146.4|8140.4|8149.8|8143.8|8146.4|8140.4|24
1654696560000|2022-06-08 13:56:00|8146.2|8140.2|8149.5|8143.5|8149.7|8143.7|8145.9|8139.9|5
1654696570000|2022-06-08 13:56:10|8151|8145|8149.6|8143.6|8151|8145|8149.5|8143.5|9
1654696580000|2022-06-08 13:56:20|8150|8144|8150.3|8144.3|8151|8145|8150|8144|2
1654696590000|2022-06-08 13:56:30|8150.8|8144.8|8150.3|8144.3|8151|8145|8150.3|8144.3|5
1654696600000|2022-06-08 13:56:40|8150.2|8144.2|8149.6|8143.6|8150.2|8144.2|8147.8|8141.8|16
1654696610000|2022-06-08 13:56:50|8149.5|8143.5|8150.9|8144.9|8151.5|8145.5|8149.5|8143.5|18
1654696620000|2022-06-08 13:57:00|8151.2|8145.2|8151.1|8145.1|8151.9|8145.9|8151.1|8145.1|56
1654696630000|2022-06-08 13:57:10|8151.2|8145.2|8151.1|8145.1|8151.9|8145.9|8150.7|8144.7|26
1654696640000|2022-06-08 13:57:20|8151.2|8145.2|8148.4|8142.4|8151.7|8145.7|8148.4|8142.4|11
1654696650000|2022-06-08 13:57:30|8149.1|8143.1|8152.3|8146.3|8152.3|8146.3|8147.9|8141.9|18
1654696660000|2022-06-08 13:57:40|8152.5|8146.5|8150.3|8144.3|8152.5|8146.5|8148.8|8142.8|15
1654696670000|2022-06-08 13:57:50|8150.7|8144.7|8152|8146|8152.7|8146.7|8150.7|8144.7|26
1654696680000|2022-06-08 13:58:00|8152.1|8146.1|8152.2|8146.2|8152.7|8146.7|8151.3|8145.3|16
1654696690000|2022-06-08 13:58:10|8152.1|8146.1|8152.2|8146.2|8152.7|8146.7|8151.9|8145.9|11
1654696700000|2022-06-08 13:58:20|8149.2|8143.2|8148.8|8142.8|8149.2|8143.2|8148.8|8142.8|1
1654696710000|2022-06-08 13:58:30|8149.7|8143.7|8149.2|8143.2|8149.7|8143.7|8147.9|8141.9|20
1654696720000|2022-06-08 13:58:40|8148.7|8142.7|8147.4|8141.4|8150.6|8144.6|8147.4|8141.4|14
1654696730000|2022-06-08 13:58:50|8147.1|8141.1|8148.2|8142.2|8149.2|8143.2|8147.1|8141.1|4
1654696740000|2022-06-08 13:59:00|8149.5|8143.5|8149.4|8143.4|8149.9|8143.9|8148.9|8142.9|1
1654696750000|2022-06-08 13:59:10|8149.9|8143.9|8150.2|8144.2|8150.5|8144.5|8149.9|8143.9|5
1654696760000|2022-06-08 13:59:20|8150.7|8144.7|8150.2|8144.2|8151|8145|8150.2|8144.2|1
1654696770000|2022-06-08 13:59:30|8149.7|8143.7|8150.2|8144.2|8150.5|8144.5|8149.7|8143.7|1
1654696780000|2022-06-08 13:59:40|8150|8144|8151|8145|8151|8145|8150|8144|4
1654696790000|2022-06-08 13:59:50|8151.2|8145.2|8149.7|8143.7|8151.2|8145.2|8149.4|8143.4|23
1654696800000|2022-06-08 14:00:00|8150.7|8144.7|8149.4|8143.4|8151.9|8145.9|8149.1|8143.1|16
1654696810000|2022-06-08 14:00:10|8149.1|8143.1|8146.6|8140.6|8149.1|8143.1|8145.3|8139.3|24
1654696820000|2022-06-08 14:00:20|8147.6|8141.6|8146.1|8140.1|8147.6|8141.6|8145.8|8139.8|4
1654696830000|2022-06-08 14:00:30|8145.6|8139.6|8146.4|8140.4|8146.7|8140.7|8145.1|8139.1|11
1654696840000|2022-06-08 14:00:40|8145.4|8139.4|8144.6|8138.6|8145.5|8139.5|8143.9|8137.9|21
1654696850000|2022-06-08 14:00:50|8144.8|8138.8|8146.1|8140.1|8146.1|8140.1|8144.8|8138.8|6
1654696860000|2022-06-08 14:01:00|8147.1|8141.1|8146.9|8140.9|8150.4|8144.4|8146.1|8140.1|47
1654696870000|2022-06-08 14:01:10|8145.3|8139.3|8144.2|8138.2|8147.5|8141.5|8144.2|8138.2|20
1654696880000|2022-06-08 14:01:20|8144.4|8138.4|8149.1|8143.1|8149.8|8143.8|8144.4|8138.4|26
1654696890000|2022-06-08 14:01:30|8149.5|8143.5|8151.1|8145.1|8151.1|8145.1|8149.5|8143.5|1
1654696900000|2022-06-08 14:01:40|8151.6|8145.6|8149.1|8143.1|8151.6|8145.6|8149.1|8143.1|34
1654696910000|2022-06-08 14:01:50|8149.4|8143.4|8151.4|8145.4|8151.4|8145.4|8149.4|8143.4|1
1654696920000|2022-06-08 14:02:00|8151.6|8145.6|8152.2|8146.2|8152.2|8146.2|8149.7|8143.7|14
1654696930000|2022-06-08 14:02:10|8152.1|8146.1|8151.4|8145.4|8152.2|8146.2|8151.4|8145.4|13
1654696940000|2022-06-08 14:02:20|8151.6|8145.6|8149.8|8143.8|8151.6|8145.6|8148.7|8142.7|42
1654696950000|2022-06-08 14:02:30|8149.7|8143.7|8148.4|8142.4|8150.3|8144.3|8148.4|8142.4|28
1654696960000|2022-06-08 14:02:40|8148.5|8142.5|8147.2|8141.2|8148.9|8142.9|8146.9|8140.9|2
1654696970000|2022-06-08 14:02:50|8147.1|8141.1|8147.1|8141.1|8148.2|8142.2|8146.5|8140.5|16
1654696980000|2022-06-08 14:03:00|8147.2|8141.2|8147.6|8141.6|8151.7|8145.7|8146.9|8140.9|21
1654696990000|2022-06-08 14:03:10|8147.5|8141.5|8144.5|8138.5|8148.5|8142.5|8143|8137|19
1654697000000|2022-06-08 14:03:20|8144.1|8138.1|8143.1|8137.1|8144.1|8138.1|8143.1|8137.1|1
1654697010000|2022-06-08 14:03:30|8143.3|8137.3|8140.6|8134.6|8144.9|8138.9|8140.1|8134.1|15
1654697020000|2022-06-08 14:03:40|8140.9|8134.9|8140.1|8134.1|8140.9|8134.9|8137.4|8131.4|18
1654697030000|2022-06-08 14:03:50|8140.3|8134.3|8138|8132|8140.4|8134.4|8137.3|8131.3|40
1654697040000|2022-06-08 14:04:00|8137.8|8131.8|8142.7|8136.7|8144.1|8138.1|8137.8|8131.8|21
1654697050000|2022-06-08 14:04:10|8142.5|8136.5|8144.2|8138.2|8144.5|8138.5|8142.2|8136.2|1
1654697060000|2022-06-08 14:04:20|8144|8138|8142.4|8136.4|8144|8138|8141.2|8135.2|4
1654697070000|2022-06-08 14:04:30|8142.7|8136.7|8141.6|8135.6|8142.7|8136.7|8140.5|8134.5|5
1654697080000|2022-06-08 14:04:40|8141.2|8135.2|8139.5|8133.5|8141.2|8135.2|8139.5|8133.5|19
1654697090000|2022-06-08 14:04:50|8139.3|8133.3|8140.8|8134.8|8140.8|8134.8|8138.3|8132.3|2
1654697100000|2022-06-08 14:05:00|8140.5|8134.5|8140.4|8134.4|8141.8|8135.8|8140.1|8134.1|13
1654697110000|2022-06-08 14:05:10|8140.8|8134.8|8142.4|8136.4|8143.8|8137.8|8140.4|8134.4|4
1654697120000|2022-06-08 14:05:20|8142.9|8136.9|8144.7|8138.7|8145.1|8139.1|8142.2|8136.2|2
1654697130000|2022-06-08 14:05:30|8144.2|8138.2|8144.9|8138.9|8145.7|8139.7|8144.2|8138.2|0
1654697140000|2022-06-08 14:05:40|8144.7|8138.7|8145.5|8139.5|8145.6|8139.6|8142|8136|13
1654697150000|2022-06-08 14:05:50|8143.4|8137.4|8143.4|8137.4|8143.4|8137.4|8142|8136|10
1654697160000|2022-06-08 14:06:00|8144|8138|8147.5|8141.5|8147.5|8141.5|8144|8138|6
1654697170000|2022-06-08 14:06:10|8146|8140|8147.2|8141.2|8147.5|8141.5|8146|8140|6
1654697180000|2022-06-08 14:06:20|8145|8139|8144.6|8138.6|8145|8139|8144.6|8138.6|10
1654697190000|2022-06-08 14:06:30|8145.1|8139.1|8145.7|8139.7|8147.8|8141.8|8145.1|8139.1|6
1654697200000|2022-06-08 14:06:40|8147.2|8141.2|8147.3|8141.3|8147.7|8141.7|8146.5|8140.5|4
1654697210000|2022-06-08 14:06:50|8147.5|8141.5|8143|8137|8147.5|8141.5|8142.5|8136.5|9
1654697220000|2022-06-08 14:07:00|8142.1|8136.1|8145|8139|8145|8139|8142.1|8136.1|7
1654697230000|2022-06-08 14:07:10|8144.8|8138.8|8142.8|8136.8|8144.8|8138.8|8142.8|8136.8|6
1654697240000|2022-06-08 14:07:20|8143.2|8137.2|8144.8|8138.8|8145.3|8139.3|8143.2|8137.2|4
1654697250000|2022-06-08 14:07:30|8144.5|8138.5|8144.5|8138.5|8146|8140|8143.8|8137.8|9
1654697260000|2022-06-08 14:07:40|8145|8139|8143.3|8137.3|8145.3|8139.3|8143|8137|39
1654697270000|2022-06-08 14:07:50|8143.2|8137.2|8142.8|8136.8|8143.7|8137.7|8141.6|8135.6|1
1654697280000|2022-06-08 14:08:00|8143|8137|8146.6|8140.6|8147.8|8141.8|8143|8137|12
1654697290000|2022-06-08 14:08:10|8147|8141|8146.1|8140.1|8147.5|8141.5|8146.1|8140.1|5
1654697300000|2022-06-08 14:08:20|8147|8141|8146|8140|8147.5|8141.5|8144.9|8138.9|10
1654697310000|2022-06-08 14:08:30|8146.5|8140.5|8144.8|8138.8|8146.5|8140.5|8144.3|8138.3|35
1654697320000|2022-06-08 14:08:40|8143.3|8137.3|8140|8134|8144.3|8138.3|8140|8134|38
1654697330000|2022-06-08 14:08:50|8140.4|8134.4|8141.2|8135.2|8142.7|8136.7|8140.4|8134.4|24
1654697340000|2022-06-08 14:09:00|8139.9|8133.9|8138.9|8132.9|8140.4|8134.4|8137.6|8131.6|11
1654697350000|2022-06-08 14:09:10|8138.1|8132.1|8137.9|8131.9|8138.6|8132.6|8137.4|8131.4|11
1654697360000|2022-06-08 14:09:20|8138.1|8132.1|8138.2|8132.2|8138.2|8132.2|8137.9|8131.9|16
1654697370000|2022-06-08 14:09:30|8137.9|8131.9|8138.2|8132.2|8138.6|8132.6|8137.6|8131.6|4
1654697380000|2022-06-08 14:09:40|8138.4|8132.4|8138.7|8132.7|8139.9|8133.9|8137.4|8131.4|34
1654697390000|2022-06-08 14:09:50|8138.2|8132.2|8137.2|8131.2|8138.7|8132.7|8133.4|8127.4|19
1654697400000|2022-06-08 14:10:00|8136.5|8130.5|8138.2|8132.2|8138.2|8132.2|8136.2|8130.2|7
1654697410000|2022-06-08 14:10:10|8137.7|8131.7|8133.2|8127.2|8138.7|8132.7|8133.2|8127.2|11
1654697420000|2022-06-08 14:10:20|8132.7|8126.7|8132.7|8126.7|8133.9|8127.9|8132.7|8126.7|2
1654697430000|2022-06-08 14:10:30|8133|8127|8134.5|8128.5|8134.5|8128.5|8133|8127|1
1654697440000|2022-06-08 14:10:40|8135|8129|8134.4|8128.4|8135|8129|8133.7|8127.7|16
1654697450000|2022-06-08 14:10:50|8134.5|8128.5|8134.5|8128.5|8135.4|8129.4|8134.5|8128.5|6
1654697460000|2022-06-08 14:11:00|8134|8128|8132.5|8126.5|8134.5|8128.5|8131.7|8125.7|24
1654697470000|2022-06-08 14:11:10|8131.2|8125.2|8126.5|8120.5|8131.2|8125.2|8126.5|8120.5|6
1654697480000|2022-06-08 14:11:20|8126.2|8120.2|8125.6|8119.6|8126.6|8120.6|8125.6|8119.6|12
1654697490000|2022-06-08 14:11:30|8125.2|8119.2|8118.1|8112.1|8125.2|8119.2|8117.3|8111.3|17
1654697500000|2022-06-08 14:11:40|8118.6|8112.6|8120.5|8114.5|8120.5|8114.5|8118.6|8112.6|21
1654697510000|2022-06-08 14:11:50|8120|8114|8118.3|8112.3|8120.2|8114.2|8118.3|8112.3|5
1654697520000|2022-06-08 14:12:00|8118.5|8112.5|8120.4|8114.4|8121.9|8115.9|8118.5|8112.5|5
1654697530000|2022-06-08 14:12:10|8120.9|8114.9|8123.9|8117.9|8123.9|8117.9|8120.4|8114.4|10
1654697540000|2022-06-08 14:12:20|8124.4|8118.4|8126.2|8120.2|8126.2|8120.2|8124.4|8118.4|3
1654697550000|2022-06-08 14:12:30|8126.5|8120.5|8127.3|8121.3|8128.8|8122.8|8126.5|8120.5|6
1654697560000|2022-06-08 14:12:40|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|8128.7|8122.7|10
1654697570000|2022-06-08 14:12:50|8130.2|8124.2|8129.8|8123.8|8130.3|8124.3|8129.8|8123.8|6
1654697580000|2022-06-08 14:13:00|8130|8124|8134.7|8128.7|8134.7|8128.7|8130|8124|5
1654697590000|2022-06-08 14:13:10|8134.3|8128.3|8137.7|8131.7|8138.2|8132.2|8134.3|8128.3|3
1654697600000|2022-06-08 14:13:20|8138.3|8132.3|8139.3|8133.3|8139.8|8133.8|8138.3|8132.3|5
1654697610000|2022-06-08 14:13:30|8140.2|8134.2|8141|8135|8141|8135|8140.2|8134.2|5
1654697620000|2022-06-08 14:13:40|8140.9|8134.9|8135|8129|8141|8135|8133.9|8127.9|12
1654697630000|2022-06-08 14:13:50|8130.1|8124.1|8130.1|8124.1|8130.1|8124.1|8128.7|8122.7|4
1654697640000|2022-06-08 14:14:00|8130.2|8124.2|8132|8126|8132|8126|8129.9|8123.9|5
1654697650000|2022-06-08 14:14:10|8134.3|8128.3|8133.5|8127.5|8134.3|8128.3|8133.5|8127.5|12
1654697660000|2022-06-08 14:14:20|8132.9|8126.9|8132|8126|8133|8127|8132|8126|7
1654697670000|2022-06-08 14:14:30|8131.7|8125.7|8136.6|8130.6|8137.4|8131.4|8131.7|8125.7|19
1654697680000|2022-06-08 14:14:40|8136.4|8130.4|8137.9|8131.9|8138.9|8132.9|8135.9|8129.9|2
1654697690000|2022-06-08 14:14:50|8138.4|8132.4|8133|8127|8138.9|8132.9|8132.9|8126.9|28
1654697700000|2022-06-08 14:15:00|8133.2|8127.2|8140.2|8134.2|8140.2|8134.2|8132.9|8126.9|21
1654697710000|2022-06-08 14:15:10|8139.2|8133.2|8140.7|8134.7|8140.7|8134.7|8139.2|8133.2|4
1654697720000|2022-06-08 14:15:20|8141.2|8135.2|8143.4|8137.4|8143.4|8137.4|8141.2|8135.2|7
1654697730000|2022-06-08 14:15:30|8142.9|8136.9|8139.8|8133.8|8142.9|8136.9|8139.8|8133.8|12
1654697740000|2022-06-08 14:15:40|8139.9|8133.9|8139.9|8133.9|8140.4|8134.4|8139.9|8133.9|3
1654697750000|2022-06-08 14:15:50|8139.4|8133.4|8140.9|8134.9|8140.9|8134.9|8139.4|8133.4|2
1654697760000|2022-06-08 14:16:00|8141.9|8135.9|8140.1|8134.1|8141.9|8135.9|8139.1|8133.1|2
1654697770000|2022-06-08 14:16:10|8139.9|8133.9|8141.6|8135.6|8141.6|8135.6|8139.9|8133.9|6
1654697780000|2022-06-08 14:16:20|8142.3|8136.3|8145.5|8139.5|8145.5|8139.5|8142.3|8136.3|2
1654697790000|2022-06-08 14:16:30|8142.6|8136.6|8142.9|8136.9|8142.9|8136.9|8141.9|8135.9|11
1654697800000|2022-06-08 14:16:40|8142.5|8136.5|8142.7|8136.7|8142.9|8136.9|8142|8136|13
1654697810000|2022-06-08 14:16:50|8142.2|8136.2|8142.8|8136.8|8143.5|8137.5|8142.2|8136.2|3
1654697820000|2022-06-08 14:17:00|8142.6|8136.6|8137.2|8131.2|8142.6|8136.6|8136.9|8130.9|12
1654697830000|2022-06-08 14:17:10|8137.6|8131.6|8136.5|8130.5|8137.7|8131.7|8136.5|8130.5|19
1654697840000|2022-06-08 14:17:20|8136.4|8130.4|8136.5|8130.5|8137.7|8131.7|8136.4|8130.4|6
1654697850000|2022-06-08 14:17:30|8136.3|8130.3|8137.8|8131.8|8137.8|8131.8|8135.3|8129.3|56
1654697860000|2022-06-08 14:17:40|8137.7|8131.7|8135.1|8129.1|8137.7|8131.7|8134.6|8128.6|5
1654697870000|2022-06-08 14:17:50|8135.5|8129.5|8136.8|8130.8|8136.8|8130.8|8135.1|8129.1|28
1654697880000|2022-06-08 14:18:00|8137|8131|8138.5|8132.5|8139|8133|8136|8130|9
1654697890000|2022-06-08 14:18:10|8138.1|8132.1|8136.7|8130.7|8138.1|8132.1|8136.2|8130.2|9
1654697900000|2022-06-08 14:18:20|8136.9|8130.9|8139.6|8133.6|8139.6|8133.6|8135.7|8129.7|8
1654697910000|2022-06-08 14:18:30|8139.3|8133.3|8139.6|8133.6|8139.6|8133.6|8139.1|8133.1|2
1654697920000|2022-06-08 14:18:40|8140.7|8134.7|8139.1|8133.1|8140.8|8134.8|8138.6|8132.6|9
1654697930000|2022-06-08 14:18:50|8139.3|8133.3|8139.6|8133.6|8140|8134|8138.5|8132.5|1
1654697940000|2022-06-08 14:19:00|8140|8134|8143.5|8137.5|8143.5|8137.5|8139.6|8133.6|2
1654697950000|2022-06-08 14:19:10|8143.1|8137.1|8142.3|8136.3|8143.5|8137.5|8141.3|8135.3|9
1654697960000|2022-06-08 14:19:20|8141.6|8135.6|8143.9|8137.9|8144.3|8138.3|8141.3|8135.3|5
1654697970000|2022-06-08 14:19:30|8144.4|8138.4|8143.6|8137.6|8144.4|8138.4|8143.6|8137.6|6
1654697980000|2022-06-08 14:19:40|8143.1|8137.1|8143.5|8137.5|8144.1|8138.1|8143.1|8137.1|4
1654697990000|2022-06-08 14:19:50|8144|8138|8143.5|8137.5|8144.1|8138.1|8143.5|8137.5|2
1654698000000|2022-06-08 14:20:00|8143.6|8137.6|8144|8138|8144.1|8138.1|8143.5|8137.5|4
1654698010000|2022-06-08 14:20:10|8143.6|8137.6|8143.6|8137.6|8144.1|8138.1|8143.6|8137.6|2
1654698020000|2022-06-08 14:20:20|8143.1|8137.1|8144.5|8138.5|8144.5|8138.5|8143.1|8137.1|5
1654698030000|2022-06-08 14:20:30|8144.1|8138.1|8143.5|8137.5|8144.1|8138.1|8143.5|8137.5|1
1654698040000|2022-06-08 14:20:40|8143|8137|8141.6|8135.6|8143|8137|8141.1|8135.1|15
1654698050000|2022-06-08 14:20:50|8141.5|8135.5|8142.1|8136.1|8142.5|8136.5|8141.5|8135.5|4
1654698060000|2022-06-08 14:21:00|8142.5|8136.5|8147.4|8141.4|8149.4|8143.4|8142.1|8136.1|10
1654698070000|2022-06-08 14:21:10|8147.9|8141.9|8148.9|8142.9|8148.9|8142.9|8146.4|8140.4|1
1654698080000|2022-06-08 14:21:20|8146.8|8140.8|8147.1|8141.1|8147.3|8141.3|8146.8|8140.8|1
1654698090000|2022-06-08 14:21:30|8146.1|8140.1|8144.9|8138.9|8146.1|8140.1|8144.4|8138.4|2
1654698100000|2022-06-08 14:21:40|8145.4|8139.4|8147.8|8141.8|8147.9|8141.9|8145.4|8139.4|2
1654698110000|2022-06-08 14:21:50|8147.9|8141.9|8146.5|8140.5|8147.9|8141.9|8146.1|8140.1|8
1654698120000|2022-06-08 14:22:00|8147|8141|8147.8|8141.8|8148.3|8142.3|8146.8|8140.8|3
1654698130000|2022-06-08 14:22:10|8148|8142|8149.8|8143.8|8149.8|8143.8|8147.5|8141.5|4
1654698140000|2022-06-08 14:22:20|8149.7|8143.7|8148.8|8142.8|8149.7|8143.7|8147.5|8141.5|4
1654698150000|2022-06-08 14:22:30|8149.3|8143.3|8148.5|8142.5|8149.3|8143.3|8148.3|8142.3|2
1654698160000|2022-06-08 14:22:40|8148.8|8142.8|8149|8143|8149.1|8143.1|8148.5|8142.5|4
1654698170000|2022-06-08 14:22:50|8149.5|8143.5|8147.8|8141.8|8149.5|8143.5|8147.6|8141.6|11
1654698180000|2022-06-08 14:23:00|8147.7|8141.7|8145.8|8139.8|8149.8|8143.8|8145.8|8139.8|4
1654698190000|2022-06-08 14:23:10|8145.9|8139.9|8147.6|8141.6|8147.6|8141.6|8145.8|8139.8|2
1654698200000|2022-06-08 14:23:20|8147.4|8141.4|8146.2|8140.2|8147.9|8141.9|8145.7|8139.7|1
1654698210000|2022-06-08 14:23:30|8146.6|8140.6|8146.7|8140.7|8146.7|8140.7|8146.2|8140.2|1
1654698220000|2022-06-08 14:23:40|8147.6|8141.6|8143.7|8137.7|8147.6|8141.6|8143.7|8137.7|17
1654698230000|2022-06-08 14:23:50|8142.9|8136.9|8143.1|8137.1|8143.9|8137.9|8142.9|8136.9|5
1654698240000|2022-06-08 14:24:00|8144.1|8138.1|8143.2|8137.2|8144.4|8138.4|8142.1|8136.1|10
1654698250000|2022-06-08 14:24:10|8143.6|8137.6|8142.6|8136.6|8143.6|8137.6|8142.4|8136.4|1
1654698260000|2022-06-08 14:24:20|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|8142.7|8136.7|33
1654698270000|2022-06-08 14:24:30|8140.3|8134.3|8140.6|8134.6|8141.6|8135.6|8140.3|8134.3|6
1654698280000|2022-06-08 14:24:40|8140.1|8134.1|8140.1|8134.1|8141.1|8135.1|8139.8|8133.8|4
1654698290000|2022-06-08 14:24:50|8139.9|8133.9|8137.4|8131.4|8140.6|8134.6|8137.1|8131.1|8
1654698300000|2022-06-08 14:25:00|8137.9|8131.9|8136.9|8130.9|8138.9|8132.9|8136.4|8130.4|3
1654698310000|2022-06-08 14:25:10|8136.4|8130.4|8137.6|8131.6|8137.6|8131.6|8136.3|8130.3|4
1654698320000|2022-06-08 14:25:20|8137.4|8131.4|8138.2|8132.2|8138.7|8132.7|8136.1|8130.1|12
1654698330000|2022-06-08 14:25:30|8137.7|8131.7|8139.2|8133.2|8140.6|8134.6|8137.7|8131.7|9
1654698340000|2022-06-08 14:25:40|8139.1|8133.1|8139.2|8133.2|8139.2|8133.2|8138.7|8132.7|1
1654698350000|2022-06-08 14:25:50|8139.6|8133.6|8136.9|8130.9|8139.6|8133.6|8136.9|8130.9|5
1654698360000|2022-06-08 14:26:00|8137.1|8131.1|8135.6|8129.6|8137.4|8131.4|8134.8|8128.8|7
1654698370000|2022-06-08 14:26:10|8136.1|8130.1|8133.8|8127.8|8136.1|8130.1|8132.8|8126.8|7
1654698380000|2022-06-08 14:26:20|8133.6|8127.6|8134.3|8128.3|8134.3|8128.3|8133.3|8127.3|6
1654698390000|2022-06-08 14:26:30|8134|8128|8131.3|8125.3|8134.3|8128.3|8131.3|8125.3|14
1654698400000|2022-06-08 14:26:40|8130.8|8124.8|8129.7|8123.7|8131|8125|8129.7|8123.7|9
1654698410000|2022-06-08 14:26:50|8129.8|8123.8|8129.3|8123.3|8130.2|8124.2|8129.3|8123.3|5
1654698420000|2022-06-08 14:27:00|8129.5|8123.5|8131.1|8125.1|8131.1|8125.1|8129.1|8123.1|8
1654698430000|2022-06-08 14:27:10|8131.6|8125.6|8132.3|8126.3|8133.3|8127.3|8131.1|8125.1|14
1654698440000|2022-06-08 14:27:20|8132.5|8126.5|8131|8125|8133|8127|8131|8125|21
1654698450000|2022-06-08 14:27:30|8131.1|8125.1|8126.4|8120.4|8131.1|8125.1|8126.4|8120.4|12
1654698460000|2022-06-08 14:27:40|8126.3|8120.3|8125.8|8119.8|8126.4|8120.4|8125.8|8119.8|4
1654698470000|2022-06-08 14:27:50|8125.9|8119.9|8126.9|8120.9|8126.9|8120.9|8125.9|8119.9|2
1654698480000|2022-06-08 14:28:00|8128.1|8122.1|8128.4|8122.4|8128.7|8122.7|8127.7|8121.7|8
1654698490000|2022-06-08 14:28:10|8128.2|8122.2|8127.9|8121.9|8128.2|8122.2|8127.9|8121.9|2
1654698500000|2022-06-08 14:28:20|8128.2|8122.2|8130.4|8124.4|8130.4|8124.4|8128.2|8122.2|11
1654698510000|2022-06-08 14:28:30|8130.9|8124.9|8130.7|8124.7|8130.9|8124.9|8130.7|8124.7|1
1654698520000|2022-06-08 14:28:40|8131.1|8125.1|8129.6|8123.6|8132.1|8126.1|8129.6|8123.6|8
1654698530000|2022-06-08 14:28:50|8128.8|8122.8|8130.3|8124.3|8130.5|8124.5|8127.6|8121.6|10
1654698540000|2022-06-08 14:29:00|8130|8124|8133.1|8127.1|8133.6|8127.6|8129.8|8123.8|4
1654698550000|2022-06-08 14:29:10|8133.5|8127.5|8133.1|8127.1|8133.5|8127.5|8133.1|8127.1|3
1654698560000|2022-06-08 14:29:20|8133.5|8127.5|8134.6|8128.6|8135.8|8129.8|8133.1|8127.1|12
1654698570000|2022-06-08 14:29:30|8135.5|8129.5|8135.8|8129.8|8135.8|8129.8|8135.5|8129.5|2
1654698580000|2022-06-08 14:29:40|8134|8128|8134|8128|8134.3|8128.3|8134|8128|1
1654698590000|2022-06-08 14:29:50|8134.8|8128.8|8134.8|8128.8|8134.8|8128.8|8134|8128|1
1654698600000|2022-06-08 14:30:00|8135|8129|8136.1|8130.1|8136.8|8130.8|8135|8129|8
1654698610000|2022-06-08 14:30:10|8136.6|8130.6|8139.3|8133.3|8139.3|8133.3|8136.6|8130.6|1
1654698620000|2022-06-08 14:30:20|8139.8|8133.8|8146.6|8140.6|8147.3|8141.3|8139.8|8133.8|15
1654698630000|2022-06-08 14:30:30|8146.9|8140.9|8145.3|8139.3|8146.9|8140.9|8142.8|8136.8|17
1654698640000|2022-06-08 14:30:40|8145.8|8139.8|8144.1|8138.1|8145.9|8139.9|8144.1|8138.1|7
1654698650000|2022-06-08 14:30:50|8143.8|8137.8|8144.3|8138.3|8144.3|8138.3|8143.8|8137.8|3
1654698660000|2022-06-08 14:31:00|8144.8|8138.8|8143.3|8137.3|8144.8|8138.8|8142.8|8136.8|7
1654698670000|2022-06-08 14:31:10|8142.8|8136.8|8143.8|8137.8|8143.8|8137.8|8142.5|8136.5|6
1654698680000|2022-06-08 14:31:20|8144.6|8138.6|8143.1|8137.1|8144.6|8138.6|8141.8|8135.8|7
1654698690000|2022-06-08 14:31:30|8143.3|8137.3|8142.8|8136.8|8143.3|8137.3|8142.1|8136.1|2
1654698700000|2022-06-08 14:31:40|8142.4|8136.4|8142.1|8136.1|8142.6|8136.6|8142.1|8136.1|3
1654698710000|2022-06-08 14:31:50|||||||||2
1654698720000|2022-06-08 14:32:00|||||||||2
1654698730000|2022-06-08 14:32:10|8141.8|8135.8|8140.2|8134.2|8143.1|8137.1|8138.9|8132.9|21
1654698740000|2022-06-08 14:32:20|8139.9|8133.9|8138.9|8132.9|8139.9|8133.9|8138.5|8132.5|5
1654698750000|2022-06-08 14:32:30|8139.2|8133.2|8142.3|8136.3|8142.3|8136.3|8139.2|8133.2|6
1654698760000|2022-06-08 14:32:40|8142.4|8136.4|8143.1|8137.1|8143.1|8137.1|8142.4|8136.4|1
1654698770000|2022-06-08 14:32:50|8143.3|8137.3|8143.3|8137.3|8143.7|8137.7|8143.3|8137.3|4
1654698780000|2022-06-08 14:33:00|8143.8|8137.8|8145.3|8139.3|8145.7|8139.7|8143.8|8137.8|9
1654698790000|2022-06-08 14:33:10|8145.7|8139.7|8146.6|8140.6|8146.6|8140.6|8145.3|8139.3|7
1654698800000|2022-06-08 14:33:20|8147|8141|8145.8|8139.8|8147|8141|8145.1|8139.1|9
1654698810000|2022-06-08 14:33:30|8145.7|8139.7|8145.7|8139.7|8151.9|8145.9|8145.3|8139.3|6
1654698820000|2022-06-08 14:33:40|8146.1|8140.1|8146.4|8140.4|8147.6|8141.6|8145.8|8139.8|13
1654698830000|2022-06-08 14:33:50|8146.5|8140.5|8147.1|8141.1|8147.9|8141.9|8145.4|8139.4|8
1654698840000|2022-06-08 14:34:00|8147.8|8141.8|8148.1|8142.1|8149.4|8143.4|8147.7|8141.7|10
1654698850000|2022-06-08 14:34:10|8147.8|8141.8|8149.2|8143.2|8149.2|8143.2|8147.8|8141.8|1
1654698860000|2022-06-08 14:34:20|8149.5|8143.5|8149.5|8143.5|8149.5|8143.5|8147.7|8141.7|8
1654698870000|2022-06-08 14:34:30|8149|8143|8146|8140|8149|8143|8146|8140|10
1654698880000|2022-06-08 14:34:40|8145.4|8139.4|8144.8|8138.8|8145.8|8139.8|8143.9|8137.9|12
1654698890000|2022-06-08 14:34:50|8145.3|8139.3|8146.9|8140.9|8147.5|8141.5|8144.4|8138.4|7
1654698900000|2022-06-08 14:35:00|8147|8141|8146.2|8140.2|8147.4|8141.4|8145.2|8139.2|7
1654698910000|2022-06-08 14:35:10|8146.7|8140.7|8148.4|8142.4|8148.4|8142.4|8146.7|8140.7|6
1654698920000|2022-06-08 14:35:20|8148.7|8142.7|8149.5|8143.5|8149.5|8143.5|8148.7|8142.7|5
1654698930000|2022-06-08 14:35:30|8149|8143|8149.4|8143.4|8149.9|8143.9|8149|8143|5
1654698940000|2022-06-08 14:35:40|8149.5|8143.5|8148.1|8142.1|8150.5|8144.5|8148.1|8142.1|22
1654698960000|2022-06-08 14:36:00|8148.3|8142.3|8149.4|8143.4|8150.9|8144.9|8148.3|8142.3|16
1654698970000|2022-06-08 14:36:10|8147.4|8141.4|8146.1|8140.1|8147.7|8141.7|8146.1|8140.1|37
1654698980000|2022-06-08 14:36:20|8145.7|8139.7|8145.1|8139.1|8146.2|8140.2|8145.1|8139.1|12
1654698990000|2022-06-08 14:36:30|8145.5|8139.5|8143.7|8137.7|8147.1|8141.1|8143.7|8137.7|19
1654699000000|2022-06-08 14:36:40|8144.1|8138.1|8146.6|8140.6|8147.4|8141.4|8144.1|8138.1|3
1654699010000|2022-06-08 14:36:50|8146.7|8140.7|8142.4|8136.4|8146.7|8140.7|8142.2|8136.2|9
1654699020000|2022-06-08 14:37:00|8142.9|8136.9|8143.1|8137.1|8144.7|8138.7|8142.9|8136.9|9
1654699030000|2022-06-08 14:37:10|8142.7|8136.7|8143.5|8137.5|8144|8138|8142.6|8136.6|12
1654699040000|2022-06-08 14:37:20|8143.6|8137.6|8140|8134|8144.2|8138.2|8140|8134|7
1654699050000|2022-06-08 14:37:30|8139|8133|8139.7|8133.7|8139.8|8133.8|8139|8133|2
1654699060000|2022-06-08 14:37:40|8139.8|8133.8|8137.4|8131.4|8139.8|8133.8|8136.9|8130.9|7
1654699070000|2022-06-08 14:37:50|8136.9|8130.9|8136.4|8130.4|8136.9|8130.9|8135.9|8129.9|3
1654699080000|2022-06-08 14:38:00|8136.3|8130.3|8136.9|8130.9|8138.3|8132.3|8135.9|8129.9|9
1654699090000|2022-06-08 14:38:10|8136.6|8130.6|8134.7|8128.7|8136.6|8130.6|8134.7|8128.7|12
1654699100000|2022-06-08 14:38:20|8135.2|8129.2|8139.2|8133.2|8139.3|8133.3|8135.2|8129.2|10
1654699110000|2022-06-08 14:38:30|8139.3|8133.3|8138.9|8132.9|8140.4|8134.4|8138.9|8132.9|4
1654699120000|2022-06-08 14:38:40|8139.8|8133.8|8139.9|8133.9|8139.9|8133.9|8139.4|8133.4|1
1654699130000|2022-06-08 14:38:50|8140.1|8134.1|8139.9|8133.9|8140.4|8134.4|8139.9|8133.9|2
1654699140000|2022-06-08 14:39:00|8140.3|8134.3|8143.9|8137.9|8144.1|8138.1|8139.8|8133.8|9
1654699150000|2022-06-08 14:39:10|8143.6|8137.6|8144.9|8138.9|8145|8139|8143.6|8137.6|5
1654699160000|2022-06-08 14:39:20|8145.2|8139.2|8144.2|8138.2|8145.2|8139.2|8144.1|8138.1|4
1654699170000|2022-06-08 14:39:30|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|8144.1|8138.1|6
1654699180000|2022-06-08 14:39:40|8144.2|8138.2|8144.2|8138.2|8144.2|8138.2|8144.1|8138.1|4
1654699200000|2022-06-08 14:40:00|8144.7|8138.7|8145.4|8139.4|8145.5|8139.5|8144.7|8138.7|5
1654699210000|2022-06-08 14:40:10|8145|8139|8150.5|8144.5|8151|8145|8145|8139|13
1654699220000|2022-06-08 14:40:20|8150.6|8144.6|8153.1|8147.1|8154.1|8148.1|8150.6|8144.6|25
1654699230000|2022-06-08 14:40:30|8153.5|8147.5|8152.1|8146.1|8154.1|8148.1|8152.1|8146.1|7
1654699240000|2022-06-08 14:40:40|8152.3|8146.3|8153.6|8147.6|8154|8148|8152.3|8146.3|0
1654699250000|2022-06-08 14:40:50|8153.5|8147.5|8152.7|8146.7|8153.5|8147.5|8152.3|8146.3|27
1654699260000|2022-06-08 14:41:00|8153|8147|8153.5|8147.5|8154|8148|8152.8|8146.8|11
1654699270000|2022-06-08 14:41:10|8153.6|8147.6|8153.5|8147.5|8154.1|8148.1|8153.5|8147.5|10
1654699280000|2022-06-08 14:41:20|8153.6|8147.6|8153.5|8147.5|8153.6|8147.6|8152.8|8146.8|8
1654699290000|2022-06-08 14:41:30|8153.3|8147.3|8152|8146|8153.3|8147.3|8152|8146|9
1654699300000|2022-06-08 14:41:40|8152.3|8146.3|8152.3|8146.3|8152.3|8146.3|8152|8146|2
1654699310000|2022-06-08 14:41:50|8152.2|8146.2|8146.3|8140.3|8152.2|8146.2|8146.3|8140.3|6
1654699320000|2022-06-08 14:42:00|8146.7|8140.7|8151.1|8145.1|8151.4|8145.4|8146.3|8140.3|11
1654699330000|2022-06-08 14:42:10|8151.2|8145.2|8148.8|8142.8|8152.6|8146.6|8148.7|8142.7|14
1654699340000|2022-06-08 14:42:20|8149.8|8143.8|8151.2|8145.2|8151.2|8145.2|8149.8|8143.8|6
1654699350000|2022-06-08 14:42:30|8150.2|8144.2|8149.9|8143.9|8151.4|8145.4|8149.9|8143.9|9
1654699360000|2022-06-08 14:42:40|8150|8144|8149.2|8143.2|8150.9|8144.9|8149.2|8143.2|5
1654699370000|2022-06-08 14:42:50|8150.1|8144.1|8149.2|8143.2|8150.2|8144.2|8149.2|8143.2|4
1654699380000|2022-06-08 14:43:00|8148.7|8142.7|8149.9|8143.9|8149.9|8143.9|8148.2|8142.2|2
1654699390000|2022-06-08 14:43:10|8149.2|8143.2|8146.4|8140.4|8149.4|8143.4|8146.4|8140.4|10
1654699400000|2022-06-08 14:43:20|8146.2|8140.2|8145.9|8139.9|8146.4|8140.4|8145.7|8139.7|7
1654699410000|2022-06-08 14:43:30|8145.7|8139.7|8144.7|8138.7|8145.7|8139.7|8144.2|8138.2|2
1654699420000|2022-06-08 14:43:40|8145.2|8139.2|8145.4|8139.4|8145.7|8139.7|8144.2|8138.2|3
1654699430000|2022-06-08 14:43:50|8144.7|8138.7|8144.1|8138.1|8145.7|8139.7|8143.7|8137.7|6
1654699440000|2022-06-08 14:44:00|8143.9|8137.9|8139.8|8133.8|8143.9|8137.9|8139.8|8133.8|34
1654699450000|2022-06-08 14:44:10|8137.9|8131.9|8137.8|8131.8|8138.4|8132.4|8137.4|8131.4|2
1654699460000|2022-06-08 14:44:20|8137.9|8131.9|8137.4|8131.4|8137.9|8131.9|8136.4|8130.4|5
1654699470000|2022-06-08 14:44:30|8137.8|8131.8|8135.8|8129.8|8137.8|8131.8|8135.8|8129.8|5
1654699480000|2022-06-08 14:44:40|8135.4|8129.4|8135.9|8129.9|8135.9|8129.9|8135.4|8129.4|5
1654699490000|2022-06-08 14:44:50|8135.8|8129.8|8135.4|8129.4|8135.8|8129.8|8135.4|8129.4|4
1654699500000|2022-06-08 14:45:00|8135.8|8129.8|8136.4|8130.4|8137.3|8131.3|8135.8|8129.8|7
1654699510000|2022-06-08 14:45:10|8136.6|8130.6|8137.9|8131.9|8137.9|8131.9|8136.6|8130.6|3
1654699520000|2022-06-08 14:45:20|8138.1|8132.1|8138.4|8132.4|8139.9|8133.9|8138.1|8132.1|4
1654699530000|2022-06-08 14:45:30|8138.2|8132.2|8138.4|8132.4|8139.1|8133.1|8138.2|8132.2|3
1654699540000|2022-06-08 14:45:40|8139.6|8133.6|8139.8|8133.8|8140.4|8134.4|8137.1|8131.1|15
1654699550000|2022-06-08 14:45:50|8140.4|8134.4|8139.6|8133.6|8140.4|8134.4|8138.4|8132.4|12
1654699560000|2022-06-08 14:46:00|8139.5|8133.5|8139.3|8133.3|8140.8|8134.8|8138.8|8132.8|38
1654699570000|2022-06-08 14:46:10|8138.6|8132.6|8141.6|8135.6|8143.2|8137.2|8138.6|8132.6|18
1654699580000|2022-06-08 14:46:20|8138.9|8132.9|8142.6|8136.6|8142.6|8136.6|8138.4|8132.4|8
1654699590000|2022-06-08 14:46:30|8142.8|8136.8|8142.1|8136.1|8142.9|8136.9|8141.3|8135.3|11
1654699600000|2022-06-08 14:46:40|8142.6|8136.6|8144.1|8138.1|8144.1|8138.1|8141.6|8135.6|6
1654699610000|2022-06-08 14:46:50|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|4
1654699620000|2022-06-08 14:47:00|8144.1|8138.1|8141.9|8135.9|8144.7|8138.7|8140.7|8134.7|9
1654699630000|2022-06-08 14:47:10|8142.2|8136.2|8141.7|8135.7|8142.2|8136.2|8141.5|8135.5|7
1654699640000|2022-06-08 14:47:20|8140.4|8134.4|8139.1|8133.1|8140.5|8134.5|8139.1|8133.1|14
1654699650000|2022-06-08 14:47:30|8138.1|8132.1|8134.8|8128.8|8138.1|8132.1|8134.8|8128.8|10
1654699660000|2022-06-08 14:47:40|8134.9|8128.9|8135.3|8129.3|8135.4|8129.4|8134.6|8128.6|9
1654699670000|2022-06-08 14:47:50|8134.1|8128.1|8132.9|8126.9|8134.1|8128.1|8132.4|8126.4|4
1654699680000|2022-06-08 14:48:00|8132.4|8126.4|8128.7|8122.7|8133.1|8127.1|8128.7|8122.7|16
1654699690000|2022-06-08 14:48:10|8128.9|8122.9|8126.9|8120.9|8130.1|8124.1|8125.6|8119.6|7
1654699700000|2022-06-08 14:48:20|8127.4|8121.4|8127.3|8121.3|8127.4|8121.4|8127.1|8121.1|5
1654699710000|2022-06-08 14:48:30|8126.9|8120.9|8127.8|8121.8|8127.8|8121.8|8126.3|8120.3|2
1654699720000|2022-06-08 14:48:40|8127.1|8121.1|8125.8|8119.8|8127.1|8121.1|8124.7|8118.7|4
1654699730000|2022-06-08 14:48:50|8125.9|8119.9|8127.9|8121.9|8130.6|8124.6|8125.9|8119.9|13
1654699740000|2022-06-08 14:49:00|8127.8|8121.8|8128.3|8122.3|8128.3|8122.3|8127.3|8121.3|37
1654699750000|2022-06-08 14:49:10|8128.9|8122.9|8128.8|8122.8|8130.1|8124.1|8128.8|8122.8|6
1654699760000|2022-06-08 14:49:20|8128.1|8122.1|8128.4|8122.4|8128.4|8122.4|8128.1|8122.1|1
1654699770000|2022-06-08 14:49:30|8128.1|8122.1|8128.1|8122.1|8128.4|8122.4|8127.9|8121.9|1
1654699780000|2022-06-08 14:49:40|||||||||3
1654699790000|2022-06-08 14:49:50|8127.7|8121.7|8128.9|8122.9|8129.3|8123.3|8127.7|8121.7|16
1654699800000|2022-06-08 14:50:00|8129.1|8123.1|8134.4|8128.4|8135.4|8129.4|8129.1|8123.1|12
1654699810000|2022-06-08 14:50:10|8134.9|8128.9|8133.5|8127.5|8134.9|8128.9|8133.5|8127.5|3
1654699820000|2022-06-08 14:50:20|8133|8127|8132.5|8126.5|8133.2|8127.2|8132|8126|12
1654699830000|2022-06-08 14:50:30|8132.7|8126.7|8130.5|8124.5|8132.7|8126.7|8130.5|8124.5|9
1654699840000|2022-06-08 14:50:40|8130.4|8124.4|8125.7|8119.7|8131.2|8125.2|8125.3|8119.3|5
1654699850000|2022-06-08 14:50:50|8125.3|8119.3|8125|8119|8126|8120|8125|8119|26
1654699860000|2022-06-08 14:51:00|8124.8|8118.8|8119.2|8113.2|8124.8|8118.8|8118.3|8112.3|10
1654699870000|2022-06-08 14:51:10|8119.5|8113.5|8121.2|8115.2|8122.2|8116.2|8119.5|8113.5|10
1654699880000|2022-06-08 14:51:20|8122|8116|8121.9|8115.9|8122.5|8116.5|8121.5|8115.5|6
1654699890000|2022-06-08 14:51:30|8121.5|8115.5|8121|8115|8121.7|8115.7|8120.5|8114.5|2
1654699900000|2022-06-08 14:51:40|8120.6|8114.6|8118.1|8112.1|8120.6|8114.6|8117.1|8111.1|10
1654699910000|2022-06-08 14:51:50|8117.7|8111.7|8117.6|8111.6|8118.1|8112.1|8117.1|8111.1|4
1654699920000|2022-06-08 14:52:00|8118.6|8112.6|8118.1|8112.1|8118.6|8112.6|8118.1|8112.1|3
1654699930000|2022-06-08 14:52:10|8118.6|8112.6|8125.9|8119.9|8125.9|8119.9|8118.6|8112.6|19
1654699940000|2022-06-08 14:52:20|8125.7|8119.7|8126.1|8120.1|8126.1|8120.1|8125.7|8119.7|4
1654699950000|2022-06-08 14:52:30|8126.6|8120.6|8128.2|8122.2|8128.2|8122.2|8126.6|8120.6|4
1654699960000|2022-06-08 14:52:40|8128.7|8122.7|8129.7|8123.7|8129.7|8123.7|8128.7|8122.7|0
1654699970000|2022-06-08 14:52:50|8129.4|8123.4|8129.7|8123.7|8129.7|8123.7|8129.4|8123.4|3
1654699980000|2022-06-08 14:53:00|8130.7|8124.7|8130.4|8124.4|8131.2|8125.2|8130.4|8124.4|3
1654699990000|2022-06-08 14:53:10|8130.7|8124.7|8130.9|8124.9|8130.9|8124.9|8129.7|8123.7|4
1654700000000|2022-06-08 14:53:20|8131|8125|8131.4|8125.4|8133.9|8127.9|8131|8125|7
1654700010000|2022-06-08 14:53:30|8130.9|8124.9|8130.6|8124.6|8130.9|8124.9|8129.9|8123.9|10
1654700020000|2022-06-08 14:53:40|8131.6|8125.6|8131.1|8125.1|8131.6|8125.6|8130.7|8124.7|1
1654700030000|2022-06-08 14:53:50|8131.6|8125.6|8133.5|8127.5|8134|8128|8131.2|8125.2|9
1654700040000|2022-06-08 14:54:00|8133.4|8127.4|8132.5|8126.5|8133.4|8127.4|8132.4|8126.4|2
1654700050000|2022-06-08 14:54:10|8132.9|8126.9|8133.9|8127.9|8134.4|8128.4|8132.5|8126.5|2
1654700060000|2022-06-08 14:54:20|8134.4|8128.4|8135.4|8129.4|8135.4|8129.4|8134.4|8128.4|2
1654700070000|2022-06-08 14:54:30|8135.1|8129.1|8134.9|8128.9|8135.1|8129.1|8134.7|8128.7|2
1654700080000|2022-06-08 14:54:40|8135.2|8129.2|8133.9|8127.9|8135.2|8129.2|8132.5|8126.5|4
1654700090000|2022-06-08 14:54:50|8134.4|8128.4|8133.6|8127.6|8134.9|8128.9|8132.9|8126.9|25
1654700100000|2022-06-08 14:55:00|8133.2|8127.2|8133.2|8127.2|8133.6|8127.6|8133.1|8127.1|4
1654700110000|2022-06-08 14:55:10|8133.6|8127.6|8133.1|8127.1|8133.6|8127.6|8132.7|8126.7|6
1654700120000|2022-06-08 14:55:20|8133.2|8127.2|8135|8129|8135.5|8129.5|8132.9|8126.9|6
1654700130000|2022-06-08 14:55:30|8135.4|8129.4|8132.9|8126.9|8135.5|8129.5|8132.9|8126.9|72
1654700140000|2022-06-08 14:55:40|8133|8127|8134.4|8128.4|8136.4|8130.4|8133|8127|73
1654700150000|2022-06-08 14:55:50|8134.2|8128.2|8128.1|8122.1|8134.2|8128.2|8128.1|8122.1|26
1654700160000|2022-06-08 14:56:00|8128.6|8122.6|8126.4|8120.4|8128.9|8122.9|8126.2|8120.2|40
1654700170000|2022-06-08 14:56:10|8126.8|8120.8|8124.6|8118.6|8126.8|8120.8|8124.6|8118.6|9
1654700180000|2022-06-08 14:56:20|8124.3|8118.3|8121.8|8115.8|8124.3|8118.3|8121.8|8115.8|5
1654700190000|2022-06-08 14:56:30|8120.3|8114.3|8120.6|8114.6|8120.8|8114.8|8120.3|8114.3|2
1654700200000|2022-06-08 14:56:40|8121.1|8115.1|8124.8|8118.8|8124.8|8118.8|8120.8|8114.8|12
1654700210000|2022-06-08 14:56:50|8125.5|8119.5|8125.3|8119.3|8126.8|8120.8|8125.3|8119.3|4
1654700220000|2022-06-08 14:57:00|8125.4|8119.4|8127.3|8121.3|8127.3|8121.3|8125.4|8119.4|2
1654700230000|2022-06-08 14:57:10|||||||||1
1654700240000|2022-06-08 14:57:20|8126.9|8120.9|8127.8|8121.8|8127.8|8121.8|8124.8|8118.8|15
1654700250000|2022-06-08 14:57:30|8128.1|8122.1|8131.3|8125.3|8131.3|8125.3|8128.1|8122.1|15
1654700260000|2022-06-08 14:57:40|8131.8|8125.8|8133.4|8127.4|8133.8|8127.8|8131.8|8125.8|8
1654700270000|2022-06-08 14:57:50|8133.8|8127.8|8134.6|8128.6|8134.6|8128.6|8132.8|8126.8|5
1654700280000|2022-06-08 14:58:00|8134.9|8128.9|8135.4|8129.4|8135.4|8129.4|8134.6|8128.6|1
1654700290000|2022-06-08 14:58:10|8135.9|8129.9|8134.4|8128.4|8135.9|8129.9|8134.4|8128.4|3
1654700300000|2022-06-08 14:58:20|8135.4|8129.4|8133.8|8127.8|8135.4|8129.4|8133.8|8127.8|26
1654700310000|2022-06-08 14:58:30|8135.4|8129.4|8135.8|8129.8|8136.3|8130.3|8135.4|8129.4|3
1654700320000|2022-06-08 14:58:40|8135.4|8129.4|8135.1|8129.1|8135.8|8129.8|8135.1|8129.1|2
1654700330000|2022-06-08 14:58:50|8134.9|8128.9|8134.4|8128.4|8135.3|8129.3|8134.3|8128.3|10
1654700340000|2022-06-08 14:59:00|8134.9|8128.9|8135.3|8129.3|8135.8|8129.8|8134.9|8128.9|2
1654700350000|2022-06-08 14:59:10|8135.8|8129.8|8135.8|8129.8|8136.3|8130.3|8135.8|8129.8|3
1654700360000|2022-06-08 14:59:20|8135.6|8129.6|8136.8|8130.8|8137.8|8131.8|8135.6|8129.6|5
1654700370000|2022-06-08 14:59:30|8135.9|8129.9|8135.4|8129.4|8135.9|8129.9|8135.3|8129.3|2
1654700380000|2022-06-08 14:59:40|8135.6|8129.6|8134.8|8128.8|8135.6|8129.6|8134.8|8128.8|9
1654700390000|2022-06-08 14:59:50|8135.1|8129.1|8136.2|8130.2|8137.1|8131.1|8134.7|8128.7|2
1654700400000|2022-06-08 15:00:00|8136.6|8130.6|8136.7|8130.7|8136.7|8130.7|8136.1|8130.1|4
1654700410000|2022-06-08 15:00:10|8137.7|8131.7|8138.9|8132.9|8139.7|8133.7|8137.1|8131.1|17
1654700420000|2022-06-08 15:00:20|8139|8133|8138.4|8132.4|8139.9|8133.9|8138.2|8132.2|7
1654700430000|2022-06-08 15:00:30|8138.2|8132.2|8139.2|8133.2|8139.4|8133.4|8138.2|8132.2|6
1654700440000|2022-06-08 15:00:40|8138.7|8132.7|8139.2|8133.2|8139.4|8133.4|8138|8132|2
1654700450000|2022-06-08 15:00:50|8139.4|8133.4|8138|8132|8139.4|8133.4|8138|8132|1
1654700460000|2022-06-08 15:01:00|8138.4|8132.4|8133.6|8127.6|8138.4|8132.4|8132.6|8126.6|7
1654700470000|2022-06-08 15:01:10|8133.1|8127.1|8132.2|8126.2|8133.6|8127.6|8131.6|8125.6|2
1654700480000|2022-06-08 15:01:20|8133.1|8127.1|8132.6|8126.6|8133.7|8127.7|8132.6|8126.6|0
1654700490000|2022-06-08 15:01:30|8132.1|8126.1|8133.1|8127.1|8133.9|8127.9|8132.1|8126.1|2
1654700500000|2022-06-08 15:01:40|8133.2|8127.2|8133.6|8127.6|8133.7|8127.7|8133.1|8127.1|2
1654700510000|2022-06-08 15:01:50|8133.7|8127.7|8132.9|8126.9|8134.1|8128.1|8132.6|8126.6|2
1654700520000|2022-06-08 15:02:00|8133.1|8127.1|8133.1|8127.1|8134.7|8128.7|8132.6|8126.6|11
1654700530000|2022-06-08 15:02:10|8133.6|8127.6|8138.2|8132.2|8138.2|8132.2|8133.6|8127.6|12
1654700540000|2022-06-08 15:02:20|8137.9|8131.9|8137.7|8131.7|8138.6|8132.6|8137.7|8131.7|1
1654700550000|2022-06-08 15:02:30|8138.1|8132.1|8139.1|8133.1|8139.2|8133.2|8138.1|8132.1|1
1654700560000|2022-06-08 15:02:40|8139.2|8133.2|8135.6|8129.6|8139.2|8133.2|8135.6|8129.6|7
1654700570000|2022-06-08 15:02:50|8135.2|8129.2|8125.2|8119.2|8135.2|8129.2|8124.9|8118.9|50
1654700580000|2022-06-08 15:03:00|8124.9|8118.9|8127.8|8121.8|8127.8|8121.8|8124.9|8118.9|22
1654700590000|2022-06-08 15:03:10|8127.4|8121.4|8128.3|8122.3|8128.3|8122.3|8126.7|8120.7|79
1654700600000|2022-06-08 15:03:20|8129|8123|8129|8123|8129.5|8123.5|8128.6|8122.6|5
1654700610000|2022-06-08 15:03:30|8129.7|8123.7|8127.5|8121.5|8129.7|8123.7|8126|8120|15
1654700620000|2022-06-08 15:03:40|8127.9|8121.9|8128.4|8122.4|8128.5|8122.5|8126.4|8120.4|37
1654700630000|2022-06-08 15:03:50|8127.9|8121.9|8127.3|8121.3|8128.7|8122.7|8126.5|8120.5|18
1654700640000|2022-06-08 15:04:00|8127.7|8121.7|8130.5|8124.5|8130.5|8124.5|8127.7|8121.7|13
1654700650000|2022-06-08 15:04:10|8131|8125|8132.5|8126.5|8133|8127|8130.5|8124.5|5
1654700660000|2022-06-08 15:04:20|8132.1|8126.1|8133.4|8127.4|8133.4|8127.4|8130.6|8124.6|3
1654700670000|2022-06-08 15:04:30|8132.8|8126.8|8135.9|8129.9|8136.4|8130.4|8132.8|8126.8|10
1654700680000|2022-06-08 15:04:40|8136.1|8130.1|8134.8|8128.8|8136.4|8130.4|8134.8|8128.8|5
1654700690000|2022-06-08 15:04:50|8133.8|8127.8|8130.5|8124.5|8133.8|8127.8|8130.1|8124.1|8
1654700700000|2022-06-08 15:05:00|8130.6|8124.6|8134.6|8128.6|8134.8|8128.8|8130.6|8124.6|7
1654700710000|2022-06-08 15:05:10|8135.3|8129.3|8135.1|8129.1|8135.8|8129.8|8135.1|8129.1|8
1654700720000|2022-06-08 15:05:20|8135.5|8129.5|8128.7|8122.7|8136.1|8130.1|8128.3|8122.3|6
1654700730000|2022-06-08 15:05:30|8128.8|8122.8|8132.3|8126.3|8132.3|8126.3|8128.7|8122.7|5
1654700740000|2022-06-08 15:05:40|8132|8126|8129.5|8123.5|8132|8126|8128|8122|4
1654700750000|2022-06-08 15:05:50|8129.1|8123.1|8128.6|8122.6|8129.5|8123.5|8128.6|8122.6|0
1654700760000|2022-06-08 15:06:00|8129|8123|8126|8120|8129|8123|8126|8120|15
1654700770000|2022-06-08 15:06:10|8125.8|8119.8|8123.5|8117.5|8125.8|8119.8|8121.7|8115.7|10
1654700780000|2022-06-08 15:06:20|8123.2|8117.2|8122.2|8116.2|8123.2|8117.2|8122|8116|13
1654700790000|2022-06-08 15:06:30|8122.4|8116.4|8123|8117|8123.4|8117.4|8121.9|8115.9|8
1654700800000|2022-06-08 15:06:40|8122.7|8116.7|8123|8117|8123|8117|8122.7|8116.7|3
1654700810000|2022-06-08 15:06:50|8122.7|8116.7|8120.7|8114.7|8122.7|8116.7|8120.7|8114.7|5
1654700820000|2022-06-08 15:07:00|8121|8115|8122.4|8116.4|8122.4|8116.4|8121|8115|1
1654700830000|2022-06-08 15:07:10|8122|8116|8119.4|8113.4|8122|8116|8117.5|8111.5|10
1654700840000|2022-06-08 15:07:20|8119.7|8113.7|8120.5|8114.5|8121.2|8115.2|8119.7|8113.7|10
1654700850000|2022-06-08 15:07:30|8120.2|8114.2|8110.5|8104.5|8120.2|8114.2|8110.2|8104.2|6
1654700860000|2022-06-08 15:07:40|8110.8|8104.8|8110.5|8104.5|8110.8|8104.8|8109.5|8103.5|13
1654700870000|2022-06-08 15:07:50|8111|8105|8109|8103|8113.3|8107.3|8109|8103|19
1654700880000|2022-06-08 15:08:00|8109.5|8103.5|8110.5|8104.5|8110.5|8104.5|8109.5|8103.5|2
1654700890000|2022-06-08 15:08:10|8110|8104|8110.7|8104.7|8111|8105|8110|8104|3
1654700900000|2022-06-08 15:08:20|8110.8|8104.8|8111.8|8105.8|8113.5|8107.5|8110.3|8104.3|56
1654700910000|2022-06-08 15:08:30|8111.2|8105.2|8104.4|8098.4|8111.2|8105.2|8104.4|8098.4|10
1654700920000|2022-06-08 15:08:40|8104.8|8098.8|8106.4|8100.4|8106.4|8100.4|8104.4|8098.4|0
1654700930000|2022-06-08 15:08:50|8106.8|8100.8|8107|8101|8107|8101|8106.5|8100.5|2
1654700940000|2022-06-08 15:09:00|8106.5|8100.5|8105|8099|8107.5|8101.5|8104.5|8098.5|14
1654700950000|2022-06-08 15:09:10|8105.1|8099.1|8104.8|8098.8|8105.1|8099.1|8103.5|8097.5|4
1654700960000|2022-06-08 15:09:20|8104.9|8098.9|8100.6|8094.6|8105.3|8099.3|8100.5|8094.5|10
1654700970000|2022-06-08 15:09:30|8101|8095|8104.5|8098.5|8105|8099|8101|8095|17
1654700980000|2022-06-08 15:09:40|8104.4|8098.4|8103.3|8097.3|8104.6|8098.6|8103.3|8097.3|14
1654700990000|2022-06-08 15:09:50|8102.9|8096.9|8105.9|8099.9|8105.9|8099.9|8102.4|8096.4|24
1654701000000|2022-06-08 15:10:00|8106.1|8100.1|8111.6|8105.6|8111.9|8105.9|8106.1|8100.1|15
1654701010000|2022-06-08 15:10:10|8111.4|8105.4|8108.6|8102.6|8111.4|8105.4|8108.2|8102.2|22
1654701020000|2022-06-08 15:10:20|8108.5|8102.5|8106|8100|8108.5|8102.5|8106|8100|11
1654701030000|2022-06-08 15:10:30|8106.3|8100.3|8108.3|8102.3|8108.7|8102.7|8105.5|8099.5|1
1654701040000|2022-06-08 15:10:40|8108.5|8102.5|8107.3|8101.3|8108.8|8102.8|8107.2|8101.2|8
1654701050000|2022-06-08 15:10:50|8107.5|8101.5|8106.8|8100.8|8107.8|8101.8|8106.7|8100.7|12
1654701060000|2022-06-08 15:11:00|8106.5|8100.5|8110.3|8104.3|8110.3|8104.3|8106.5|8100.5|9
1654701070000|2022-06-08 15:11:10|8110|8104|8110|8104|8110|8104|8109.6|8103.6|1
1654701080000|2022-06-08 15:11:20|8110.3|8104.3|8103.5|8097.5|8110.3|8104.3|8102.8|8096.8|17
1654701100000|2022-06-08 15:11:40|8102.8|8096.8|8103.3|8097.3|8103.3|8097.3|8102.8|8096.8|5
1654701110000|2022-06-08 15:11:50|||||||||2
1654701120000|2022-06-08 15:12:00|8103.7|8097.7|8103.8|8097.8|8103.8|8097.8|8103|8097|6
1654701130000|2022-06-08 15:12:10|8103.5|8097.5|8103.2|8097.2|8103.5|8097.5|8103.2|8097.2|2
1654701140000|2022-06-08 15:12:20|8102.8|8096.8|8104.2|8098.2|8104.2|8098.2|8102.8|8096.8|7
1654701150000|2022-06-08 15:12:30|8103.7|8097.7|8104.7|8098.7|8104.7|8098.7|8103.7|8097.7|2
1654701160000|2022-06-08 15:12:40|8104.3|8098.3|8107.9|8101.9|8108.3|8102.3|8104.3|8098.3|14
1654701170000|2022-06-08 15:12:50|8108.6|8102.6|8108.9|8102.9|8108.9|8102.9|8107.9|8101.9|1
1654701180000|2022-06-08 15:13:00|8109.3|8103.3|8106.3|8100.3|8111.6|8105.6|8106.3|8100.3|14
1654701190000|2022-06-08 15:13:10|8106.7|8100.7|8107.3|8101.3|8108.2|8102.2|8106.7|8100.7|3
1654701200000|2022-06-08 15:13:20|8109|8103|8110.1|8104.1|8110.4|8104.4|8108.2|8102.2|19
1654701210000|2022-06-08 15:13:30|8109.6|8103.6|8109.5|8103.5|8109.8|8103.8|8109.1|8103.1|43
1654701220000|2022-06-08 15:13:40|8109.6|8103.6|8108.7|8102.7|8110.1|8104.1|8108.7|8102.7|52
1654701230000|2022-06-08 15:13:50|8108.6|8102.6|8110.2|8104.2|8110.2|8104.2|8108.6|8102.6|4
1654701240000|2022-06-08 15:14:00|8110.7|8104.7|8105.6|8099.6|8112.6|8106.6|8105.6|8099.6|45
1654701250000|2022-06-08 15:14:10|8106.4|8100.4|8106.9|8100.9|8106.9|8100.9|8104.8|8098.8|19
1654701260000|2022-06-08 15:14:20|8106.8|8100.8|8107.7|8101.7|8107.7|8101.7|8101.6|8095.6|21
1654701270000|2022-06-08 15:14:30|8107.9|8101.9|8112.3|8106.3|8112.3|8106.3|8107.9|8101.9|20
1654701280000|2022-06-08 15:14:40|8112.5|8106.5|8111.7|8105.7|8113|8107|8109.8|8103.8|10
1654701290000|2022-06-08 15:14:50|8111.5|8105.5|8110.5|8104.5|8111.7|8105.7|8108.7|8102.7|7
1654701300000|2022-06-08 15:15:00|8111|8105|8111.5|8105.5|8111.5|8105.5|8109.8|8103.8|8
1654701310000|2022-06-08 15:15:10|8111.7|8105.7|8112|8106|8112.7|8106.7|8111.7|8105.7|32
1654701320000|2022-06-08 15:15:20|8111.8|8105.8|8108.5|8102.5|8111.8|8105.8|8108.5|8102.5|3
1654701330000|2022-06-08 15:15:30|8109|8103|8109|8103|8110|8104|8108.5|8102.5|2
1654701340000|2022-06-08 15:15:40|8108.8|8102.8|8110.2|8104.2|8110.2|8104.2|8108.8|8102.8|3
1654701350000|2022-06-08 15:15:50|8109.5|8103.5|8110.5|8104.5|8110.5|8104.5|8109.5|8103.5|4
1654701360000|2022-06-08 15:16:00|8111|8105|8109.7|8103.7|8111|8105|8109.5|8103.5|2
1654701370000|2022-06-08 15:16:10|8110|8104|8113.5|8107.5|8113.8|8107.8|8110|8104|4
1654701380000|2022-06-08 15:16:20|8113.3|8107.3|8113.2|8107.2|8113.5|8107.5|8113.2|8107.2|5
1654701390000|2022-06-08 15:16:30|8113.7|8107.7|8113.7|8107.7|8113.7|8107.7|8113.7|8107.7|0
1654701400000|2022-06-08 15:16:40|8113.2|8107.2|8112.7|8106.7|8113.2|8107.2|8111.2|8105.2|3
1654701410000|2022-06-08 15:16:50|8112.2|8106.2|8111|8105|8112.2|8106.2|8110.5|8104.5|6
1654701420000|2022-06-08 15:17:00|8110.5|8104.5|8110.5|8104.5|8111.4|8105.4|8110.2|8104.2|10
1654701430000|2022-06-08 15:17:10|8110.4|8104.4|8110.2|8104.2|8110.4|8104.4|8109.1|8103.1|18
1654701440000|2022-06-08 15:17:20|8110.1|8104.1|8110.2|8104.2|8110.6|8104.6|8109.7|8103.7|2
1654701460000|2022-06-08 15:17:40|||||||||2
1654701470000|2022-06-08 15:17:50|8110.1|8104.1|8111.1|8105.1|8111.1|8105.1|8109.2|8103.2|9
1654701480000|2022-06-08 15:18:00|8111.2|8105.2|8109.3|8103.3|8111.8|8105.8|8109.3|8103.3|24
1654701490000|2022-06-08 15:18:10|8109.4|8103.4|8109.3|8103.3|8109.8|8103.8|8108.9|8102.9|11
1654701500000|2022-06-08 15:18:20|8108.9|8102.9|8108.9|8102.9|8109.2|8103.2|8108.9|8102.9|1
1654701510000|2022-06-08 15:18:30|8109.1|8103.1|8108.9|8102.9|8109.1|8103.1|8108.9|8102.9|2
1654701520000|2022-06-08 15:18:40|8109.1|8103.1|8111.1|8105.1|8111.4|8105.4|8108.9|8102.9|4
1654701530000|2022-06-08 15:18:50|8110.4|8104.4|8109.3|8103.3|8111.1|8105.1|8109.3|8103.3|2
1654701540000|2022-06-08 15:19:00|8108.9|8102.9|8108.6|8102.6|8108.9|8102.9|8108.5|8102.5|2
1654701550000|2022-06-08 15:19:10|8109|8103|8109.6|8103.6|8109.6|8103.6|8108.8|8102.8|11
1654701560000|2022-06-08 15:19:20|8109.8|8103.8|8111.8|8105.8|8111.8|8105.8|8109.8|8103.8|2
1654701570000|2022-06-08 15:19:30|8111.4|8105.4|8110.8|8104.8|8111.4|8105.4|8110.6|8104.6|1
1654701580000|2022-06-08 15:19:40|8111.4|8105.4|8112.1|8106.1|8112.1|8106.1|8111.4|8105.4|0
1654701590000|2022-06-08 15:19:50|8111.8|8105.8|8111.6|8105.6|8111.8|8105.8|8111.4|8105.4|1
1654701600000|2022-06-08 15:20:00|8111.8|8105.8|8113.2|8107.2|8113.2|8107.2|8111.1|8105.1|12
1654701610000|2022-06-08 15:20:10|8112.4|8106.4|8109.2|8103.2|8112.4|8106.4|8109.2|8103.2|15
1654701620000|2022-06-08 15:20:20|8109.6|8103.6|8109.3|8103.3|8110.1|8104.1|8108.9|8102.9|4
1654701630000|2022-06-08 15:20:30|8108.9|8102.9|8109.1|8103.1|8109.1|8103.1|8108.6|8102.6|4
1654701640000|2022-06-08 15:20:40|8108.8|8102.8|8104.9|8098.9|8109.1|8103.1|8104.9|8098.9|2
1654701650000|2022-06-08 15:20:50|8105.4|8099.4|8105.8|8099.8|8105.8|8099.8|8104.9|8098.9|10
1654701660000|2022-06-08 15:21:00|8105.4|8099.4|8107.6|8101.6|8107.8|8101.8|8105.3|8099.3|13
1654701670000|2022-06-08 15:21:10|8108.1|8102.1|8108.3|8102.3|8110.3|8104.3|8107.9|8101.9|25
1654701680000|2022-06-08 15:21:20|8106.6|8100.6|8106.8|8100.8|8107.8|8101.8|8106.3|8100.3|4
1654701690000|2022-06-08 15:21:30|8106.6|8100.6|8106.4|8100.4|8106.6|8100.6|8105.9|8099.9|2
1654701700000|2022-06-08 15:21:40|8106.6|8100.6|8108.6|8102.6|8108.6|8102.6|8105.1|8099.1|4
1654701710000|2022-06-08 15:21:50|8108.4|8102.4|8109.9|8103.9|8109.9|8103.9|8107.9|8101.9|13
1654701720000|2022-06-08 15:22:00|8109.8|8103.8|8109.1|8103.1|8110.9|8104.9|8108.9|8102.9|4
1654701730000|2022-06-08 15:22:10|8109.2|8103.2|8109.8|8103.8|8110.9|8104.9|8109.2|8103.2|2
1654701740000|2022-06-08 15:22:20|8109.1|8103.1|8109.6|8103.6|8109.6|8103.6|8109.1|8103.1|3
1654701750000|2022-06-08 15:22:30|8109.4|8103.4|8109.6|8103.6|8110.1|8104.1|8109.1|8103.1|7
1654701760000|2022-06-08 15:22:40|8109.4|8103.4|8109.6|8103.6|8110.1|8104.1|8109.1|8103.1|12
1654701770000|2022-06-08 15:22:50|8109.9|8103.9|8109.9|8103.9|8110.4|8104.4|8109.6|8103.6|0
1654701780000|2022-06-08 15:23:00|8112.4|8106.4|8116.7|8110.7|8116.7|8110.7|8112.2|8106.2|35
1654701790000|2022-06-08 15:23:10|8116.8|8110.8|8115.7|8109.7|8117.7|8111.7|8115.2|8109.2|6
1654701800000|2022-06-08 15:23:20|8115.8|8109.8|8116.7|8110.7|8116.8|8110.8|8115.8|8109.8|4
1654701810000|2022-06-08 15:23:30|8117.2|8111.2|8116.2|8110.2|8117.2|8111.2|8116.2|8110.2|1
1654701820000|2022-06-08 15:23:40|8115.8|8109.8|8114.9|8108.9|8115.8|8109.8|8114.5|8108.5|11
1654701830000|2022-06-08 15:23:50|8115.4|8109.4|8113.4|8107.4|8115.4|8109.4|8112.9|8106.9|2
1654701840000|2022-06-08 15:24:00|8114.2|8108.2|8114.9|8108.9|8115|8109|8113.9|8107.9|11
1654701850000|2022-06-08 15:24:10|8115.4|8109.4|8118.4|8112.4|8119.4|8113.4|8115.4|8109.4|11
1654701860000|2022-06-08 15:24:20|8118.5|8112.5|8117.9|8111.9|8119|8113|8117.4|8111.4|4
1654701870000|2022-06-08 15:24:30|8117.5|8111.5|8118.4|8112.4|8119.7|8113.7|8117.5|8111.5|2
1654701880000|2022-06-08 15:24:40|8118.9|8112.9|8123|8117|8123|8117|8118.9|8112.9|11
1654701890000|2022-06-08 15:24:50|8123.4|8117.4|8123|8117|8123.5|8117.5|8122|8116|2
1654701900000|2022-06-08 15:25:00|8123.2|8117.2|8123.9|8117.9|8123.9|8117.9|8123|8117|1
1654701910000|2022-06-08 15:25:10|8123.4|8117.4|8123.5|8117.5|8123.9|8117.9|8123.4|8117.4|2
1654701920000|2022-06-08 15:25:20|8123.9|8117.9|8125.9|8119.9|8125.9|8119.9|8123.2|8117.2|8
1654701930000|2022-06-08 15:25:30|8125.6|8119.6|8130.2|8124.2|8130.7|8124.7|8125.6|8119.6|26
1654701940000|2022-06-08 15:25:40|8130.7|8124.7|8126.2|8120.2|8130.7|8124.7|8126.2|8120.2|5
1654701950000|2022-06-08 15:25:50|8127.6|8121.6|8127.6|8121.6|8127.6|8121.6|8127.1|8121.1|6
1654701960000|2022-06-08 15:26:00|8127.4|8121.4|8127.6|8121.6|8127.9|8121.9|8127.4|8121.4|4
1654701970000|2022-06-08 15:26:10|8127.9|8121.9|8128.6|8122.6|8128.6|8122.6|8127.9|8121.9|4
1654701980000|2022-06-08 15:26:20|8128.4|8122.4|8129.6|8123.6|8130.1|8124.1|8128.4|8122.4|7
1654701990000|2022-06-08 15:26:30|8129.7|8123.7|8135.3|8129.3|8135.4|8129.4|8129.4|8123.4|9
1654702000000|2022-06-08 15:26:40|8135.9|8129.9|8135.8|8129.8|8135.9|8129.9|8135.1|8129.1|9
1654702010000|2022-06-08 15:26:50|8135.4|8129.4|8129.6|8123.6|8135.4|8129.4|8127.3|8121.3|6
1654702020000|2022-06-08 15:27:00|8129.5|8123.5|8130.3|8124.3|8131.1|8125.1|8129.1|8123.1|12
1654702030000|2022-06-08 15:27:10|8129.7|8123.7|8130.6|8124.6|8133.1|8127.1|8128.6|8122.6|10
1654702040000|2022-06-08 15:27:20|8130.7|8124.7|8133.7|8127.7|8133.7|8127.7|8130.7|8124.7|14
1654702050000|2022-06-08 15:27:30|8133.4|8127.4|8133.9|8127.9|8134.1|8128.1|8133.2|8127.2|9
1654702060000|2022-06-08 15:27:40|8131.9|8125.9|8134.6|8128.6|8134.6|8128.6|8131.9|8125.9|6
1654702070000|2022-06-08 15:27:50|8135.5|8129.5|8133.9|8127.9|8135.5|8129.5|8133.3|8127.3|9
1654702080000|2022-06-08 15:28:00|8134.2|8128.2|8133.2|8127.2|8136.6|8130.6|8133.1|8127.1|23
1654702090000|2022-06-08 15:28:10|8133.4|8127.4|8138.7|8132.7|8138.7|8132.7|8133.4|8127.4|7
1654702100000|2022-06-08 15:28:20|8138.9|8132.9|8140.6|8134.6|8142.1|8136.1|8138.9|8132.9|28
1654702110000|2022-06-08 15:28:30|8140.8|8134.8|8142|8136|8142|8136|8140.8|8134.8|2
1654702120000|2022-06-08 15:28:40|8143.2|8137.2|8141|8135|8143.2|8137.2|8141|8135|7
1654702130000|2022-06-08 15:28:50|8141.5|8135.5|8140.5|8134.5|8142.1|8136.1|8140.5|8134.5|5
1654702140000|2022-06-08 15:29:00|8140.9|8134.9|8141.5|8135.5|8142.1|8136.1|8140.9|8134.9|6
1654702150000|2022-06-08 15:29:10|8140.9|8134.9|8139.2|8133.2|8140.9|8134.9|8139.2|8133.2|7
1654702160000|2022-06-08 15:29:20|8138.9|8132.9|8138.9|8132.9|8139.4|8133.4|8138.9|8132.9|3
1654702170000|2022-06-08 15:29:30|8139.4|8133.4|8134|8128|8139.4|8133.4|8134|8128|22
1654702180000|2022-06-08 15:29:40|8133.9|8127.9|8135|8129|8135.6|8129.6|8133.9|8127.9|5
1654702190000|2022-06-08 15:29:50|8135.5|8129.5|8136.6|8130.6|8137.1|8131.1|8135|8129|8
1654702200000|2022-06-08 15:30:00|8136.5|8130.5|8137.8|8131.8|8138.3|8132.3|8136.5|8130.5|3
1654702210000|2022-06-08 15:30:10|8138.1|8132.1|8138.3|8132.3|8139.5|8133.5|8138.1|8132.1|1
1654702220000|2022-06-08 15:30:20|8138.5|8132.5|8136.4|8130.4|8139.5|8133.5|8136.4|8130.4|7
1654702230000|2022-06-08 15:30:30|8135.5|8129.5|8135|8129|8136.1|8130.1|8135|8129|7
1654702240000|2022-06-08 15:30:40|8135.5|8129.5|8136.1|8130.1|8136.1|8130.1|8135.5|8129.5|4
1654702250000|2022-06-08 15:30:50|8135.5|8129.5|8134.2|8128.2|8136.2|8130.2|8134.2|8128.2|4
1654702260000|2022-06-08 15:31:00|8133.8|8127.8|8134.3|8128.3|8136.1|8130.1|8133.8|8127.8|7
1654702270000|2022-06-08 15:31:10|8134.2|8128.2|8134.5|8128.5|8134.8|8128.8|8134|8128|3
1654702280000|2022-06-08 15:31:20|8134.3|8128.3|8133.3|8127.3|8134.3|8128.3|8133.3|8127.3|12
1654702290000|2022-06-08 15:31:30|8134.5|8128.5|8134|8128|8134.5|8128.5|8134|8128|9
1654702300000|2022-06-08 15:31:40|8133.6|8127.6|8135.6|8129.6|8136.1|8130.1|8133.6|8127.6|4
1654702310000|2022-06-08 15:31:50|||||||||2
1654702320000|2022-06-08 15:32:00|8135.5|8129.5|8133|8127|8135.5|8129.5|8132.4|8126.4|19
1654702330000|2022-06-08 15:32:10|8131.4|8125.4|8131|8125|8131.5|8125.5|8131|8125|15
1654702340000|2022-06-08 15:32:20|8131.5|8125.5|8125.6|8119.6|8131.5|8125.5|8125.3|8119.3|22
1654702350000|2022-06-08 15:32:30|8126.1|8120.1|8126.2|8120.2|8126.8|8120.8|8126.1|8120.1|8
1654702360000|2022-06-08 15:32:40|8124.6|8118.6|8125.3|8119.3|8126.3|8120.3|8123.9|8117.9|26
1654702370000|2022-06-08 15:32:50|8125.4|8119.4|8125|8119|8126|8120|8124.6|8118.6|4
1654702380000|2022-06-08 15:33:00|8125.1|8119.1|8126|8120|8126|8120|8124.6|8118.6|3
1654702390000|2022-06-08 15:33:10|8125.1|8119.1|8127.1|8121.1|8128.5|8122.5|8125.1|8119.1|6
1654702400000|2022-06-08 15:33:20|8126.1|8120.1|8125|8119|8127|8121|8125|8119|7
1654702410000|2022-06-08 15:33:30|8123.8|8117.8|8121.3|8115.3|8123.9|8117.9|8121.3|8115.3|23
1654702420000|2022-06-08 15:33:40|8121.5|8115.5|8121|8115|8122.3|8116.3|8121|8115|4
1654702430000|2022-06-08 15:33:50|8121.9|8115.9|8122.7|8116.7|8123.1|8117.1|8121.8|8115.8|1
1654702440000|2022-06-08 15:34:00|8123.1|8117.1|8123.1|8117.1|8123.7|8117.7|8122.1|8116.1|3
1654702450000|2022-06-08 15:34:10|8123.4|8117.4|8123|8117|8124|8118|8123|8117|2
1654702460000|2022-06-08 15:34:20|8123.5|8117.5|8125.1|8119.1|8125.2|8119.2|8123|8117|2
1654702470000|2022-06-08 15:34:30|8125.4|8119.4|8125.7|8119.7|8125.7|8119.7|8125.1|8119.1|1
1654702480000|2022-06-08 15:34:40|8126|8120|8126.5|8120.5|8126.5|8120.5|8126|8120|3
1654702490000|2022-06-08 15:34:50|8126.2|8120.2|8126.6|8120.6|8126.6|8120.6|8126.2|8120.2|2
1654702500000|2022-06-08 15:35:00|8126.7|8120.7|8130.4|8124.4|8131.2|8125.2|8126.7|8120.7|6
1654702510000|2022-06-08 15:35:10|||||||||5
1654702520000|2022-06-08 15:35:20|8131.4|8125.4|8130.2|8124.2|8131.4|8125.4|8130.2|8124.2|7
1654702530000|2022-06-08 15:35:30|8129.9|8123.9|8134.9|8128.9|8134.9|8128.9|8129.9|8123.9|14
1654702540000|2022-06-08 15:35:40|8135.4|8129.4|8135.5|8129.5|8135.5|8129.5|8135.4|8129.4|2
1654702550000|2022-06-08 15:35:50|8135.7|8129.7|8139.7|8133.7|8139.9|8133.9|8135.5|8129.5|7
1654702560000|2022-06-08 15:36:00|8139.2|8133.2|8141|8135|8141.5|8135.5|8138.9|8132.9|6
1654702570000|2022-06-08 15:36:10|8141.4|8135.4|8140.5|8134.5|8141.9|8135.9|8140.4|8134.4|2
1654702580000|2022-06-08 15:36:20|8141.4|8135.4|8140.2|8134.2|8143.9|8137.9|8140.2|8134.2|12
1654702590000|2022-06-08 15:36:30|8138.6|8132.6|8140.2|8134.2|8140.5|8134.5|8138.1|8132.1|8
1654702600000|2022-06-08 15:36:40|8140.9|8134.9|8140.7|8134.7|8142|8136|8140.7|8134.7|2
1654702610000|2022-06-08 15:36:50|8141.4|8135.4|8140.5|8134.5|8141.4|8135.4|8140.2|8134.2|2
1654702620000|2022-06-08 15:37:00|8140.9|8134.9|8142.8|8136.8|8143.2|8137.2|8140.9|8134.9|8
1654702630000|2022-06-08 15:37:10|8143.2|8137.2|8143.8|8137.8|8145.7|8139.7|8143.2|8137.2|14
1654702640000|2022-06-08 15:37:20|8144|8138|8139.5|8133.5|8145.8|8139.8|8139.2|8133.2|7
1654702650000|2022-06-08 15:37:30|8139.9|8133.9|8139|8133|8140|8134|8139|8133|5
1654702660000|2022-06-08 15:37:40|8138.4|8132.4|8137.9|8131.9|8138.4|8132.4|8137.9|8131.9|1
1654702670000|2022-06-08 15:37:50|8138.4|8132.4|8139.2|8133.2|8139.5|8133.5|8138.4|8132.4|8
1654702680000|2022-06-08 15:38:00|8139.5|8133.5|8140.8|8134.8|8140.8|8134.8|8139.5|8133.5|16
1654702700000|2022-06-08 15:38:20|8141.3|8135.3|8141.4|8135.4|8141.6|8135.6|8140.8|8134.8|16
1654702710000|2022-06-08 15:38:30|8143.4|8137.4|8143.4|8137.4|8143.8|8137.8|8143.4|8137.4|3
1654702720000|2022-06-08 15:38:40|8143.9|8137.9|8144.3|8138.3|8145.8|8139.8|8143.8|8137.8|32
1654702730000|2022-06-08 15:38:50|8145|8139|8144.4|8138.4|8145|8139|8143.9|8137.9|26
1654702740000|2022-06-08 15:39:00|8144.8|8138.8|8143.2|8137.2|8144.8|8138.8|8143.2|8137.2|4
1654702750000|2022-06-08 15:39:10|8141.3|8135.3|8142.7|8136.7|8142.7|8136.7|8141.3|8135.3|3
1654702760000|2022-06-08 15:39:20|8142.2|8136.2|8142.7|8136.7|8143|8137|8142.2|8136.2|1
1654702770000|2022-06-08 15:39:30|8143.2|8137.2|8145.2|8139.2|8145.2|8139.2|8142.3|8136.3|8
1654702780000|2022-06-08 15:39:40|8145.3|8139.3|8145.5|8139.5|8145.7|8139.7|8144.7|8138.7|8
1654702790000|2022-06-08 15:39:50|8148.7|8142.7|8148.7|8142.7|8149|8143|8148.5|8142.5|12
1654702800000|2022-06-08 15:40:00|8148.5|8142.5|8148.7|8142.7|8149.3|8143.3|8148.2|8142.2|13
1654702810000|2022-06-08 15:40:10|8149.8|8143.8|8147.5|8141.5|8150.2|8144.2|8147.5|8141.5|4
1654702820000|2022-06-08 15:40:20|8148|8142|8147.1|8141.1|8148.8|8142.8|8146.8|8140.8|7
1654702830000|2022-06-08 15:40:30|8147.5|8141.5|8147.6|8141.6|8148.5|8142.5|8147.5|8141.5|3
1654702840000|2022-06-08 15:40:40|8147.5|8141.5|8147.6|8141.6|8147.6|8141.6|8147.5|8141.5|0
1654702850000|2022-06-08 15:40:50|8147.5|8141.5|8147.5|8141.5|8148.5|8142.5|8147.5|8141.5|3
1654702860000|2022-06-08 15:41:00|8147.8|8141.8|8147.5|8141.5|8148|8142|8147.5|8141.5|3
1654702870000|2022-06-08 15:41:10|8148.5|8142.5|8147.5|8141.5|8148.5|8142.5|8147.3|8141.3|9
1654702880000|2022-06-08 15:41:20|8147.3|8141.3|8148.5|8142.5|8148.5|8142.5|8147.3|8141.3|7
1654702890000|2022-06-08 15:41:30|8148.3|8142.3|8148.8|8142.8|8149.3|8143.3|8147.8|8141.8|19
1654702900000|2022-06-08 15:41:40|8148.2|8142.2|8148.2|8142.2|8148.2|8142.2|8148.2|8142.2|3
1654702910000|2022-06-08 15:41:50|8148.5|8142.5|8148.3|8142.3|8149.5|8143.5|8148.3|8142.3|2
1654702920000|2022-06-08 15:42:00|8148.7|8142.7|8151|8145|8151|8145|8148.5|8142.5|13
1654702930000|2022-06-08 15:42:10|8150.9|8144.9|8150.5|8144.5|8151.2|8145.2|8149.3|8143.3|6
1654702940000|2022-06-08 15:42:20|8150.7|8144.7|8150.5|8144.5|8151|8145|8150.5|8144.5|11
1654702950000|2022-06-08 15:42:30|8150.4|8144.4|8151|8145|8151.3|8145.3|8150.2|8144.2|23
1654702960000|2022-06-08 15:42:40|8150.8|8144.8|8151.5|8145.5|8151.5|8145.5|8150.5|8144.5|3
1654702970000|2022-06-08 15:42:50|8151.1|8145.1|8150.7|8144.7|8151.3|8145.3|8150.7|8144.7|5
1654702980000|2022-06-08 15:43:00|8150.8|8144.8|8150.5|8144.5|8151.2|8145.2|8150.5|8144.5|12
1654702990000|2022-06-08 15:43:10|8150.2|8144.2|8150.7|8144.7|8150.7|8144.7|8150.2|8144.2|3
1654703000000|2022-06-08 15:43:20|8149.7|8143.7|8150.4|8144.4|8150.4|8144.4|8149.7|8143.7|14
1654703010000|2022-06-08 15:43:30|8150.7|8144.7|8149.6|8143.6|8150.7|8144.7|8149.1|8143.1|12
1654703020000|2022-06-08 15:43:40|8149.4|8143.4|8141.9|8135.9|8149.9|8143.9|8141.9|8135.9|30
1654703030000|2022-06-08 15:43:50|8141.7|8135.7|8142.9|8136.9|8142.9|8136.9|8141.7|8135.7|2
1654703040000|2022-06-08 15:44:00|8143|8137|8146.4|8140.4|8146.4|8140.4|8143|8137|9
1654703050000|2022-06-08 15:44:10|8146.7|8140.7|8146.9|8140.9|8147.7|8141.7|8146.4|8140.4|4
1654703060000|2022-06-08 15:44:20|8147.2|8141.2|8146.9|8140.9|8148.2|8142.2|8146.7|8140.7|4
1654703070000|2022-06-08 15:44:30|8146.7|8140.7|8146.2|8140.2|8146.7|8140.7|8146.2|8140.2|2
1654703080000|2022-06-08 15:44:40|8146.9|8140.9|8145.8|8139.8|8146.9|8140.9|8145.8|8139.8|7
1654703090000|2022-06-08 15:44:50|8145.9|8139.9|8146.9|8140.9|8146.9|8140.9|8144.4|8138.4|30
1654703100000|2022-06-08 15:45:00|8146.8|8140.8|8146.6|8140.6|8148.1|8142.1|8145.6|8139.6|1
1654703110000|2022-06-08 15:45:10|8147.4|8141.4|8147.4|8141.4|8147.4|8141.4|8145.6|8139.6|1
1654703120000|2022-06-08 15:45:20|8147.5|8141.5|8150.4|8144.4|8150.4|8144.4|8147.5|8141.5|36
1654703130000|2022-06-08 15:45:30|8150|8144|8149.4|8143.4|8150|8144|8149.4|8143.4|3
1654703140000|2022-06-08 15:45:40|8149.3|8143.3|8147.6|8141.6|8149.3|8143.3|8147.2|8141.2|3
1654703150000|2022-06-08 15:45:50|8148.1|8142.1|8150.6|8144.6|8150.6|8144.6|8147.2|8141.2|13
1654703160000|2022-06-08 15:46:00|8150.7|8144.7|8149.1|8143.1|8150.7|8144.7|8148.7|8142.7|18
1654703170000|2022-06-08 15:46:10|8149.4|8143.4|8150.9|8144.9|8150.9|8144.9|8149.1|8143.1|2
1654703180000|2022-06-08 15:46:20|8151.1|8145.1|8149.9|8143.9|8151.4|8145.4|8149.9|8143.9|5
1654703190000|2022-06-08 15:46:30|8150.1|8144.1|8148.2|8142.2|8150.9|8144.9|8148.1|8142.1|5
1654703200000|2022-06-08 15:46:40|8149.1|8143.1|8149.1|8143.1|8150.6|8144.6|8149.1|8143.1|2
1654703210000|2022-06-08 15:46:50|8149.4|8143.4|8148.3|8142.3|8149.4|8143.4|8148.1|8142.1|3
1654703220000|2022-06-08 15:47:00|8149.1|8143.1|8149.3|8143.3|8149.6|8143.6|8148.1|8142.1|11
1654703230000|2022-06-08 15:47:10|8149.6|8143.6|8149.6|8143.6|8149.6|8143.6|8149.1|8143.1|0
1654703240000|2022-06-08 15:47:20|8149.1|8143.1|8148.8|8142.8|8149.3|8143.3|8148.8|8142.8|3
1654703250000|2022-06-08 15:47:30|8148.6|8142.6|8148.6|8142.6|8149.6|8143.6|8148.6|8142.6|5
1654703260000|2022-06-08 15:47:40|8148.8|8142.8|8148.9|8142.9|8149.6|8143.6|8148.8|8142.8|1
1654703270000|2022-06-08 15:47:50|8149.3|8143.3|8149.1|8143.1|8149.6|8143.6|8148.1|8142.1|5
1654703280000|2022-06-08 15:48:00|8149.6|8143.6|8149.3|8143.3|8149.6|8143.6|8149.1|8143.1|3
1654703290000|2022-06-08 15:48:10|8149.8|8143.8|8150.3|8144.3|8150.6|8144.6|8149.3|8143.3|5
1654703300000|2022-06-08 15:48:20|8150.1|8144.1|8149.8|8143.8|8150.6|8144.6|8149.8|8143.8|3
1654703310000|2022-06-08 15:48:30|8149.4|8143.4|8149.3|8143.3|8149.6|8143.6|8148.6|8142.6|25
1654703320000|2022-06-08 15:48:40|8149.9|8143.9|8149.6|8143.6|8150.8|8144.8|8149.5|8143.5|3
1654703330000|2022-06-08 15:48:50|8149.3|8143.3|8150.7|8144.7|8150.7|8144.7|8149.3|8143.3|3
1654703340000|2022-06-08 15:49:00|8150.3|8144.3|8151.8|8145.8|8153.2|8147.2|8149.8|8143.8|62
1654703350000|2022-06-08 15:49:10|8150.8|8144.8|8148|8142|8151.3|8145.3|8147.8|8141.8|15
1654703360000|2022-06-08 15:49:20|8148.2|8142.2|8148.2|8142.2|8148.7|8142.7|8148|8142|6
1654703370000|2022-06-08 15:49:30|8148|8142|8148.2|8142.2|8148.2|8142.2|8147.7|8141.7|0
1654703380000|2022-06-08 15:49:40|8148.3|8142.3|8148.3|8142.3|8148.3|8142.3|8148.3|8142.3|3
1654703390000|2022-06-08 15:49:50|8148.7|8142.7|8148.7|8142.7|8149|8143|8148.7|8142.7|1
1654703400000|2022-06-08 15:50:00|8149|8143|8149.8|8143.8|8149.8|8143.8|8149|8143|6
1654703410000|2022-06-08 15:50:10|8149.7|8143.7|8152|8146|8152.7|8146.7|8149.7|8143.7|88
1654703420000|2022-06-08 15:50:20|8151.5|8145.5|8152.5|8146.5|8152.5|8146.5|8151.5|8145.5|3
1654703430000|2022-06-08 15:50:30|8151.9|8145.9|8151.7|8145.7|8152|8146|8151|8145|18
1654703440000|2022-06-08 15:50:40|8151.5|8145.5|8150|8144|8151.5|8145.5|8150|8144|2
1654703450000|2022-06-08 15:50:50|8150.4|8144.4|8150.7|8144.7|8150.7|8144.7|8150.4|8144.4|18
1654703460000|2022-06-08 15:51:00|8150.4|8144.4|8151.4|8145.4|8151.7|8145.7|8150.4|8144.4|1
1654703470000|2022-06-08 15:51:10|8151|8145|8153.6|8147.6|8154.1|8148.1|8151|8145|5
1654703480000|2022-06-08 15:51:20|8154.4|8148.4|8154.1|8148.1|8154.4|8148.4|8154.1|8148.1|8
1654703490000|2022-06-08 15:51:30|8153.9|8147.9|8154.1|8148.1|8154.1|8148.1|8153.9|8147.9|2
1654703500000|2022-06-08 15:51:40|8153.6|8147.6|8153.6|8147.6|8153.6|8147.6|8153.6|8147.6|1
1654703510000|2022-06-08 15:51:50|8153.7|8147.7|8151.4|8145.4|8153.7|8147.7|8151.1|8145.1|11
1654703520000|2022-06-08 15:52:00|8151.7|8145.7|8153.4|8147.4|8153.7|8147.7|8151.7|8145.7|1
1654703530000|2022-06-08 15:52:10|8153.7|8147.7|8153.9|8147.9|8153.9|8147.9|8152.7|8146.7|14
1654703540000|2022-06-08 15:52:20|8153.4|8147.4|8152.7|8146.7|8153.4|8147.4|8152.4|8146.4|10
1654703550000|2022-06-08 15:52:30|8152.4|8146.4|8153.1|8147.1|8153.1|8147.1|8152.4|8146.4|1
1654703560000|2022-06-08 15:52:40|8152.7|8146.7|8152.7|8146.7|8152.7|8146.7|8152.7|8146.7|0
1654703570000|2022-06-08 15:52:50|8153.1|8147.1|8153.1|8147.1|8153.1|8147.1|8153.1|8147.1|1
1654703580000|2022-06-08 15:53:00|8152.7|8146.7|8153.1|8147.1|8153.1|8147.1|8152.7|8146.7|4
1654703590000|2022-06-08 15:53:10|8153.7|8147.7|8154.1|8148.1|8154.1|8148.1|8153.7|8147.7|4
1654703600000|2022-06-08 15:53:20|8153.7|8147.7|8157.2|8151.2|8158.3|8152.3|8153.7|8147.7|71
1654703610000|2022-06-08 15:53:30|8157.5|8151.5|8156|8150|8159.7|8153.7|8155.1|8149.1|11
1654703620000|2022-06-08 15:53:40|8155.6|8149.6|8155|8149|8155.6|8149.6|8154.6|8148.6|4
1654703630000|2022-06-08 15:53:50|8156.5|8150.5|8156.6|8150.6|8157|8151|8156.1|8150.1|10
1654703640000|2022-06-08 15:54:00|8156.1|8150.1|8152.9|8146.9|8156.1|8150.1|8152.9|8146.9|18
1654703650000|2022-06-08 15:54:10|8153.1|8147.1|8154.9|8148.9|8154.9|8148.9|8151.9|8145.9|44
1654703660000|2022-06-08 15:54:20|8155.3|8149.3|8156.1|8150.1|8156.1|8150.1|8155.1|8149.1|7
1654703670000|2022-06-08 15:54:30|8155.4|8149.4|8156.1|8150.1|8156.1|8150.1|8154.7|8148.7|1
1654703680000|2022-06-08 15:54:40|8156.2|8150.2|8156.8|8150.8|8157.7|8151.7|8156.2|8150.2|6
1654703690000|2022-06-08 15:54:50|8157.2|8151.2|8158.2|8152.2|8159.3|8153.3|8157.2|8151.2|10
1654703700000|2022-06-08 15:55:00|8158.3|8152.3|8161.3|8155.3|8161.8|8155.8|8158.3|8152.3|17
1654703710000|2022-06-08 15:55:10|8160.2|8154.2|8156.9|8150.9|8160.2|8154.2|8156.2|8150.2|8
1654703720000|2022-06-08 15:55:20|8157.1|8151.1|8156.6|8150.6|8158.2|8152.2|8154.2|8148.2|3
1654703730000|2022-06-08 15:55:30|8156.2|8150.2|8154.2|8148.2|8156.2|8150.2|8154.2|8148.2|4
1654703740000|2022-06-08 15:55:40|8155.2|8149.2|8156.8|8150.8|8157.5|8151.5|8155.2|8149.2|13
1654703750000|2022-06-08 15:55:50|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|8155.2|8149.2|12
1654703760000|2022-06-08 15:56:00|8155.3|8149.3|8157.2|8151.2|8157.2|8151.2|8155.3|8149.3|6
1654703770000|2022-06-08 15:56:10|||||||||1
1654703780000|2022-06-08 15:56:20|8158.1|8152.1|8160.1|8154.1|8160.1|8154.1|8158.1|8152.1|6
1654703790000|2022-06-08 15:56:30|8160.7|8154.7|8161.2|8155.2|8161.2|8155.2|8160.7|8154.7|3
1654703800000|2022-06-08 15:56:40|8160.7|8154.7|8160.7|8154.7|8160.7|8154.7|8160.7|8154.7|5
1654703810000|2022-06-08 15:56:50|8160.2|8154.2|8160.2|8154.2|8160.7|8154.7|8160.2|8154.2|2
1654703820000|2022-06-08 15:57:00|8160.3|8154.3|8159.2|8153.2|8160.7|8154.7|8159|8153|9
1654703830000|2022-06-08 15:57:10|8159|8153|8156.9|8150.9|8159|8153|8156.5|8150.5|3
1654703840000|2022-06-08 15:57:20|8157.9|8151.9|8159.9|8153.9|8159.9|8153.9|8157.9|8151.9|4
1654703850000|2022-06-08 15:57:30|8160.8|8154.8|8161.2|8155.2|8161.5|8155.5|8160.8|8154.8|9
1654703860000|2022-06-08 15:57:40|8161.3|8155.3|8161.5|8155.5|8162.2|8156.2|8161.3|8155.3|5
1654703870000|2022-06-08 15:57:50|8162|8156|8162|8156|8162|8156|8162|8156|2
1654703880000|2022-06-08 15:58:00|8162.2|8156.2|8162.3|8156.3|8162.7|8156.7|8162.2|8156.2|22
1654703890000|2022-06-08 15:58:10|8162.7|8156.7|8160.9|8154.9|8162.7|8156.7|8159.8|8153.8|24
1654703900000|2022-06-08 15:58:20|8161|8155|8161|8155|8161.5|8155.5|8160|8154|3
1654703910000|2022-06-08 15:58:30|8161.4|8155.4|8161.5|8155.5|8161.5|8155.5|8161.4|8155.4|1
1654703920000|2022-06-08 15:58:40|8161.7|8155.7|8164|8158|8164.3|8158.3|8161.5|8155.5|7
1654703930000|2022-06-08 15:58:50|8163.5|8157.5|8161|8155|8163.8|8157.8|8160.5|8154.5|4
1654703940000|2022-06-08 15:59:00|8160.8|8154.8|8160|8154|8161|8155|8159.5|8153.5|4
1654703950000|2022-06-08 15:59:10|8160.1|8154.1|8160|8154|8160.1|8154.1|8160|8154|2
1654703960000|2022-06-08 15:59:20|8159.2|8153.2|8161.4|8155.4|8161.5|8155.5|8159.2|8153.2|12
1654703970000|2022-06-08 15:59:30|8161|8155|8161.4|8155.4|8162.4|8156.4|8161|8155|9
1654703980000|2022-06-08 15:59:40|8161.7|8155.7|8160.7|8154.7|8161.9|8155.9|8160.2|8154.2|3
1654703990000|2022-06-08 15:59:50|8160.2|8154.2|8160.9|8154.9|8161.2|8155.2|8160.2|8154.2|1
1654704000000|2022-06-08 16:00:00|8161.2|8155.2|8162.7|8156.7|8163.7|8157.7|8161.2|8155.2|11
1654704010000|2022-06-08 16:00:10|8162.4|8156.4|8160.9|8154.9|8162.7|8156.7|8160.7|8154.7|16
1654704020000|2022-06-08 16:00:20|8161.2|8155.2|8161.7|8155.7|8162.2|8156.2|8161.2|8155.2|1
1654704030000|2022-06-08 16:00:30|8161.9|8155.9|8160.1|8154.1|8162.2|8156.2|8160.1|8154.1|21
1654704040000|2022-06-08 16:00:40|8161.3|8155.3|8160.6|8154.6|8161.5|8155.5|8160.6|8154.6|3
1654704050000|2022-06-08 16:00:50|8160.7|8154.7|8161.1|8155.1|8161.1|8155.1|8160.7|8154.7|1
1654704060000|2022-06-08 16:01:00|8161.2|8155.2|8163.6|8157.6|8164.1|8158.1|8161.2|8155.2|15
1654704070000|2022-06-08 16:01:10|8163.7|8157.7|8163.7|8157.7|8164|8158|8163.6|8157.6|1
1654704080000|2022-06-08 16:01:20|8162.7|8156.7|8163.2|8157.2|8163.2|8157.2|8162.7|8156.7|6
1654704090000|2022-06-08 16:01:30|8163.6|8157.6|8162.2|8156.2|8163.7|8157.7|8162.2|8156.2|51
1654704100000|2022-06-08 16:01:40|8161.7|8155.7|8162.2|8156.2|8162.2|8156.2|8161.7|8155.7|3
1654704110000|2022-06-08 16:01:50|8161.9|8155.9|8162.2|8156.2|8162.2|8156.2|8161.9|8155.9|3
1654704120000|2022-06-08 16:02:00|8162.1|8156.1|8161.1|8155.1|8162.2|8156.2|8159.4|8153.4|12
1654704130000|2022-06-08 16:02:10|8160.1|8154.1|8160.2|8154.2|8160.2|8154.2|8160.1|8154.1|0
1654704140000|2022-06-08 16:02:20|8160.6|8154.6|8163.6|8157.6|8164.1|8158.1|8160.6|8154.6|12
1654704150000|2022-06-08 16:02:30|8163.2|8157.2|8163.6|8157.6|8164.1|8158.1|8163.2|8157.2|12
1654704160000|2022-06-08 16:02:40|8164.1|8158.1|8163.1|8157.1|8164.1|8158.1|8163.1|8157.1|15
1654704170000|2022-06-08 16:02:50|8163.6|8157.6|8163.9|8157.9|8163.9|8157.9|8163.6|8157.6|5
1654704180000|2022-06-08 16:03:00|8164.1|8158.1|8171.7|8165.7|8175.4|8169.4|8164.1|8158.1|54
1654704190000|2022-06-08 16:03:10|8171.8|8165.8|8172.4|8166.4|8173.2|8167.2|8171.8|8165.8|5
1654704200000|2022-06-08 16:03:20|8172.9|8166.9|8172.4|8166.4|8173.7|8167.7|8171.9|8165.9|4
1654704210000|2022-06-08 16:03:30|8172.3|8166.3|8171.8|8165.8|8172.3|8166.3|8171.3|8165.3|2
1654704220000|2022-06-08 16:03:40|8171.9|8165.9|8174.8|8168.8|8174.8|8168.8|8171.9|8165.9|2
1654704230000|2022-06-08 16:03:50|8174.9|8168.9|8174.8|8168.8|8175.3|8169.3|8174.1|8168.1|7
1654704240000|2022-06-08 16:04:00|8175.3|8169.3|8175.5|8169.5|8175.6|8169.6|8175|8169|16
1654704250000|2022-06-08 16:04:10|8175.3|8169.3|8175.6|8169.6|8175.6|8169.6|8175.1|8169.1|0
1654704260000|2022-06-08 16:04:20|8175.5|8169.5|8175|8169|8176|8170|8174.5|8168.5|7
1654704270000|2022-06-08 16:04:30|8175.1|8169.1|8174.5|8168.5|8175.8|8169.8|8174.5|8168.5|2
1654704280000|2022-06-08 16:04:40|8174.1|8168.1|8173.6|8167.6|8174.1|8168.1|8173|8167|17
1654704290000|2022-06-08 16:04:50|8173.3|8167.3|8173.6|8167.6|8174.1|8168.1|8173.3|8167.3|4
1654704300000|2022-06-08 16:05:00|8174.1|8168.1|8172.7|8166.7|8174.1|8168.1|8170.8|8164.8|11
1654704310000|2022-06-08 16:05:10|8173|8167|8174.9|8168.9|8175.4|8169.4|8170.5|8164.5|20
1654704320000|2022-06-08 16:05:20|8175.4|8169.4|8174.9|8168.9|8175.4|8169.4|8174.4|8168.4|10
1654704330000|2022-06-08 16:05:30|8175.4|8169.4|8174.9|8168.9|8175.4|8169.4|8174.9|8168.9|21
1654704340000|2022-06-08 16:05:40|8170.8|8164.8|8171.1|8165.1|8171.4|8165.4|8170.5|8164.5|23
1654704350000|2022-06-08 16:05:50|8170.2|8164.2|8169.6|8163.6|8170.6|8164.6|8168.7|8162.7|10
1654704360000|2022-06-08 16:06:00|8169.2|8163.2|8169.2|8163.2|8169.7|8163.7|8168.3|8162.3|2
1654704370000|2022-06-08 16:06:10|8168.6|8162.6|8161.9|8155.9|8168.6|8162.6|8160.9|8154.9|6
1654704380000|2022-06-08 16:06:20|8162.6|8156.6|8161.7|8155.7|8163.6|8157.6|8161.1|8155.1|8
1654704390000|2022-06-08 16:06:30|8161.2|8155.2|8170.5|8164.5|8170.5|8164.5|8159.3|8153.3|21
1654704400000|2022-06-08 16:06:40|8171|8165|8169.3|8163.3|8171.5|8165.5|8168.8|8162.8|13
1654704410000|2022-06-08 16:06:50|8170.8|8164.8|8175.8|8169.8|8175.8|8169.8|8170.8|8164.8|13
1654704420000|2022-06-08 16:07:00|8177.3|8171.3|8177|8171|8177.3|8171.3|8173|8167|17
1654704430000|2022-06-08 16:07:10|8176.3|8170.3|8174.9|8168.9|8176.3|8170.3|8174.3|8168.3|3
1654704440000|2022-06-08 16:07:20|8175.4|8169.4|8174.3|8168.3|8176.8|8170.8|8174.3|8168.3|16
1654704450000|2022-06-08 16:07:30|8173.9|8167.9|8173.9|8167.9|8174.8|8168.8|8173.9|8167.9|1
1654704460000|2022-06-08 16:07:40|8174.4|8168.4|8175.9|8169.9|8176.3|8170.3|8174.4|8168.4|5
1654704470000|2022-06-08 16:07:50|8175.4|8169.4|8176.6|8170.6|8177.1|8171.1|8175.4|8169.4|13
1654704480000|2022-06-08 16:08:00|8176.4|8170.4|8174.1|8168.1|8176.9|8170.9|8173.1|8167.1|13
1654704490000|2022-06-08 16:08:10|8177.7|8171.7|8177.4|8171.4|8177.7|8171.7|8176.9|8170.9|7
1654704500000|2022-06-08 16:08:20|8177.8|8171.8|8177.1|8171.1|8177.8|8171.8|8176.9|8170.9|11
1654704510000|2022-06-08 16:08:30|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|8177.3|8171.3|9
1654704520000|2022-06-08 16:08:40|8177.1|8171.1|8176.3|8170.3|8177.3|8171.3|8176.3|8170.3|30
1654704530000|2022-06-08 16:08:50|8178.4|8172.4|8179.4|8173.4|8180.4|8174.4|8178.4|8172.4|23
1654704540000|2022-06-08 16:09:00|8179.5|8173.5|8183.3|8177.3|8183.7|8177.7|8179.5|8173.5|22
1654704550000|2022-06-08 16:09:10|8185.5|8179.5|8186.4|8180.4|8186.4|8180.4|8184.5|8178.5|30
1654704560000|2022-06-08 16:09:20|8185.7|8179.7|8186.1|8180.1|8186.1|8180.1|8185.3|8179.3|11
1654704570000|2022-06-08 16:09:30|8185.7|8179.7|8185.7|8179.7|8185.7|8179.7|8185.7|8179.7|9
1654704580000|2022-06-08 16:09:40|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|8186.4|8180.4|6
1654704590000|2022-06-08 16:09:50|8184.8|8178.8|8184.8|8178.8|8184.9|8178.9|8184.8|8178.8|39
1654704600000|2022-06-08 16:10:00|8184.9|8178.9|8185.4|8179.4|8185.6|8179.6|8184.8|8178.8|10
1654704610000|2022-06-08 16:10:10|8185.3|8179.3|8184.9|8178.9|8185.9|8179.9|8184.9|8178.9|4
1654704620000|2022-06-08 16:10:20|8185.1|8179.1|8184.9|8178.9|8185.4|8179.4|8184.9|8178.9|2
1654704630000|2022-06-08 16:10:30|8185.3|8179.3|8184.9|8178.9|8185.3|8179.3|8184.9|8178.9|1
1654704640000|2022-06-08 16:10:40|8185.3|8179.3|8185.1|8179.1|8185.3|8179.3|8183.5|8177.5|6
1654704650000|2022-06-08 16:10:50|||||||||1
1654704660000|2022-06-08 16:11:00|8185.6|8179.6|8186.7|8180.7|8187.1|8181.1|8185.6|8179.6|5
1654704670000|2022-06-08 16:11:10|8187.1|8181.1|8187.2|8181.2|8187.2|8181.2|8186.9|8180.9|3
1654704680000|2022-06-08 16:11:20|8186.1|8180.1|8184.3|8178.3|8186.1|8180.1|8184.3|8178.3|15
1654704690000|2022-06-08 16:11:30|8183.7|8177.7|8185.4|8179.4|8185.4|8179.4|8183.7|8177.7|5
1654704700000|2022-06-08 16:11:40|8185|8179|8185.3|8179.3|8186|8180|8185|8179|7
1654704710000|2022-06-08 16:11:50|8185.5|8179.5|8186.5|8180.5|8186.5|8180.5|8185.5|8179.5|6
1654704720000|2022-06-08 16:12:00|8188.7|8182.7|8189.2|8183.2|8189.2|8183.2|8188.7|8182.7|6
1654704730000|2022-06-08 16:12:10|8194.5|8188.5|8193.3|8187.3|8194.5|8188.5|8193|8187|9
1654704740000|2022-06-08 16:12:20|8193|8187|8194.3|8188.3|8194.3|8188.3|8193|8187|10
1654704750000|2022-06-08 16:12:30|8193.8|8187.8|8199.3|8193.3|8199.6|8193.6|8193.3|8187.3|10
1654704760000|2022-06-08 16:12:40|8199.1|8193.1|8196.7|8190.7|8199.8|8193.8|8196.3|8190.3|8
1654704770000|2022-06-08 16:12:50|8196.8|8190.8|8197.3|8191.3|8198.2|8192.2|8196.8|8190.8|10
1654704780000|2022-06-08 16:13:00|8197.7|8191.7|8195|8189|8198.5|8192.5|8195|8189|14
1654704790000|2022-06-08 16:13:10|8194.5|8188.5|8195.8|8189.8|8196.8|8190.8|8194.5|8188.5|14
1654704800000|2022-06-08 16:13:20|8195.1|8189.1|8197.3|8191.3|8197.3|8191.3|8195.1|8189.1|3
1654704810000|2022-06-08 16:13:30|8197.7|8191.7|8198.3|8192.3|8199.2|8193.2|8197.3|8191.3|9
1654704820000|2022-06-08 16:13:40|8198|8192|8197.5|8191.5|8199.3|8193.3|8197.5|8191.5|3
1654704830000|2022-06-08 16:13:50|8197.6|8191.6|8197.1|8191.1|8198.8|8192.8|8197.1|8191.1|7
1654704840000|2022-06-08 16:14:00|8196.3|8190.3|8196|8190|8196.3|8190.3|8195|8189|3
1654704850000|2022-06-08 16:14:10|8195.5|8189.5|8195.5|8189.5|8196.2|8190.2|8195.5|8189.5|2
1654704860000|2022-06-08 16:14:20|8190.6|8184.6|8188.7|8182.7|8190.6|8184.6|8188.3|8182.3|23
1654704870000|2022-06-08 16:14:30|8186.7|8180.7|8185.7|8179.7|8187.4|8181.4|8184.5|8178.5|16
1654704880000|2022-06-08 16:14:40|8185.4|8179.4|8186.5|8180.5|8186.5|8180.5|8183.7|8177.7|39
1654704890000|2022-06-08 16:14:50|8186.4|8180.4|8184.6|8178.6|8186.4|8180.4|8184.2|8178.2|3
1654704900000|2022-06-08 16:15:00|8184.9|8178.9|8185.1|8179.1|8185.1|8179.1|8183.7|8177.7|3
1654704910000|2022-06-08 16:15:10|8186.7|8180.7|8186.6|8180.6|8186.7|8180.7|8185.9|8179.9|12
1654704920000|2022-06-08 16:15:20|8184.9|8178.9|8187|8181|8187|8181|8184.1|8178.1|16
1654704930000|2022-06-08 16:15:30|8187.2|8181.2|8189.8|8183.8|8189.8|8183.8|8187.2|8181.2|10
1654704940000|2022-06-08 16:15:40|8191.5|8185.5|8192.2|8186.2|8192.2|8186.2|8191.5|8185.5|4
1654704950000|2022-06-08 16:15:50|8191|8185|8191.2|8185.2|8191.5|8185.5|8191|8185|8
1654704960000|2022-06-08 16:16:00|8191.5|8185.5|8191|8185|8191.8|8185.8|8189.5|8183.5|14
1654704970000|2022-06-08 16:16:10|8190.3|8184.3|8194.6|8188.6|8195.3|8189.3|8190.3|8184.3|10
1654704980000|2022-06-08 16:16:20|8193.6|8187.6|8193.3|8187.3|8194.5|8188.5|8193.3|8187.3|18
1654704990000|2022-06-08 16:16:30|8193.7|8187.7|8196.3|8190.3|8196.3|8190.3|8193.7|8187.7|3
1654705000000|2022-06-08 16:16:40|8196.8|8190.8|8197.8|8191.8|8198.2|8192.2|8196.8|8190.8|11
1654705010000|2022-06-08 16:16:50|8195.5|8189.5|8195.3|8189.3|8196.3|8190.3|8194.7|8188.7|9
1654705020000|2022-06-08 16:17:00|8195.8|8189.8|8196.2|8190.2|8196.2|8190.2|8195.3|8189.3|3
1654705030000|2022-06-08 16:17:10|8197.7|8191.7|8197.3|8191.3|8197.7|8191.7|8197.3|8191.3|4
1654705040000|2022-06-08 16:17:20|8197.5|8191.5|8197.3|8191.3|8197.5|8191.5|8197.3|8191.3|2
1654705050000|2022-06-08 16:17:30|8197.7|8191.7|8197.7|8191.7|8198.5|8192.5|8197.7|8191.7|10
1654705060000|2022-06-08 16:17:40|8198|8192|8194.2|8188.2|8198|8192|8193.8|8187.8|13
1654705070000|2022-06-08 16:17:50|8193|8187|8193.8|8187.8|8194.3|8188.3|8193|8187|18
1654705080000|2022-06-08 16:18:00|8194.3|8188.3|8192.5|8186.5|8195.1|8189.1|8192.5|8186.5|26
1654705090000|2022-06-08 16:18:10|8194|8188|8193.6|8187.6|8194.6|8188.6|8193.6|8187.6|15
1654705100000|2022-06-08 16:18:20|8194.1|8188.1|8194.6|8188.6|8194.6|8188.6|8194.1|8188.1|1
1654705110000|2022-06-08 16:18:30|8193.6|8187.6|8194.6|8188.6|8195|8189|8193.6|8187.6|6
1654705120000|2022-06-08 16:18:40|8193.1|8187.1|8192.6|8186.6|8193.1|8187.1|8192.6|8186.6|2
1654705130000|2022-06-08 16:18:50|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|8191.6|8185.6|3
1654705140000|2022-06-08 16:19:00|8191.7|8185.7|8192.4|8186.4|8193.1|8187.1|8191.7|8185.7|5
1654705150000|2022-06-08 16:19:10|8192.8|8186.8|8191.6|8185.6|8192.8|8186.8|8189.8|8183.8|24
1654705160000|2022-06-08 16:19:20|8190.8|8184.8|8190.6|8184.6|8190.9|8184.9|8190.6|8184.6|9
1654705170000|2022-06-08 16:19:30|8190.2|8184.2|8187.8|8181.8|8190.2|8184.2|8186.5|8180.5|7
1654705180000|2022-06-08 16:19:40|8187.7|8181.7|8186.8|8180.8|8188.2|8182.2|8186.8|8180.8|5
1654705190000|2022-06-08 16:19:50|8187.7|8181.7|8187.3|8181.3|8188.3|8182.3|8187.2|8181.2|6
1654705200000|2022-06-08 16:20:00|8185|8179|8184.3|8178.3|8185|8179|8184|8178|28
1654705210000|2022-06-08 16:20:10|8184.2|8178.2|8182.9|8176.9|8184.3|8178.3|8182.9|8176.9|29
1654705220000|2022-06-08 16:20:20|8182.4|8176.4|8182.9|8176.9|8182.9|8176.9|8181.9|8175.9|10
1654705230000|2022-06-08 16:20:30|8182|8176|8182|8176|8182|8176|8182|8176|4
1654705240000|2022-06-08 16:20:40|8181.9|8175.9|8182.4|8176.4|8182.4|8176.4|8181.9|8175.9|15
1654705250000|2022-06-08 16:20:50|8181.9|8175.9|8182.2|8176.2|8182.2|8176.2|8181.9|8175.9|3
1654705260000|2022-06-08 16:21:00|8182.1|8176.1|8182.4|8176.4|8182.4|8176.4|8182.1|8176.1|5
1654705270000|2022-06-08 16:21:10|8182.2|8176.2|8182.1|8176.1|8182.7|8176.7|8182.1|8176.1|6
1654705280000|2022-06-08 16:21:20|8181.8|8175.8|8181.4|8175.4|8181.8|8175.8|8181.3|8175.3|7
1654705290000|2022-06-08 16:21:30|8182.1|8176.1|8183.4|8177.4|8183.9|8177.9|8181.4|8175.4|40
1654705300000|2022-06-08 16:21:40|8183.6|8177.6|8183.9|8177.9|8183.9|8177.9|8183.6|8177.6|2
1654705310000|2022-06-08 16:21:50|||||||||4
1654705320000|2022-06-08 16:22:00|8183.8|8177.8|8183.8|8177.8|8183.8|8177.8|8183.3|8177.3|9
1654705330000|2022-06-08 16:22:10|8183.4|8177.4|8183.3|8177.3|8183.8|8177.8|8183.3|8177.3|9
1654705340000|2022-06-08 16:22:20|8182.9|8176.9|8181.9|8175.9|8182.9|8176.9|8181.8|8175.8|9
1654705350000|2022-06-08 16:22:30|8181.8|8175.8|8179.5|8173.5|8181.8|8175.8|8178.6|8172.6|40
1654705360000|2022-06-08 16:22:40|8180.5|8174.5|8180|8174|8181.1|8175.1|8179.6|8173.6|19
1654705370000|2022-06-08 16:22:50|8179.6|8173.6|8180|8174|8180|8174|8179.6|8173.6|7
1654705380000|2022-06-08 16:23:00|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|8179.6|8173.6|7
1654705390000|2022-06-08 16:23:10|8178|8172|8177.8|8171.8|8178|8172|8177.6|8171.6|8
1654705400000|2022-06-08 16:23:20|8177.6|8171.6|8178.8|8172.8|8178.8|8172.8|8175.7|8169.7|47
1654705410000|2022-06-08 16:23:30|8178.5|8172.5|8177.8|8171.8|8178.8|8172.8|8177.5|8171.5|8
1654705420000|2022-06-08 16:23:40|8177.5|8171.5|8178.5|8172.5|8179.5|8173.5|8176.8|8170.8|7
1654705430000|2022-06-08 16:23:50|8178.8|8172.8|8177.8|8171.8|8178.8|8172.8|8177.3|8171.3|4
1654705440000|2022-06-08 16:24:00|8178.5|8172.5|8178.8|8172.8|8179.3|8173.3|8177.5|8171.5|6
1654705450000|2022-06-08 16:24:10|8179|8173|8178|8172|8179.3|8173.3|8177.2|8171.2|17
1654705460000|2022-06-08 16:24:20|8178.2|8172.2|8177.2|8171.2|8178.7|8172.7|8177.2|8171.2|10
1654705470000|2022-06-08 16:24:30|8177.7|8171.7|8177.5|8171.5|8178|8172|8177.2|8171.2|6
1654705480000|2022-06-08 16:24:40|8177.2|8171.2|8177.2|8171.2|8177.9|8171.9|8177.2|8171.2|5
1654705490000|2022-06-08 16:24:50|8177.5|8171.5|8176.8|8170.8|8177.5|8171.5|8176.8|8170.8|2
1654705500000|2022-06-08 16:25:00|8177.2|8171.2|8176.7|8170.7|8177.5|8171.5|8176.7|8170.7|1
1654705510000|2022-06-08 16:25:10|8177.5|8171.5|8176.8|8170.8|8177.7|8171.7|8176.2|8170.2|2
1654705520000|2022-06-08 16:25:20|8177.3|8171.3|8177.2|8171.2|8177.3|8171.3|8176.7|8170.7|9
1654705530000|2022-06-08 16:25:30|8176.8|8170.8|8176.5|8170.5|8177.7|8171.7|8176.2|8170.2|5
1654705540000|2022-06-08 16:25:40|8176.3|8170.3|8176.2|8170.2|8176.5|8170.5|8176.2|8170.2|1
1654705550000|2022-06-08 16:25:50|8176.5|8170.5|8176.2|8170.2|8176.5|8170.5|8175.8|8169.8|1
1654705560000|2022-06-08 16:26:00|8176.3|8170.3|8175.8|8169.8|8177.9|8171.9|8175.8|8169.8|4
1654705570000|2022-06-08 16:26:10|8176|8170|8177.7|8171.7|8178.8|8172.8|8176|8170|34
1654705580000|2022-06-08 16:26:20|8177.3|8171.3|8177.5|8171.5|8177.5|8171.5|8175.7|8169.7|19
1654705590000|2022-06-08 16:26:30|8176.7|8170.7|8182|8176|8182|8176|8176.7|8170.7|24
1654705600000|2022-06-08 16:26:40|8181.6|8175.6|8184.5|8178.5|8185|8179|8181.6|8175.6|8
1654705610000|2022-06-08 16:26:50|8185.2|8179.2|8188.1|8182.1|8188.1|8182.1|8185.2|8179.2|9
1654705620000|2022-06-08 16:27:00|8187.8|8181.8|8188.3|8182.3|8188.3|8182.3|8187.1|8181.1|3
1654705630000|2022-06-08 16:27:10|8189.4|8183.4|8189.1|8183.1|8190.8|8184.8|8189.1|8183.1|29
1654705640000|2022-06-08 16:27:20|8189.4|8183.4|8189.2|8183.2|8189.4|8183.4|8189.2|8183.2|22
1654705650000|2022-06-08 16:27:30|8189.4|8183.4|8190.3|8184.3|8190.4|8184.4|8189.2|8183.2|9
1654705660000|2022-06-08 16:27:40|8189.9|8183.9|8190.9|8184.9|8190.9|8184.9|8189.6|8183.6|9
1654705670000|2022-06-08 16:27:50|8190.6|8184.6|8185.8|8179.8|8190.6|8184.6|8185.8|8179.8|25
1654705680000|2022-06-08 16:28:00|8184.3|8178.3|8181.8|8175.8|8184.3|8178.3|8180.7|8174.7|6
1654705690000|2022-06-08 16:28:10|8181.7|8175.7|8180.7|8174.7|8182.2|8176.2|8180.7|8174.7|2
1654705700000|2022-06-08 16:28:20|8180.8|8174.8|8180.5|8174.5|8181.4|8175.4|8180.4|8174.4|17
1654705710000|2022-06-08 16:28:30|8180|8174|8177.5|8171.5|8180.4|8174.4|8177.5|8171.5|43
1654705720000|2022-06-08 16:28:40|8177.2|8171.2|8173.5|8167.5|8177.2|8171.2|8173.5|8167.5|1
1654705730000|2022-06-08 16:28:50|8173.7|8167.7|8172.5|8166.5|8174|8168|8172.4|8166.4|3
1654705740000|2022-06-08 16:29:00|8173.2|8167.2|8174.3|8168.3|8174.8|8168.8|8173.2|8167.2|19
1654705750000|2022-06-08 16:29:10|8174|8168|8173.2|8167.2|8174|8168|8172.8|8166.8|0
1654705760000|2022-06-08 16:29:20|8173.3|8167.3|8173.8|8167.8|8174.7|8168.7|8173.3|8167.3|4
1654705770000|2022-06-08 16:29:30|8174.2|8168.2|8176|8170|8176.3|8170.3|8173.8|8167.8|4
1654705780000|2022-06-08 16:29:40|8176.3|8170.3|8177.8|8171.8|8178.2|8172.2|8176.3|8170.3|1
1654705790000|2022-06-08 16:29:50|8178.8|8172.8|8179.3|8173.3|8179.3|8173.3|8178.8|8172.8|0
1654705800000|2022-06-08 16:30:00|8180.3|8174.3|8180.2|8174.2|8181.3|8175.3|8179.8|8173.8|3
1654705810000|2022-06-08 16:30:10|8180.5|8174.5|8180.7|8174.7|8180.7|8174.7|8179.8|8173.8|1
1654705820000|2022-06-08 16:30:20|8179.8|8173.8|8176|8170|8179.8|8173.8|8176|8170|10
1654705830000|2022-06-08 16:30:30|8174.8|8168.8|8175.7|8169.7|8175.7|8169.7|8174.8|8168.8|8
1654705840000|2022-06-08 16:30:40|8175.8|8169.8|8175.7|8169.7|8176.3|8170.3|8175.7|8169.7|4
1654705850000|2022-06-08 16:30:50|8175.8|8169.8|8175.7|8169.7|8175.8|8169.8|8174.7|8168.7|2
1654705860000|2022-06-08 16:31:00|8175.5|8169.5|8175.2|8169.2|8176|8170|8175|8169|9
1654705870000|2022-06-08 16:31:10|8174.5|8168.5|8174.5|8168.5|8175|8169|8174.5|8168.5|1
1654705880000|2022-06-08 16:31:20|8174.2|8168.2|8173.7|8167.7|8174.2|8168.2|8173.3|8167.3|15
1654705890000|2022-06-08 16:31:30|8174.2|8168.2|8173.8|8167.8|8174.2|8168.2|8173.7|8167.7|4
1654705900000|2022-06-08 16:31:40|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|8173.7|8167.7|0
1654705910000|2022-06-08 16:31:50|8173.2|8167.2|8171.7|8165.7|8173.2|8167.2|8171.7|8165.7|7
1654705920000|2022-06-08 16:32:00|8171.8|8165.8|8173.3|8167.3|8173.7|8167.7|8171.8|8165.8|8
1654705930000|2022-06-08 16:32:10|8172.2|8166.2|8172.2|8166.2|8172.3|8166.3|8172|8166|26
1654705940000|2022-06-08 16:32:20|8172.7|8166.7|8173.3|8167.3|8173.3|8167.3|8172.2|8166.2|4
1654705950000|2022-06-08 16:32:30|8173|8167|8173.3|8167.3|8174.2|8168.2|8173|8167|0
1654705960000|2022-06-08 16:32:40|8173|8167|8173.3|8167.3|8173.3|8167.3|8173|8167|2
1654705970000|2022-06-08 16:32:50|8173|8167|8172.2|8166.2|8174|8168|8171.8|8165.8|5
1654705980000|2022-06-08 16:33:00|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|8172.7|8166.7|3
1654705990000|2022-06-08 16:33:10|8172.5|8166.5|8171.8|8165.8|8172.5|8166.5|8171.8|8165.8|1
1654706000000|2022-06-08 16:33:20|8172|8166|8171.8|8165.8|8172|8166|8171.8|8165.8|4
1654706010000|2022-06-08 16:33:30|8171.7|8165.7|8172.3|8166.3|8172.3|8166.3|8171.3|8165.3|16
1654706020000|2022-06-08 16:33:40|8172.7|8166.7|8173.9|8167.9|8173.9|8167.9|8172.7|8166.7|15
1654706040000|2022-06-08 16:34:00|8174.3|8168.3|8173.3|8167.3|8174.3|8168.3|8173.3|8167.3|6
1654706050000|2022-06-08 16:34:10|8172.5|8166.5|8171.1|8165.1|8174.1|8168.1|8170.8|8164.8|13
1654706060000|2022-06-08 16:34:20|8171.5|8165.5|8171.6|8165.6|8172.1|8166.1|8170.6|8164.6|13
1654706070000|2022-06-08 16:34:30|8171.3|8165.3|8171.3|8165.3|8171.6|8165.6|8171.1|8165.1|29
1654706080000|2022-06-08 16:34:40|8171.6|8165.6|8168|8162|8172.6|8166.6|8168|8162|45
1654706090000|2022-06-08 16:34:50|8163.8|8157.8|8162.2|8156.2|8165.8|8159.8|8162.2|8156.2|17
1654706100000|2022-06-08 16:35:00|8160.2|8154.2|8160.5|8154.5|8160.5|8154.5|8159.7|8153.7|5
1654706110000|2022-06-08 16:35:10|8160.7|8154.7|8160.7|8154.7|8160.7|8154.7|8160.7|8154.7|4
1654706120000|2022-06-08 16:35:20|8161.2|8155.2|8160.8|8154.8|8162.1|8156.1|8159.9|8153.9|13
1654706130000|2022-06-08 16:35:30|8161.5|8155.5|8162.6|8156.6|8162.6|8156.6|8159.6|8153.6|6
1654706140000|2022-06-08 16:35:40|8163.1|8157.1|8163.8|8157.8|8166.1|8160.1|8162.8|8156.8|9
1654706150000|2022-06-08 16:35:50|8165.7|8159.7|8164.9|8158.9|8166.2|8160.2|8161.4|8155.4|32
1654706160000|2022-06-08 16:36:00|8165.1|8159.1|8165.3|8159.3|8165.6|8159.6|8163.5|8157.5|2
1654706170000|2022-06-08 16:36:10|8165.4|8159.4|8163.3|8157.3|8165.6|8159.6|8163.3|8157.3|7
1654706180000|2022-06-08 16:36:20|8164|8158|8165.2|8159.2|8165.2|8159.2|8164|8158|8
1654706190000|2022-06-08 16:36:30|8165|8159|8165.4|8159.4|8165.9|8159.9|8165|8159|3
1654706200000|2022-06-08 16:36:40|8165|8159|8167.6|8161.6|8167.6|8161.6|8164.9|8158.9|9
1654706210000|2022-06-08 16:36:50|8167.5|8161.5|8166.8|8160.8|8167.6|8161.6|8166.8|8160.8|6
1654706220000|2022-06-08 16:37:00|8167.1|8161.1|8167.5|8161.5|8167.5|8161.5|8167.1|8161.1|2
1654706230000|2022-06-08 16:37:10|8167.3|8161.3|8166.3|8160.3|8167.3|8161.3|8166|8160|2
1654706240000|2022-06-08 16:37:20|||||||||1
1654706250000|2022-06-08 16:37:30|8166|8160|8167|8161|8167|8161|8166|8160|4
1654706260000|2022-06-08 16:37:40|8166.8|8160.8|8167|8161|8167.5|8161.5|8166.8|8160.8|6
1654706270000|2022-06-08 16:37:50|||||||||1
1654706280000|2022-06-08 16:38:00|8166.8|8160.8|8166.8|8160.8|8167|8161|8166.5|8160.5|1
1654706290000|2022-06-08 16:38:10|8166.5|8160.5|8165.5|8159.5|8166.5|8160.5|8165.5|8159.5|7
1654706300000|2022-06-08 16:38:20|8167|8161|8166|8160|8167|8161|8166|8160|5
1654706310000|2022-06-08 16:38:30|8166.1|8160.1|8166.5|8160.5|8166.5|8160.5|8166|8160|1
1654706320000|2022-06-08 16:38:40|8166.3|8160.3|8166|8160|8166.5|8160.5|8166|8160|2
1654706330000|2022-06-08 16:38:50|8165.8|8159.8|8165.1|8159.1|8166|8160|8164.1|8158.1|8
1654706340000|2022-06-08 16:39:00|8164.8|8158.8|8162.9|8156.9|8165.1|8159.1|8162.9|8156.9|12
1654706350000|2022-06-08 16:39:10|8162.3|8156.3|8161.8|8155.8|8162.3|8156.3|8161.8|8155.8|13
1654706360000|2022-06-08 16:39:20|8161.7|8155.7|8160.7|8154.7|8162|8156|8160.7|8154.7|9
1654706370000|2022-06-08 16:39:30|8160.5|8154.5|8161|8155|8161|8155|8160.5|8154.5|1
1654706380000|2022-06-08 16:39:40|8160.7|8154.7|8160.2|8154.2|8160.7|8154.7|8160.2|8154.2|1
1654706390000|2022-06-08 16:39:50|8160.5|8154.5|8159.7|8153.7|8160.7|8154.7|8159.3|8153.3|4
1654706400000|2022-06-08 16:40:00|8159|8153|8158.6|8152.6|8159|8153|8158.6|8152.6|9
1654706410000|2022-06-08 16:40:10|8159|8153|8158.3|8152.3|8159|8153|8158.3|8152.3|5
1654706420000|2022-06-08 16:40:20|8158.6|8152.6|8158.1|8152.1|8158.6|8152.6|8157.6|8151.6|3
1654706430000|2022-06-08 16:40:30|8158.5|8152.5|8156.7|8150.7|8159|8153|8156.5|8150.5|17
1654706440000|2022-06-08 16:40:40|8156.2|8150.2|8157|8151|8157|8151|8156.2|8150.2|4
1654706450000|2022-06-08 16:40:50|8156.7|8150.7|8157|8151|8157|8151|8156.7|8150.7|0
1654706460000|2022-06-08 16:41:00|8156.9|8150.9|8156|8150|8156.9|8150.9|8156|8150|1
1654706470000|2022-06-08 16:41:10|8156.5|8150.5|8156.2|8150.2|8156.7|8150.7|8156.2|8150.2|5
1654706480000|2022-06-08 16:41:20|8154.8|8148.8|8155.3|8149.3|8155.9|8149.9|8154.8|8148.8|4
1654706490000|2022-06-08 16:41:30|8155.8|8149.8|8155.8|8149.8|8155.8|8149.8|8155.3|8149.3|5
1654706500000|2022-06-08 16:41:40|8155.7|8149.7|8155.8|8149.8|8155.8|8149.8|8155.7|8149.7|2
1654706510000|2022-06-08 16:41:50|8155.7|8149.7|8155.7|8149.7|8156.1|8150.1|8155.7|8149.7|3
1654706520000|2022-06-08 16:42:00|||||||||2
1654706530000|2022-06-08 16:42:10|8155.8|8149.8|8155.7|8149.7|8155.8|8149.8|8155.7|8149.7|5
1654706540000|2022-06-08 16:42:20|8156|8150|8156|8150|8156|8150|8156|8150|1
1654706550000|2022-06-08 16:42:30|8156.5|8150.5|8155.3|8149.3|8157.6|8151.6|8155.1|8149.1|21
1654706560000|2022-06-08 16:42:40|8156.3|8150.3|8155.8|8149.8|8156.3|8150.3|8155.3|8149.3|2
1654706570000|2022-06-08 16:42:50|8155.6|8149.6|8155.8|8149.8|8155.8|8149.8|8155.6|8149.6|1
1654706580000|2022-06-08 16:43:00|8155.6|8149.6|8154.1|8148.1|8155.8|8149.8|8154.1|8148.1|3
1654706590000|2022-06-08 16:43:10|8154.3|8148.3|8154.3|8148.3|8154.3|8148.3|8154.3|8148.3|2
1654706600000|2022-06-08 16:43:20|8154.6|8148.6|8154.6|8148.6|8155.1|8149.1|8154.6|8148.6|4
1654706610000|2022-06-08 16:43:30|8154.3|8148.3|8153.6|8147.6|8154.3|8148.3|8153.6|8147.6|5
1654706620000|2022-06-08 16:43:40|8153.3|8147.3|8154|8148|8154|8148|8153.1|8147.1|5
1654706630000|2022-06-08 16:43:50|8154.8|8148.8|8152|8146|8154.8|8148.8|8151.6|8145.6|5
1654706640000|2022-06-08 16:44:00|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|8151.5|8145.5|2
1654706650000|2022-06-08 16:44:10|8149.5|8143.5|8148.7|8142.7|8149.5|8143.5|8148|8142|7
1654706660000|2022-06-08 16:44:20|8148.8|8142.8|8150.2|8144.2|8150.2|8144.2|8148.8|8142.8|3
1654706670000|2022-06-08 16:44:30|8150|8144|8150.3|8144.3|8151.2|8145.2|8150|8144|1
1654706680000|2022-06-08 16:44:40|8150.5|8144.5|8151.3|8145.3|8151.3|8145.3|8150.5|8144.5|5
1654706690000|2022-06-08 16:44:50|8150.8|8144.8|8150.8|8144.8|8151.2|8145.2|8150.8|8144.8|6
1654706700000|2022-06-08 16:45:00|8151.1|8145.1|8165.6|8159.6|8167.6|8161.6|8151.1|8145.1|50
1654706710000|2022-06-08 16:45:10|8166.6|8160.6|8170.3|8164.3|8170.4|8164.4|8166.6|8160.6|18
1654706720000|2022-06-08 16:45:20|8170.4|8164.4|8171.3|8165.3|8173.1|8167.1|8169|8163|60
1654706730000|2022-06-08 16:45:30|8171.7|8165.7|8164.6|8158.6|8173.3|8167.3|8164.6|8158.6|68
1654706740000|2022-06-08 16:45:40|8164.9|8158.9|8160.2|8154.2|8165.4|8159.4|8160.2|8154.2|3
1654706750000|2022-06-08 16:45:50|8160.7|8154.7|8157.2|8151.2|8160.7|8154.7|8156.7|8150.7|22
1654706760000|2022-06-08 16:46:00|8157.6|8151.6|8158.2|8152.2|8158.6|8152.6|8156.7|8150.7|6
1654706770000|2022-06-08 16:46:10|8158.1|8152.1|8158.7|8152.7|8159.6|8153.6|8158.1|8152.1|0
1654706780000|2022-06-08 16:46:20|8158.6|8152.6|8160.4|8154.4|8160.6|8154.6|8157.7|8151.7|13
1654706790000|2022-06-08 16:46:30|8160.1|8154.1|8162.9|8156.9|8162.9|8156.9|8159.9|8153.9|0
1654706800000|2022-06-08 16:46:40|8162.8|8156.8|8163.2|8157.2|8163.9|8157.9|8162.1|8156.1|33
1654706810000|2022-06-08 16:46:50|8163.5|8157.5|8163.6|8157.6|8164|8158|8162.7|8156.7|1
1654706820000|2022-06-08 16:47:00|8163.2|8157.2|8163.2|8157.2|8163.2|8157.2|8162.4|8156.4|2
1654706830000|2022-06-08 16:47:10|8163.9|8157.9|8163.4|8157.4|8164.2|8158.2|8163.4|8157.4|1
1654706840000|2022-06-08 16:47:20|8164.2|8158.2|8163.4|8157.4|8164.2|8158.2|8163.4|8157.4|0
1654706850000|2022-06-08 16:47:30|8163|8157|8164.4|8158.4|8164.4|8158.4|8163|8157|6
1654706860000|2022-06-08 16:47:40|8164|8158|8164.4|8158.4|8164.4|8158.4|8164|8158|2
1654706870000|2022-06-08 16:47:50|8164.7|8158.7|8162.4|8156.4|8165.4|8159.4|8162.4|8156.4|16
1654706880000|2022-06-08 16:48:00|8162.2|8156.2|8161.2|8155.2|8162.2|8156.2|8159.4|8153.4|19
1654706890000|2022-06-08 16:48:10|8160.7|8154.7|8160.2|8154.2|8162.2|8156.2|8159.2|8153.2|5
1654706900000|2022-06-08 16:48:20|8161.2|8155.2|8161.2|8155.2|8162.2|8156.2|8160.2|8154.2|5
1654706910000|2022-06-08 16:48:30|8160.4|8154.4|8162.2|8156.2|8162.7|8156.7|8160.4|8154.4|8
1654706930000|2022-06-08 16:48:50|8161.7|8155.7|8161.9|8155.9|8161.9|8155.9|8160.9|8154.9|3
1654706940000|2022-06-08 16:49:00|8162.2|8156.2|8163.9|8157.9|8163.9|8157.9|8162.2|8156.2|36
1654706950000|2022-06-08 16:49:10|8163.5|8157.5|8164.2|8158.2|8164.5|8158.5|8163.5|8157.5|2
1654706960000|2022-06-08 16:49:20|8163.7|8157.7|8165.2|8159.2|8165.2|8159.2|8162.8|8156.8|6
1654706970000|2022-06-08 16:49:30|8164.8|8158.8|8163.8|8157.8|8164.8|8158.8|8163.2|8157.2|7
1654706980000|2022-06-08 16:49:40|8164.3|8158.3|8164.3|8158.3|8164.3|8158.3|8164.3|8158.3|2
1654706990000|2022-06-08 16:49:50|8164.7|8158.7|8167|8161|8167.5|8161.5|8164.7|8158.7|3
1654707000000|2022-06-08 16:50:00|8166.8|8160.8|8166.5|8160.5|8166.8|8160.8|8165.5|8159.5|5
1654707010000|2022-06-08 16:50:10|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|3
1654707020000|2022-06-08 16:50:20|8166.7|8160.7|8168.2|8162.2|8168.2|8162.2|8166.7|8160.7|3
1654707030000|2022-06-08 16:50:30|8168.3|8162.3|8168.7|8162.7|8168.7|8162.7|8167.9|8161.9|5
1654707040000|2022-06-08 16:50:40|8168.2|8162.2|8166.5|8160.5|8168.7|8162.7|8166.2|8160.2|11
1654707050000|2022-06-08 16:50:50|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|8166.3|8160.3|0
1654707070000|2022-06-08 16:51:10|||||||||2
1654707080000|2022-06-08 16:51:20|8166.5|8160.5|8164|8158|8166.7|8160.7|8164|8158|3
1654707090000|2022-06-08 16:51:30|8164.2|8158.2|8164.2|8158.2|8164.2|8158.2|8164.2|8158.2|2
1654707100000|2022-06-08 16:51:40|8164.7|8158.7|8164.7|8158.7|8164.7|8158.7|8164.7|8158.7|2
1654707110000|2022-06-08 16:51:50|8164.2|8158.2|8164|8158|8164.3|8158.3|8162.1|8156.1|9
1654707120000|2022-06-08 16:52:00|8163.5|8157.5|8163.6|8157.6|8164.1|8158.1|8163.1|8157.1|0
1654707130000|2022-06-08 16:52:10|8164.1|8158.1|8165|8159|8165|8159|8164.1|8158.1|16
1654707140000|2022-06-08 16:52:20|8164.8|8158.8|8164|8158|8165|8159|8164|8158|3
1654707150000|2022-06-08 16:52:30|8166.6|8160.6|8168.2|8162.2|8168.2|8162.2|8166.6|8160.6|4
1654707160000|2022-06-08 16:52:40|8170.1|8164.1|8174.2|8168.2|8174.2|8168.2|8169.9|8163.9|9
1654707170000|2022-06-08 16:52:50|8173.5|8167.5|8173.9|8167.9|8174.2|8168.2|8173|8167|9
1654707180000|2022-06-08 16:53:00|8173.5|8167.5|8174.9|8168.9|8175.6|8169.6|8173.5|8167.5|11
1654707190000|2022-06-08 16:53:10|8175.2|8169.2|8174.9|8168.9|8176|8170|8174.9|8168.9|7
1654707200000|2022-06-08 16:53:20|8174.5|8168.5|8174.5|8168.5|8174.5|8168.5|8174.5|8168.5|5
1654707210000|2022-06-08 16:53:30|8174.2|8168.2|8173.2|8167.2|8174.5|8168.5|8173.2|8167.2|2
1654707220000|2022-06-08 16:53:40|8173.4|8167.4|8173.2|8167.2|8173.4|8167.4|8172.5|8166.5|3
1654707230000|2022-06-08 16:53:50|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|2
1654707240000|2022-06-08 16:54:00|8173.3|8167.3|8174.4|8168.4|8174.4|8168.4|8173.3|8167.3|1
1654707250000|2022-06-08 16:54:10|8175.2|8169.2|8178.5|8172.5|8178.8|8172.8|8175.2|8169.2|6
1654707260000|2022-06-08 16:54:20|8178.8|8172.8|8175.5|8169.5|8179|8173|8175.5|8169.5|7
1654707270000|2022-06-08 16:54:30|8176|8170|8176.8|8170.8|8176.8|8170.8|8176|8170|1
1654707280000|2022-06-08 16:54:40|8177.2|8171.2|8177|8171|8178.5|8172.5|8177|8171|6
1654707290000|2022-06-08 16:54:50|8177.5|8171.5|8177|8171|8177.5|8171.5|8176.5|8170.5|6
1654707300000|2022-06-08 16:55:00|8177.3|8171.3|8177|8171|8177.3|8171.3|8177|8171|2
1654707310000|2022-06-08 16:55:10|8176.5|8170.5|8176.8|8170.8|8176.8|8170.8|8176.5|8170.5|1
1654707320000|2022-06-08 16:55:20|8176.5|8170.5|8176.5|8170.5|8176.8|8170.8|8176.5|8170.5|0
1654707330000|2022-06-08 16:55:30|8172.9|8166.9|8172.9|8166.9|8173.7|8167.7|8172.9|8166.9|7
1654707340000|2022-06-08 16:55:40|8173.2|8167.2|8173.2|8167.2|8173.2|8167.2|8173.2|8167.2|2
1654707360000|2022-06-08 16:56:00|8173.6|8167.6|8174.4|8168.4|8175.2|8169.2|8172.9|8166.9|9
1654707370000|2022-06-08 16:56:10|8173.9|8167.9|8175.6|8169.6|8175.6|8169.6|8173.9|8167.9|3
1654707380000|2022-06-08 16:56:20|8175.7|8169.7|8175.5|8169.5|8176.5|8170.5|8175.5|8169.5|4
1654707390000|2022-06-08 16:56:30|8175.7|8169.7|8175.5|8169.5|8176.5|8170.5|8175.5|8169.5|4
1654707400000|2022-06-08 16:56:40|8175.9|8169.9|8174.5|8168.5|8175.9|8169.9|8174.5|8168.5|6
1654707410000|2022-06-08 16:56:50|8172.9|8166.9|8172.4|8166.4|8173.2|8167.2|8171.1|8165.1|18
1654707420000|2022-06-08 16:57:00|8172|8166|8172.7|8166.7|8172.7|8166.7|8171.9|8165.9|9
1654707430000|2022-06-08 16:57:10|8172.2|8166.2|8172.4|8166.4|8172.7|8166.7|8172.2|8166.2|4
1654707440000|2022-06-08 16:57:20|8172.7|8166.7|8171.9|8165.9|8173.7|8167.7|8171.9|8165.9|4
1654707450000|2022-06-08 16:57:30|8172.2|8166.2|8172.7|8166.7|8172.7|8166.7|8171.9|8165.9|1
1654707460000|2022-06-08 16:57:40|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|8172.9|8166.9|1
1654707470000|2022-06-08 16:57:50|8172.6|8166.6|8172.7|8166.7|8172.7|8166.7|8172.6|8166.6|2
1654707480000|2022-06-08 16:58:00|8172.9|8166.9|8172.8|8166.8|8173.6|8167.6|8172.7|8166.7|2
1654707490000|2022-06-08 16:58:10|8172.7|8166.7|8172.7|8166.7|8173.1|8167.1|8172.7|8166.7|0
1654707500000|2022-06-08 16:58:20|||||||||1
1654707510000|2022-06-08 16:58:30|8173.7|8167.7|8175.2|8169.2|8175.6|8169.6|8173.7|8167.7|9
1654707520000|2022-06-08 16:58:40|8175.6|8169.6|8175.6|8169.6|8175.6|8169.6|8175.6|8169.6|2
1654707530000|2022-06-08 16:58:50|8175.4|8169.4|8177.9|8171.9|8177.9|8171.9|8174.9|8168.9|15
1654707540000|2022-06-08 16:59:00|8177.8|8171.8|8178.9|8172.9|8179.3|8173.3|8177|8171|10
1654707550000|2022-06-08 16:59:10|8179.6|8173.6|8178.3|8172.3|8180.1|8174.1|8178.1|8172.1|22
1654707560000|2022-06-08 16:59:20|8178.4|8172.4|8177.9|8171.9|8178.4|8172.4|8177.3|8171.3|3
1654707570000|2022-06-08 16:59:30|8177.8|8171.8|8177.3|8171.3|8177.9|8171.9|8177.3|8171.3|1
1654707580000|2022-06-08 16:59:40|8176.4|8170.4|8177.4|8171.4|8177.4|8171.4|8176.4|8170.4|10
1654707590000|2022-06-08 16:59:50|8177.7|8171.7|8177.3|8171.3|8177.8|8171.8|8176.4|8170.4|5
1654707600000|2022-06-08 17:00:00|8176.9|8170.9|8176.6|8170.6|8178.3|8172.3|8176.6|8170.6|1
1654707610000|2022-06-08 17:00:10|8176.8|8170.8|8180.2|8174.2|8180.2|8174.2|8176.8|8170.8|23
1654707620000|2022-06-08 17:00:20|8180.5|8174.5|8190|8184|8190|8184|8180.5|8174.5|26
1654707630000|2022-06-08 17:00:30|8190.7|8184.7|8195|8189|8195|8189|8190.7|8184.7|13
1654707640000|2022-06-08 17:00:40|8194.9|8188.9|8194|8188|8194.9|8188.9|8194|8188|1
1654707650000|2022-06-08 17:00:50|8193.5|8187.5|8193.2|8187.2|8194|8188|8193.2|8187.2|2
1654707660000|2022-06-08 17:01:00|8195.6|8189.6|8194.3|8188.3|8196.2|8190.2|8194.3|8188.3|18
1654707670000|2022-06-08 17:01:10|8194.7|8188.7|8192.2|8186.2|8194.7|8188.7|8192.2|8186.2|3
1654707680000|2022-06-08 17:01:20|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|8192.5|8186.5|1
1654707690000|2022-06-08 17:01:30|8192.2|8186.2|8191.5|8185.5|8192.2|8186.2|8191.2|8185.2|3
1654707700000|2022-06-08 17:01:40|8191.9|8185.9|8195.2|8189.2|8195.3|8189.3|8191.9|8185.9|5
1654707710000|2022-06-08 17:01:50|8194.8|8188.8|8194.7|8188.7|8194.8|8188.8|8194.7|8188.7|2
1654707720000|2022-06-08 17:02:00|8194.5|8188.5|8194.3|8188.3|8195.8|8189.8|8193.3|8187.3|7
1654707730000|2022-06-08 17:02:10|8193.2|8187.2|8191|8185|8193.2|8187.2|8191|8185|11
1654707740000|2022-06-08 17:02:20|8190.7|8184.7|8187.7|8181.7|8190.7|8184.7|8187.7|8181.7|5
1654707750000|2022-06-08 17:02:30|8187.3|8181.3|8186.8|8180.8|8188|8182|8186.8|8180.8|0
1654707760000|2022-06-08 17:02:40|8186.5|8180.5|8186.3|8180.3|8186.8|8180.8|8186.3|8180.3|1
1654707770000|2022-06-08 17:02:50|8186.7|8180.7|8186.7|8180.7|8186.7|8180.7|8186.7|8180.7|0
1654707780000|2022-06-08 17:03:00|8186.3|8180.3|8188.2|8182.2|8188.2|8182.2|8186.3|8180.3|12
1654707790000|2022-06-08 17:03:10|||||||||5
1654707800000|2022-06-08 17:03:20|8188.3|8182.3|8187|8181|8188.3|8182.3|8187|8181|7
1654707810000|2022-06-08 17:03:30|8187.8|8181.8|8188.7|8182.7|8188.7|8182.7|8187.7|8181.7|7
1654707820000|2022-06-08 17:03:40|8188|8182|8188|8182|8188|8182|8188|8182|1
1654707830000|2022-06-08 17:03:50|8185.3|8179.3|8185.5|8179.5|8185.8|8179.8|8185.3|8179.3|3
1654707840000|2022-06-08 17:04:00|8185.8|8179.8|8185.5|8179.5|8187.3|8181.3|8185.5|8179.5|4
1654707850000|2022-06-08 17:04:10|8185.8|8179.8|8185.3|8179.3|8186.3|8180.3|8185.3|8179.3|2
1654707860000|2022-06-08 17:04:20|8185.8|8179.8|8185.2|8179.2|8185.8|8179.8|8185.2|8179.2|4
1654707870000|2022-06-08 17:04:30|8184.8|8178.8|8184.7|8178.7|8184.8|8178.8|8184.7|8178.7|0
1654707880000|2022-06-08 17:04:40|8185|8179|8181|8175|8185|8179|8180.5|8174.5|3
1654707890000|2022-06-08 17:04:50|8181.7|8175.7|8183.6|8177.6|8184.5|8178.5|8181.7|8175.7|9
1654707900000|2022-06-08 17:05:00|8183.2|8177.2|8184.7|8178.7|8187|8181|8183.2|8177.2|5
1654707910000|2022-06-08 17:05:10|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|8184.5|8178.5|0
1654707920000|2022-06-08 17:05:20|8183.5|8177.5|8186.7|8180.7|8187.2|8181.2|8183.2|8177.2|26
1654707930000|2022-06-08 17:05:30|8186.2|8180.2|8185.7|8179.7|8188|8182|8185.7|8179.7|6
1654707940000|2022-06-08 17:05:40|8185.3|8179.3|8185|8179|8185.3|8179.3|8184.5|8178.5|10
1654707950000|2022-06-08 17:05:50|8186|8180|8185.7|8179.7|8186.5|8180.5|8185.7|8179.7|0
1654707960000|2022-06-08 17:06:00|8185.3|8179.3|8188.5|8182.5|8188.6|8182.6|8182.8|8176.8|14
1654707970000|2022-06-08 17:06:10|8188.6|8182.6|8188.3|8182.3|8189.8|8183.8|8188.3|8182.3|0
1654707980000|2022-06-08 17:06:20|8188.5|8182.5|8188.3|8182.3|8188.8|8182.8|8188|8182|2
1654707990000|2022-06-08 17:06:30|8188|8182|8188.4|8182.4|8188.5|8182.5|8188|8182|0
1654708000000|2022-06-08 17:06:40|8188.3|8182.3|8189.4|8183.4|8189.4|8183.4|8188.3|8182.3|1
1654708010000|2022-06-08 17:06:50|8189.7|8183.7|8191.9|8185.9|8192.1|8186.1|8189.7|8183.7|5
1654708020000|2022-06-08 17:07:00|8191.6|8185.6|8194.1|8188.1|8194.1|8188.1|8191.2|8185.2|4
1654708030000|2022-06-08 17:07:10|8193.6|8187.6|8194.6|8188.6|8194.7|8188.7|8193.2|8187.2|12
1654708040000|2022-06-08 17:07:20|8194.7|8188.7|8195.1|8189.1|8195.1|8189.1|8194.6|8188.6|5
1654708050000|2022-06-08 17:07:30|8194.7|8188.7|8195.8|8189.8|8196.2|8190.2|8194.7|8188.7|0
1654708060000|2022-06-08 17:07:40|8195.1|8189.1|8195.1|8189.1|8195.6|8189.6|8195.1|8189.1|4
1654708070000|2022-06-08 17:07:50|8194.9|8188.9|8194.6|8188.6|8195.2|8189.2|8194.4|8188.4|6
1654708080000|2022-06-08 17:08:00|8194.9|8188.9|8194.6|8188.6|8194.9|8188.9|8194.6|8188.6|4
1654708090000|2022-06-08 17:08:10|8194.4|8188.4|8195.1|8189.1|8195.4|8189.4|8194.4|8188.4|6
1654708100000|2022-06-08 17:08:20|8194.7|8188.7|8194.7|8188.7|8194.7|8188.7|8194.6|8188.6|8
1654708110000|2022-06-08 17:08:30|8194.6|8188.6|8194.6|8188.6|8194.7|8188.7|8194.6|8188.6|2
1654708120000|2022-06-08 17:08:40|8194.4|8188.4|8194.3|8188.3|8194.4|8188.4|8194.3|8188.3|15
1654708130000|2022-06-08 17:08:50|8194.4|8188.4|8194.4|8188.4|8194.8|8188.8|8194.4|8188.4|0
1654708140000|2022-06-08 17:09:00|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|8194.8|8188.8|3
1654708150000|2022-06-08 17:09:10|8194.4|8188.4|8191.4|8185.4|8194.4|8188.4|8191.4|8185.4|9
1654708160000|2022-06-08 17:09:20|8191.6|8185.6|8191.1|8185.1|8191.6|8185.6|8191.1|8185.1|12
1654708170000|2022-06-08 17:09:30|8191.2|8185.2|8192.5|8186.5|8192.5|8186.5|8190.7|8184.7|15
1654708180000|2022-06-08 17:09:40|8192.4|8186.4|8197.2|8191.2|8197.3|8191.3|8192.4|8186.4|16
1654708190000|2022-06-08 17:09:50|8196.5|8190.5|8197.2|8191.2|8197.5|8191.5|8196.5|8190.5|5
1654708200000|2022-06-08 17:10:00|8197|8191|8196.7|8190.7|8197.2|8191.2|8195.2|8189.2|18
1654708210000|2022-06-08 17:10:10|8196.8|8190.8|8196.2|8190.2|8196.8|8190.8|8196.2|8190.2|5
1654708220000|2022-06-08 17:10:20|8195.9|8189.9|8195.7|8189.7|8195.9|8189.9|8195.7|8189.7|4
1654708230000|2022-06-08 17:10:30|8196.2|8190.2|8196.8|8190.8|8197.3|8191.3|8196.2|8190.2|12
1654708240000|2022-06-08 17:10:40|8197.3|8191.3|8197.8|8191.8|8197.8|8191.8|8197.3|8191.3|1
1654708250000|2022-06-08 17:10:50|8196.8|8190.8|8196.7|8190.7|8197.3|8191.3|8196.7|8190.7|12
1654708260000|2022-06-08 17:11:00|8196.8|8190.8|8197.2|8191.2|8197.2|8191.2|8195.7|8189.7|3
1654708270000|2022-06-08 17:11:10|8196.8|8190.8|8194|8188|8196.8|8190.8|8194|8188|6
1654708280000|2022-06-08 17:11:20|8194.4|8188.4|8193.5|8187.5|8194.4|8188.4|8193.5|8187.5|15
1654708290000|2022-06-08 17:11:30|8193.2|8187.2|8193.5|8187.5|8193.5|8187.5|8193.2|8187.2|6
1654708300000|2022-06-08 17:11:40|8193.4|8187.4|8189.9|8183.9|8193.4|8187.4|8189.9|8183.9|10
1654708310000|2022-06-08 17:11:50|8190.4|8184.4|8189.3|8183.3|8191.2|8185.2|8189.3|8183.3|19
1654708320000|2022-06-08 17:12:00|8189.2|8183.2|8188.7|8182.7|8189.2|8183.2|8187.7|8181.7|14
1654708330000|2022-06-08 17:12:10|8189.3|8183.3|8191|8185|8191|8185|8188.7|8182.7|11
1654708340000|2022-06-08 17:12:20|8191.5|8185.5|8190.1|8184.1|8192.3|8186.3|8190.1|8184.1|18
1654708350000|2022-06-08 17:12:30|8189.7|8183.7|8190.2|8184.2|8190.2|8184.2|8189.7|8183.7|0
1654708360000|2022-06-08 17:12:40|8190.1|8184.1|8189.7|8183.7|8190.1|8184.1|8189.7|8183.7|1
1654708370000|2022-06-08 17:12:50|8188.4|8182.4|8188.6|8182.6|8188.6|8182.6|8187.7|8181.7|5
1654708380000|2022-06-08 17:13:00|8188.7|8182.7|8188.2|8182.2|8188.7|8182.7|8188.2|8182.2|7
1654708390000|2022-06-08 17:13:10|8187.7|8181.7|8186.1|8180.1|8187.7|8181.7|8186.1|8180.1|10
1654708400000|2022-06-08 17:13:20|8186.4|8180.4|8186.2|8180.2|8186.6|8180.6|8186.2|8180.2|2
1654708410000|2022-06-08 17:13:30|8186.6|8180.6|8185.4|8179.4|8186.6|8180.6|8185.4|8179.4|3
1654708420000|2022-06-08 17:13:40|8186.1|8180.1|8186.4|8180.4|8186.4|8180.4|8186.1|8180.1|0
1654708430000|2022-06-08 17:13:50|8186.1|8180.1|8186.6|8180.6|8186.6|8180.6|8186.1|8180.1|1
1654708440000|2022-06-08 17:14:00|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|8186.1|8180.1|2
1654708450000|2022-06-08 17:14:10|||||||||3
1654708460000|2022-06-08 17:14:20|8186.2|8180.2|8186.4|8180.4|8186.4|8180.4|8186.2|8180.2|2
1654708470000|2022-06-08 17:14:30|8186.2|8180.2|8185.4|8179.4|8186.4|8180.4|8185.4|8179.4|0
1654708480000|2022-06-08 17:14:40|8185.9|8179.9|8185|8179|8185.9|8179.9|8185|8179|4
1654708490000|2022-06-08 17:14:50|8185.4|8179.4|8188.2|8182.2|8188.2|8182.2|8185|8179|7
1654708500000|2022-06-08 17:15:00|8189.2|8183.2|8187.8|8181.8|8189.8|8183.8|8187.7|8181.7|21
1654708510000|2022-06-08 17:15:10|8188.2|8182.2|8188|8182|8188.5|8182.5|8188|8182|1
1654708520000|2022-06-08 17:15:20|8188.4|8182.4|8189.7|8183.7|8190.4|8184.4|8188|8182|1
1654708530000|2022-06-08 17:15:30|8190|8184|8188.5|8182.5|8190.5|8184.5|8188.5|8182.5|9
1654708540000|2022-06-08 17:15:40|8187.9|8181.9|8187|8181|8188|8182|8187|8181|8
1654708550000|2022-06-08 17:15:50|8186.7|8180.7|8187.2|8181.2|8187.2|8181.2|8186.4|8180.4|9
1654708560000|2022-06-08 17:16:00|8187.7|8181.7|8188.3|8182.3|8189.2|8183.2|8187.7|8181.7|5
1654708570000|2022-06-08 17:16:10|8188.7|8182.7|8187.2|8181.2|8188.7|8182.7|8187.2|8181.2|2
1654708580000|2022-06-08 17:16:20|8187.3|8181.3|8185.8|8179.8|8187.3|8181.3|8185.8|8179.8|2
1654708590000|2022-06-08 17:16:30|8187|8181|8187.9|8181.9|8188.4|8182.4|8187|8181|5
1654708600000|2022-06-08 17:16:40|8187.5|8181.5|8187.9|8181.9|8188.9|8182.9|8187.5|8181.5|13
1654708610000|2022-06-08 17:16:50|8188.2|8182.2|8187.9|8181.9|8188.2|8182.2|8187.9|8181.9|0
1654708620000|2022-06-08 17:17:00|8188.4|8182.4|8187.9|8181.9|8188.4|8182.4|8187|8181|14
1654708630000|2022-06-08 17:17:10|8186.9|8180.9|8186.7|8180.7|8187.5|8181.5|8186.5|8180.5|12
1654708640000|2022-06-08 17:17:20|8187.2|8181.2|8186.7|8180.7|8187.5|8181.5|8186.7|8180.7|1
1654708650000|2022-06-08 17:17:30|8187.7|8181.7|8187.8|8181.8|8188.3|8182.3|8187.3|8181.3|30
1654708660000|2022-06-08 17:17:40|8187.3|8181.3|8187.3|8181.3|8187.5|8181.5|8187.3|8181.3|3
1654708670000|2022-06-08 17:17:50|8186.8|8180.8|8186.3|8180.3|8187.3|8181.3|8186.3|8180.3|17
1654708680000|2022-06-08 17:18:00|8186.7|8180.7|8186.7|8180.7|8186.8|8180.8|8186.3|8180.3|6
1654708690000|2022-06-08 17:18:10|8185.8|8179.8|8184.3|8178.3|8186.7|8180.7|8184.3|8178.3|28
1654708700000|2022-06-08 17:18:20|8184.8|8178.8|8184.2|8178.2|8184.8|8178.8|8183.8|8177.8|10
1654708710000|2022-06-08 17:18:30|8184.3|8178.3|8185.8|8179.8|8186.2|8180.2|8184.2|8178.2|7
1654708720000|2022-06-08 17:18:40|8186.2|8180.2|8185.2|8179.2|8186.8|8180.8|8184.8|8178.8|3
1654708730000|2022-06-08 17:18:50|8185.5|8179.5|8184.5|8178.5|8185.5|8179.5|8184.2|8178.2|13
1654708740000|2022-06-08 17:19:00|8184.7|8178.7|8181.5|8175.5|8185.5|8179.5|8181.5|8175.5|10
1654708750000|2022-06-08 17:19:10|8182|8176|8178.7|8172.7|8182|8176|8178.7|8172.7|13
1654708760000|2022-06-08 17:19:20|8179.1|8173.1|8179.2|8173.2|8179.7|8173.7|8178.7|8172.7|4
1654708770000|2022-06-08 17:19:30|8177.8|8171.8|8177.2|8171.2|8178.5|8172.5|8176.7|8170.7|15
1654708780000|2022-06-08 17:19:40|8177.5|8171.5|8176.7|8170.7|8178|8172|8176.7|8170.7|4
1654708790000|2022-06-08 17:19:50|8177.9|8171.9|8179.8|8173.8|8180.3|8174.3|8177.5|8171.5|10
1654708800000|2022-06-08 17:20:00|8180.2|8174.2|8180.8|8174.8|8181|8175|8179.3|8173.3|19
1654708810000|2022-06-08 17:20:10|8181.7|8175.7|8181.8|8175.8|8181.8|8175.8|8180.8|8174.8|8
1654708820000|2022-06-08 17:20:20|8182.3|8176.3|8181.3|8175.3|8182.3|8176.3|8181.3|8175.3|2
1654708830000|2022-06-08 17:20:30|8181.7|8175.7|8181.6|8175.6|8182.3|8176.3|8181.1|8175.1|24
1654708840000|2022-06-08 17:20:40|8181.1|8175.1|8182.1|8176.1|8182.1|8176.1|8181.1|8175.1|5
1654708850000|2022-06-08 17:20:50|8181.8|8175.8|8181.1|8175.1|8182.1|8176.1|8181|8175|8
1654708860000|2022-06-08 17:21:00|8181.9|8175.9|8179.8|8173.8|8182.5|8176.5|8179.8|8173.8|19
1654708870000|2022-06-08 17:21:10|8180.1|8174.1|8178.3|8172.3|8180.6|8174.6|8178.3|8172.3|7
1654708880000|2022-06-08 17:21:20|8178.8|8172.8|8178.9|8172.9|8179.8|8173.8|8178.4|8172.4|0
1654708890000|2022-06-08 17:21:30|8179.3|8173.3|8178.8|8172.8|8179.8|8173.8|8178.8|8172.8|0
1654708900000|2022-06-08 17:21:40|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|8179.1|8173.1|1
1654708910000|2022-06-08 17:21:50|8179.3|8173.3|8179|8173|8179.6|8173.6|8178.8|8172.8|20
1654708920000|2022-06-08 17:22:00|8178.6|8172.6|8178.4|8172.4|8179.6|8173.6|8178.1|8172.1|17
1654708930000|2022-06-08 17:22:10|8178.3|8172.3|8179.8|8173.8|8179.8|8173.8|8178.3|8172.3|3
1654708940000|2022-06-08 17:22:20|8180.1|8174.1|8178.8|8172.8|8180.6|8174.6|8178.8|8172.8|3
1654708950000|2022-06-08 17:22:30|8179.6|8173.6|8177.5|8171.5|8179.6|8173.6|8177.5|8171.5|3
1654708960000|2022-06-08 17:22:40|8177.8|8171.8|8177.5|8171.5|8177.8|8171.8|8177.1|8171.1|0
1654708970000|2022-06-08 17:22:50|||||||||1
1654708980000|2022-06-08 17:23:00|8177.1|8171.1|8178.8|8172.8|8180.1|8174.1|8176.4|8170.4|20
1654708990000|2022-06-08 17:23:10|8178.4|8172.4|8179.6|8173.6|8180.6|8174.6|8178.4|8172.4|11
1654709000000|2022-06-08 17:23:20|8179.4|8173.4|8182.2|8176.2|8182.2|8176.2|8179.4|8173.4|6
1654709010000|2022-06-08 17:23:30|8182.1|8176.1|8181.4|8175.4|8182.4|8176.4|8181.4|8175.4|18
1654709020000|2022-06-08 17:23:40|8180.7|8174.7|8177.9|8171.9|8180.7|8174.7|8177.9|8171.9|2
1654709030000|2022-06-08 17:23:50|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|8177.7|8171.7|4
1654709040000|2022-06-08 17:24:00|8178.7|8172.7|8178.6|8172.6|8178.7|8172.7|8178.4|8172.4|8
1654709050000|2022-06-08 17:24:10|8178.7|8172.7|8181.7|8175.7|8182.4|8176.4|8178.7|8172.7|3
1654709060000|2022-06-08 17:24:20|8181.9|8175.9|8181.8|8175.8|8182.6|8176.6|8181.1|8175.1|3
1654709070000|2022-06-08 17:24:30|8181.9|8175.9|8181.4|8175.4|8182.3|8176.3|8180.7|8174.7|1
1654709080000|2022-06-08 17:24:40|8181.9|8175.9|8182.4|8176.4|8182.4|8176.4|8181.6|8175.6|8
1654709090000|2022-06-08 17:24:50|8181.3|8175.3|8181.2|8175.2|8182.4|8176.4|8181.2|8175.2|24
1654709100000|2022-06-08 17:25:00|8181.3|8175.3|8182.4|8176.4|8182.4|8176.4|8181.3|8175.3|7
1654709110000|2022-06-08 17:25:10|8181.6|8175.6|8180.9|8174.9|8181.6|8175.6|8180.9|8174.9|2
1654709120000|2022-06-08 17:25:20|8181.3|8175.3|8186.3|8180.3|8187|8181|8181.3|8175.3|13
1654709130000|2022-06-08 17:25:30|8186.7|8180.7|8186.1|8180.1|8187.7|8181.7|8185.1|8179.1|4
1654709140000|2022-06-08 17:25:40|8185.7|8179.7|8184.6|8178.6|8186.4|8180.4|8183.8|8177.8|3
1654709150000|2022-06-08 17:25:50|8184.2|8178.2|8183.3|8177.3|8184.2|8178.2|8182.8|8176.8|7
1654709160000|2022-06-08 17:26:00|8183.7|8177.7|8184.1|8178.1|8185.6|8179.6|8183.7|8177.7|9
1654709170000|2022-06-08 17:26:10|8184.6|8178.6|8184.2|8178.2|8184.7|8178.7|8184.1|8178.1|2
1654709180000|2022-06-08 17:26:20|8184.1|8178.1|8185.1|8179.1|8185.1|8179.1|8183.7|8177.7|4
1654709190000|2022-06-08 17:26:30|8185.2|8179.2|8185.4|8179.4|8185.6|8179.6|8185.1|8179.1|1
1654709200000|2022-06-08 17:26:40|8185.6|8179.6|8186.1|8180.1|8186.1|8180.1|8185.6|8179.6|1
1654709210000|2022-06-08 17:26:50|8185.7|8179.7|8185.7|8179.7|8186.2|8180.2|8185.6|8179.6|1
1654709220000|2022-06-08 17:27:00|8183.7|8177.7|8183.7|8177.7|8183.7|8177.7|8182.5|8176.5|62
1654709230000|2022-06-08 17:27:10|8183.3|8177.3|8183.7|8177.7|8183.7|8177.7|8183.3|8177.3|0
1654709240000|2022-06-08 17:27:20|8184.3|8178.3|8185.7|8179.7|8185.7|8179.7|8184.3|8178.3|1
1654709250000|2022-06-08 17:27:30|8186.2|8180.2|8186|8180|8187.2|8181.2|8185.7|8179.7|6
1654709260000|2022-06-08 17:27:40|8185.9|8179.9|8186.5|8180.5|8186.5|8180.5|8185.9|8179.9|0
1654709270000|2022-06-08 17:27:50|8186.2|8180.2|8186.5|8180.5|8186.5|8180.5|8186.2|8180.2|3
1654709280000|2022-06-08 17:28:00|8186.2|8180.2|8186|8180|8186.5|8180.5|8185.5|8179.5|31
1654709290000|2022-06-08 17:28:10|8185|8179|8186|8180|8186|8180|8185|8179|7
1654709300000|2022-06-08 17:28:20|8185.7|8179.7|8185.5|8179.5|8186|8180|8185.5|8179.5|1
1654709310000|2022-06-08 17:28:30|8184.7|8178.7|8182.3|8176.3|8185.7|8179.7|8182.3|8176.3|18
1654709320000|2022-06-08 17:28:40|8183.7|8177.7|8183.2|8177.2|8183.7|8177.7|8182.9|8176.9|2
1654709330000|2022-06-08 17:28:50|8183.5|8177.5|8185.5|8179.5|8185.5|8179.5|8183.5|8177.5|0
1654709340000|2022-06-08 17:29:00|8186|8180|8183.8|8177.8|8186.4|8180.4|8183.8|8177.8|14
1654709350000|2022-06-08 17:29:10|8183.3|8177.3|8184.3|8178.3|8184.3|8178.3|8183.3|8177.3|3
1654709360000|2022-06-08 17:29:20|8184|8178|8185.2|8179.2|8185.7|8179.7|8184|8178|3
1654709370000|2022-06-08 17:29:30|8184.5|8178.5|8185.9|8179.9|8186.2|8180.2|8184.5|8178.5|7
1654709380000|2022-06-08 17:29:40|8185.4|8179.4|8184.4|8178.4|8185.5|8179.5|8184.4|8178.4|12
1654709390000|2022-06-08 17:29:50|8183.9|8177.9|8184.4|8178.4|8184.4|8178.4|8183.9|8177.9|4
1654709400000|2022-06-08 17:30:00|8184.5|8178.5|8188.2|8182.2|8188.3|8182.3|8184.5|8178.5|12
1654709410000|2022-06-08 17:30:10|8188.5|8182.5|8187|8181|8189.2|8183.2|8187|8181|6
1654709420000|2022-06-08 17:30:20|8187.5|8181.5|8186.4|8180.4|8188.4|8182.4|8186.4|8180.4|11
1654709430000|2022-06-08 17:30:30|8186.9|8180.9|8186.4|8180.4|8187.2|8181.2|8186|8180|2
1654709440000|2022-06-08 17:30:40|8186.2|8180.2|8186|8180|8186.5|8180.5|8185.5|8179.5|8
1654709450000|2022-06-08 17:30:50|8186.2|8180.2|8188.8|8182.8|8188.8|8182.8|8186|8180|34
1654709460000|2022-06-08 17:31:00|8189|8183|8188.5|8182.5|8189.5|8183.5|8188.3|8182.3|47
1654709470000|2022-06-08 17:31:10|8189|8183|8186.8|8180.8|8189|8183|8186.6|8180.6|6
1654709480000|2022-06-08 17:31:20|8186.5|8180.5|8187|8181|8187|8181|8186|8180|7
1654709490000|2022-06-08 17:31:30|8187.5|8181.5|8187.1|8181.1|8188|8182|8186.5|8180.5|23
1654709500000|2022-06-08 17:31:40|8187.3|8181.3|8186.6|8180.6|8187.3|8181.3|8185.4|8179.4|2
1654709510000|2022-06-08 17:31:50|8186.4|8180.4|8186.2|8180.2|8186.6|8180.6|8186.1|8180.1|3
1654709520000|2022-06-08 17:32:00|8186.6|8180.6|8186.6|8180.6|8186.6|8180.6|8185.2|8179.2|16
1654709530000|2022-06-08 17:32:10|8186.9|8180.9|8186.6|8180.6|8187.9|8181.9|8186.6|8180.6|10
1654709540000|2022-06-08 17:32:20|8186.7|8180.7|8187.7|8181.7|8187.7|8181.7|8186.6|8180.6|17
1654709550000|2022-06-08 17:32:30|8187.1|8181.1|8186.9|8180.9|8187.4|8181.4|8186.6|8180.6|19
1654709560000|2022-06-08 17:32:40|8186.6|8180.6|8184.3|8178.3|8186.9|8180.9|8184.3|8178.3|18
1654709570000|2022-06-08 17:32:50|8184.1|8178.1|8183.8|8177.8|8185.1|8179.1|8183.8|8177.8|9
1654709580000|2022-06-08 17:33:00|8184.1|8178.1|8184.1|8178.1|8185.1|8179.1|8184.1|8178.1|69
1654709590000|2022-06-08 17:33:10|8184.8|8178.8|8184.6|8178.6|8185.1|8179.1|8184.6|8178.6|2
1654709600000|2022-06-08 17:33:20|8184.5|8178.5|8184.9|8178.9|8185.4|8179.4|8184.5|8178.5|5
1654709610000|2022-06-08 17:33:30|8185.4|8179.4|8184.9|8178.9|8185.4|8179.4|8184.9|8178.9|1
1654709620000|2022-06-08 17:33:40|8185.3|8179.3|8184.9|8178.9|8185.4|8179.4|8184.8|8178.8|6
1654709630000|2022-06-08 17:33:50|8184.4|8178.4|8184.8|8178.8|8184.9|8178.9|8184.4|8178.4|1
1654709640000|2022-06-08 17:34:00|8184.9|8178.9|8185.4|8179.4|8185.7|8179.7|8183.7|8177.7|16
1654709650000|2022-06-08 17:34:10|8185.7|8179.7|8184.8|8178.8|8186.3|8180.3|8184.8|8178.8|54
1654709660000|2022-06-08 17:34:20|8185.1|8179.1|8184.7|8178.7|8185.6|8179.6|8184.2|8178.2|24
1654709670000|2022-06-08 17:34:30|8185.1|8179.1|8185.2|8179.2|8185.2|8179.2|8184.6|8178.6|2
1654709680000|2022-06-08 17:34:40|8185.7|8179.7|8188.1|8182.1|8189.4|8183.4|8185.1|8179.1|9
1654709690000|2022-06-08 17:34:50|8188.5|8182.5|8188.6|8182.6|8189.6|8183.6|8187.5|8181.5|20
1654709700000|2022-06-08 17:35:00|8189|8183|8187.9|8181.9|8189.6|8183.6|8187.5|8181.5|26
1654709710000|2022-06-08 17:35:10|8187.5|8181.5|8186.6|8180.6|8187.9|8181.9|8185.6|8179.6|34
1654709720000|2022-06-08 17:35:20|8186.7|8180.7|8183.3|8177.3|8187.1|8181.1|8182.4|8176.4|10
1654709730000|2022-06-08 17:35:30|8183.4|8177.4|8183.4|8177.4|8184.4|8178.4|8183.4|8177.4|9
1654709740000|2022-06-08 17:35:40|8183.9|8177.9|8184.6|8178.6|8184.6|8178.6|8182.9|8176.9|7
1654709750000|2022-06-08 17:35:50|8184.9|8178.9|8183.2|8177.2|8184.9|8178.9|8182.6|8176.6|4
1654709760000|2022-06-08 17:36:00|8183|8177|8180.7|8174.7|8183.4|8177.4|8179.2|8173.2|34
1654709770000|2022-06-08 17:36:10|8180.9|8174.9|8181.9|8175.9|8181.9|8175.9|8180.9|8174.9|2
1654709780000|2022-06-08 17:36:20|8181.5|8175.5|8180.7|8174.7|8181.9|8175.9|8180.7|8174.7|3
1654709790000|2022-06-08 17:36:30|8181.4|8175.4|8181.7|8175.7|8182.4|8176.4|8181.4|8175.4|11
1654709800000|2022-06-08 17:36:40|8180.9|8174.9|8180.9|8174.9|8181.1|8175.1|8179.9|8173.9|2
1654709810000|2022-06-08 17:36:50|8180.6|8174.6|8180.6|8174.6|8180.6|8174.6|8179.4|8173.4|27
1654709820000|2022-06-08 17:37:00|8180.2|8174.2|8180.7|8174.7|8180.7|8174.7|8179.7|8173.7|25
1654709830000|2022-06-08 17:37:10|8181.6|8175.6|8182.6|8176.6|8182.6|8176.6|8181.2|8175.2|18
1654709840000|2022-06-08 17:37:20|8182.3|8176.3|8182.5|8176.5|8182.8|8176.8|8180.5|8174.5|11
1654709850000|2022-06-08 17:37:30|8182.6|8176.6|8183.6|8177.6|8184.8|8178.8|8182.6|8176.6|7
1654709860000|2022-06-08 17:37:40|8183.5|8177.5|8185.1|8179.1|8185.6|8179.6|8182.6|8176.6|8
1654709870000|2022-06-08 17:37:50|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|8184.6|8178.6|1
1654709880000|2022-06-08 17:38:00|8184.3|8178.3|8184|8178|8184.6|8178.6|8183.6|8177.6|15
1654709890000|2022-06-08 17:38:10|8183.6|8177.6|8183.6|8177.6|8183.6|8177.6|8183.3|8177.3|1
1654709900000|2022-06-08 17:38:20|8183.1|8177.1|8183.1|8177.1|8183.6|8177.6|8183.1|8177.1|4
1654709910000|2022-06-08 17:38:30|8183.6|8177.6|8180.8|8174.8|8184.1|8178.1|8180.8|8174.8|7
1654709920000|2022-06-08 17:38:40|8181.6|8175.6|8180.1|8174.1|8181.6|8175.6|8180.1|8174.1|6
1654709930000|2022-06-08 17:38:50|8179.5|8173.5|8179.1|8173.1|8180|8174|8179|8173|8
1654709940000|2022-06-08 17:39:00|8179.5|8173.5|8179.9|8173.9|8181|8175|8179.5|8173.5|24
1654709950000|2022-06-08 17:39:10|8180.3|8174.3|8180.8|8174.8|8180.9|8174.9|8180.3|8174.3|13
1654709960000|2022-06-08 17:39:20|8180.6|8174.6|8180.8|8174.8|8181.1|8175.1|8179.9|8173.9|3
1654709970000|2022-06-08 17:39:30|8181.1|8175.1|8180.3|8174.3|8181.1|8175.1|8180.3|8174.3|2
1654709980000|2022-06-08 17:39:40|8180.1|8174.1|8180.9|8174.9|8180.9|8174.9|8179.8|8173.8|1
1654709990000|2022-06-08 17:39:50|8181|8175|8180.4|8174.4|8181.4|8175.4|8180.3|8174.3|2
1654710000000|2022-06-08 17:40:00|8180.9|8174.9|8181.4|8175.4|8181.4|8175.4|8179.5|8173.5|5
1654710010000|2022-06-08 17:40:10|8181.5|8175.5|8180.1|8174.1|8182|8176|8179.6|8173.6|25
1654710020000|2022-06-08 17:40:20|8180.5|8174.5|8179.8|8173.8|8180.5|8174.5|8179.1|8173.1|4
1654710030000|2022-06-08 17:40:30|8180.1|8174.1|8180.8|8174.8|8180.8|8174.8|8179.1|8173.1|21
1654710040000|2022-06-08 17:40:40|8180.6|8174.6|8179.6|8173.6|8180.8|8174.8|8179.1|8173.1|22
1654710050000|2022-06-08 17:40:50|8180|8174|8180.1|8174.1|8180.1|8174.1|8180|8174|2
1654710060000|2022-06-08 17:41:00|8180.5|8174.5|8181.6|8175.6|8182.5|8176.5|8180.5|8174.5|8
1654710070000|2022-06-08 17:41:10|8181.5|8175.5|8181.6|8175.6|8181.6|8175.6|8181.1|8175.1|2
1654710080000|2022-06-08 17:41:20|8181.1|8175.1|8181|8175|8181.1|8175.1|8180|8174|5
1654710090000|2022-06-08 17:41:30|8181.5|8175.5|8181.1|8175.1|8181.8|8175.8|8180.5|8174.5|13
1654710100000|2022-06-08 17:41:40|8181|8175|8181|8175|8181.3|8175.3|8180.6|8174.6|4
1654710110000|2022-06-08 17:41:50|8180.8|8174.8|8180.8|8174.8|8180.8|8174.8|8180.8|8174.8|6
1654710120000|2022-06-08 17:42:00|8180.5|8174.5|8181.1|8175.1|8181.1|8175.1|8180.5|8174.5|6
1654710130000|2022-06-08 17:42:10|8181.5|8175.5|8181.1|8175.1|8182.1|8176.1|8180|8174|5
1654710140000|2022-06-08 17:42:20|8181.3|8175.3|8181.5|8175.5|8181.8|8175.8|8181.1|8175.1|2
1654710150000|2022-06-08 17:42:30|8181.8|8175.8|8181.5|8175.5|8181.8|8175.8|8181.1|8175.1|5
1654710160000|2022-06-08 17:42:40|8181|8175|8181.1|8175.1|8181.3|8175.3|8181|8175|0
1654710170000|2022-06-08 17:42:50|8181.8|8175.8|8180.8|8174.8|8181.8|8175.8|8180.5|8174.5|2
1654710180000|2022-06-08 17:43:00|8181.8|8175.8|8183.8|8177.8|8184.1|8178.1|8181.8|8175.8|8
1654710190000|2022-06-08 17:43:10|8184.1|8178.1|8183.3|8177.3|8184.5|8178.5|8183.1|8177.1|8
1654710200000|2022-06-08 17:43:20|8182.6|8176.6|8183.8|8177.8|8184.4|8178.4|8182.1|8176.1|21
1654710210000|2022-06-08 17:43:30|8183.9|8177.9|8184|8178|8184.3|8178.3|8183.8|8177.8|6
1654710220000|2022-06-08 17:43:40|8184.5|8178.5|8183.1|8177.1|8184.5|8178.5|8183.1|8177.1|4
1654710230000|2022-06-08 17:43:50|8183.6|8177.6|8183.8|8177.8|8184.1|8178.1|8183.3|8177.3|0
1654710240000|2022-06-08 17:44:00|8184.1|8178.1|8184.3|8178.3|8184.3|8178.3|8183.1|8177.1|8
1654710250000|2022-06-08 17:44:10|8184.1|8178.1|8184.3|8178.3|8184.3|8178.3|8184.1|8178.1|2
1654710260000|2022-06-08 17:44:20|8184.8|8178.8|8185.1|8179.1|8185.1|8179.1|8184.6|8178.6|3
1654710270000|2022-06-08 17:44:30|8185.5|8179.5|8190.9|8184.9|8191.1|8185.1|8185.5|8179.5|36
1654710280000|2022-06-08 17:44:40|8190.4|8184.4|8190.8|8184.8|8190.8|8184.8|8190.3|8184.3|10
1654710290000|2022-06-08 17:44:50|8190.4|8184.4|8191.1|8185.1|8191.1|8185.1|8190.3|8184.3|0
1654710300000|2022-06-08 17:45:00|8190.9|8184.9|8189.8|8183.8|8190.9|8184.9|8189.8|8183.8|14
1654710310000|2022-06-08 17:45:10|8190.8|8184.8|8190.4|8184.4|8190.8|8184.8|8190.1|8184.1|3
1654710320000|2022-06-08 17:45:20|8190.6|8184.6|8191.4|8185.4|8191.4|8185.4|8190.6|8184.6|3
1654710330000|2022-06-08 17:45:30|8191.1|8185.1|8189.9|8183.9|8191.4|8185.4|8189.9|8183.9|6
1654710340000|2022-06-08 17:45:40|8190.3|8184.3|8189.9|8183.9|8190.8|8184.8|8189.4|8183.4|2
1654710350000|2022-06-08 17:45:50|8190.3|8184.3|8187.6|8181.6|8190.8|8184.8|8187.1|8181.1|17
1654710360000|2022-06-08 17:46:00|8187.5|8181.5|8185.6|8179.6|8187.5|8181.5|8185.3|8179.3|9
1654710370000|2022-06-08 17:46:10|8186|8180|8187.6|8181.6|8188.3|8182.3|8185.8|8179.8|19
1654710380000|2022-06-08 17:46:20|8187.8|8181.8|8188.6|8182.6|8188.7|8182.7|8187.8|8181.8|4
1654710390000|2022-06-08 17:46:30|8188.4|8182.4|8189.2|8183.2|8189.2|8183.2|8188.1|8182.1|3
1654710400000|2022-06-08 17:46:40|8188.9|8182.9|8189.7|8183.7|8190.1|8184.1|8188.6|8182.6|31
1654710410000|2022-06-08 17:46:50|8189.6|8183.6|8191.2|8185.2|8191.2|8185.2|8189.4|8183.4|12
1654710420000|2022-06-08 17:47:00|8191.6|8185.6|8191.7|8185.7|8191.7|8185.7|8191.4|8185.4|7
1654710430000|2022-06-08 17:47:10|8192.1|8186.1|8191.7|8185.7|8192.6|8186.6|8191.7|8185.7|9
1654710440000|2022-06-08 17:47:20|8191.6|8185.6|8192.1|8186.1|8192.1|8186.1|8191.6|8185.6|1
1654710450000|2022-06-08 17:47:30|8191.7|8185.7|8190.9|8184.9|8192.6|8186.6|8190.9|8184.9|5
1654710460000|2022-06-08 17:47:40|8190.3|8184.3|8188.9|8182.9|8190.8|8184.8|8188.9|8182.9|32
1654710470000|2022-06-08 17:47:50|8189.3|8183.3|8189.6|8183.6|8189.6|8183.6|8189.3|8183.3|6
1654710480000|2022-06-08 17:48:00|8189.9|8183.9|8189.6|8183.6|8190.7|8184.7|8189.1|8183.1|32
1654710490000|2022-06-08 17:48:10|8189.2|8183.2|8189.4|8183.4|8189.7|8183.7|8187.7|8181.7|2
1654710500000|2022-06-08 17:48:20|8189.1|8183.1|8189.4|8183.4|8189.4|8183.4|8189.1|8183.1|0
1654710510000|2022-06-08 17:48:30|8189.6|8183.6|8188.9|8182.9|8189.7|8183.7|8188.6|8182.6|1
1654710520000|2022-06-08 17:48:40|8189.1|8183.1|8187.9|8181.9|8189.1|8183.1|8187.4|8181.4|10
1654710530000|2022-06-08 17:48:50|8188.4|8182.4|8187.4|8181.4|8188.4|8182.4|8187.4|8181.4|0
1654710540000|2022-06-08 17:49:00|8187.6|8181.6|8187.1|8181.1|8187.6|8181.6|8186.7|8180.7|13
1654710550000|2022-06-08 17:49:10|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|8188.1|8182.1|3
1654710560000|2022-06-08 17:49:20|8188.4|8182.4|8188.1|8182.1|8188.4|8182.4|8188.1|8182.1|7
1654710570000|2022-06-08 17:49:30|8188.4|8182.4|8188.7|8182.7|8190.6|8184.6|8188.4|8182.4|16
1654710580000|2022-06-08 17:49:40|8188.2|8182.2|8188.1|8182.1|8188.2|8182.2|8187.2|8181.2|9
1654710590000|2022-06-08 17:49:50|8187.9|8181.9|8188.2|8182.2|8188.6|8182.6|8187.6|8181.6|5
1654710600000|2022-06-08 17:50:00|8188.1|8182.1|8185.6|8179.6|8188.1|8182.1|8185.4|8179.4|13
1654710610000|2022-06-08 17:50:10|8185.9|8179.9|8186.3|8180.3|8186.3|8180.3|8185.6|8179.6|9
1654710620000|2022-06-08 17:50:20|8186.6|8180.6|8185.6|8179.6|8186.6|8180.6|8185.3|8179.3|6
1654710630000|2022-06-08 17:50:30|8185.3|8179.3|8186.4|8180.4|8187.3|8181.3|8185.3|8179.3|2
1654710640000|2022-06-08 17:50:40|8188.6|8182.6|8186.7|8180.7|8188.6|8182.6|8186.7|8180.7|28
1654710650000|2022-06-08 17:50:50|8187.1|8181.1|8185.9|8179.9|8187.2|8181.2|8185.9|8179.9|40
1654710660000|2022-06-08 17:51:00|8185.5|8179.5|8185.5|8179.5|8186.5|8180.5|8185.4|8179.4|9
1654710670000|2022-06-08 17:51:10|8186.4|8180.4|8186.2|8180.2|8186.4|8180.4|8185.7|8179.7|2
1654710680000|2022-06-08 17:51:20|8186.5|8180.5|8187.4|8181.4|8187.4|8181.4|8186.5|8180.5|3
1654710690000|2022-06-08 17:51:30|8186.9|8180.9|8185.3|8179.3|8186.9|8180.9|8185.3|8179.3|11
1654710700000|2022-06-08 17:51:40|8185.1|8179.1|8184.8|8178.8|8185.5|8179.5|8184.3|8178.3|28
1654710710000|2022-06-08 17:51:50|8185.2|8179.2|8185.3|8179.3|8186.2|8180.2|8184.8|8178.8|2
1654710720000|2022-06-08 17:52:00|8185.2|8179.2|8184.5|8178.5|8186.2|8180.2|8184.3|8178.3|11
1654710730000|2022-06-08 17:52:10|8184.8|8178.8|8185.3|8179.3|8185.8|8179.8|8184.3|8178.3|26
1654710740000|2022-06-08 17:52:20|8184.8|8178.8|8185.3|8179.3|8185.3|8179.3|8184.8|8178.8|0
1654710750000|2022-06-08 17:52:30|8185.5|8179.5|8185.8|8179.8|8186.5|8180.5|8185.5|8179.5|12
1654710760000|2022-06-08 17:52:40|8187.4|8181.4|8186.8|8180.8|8187.4|8181.4|8186.8|8180.8|8
1654710770000|2022-06-08 17:52:50|8186.3|8180.3|8186.3|8180.3|8186.3|8180.3|8185.9|8179.9|18
1654710780000|2022-06-08 17:53:00|8187.1|8181.1|8186.8|8180.8|8187.6|8181.6|8186.8|8180.8|18
1654710790000|2022-06-08 17:53:10|8186.6|8180.6|8185.1|8179.1|8186.6|8180.6|8183.8|8177.8|10
1654710800000|2022-06-08 17:53:20|8184.8|8178.8|8185.8|8179.8|8185.8|8179.8|8184.8|8178.8|0
1654710810000|2022-06-08 17:53:30|8185.6|8179.6|8186.1|8180.1|8186.2|8180.2|8185.2|8179.2|2
1654710820000|2022-06-08 17:53:40|8185.7|8179.7|8185.7|8179.7|8186.1|8180.1|8185.2|8179.2|0
1654710830000|2022-06-08 17:53:50|8185.4|8179.4|8185.4|8179.4|8185.9|8179.9|8185.4|8179.4|6
1654710840000|2022-06-08 17:54:00|8185.7|8179.7|8186.8|8180.8|8187|8181|8185.2|8179.2|15
1654710850000|2022-06-08 17:54:10|8186.5|8180.5|8186.5|8180.5|8186.8|8180.8|8186|8180|1
1654710860000|2022-06-08 17:54:20|8186.8|8180.8|8186.6|8180.6|8187|8181|8186.5|8180.5|0
1654710870000|2022-06-08 17:54:30|8187|8181|8187|8181|8187.3|8181.3|8187|8181|1
1654710880000|2022-06-08 17:54:40|8187.3|8181.3|8187|8181|8187.3|8181.3|8187|8181|0
1654710890000|2022-06-08 17:54:50|8187.3|8181.3|8187.2|8181.2|8187.3|8181.3|8186.7|8180.7|15
1654710900000|2022-06-08 17:55:00|8188|8182|8188.3|8182.3|8189.2|8183.2|8188|8182|15
1654710910000|2022-06-08 17:55:10|8188.5|8182.5|8188.5|8182.5|8188.8|8182.8|8188.5|8182.5|0
1654710920000|2022-06-08 17:55:20|8188.3|8182.3|8188.8|8182.8|8188.8|8182.8|8188.3|8182.3|29
1654710930000|2022-06-08 17:55:30|8189.2|8183.2|8191.6|8185.6|8192.6|8186.6|8189.2|8183.2|13
1654710940000|2022-06-08 17:55:40|8191.1|8185.1|8191.5|8185.5|8191.6|8185.6|8190.6|8184.6|8
1654710950000|2022-06-08 17:55:50|8191.1|8185.1|8191.1|8185.1|8191.6|8185.6|8190.5|8184.5|5
1654710960000|2022-06-08 17:56:00|8191.2|8185.2|8190.1|8184.1|8191.2|8185.2|8189.7|8183.7|9
1654710970000|2022-06-08 17:56:10|8190.2|8184.2|8189.9|8183.9|8190.7|8184.7|8189.7|8183.7|12
1654710980000|2022-06-08 17:56:20|8189.7|8183.7|8191.1|8185.1|8191.1|8185.1|8188.5|8182.5|3
1654710990000|2022-06-08 17:56:30|8191.2|8185.2|8191.6|8185.6|8191.9|8185.9|8191.2|8185.2|3
1654711000000|2022-06-08 17:56:40|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|8191.9|8185.9|3
1654711010000|2022-06-08 17:56:50|8190.1|8184.1|8190.1|8184.1|8190.2|8184.2|8189.6|8183.6|11
1654711020000|2022-06-08 17:57:00|8190.2|8184.2|8190.1|8184.1|8190.2|8184.2|8190.1|8184.1|9
1654711030000|2022-06-08 17:57:10|8189.9|8183.9|8190.9|8184.9|8191.2|8185.2|8189.6|8183.6|13
1654711040000|2022-06-08 17:57:20|8190.6|8184.6|8190.9|8184.9|8191.2|8185.2|8190.6|8184.6|4
1654711050000|2022-06-08 17:57:30|8190.6|8184.6|8190.1|8184.1|8190.6|8184.6|8189|8183|1
1654711060000|2022-06-08 17:57:40|8190.4|8184.4|8190.4|8184.4|8190.4|8184.4|8190.2|8184.2|10
1654711070000|2022-06-08 17:57:50|8190.2|8184.2|8190.7|8184.7|8191.1|8185.1|8190.2|8184.2|34
1654711080000|2022-06-08 17:58:00|8191.1|8185.1|8190.1|8184.1|8191.1|8185.1|8189.6|8183.6|46
1654711090000|2022-06-08 17:58:10|8189.9|8183.9|8189.1|8183.1|8190.1|8184.1|8188.7|8182.7|1
1654711100000|2022-06-08 17:58:20|8188.9|8182.9|8189.4|8183.4|8189.7|8183.7|8187.7|8181.7|11
1654711110000|2022-06-08 17:58:30|8189.2|8183.2|8188.1|8182.1|8189.2|8183.2|8187.6|8181.6|8
1654711120000|2022-06-08 17:58:40|8188.2|8182.2|8189.1|8183.1|8189.6|8183.6|8188.2|8182.2|3
1654711130000|2022-06-08 17:58:50|8189.2|8183.2|8190.4|8184.4|8190.4|8184.4|8189.2|8183.2|1
1654711140000|2022-06-08 17:59:00|8190.2|8184.2|8190.2|8184.2|8190.4|8184.4|8190.1|8184.1|12
1654711150000|2022-06-08 17:59:10|8190.6|8184.6|8190.2|8184.2|8191.2|8185.2|8190.1|8184.1|3
1654711160000|2022-06-08 17:59:20|8190.1|8184.1|8189.7|8183.7|8190.7|8184.7|8189.7|8183.7|17
1654711170000|2022-06-08 17:59:30|8189.6|8183.6|8188.7|8182.7|8189.6|8183.6|8188.6|8182.6|21
1654711180000|2022-06-08 17:59:40|8188.6|8182.6|8188.1|8182.1|8188.6|8182.6|8187.4|8181.4|16
1654711190000|2022-06-08 17:59:50|8188.2|8182.2|8188.2|8182.2|8188.9|8182.9|8187.7|8181.7|6
1654711200000|2022-06-08 18:00:00|8188.7|8182.7|8186.9|8180.9|8189|8183|8186.9|8180.9|52
1654711210000|2022-06-08 18:00:10|8186.6|8180.6|8186.6|8180.6|8186.9|8180.9|8186.4|8180.4|5
1654711220000|2022-06-08 18:00:20|8186.7|8180.7|8187.1|8181.1|8187.1|8181.1|8186.6|8180.6|2
1654711230000|2022-06-08 18:00:30|8186.9|8180.9|8188.1|8182.1|8188.1|8182.1|8186.4|8180.4|14
1654711240000|2022-06-08 18:00:40|8187.9|8181.9|8188.2|8182.2|8188.6|8182.6|8186.7|8180.7|23
1654711250000|2022-06-08 18:00:50|8186.7|8180.7|8187.4|8181.4|8188.2|8182.2|8186.7|8180.7|7
1654711260000|2022-06-08 18:01:00|8187.5|8181.5|8188.8|8182.8|8188.8|8182.8|8186.9|8180.9|42
1654711270000|2022-06-08 18:01:10|8187.6|8181.6|8186.8|8180.8|8187.9|8181.9|8186.8|8180.8|17
1654711280000|2022-06-08 18:01:20|8186.4|8180.4|8186.8|8180.8|8187.8|8181.8|8186.4|8180.4|6
1654711290000|2022-06-08 18:01:30|8186.6|8180.6|8185.4|8179.4|8186.6|8180.6|8185.1|8179.1|4
1654711300000|2022-06-08 18:01:40|8185.1|8179.1|8185.9|8179.9|8186.6|8180.6|8185.1|8179.1|6
1654711310000|2022-06-08 18:01:50|8185.8|8179.8|8185.4|8179.4|8185.9|8179.9|8184.9|8178.9|7
1654711320000|2022-06-08 18:02:00|8184.9|8178.9|8186.3|8180.3|8186.3|8180.3|8184.8|8178.8|8
1654711330000|2022-06-08 18:02:10|8186.8|8180.8|8187.3|8181.3|8187.5|8181.5|8186.3|8180.3|3
1654711340000|2022-06-08 18:02:20|8186.8|8180.8|8184.9|8178.9|8186.8|8180.8|8184.8|8178.8|8
1654711350000|2022-06-08 18:02:30|8184.8|8178.8|8184.1|8178.1|8184.8|8178.8|8184.1|8178.1|3
1654711360000|2022-06-08 18:02:40|8183.9|8177.9|8183.6|8177.6|8184.8|8178.8|8182.9|8176.9|10
1654711370000|2022-06-08 18:02:50|8184.3|8178.3|8183.8|8177.8|8185.1|8179.1|8183.6|8177.6|18
1654711380000|2022-06-08 18:03:00|8183.9|8177.9|8183.3|8177.3|8185.4|8179.4|8183.3|8177.3|11
1654711390000|2022-06-08 18:03:10|8183.6|8177.6|8182.6|8176.6|8183.6|8177.6|8182.6|8176.6|26
1654711400000|2022-06-08 18:03:20|8182.8|8176.8|8183.5|8177.5|8183.5|8177.5|8182.3|8176.3|51
1654711410000|2022-06-08 18:03:30|8183.8|8177.8|8182.8|8176.8|8183.8|8177.8|8182.8|8176.8|9
1654711420000|2022-06-08 18:03:40|8180|8174|8179.8|8173.8|8180.8|8174.8|8179.7|8173.7|19
1654711430000|2022-06-08 18:03:50|8180.3|8174.3|8173|8167|8180.7|8174.7|8173|8167|76
1654711440000|2022-06-08 18:04:00|8172.6|8166.6|8172.8|8166.8|8174.9|8168.9|8172.1|8166.1|24
1654711450000|2022-06-08 18:04:10|8172.1|8166.1|8172.2|8166.2|8173.4|8167.4|8170.5|8164.5|33
1654711460000|2022-06-08 18:04:20|8172.3|8166.3|8171.5|8165.5|8172.3|8166.3|8170.2|8164.2|31
1654711470000|2022-06-08 18:04:30|8171.3|8165.3|8172.3|8166.3|8172.3|8166.3|8170.8|8164.8|4
1654711480000|2022-06-08 18:04:40|8172|8166|8170.2|8164.2|8173.6|8167.6|8170.2|8164.2|49
1654711490000|2022-06-08 18:04:50|8168.3|8162.3|8166.9|8160.9|8169.2|8163.2|8166.9|8160.9|64
1654711500000|2022-06-08 18:05:00|8167.2|8161.2|8167.7|8161.7|8169.2|8163.2|8167.2|8161.2|23
1654711510000|2022-06-08 18:05:10|8168.4|8162.4|8164.1|8158.1|8168.4|8162.4|8164.1|8158.1|20
1654711520000|2022-06-08 18:05:20|8163.6|8157.6|8163.7|8157.7|8163.9|8157.9|8162|8156|9
1654711530000|2022-06-08 18:05:30|8163.4|8157.4|8163.9|8157.9|8164.7|8158.7|8163.4|8157.4|7
1654711540000|2022-06-08 18:05:40|8163.4|8157.4|8160.8|8154.8|8163.9|8157.9|8160.8|8154.8|11
1654711550000|2022-06-08 18:05:50|8161.2|8155.2|8164.8|8158.8|8164.9|8158.9|8160.5|8154.5|16
1654711560000|2022-06-08 18:06:00|8164.6|8158.6|8163.8|8157.8|8165.8|8159.8|8162.9|8156.9|29
1654711570000|2022-06-08 18:06:10|8163.9|8157.9|8165|8159|8166.3|8160.3|8163.3|8157.3|8
1654711580000|2022-06-08 18:06:20|8165.5|8159.5|8165.5|8159.5|8165.5|8159.5|8164.5|8158.5|7
1654711590000|2022-06-08 18:06:30|8166.5|8160.5|8167.5|8161.5|8167.5|8161.5|8166.5|8160.5|9
1654711600000|2022-06-08 18:06:40|8167|8161|8166.5|8160.5|8167|8161|8166|8160|4
1654711610000|2022-06-08 18:06:50|8166.1|8160.1|8165.5|8159.5|8166.5|8160.5|8165.5|8159.5|6
1654711620000|2022-06-08 18:07:00|8166|8160|8166.5|8160.5|8166.5|8160.5|8165.5|8159.5|14
1654711630000|2022-06-08 18:07:10|8166.3|8160.3|8165.5|8159.5|8166.3|8160.3|8164.3|8158.3|13
1654711640000|2022-06-08 18:07:20|8165|8159|8160.9|8154.9|8165|8159|8160.7|8154.7|11
1654711650000|2022-06-08 18:07:30|8161.2|8155.2|8161.7|8155.7|8162.6|8156.6|8160.7|8154.7|10
1654711660000|2022-06-08 18:07:40|8161.2|8155.2|8163.2|8157.2|8164|8158|8161.2|8155.2|48
1654711670000|2022-06-08 18:07:50|8162.5|8156.5|8162.6|8156.6|8163.5|8157.5|8161.9|8155.9|28
1654711680000|2022-06-08 18:08:00|8163|8157|8163.3|8157.3|8163.3|8157.3|8162.5|8156.5|9
1654711690000|2022-06-08 18:08:10|8162.5|8156.5|8162.2|8156.2|8162.6|8156.6|8162.2|8156.2|10
1654711700000|2022-06-08 18:08:20|8161.8|8155.8|8160.1|8154.1|8162.7|8156.7|8160.1|8154.1|53
1654711710000|2022-06-08 18:08:30|8160.5|8154.5|8160.8|8154.8|8161.2|8155.2|8160.3|8154.3|7
1654711720000|2022-06-08 18:08:40|8160.7|8154.7|8159.5|8153.5|8160.7|8154.7|8159.5|8153.5|3
1654711730000|2022-06-08 18:08:50|8159.3|8153.3|8155.7|8149.7|8159.3|8153.3|8155.5|8149.5|76
1654711740000|2022-06-08 18:09:00|8157.7|8151.7|8157.4|8151.4|8160.8|8154.8|8157|8151|57
1654711750000|2022-06-08 18:09:10|8157.2|8151.2|8160.4|8154.4|8160.7|8154.7|8157.2|8151.2|17
1654711760000|2022-06-08 18:09:20|8151.7|8145.7|8151.6|8145.6|8151.7|8145.7|8150.1|8144.1|18
1654711770000|2022-06-08 18:09:30|8150.7|8144.7|8153.9|8147.9|8154.4|8148.4|8150.7|8144.7|37
1654711780000|2022-06-08 18:09:40|8154|8148|8151.6|8145.6|8154.4|8148.4|8150.9|8144.9|16
1654711790000|2022-06-08 18:09:50|8151.8|8145.8|8152|8146|8152.1|8146.1|8149.6|8143.6|36
1654711800000|2022-06-08 18:10:00|8152.3|8146.3|8155.1|8149.1|8156.1|8150.1|8152.3|8146.3|28
1654711810000|2022-06-08 18:10:10|8155.3|8149.3|8151.2|8145.2|8155.8|8149.8|8150.9|8144.9|38
1654711820000|2022-06-08 18:10:20|8152.2|8146.2|8149.5|8143.5|8152.2|8146.2|8149.5|8143.5|34
1654711830000|2022-06-08 18:10:30|8150.3|8144.3|8151.1|8145.1|8152.3|8146.3|8149.8|8143.8|22
1654711840000|2022-06-08 18:10:40|8152|8146|8154|8148|8154|8148|8150.6|8144.6|38
1654711850000|2022-06-08 18:10:50|8153|8147|8155.2|8149.2|8155.2|8149.2|8152.6|8146.6|22
1654711860000|2022-06-08 18:11:00|8157.4|8151.4|8157|8151|8158.4|8152.4|8156.1|8150.1|28
1654711870000|2022-06-08 18:11:10|8157.7|8151.7|8158.7|8152.7|8158.7|8152.7|8156.5|8150.5|21
1654711880000|2022-06-08 18:11:20|8158.4|8152.4|8158.5|8152.5|8159.4|8153.4|8157.7|8151.7|7
1654711890000|2022-06-08 18:11:30|8158.4|8152.4|8160.1|8154.1|8161.1|8155.1|8156.7|8150.7|14
1654711900000|2022-06-08 18:11:40|8159.9|8153.9|8160.8|8154.8|8160.9|8154.9|8159.9|8153.9|21
1654711910000|2022-06-08 18:11:50|8160.3|8154.3|8161.7|8155.7|8162.1|8156.1|8159.9|8153.9|23
1654711920000|2022-06-08 18:12:00|8162.1|8156.1|8157.8|8151.8|8162.1|8156.1|8156.9|8150.9|33
1654711930000|2022-06-08 18:12:10|8157.7|8151.7|8158.9|8152.9|8160.1|8154.1|8157.2|8151.2|12
1654711940000|2022-06-08 18:12:20|8158.6|8152.6|8156.6|8150.6|8158.6|8152.6|8155.7|8149.7|49
1654711950000|2022-06-08 18:12:30|8156.7|8150.7|8161.9|8155.9|8162.2|8156.2|8156.6|8150.6|117
1654711960000|2022-06-08 18:12:40|8161.8|8155.8|8162.1|8156.1|8162.6|8156.6|8160.4|8154.4|67
1654711970000|2022-06-08 18:12:50|8162|8156|8162.3|8156.3|8162.6|8156.6|8161.8|8155.8|35
1654711980000|2022-06-08 18:13:00|8163|8157|8161.6|8155.6|8164.8|8158.8|8161.6|8155.6|60
1654711990000|2022-06-08 18:13:10|8161.1|8155.1|8158.5|8152.5|8161.1|8155.1|8158.5|8152.5|79
1654712000000|2022-06-08 18:13:20|8157.1|8151.1|8156.5|8150.5|8157.1|8151.1|8156.5|8150.5|50
1654712010000|2022-06-08 18:13:30|8155.5|8149.5|8163.4|8157.4|8163.9|8157.9|8155.1|8149.1|67
1654712020000|2022-06-08 18:13:40|8163.2|8157.2|8159.9|8153.9|8163.2|8157.2|8157.6|8151.6|51
1654712030000|2022-06-08 18:13:50|8159.4|8153.4|8159.8|8153.8|8162.6|8156.6|8158.6|8152.6|62
1654712040000|2022-06-08 18:14:00|8159.4|8153.4|8158.9|8152.9|8160.8|8154.8|8155.8|8149.8|140
1654712050000|2022-06-08 18:14:10|8158.7|8152.7|8157.7|8151.7|8160.1|8154.1|8154.9|8148.9|225
1654712060000|2022-06-08 18:14:20|8158.2|8152.2|8157.7|8151.7|8159.1|8153.1|8156.4|8150.4|175
1654712070000|2022-06-08 18:14:30|8158.5|8152.5|8156.1|8150.1|8159.6|8153.6|8156.1|8150.1|126
1654712080000|2022-06-08 18:14:40|8156.3|8150.3|8157.4|8151.4|8159.9|8153.9|8156.3|8150.3|161
1654712090000|2022-06-08 18:14:50|8157.7|8151.7|8156.4|8150.4|8159.2|8153.2|8155|8149|145
1654712100000|2022-06-08 18:15:00|8156.7|8150.7|8156.8|8150.8|8158.6|8152.6|8156.1|8150.1|33
1654712110000|2022-06-08 18:15:10|8156.9|8150.9|8158.8|8152.8|8158.8|8152.8|8156.1|8150.1|83
1654712120000|2022-06-08 18:15:20|8159|8153|8157.8|8151.8|8159.3|8153.3|8154|8148|56
1654712130000|2022-06-08 18:15:30|8157.6|8151.6|8157.6|8151.6|8158.1|8152.1|8156.6|8150.6|41
1654712140000|2022-06-08 18:15:40|8156.9|8150.9|8158.1|8152.1|8158.1|8152.1|8156.2|8150.2|25
1654712150000|2022-06-08 18:15:50|8158.2|8152.2|8159.5|8153.5|8160.1|8154.1|8158.2|8152.2|46
1654712160000|2022-06-08 18:16:00|8160|8154|8157.2|8151.2|8160|8154|8155.9|8149.9|47
1654712170000|2022-06-08 18:16:10|8156.9|8150.9|8153.6|8147.6|8157.4|8151.4|8152.2|8146.2|96
1654712180000|2022-06-08 18:16:20|8152.5|8146.5|8154.4|8148.4|8154.4|8148.4|8151.3|8145.3|13
1654712190000|2022-06-08 18:16:30|8154.8|8148.8|8154.6|8148.6|8155.8|8149.8|8152.7|8146.7|26
1654712200000|2022-06-08 18:16:40|8154.3|8148.3|8154.8|8148.8|8155|8149|8154.3|8148.3|1
1654712210000|2022-06-08 18:16:50|8154.1|8148.1|8155.1|8149.1|8155.1|8149.1|8152.9|8146.9|40
1654712220000|2022-06-08 18:17:00|8155.3|8149.3|8156.1|8150.1|8156.8|8150.8|8155.3|8149.3|11
1654712230000|2022-06-08 18:17:10|8155.5|8149.5|8155.6|8149.6|8156.1|8150.1|8155.1|8149.1|5
1654712240000|2022-06-08 18:17:20|8156.1|8150.1|8156.1|8150.1|8156.1|8150.1|8155.1|8149.1|3
1654712250000|2022-06-08 18:17:30|8156|8150|8154.6|8148.6|8156.4|8150.4|8153.9|8147.9|19
1654712260000|2022-06-08 18:17:40|8154.4|8148.4|8153.4|8147.4|8154.6|8148.6|8153.1|8147.1|13
1654712270000|2022-06-08 18:17:50|8153.6|8147.6|8162.3|8156.3|8163.3|8157.3|8153.2|8147.2|43
1654712280000|2022-06-08 18:18:00|8160.3|8154.3|8160.8|8154.8|8161.3|8155.3|8160.1|8154.1|20
1654712290000|2022-06-08 18:18:10|8160.6|8154.6|8172.7|8166.7|8173.7|8167.7|8159.8|8153.8|107
1654712300000|2022-06-08 18:18:20|8173|8167|8170.4|8164.4|8176.4|8170.4|8169.4|8163.4|37
1654712310000|2022-06-08 18:18:30|8171.2|8165.2|8171.8|8165.8|8171.8|8165.8|8170.1|8164.1|10
1654712320000|2022-06-08 18:18:40|8170.8|8164.8|8172.9|8166.9|8172.9|8166.9|8170.8|8164.8|7
1654712330000|2022-06-08 18:18:50|8172.8|8166.8|8171.8|8165.8|8173.3|8167.3|8170.4|8164.4|9
1654712340000|2022-06-08 18:19:00|8173.9|8167.9|8169.9|8163.9|8173.9|8167.9|8169.9|8163.9|18
1654712350000|2022-06-08 18:19:10|8170.3|8164.3|8170.6|8164.6|8170.6|8164.6|8170|8164|4
1654712360000|2022-06-08 18:19:20|8170.1|8164.1|8171.6|8165.6|8171.6|8165.6|8169.4|8163.4|27
1654712370000|2022-06-08 18:19:30|8169.4|8163.4|8169.8|8163.8|8170.6|8164.6|8168.8|8162.8|8
1654712380000|2022-06-08 18:19:40|8170|8164|8168.8|8162.8|8170.6|8164.6|8168.5|8162.5|15
1654712390000|2022-06-08 18:19:50|8169.2|8163.2|8168.7|8162.7|8169.2|8163.2|8168.3|8162.3|10
1654732800000|2022-06-09 00:00:00|8165.6|8159.6|8162.3|8156.3|8166.1|8159.6|8157.8|8151.8|22
1654732810000|2022-06-09 00:00:10|8166.1|8151.1|8162.1|8156.1|8166.1|8157.1|8158|8151.1|22
1654732820000|2022-06-09 00:00:20|8159.7|8153.7|8149.8|8143.8|8159.7|8153.7|8149.8|8143.8|27
1654732830000|2022-06-09 00:00:30|8148.4|8142.4|8150.9|8144.9|8151.3|8145.3|8142.3|8136.3|18
1654732840000|2022-06-09 00:00:40|8151.6|8145.6|8150.6|8144.6|8152.3|8145.6|8150.4|8140.6|1
1654732850000|2022-06-09 00:00:50|8149.1|8143.1|8150.4|8140.4|8151.1|8143.7|8147.8|8140.4|2
1654732860000|2022-06-09 00:01:00|8150.6|8140.6|8148.5|8142.5|8150.6|8142.5|8147.4|8140.2|0
1654732870000|2022-06-09 00:01:10|8148.9|8142.9|8149.7|8143.7|8150.4|8144.4|8148.9|8142.9|0
1654732880000|2022-06-09 00:01:20|8149.4|8143.4|8149.2|8143.2|8149.4|8143.4|8149.2|8143.2|0
1654732890000|2022-06-09 00:01:30|8149.1|8143.1|8149.4|8143.4|8149.4|8143.4|8149.1|8143.1|3
1654732900000|2022-06-09 00:01:40|8148.2|8142.2|8148.2|8142.2|8148.2|8142.2|8148.2|8142.2|0
1654732910000|2022-06-09 00:01:50|8148.6|8142.6|8142.8|8136.8|8148.6|8142.6|8141.3|8135.3|6
1654732920000|2022-06-09 00:02:00|8143.1|8137.1|8142.5|8136.5|8143.1|8137.1|8142.4|8136.4|0
1654732930000|2022-06-09 00:02:10|8143.1|8137.1|8143.1|8137.1|8143.1|8137.1|8142.6|8136.6|0
1654732940000|2022-06-09 00:02:20|8143.3|8137.3|8143.6|8137.6|8143.8|8137.8|8143.3|8137.3|0
1654732980000|2022-06-09 00:03:00|8142.6|8136.6|8143.1|8137.1|8143.1|8137.1|8142.6|8136.6|0
1654732990000|2022-06-09 00:03:10|8142.8|8136.8|8140.8|8134.8|8142.8|8136.8|8140.8|8134.8|1
1654733000000|2022-06-09 00:03:20|8140.6|8134.6|8143|8137|8143.3|8137.3|8140.6|8134.6|0
1654733030000|2022-06-09 00:03:50|8143.3|8137.3|8148.1|8138.1|8148.1|8138.7|8143.3|8137.3|3
1654733040000|2022-06-09 00:04:00|8146|8140|8145|8139|8146|8140|8145|8139|0
1654733050000|2022-06-09 00:04:10|8144.6|8138.6|8143.5|8137.5|8144.6|8138.6|8143.5|8137.5|1
1654733070000|2022-06-09 00:04:30|8144|8138|8143.6|8137.6|8144.1|8138.1|8143.6|8137.6|2
1654733080000|2022-06-09 00:04:40|8144.4|8138.4|8145.6|8139.6|8145.6|8139.6|8144.4|8138.4|0
1654733100000|2022-06-09 00:05:00|8145.9|8139.9|8143.6|8137.6|8146.6|8140.6|8142.9|8136.9|3
1654733130000|2022-06-09 00:05:30|8144|8138|8143.2|8137.2|8144.7|8138.7|8143.2|8137.2|3
1654733140000|2022-06-09 00:05:40|8144.1|8138.1|8144.6|8138.6|8144.6|8138.6|8144.1|8138.1|0
1654733160000|2022-06-09 00:06:00|8144.7|8138.7|8145.6|8139.6|8146.4|8140.4|8144.7|8138.7|1
1654733170000|2022-06-09 00:06:10|8145.7|8139.7|8144.3|8138.3|8145.7|8139.7|8144.3|8138.3|0
1654733180000|2022-06-09 00:06:20|8144.5|8138.5|8145|8139|8145.4|8139.4|8144.4|8138.4|2
1654733190000|2022-06-09 00:06:30|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|8144.6|8138.6|0
1654733200000|2022-06-09 00:06:40|8143.9|8137.9|8145.2|8139.2|8145.7|8139.7|8143.9|8137.9|4
1654733210000|2022-06-09 00:06:50|8145.1|8139.1|8145|8139|8145.4|8139.4|8145|8139|1
1654733220000|2022-06-09 00:07:00|8145.3|8139.3|8146|8140|8146|8140|8145.3|8139.3|1
1654733230000|2022-06-09 00:07:10|8145.6|8139.6|8146.2|8140.2|8146.2|8140.2|8145.6|8139.6|3
1654733250000|2022-06-09 00:07:30|8146.4|8140.4|8146.4|8140.4|8146.4|8140.4|8146.4|8140.4|0
1654733270000|2022-06-09 00:07:50|8146.2|8140.2|8145.9|8139.9|8146.2|8140.2|8145.7|8139.7|1
1654733290000|2022-06-09 00:08:10|8146.2|8140.2|8146.5|8140.5|8146.5|8140.5|8146.2|8140.2|1
1654733320000|2022-06-09 00:08:40|8146.9|8140.9|8147|8141|8147|8141|8146.9|8140.9|1
1654733330000|2022-06-09 00:08:50|8146.9|8140.9|8147|8141|8147.2|8141.2|8146.9|8140.9|2
1654733340000|2022-06-09 00:09:00|8146|8140|8146.5|8140.5|8146.5|8140.5|8146|8140|4
1654733360000|2022-06-09 00:09:20|8145.9|8139.9|8145.9|8139.9|8145.9|8139.9|8145.9|8139.9|0
1654733370000|2022-06-09 00:09:30|8141.2|8135.2|8140.5|8134.5|8141.3|8135.3|8140.1|8134.1|11
1654733380000|2022-06-09 00:09:40|8140.4|8134.4|8139.7|8133.7|8140.4|8134.4|8139.7|8133.7|0
1654733390000|2022-06-09 00:09:50|8140.1|8134.1|8140.7|8134.7|8140.9|8134.9|8140.1|8134.1|0
1654733400000|2022-06-09 00:10:00|8140.4|8134.4|8139.7|8133.7|8140.4|8134.4|8137.5|8131.5|4
1654733410000|2022-06-09 00:10:10|8139.6|8133.6|8139.7|8133.7|8140.2|8134.2|8139.6|8133.6|0
1654733420000|2022-06-09 00:10:20|8139.6|8133.6|8139.7|8133.7|8139.7|8133.7|8139.6|8133.6|0
1654733430000|2022-06-09 00:10:30|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|0
1654733440000|2022-06-09 00:10:40|8140.2|8134.2|8141|8135|8141|8135|8140.2|8134.2|1
1654733450000|2022-06-09 00:10:50|8140.9|8134.9|8140.9|8134.9|8140.9|8134.9|8140.9|8134.9|0
1654733460000|2022-06-09 00:11:00|8141|8135|8141.5|8135.5|8141.5|8135.5|8141|8135|6
1654733490000|2022-06-09 00:11:30|8141.2|8135.2|8141.5|8135.5|8141.5|8135.5|8141.2|8135.2|2
1654733500000|2022-06-09 00:11:40|8141.6|8135.6|8142|8136|8142|8136|8141.6|8135.6|0
1654733510000|2022-06-09 00:11:50|8141.9|8135.9|8141.9|8135.9|8141.9|8135.9|8141.9|8135.9|3
1654733520000|2022-06-09 00:12:00|8140.9|8134.9|8141|8135|8141|8135|8140.9|8134.9|0
1654733540000|2022-06-09 00:12:20|8140.4|8134.4|8140.4|8134.4|8140.4|8134.4|8140|8134|1
1654733550000|2022-06-09 00:12:30|8140|8134|8140|8134|8140|8134|8140|8134|0
1654733560000|2022-06-09 00:12:40|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|8139.9|8133.9|0
1654733570000|2022-06-09 00:12:50|8139.2|8133.2|8138.7|8132.7|8139.2|8133.2|8138.7|8132.7|1
1654733600000|2022-06-09 00:13:20|8138.9|8132.9|8138.9|8132.9|8138.9|8132.9|8138.9|8132.9|1
1654733620000|2022-06-09 00:13:40|8139.4|8133.4|8138.7|8132.7|8139.4|8133.4|8138.7|8132.7|1
1654733640000|2022-06-09 00:14:00|8138.9|8132.9|8138.2|8132.2|8139|8133|8138.2|8132.2|1
1654733650000|2022-06-09 00:14:10|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|8137.9|8131.9|0
1654733660000|2022-06-09 00:14:20|8135.2|8129.2|8134.7|8128.7|8135.6|8129.6|8134.7|8128.7|9
1654733690000|2022-06-09 00:14:50|8134.6|8128.6|8130.4|8124.4|8134.6|8128.6|8130.4|8124.4|11
1654733700000|2022-06-09 00:15:00|8130.6|8124.6|8129.7|8123.7|8130.6|8124.6|8128.8|8122.8|5
1654733710000|2022-06-09 00:15:10|8130.4|8124.4|8130.1|8124.1|8130.4|8124.4|8130.1|8124.1|3
1654733720000|2022-06-09 00:15:20|8130.4|8124.4|8128.6|8122.6|8130.4|8124.4|8128.6|8122.6|0
1654733730000|2022-06-09 00:15:30|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|8128.1|8122.1|0
1654733740000|2022-06-09 00:15:40|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|8129.4|8123.4|2
1654733750000|2022-06-09 00:15:50|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|0
1654733760000|2022-06-09 00:16:00|8129.3|8123.3|8128.2|8122.2|8129.3|8123.3|8128.2|8122.2|0
1654733770000|2022-06-09 00:16:10|8127.8|8121.8|8126.7|8120.7|8127.8|8121.8|8126.2|8120.2|4
1654733780000|2022-06-09 00:16:20|8126.8|8120.8|8125.6|8119.6|8126.8|8120.8|8125.6|8119.6|2
1654733790000|2022-06-09 00:16:30|8125.7|8119.7|8125.9|8119.9|8126.4|8120.4|8125.7|8119.7|0
1654733800000|2022-06-09 00:16:40|8126.8|8120.8|8126.8|8120.8|8127.3|8121.3|8126.8|8120.8|0
1654733810000|2022-06-09 00:16:50|8126.4|8120.4|8125.9|8119.9|8126.4|8120.4|8125.9|8119.9|1
1654733820000|2022-06-09 00:17:00|8125.6|8119.6|8125.9|8119.9|8126.1|8120.1|8125.6|8119.6|1
1654733830000|2022-06-09 00:17:10|8126.3|8120.3|8126.3|8120.3|8126.6|8120.6|8125.9|8119.9|0
1654733840000|2022-06-09 00:17:20|8126.6|8120.6|8126.6|8120.6|8126.6|8120.6|8126.3|8120.3|0
1654733850000|2022-06-09 00:17:30|8126.5|8120.5|8122.1|8116.1|8126.5|8120.5|8122.1|8116.1|3
1654733860000|2022-06-09 00:17:40|8121.6|8115.6|8120.9|8114.9|8122.1|8116.1|8120.9|8114.9|1
1654733870000|2022-06-09 00:17:50|8121.1|8115.1|8121.4|8115.4|8121.4|8115.4|8121.1|8115.1|1
1654733880000|2022-06-09 00:18:00|8121.3|8115.3|8120.3|8114.3|8121.3|8115.3|8120.3|8114.3|0
1654733890000|2022-06-09 00:18:10|8122.1|8116.1|8121.6|8115.6|8122.1|8116.1|8121.6|8115.6|2
1654733900000|2022-06-09 00:18:20|8121.3|8115.3|8120.6|8114.6|8121.3|8115.3|8120.4|8114.4|1
1654733910000|2022-06-09 00:18:30|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|0
1654733920000|2022-06-09 00:18:40|8120.7|8114.7|8121.6|8115.6|8121.6|8115.6|8120.7|8114.7|0
1654733930000|2022-06-09 00:18:50|8121.9|8115.9|8125.3|8119.3|8125.4|8119.4|8121.9|8115.9|8
1654733940000|2022-06-09 00:19:00|8125.1|8119.1|8121.4|8115.4|8125.1|8119.1|8121.4|8115.4|2
1654733950000|2022-06-09 00:19:10|8120.5|8114.5|8121.7|8115.7|8121.7|8115.7|8120.5|8114.5|1
1654733960000|2022-06-09 00:19:20|8122|8116|8122.7|8116.7|8124.4|8118.4|8122|8116|10
1654733970000|2022-06-09 00:19:30|8122.5|8116.5|8122.2|8116.2|8122.5|8116.5|8122.2|8116.2|0
1654733980000|2022-06-09 00:19:40|8122.5|8116.5|8122.7|8116.7|8122.7|8116.7|8122.5|8116.5|0
1654733990000|2022-06-09 00:19:50|8122.5|8116.5|8121.2|8115.2|8122.5|8116.5|8121.2|8115.2|0
1654734000000|2022-06-09 00:20:00|8121.3|8115.3|8119.9|8113.9|8122|8116|8119.9|8113.9|3
1654734010000|2022-06-09 00:20:10|8120.4|8114.4|8122|8116|8123.9|8117.9|8120.4|8114.4|13
1654734030000|2022-06-09 00:20:30|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|0
1654734050000|2022-06-09 00:20:50|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|1
1654734060000|2022-06-09 00:21:00|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|0
1654734080000|2022-06-09 00:21:20|8124|8118|8125.8|8119.8|8125.8|8119.8|8124|8118|0
1654734110000|2022-06-09 00:21:50|8125.9|8119.9|8126.8|8120.8|8126.8|8120.8|8125.9|8119.9|1
1654734120000|2022-06-09 00:22:00|8126.4|8120.4|8129.5|8123.5|8129.5|8123.5|8126|8120|3
1654734130000|2022-06-09 00:22:10|8130.9|8124.9|8127.7|8121.7|8130.9|8124.9|8127.7|8121.7|2
1654734150000|2022-06-09 00:22:30|8127.5|8121.5|8129|8123|8129|8123|8126.4|8120.4|0
1654734160000|2022-06-09 00:22:40|8128.9|8122.9|8127.5|8121.5|8128.9|8122.9|8127.5|8121.5|0
1654734180000|2022-06-09 00:23:00|8129|8123|8126.4|8120.4|8129.7|8123.7|8126.4|8120.4|1
1654734190000|2022-06-09 00:23:10|8126|8120|8126|8120|8126|8120|8126|8120|0
1654734210000|2022-06-09 00:23:30|8127.8|8121.8|8129|8123|8129.4|8123.4|8127.8|8121.8|0
1654734220000|2022-06-09 00:23:40|8128.9|8122.9|8128|8122|8128.9|8122.9|8128|8122|0
1654734230000|2022-06-09 00:23:50|8128.4|8122.4|8129.4|8123.4|8129.5|8123.5|8128.4|8122.4|0
1654734240000|2022-06-09 00:24:00|8129.5|8123.5|8129.4|8123.4|8129.5|8123.5|8129.4|8123.4|0
1654734250000|2022-06-09 00:24:10|8129|8123|8129.4|8123.4|8129.5|8123.5|8129|8123|1
1654734270000|2022-06-09 00:24:30|8129|8123|8127.5|8121.5|8129|8123|8127.5|8121.5|0
1654734280000|2022-06-09 00:24:40|8130.9|8124.9|8130.5|8124.5|8130.9|8124.9|8130.5|8124.5|10
1654734290000|2022-06-09 00:24:50|8131.5|8125.5|8131.5|8125.5|8131.5|8125.5|8131.5|8125.5|0
1654734300000|2022-06-09 00:25:00|8131.9|8125.9|8131.2|8125.2|8131.9|8125.9|8131.2|8125.2|2
1654734320000|2022-06-09 00:25:20|8131.5|8125.5|8132.2|8126.2|8132.2|8126.2|8131.5|8125.5|1
1654734330000|2022-06-09 00:25:30|8133|8127|8132.4|8126.4|8133|8127|8132.4|8126.4|1
1654734340000|2022-06-09 00:25:40|8132.7|8126.7|8132.7|8126.7|8132.7|8126.7|8132.7|8126.7|0
1654734420000|2022-06-09 00:27:00|8132|8126|8132|8126|8132|8126|8132|8126|4
1654734430000|2022-06-09 00:27:10|8132.7|8126.7|8131.6|8125.6|8132.7|8126.7|8131.6|8125.6|3
1654734440000|2022-06-09 00:27:20|8132|8126|8132|8126|8132|8126|8132|8126|1
1654734470000|2022-06-09 00:27:50|||||||||2
1654734480000|2022-06-09 00:28:00|8133.5|8127.5|8133|8127|8133.5|8127.5|8133|8127|3
1654734510000|2022-06-09 00:28:30|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|0
1654734520000|2022-06-09 00:28:40|8134|8128|8133.1|8127.1|8134|8128|8133.1|8127.1|1
1654734530000|2022-06-09 00:28:50|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|0
1654734540000|2022-06-09 00:29:00|8134|8128|8134.8|8128.8|8134.8|8128.8|8134|8128|0
1654734570000|2022-06-09 00:29:30|8134.5|8128.5|8134.7|8128.7|8134.7|8128.7|8133.5|8127.5|1
1654734600000|2022-06-09 00:30:00|8135.2|8129.2|8133.3|8127.3|8136|8130|8133.3|8127.3|2
1654734610000|2022-06-09 00:30:10|8133|8127|8132.5|8126.5|8133|8127|8132.5|8126.5|1
1654734640000|2022-06-09 00:30:40|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|8129.8|8123.8|1
1654734650000|2022-06-09 00:30:50|8130.2|8124.2|8130.1|8124.1|8130.2|8124.2|8130.1|8124.1|0
1654734660000|2022-06-09 00:31:00|8130.5|8124.5|8131.5|8125.5|8131.5|8125.5|8130.5|8124.5|0
1654734670000|2022-06-09 00:31:10|8132.2|8126.2|8132.5|8126.5|8132.5|8126.5|8132.2|8126.2|1
1654734680000|2022-06-09 00:31:20|8132.8|8126.8|8132.8|8126.8|8132.8|8126.8|8132.8|8126.8|0
1654734690000|2022-06-09 00:31:30|8133.1|8127.1|8134.8|8128.8|8134.8|8128.8|8133.1|8127.1|0
1654734700000|2022-06-09 00:31:40|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|8135.2|8129.2|0
1654734720000|2022-06-09 00:32:00|8134.5|8128.5|8132.4|8126.4|8134.5|8128.5|8132.4|8126.4|1
1654734730000|2022-06-09 00:32:10|8131.7|8125.7|8131.7|8125.7|8131.7|8125.7|8131.7|8125.7|0
1654734750000|2022-06-09 00:32:30|8132.2|8126.2|8132.2|8126.2|8132.2|8126.2|8132.2|8126.2|0
1654734760000|2022-06-09 00:32:40|8132.5|8126.5|8133.2|8127.2|8133.2|8127.2|8132.5|8126.5|0
1654734770000|2022-06-09 00:32:50|8134.8|8128.8|8134.8|8128.8|8134.8|8128.8|8134.8|8128.8|0
1654734790000|2022-06-09 00:33:10|8134.5|8128.5|8133.8|8127.8|8134.5|8128.5|8133.2|8127.2|0
1654734800000|2022-06-09 00:33:20|8133.1|8127.1|8133.1|8127.1|8133.1|8127.1|8133.1|8127.1|3
1654734810000|2022-06-09 00:33:30|8131.5|8125.5|8131.7|8125.7|8131.7|8125.7|8131.5|8125.5|0
1654734820000|2022-06-09 00:33:40|8131.2|8125.2|8131|8125|8131.2|8125.2|8131|8125|0
1654734830000|2022-06-09 00:33:50|8130.7|8124.7|8131.5|8125.5|8131.7|8125.7|8130.2|8124.2|2
1654734840000|2022-06-09 00:34:00|8131.2|8125.2|8134.5|8128.5|8134.5|8128.5|8131.2|8125.2|0
1654734850000|2022-06-09 00:34:10|8133.1|8127.1|8133.2|8127.2|8133.2|8127.2|8132.7|8126.7|1
1654734870000|2022-06-09 00:34:30|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|8133.5|8127.5|0
1654734900000|2022-06-09 00:35:00|8134|8128|8131.8|8125.8|8134.3|8128.3|8131.8|8125.8|3
1654734930000|2022-06-09 00:35:30|8131.2|8125.2|8131.2|8125.2|8131.2|8125.2|8131|8125|0
1654735000000|2022-06-09 00:36:40|8127.6|8121.6|8128.3|8122.3|8128.3|8122.3|8127.6|8121.6|1
1654735010000|2022-06-09 00:36:50|8128.2|8122.2|8128.2|8122.2|8128.2|8122.2|8128.2|8122.2|0
1654735020000|2022-06-09 00:37:00|8127|8121|8125.3|8119.3|8127|8121|8125.3|8119.3|1
1654735030000|2022-06-09 00:37:10|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|8125.7|8119.7|0
1654735050000|2022-06-09 00:37:30|8126|8120|8126|8120|8126|8120|8126|8120|0
1654735080000|2022-06-09 00:38:00|8125.9|8119.9|8126.3|8120.3|8126.3|8120.3|8125.9|8119.9|0
1654735090000|2022-06-09 00:38:10|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|1
1654735110000|2022-06-09 00:38:30|8129.8|8123.8|8129.3|8123.3|8129.8|8123.8|8129.3|8123.3|0
1654735130000|2022-06-09 00:38:50|8128.8|8122.8|8129.8|8123.8|8129.8|8123.8|8128.8|8122.8|1
1654735140000|2022-06-09 00:39:00|8129.3|8123.3|8127.8|8121.8|8129.3|8123.3|8127.8|8121.8|0
1654735150000|2022-06-09 00:39:10|8127.3|8121.3|8127.9|8121.9|8127.9|8121.9|8127.3|8121.3|0
1654735160000|2022-06-09 00:39:20|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|0
1654735180000|2022-06-09 00:39:40|8128.4|8122.4|8128.8|8122.8|8128.8|8122.8|8128.4|8122.4|0
1654735190000|2022-06-09 00:39:50|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|8129.3|8123.3|0
1654735200000|2022-06-09 00:40:00|8129.9|8123.9|8128.8|8122.8|8130.4|8124.4|8128.1|8122.1|3
1654735260000|2022-06-09 00:41:00|8128.1|8122.1|8127.4|8121.4|8128.1|8122.1|8127.4|8121.4|0
1654735300000|2022-06-09 00:41:40|8127.1|8121.1|8125.8|8119.8|8127.1|8121.1|8125.8|8119.8|1
1654735330000|2022-06-09 00:42:10|8125.3|8119.3|8125.3|8119.3|8125.3|8119.3|8125.3|8119.3|0
1654735400000|2022-06-09 00:43:20|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|0
1654735410000|2022-06-09 00:43:30|8125.8|8119.8|8125.8|8119.8|8125.8|8119.8|8125.8|8119.8|0
1654735420000|2022-06-09 00:43:40|8126.3|8120.3|8126.3|8120.3|8126.3|8120.3|8126.3|8120.3|0
1654735440000|2022-06-09 00:44:00|8127.9|8121.9|8130.1|8124.1|8130.1|8124.1|8127.1|8121.1|5
1654735460000|2022-06-09 00:44:20|8129.8|8123.8|8129.6|8123.6|8129.8|8123.8|8129.6|8123.6|0
1654735470000|2022-06-09 00:44:30|8128.4|8122.4|8127.8|8121.8|8128.4|8122.4|8127.8|8121.8|0
1654735500000|2022-06-09 00:45:00|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|8128.8|8122.8|1
1654735510000|2022-06-09 00:45:10|8131.1|8125.1|8131.3|8125.3|8131.5|8125.5|8131.1|8125.1|1
1654735520000|2022-06-09 00:45:20|8131|8125|8131|8125|8131|8125|8131|8125|0
1654735540000|2022-06-09 00:45:40|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|8131.1|8125.1|0
1654735560000|2022-06-09 00:46:00|8131|8125|8131|8125|8131|8125|8131|8125|0
1654735570000|2022-06-09 00:46:10|8128.1|8122.1|8128.1|8122.1|8128.8|8122.8|8128.1|8122.1|2
1654735580000|2022-06-09 00:46:20|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|8128.3|8122.3|0
1654735590000|2022-06-09 00:46:30|8127.9|8121.9|8128.3|8122.3|8128.3|8122.3|8127.8|8121.8|0
1654735620000|2022-06-09 00:47:00|8128.1|8122.1|8128.6|8122.6|8128.6|8122.6|8128.1|8122.1|0
1654735670000|2022-06-09 00:47:50|8128.9|8122.9|8128.9|8122.9|8128.9|8122.9|8128.9|8122.9|0
1654735680000|2022-06-09 00:48:00|8129.3|8123.3|8127.7|8121.7|8129.3|8123.3|8126.2|8120.2|4
1654735690000|2022-06-09 00:48:10|8125.2|8119.2|8124.4|8118.4|8125.4|8119.4|8123.4|8117.4|17
1654735700000|2022-06-09 00:48:20|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|8123.9|8117.9|0
1654735720000|2022-06-09 00:48:40|8124|8118|8124|8118|8124|8118|8124|8118|0
1654735740000|2022-06-09 00:49:00|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|2
1654735760000|2022-06-09 00:49:20|8126.3|8120.3|8126.3|8120.3|8126.3|8120.3|8126.3|8120.3|0
1654735790000|2022-06-09 00:49:50|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|8127.4|8121.4|1
1654735800000|2022-06-09 00:50:00|8127|8121|8125.8|8119.8|8127.4|8121.4|8125.8|8119.8|3
1654735810000|2022-06-09 00:50:10|8125.4|8119.4|8125.8|8119.8|8125.8|8119.8|8125.4|8119.4|0
1654735840000|2022-06-09 00:50:40|8125.4|8119.4|8125.8|8119.8|8125.8|8119.8|8125.4|8119.4|0
1654735850000|2022-06-09 00:50:50|8124.9|8118.9|8125|8119|8125|8119|8124.9|8118.9|0
1654735870000|2022-06-09 00:51:10|8124.9|8118.9|8122.9|8116.9|8124.9|8118.9|8122.9|8116.9|1
1654735890000|2022-06-09 00:51:30|8122.8|8116.8|8121.8|8115.8|8122.8|8116.8|8121.8|8115.8|0
1654735900000|2022-06-09 00:51:40|8120.5|8114.5|8122.4|8116.4|8122.4|8116.4|8119.3|8113.3|2
1654735910000|2022-06-09 00:51:50|8122.3|8116.3|8121.8|8115.8|8122.3|8116.3|8121.8|8115.8|0
1654735920000|2022-06-09 00:52:00|8121.9|8115.9|8122.3|8116.3|8122.3|8116.3|8121.9|8115.9|0
1654735940000|2022-06-09 00:52:20|8123.1|8117.1|8125.1|8119.1|8125.6|8119.6|8123.1|8117.1|1
1654735980000|2022-06-09 00:53:00|8125.2|8119.2|8125.1|8119.1|8125.2|8119.2|8125.1|8119.1|1
1654735990000|2022-06-09 00:53:10|8125.2|8119.2|8125.2|8119.2|8125.2|8119.2|8125.2|8119.2|0
1654736030000|2022-06-09 00:53:50|||||||||1
1654736060000|2022-06-09 00:54:20|8125.4|8119.4|8126.7|8120.7|8127.6|8121.6|8125.4|8119.4|1
1654736080000|2022-06-09 00:54:40|8126.9|8120.9|8126.9|8120.9|8126.9|8120.9|8126.9|8120.9|0
1654736090000|2022-06-09 00:54:50|8126.7|8120.7|8126.2|8120.2|8126.7|8120.7|8126.2|8120.2|0
1654736100000|2022-06-09 00:55:00|8126.1|8120.1|8125.5|8119.5|8126.1|8120.1|8125.4|8119.4|0
1654736110000|2022-06-09 00:55:10|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|0
1654736130000|2022-06-09 00:55:30|8128.1|8122.1|8128.2|8122.2|8128.2|8122.2|8128.1|8122.1|1
1654736140000|2022-06-09 00:55:40|8128.5|8122.5|8128.4|8122.4|8128.5|8122.5|8128.4|8122.4|0
1654736150000|2022-06-09 00:55:50|8128.1|8122.1|8128.1|8122.1|8128.5|8122.5|8127.7|8121.7|1
1654736170000|2022-06-09 00:56:10|8127.6|8121.6|8127.6|8121.6|8127.6|8121.6|8127.6|8121.6|0
1654736240000|2022-06-09 00:57:20|8126.2|8120.2|8125.6|8119.6|8126.2|8120.2|8125.6|8119.6|0
1654736250000|2022-06-09 00:57:30|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|8126.1|8120.1|0
1654736260000|2022-06-09 00:57:40|8125.6|8119.6|8125.6|8119.6|8125.6|8119.6|8125.6|8119.6|0
1654736270000|2022-06-09 00:57:50|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|8124.8|8118.8|3
1654736280000|2022-06-09 00:58:00|8124.9|8118.9|8124.9|8118.9|8124.9|8118.9|8124.9|8118.9|0
1654736300000|2022-06-09 00:58:20|8125.3|8119.3|8124.8|8118.8|8125.3|8119.3|8124.8|8118.8|0
1654736370000|2022-06-09 00:59:30|8125.4|8119.4|8124.8|8118.8|8125.4|8119.4|8124.8|8118.8|0
1654736380000|2022-06-09 00:59:40|8124.3|8118.3|8124.7|8118.7|8125|8119|8124.2|8118.2|0
1654736390000|2022-06-09 00:59:50|8126.7|8120.7|8126.5|8120.5|8126.8|8120.8|8126.5|8120.5|1
1654736400000|2022-06-09 01:00:00|8126.2|8120.2|8121.3|8115.3|8127.3|8121.3|8117.8|8111.8|8
1654736410000|2022-06-09 01:00:10|8120.5|8114.5|8126.5|8120.5|8126.5|8120.5|8120.5|8114.5|0
1654736420000|2022-06-09 01:00:20|8126.7|8120.7|8126.2|8120.2|8127.5|8121.5|8125.7|8119.7|0
1654736430000|2022-06-09 01:00:30|8127.2|8121.2|8125|8119|8127.2|8121.2|8124.3|8118.3|0
1654736440000|2022-06-09 01:00:40|8126.2|8120.2|8122.7|8116.7|8126.2|8120.2|8122.3|8116.3|2
1654736450000|2022-06-09 01:00:50|8122.8|8116.8|8124.4|8118.4|8126|8120|8122.8|8116.8|2
1654736460000|2022-06-09 01:01:00|8123.9|8117.9|8124.5|8114.5|8124.5|8117.9|8122.6|8114.5|2
1654736470000|2022-06-09 01:01:10|8122.6|8116.6|8121.8|8115.8|8122.6|8116.6|8121|8115|0
1654736480000|2022-06-09 01:01:20|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|8121.1|8115.1|0
1654736490000|2022-06-09 01:01:30|8121.1|8115.1|8120|8114|8121.5|8115.5|8120|8114|0
1654736500000|2022-06-09 01:01:40|8119.7|8113.7|8119.3|8113.3|8119.7|8113.7|8119|8113|0
1654736510000|2022-06-09 01:01:50|8119.5|8113.5|8119.7|8113.7|8119.7|8113.7|8119|8113|1
1654736520000|2022-06-09 01:02:00|8120.2|8114.2|8110.7|8104.7|8121.2|8115.2|8110.1|8104.1|6
1654736530000|2022-06-09 01:02:10|8110.9|8104.9|8110.7|8104.7|8110.9|8104.9|8110.7|8104.7|0
1654736540000|2022-06-09 01:02:20|8110.9|8104.9|8110.7|8104.7|8110.9|8104.9|8110.4|8104.4|0
1654736560000|2022-06-09 01:02:40|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|0
1654736570000|2022-06-09 01:02:50|8111.2|8105.2|8112.6|8106.6|8113.2|8107.2|8111.2|8105.2|12
1654736580000|2022-06-09 01:03:00|8112.4|8106.4|8110.4|8104.4|8112.4|8106.4|8110.4|8104.4|2
1654736590000|2022-06-09 01:03:10|8110.6|8104.6|8111.1|8105.1|8112.2|8106.2|8110.6|8104.6|0
1654736600000|2022-06-09 01:03:20|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654736610000|2022-06-09 01:03:30|8111.6|8105.6|8110.4|8104.4|8111.6|8105.6|8110.4|8104.4|0
1654736620000|2022-06-09 01:03:40|8110.6|8104.6|8112.4|8106.4|8112.7|8106.7|8110.6|8104.6|0
1654736630000|2022-06-09 01:03:50|8112.1|8106.1|8112.5|8106.5|8112.5|8106.5|8112.1|8106.1|1
1654736640000|2022-06-09 01:04:00|8112.9|8106.9|8112.7|8106.7|8114|8108|8112.5|8106.5|10
1654736650000|2022-06-09 01:04:10|8112.3|8106.3|8112.5|8106.5|8113.1|8107.1|8112.3|8106.3|5
1654736660000|2022-06-09 01:04:20|8113|8107|8113|8107|8113|8107|8113|8107|0
1654736670000|2022-06-09 01:04:30|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|0
1654736680000|2022-06-09 01:04:40|8113|8107|8113|8107|8113|8107|8113|8107|0
1654736690000|2022-06-09 01:04:50|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|1
1654736700000|2022-06-09 01:05:00|8112.5|8106.5|8111.8|8105.8|8112.8|8106.8|8111.8|8105.8|0
1654736710000|2022-06-09 01:05:10|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.2|8105.2|1
1654736720000|2022-06-09 01:05:20|8112|8106|8112.2|8106.2|8112.2|8106.2|8111.4|8105.4|1
1654736730000|2022-06-09 01:05:30|8112.5|8106.5|8112.2|8106.2|8112.5|8106.5|8112.2|8106.2|0
1654736740000|2022-06-09 01:05:40|8112.7|8106.7|8112.8|8106.8|8112.8|8106.8|8112.7|8106.7|0
1654736770000|2022-06-09 01:06:10|8112.5|8106.5|8113.1|8107.1|8113.1|8107.1|8112.5|8106.5|0
1654736780000|2022-06-09 01:06:20|8112.8|8106.8|8112.5|8106.5|8113|8107|8112.5|8106.5|0
1654736790000|2022-06-09 01:06:30|8112.8|8106.8|8112.5|8106.5|8113.5|8107.5|8112.3|8106.3|7
1654736830000|2022-06-09 01:07:10|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|0
1654736840000|2022-06-09 01:07:20|8112.2|8106.2|8112.3|8106.3|8112.3|8106.3|8111.6|8105.6|0
1654736860000|2022-06-09 01:07:40|8112.5|8106.5|8112.3|8106.3|8112.5|8106.5|8112.2|8106.2|0
1654736870000|2022-06-09 01:07:50|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|8112.2|8106.2|0
1654736880000|2022-06-09 01:08:00|8111.8|8105.8|8112.3|8106.3|8112.5|8106.5|8111.8|8105.8|0
1654736890000|2022-06-09 01:08:10|8112.7|8106.7|8112.7|8106.7|8112.7|8106.7|8112.7|8106.7|0
1654736910000|2022-06-09 01:08:30|8113.2|8107.2|8118.9|8112.9|8118.9|8112.9|8113.2|8107.2|0
1654736920000|2022-06-09 01:08:40|8119|8113|8120.2|8114.2|8120.4|8114.4|8119|8113|0
1654736930000|2022-06-09 01:08:50|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|0
1654736940000|2022-06-09 01:09:00|8120.7|8114.7|8119.7|8113.7|8121.2|8115.2|8119.4|8113.4|0
1654736950000|2022-06-09 01:09:10|8118.9|8112.9|8119.2|8113.2|8119.2|8113.2|8118.4|8112.4|1
1654736960000|2022-06-09 01:09:20|8119.4|8113.4|8119.4|8113.4|8119.4|8113.4|8119.4|8113.4|0
1654736980000|2022-06-09 01:09:40|8118.5|8112.5|8118.9|8112.9|8118.9|8112.9|8118.5|8112.5|0
1654736990000|2022-06-09 01:09:50|8118.5|8112.5|8118.4|8112.4|8119|8113|8118.4|8112.4|1
1654737000000|2022-06-09 01:10:00|8119.1|8113.1|8119|8113|8119.4|8113.4|8118.4|8112.4|0
1654737010000|2022-06-09 01:10:10|8120|8114|8120|8114|8120|8114|8120|8114|0
1654737020000|2022-06-09 01:10:20|8120.4|8114.4|8122|8116|8122|8116|8120.4|8114.4|0
1654737080000|2022-06-09 01:11:20|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|0
1654737090000|2022-06-09 01:11:30|8122|8116|8123|8117|8123|8117|8122|8116|0
1654737110000|2022-06-09 01:11:50|8122.2|8116.2|8121.5|8115.5|8122.2|8116.2|8120.7|8114.7|0
1654737120000|2022-06-09 01:12:00|8121.2|8115.2|8121.2|8115.2|8121.2|8115.2|8121.2|8115.2|0
1654737130000|2022-06-09 01:12:10|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|0
1654737140000|2022-06-09 01:12:20|8121.9|8115.9|8122.7|8116.7|8122.8|8116.8|8121.9|8115.9|0
1654737150000|2022-06-09 01:12:30|8122.8|8116.8|8122.1|8116.1|8122.8|8116.8|8122.1|8116.1|0
1654737160000|2022-06-09 01:12:40|8121.6|8115.6|8122|8116|8122.1|8116.1|8121.1|8115.1|0
1654737170000|2022-06-09 01:12:50|8122.1|8116.1|8121.4|8115.4|8122.1|8116.1|8120.6|8114.6|0
1654737180000|2022-06-09 01:13:00|8121.5|8115.5|8119.8|8113.8|8121.5|8115.5|8119.1|8113.1|2
1654737190000|2022-06-09 01:13:10|8119.3|8113.3|8119.1|8113.1|8120.4|8114.4|8119.1|8113.1|6
1654737200000|2022-06-09 01:13:20|8119.3|8113.3|8118.8|8112.8|8119.6|8113.6|8118.8|8112.8|0
1654737220000|2022-06-09 01:13:40|8118.6|8112.6|8118.3|8112.3|8118.6|8112.6|8118.3|8112.3|0
1654737230000|2022-06-09 01:13:50|8118.6|8112.6|8118.6|8112.6|8119|8113|8118.3|8112.3|0
1654737240000|2022-06-09 01:14:00|8119|8113|8119|8113|8119.1|8113.1|8118.6|8112.6|0
1654737250000|2022-06-09 01:14:10|8119.1|8113.1|8120|8114|8120.9|8114.9|8119.1|8113.1|0
1654737260000|2022-06-09 01:14:20|8120.1|8114.1|8121.4|8115.4|8121.4|8115.4|8119.6|8113.6|4
1654737270000|2022-06-09 01:14:30|8120.1|8114.1|8119.1|8113.1|8120.5|8114.5|8119.1|8113.1|0
1654737280000|2022-06-09 01:14:40|8118.8|8112.8|8119.8|8113.8|8120.6|8114.6|8118.8|8112.8|0
1654737290000|2022-06-09 01:14:50|8120.3|8114.3|8121.1|8115.1|8121.4|8115.4|8120.3|8114.3|3
1654737300000|2022-06-09 01:15:00|8121|8115|8121.9|8115.9|8121.9|8115.9|8121|8115|1
1654737310000|2022-06-09 01:15:10|8121.5|8115.5|8119|8113|8121.5|8115.5|8119|8113|3
1654737320000|2022-06-09 01:15:20|8118.5|8112.5|8117.1|8111.1|8119|8113|8117.1|8111.1|1
1654737330000|2022-06-09 01:15:30|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|8116|8110|4
1654737340000|2022-06-09 01:15:40|8117.3|8111.3|8119.1|8113.1|8119.1|8113.1|8115.9|8109.9|2
1654737350000|2022-06-09 01:15:50|8119.2|8113.2|8120.1|8114.1|8120.1|8114.1|8119.2|8113.2|0
1654737360000|2022-06-09 01:16:00|8120.4|8114.4|8119.1|8113.1|8121.1|8115.1|8119.1|8113.1|0
1654737370000|2022-06-09 01:16:10|8118.6|8112.6|8118.4|8112.4|8118.6|8112.6|8118.4|8112.4|3
1654737390000|2022-06-09 01:16:30|8118.8|8112.8|8118.9|8112.9|8118.9|8112.9|8118.8|8112.8|0
1654737400000|2022-06-09 01:16:40|8118.8|8112.8|8117.9|8111.9|8118.8|8112.8|8117.9|8111.9|0
1654737410000|2022-06-09 01:16:50|8117.2|8111.2|8118|8112|8118.1|8112.1|8116.9|8110.9|2
1654737420000|2022-06-09 01:17:00|8117.6|8111.6|8118.3|8112.3|8118.3|8112.3|8117.6|8111.6|5
1654737430000|2022-06-09 01:17:10|8119.3|8113.3|8120.1|8114.1|8120.1|8114.1|8117.9|8111.9|4
1654737440000|2022-06-09 01:17:20|8119.9|8113.9|8118.6|8112.6|8119.9|8113.9|8118.6|8112.6|1
1654737450000|2022-06-09 01:17:30|8118.4|8112.4|8118.6|8112.6|8118.6|8112.6|8118.4|8112.4|0
1654737460000|2022-06-09 01:17:40|8118.4|8112.4|8117.6|8111.6|8118.4|8112.4|8117.1|8111.1|0
1654737470000|2022-06-09 01:17:50|8117.8|8111.8|8116.4|8110.4|8117.9|8111.9|8115.6|8109.6|4
1654737480000|2022-06-09 01:18:00|8116.1|8110.1|8117.2|8111.2|8117.4|8111.4|8114.9|8108.9|1
1654737500000|2022-06-09 01:18:20|8117.1|8111.1|8117.2|8111.2|8117.5|8111.5|8116.1|8110.1|1
1654737510000|2022-06-09 01:18:30|8117.1|8111.1|8117.2|8111.2|8117.2|8111.2|8116.7|8110.7|0
1654737520000|2022-06-09 01:18:40|8117.6|8111.6|8117.8|8111.8|8117.8|8111.8|8117.6|8111.6|1
1654737530000|2022-06-09 01:18:50|8118|8112|8119.2|8113.2|8119.3|8113.3|8118|8112|0
1654737540000|2022-06-09 01:19:00|8119.7|8113.7|8118.7|8112.7|8119.8|8113.8|8118.7|8112.7|0
1654737550000|2022-06-09 01:19:10|8119.2|8113.2|8118.2|8112.2|8119.2|8113.2|8117.8|8111.8|0
1654737560000|2022-06-09 01:19:20|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|8117.7|8111.7|0
1654737570000|2022-06-09 01:19:30|8117.8|8111.8|8117.3|8111.3|8117.8|8111.8|8117.3|8111.3|0
1654737590000|2022-06-09 01:19:50|8117.8|8111.8|8118|8112|8118.5|8112.5|8117.8|8111.8|0
1654737600000|2022-06-09 01:20:00|8118.5|8112.5|8119|8113|8119|8113|8117.3|8111.3|2
1654737610000|2022-06-09 01:20:10|8119.2|8113.2|8119.2|8113.2|8119.3|8113.3|8119.2|8113.2|0
1654737620000|2022-06-09 01:20:20|8119.3|8113.3|8119.2|8113.2|8119.3|8113.3|8119.2|8113.2|0
1654737630000|2022-06-09 01:20:30|8117.8|8111.8|8118|8112|8118|8112|8117.8|8111.8|0
1654737640000|2022-06-09 01:20:40|8119.3|8113.3|8119.3|8113.3|8119.3|8113.3|8119.3|8113.3|0
1654737650000|2022-06-09 01:20:50|8119.7|8113.7|8120.2|8114.2|8120.2|8114.2|8119.7|8113.7|0
1654737660000|2022-06-09 01:21:00|8120.3|8114.3|8119.3|8113.3|8120.3|8114.3|8118.5|8112.5|0
1654737670000|2022-06-09 01:21:10|8119.5|8113.5|8119.5|8113.5|8119.5|8113.5|8119.5|8113.5|0
1654737680000|2022-06-09 01:21:20|8118.3|8112.3|8118.3|8112.3|8118.3|8112.3|8117.5|8111.5|1
1654737690000|2022-06-09 01:21:30|8118|8112|8118|8112|8118.8|8112.8|8117.8|8111.8|1
1654737700000|2022-06-09 01:21:40|8117.6|8111.6|8118.3|8112.3|8118.5|8112.5|8117.6|8111.6|0
1654737710000|2022-06-09 01:21:50|8118|8112|8118.5|8112.5|8118.5|8112.5|8117.5|8111.5|0
1654737720000|2022-06-09 01:22:00|8118.3|8112.3|8117.8|8111.8|8118.3|8112.3|8117.3|8111.3|0
1654737730000|2022-06-09 01:22:10|8117.6|8111.6|8117.5|8111.5|8117.6|8111.6|8116.6|8110.6|2
1654737740000|2022-06-09 01:22:20|8117|8111|8117.1|8111.1|8117.5|8111.5|8116.6|8110.6|0
1654737750000|2022-06-09 01:22:30|8117.5|8111.5|8117.6|8111.6|8117.9|8111.9|8117.5|8111.5|1
1654737760000|2022-06-09 01:22:40|8118.1|8112.1|8118.1|8112.1|8118.1|8112.1|8118|8112|0
1654737770000|2022-06-09 01:22:50|8119.3|8113.3|8118.6|8112.6|8119.3|8113.3|8118.6|8112.6|0
1654737780000|2022-06-09 01:23:00|8119|8113|8118.6|8112.6|8119|8113|8118.5|8112.5|0
1654737790000|2022-06-09 01:23:10|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118.3|8112.3|0
1654737800000|2022-06-09 01:23:20|8118.3|8112.3|8117.5|8111.5|8118.3|8112.3|8117.5|8111.5|0
1654737810000|2022-06-09 01:23:30|8117.6|8111.6|8118.1|8112.1|8118.1|8112.1|8117.6|8111.6|0
1654737820000|2022-06-09 01:23:40|8118|8112|8118.3|8112.3|8118.3|8112.3|8118|8112|0
1654737830000|2022-06-09 01:23:50|8119|8113|8119|8113|8119|8113|8119|8113|0
1654737840000|2022-06-09 01:24:00|8118.3|8112.3|8118|8112|8118.3|8112.3|8118|8112|0
1654737860000|2022-06-09 01:24:20|8118.1|8112.1|8118.8|8112.8|8118.8|8112.8|8118.1|8112.1|0
1654737870000|2022-06-09 01:24:30|8119.3|8113.3|8119.1|8113.1|8119.3|8113.3|8119.1|8113.1|0
1654737880000|2022-06-09 01:24:40|8119.5|8113.5|8118.5|8112.5|8119.5|8113.5|8118.5|8112.5|0
1654737900000|2022-06-09 01:25:00|8118.3|8112.3|8117.1|8111.1|8118.3|8112.3|8117.1|8111.1|0
1654737910000|2022-06-09 01:25:10|8117.3|8111.3|8116.3|8110.3|8117.3|8111.3|8116.3|8110.3|1
1654737920000|2022-06-09 01:25:20|8117.8|8111.8|8118.1|8112.1|8119.1|8113.1|8117.6|8111.6|0
1654737940000|2022-06-09 01:25:40|8117.8|8111.8|8116.8|8110.8|8117.8|8111.8|8116.8|8110.8|0
1654737950000|2022-06-09 01:25:50|8116.9|8110.9|8116.8|8110.8|8117.3|8111.3|8116.8|8110.8|0
1654737960000|2022-06-09 01:26:00|8116.9|8110.9|8115.4|8109.4|8116.9|8110.9|8115.1|8109.1|1
1654737970000|2022-06-09 01:26:10|8115.9|8109.9|8116.4|8110.4|8116.6|8110.6|8115.9|8109.9|0
1654737980000|2022-06-09 01:26:20|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|0
1654738000000|2022-06-09 01:26:40|8116.8|8110.8|8116.8|8110.8|8116.8|8110.8|8116.3|8110.3|0
1654738020000|2022-06-09 01:27:00|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|8116.8|8110.8|0
1654738030000|2022-06-09 01:27:10|8117.1|8111.1|8116.8|8110.8|8117.1|8111.1|8116.6|8110.6|0
1654738040000|2022-06-09 01:27:20|8116.6|8110.6|8117.4|8111.4|8117.4|8111.4|8116.6|8110.6|0
1654738050000|2022-06-09 01:27:30|8117.8|8111.8|8116.3|8110.3|8117.8|8111.8|8115|8109|0
1654738060000|2022-06-09 01:27:40|8115.9|8109.9|8115.9|8109.9|8116.3|8110.3|8115.9|8109.9|0
1654738070000|2022-06-09 01:27:50|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|8115.4|8109.4|0
1654738080000|2022-06-09 01:28:00|8115|8109|8114.9|8108.9|8115.3|8109.3|8114.9|8108.9|0
1654738090000|2022-06-09 01:28:10|8113.3|8107.3|8111.3|8105.3|8113.8|8107.8|8110.8|8104.8|6
1654738100000|2022-06-09 01:28:20|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|1
1654738110000|2022-06-09 01:28:30|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654738120000|2022-06-09 01:28:40|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|1
1654738130000|2022-06-09 01:28:50|8110|8104|8110.5|8104.5|8110.5|8104.5|8110|8104|0
1654738140000|2022-06-09 01:29:00|8110.6|8104.6|8109.8|8103.8|8110.6|8104.6|8109.8|8103.8|0
1654738150000|2022-06-09 01:29:10|8111.6|8105.6|8112.5|8106.5|8112.5|8106.5|8111.6|8105.6|0
1654738160000|2022-06-09 01:29:20|8111.8|8105.8|8112.8|8106.8|8113.1|8107.1|8111.8|8105.8|0
1654738170000|2022-06-09 01:29:30|8113.8|8107.8|8112.5|8106.5|8113.8|8107.8|8112.5|8106.5|1
1654738190000|2022-06-09 01:29:50|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|8112.1|8106.1|0
1654738200000|2022-06-09 01:30:00|8112.5|8106.5|8112.8|8106.8|8112.8|8106.8|8112.5|8106.5|0
1654738210000|2022-06-09 01:30:10|8113.3|8107.3|8114.1|8108.1|8115.1|8109.1|8113.3|8107.3|0
1654738220000|2022-06-09 01:30:20|8113.1|8107.1|8112.6|8106.6|8113.1|8107.1|8112.6|8106.6|0
1654738230000|2022-06-09 01:30:30|8112.3|8106.3|8112.1|8106.1|8112.3|8106.3|8112|8106|0
1654738250000|2022-06-09 01:30:50|8112.8|8106.8|8113.6|8107.6|8113.6|8107.6|8112.8|8106.8|0
1654738260000|2022-06-09 01:31:00|8113.8|8107.8|8114.1|8108.1|8114.1|8108.1|8113.8|8107.8|0
1654738270000|2022-06-09 01:31:10|8114.6|8108.6|8115.6|8109.6|8115.6|8109.6|8114.6|8108.6|0
1654738300000|2022-06-09 01:31:40|8115.5|8109.5|8114.6|8108.6|8115.5|8109.5|8114.6|8108.6|0
1654738310000|2022-06-09 01:31:50|8115.2|8109.2|8116.1|8110.1|8116.6|8110.6|8114.7|8108.7|0
1654738320000|2022-06-09 01:32:00|8115.7|8109.7|8116.4|8110.4|8117.4|8111.4|8115.7|8109.7|2
1654738330000|2022-06-09 01:32:10|8115.9|8109.9|8116|8110|8116.7|8110.7|8115.9|8109.9|2
1654738340000|2022-06-09 01:32:20|8115.2|8109.2|8114.9|8108.9|8115.2|8109.2|8114.9|8108.9|0
1654738350000|2022-06-09 01:32:30|8113.7|8107.7|8112.5|8106.5|8114.4|8108.4|8112.5|8106.5|0
1654738360000|2022-06-09 01:32:40|8112.9|8106.9|8113.9|8107.9|8113.9|8107.9|8112.9|8106.9|0
1654738370000|2022-06-09 01:32:50|8113.7|8107.7|8113.7|8107.7|8113.7|8107.7|8113.7|8107.7|0
1654738380000|2022-06-09 01:33:00|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|0
1654738390000|2022-06-09 01:33:10|8113.7|8107.7|8114.6|8108.6|8114.6|8108.6|8113.7|8107.7|0
1654738400000|2022-06-09 01:33:20|8114.2|8108.2|8115.2|8109.2|8115.2|8109.2|8114.2|8108.2|0
1654738410000|2022-06-09 01:33:30|8117.1|8111.1|8115.9|8109.9|8117.1|8111.1|8115.7|8109.7|1
1654738420000|2022-06-09 01:33:40|8116.2|8110.2|8117.2|8111.2|8117.7|8111.7|8116.2|8110.2|0
1654738430000|2022-06-09 01:33:50|8117.7|8111.7|8117.7|8111.7|8118.2|8112.2|8117.4|8111.4|0
1654738440000|2022-06-09 01:34:00|8118|8112|8119.2|8113.2|8119.2|8113.2|8117.2|8111.2|1
1654738450000|2022-06-09 01:34:10|8118.9|8112.9|8121.7|8115.7|8121.7|8115.7|8118.9|8112.9|0
1654738460000|2022-06-09 01:34:20|8120.9|8114.9|8120.6|8114.6|8120.9|8114.9|8119.7|8113.7|1
1654738470000|2022-06-09 01:34:30|8120.1|8114.1|8120.1|8114.1|8120.1|8114.1|8120.1|8114.1|0
1654738480000|2022-06-09 01:34:40|8119.7|8113.7|8121.7|8115.7|8121.7|8115.7|8119.7|8113.7|0
1654738490000|2022-06-09 01:34:50|8121.6|8115.6|8121.6|8115.6|8121.6|8115.6|8121.6|8115.6|0
1654738500000|2022-06-09 01:35:00|8121.2|8115.2|8119.7|8113.7|8121.2|8115.2|8119.7|8113.7|0
1654738510000|2022-06-09 01:35:10|8119.9|8113.9|8122.1|8116.1|8122.1|8116.1|8119.9|8113.9|1
1654738520000|2022-06-09 01:35:20|8121.8|8115.8|8122|8116|8122|8116|8121.1|8115.1|0
1654738530000|2022-06-09 01:35:30|8122.2|8116.2|8120.8|8114.8|8122.2|8116.2|8120.8|8114.8|1
1654738540000|2022-06-09 01:35:40|8120.2|8114.2|8120.6|8114.6|8120.6|8114.6|8120.2|8114.2|0
1654738550000|2022-06-09 01:35:50|8120.7|8114.7|8121.6|8115.6|8121.6|8115.6|8120.7|8114.7|0
1654738560000|2022-06-09 01:36:00|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|8121.7|8115.7|0
1654738570000|2022-06-09 01:36:10|8123.7|8117.7|8124.6|8118.6|8124.6|8118.6|8123.7|8117.7|2
1654738590000|2022-06-09 01:36:30|8123.7|8117.7|8123.2|8117.2|8123.7|8117.7|8123.2|8117.2|0
1654738600000|2022-06-09 01:36:40|8124.2|8118.2|8124.2|8118.2|8124.2|8118.2|8124.2|8118.2|2
1654738620000|2022-06-09 01:37:00|8124.6|8118.6|8122.7|8116.7|8124.9|8118.9|8122.7|8116.7|1
1654738640000|2022-06-09 01:37:20|8122.6|8116.6|8122.2|8116.2|8122.6|8116.6|8122.2|8116.2|0
1654738660000|2022-06-09 01:37:40|8123.1|8117.1|8124.9|8118.9|8124.9|8118.9|8123.1|8117.1|1
1654738670000|2022-06-09 01:37:50|8125.4|8119.4|8125.4|8119.4|8126.2|8120.2|8125.3|8119.3|3
1654738680000|2022-06-09 01:38:00|8125.1|8119.1|8123.1|8117.1|8125.1|8119.1|8123.1|8117.1|2
1654738690000|2022-06-09 01:38:10|8122.9|8116.9|8122.4|8116.4|8122.9|8116.9|8122.4|8116.4|0
1654738700000|2022-06-09 01:38:20|8122.7|8116.7|8120.9|8114.9|8122.7|8116.7|8120.9|8114.9|12
1654738710000|2022-06-09 01:38:30|8120.6|8114.6|8119.9|8113.9|8120.9|8114.9|8119.9|8113.9|0
1654738720000|2022-06-09 01:38:40|8120.3|8114.3|8116.4|8110.4|8120.3|8114.3|8116.4|8110.4|2
1654738730000|2022-06-09 01:38:50|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|8115.9|8109.9|0
1654738740000|2022-06-09 01:39:00|||||||||1
1654738760000|2022-06-09 01:39:20|8115.8|8109.8|8115.8|8109.8|8115.8|8109.8|8115.8|8109.8|0
1654738780000|2022-06-09 01:39:40|8115.9|8109.9|8118.4|8112.4|8118.8|8112.8|8115.9|8109.9|20
1654738790000|2022-06-09 01:39:50|8118.3|8112.3|8120.9|8114.9|8120.9|8114.9|8118.3|8112.3|0
1654738800000|2022-06-09 01:40:00|8120.8|8114.8|8124.7|8118.7|8124.7|8118.7|8120.8|8114.8|3
1654738810000|2022-06-09 01:40:10|8124.4|8118.4|8125.8|8119.8|8126.2|8120.2|8124.4|8118.4|1
1654738820000|2022-06-09 01:40:20|8125.9|8119.9|8125.9|8119.9|8125.9|8119.9|8124.7|8118.7|2
1654738830000|2022-06-09 01:40:30|8125.5|8119.5|8126.7|8120.7|8126.7|8120.7|8125.2|8119.2|7
1654738840000|2022-06-09 01:40:40|8126.9|8120.9|8127.6|8121.6|8127.6|8121.6|8126.2|8120.2|0
1654738850000|2022-06-09 01:40:50|8127.9|8121.9|8127.2|8121.2|8128.6|8122.6|8126.9|8120.9|0
1654738860000|2022-06-09 01:41:00|8126.9|8120.9|8126.9|8120.9|8127.2|8121.2|8125.6|8119.6|1
1654738870000|2022-06-09 01:41:10|8126.6|8120.6|8126.9|8120.9|8127.2|8121.2|8126.6|8120.6|0
1654738880000|2022-06-09 01:41:20|8127.2|8121.2|8127.9|8121.9|8127.9|8121.9|8126.9|8120.9|0
1654738900000|2022-06-09 01:41:40|8127.7|8121.7|8127|8121|8127.7|8121.7|8126.4|8120.4|0
1654738910000|2022-06-09 01:41:50|8126.9|8120.9|8129.7|8123.7|8129.7|8123.7|8126.5|8120.5|0
1654738920000|2022-06-09 01:42:00|8129.4|8123.4|8129.4|8123.4|8129.7|8123.7|8129.4|8123.4|4
1654738930000|2022-06-09 01:42:10|8129.2|8123.2|8128|8122|8129.2|8123.2|8127.1|8121.1|0
1654738940000|2022-06-09 01:42:20|8127.6|8121.6|8127.1|8121.1|8127.6|8121.6|8126.8|8120.8|3
1654738950000|2022-06-09 01:42:30|8126.9|8120.9|8126.8|8120.8|8128|8122|8126.6|8120.6|4
1654738960000|2022-06-09 01:42:40|8128|8122|8126.6|8120.6|8128|8122|8126.6|8120.6|0
1654738970000|2022-06-09 01:42:50|8126.3|8120.3|8126.3|8120.3|8127.6|8121.6|8126.3|8120.3|0
1654738980000|2022-06-09 01:43:00|8126|8120|8126.2|8120.2|8126.2|8120.2|8125.1|8119.1|12
1654738990000|2022-06-09 01:43:10|8125.7|8119.7|8124.5|8118.5|8125.7|8119.7|8124.5|8118.5|0
1654739000000|2022-06-09 01:43:20|8124.4|8118.4|8123.9|8117.9|8124.4|8118.4|8123.9|8117.9|0
1654739010000|2022-06-09 01:43:30|8123.1|8117.1|8125.4|8119.4|8125.4|8119.4|8123.1|8117.1|0
1654739020000|2022-06-09 01:43:40|8125|8119|8125.5|8119.5|8125.5|8119.5|8125|8119|0
1654739030000|2022-06-09 01:43:50|8125|8119|8125.9|8119.9|8125.9|8119.9|8125|8119|0
1654739050000|2022-06-09 01:44:10|8126.2|8120.2|8126|8120|8126.2|8120.2|8125.9|8119.9|3
1654739070000|2022-06-09 01:44:30|8125.5|8119.5|8124.6|8118.6|8125.5|8119.5|8124.6|8118.6|0
1654739080000|2022-06-09 01:44:40|8124.1|8118.1|8122.1|8116.1|8124.1|8118.1|8122.1|8116.1|1
1654739100000|2022-06-09 01:45:00|8122|8116|8122|8116|8122.1|8116.1|8122|8116|0
1654739110000|2022-06-09 01:45:10|8122.1|8116.1|8123|8117|8123|8117|8121.5|8115.5|0
1654739120000|2022-06-09 01:45:20|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|0
1654739140000|2022-06-09 01:45:40|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654739150000|2022-06-09 01:45:50|8122.1|8116.1|8120|8114|8122.1|8116.1|8120|8114|4
1654739160000|2022-06-09 01:46:00|8119.6|8113.6|8119.9|8113.9|8119.9|8113.9|8119.5|8113.5|0
1654739170000|2022-06-09 01:46:10|8120|8114|8120.9|8114.9|8120.9|8114.9|8120|8114|0
1654739180000|2022-06-09 01:46:20|8120.6|8114.6|8120.9|8114.9|8120.9|8114.9|8120.6|8114.6|0
1654739190000|2022-06-09 01:46:30|8119.4|8113.4|8120.1|8114.1|8120.1|8114.1|8119.4|8113.4|0
1654739200000|2022-06-09 01:46:40|8120|8114|8119.1|8113.1|8120|8114|8119.1|8113.1|0
1654739210000|2022-06-09 01:46:50|8118.5|8112.5|8117.6|8111.6|8118.5|8112.5|8117|8111|1
1654739220000|2022-06-09 01:47:00|8118|8112|8118.3|8112.3|8118.3|8112.3|8118|8112|0
1654739230000|2022-06-09 01:47:10|8117.8|8111.8|8117.8|8111.8|8117.8|8111.8|8117.6|8111.6|0
1654739240000|2022-06-09 01:47:20|8117.6|8111.6|8118.1|8112.1|8118.1|8112.1|8116.8|8110.8|0
1654739250000|2022-06-09 01:47:30|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|0
1654739270000|2022-06-09 01:47:50|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8116.6|8110.6|0
1654739280000|2022-06-09 01:48:00|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|0
1654739310000|2022-06-09 01:48:30|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|0
1654739320000|2022-06-09 01:48:40|8117|8111|8116.5|8110.5|8117|8111|8116.5|8110.5|0
1654739330000|2022-06-09 01:48:50|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|8116.6|8110.6|0
1654739340000|2022-06-09 01:49:00|8115.3|8109.3|8117.3|8111.3|8117.3|8111.3|8115.3|8109.3|4
1654739350000|2022-06-09 01:49:10|8117.7|8111.7|8117.2|8111.2|8118.2|8112.2|8117.2|8111.2|8
1654739370000|2022-06-09 01:49:30|8117.3|8111.3|8119.7|8113.7|8119.7|8113.7|8117.3|8111.3|0
1654739380000|2022-06-09 01:49:40|8119.2|8113.2|8119.6|8113.6|8119.7|8113.7|8119.2|8113.2|0
1654739400000|2022-06-09 01:50:00|8119.2|8113.2|8119.1|8113.1|8119.2|8113.2|8118.7|8112.7|0
1654739410000|2022-06-09 01:50:10|8118.9|8112.9|8117.1|8111.1|8118.9|8112.9|8117.1|8111.1|0
1654739420000|2022-06-09 01:50:20|8116.6|8110.6|8114.1|8108.1|8116.6|8110.6|8114.1|8108.1|4
1654739430000|2022-06-09 01:50:30|8114.4|8108.4|8114.7|8108.7|8114.7|8108.7|8113.7|8107.7|0
1654739440000|2022-06-09 01:50:40|8114.8|8108.8|8114.8|8108.8|8114.8|8108.8|8114.8|8108.8|1
1654739450000|2022-06-09 01:50:50|8115|8109|8115|8109|8115|8109|8115|8109|0
1654739460000|2022-06-09 01:51:00|8115.3|8109.3|8114.8|8108.8|8115.3|8109.3|8114.5|8108.5|0
1654739470000|2022-06-09 01:51:10|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|1
1654739490000|2022-06-09 01:51:30|8114.2|8108.2|8115.2|8109.2|8115.2|8109.2|8114.2|8108.2|0
1654739510000|2022-06-09 01:51:50|8115.3|8109.3|8114.8|8108.8|8116|8110|8114.8|8108.8|0
1654739520000|2022-06-09 01:52:00|8114.7|8108.7|8114.8|8108.8|8114.8|8108.8|8114.7|8108.7|0
1654739540000|2022-06-09 01:52:20|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|0
1654739550000|2022-06-09 01:52:30|8116.2|8110.2|8116.2|8110.2|8116.2|8110.2|8116.2|8110.2|0
1654739560000|2022-06-09 01:52:40|8116|8110|8117.8|8111.8|8117.8|8111.8|8116|8110|8
1654739580000|2022-06-09 01:53:00|8118.3|8112.3|8118.5|8112.5|8118.5|8112.5|8118.3|8112.3|0
1654739590000|2022-06-09 01:53:10|8118.8|8112.8|8119.5|8113.5|8119.7|8113.7|8118.8|8112.8|0
1654739600000|2022-06-09 01:53:20|8119.2|8113.2|8119.3|8113.3|8119.7|8113.7|8119.2|8113.2|0
1654739610000|2022-06-09 01:53:30|8118.8|8112.8|8118|8112|8118.8|8112.8|8118|8112|0
1654739620000|2022-06-09 01:53:40|8118.3|8112.3|8118.3|8112.3|8118.3|8112.3|8118.3|8112.3|0
1654739630000|2022-06-09 01:53:50|8118|8112|8117.8|8111.8|8118.5|8112.5|8117.8|8111.8|1
1654739640000|2022-06-09 01:54:00|8117.5|8111.5|8115|8109|8117.5|8111.5|8115|8109|1
1654739650000|2022-06-09 01:54:10|8114.8|8108.8|8115.6|8109.6|8115.6|8109.6|8114.8|8108.8|0
1654739660000|2022-06-09 01:54:20|8115.5|8109.5|8115.7|8109.7|8116.1|8110.1|8115.5|8109.5|0
1654739670000|2022-06-09 01:54:30|8115.3|8109.3|8115|8109|8115.3|8109.3|8115|8109|0
1654739680000|2022-06-09 01:54:40|8114.8|8108.8|8115|8109|8115|8109|8114.8|8108.8|0
1654739700000|2022-06-09 01:55:00|8115.3|8109.3|8117.7|8111.7|8117.7|8111.7|8115|8109|3
1654739710000|2022-06-09 01:55:10|8118|8112|8118|8112|8118|8112|8118|8112|0
1654739750000|2022-06-09 01:55:50|8118.8|8112.8|8118.3|8112.3|8118.8|8112.8|8118.3|8112.3|0
1654739760000|2022-06-09 01:56:00|8117.8|8111.8|8117|8111|8117.8|8111.8|8116.8|8110.8|0
1654739770000|2022-06-09 01:56:10|8116.8|8110.8|8116.8|8110.8|8116.8|8110.8|8116.8|8110.8|0
1654739790000|2022-06-09 01:56:30|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|8117.3|8111.3|0
1654739800000|2022-06-09 01:56:40|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|0
1654739820000|2022-06-09 01:57:00|8117|8111|8117.1|8111.1|8117.1|8111.1|8117|8111|0
1654739830000|2022-06-09 01:57:10|8117.3|8111.3|8117.6|8111.6|8117.6|8111.6|8117.3|8111.3|0
1654739850000|2022-06-09 01:57:30|8117.5|8111.5|8117|8111|8117.5|8111.5|8117|8111|0
1654739870000|2022-06-09 01:57:50|8116.8|8110.8|8116.8|8110.8|8117|8111|8116.8|8110.8|1
1654739880000|2022-06-09 01:58:00|8116.5|8110.5|8115.3|8109.3|8116.8|8110.8|8114.8|8108.8|1
1654739890000|2022-06-09 01:58:10|8115.5|8109.5|8115.3|8109.3|8115.5|8109.5|8115.3|8109.3|0
1654739900000|2022-06-09 01:58:20|8115.2|8109.2|8114.8|8108.8|8115.2|8109.2|8114.7|8108.7|0
1654739910000|2022-06-09 01:58:30|8115|8109|8114.8|8108.8|8115|8109|8114.8|8108.8|0
1654739920000|2022-06-09 01:58:40|8115|8109|8115|8109|8115|8109|8115|8109|0
1654739930000|2022-06-09 01:58:50|8115.2|8109.2|8115.2|8109.2|8115.2|8109.2|8115.2|8109.2|0
1654739940000|2022-06-09 01:59:00|8114.8|8108.8|8112.8|8106.8|8114.8|8108.8|8112.8|8106.8|1
1654739950000|2022-06-09 01:59:10|8113|8107|8113.5|8107.5|8113.5|8107.5|8113|8107|0
1654739960000|2022-06-09 01:59:20|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|0
1654739970000|2022-06-09 01:59:30|8113.3|8107.3|8113.1|8107.1|8113.3|8107.3|8113|8107|0
1654739980000|2022-06-09 01:59:40|8113.5|8107.5|8113.5|8107.5|8113.5|8107.5|8113.5|8107.5|0
1654739990000|2022-06-09 01:59:50|8113.2|8107.2|8112.8|8106.8|8113.2|8107.2|8111.8|8105.8|2
1654740000000|2022-06-09 02:00:00|8113|8107|8113|8107|8113.1|8107.1|8112.8|8106.8|0
1654740010000|2022-06-09 02:00:10|8113.1|8107.1|8113.5|8107.5|8113.6|8107.6|8113.1|8107.1|0
1654740020000|2022-06-09 02:00:20|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|8113.6|8107.6|0
1654740030000|2022-06-09 02:00:30|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|0
1654740040000|2022-06-09 02:00:40|8115|8109|8114.1|8108.1|8115|8109|8114.1|8108.1|0
1654740050000|2022-06-09 02:00:50|8113.6|8107.6|8113.4|8107.4|8113.6|8107.6|8113.2|8107.2|0
1654740060000|2022-06-09 02:01:00|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|1
1654740070000|2022-06-09 02:01:10|8113.1|8107.1|8112.8|8106.8|8113.1|8107.1|8112.8|8106.8|0
1654740080000|2022-06-09 02:01:20|8112.1|8106.1|8112|8106|8112.1|8106.1|8112|8106|0
1654740090000|2022-06-09 02:01:30|8113.1|8107.1|8113|8107|8113.1|8107.1|8113|8107|0
1654740110000|2022-06-09 02:01:50|8113.1|8107.1|8113|8107|8113.1|8107.1|8113|8107|0
1654740120000|2022-06-09 02:02:00|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|0
1654740130000|2022-06-09 02:02:10|8112.7|8106.7|8113.1|8107.1|8113.1|8107.1|8112.7|8106.7|1
1654740140000|2022-06-09 02:02:20|8112.6|8106.6|8112.6|8106.6|8112.7|8106.7|8112.1|8106.1|1
1654740150000|2022-06-09 02:02:30|8112|8106|8111.1|8105.1|8112.1|8106.1|8110.6|8104.6|0
1654740160000|2022-06-09 02:02:40|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|8110.6|8104.6|0
1654740170000|2022-06-09 02:02:50|8110.7|8104.7|8111.9|8105.9|8112.6|8106.6|8110.7|8104.7|1
1654740180000|2022-06-09 02:03:00|8111.2|8105.2|8112.7|8106.7|8112.7|8106.7|8111.2|8105.2|0
1654740190000|2022-06-09 02:03:10|8112.5|8106.5|8111.6|8105.6|8112.5|8106.5|8111.2|8105.2|0
1654740210000|2022-06-09 02:03:30|8111.7|8105.7|8112.2|8106.2|8112.2|8106.2|8111.7|8105.7|1
1654740220000|2022-06-09 02:03:40|8112.6|8106.6|8113.1|8107.1|8113.1|8107.1|8112.6|8106.6|0
1654740230000|2022-06-09 02:03:50|8111.7|8105.7|8112.5|8106.5|8112.9|8106.9|8111.7|8105.7|3
1654740240000|2022-06-09 02:04:00|8112.4|8106.4|8111.7|8105.7|8112.4|8106.4|8111.7|8105.7|0
1654740250000|2022-06-09 02:04:10|8111|8105|8111|8105|8111|8105|8111|8105|0
1654740260000|2022-06-09 02:04:20|8110.7|8104.7|8109.6|8103.6|8110.7|8104.7|8109.2|8103.2|2
1654740270000|2022-06-09 02:04:30|8109.2|8103.2|8110.8|8104.8|8113.2|8107.2|8109.2|8103.2|0
1654740280000|2022-06-09 02:04:40|8111.2|8105.2|8112.8|8106.8|8113.8|8107.8|8111.2|8105.2|4
1654740290000|2022-06-09 02:04:50|8113|8107|8114.8|8108.8|8114.8|8108.8|8113|8107|0
1654740300000|2022-06-09 02:05:00|8114.4|8108.4|8111|8105|8114.4|8108.4|8110.8|8104.8|3
1654740310000|2022-06-09 02:05:10|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|0
1654740320000|2022-06-09 02:05:20|8111.2|8105.2|8111|8105|8111.2|8105.2|8111|8105|1
1654740330000|2022-06-09 02:05:30|8111.4|8105.4|8112.8|8106.8|8113|8107|8111.4|8105.4|1
1654740340000|2022-06-09 02:05:40|8112.7|8106.7|8112.7|8106.7|8112.7|8106.7|8112.7|8106.7|0
1654740350000|2022-06-09 02:05:50|8112.3|8106.3|8111.5|8105.5|8112.3|8106.3|8111|8105|2
1654740360000|2022-06-09 02:06:00|8111|8105|8111.5|8105.5|8111.5|8105.5|8111|8105|1
1654740370000|2022-06-09 02:06:10|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|0
1654740380000|2022-06-09 02:06:20|8110.3|8104.3|8110.7|8104.7|8110.7|8104.7|8110.3|8104.3|1
1654740390000|2022-06-09 02:06:30|8111.5|8105.5|8112.3|8106.3|8112.3|8106.3|8111.5|8105.5|1
1654740400000|2022-06-09 02:06:40|8111.7|8105.7|8112.3|8106.3|8112.3|8106.3|8111.7|8105.7|1
1654740410000|2022-06-09 02:06:50|8112.4|8106.4|8112.3|8106.3|8112.4|8106.4|8112.3|8106.3|0
1654740420000|2022-06-09 02:07:00|8112.2|8106.2|8110.4|8104.4|8112.2|8106.2|8110.4|8104.4|0
1654740430000|2022-06-09 02:07:10|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|8110.8|8104.8|0
1654740450000|2022-06-09 02:07:30|8110.3|8104.3|8109.6|8103.6|8110.4|8104.4|8109.6|8103.6|1
1654740460000|2022-06-09 02:07:40|8110.7|8104.7|8111.8|8105.8|8111.8|8105.8|8110.3|8104.3|0
1654740470000|2022-06-09 02:07:50|8111.4|8105.4|8110.9|8104.9|8111.4|8105.4|8110.8|8104.8|0
1654740480000|2022-06-09 02:08:00|8110.6|8104.6|8111.1|8105.1|8111.3|8105.3|8110.4|8104.4|0
1654740490000|2022-06-09 02:08:10|8110.6|8104.6|8110.1|8104.1|8110.6|8104.6|8110.1|8104.1|0
1654740500000|2022-06-09 02:08:20|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654740510000|2022-06-09 02:08:30|8110.1|8104.1|8110.4|8104.4|8110.4|8104.4|8110.1|8104.1|0
1654740520000|2022-06-09 02:08:40|8110.1|8104.1|8109.4|8103.4|8110.1|8104.1|8109.4|8103.4|0
1654740530000|2022-06-09 02:08:50|8108.8|8102.8|8109.4|8103.4|8109.4|8103.4|8108.8|8102.8|1
1654740540000|2022-06-09 02:09:00|8109.8|8103.8|8108.8|8102.8|8109.8|8103.8|8108.8|8102.8|1
1654740550000|2022-06-09 02:09:10|8108.7|8102.7|8104.8|8098.8|8108.7|8102.7|8104.8|8098.8|5
1654740560000|2022-06-09 02:09:20|8105.5|8099.5|8104.7|8098.7|8105.7|8099.7|8104.7|8098.7|0
1654740570000|2022-06-09 02:09:30|8104.9|8098.9|8104.7|8098.7|8104.9|8098.9|8104.7|8098.7|1
1654740580000|2022-06-09 02:09:40|8104.5|8098.5|8104.1|8098.1|8105.7|8099.7|8103.8|8097.8|1
1654740590000|2022-06-09 02:09:50|8103.8|8097.8|8102.6|8096.6|8103.9|8097.9|8102.4|8096.4|5
1654740600000|2022-06-09 02:10:00|8104.2|8098.2|8103.7|8097.7|8104.2|8098.2|8103.7|8097.7|0
1654740610000|2022-06-09 02:10:10|8102.8|8096.8|8104.7|8098.7|8105.1|8099.1|8102.8|8096.8|2
1654740620000|2022-06-09 02:10:20|8105.1|8099.1|8105.9|8099.9|8105.9|8099.9|8105.1|8099.1|1
1654740630000|2022-06-09 02:10:30|8105.8|8099.8|8104.1|8098.1|8105.8|8099.8|8104.1|8098.1|0
1654740640000|2022-06-09 02:10:40|8104.2|8098.2|8103.9|8097.9|8104.2|8098.2|8103.9|8097.9|0
1654740660000|2022-06-09 02:11:00|8104.7|8098.7|8104.1|8098.1|8104.7|8098.7|8103.9|8097.9|0
1654740670000|2022-06-09 02:11:10|8104.4|8098.4|8106.7|8100.7|8106.7|8100.7|8104.4|8098.4|0
1654740680000|2022-06-09 02:11:20|8106.6|8100.6|8104.7|8098.7|8106.6|8100.6|8104.7|8098.7|1
1654740690000|2022-06-09 02:11:30|8105.4|8099.4|8106.3|8100.3|8107.1|8101.1|8105.4|8099.4|0
1654740700000|2022-06-09 02:11:40|8106.4|8100.4|8106.1|8100.1|8106.4|8100.4|8106.1|8100.1|0
1654740710000|2022-06-09 02:11:50|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|0
1654740720000|2022-06-09 02:12:00|8104.6|8098.6|8103.7|8097.7|8104.6|8098.6|8103.4|8097.4|0
1654740730000|2022-06-09 02:12:10|8103.6|8097.6|8102.5|8096.5|8103.7|8097.7|8101.4|8095.4|7
1654740740000|2022-06-09 02:12:20|8103.3|8097.3|8105.2|8099.2|8105.2|8099.2|8103.3|8097.3|0
1654740750000|2022-06-09 02:12:30|8105|8099|8104.9|8098.9|8105.2|8099.2|8104.2|8098.2|0
1654740760000|2022-06-09 02:12:40|8105|8099|8105|8099|8105.2|8099.2|8105|8099|0
1654740770000|2022-06-09 02:12:50|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|0
1654740780000|2022-06-09 02:13:00|8105.4|8099.4|8106.7|8100.7|8106.9|8100.9|8105.3|8099.3|0
1654740790000|2022-06-09 02:13:10|8106.9|8100.9|8104.7|8098.7|8106.9|8100.9|8104.7|8098.7|0
1654740810000|2022-06-09 02:13:30|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|0
1654740830000|2022-06-09 02:13:50|8105.6|8099.6|8104.7|8098.7|8105.6|8099.6|8104.7|8098.7|0
1654740840000|2022-06-09 02:14:00|8108.2|8102.2|8109|8103|8109.6|8103.6|8108.2|8102.2|24
1654740850000|2022-06-09 02:14:10|8109.2|8103.2|8111|8105|8111.9|8105.9|8109.2|8103.2|1
1654740860000|2022-06-09 02:14:20|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654740870000|2022-06-09 02:14:30|8112|8106|8112|8106|8112|8106|8110.7|8104.7|1
1654740880000|2022-06-09 02:14:40|8111.3|8105.3|8111.2|8105.2|8111.3|8105.3|8111.2|8105.2|1
1654740890000|2022-06-09 02:14:50|8111.3|8105.3|8109|8103|8111.3|8105.3|8108.5|8102.5|0
1654740900000|2022-06-09 02:15:00|8109.1|8103.1|8109|8103|8109.1|8103.1|8109|8103|0
1654740980000|2022-06-09 02:16:20|8108.6|8102.6|8108.4|8102.4|8108.6|8102.6|8108.4|8102.4|0
1654740990000|2022-06-09 02:16:30|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1654741000000|2022-06-09 02:16:40|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654741010000|2022-06-09 02:16:50|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|0
1654741020000|2022-06-09 02:17:00|8107.3|8101.3|8108.6|8102.6|8108.6|8102.6|8107.3|8101.3|0
1654741030000|2022-06-09 02:17:10|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|0
1654741060000|2022-06-09 02:17:40|8106.3|8100.3|8106.6|8100.6|8106.6|8100.6|8106.3|8100.3|0
1654741070000|2022-06-09 02:17:50|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|0
1654741120000|2022-06-09 02:18:40|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|0
1654741130000|2022-06-09 02:18:50|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|0
1654741160000|2022-06-09 02:19:20|8104.9|8098.9|8105.6|8099.6|8105.6|8099.6|8104.9|8098.9|0
1654741190000|2022-06-09 02:19:50|8106.3|8100.3|8106.8|8100.8|8106.9|8100.9|8106.3|8100.3|0
1654741220000|2022-06-09 02:20:20|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|0
1654741230000|2022-06-09 02:20:30|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654741240000|2022-06-09 02:20:40|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|0
1654741270000|2022-06-09 02:21:10|8106.3|8100.3|8106.3|8100.3|8106.6|8100.6|8106.3|8100.3|0
1654741280000|2022-06-09 02:21:20|8106.6|8100.6|8106.3|8100.3|8106.6|8100.6|8106.3|8100.3|0
1654741290000|2022-06-09 02:21:30|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|0
1654741300000|2022-06-09 02:21:40|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654741310000|2022-06-09 02:21:50|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|0
1654741340000|2022-06-09 02:22:20|8106.8|8100.8|8107.5|8101.5|8107.5|8101.5|8106.8|8100.8|0
1654741350000|2022-06-09 02:22:30|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654741370000|2022-06-09 02:22:50|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654741380000|2022-06-09 02:23:00|8106.9|8100.9|8106.8|8100.8|8106.9|8100.9|8106.8|8100.8|0
1654741410000|2022-06-09 02:23:30|8106.1|8100.1|8106.3|8100.3|8106.3|8100.3|8106.1|8100.1|0
1654741430000|2022-06-09 02:23:50|8106.1|8100.1|8107.8|8101.8|8107.8|8101.8|8106.1|8100.1|0
1654741440000|2022-06-09 02:24:00|8107.5|8101.5|8107.3|8101.3|8107.5|8101.5|8106.5|8100.5|0
1654741450000|2022-06-09 02:24:10|8107.5|8101.5|8108.6|8102.6|8109.5|8103.5|8107.5|8101.5|1
1654741470000|2022-06-09 02:24:30|8108.1|8102.1|8106.8|8100.8|8108.1|8102.1|8106.8|8100.8|0
1654741480000|2022-06-09 02:24:40|8106.9|8100.9|8107.1|8101.1|8107.1|8101.1|8106.9|8100.9|0
1654741500000|2022-06-09 02:25:00|8108.8|8102.8|8106.8|8100.8|8108.8|8102.8|8106.8|8100.8|3
1654741510000|2022-06-09 02:25:10|8106.9|8100.9|8108|8102|8108|8102|8106.9|8100.9|0
1654741530000|2022-06-09 02:25:30|8107.6|8101.6|8107.6|8101.6|8108.3|8102.3|8107.6|8101.6|0
1654741540000|2022-06-09 02:25:40|8108|8102|8108|8102|8108|8102|8108|8102|0
1654741550000|2022-06-09 02:25:50|8107.6|8101.6|8107.6|8101.6|8108|8102|8107.6|8101.6|0
1654741560000|2022-06-09 02:26:00|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|0
1654741570000|2022-06-09 02:26:10|8108.3|8102.3|8108.6|8102.6|8108.6|8102.6|8108|8102|0
1654741660000|2022-06-09 02:27:40|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|2
1654741670000|2022-06-09 02:27:50|8106.6|8100.6|8105.3|8099.3|8106.6|8100.6|8105|8099|3
1654741680000|2022-06-09 02:28:00|8105.4|8099.4|8107.4|8101.4|8107.4|8101.4|8105.4|8099.4|3
1654741690000|2022-06-09 02:28:10|8108|8102|8108|8102|8108|8102|8108|8102|0
1654741700000|2022-06-09 02:28:20|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654741710000|2022-06-09 02:28:30|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|8109.5|8103.5|0
1654741730000|2022-06-09 02:28:50|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|0
1654741740000|2022-06-09 02:29:00|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654741790000|2022-06-09 02:29:50|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|8108.5|8102.5|12
1654741800000|2022-06-09 02:30:00|8108.8|8102.8|8106.5|8100.5|8108.8|8102.8|8105.8|8099.8|2
1654741810000|2022-06-09 02:30:10|8106.6|8100.6|8107.6|8101.6|8107.6|8101.6|8106.6|8100.6|0
1654741820000|2022-06-09 02:30:20|8107.8|8101.8|8108.1|8102.1|8108.1|8102.1|8107.8|8101.8|0
1654741830000|2022-06-09 02:30:30|8108.5|8102.5|8104.5|8098.5|8108.5|8102.5|8104.5|8098.5|3
1654741840000|2022-06-09 02:30:40|8105.1|8099.1|8105.6|8099.6|8105.6|8099.6|8105.1|8099.1|0
1654741860000|2022-06-09 02:31:00|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|2
1654741870000|2022-06-09 02:31:10|8105.6|8099.6|8104.8|8098.8|8105.6|8099.6|8104.8|8098.8|2
1654741900000|2022-06-09 02:31:40|8105.6|8099.6|8105.6|8099.6|8105.8|8099.8|8105.6|8099.6|3
1654741910000|2022-06-09 02:31:50|8105.8|8099.8|8108.5|8102.5|8109.2|8103.2|8105.8|8099.8|2
1654741920000|2022-06-09 02:32:00|8108.1|8102.1|8107.8|8101.8|8108.5|8102.5|8106.8|8100.8|1
1654741930000|2022-06-09 02:32:10|8108.3|8102.3|8104.1|8098.1|8108.3|8102.3|8104.1|8098.1|4
1654741940000|2022-06-09 02:32:20|8107|8101|8107|8101|8107|8101|8107|8101|0
1654741950000|2022-06-09 02:32:30|8108|8102|8107.5|8101.5|8108|8102|8107.5|8101.5|0
1654741960000|2022-06-09 02:32:40|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654741970000|2022-06-09 02:32:50|8108|8102|8108|8102|8108|8102|8108|8102|0
1654741980000|2022-06-09 02:33:00|8108.3|8102.3|8110|8104|8112.3|8106.3|8108.3|8102.3|10
1654741990000|2022-06-09 02:33:10|8110.7|8104.7|8111.5|8105.5|8111.7|8105.7|8110.7|8104.7|1
1654742000000|2022-06-09 02:33:20|8111.2|8105.2|8110.8|8104.8|8111.2|8105.2|8109.7|8103.7|3
1654742010000|2022-06-09 02:33:30|8111.2|8105.2|8111.1|8105.1|8111.5|8105.5|8111.1|8105.1|0
1654742030000|2022-06-09 02:33:50|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1654742040000|2022-06-09 02:34:00|8111.5|8105.5|8111.1|8105.1|8111.5|8105.5|8111.1|8105.1|0
1654742050000|2022-06-09 02:34:10|8110.8|8104.8|8109.5|8103.5|8110.8|8104.8|8108|8102|1
1654742070000|2022-06-09 02:34:30|8109.6|8103.6|8110.5|8104.5|8110.5|8104.5|8109.6|8103.6|0
1654742080000|2022-06-09 02:34:40|8109.3|8103.3|8108.1|8102.1|8109.3|8103.3|8108.1|8102.1|0
1654742090000|2022-06-09 02:34:50|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|8108.3|8102.3|0
1654742100000|2022-06-09 02:35:00|8108.5|8102.5|8108.1|8102.1|8109.8|8103.8|8108|8102|0
1654742120000|2022-06-09 02:35:20|8108|8102|8108|8102|8108|8102|8108|8102|0
1654742140000|2022-06-09 02:35:40|8107.8|8101.8|8108|8102|8108|8102|8107.8|8101.8|0
1654742150000|2022-06-09 02:35:50|8109.3|8103.3|8110.1|8104.1|8110.1|8104.1|8109.3|8103.3|0
1654742160000|2022-06-09 02:36:00|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|0
1654742170000|2022-06-09 02:36:10|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1654742180000|2022-06-09 02:36:20|8111.5|8105.5|8111.7|8105.7|8111.7|8105.7|8111|8105|0
1654742190000|2022-06-09 02:36:30|8110.7|8104.7|8110.7|8104.7|8110.7|8104.7|8110.7|8104.7|1
1654742210000|2022-06-09 02:36:50|8110.5|8104.5|8107.3|8101.3|8110.5|8104.5|8107.3|8101.3|2
1654742220000|2022-06-09 02:37:00|8107.7|8101.7|8108.3|8102.3|8108.3|8102.3|8107.7|8101.7|0
1654742230000|2022-06-09 02:37:10|8108.7|8102.7|8108.8|8102.8|8108.8|8102.8|8108.7|8102.7|0
1654742240000|2022-06-09 02:37:20|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1654742270000|2022-06-09 02:37:50|8109.7|8103.7|8109.2|8103.2|8109.7|8103.7|8109.2|8103.2|0
1654742280000|2022-06-09 02:38:00|8108.4|8102.4|8106.7|8100.7|8108.4|8102.4|8106.5|8100.5|0
1654742290000|2022-06-09 02:38:10|8107|8101|8109|8103|8109|8103|8107|8101|1
1654742310000|2022-06-09 02:38:30|8109.2|8103.2|8109.7|8103.7|8109.7|8103.7|8109|8103|0
1654742320000|2022-06-09 02:38:40|8109.5|8103.5|8109.9|8103.9|8109.9|8103.9|8109.5|8103.5|0
1654742330000|2022-06-09 02:38:50|8109.5|8103.5|8108.9|8102.9|8109.5|8103.5|8108.9|8102.9|0
1654742340000|2022-06-09 02:39:00|8108.7|8102.7|8108.9|8102.9|8108.9|8102.9|8108.7|8102.7|0
1654742370000|2022-06-09 02:39:30|8109|8103|8109|8103|8109|8103|8109|8103|0
1654742380000|2022-06-09 02:39:40|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1654742400000|2022-06-09 02:40:00|8108.9|8102.9|8112.8|8106.8|8112.8|8106.8|8108.9|8102.9|1
1654742410000|2022-06-09 02:40:10|8111.8|8105.8|8111.7|8105.7|8112|8106|8111.7|8105.7|0
1654742420000|2022-06-09 02:40:20|8111.8|8105.8|8112|8106|8112|8106|8111.8|8105.8|0
1654742440000|2022-06-09 02:40:40|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654742450000|2022-06-09 02:40:50|8111.7|8105.7|8111.5|8105.5|8111.7|8105.7|8111.5|8105.5|0
1654742460000|2022-06-09 02:41:00|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|0
1654742470000|2022-06-09 02:41:10|8111.8|8105.8|8112|8106|8112|8106|8111.8|8105.8|0
1654742480000|2022-06-09 02:41:20|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654742500000|2022-06-09 02:41:40|8112|8106|8111.8|8105.8|8112|8106|8111.8|8105.8|0
1654742510000|2022-06-09 02:41:50|8111.7|8105.7|8109.7|8103.7|8111.7|8105.7|8109.7|8103.7|1
1654742520000|2022-06-09 02:42:00|8109|8103|8109|8103|8110.5|8104.5|8108.5|8102.5|2
1654742530000|2022-06-09 02:42:10|8108.9|8102.9|8106.4|8100.4|8108.9|8102.9|8105.2|8099.2|5
1654742540000|2022-06-09 02:42:20|8106.2|8100.2|8105.6|8099.6|8106.2|8100.2|8105.6|8099.6|0
1654742550000|2022-06-09 02:42:30|8105.7|8099.7|8106.6|8100.6|8106.6|8100.6|8105.7|8099.7|0
1654742570000|2022-06-09 02:42:50|8106.2|8100.2|8105.4|8099.4|8106.6|8100.6|8105.4|8099.4|0
1654742580000|2022-06-09 02:43:00|8105.1|8099.1|8105.2|8099.2|8105.4|8099.4|8105.1|8099.1|0
1654742590000|2022-06-09 02:43:10|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|0
1654742600000|2022-06-09 02:43:20|8105.5|8099.5|8105.5|8099.5|8105.5|8099.5|8105.5|8099.5|0
1654742650000|2022-06-09 02:44:10|8105.4|8099.4|8103.7|8097.7|8105.4|8099.4|8103.7|8097.7|0
1654742660000|2022-06-09 02:44:20|8103.9|8097.9|8105.2|8099.2|8105.2|8099.2|8103.9|8097.9|0
1654742670000|2022-06-09 02:44:30|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|0
1654742690000|2022-06-09 02:44:50|8105.4|8099.4|8105.4|8099.4|8106.7|8100.7|8105|8099|1
1654742700000|2022-06-09 02:45:00|8105|8099|8104.2|8098.2|8105|8099|8104.2|8098.2|0
1654742710000|2022-06-09 02:45:10|8104|8098|8104.4|8098.4|8104.4|8098.4|8103.9|8097.9|0
1654742720000|2022-06-09 02:45:20|8103.6|8097.6|8103.2|8097.2|8103.6|8097.6|8103|8097|0
1654742730000|2022-06-09 02:45:30|8103.5|8097.5|8100.4|8094.4|8103.5|8097.5|8100.2|8094.2|11
1654742740000|2022-06-09 02:45:40|8100.5|8094.5|8100.2|8094.2|8101|8095|8100.1|8094.1|0
1654742750000|2022-06-09 02:45:50|8100.4|8094.4|8100.2|8094.2|8100.9|8094.9|8100.2|8094.2|3
1654742760000|2022-06-09 02:46:00|8100.4|8094.4|8100.5|8094.5|8100.5|8094.5|8100.2|8094.2|0
1654742770000|2022-06-09 02:46:10|8100.9|8094.9|8099.5|8093.5|8100.9|8094.9|8099.5|8093.5|0
1654742780000|2022-06-09 02:46:20|8100.2|8094.2|8100.4|8094.4|8100.4|8094.4|8100.2|8094.2|2
1654742790000|2022-06-09 02:46:30|8101|8095|8101|8095|8101|8095|8101|8095|0
1654742800000|2022-06-09 02:46:40|8101.7|8095.7|8101.7|8095.7|8101.7|8095.7|8101.2|8095.2|0
1654742810000|2022-06-09 02:46:50|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|1
1654742820000|2022-06-09 02:47:00|8102|8096|8101.7|8095.7|8102|8096|8100.5|8094.5|0
1654742830000|2022-06-09 02:47:10|8101.9|8095.9|8102.7|8096.7|8102.8|8096.8|8101.5|8095.5|2
1654742840000|2022-06-09 02:47:20|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|0
1654742850000|2022-06-09 02:47:30|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654742860000|2022-06-09 02:47:40|8102.8|8096.8|8102.8|8096.8|8102.8|8096.8|8102.6|8096.6|1
1654742870000|2022-06-09 02:47:50|8103.3|8097.3|8103.6|8097.6|8103.6|8097.6|8103.3|8097.3|0
1654742880000|2022-06-09 02:48:00|8103.9|8097.9|8103.8|8097.8|8103.9|8097.9|8103.6|8097.6|0
1654742890000|2022-06-09 02:48:10|8104.3|8098.3|8104.8|8098.8|8104.8|8098.8|8104.3|8098.3|1
1654742900000|2022-06-09 02:48:20|8104.9|8098.9|8105.9|8099.9|8105.9|8099.9|8104.9|8098.9|0
1654742910000|2022-06-09 02:48:30|8106.8|8100.8|8107.6|8101.6|8107.6|8101.6|8106.6|8100.6|3
1654742920000|2022-06-09 02:48:40|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.4|8101.4|0
1654742930000|2022-06-09 02:48:50|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654742940000|2022-06-09 02:49:00|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|3
1654742950000|2022-06-09 02:49:10|8107.6|8101.6|8108.3|8102.3|8108.3|8102.3|8107.6|8101.6|3
1654742960000|2022-06-09 02:49:20|8108.6|8102.6|8107.5|8101.5|8108.6|8102.6|8107.5|8101.5|0
1654742970000|2022-06-09 02:49:30|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654742980000|2022-06-09 02:49:40|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|8106.1|8100.1|0
1654743000000|2022-06-09 02:50:00|8105.6|8099.6|8105.4|8099.4|8105.6|8099.6|8105.4|8099.4|0
1654743010000|2022-06-09 02:50:10|8104.7|8098.7|8104.4|8098.4|8104.7|8098.7|8104.4|8098.4|0
1654743030000|2022-06-09 02:50:30|8103.6|8097.6|8102.2|8096.2|8103.6|8097.6|8102.2|8096.2|0
1654743040000|2022-06-09 02:50:40|8103.1|8097.1|8103.2|8097.2|8103.2|8097.2|8103.1|8097.1|0
1654743060000|2022-06-09 02:51:00|8103.1|8097.1|8101.6|8095.6|8103.1|8097.1|8101.6|8095.6|0
1654743070000|2022-06-09 02:51:10|8100.7|8094.7|8101.6|8095.6|8101.6|8095.6|8100.7|8094.7|0
1654743080000|2022-06-09 02:51:20|8100.7|8094.7|8101.6|8095.6|8101.6|8095.6|8100.7|8094.7|0
1654743090000|2022-06-09 02:51:30|8102.1|8096.1|8101.2|8095.2|8102.1|8096.1|8100.7|8094.7|0
1654743100000|2022-06-09 02:51:40|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|8101.1|8095.1|0
1654743110000|2022-06-09 02:51:50|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|0
1654743140000|2022-06-09 02:52:20|8101.7|8095.7|8102.7|8096.7|8102.7|8096.7|8101.7|8095.7|0
1654743150000|2022-06-09 02:52:30|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|8102.6|8096.6|0
1654743160000|2022-06-09 02:52:40|8101.6|8095.6|8102.6|8096.6|8102.6|8096.6|8101.6|8095.6|0
1654743180000|2022-06-09 02:53:00|8102.4|8096.4|8101.6|8095.6|8102.4|8096.4|8101.4|8095.4|0
1654743190000|2022-06-09 02:53:10|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|8101.2|8095.2|0
1654743210000|2022-06-09 02:53:30|8101.1|8095.1|8100.8|8094.8|8101.1|8095.1|8099.8|8093.8|1
1654743220000|2022-06-09 02:53:40|8100.6|8094.6|8099.9|8093.9|8100.6|8094.6|8099.9|8093.9|0
1654743240000|2022-06-09 02:54:00|8099.8|8093.8|8099.4|8093.4|8099.9|8093.9|8099.3|8093.3|3
1654743250000|2022-06-09 02:54:10|8099.8|8093.8|8099.9|8093.9|8099.9|8093.9|8099.8|8093.8|0
1654743290000|2022-06-09 02:54:50|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654743300000|2022-06-09 02:55:00|8098.9|8092.9|8098.9|8092.9|8099.3|8093.3|8098.9|8092.9|2
1654743310000|2022-06-09 02:55:10|8099.4|8093.4|8099.9|8093.9|8100.3|8094.3|8099.4|8093.4|1
1654743320000|2022-06-09 02:55:20|8100.3|8094.3|8100.6|8094.6|8100.6|8094.6|8100.3|8094.3|1
1654743330000|2022-06-09 02:55:30|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|8101.4|8095.4|0
1654743340000|2022-06-09 02:55:40|8102.1|8096.1|8101.1|8095.1|8102.1|8096.1|8100.9|8094.9|0
1654743350000|2022-06-09 02:55:50|8100.6|8094.6|8100.6|8094.6|8101.6|8095.6|8100.6|8094.6|0
1654743360000|2022-06-09 02:56:00|8100.9|8094.9|8100.9|8094.9|8101.4|8095.4|8100.9|8094.9|0
1654743370000|2022-06-09 02:56:10|8100.8|8094.8|8100.4|8094.4|8100.8|8094.8|8099.9|8093.9|1
1654743380000|2022-06-09 02:56:20|8100.1|8094.1|8099.6|8093.6|8100.1|8094.1|8099.6|8093.6|1
1654743410000|2022-06-09 02:56:50|8099.5|8093.5|8098.8|8092.8|8099.5|8093.5|8098.8|8092.8|0
1654743420000|2022-06-09 02:57:00|8098.6|8092.6|8100.4|8094.4|8100.4|8094.4|8098.3|8092.3|2
1654743430000|2022-06-09 02:57:10|8100.3|8094.3|8100.4|8094.4|8100.4|8094.4|8100.3|8094.3|0
1654743450000|2022-06-09 02:57:30|8100.6|8094.6|8100.3|8094.3|8100.6|8094.6|8100.1|8094.1|0
1654743470000|2022-06-09 02:57:50|8099.8|8093.8|8100.4|8094.4|8100.4|8094.4|8099.3|8093.3|0
1654743480000|2022-06-09 02:58:00|8100.3|8094.3|8100.6|8094.6|8100.6|8094.6|8099.8|8093.8|0
1654743510000|2022-06-09 02:58:30|8100.4|8094.4|8100.3|8094.3|8100.4|8094.4|8100.3|8094.3|0
1654743520000|2022-06-09 02:58:40|8100.4|8094.4|8100.6|8094.6|8100.6|8094.6|8100.4|8094.4|0
1654743550000|2022-06-09 02:59:10|8100.7|8094.7|8100.6|8094.6|8100.7|8094.7|8100.6|8094.6|1
1654743580000|2022-06-09 02:59:40|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654743610000|2022-06-09 03:00:10|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654743620000|2022-06-09 03:00:20|8100.6|8094.6|8099.8|8093.8|8100.6|8094.6|8099.8|8093.8|1
1654743660000|2022-06-09 03:01:00|8099.9|8093.9|8100|8094|8100|8094|8099.5|8093.5|0
1654743670000|2022-06-09 03:01:10|8103|8097|8103.8|8097.8|8104.3|8098.3|8103|8097|1
1654743680000|2022-06-09 03:01:20|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8103.8|8097.8|0
1654743690000|2022-06-09 03:01:30|8104.1|8098.1|8103.8|8097.8|8104.3|8098.3|8103.8|8097.8|0
1654743700000|2022-06-09 03:01:40|8103.4|8097.4|8104.1|8098.1|8104.1|8098.1|8103.4|8097.4|0
1654743710000|2022-06-09 03:01:50|8103.8|8097.8|8103.4|8097.4|8103.8|8097.8|8103.4|8097.4|0
1654743720000|2022-06-09 03:02:00|8103.8|8097.8|8103.3|8097.3|8104.4|8098.4|8103.1|8097.1|1
1654743730000|2022-06-09 03:02:10|8103.6|8097.6|8104.1|8098.1|8104.1|8098.1|8103.6|8097.6|0
1654743740000|2022-06-09 03:02:20|8103.8|8097.8|8104.1|8098.1|8104.1|8098.1|8103.8|8097.8|0
1654743750000|2022-06-09 03:02:30|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|0
1654743760000|2022-06-09 03:02:40|8103.1|8097.1|8102.2|8096.2|8103.3|8097.3|8102.2|8096.2|2
1654743770000|2022-06-09 03:02:50|8102|8096|8102.1|8096.1|8102.1|8096.1|8100.8|8094.8|4
1654743780000|2022-06-09 03:03:00|8101.8|8095.8|8102.6|8096.6|8103.1|8097.1|8101.6|8095.6|0
1654743790000|2022-06-09 03:03:10|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|0
1654743820000|2022-06-09 03:03:40|8102.8|8096.8|8103|8097|8103|8097|8102.8|8096.8|0
1654743840000|2022-06-09 03:04:00|8102.8|8096.8|8101.1|8095.1|8102.8|8096.8|8101.1|8095.1|0
1654743850000|2022-06-09 03:04:10|8100.5|8094.5|8101.1|8095.1|8101.6|8095.6|8100.5|8094.5|5
1654743860000|2022-06-09 03:04:20|8101|8095|8100.8|8094.8|8101|8095|8100.5|8094.5|0
1654743870000|2022-06-09 03:04:30|8101|8095|8101|8095|8101|8095|8101|8095|0
1654743900000|2022-06-09 03:05:00|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|8101.3|8095.3|0
1654743910000|2022-06-09 03:05:10|8101|8095|8101|8095|8101|8095|8101|8095|0
1654743920000|2022-06-09 03:05:20|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654743930000|2022-06-09 03:05:30|8100|8094|8100|8094|8100|8094|8100|8094|1
1654743940000|2022-06-09 03:05:40|8099.8|8093.8|8100|8094|8100|8094|8099.8|8093.8|0
1654743950000|2022-06-09 03:05:50|8101|8095|8101.1|8095.1|8101.1|8095.1|8101|8095|0
1654743960000|2022-06-09 03:06:00|8101|8095|8100.6|8094.6|8101|8095|8100.6|8094.6|0
1654743970000|2022-06-09 03:06:10|8100.5|8094.5|8100|8094|8100.5|8094.5|8100|8094|0
1654743980000|2022-06-09 03:06:20|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654743990000|2022-06-09 03:06:30|8100|8094|8099.8|8093.8|8100|8094|8099.8|8093.8|0
1654744000000|2022-06-09 03:06:40|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1654744020000|2022-06-09 03:07:00|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654744030000|2022-06-09 03:07:10|8100.6|8094.6|8100.5|8094.5|8100.6|8094.6|8100.5|8094.5|1
1654744050000|2022-06-09 03:07:30|8101.5|8095.5|8101.2|8095.2|8101.5|8095.5|8101.2|8095.2|0
1654744060000|2022-06-09 03:07:40|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|0
1654744070000|2022-06-09 03:07:50|8101.7|8095.7|8102|8096|8102|8096|8101.7|8095.7|0
1654744080000|2022-06-09 03:08:00|8102.2|8096.2|8102.2|8096.2|8102.3|8096.3|8102.2|8096.2|0
1654744100000|2022-06-09 03:08:20|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|0
1654744110000|2022-06-09 03:08:30|8102.5|8096.5|8102.2|8096.2|8102.6|8096.6|8101.8|8095.8|0
1654744120000|2022-06-09 03:08:40|8102.3|8096.3|8102.5|8096.5|8102.5|8096.5|8102.3|8096.3|0
1654744130000|2022-06-09 03:08:50|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|8102.2|8096.2|0
1654744140000|2022-06-09 03:09:00|8102.3|8096.3|8103.5|8097.5|8103.5|8097.5|8102.3|8096.3|0
1654744150000|2022-06-09 03:09:10|8103.6|8097.6|8103.2|8097.2|8103.7|8097.7|8103.2|8097.2|0
1654744160000|2022-06-09 03:09:20|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|0
1654744170000|2022-06-09 03:09:30|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|8102.5|8096.5|0
1654744180000|2022-06-09 03:09:40|8102.1|8096.1|8102.3|8096.3|8102.5|8096.5|8101.7|8095.7|0
1654744200000|2022-06-09 03:10:00|8102.5|8096.5|8099.5|8093.5|8102.5|8096.5|8099.5|8093.5|7
1654744210000|2022-06-09 03:10:10|8099.6|8093.6|8100.3|8094.3|8100.3|8094.3|8099.6|8093.6|0
1654744270000|2022-06-09 03:11:10|8099.1|8093.1|8097.1|8091.1|8099.1|8093.1|8096.3|8090.3|1
1654744280000|2022-06-09 03:11:20|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|0
1654744290000|2022-06-09 03:11:30|8097.4|8091.4|8097.3|8091.3|8097.4|8091.4|8097.3|8091.3|0
1654744300000|2022-06-09 03:11:40|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.3|8090.3|1
1654744310000|2022-06-09 03:11:50|8095.4|8089.4|8094.5|8088.5|8095.6|8089.6|8094.2|8088.2|11
1654744320000|2022-06-09 03:12:00|8094.2|8088.2|8093.6|8087.6|8094.2|8088.2|8092.9|8086.9|2
1654744330000|2022-06-09 03:12:10|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|0
1654744350000|2022-06-09 03:12:30|8093.6|8087.6|8093.8|8087.8|8094.9|8088.9|8093.6|8087.6|0
1654744360000|2022-06-09 03:12:40|8093.7|8087.7|8094.3|8088.3|8094.3|8088.3|8093.7|8087.7|1
1654744370000|2022-06-09 03:12:50|8093.9|8087.9|8092.9|8086.9|8094.3|8088.3|8092.7|8086.7|0
1654744380000|2022-06-09 03:13:00|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654744390000|2022-06-09 03:13:10|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654744400000|2022-06-09 03:13:20|8094.2|8088.2|8093.7|8087.7|8094.2|8088.2|8093.7|8087.7|0
1654744410000|2022-06-09 03:13:30|8094.2|8088.2|8094.7|8088.7|8094.7|8088.7|8094.2|8088.2|0
1654744420000|2022-06-09 03:13:40|8094.8|8088.8|8095.3|8089.3|8095.3|8089.3|8094.8|8088.8|0
1654744430000|2022-06-09 03:13:50|8097.2|8091.2|8097.3|8091.3|8097.3|8091.3|8096.8|8090.8|1
1654744460000|2022-06-09 03:14:20|8097.2|8091.2|8094.4|8088.4|8097.2|8091.2|8094.4|8088.4|0
1654744470000|2022-06-09 03:14:30|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.6|8087.6|0
1654744480000|2022-06-09 03:14:40|8093.6|8087.6|8093.1|8087.1|8093.6|8087.6|8093.1|8087.1|1
1654744490000|2022-06-09 03:14:50|8093.6|8087.6|8094.4|8088.4|8094.4|8088.4|8093.6|8087.6|0
1654744500000|2022-06-09 03:15:00|8096.6|8090.6|8095.6|8089.6|8096.6|8090.6|8095.4|8089.4|1
1654744510000|2022-06-09 03:15:10|8096.4|8090.4|8097.4|8091.4|8097.4|8091.4|8096.4|8090.4|0
1654744520000|2022-06-09 03:15:20|8097.1|8091.1|8098.8|8092.8|8098.9|8092.9|8097.1|8091.1|0
1654744530000|2022-06-09 03:15:30|8096.8|8090.8|8096.8|8090.8|8096.9|8090.9|8096.8|8090.8|0
1654744540000|2022-06-09 03:15:40|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654744550000|2022-06-09 03:15:50|8097.1|8091.1|8098.8|8092.8|8098.8|8092.8|8097.1|8091.1|0
1654744570000|2022-06-09 03:16:10|8097.4|8091.4|8097.4|8091.4|8097.4|8091.4|8097.4|8091.4|0
1654744590000|2022-06-09 03:16:30|8097.8|8091.8|8098.4|8092.4|8098.4|8092.4|8097.8|8091.8|0
1654744600000|2022-06-09 03:16:40|8097.6|8091.6|8095.9|8089.9|8097.6|8091.6|8095.9|8089.9|1
1654744610000|2022-06-09 03:16:50|8095.6|8089.6|8095.8|8089.8|8096.3|8090.3|8093.9|8087.9|6
1654744620000|2022-06-09 03:17:00|8095.4|8089.4|8097.3|8091.3|8097.3|8091.3|8094.8|8088.8|0
1654744630000|2022-06-09 03:17:10|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|8096.8|8090.8|0
1654744660000|2022-06-09 03:17:40|8096.9|8090.9|8098.4|8092.4|8098.6|8092.6|8096.9|8090.9|1
1654744670000|2022-06-09 03:17:50|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|0
1654744680000|2022-06-09 03:18:00|8098.4|8092.4|8097.9|8091.9|8098.4|8092.4|8097.9|8091.9|0
1654744690000|2022-06-09 03:18:10|8097.4|8091.4|8097.4|8091.4|8097.6|8091.6|8097.4|8091.4|1
1654744700000|2022-06-09 03:18:20|8097.6|8091.6|8097.9|8091.9|8097.9|8091.9|8097.6|8091.6|0
1654744720000|2022-06-09 03:18:40|8097.8|8091.8|8097.4|8091.4|8097.8|8091.8|8097.4|8091.4|0
1654744730000|2022-06-09 03:18:50|8096.9|8090.9|8094.9|8088.9|8096.9|8090.9|8094.4|8088.4|2
1654744740000|2022-06-09 03:19:00|8094.8|8088.8|8093.1|8087.1|8095.1|8089.1|8093.1|8087.1|1
1654744750000|2022-06-09 03:19:10|8092.9|8086.9|8092.3|8086.3|8092.9|8086.9|8092.3|8086.3|0
1654744760000|2022-06-09 03:19:20|8091.8|8085.8|8092.9|8086.9|8092.9|8086.9|8091.8|8085.8|0
1654744770000|2022-06-09 03:19:30|8092.8|8086.8|8093.9|8087.9|8093.9|8087.9|8092.8|8086.8|0
1654744780000|2022-06-09 03:19:40|8093.8|8087.8|8093.4|8087.4|8093.8|8087.8|8093.4|8087.4|0
1654744800000|2022-06-09 03:20:00|8092.9|8086.9|8093.4|8087.4|8093.8|8087.8|8092.6|8086.6|0
1654744820000|2022-06-09 03:20:20|8093.9|8087.9|8096.3|8090.3|8096.3|8090.3|8093.9|8087.9|0
1654744830000|2022-06-09 03:20:30|8095.9|8089.9|8095.8|8089.8|8096.3|8090.3|8094.9|8088.9|0
1654744840000|2022-06-09 03:20:40|8095.1|8089.1|8094.3|8088.3|8095.1|8089.1|8094.3|8088.3|0
1654744850000|2022-06-09 03:20:50|8093.9|8087.9|8093.8|8087.8|8093.9|8087.9|8093.8|8087.8|0
1654744860000|2022-06-09 03:21:00|8093.1|8087.1|8092.3|8086.3|8093.3|8087.3|8091.8|8085.8|0
1654744870000|2022-06-09 03:21:10|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|0
1654744880000|2022-06-09 03:21:20|8094.6|8088.6|8092.9|8086.9|8094.9|8088.9|8092.8|8086.8|1
1654744890000|2022-06-09 03:21:30|8093.3|8087.3|8092.9|8086.9|8093.3|8087.3|8092.9|8086.9|0
1654744900000|2022-06-09 03:21:40|8093.1|8087.1|8094.8|8088.8|8094.9|8088.9|8093.1|8087.1|0
1654744910000|2022-06-09 03:21:50|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8092.9|8086.9|0
1654744920000|2022-06-09 03:22:00|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|0
1654744930000|2022-06-09 03:22:10|8093.1|8087.1|8093.4|8087.4|8093.4|8087.4|8093.1|8087.1|0
1654744940000|2022-06-09 03:22:20|8093.1|8087.1|8092.9|8086.9|8093.1|8087.1|8092.9|8086.9|0
1654744950000|2022-06-09 03:22:30|8092.8|8086.8|8093.8|8087.8|8093.8|8087.8|8092.8|8086.8|0
1654744960000|2022-06-09 03:22:40|8094.8|8088.8|8096.1|8090.1|8096.1|8090.1|8094.8|8088.8|1
1654744970000|2022-06-09 03:22:50|8097.3|8091.3|8097.5|8091.5|8097.5|8091.5|8097.3|8091.3|0
1654744980000|2022-06-09 03:23:00|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|8097.3|8091.3|0
1654745000000|2022-06-09 03:23:20|8097.6|8091.6|8095.3|8089.3|8097.6|8091.6|8095.3|8089.3|4
1654745010000|2022-06-09 03:23:30|8095.5|8089.5|8096.3|8090.3|8096.3|8090.3|8095.5|8089.5|0
1654745020000|2022-06-09 03:23:40|8096.1|8090.1|8096.1|8090.1|8096.5|8090.5|8096.1|8090.1|0
1654745030000|2022-06-09 03:23:50|8096.3|8090.3|8095.6|8089.6|8096.3|8090.3|8095.5|8089.5|0
1654745040000|2022-06-09 03:24:00|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|8095.5|8089.5|0
1654745050000|2022-06-09 03:24:10|8097.2|8091.2|8097.5|8091.5|8097.5|8091.5|8097.2|8091.2|0
1654745060000|2022-06-09 03:24:20|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654745090000|2022-06-09 03:24:50|8097.3|8091.3|8098.8|8092.8|8098.8|8092.8|8097.3|8091.3|0
1654745100000|2022-06-09 03:25:00|8099.2|8093.2|8098.3|8092.3|8099.2|8093.2|8098.3|8092.3|1
1654745110000|2022-06-09 03:25:10|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|8098.6|8092.6|0
1654745120000|2022-06-09 03:25:20|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|0
1654745130000|2022-06-09 03:25:30|8097|8091|8097|8091|8097|8091|8097|8091|1
1654745140000|2022-06-09 03:25:40|8097.1|8091.1|8097.1|8091.1|8097.1|8091.1|8097.1|8091.1|0
1654745150000|2022-06-09 03:25:50|8095.2|8089.2|8094.4|8088.4|8095.2|8089.2|8094.4|8088.4|8
1654745160000|2022-06-09 03:26:00|8094.1|8088.1|8094.2|8088.2|8094.7|8088.7|8094.1|8088.1|0
1654745170000|2022-06-09 03:26:10|8094.1|8088.1|8092.5|8086.5|8094.1|8088.1|8092.5|8086.5|1
1654745180000|2022-06-09 03:26:20|8092.8|8086.8|8095.2|8089.2|8095.2|8089.2|8092.8|8086.8|0
1654745200000|2022-06-09 03:26:40|8096|8090|8096|8090|8096|8090|8096|8090|1
1654745210000|2022-06-09 03:26:50|8095.3|8089.3|8094.6|8088.6|8095.3|8089.3|8094.6|8088.6|1
1654745220000|2022-06-09 03:27:00|8094.7|8088.7|8095.1|8089.1|8095.1|8089.1|8094.7|8088.7|0
1654745230000|2022-06-09 03:27:10|8094.4|8088.4|8093.4|8087.4|8094.4|8088.4|8093.4|8087.4|0
1654745240000|2022-06-09 03:27:20|8094.1|8088.1|8094.1|8088.1|8094.3|8088.3|8092.1|8086.1|3
1654745250000|2022-06-09 03:27:30|8093.1|8087.1|8093.4|8087.4|8093.6|8087.6|8093.1|8087.1|0
1654745260000|2022-06-09 03:27:40|8093.2|8087.2|8093|8087|8093.2|8087.2|8093|8087|0
1654745270000|2022-06-09 03:27:50|8093.8|8087.8|8093.4|8087.4|8093.9|8087.9|8093|8087|0
1654745300000|2022-06-09 03:28:20|8093.9|8087.9|8093|8087|8093.9|8087.9|8093|8087|0
1654745340000|2022-06-09 03:29:00|8092.7|8086.7|8092.5|8086.5|8092.7|8086.7|8092.5|8086.5|1
1654745350000|2022-06-09 03:29:10|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|0
1654745360000|2022-06-09 03:29:20|8090.7|8084.7|8090.7|8084.7|8090.7|8084.7|8090.7|8084.7|1
1654745370000|2022-06-09 03:29:30|8090|8084|8089.1|8083.1|8090|8084|8088.6|8082.6|2
1654745380000|2022-06-09 03:29:40|8088.5|8082.5|8089.1|8083.1|8089.1|8083.1|8088.4|8082.4|0
1654745390000|2022-06-09 03:29:50|8088.8|8082.8|8089.1|8083.1|8089.1|8083.1|8088.6|8082.6|0
1654745400000|2022-06-09 03:30:00|8089|8083|8089.8|8083.8|8089.8|8083.8|8088.3|8082.3|5
1654745410000|2022-06-09 03:30:10|8089.5|8083.5|8089.2|8083.2|8089.5|8083.5|8089.2|8083.2|1
1654745420000|2022-06-09 03:30:20|8088.5|8082.5|8090.2|8084.2|8090.2|8084.2|8088.5|8082.5|0
1654745430000|2022-06-09 03:30:30|8090.5|8084.5|8090.7|8084.7|8090.7|8084.7|8090.5|8084.5|1
1654745440000|2022-06-09 03:30:40|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654745450000|2022-06-09 03:30:50|8091.8|8085.8|8091.8|8085.8|8091.8|8085.8|8091.7|8085.7|0
1654745460000|2022-06-09 03:31:00|8091.7|8085.7|8092|8086|8092|8086|8091.5|8085.5|2
1654745470000|2022-06-09 03:31:10|8091.8|8085.8|8090.4|8084.4|8091.8|8085.8|8090.4|8084.4|0
1654745480000|2022-06-09 03:31:20|8090.5|8084.5|8090.7|8084.7|8090.7|8084.7|8090.5|8084.5|0
1654745490000|2022-06-09 03:31:30|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|0
1654745500000|2022-06-09 03:31:40|8090.3|8084.3|8090.5|8084.5|8090.5|8084.5|8090.3|8084.3|2
1654745510000|2022-06-09 03:31:50|8090.8|8084.8|8091.7|8085.7|8091.8|8085.8|8090.8|8084.8|0
1654745520000|2022-06-09 03:32:00|8091.8|8085.8|8090.4|8084.4|8091.8|8085.8|8090.4|8084.4|0
1654745580000|2022-06-09 03:33:00|8090|8084|8092|8086|8092|8086|8090|8084|4
1654745590000|2022-06-09 03:33:10|8091.6|8085.6|8094|8088|8095.8|8089.8|8091.6|8085.6|12
1654745600000|2022-06-09 03:33:20|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|0
1654745610000|2022-06-09 03:33:30|8094.3|8088.3|8094.2|8088.2|8094.3|8088.3|8094.2|8088.2|0
1654745630000|2022-06-09 03:33:50|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|0
1654745640000|2022-06-09 03:34:00|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|0
1654745660000|2022-06-09 03:34:20|8093.8|8087.8|8093.5|8087.5|8094.2|8088.2|8093.5|8087.5|4
1654745670000|2022-06-09 03:34:30|8092|8086|8092|8086|8092|8086|8092|8086|0
1654745680000|2022-06-09 03:34:40|8092.5|8086.5|8092.8|8086.8|8092.8|8086.8|8092.5|8086.5|0
1654745690000|2022-06-09 03:34:50|8092.5|8086.5|8092.5|8086.5|8092.5|8086.5|8092.5|8086.5|0
1654745700000|2022-06-09 03:35:00|8093.3|8087.3|8094.6|8088.6|8094.6|8088.6|8092.7|8086.7|3
1654745710000|2022-06-09 03:35:10|8095.5|8089.5|8095.1|8089.1|8095.5|8089.5|8095.1|8089.1|0
1654745730000|2022-06-09 03:35:30|8095.5|8089.5|8095.1|8089.1|8095.6|8089.6|8095.1|8089.1|0
1654745820000|2022-06-09 03:37:00|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|0
1654745830000|2022-06-09 03:37:10|8094.5|8088.5|8096.3|8090.3|8096.3|8090.3|8094.2|8088.2|0
1654745840000|2022-06-09 03:37:20|8094.5|8088.5|8097.5|8091.5|8097.5|8091.5|8094.5|8088.5|3
1654745850000|2022-06-09 03:37:30|8097|8091|8097|8091|8097|8091|8097|8091|0
1654745860000|2022-06-09 03:37:40|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|0
1654745880000|2022-06-09 03:38:00|8096|8090|8096|8090|8096|8090|8096|8090|0
1654745910000|2022-06-09 03:38:30|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|0
1654745960000|2022-06-09 03:39:20|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|8095.7|8089.7|0
1654745970000|2022-06-09 03:39:30|8095|8089|8095|8089|8095|8089|8095|8089|0
1654745980000|2022-06-09 03:39:40|8095.2|8089.2|8095.3|8089.3|8095.3|8089.3|8095.2|8089.2|0
1654745990000|2022-06-09 03:39:50|8095|8089|8095.2|8089.2|8095.2|8089.2|8095|8089|0
1654746000000|2022-06-09 03:40:00|8094.8|8088.8|8096|8090|8096|8090|8094.8|8088.8|0
1654746010000|2022-06-09 03:40:10|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|0
1654746020000|2022-06-09 03:40:20|8094.5|8088.5|8095.3|8089.3|8095.5|8089.5|8094.5|8088.5|1
1654746040000|2022-06-09 03:40:40|8094.8|8088.8|8094.8|8088.8|8094.8|8088.8|8094.8|8088.8|0
1654746050000|2022-06-09 03:40:50|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|8095.3|8089.3|0
1654746120000|2022-06-09 03:42:00|8095.7|8089.7|8100.3|8094.3|8100.3|8094.3|8095.7|8089.7|1
1654746130000|2022-06-09 03:42:10|8100.7|8094.7|8100.5|8094.5|8100.7|8094.7|8100.3|8094.3|3
1654746170000|2022-06-09 03:42:50|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|8100.7|8094.7|0
1654746190000|2022-06-09 03:43:10|8100.5|8094.5|8105.6|8099.6|8108.2|8102.2|8100.5|8094.5|9
1654746200000|2022-06-09 03:43:20|8106.3|8100.3|8107.2|8101.2|8107.2|8101.2|8106.3|8100.3|1
1654746210000|2022-06-09 03:43:30|8106.9|8100.9|8106.7|8100.7|8107.4|8101.4|8106.7|8100.7|0
1654746230000|2022-06-09 03:43:50|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|0
1654746240000|2022-06-09 03:44:00|8107.5|8101.5|8108.5|8102.5|8108.5|8102.5|8107.5|8101.5|0
1654746270000|2022-06-09 03:44:30|8107.8|8101.8|8108.5|8102.5|8108.5|8102.5|8107.8|8101.8|1
1654746280000|2022-06-09 03:44:40|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|0
1654746300000|2022-06-09 03:45:00|8108.5|8102.5|8109.4|8103.4|8109.4|8103.4|8108.5|8102.5|1
1654746330000|2022-06-09 03:45:30|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|0
1654746390000|2022-06-09 03:46:30|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1654746400000|2022-06-09 03:46:40|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|0
1654746410000|2022-06-09 03:46:50|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1654746430000|2022-06-09 03:47:10|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|0
1654746480000|2022-06-09 03:48:00|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|0
1654746490000|2022-06-09 03:48:10|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1654746510000|2022-06-09 03:48:30|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|1
1654746550000|2022-06-09 03:49:10|8109.9|8103.9|8109.9|8103.9|8110.1|8104.1|8109.8|8103.8|0
1654746560000|2022-06-09 03:49:20|8108.5|8102.5|8109.4|8103.4|8109.4|8103.4|8108.4|8102.4|0
1654746580000|2022-06-09 03:49:40|8109.6|8103.6|8109.5|8103.5|8109.6|8103.6|8109.5|8103.5|1
1654746600000|2022-06-09 03:50:00|8108.6|8102.6|8108.5|8102.5|8108.6|8102.6|8108.5|8102.5|2
1654746610000|2022-06-09 03:50:10|8109.4|8103.4|8108.4|8102.4|8109.4|8103.4|8108.4|8102.4|3
1654746620000|2022-06-09 03:50:20|8106.9|8100.9|8107.5|8101.5|8107.5|8101.5|8106.9|8100.9|6
1654746780000|2022-06-09 03:53:00|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|0
1654746800000|2022-06-09 03:53:20|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|0
1654746820000|2022-06-09 03:53:40|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654746830000|2022-06-09 03:53:50|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|0
1654746850000|2022-06-09 03:54:10|8107.3|8101.3|8106.8|8100.8|8107.3|8101.3|8106.8|8100.8|0
1654746860000|2022-06-09 03:54:20|8107|8101|8107.5|8101.5|8107.5|8101.5|8107|8101|0
1654746870000|2022-06-09 03:54:30|8107.3|8101.3|8107.5|8101.5|8107.5|8101.5|8107.3|8101.3|0
1654746880000|2022-06-09 03:54:40|8107.3|8101.3|8105.8|8099.8|8107.3|8101.3|8105.8|8099.8|0
1654746890000|2022-06-09 03:54:50|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|8105.6|8099.6|0
1654746900000|2022-06-09 03:55:00|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|0
1654746920000|2022-06-09 03:55:20|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|0
1654746930000|2022-06-09 03:55:30|8105.1|8099.1|8105.4|8099.4|8105.4|8099.4|8105.1|8099.1|0
1654746940000|2022-06-09 03:55:40|8105.6|8099.6|8106.8|8100.8|8106.8|8100.8|8105.6|8099.6|0
1654746960000|2022-06-09 03:56:00|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|8107.5|8101.5|0
1654746970000|2022-06-09 03:56:10|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|0
1654747020000|2022-06-09 03:57:00|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654747040000|2022-06-09 03:57:20|8107.5|8101.5|8106.1|8100.1|8107.6|8101.6|8105.8|8099.8|0
1654747050000|2022-06-09 03:57:30|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.8|8099.8|0
1654747060000|2022-06-09 03:57:40|8106.5|8100.5|8105.5|8099.5|8106.5|8100.5|8105.5|8099.5|0
1654747070000|2022-06-09 03:57:50|8105.3|8099.3|8105.9|8099.9|8105.9|8099.9|8105.3|8099.3|1
1654747090000|2022-06-09 03:58:10|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|8105.8|8099.8|0
1654747140000|2022-06-09 03:59:00|8105.9|8099.9|8106.6|8100.6|8106.6|8100.6|8105.9|8099.9|0
1654747150000|2022-06-09 03:59:10|8106.5|8100.5|8106.6|8100.6|8106.6|8100.6|8106.5|8100.5|0
1654747160000|2022-06-09 03:59:20|8106.5|8100.5|8106.6|8100.6|8106.6|8100.6|8106.5|8100.5|0
1654747180000|2022-06-09 03:59:40|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|0
1654747200000|2022-06-09 04:00:00|8106.6|8100.6|8107.3|8101.3|8107.3|8101.3|8106.6|8100.6|0
1654747210000|2022-06-09 04:00:10|8106.6|8100.6|8106.5|8100.5|8106.6|8100.6|8106.3|8100.3|0
1654747220000|2022-06-09 04:00:20|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|0
1654747230000|2022-06-09 04:00:30|8106.3|8100.3|8106.6|8100.6|8106.6|8100.6|8105.5|8099.5|1
1654747240000|2022-06-09 04:00:40|8106.3|8100.3|8105.5|8099.5|8106.3|8100.3|8105.5|8099.5|0
1654747250000|2022-06-09 04:00:50|8105.3|8099.3|8105.9|8099.9|8105.9|8099.9|8105|8099|1
1654747260000|2022-06-09 04:01:00|8105.8|8099.8|8105.9|8099.9|8105.9|8099.9|8105.8|8099.8|0
1654747270000|2022-06-09 04:01:10|8106|8100|8107.5|8101.5|8107.5|8101.5|8106|8100|0
1654747280000|2022-06-09 04:01:20|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|1
1654747290000|2022-06-09 04:01:30|8108|8102|8109.5|8103.5|8109.5|8103.5|8108|8102|0
1654747300000|2022-06-09 04:01:40|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654747310000|2022-06-09 04:01:50|8108.4|8102.4|8107.8|8101.8|8108.4|8102.4|8107.6|8101.6|1
1654747320000|2022-06-09 04:02:00|8108.2|8102.2|8107.5|8101.5|8108.2|8102.2|8107.5|8101.5|0
1654747330000|2022-06-09 04:02:10|8107.3|8101.3|8106.8|8100.8|8107.3|8101.3|8106.8|8100.8|0
1654747350000|2022-06-09 04:02:30|8106.7|8100.7|8106.5|8100.5|8106.7|8100.7|8106.5|8100.5|0
1654747360000|2022-06-09 04:02:40|8105.5|8099.5|8104.8|8098.8|8105.5|8099.5|8104.8|8098.8|0
1654747380000|2022-06-09 04:03:00|8104.5|8098.5|8106.6|8100.6|8107.5|8101.5|8104.5|8098.5|1
1654747400000|2022-06-09 04:03:20|8106.8|8100.8|8106.5|8100.5|8106.8|8100.8|8106.5|8100.5|1
1654747410000|2022-06-09 04:03:30|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654747480000|2022-06-09 04:04:40|8106.5|8100.5|8106.3|8100.3|8106.5|8100.5|8106.3|8100.3|0
1654747500000|2022-06-09 04:05:00|8106.5|8100.5|8106.3|8100.3|8106.5|8100.5|8106.3|8100.3|0
1654747510000|2022-06-09 04:05:10|8106.6|8100.6|8106.5|8100.5|8106.6|8100.6|8106.5|8100.5|0
1654747520000|2022-06-09 04:05:20|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654747530000|2022-06-09 04:05:30|8105.8|8099.8|8106|8100|8106|8100|8105.8|8099.8|0
1654747570000|2022-06-09 04:06:10|8105.8|8099.8|8105.3|8099.3|8106|8100|8105.3|8099.3|0
1654747580000|2022-06-09 04:06:20|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|0
1654747590000|2022-06-09 04:06:30|8104.5|8098.5|8105.1|8099.1|8105.1|8099.1|8104|8098|1
1654747610000|2022-06-09 04:06:50|8105|8099|8105|8099|8105|8099|8105|8099|0
1654747630000|2022-06-09 04:07:10|8104.8|8098.8|8104.5|8098.5|8104.8|8098.8|8104.5|8098.5|0
1654747660000|2022-06-09 04:07:40|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|0
1654747690000|2022-06-09 04:08:10|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|0
1654747720000|2022-06-09 04:08:40|8103.7|8097.7|8104.8|8098.8|8104.8|8098.8|8103.7|8097.7|1
1654747810000|2022-06-09 04:10:10|||||||||1
1654747820000|2022-06-09 04:10:20|8105|8099|8105|8099|8105|8099|8105|8099|0
1654747830000|2022-06-09 04:10:30|8104.8|8098.8|8103.6|8097.6|8104.8|8098.8|8103.6|8097.6|0
1654747840000|2022-06-09 04:10:40|8104|8098|8104.3|8098.3|8104.5|8098.5|8104|8098|0
1654747860000|2022-06-09 04:11:00|8104.5|8098.5|8104.5|8098.5|8104.5|8098.5|8104.5|8098.5|0
1654747870000|2022-06-09 04:11:10|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|0
1654747910000|2022-06-09 04:11:50|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|1
1654747920000|2022-06-09 04:12:00|8104.7|8098.7|8107.7|8101.7|8108.1|8102.1|8104.7|8098.7|6
1654747930000|2022-06-09 04:12:10|8107.3|8101.3|8107.1|8101.1|8107.3|8101.3|8106.1|8100.1|1
1654747940000|2022-06-09 04:12:20|8106.8|8100.8|8107.1|8101.1|8107.1|8101.1|8106.1|8100.1|0
1654747950000|2022-06-09 04:12:30|8107.2|8101.2|8107.1|8101.1|8107.2|8101.2|8107.1|8101.1|0
1654747970000|2022-06-09 04:12:50|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654747980000|2022-06-09 04:13:00|8107.2|8101.2|8108.1|8102.1|8108.1|8102.1|8107.1|8101.1|0
1654748020000|2022-06-09 04:13:40|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|8108.2|8102.2|0
1654748070000|2022-06-09 04:14:30|8108.4|8102.4|8108.4|8102.4|8108.5|8102.5|8108.4|8102.4|0
1654748110000|2022-06-09 04:15:10|8108.2|8102.2|8108.1|8102.1|8108.2|8102.2|8108.1|8102.1|0
1654748120000|2022-06-09 04:15:20|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|0
1654748130000|2022-06-09 04:15:30|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|8107.8|8101.8|0
1654748140000|2022-06-09 04:15:40|8106.9|8100.9|8106.6|8100.6|8106.9|8100.9|8106.6|8100.6|0
1654748150000|2022-06-09 04:15:50|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|0
1654748160000|2022-06-09 04:16:00|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|1
1654748180000|2022-06-09 04:16:20|8108.4|8102.4|8109.2|8103.2|8109.2|8103.2|8108.2|8102.2|0
1654748200000|2022-06-09 04:16:40|8109.4|8103.4|8110.1|8104.1|8110.2|8104.2|8109.4|8103.4|0
1654748260000|2022-06-09 04:17:40|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|8109.6|8103.6|0
1654748290000|2022-06-09 04:18:10|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|8109.3|8103.3|0
1654748300000|2022-06-09 04:18:20|8108.8|8102.8|8109.4|8103.4|8109.4|8103.4|8108.8|8102.8|1
1654748340000|2022-06-09 04:19:00|8108.6|8102.6|8108.2|8102.2|8108.6|8102.6|8107.6|8101.6|1
1654748470000|2022-06-09 04:21:10|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654748500000|2022-06-09 04:21:40|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1654748520000|2022-06-09 04:22:00|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|8108.4|8102.4|0
1654748590000|2022-06-09 04:23:10|8109.1|8103.1|8109.1|8103.1|8109.1|8103.1|8109.1|8103.1|0
1654748600000|2022-06-09 04:23:20|8108.9|8102.9|8108.2|8102.2|8108.9|8102.9|8108.2|8102.2|0
1654748630000|2022-06-09 04:23:50|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|0
1654748640000|2022-06-09 04:24:00|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654748650000|2022-06-09 04:24:10|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|0
1654748670000|2022-06-09 04:24:30|8108.8|8102.8|8106.6|8100.6|8108.8|8102.8|8106.6|8100.6|1
1654748680000|2022-06-09 04:24:40|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|8106.3|8100.3|1
1654748690000|2022-06-09 04:24:50|8107.2|8101.2|8106.9|8100.9|8107.2|8101.2|8105.6|8099.6|3
1654748700000|2022-06-09 04:25:00|8107.1|8101.1|8107.8|8101.8|8107.8|8101.8|8107.1|8101.1|0
1654748740000|2022-06-09 04:25:40|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|0
1654748750000|2022-06-09 04:25:50|8107.4|8101.4|8107.4|8101.4|8107.9|8101.9|8107.4|8101.4|1
1654748760000|2022-06-09 04:26:00|8107.8|8101.8|8108.1|8102.1|8108.1|8102.1|8107.8|8101.8|0
1654748770000|2022-06-09 04:26:10|8107.9|8101.9|8108.1|8102.1|8108.1|8102.1|8107.9|8101.9|0
1654748780000|2022-06-09 04:26:20|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|0
1654748790000|2022-06-09 04:26:30|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|8107.6|8101.6|0
1654748800000|2022-06-09 04:26:40|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|8107.3|8101.3|1
1654748810000|2022-06-09 04:26:50|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|8106.3|8100.3|0
1654748880000|2022-06-09 04:28:00|8106|8100|8105.5|8099.5|8106|8100|8105.5|8099.5|3
1654748890000|2022-06-09 04:28:10|8106.2|8100.2|8106.3|8100.3|8106.3|8100.3|8106.2|8100.2|0
1654748900000|2022-06-09 04:28:20|8106.1|8100.1|8106.5|8100.5|8106.5|8100.5|8106.1|8100.1|1
1654748910000|2022-06-09 04:28:30|8106.1|8100.1|8105.6|8099.6|8106.1|8100.1|8105.6|8099.6|0
1654748920000|2022-06-09 04:28:40|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|8105.3|8099.3|0
1654748930000|2022-06-09 04:28:50|8105.6|8099.6|8107.1|8101.1|8107.1|8101.1|8105.6|8099.6|0
1654748940000|2022-06-09 04:29:00|8107|8101|8105.6|8099.6|8107|8101|8105.6|8099.6|0
1654748950000|2022-06-09 04:29:10|8104.4|8098.4|8104.9|8098.9|8104.9|8098.9|8104.4|8098.4|0
1654748960000|2022-06-09 04:29:20|8107|8101|8108|8102|8108.8|8102.8|8107|8101|0
1654748970000|2022-06-09 04:29:30|8108.5|8102.5|8107.1|8101.1|8108.5|8102.5|8107.1|8101.1|0
1654748980000|2022-06-09 04:29:40|8107.8|8101.8|8108|8102|8108|8102|8107.8|8101.8|0
1654749000000|2022-06-09 04:30:00|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1654749020000|2022-06-09 04:30:20|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|0
1654749030000|2022-06-09 04:30:30|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|8108.7|8102.7|0
1654749050000|2022-06-09 04:30:50|8108.2|8102.2|8108.8|8102.8|8109.2|8103.2|8108.2|8102.2|1
1654749090000|2022-06-09 04:31:30|8109.2|8103.2|8108.8|8102.8|8109.2|8103.2|8108.8|8102.8|0
1654749100000|2022-06-09 04:31:40|8109.2|8103.2|8109|8103|8111.5|8105.5|8109|8103|2
1654749110000|2022-06-09 04:31:50|8110.2|8104.2|8110.6|8104.6|8110.6|8104.6|8110.2|8104.2|0
1654749120000|2022-06-09 04:32:00|8111|8105|8111.8|8105.8|8111.8|8105.8|8111|8105|0
1654749130000|2022-06-09 04:32:10|8112|8106|8112|8106|8112|8106|8111.3|8105.3|0
1654749140000|2022-06-09 04:32:20|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654749160000|2022-06-09 04:32:40|8111.1|8105.1|8110.3|8104.3|8111.1|8105.1|8110.3|8104.3|0
1654749170000|2022-06-09 04:32:50|8111.3|8105.3|8111.1|8105.1|8111.3|8105.3|8111|8105|1
1654749180000|2022-06-09 04:33:00|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654749200000|2022-06-09 04:33:20|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|8113.1|8107.1|0
1654749240000|2022-06-09 04:34:00|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|8112.8|8106.8|0
1654749250000|2022-06-09 04:34:10|8112|8106|8112.5|8106.5|8112.5|8106.5|8111.6|8105.6|0
1654749290000|2022-06-09 04:34:50|8113.6|8107.6|8113.6|8107.6|8113.8|8107.8|8113.6|8107.6|0
1654749300000|2022-06-09 04:35:00|8113.8|8107.8|8113.6|8107.6|8113.8|8107.8|8113.6|8107.6|0
1654749330000|2022-06-09 04:35:30|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|0
1654749360000|2022-06-09 04:36:00|8113.7|8107.7|8112.7|8106.7|8113.7|8107.7|8112.7|8106.7|1
1654749370000|2022-06-09 04:36:10|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|8112.3|8106.3|0
1654749380000|2022-06-09 04:36:20|8112|8106|8112|8106|8112|8106|8112|8106|0
1654749500000|2022-06-09 04:38:20|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|8111.8|8105.8|0
1654749590000|2022-06-09 04:39:50|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|8110.5|8104.5|0
1654749600000|2022-06-09 04:40:00|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|8110.1|8104.1|0
1654749610000|2022-06-09 04:40:10|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|0
1654749620000|2022-06-09 04:40:20|8111.1|8105.1|8111|8105|8111.1|8105.1|8111|8105|0
1654749630000|2022-06-09 04:40:30|8111.1|8105.1|8111.5|8105.5|8111.5|8105.5|8111.1|8105.1|0
1654749650000|2022-06-09 04:40:50|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|8110.3|8104.3|1
1654749660000|2022-06-09 04:41:00|8110|8104|8110|8104|8110|8104|8110|8104|0
1654749700000|2022-06-09 04:41:40|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654749740000|2022-06-09 04:42:20|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|0
1654749810000|2022-06-09 04:43:30|8109.4|8103.4|8107.9|8101.9|8109.4|8103.4|8107.9|8101.9|1
1654749820000|2022-06-09 04:43:40|8107.4|8101.4|8107.6|8101.6|8107.6|8101.6|8107.4|8101.4|0
1654749840000|2022-06-09 04:44:00|8107.4|8101.4|8107.6|8101.6|8107.6|8101.6|8107.4|8101.4|0
1654749850000|2022-06-09 04:44:10|8108.4|8102.4|8108.8|8102.8|8108.8|8102.8|8108.4|8102.4|0
1654749870000|2022-06-09 04:44:30|8108.7|8102.7|8107.9|8101.9|8108.7|8102.7|8107.9|8101.9|0
1654749880000|2022-06-09 04:44:40|8107.6|8101.6|8109.3|8103.3|8109.3|8103.3|8107.6|8101.6|1
1654749930000|2022-06-09 04:45:30|8109.4|8103.4|8109.3|8103.3|8109.4|8103.4|8109.3|8103.3|0
1654749950000|2022-06-09 04:45:50|8109.2|8103.2|8109.3|8103.3|8109.3|8103.3|8108.4|8102.4|0
1654749960000|2022-06-09 04:46:00|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|8109.4|8103.4|0
1654749970000|2022-06-09 04:46:10|8110.2|8104.2|8109.3|8103.3|8110.2|8104.2|8109.2|8103.2|0
1654749980000|2022-06-09 04:46:20|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|8109.7|8103.7|1
1654750000000|2022-06-09 04:46:40|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|0
1654750010000|2022-06-09 04:46:50|8110.6|8104.6|8111.4|8105.4|8111.4|8105.4|8110.4|8104.4|0
1654750030000|2022-06-09 04:47:10|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1654750040000|2022-06-09 04:47:20|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|0
1654750090000|2022-06-09 04:48:10|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1654750140000|2022-06-09 04:49:00|8111.2|8105.2|8111.7|8105.7|8111.7|8105.7|8111.2|8105.2|1
1654750170000|2022-06-09 04:49:30|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|0
1654750180000|2022-06-09 04:49:40|8111.7|8105.7|8111.1|8105.1|8111.7|8105.7|8111.1|8105.1|1
1654750190000|2022-06-09 04:49:50|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|0
1654750220000|2022-06-09 04:50:20|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|0
1654750230000|2022-06-09 04:50:30|8110.3|8104.3|8110.9|8104.9|8110.9|8104.9|8109.8|8103.8|1
1654750240000|2022-06-09 04:50:40|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|8111.1|8105.1|0
1654750300000|2022-06-09 04:51:40|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|8110.9|8104.9|0
1654750340000|2022-06-09 04:52:20|8110.4|8104.4|8110.4|8104.4|8110.4|8104.4|8110.1|8104.1|0
1654750350000|2022-06-09 04:52:30|8110.1|8104.1|8109.8|8103.8|8110.1|8104.1|8109.8|8103.8|0
1654750380000|2022-06-09 04:53:00|8109.6|8103.6|8109.9|8103.9|8109.9|8103.9|8109.6|8103.6|1
1654750390000|2022-06-09 04:53:10|8109.8|8103.8|8109.9|8103.9|8109.9|8103.9|8109.8|8103.8|0
1654750440000|2022-06-09 04:54:00|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|8109.8|8103.8|0
1654750550000|2022-06-09 04:55:50|8109.4|8103.4|8108.2|8102.2|8109.4|8103.4|8108.2|8102.2|0
1654750620000|2022-06-09 04:57:00|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|0
1654750630000|2022-06-09 04:57:10|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|8107.7|8101.7|0
1654750680000|2022-06-09 04:58:00|||||||||1
1654750690000|2022-06-09 04:58:10|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|0
1654750760000|2022-06-09 04:59:20|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|8109.2|8103.2|1
1654750770000|2022-06-09 04:59:30|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|8109.9|8103.9|0
1654750790000|2022-06-09 04:59:50|8108.8|8102.8|8108.7|8102.7|8108.8|8102.8|8108.2|8102.2|0
1654750800000|2022-06-09 05:00:00|8108.6|8102.6|8108.1|8102.1|8108.6|8102.6|8108.1|8102.1|0
1654750820000|2022-06-09 05:00:20|8107.7|8101.7|8107.3|8101.3|8107.7|8101.7|8107.3|8101.3|1
1654750830000|2022-06-09 05:00:30|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|1
1654750840000|2022-06-09 05:00:40|8107|8101|8107.9|8101.9|8108|8102|8107|8101|1
1654750850000|2022-06-09 05:00:50|8107.8|8101.8|8107.9|8101.9|8107.9|8101.9|8107.8|8101.8|0
1654750880000|2022-06-09 05:01:20|8107.8|8101.8|8106.2|8100.2|8107.8|8101.8|8106|8100|0
1654750890000|2022-06-09 05:01:30|8107.5|8101.5|8107.8|8101.8|8107.8|8101.8|8107.5|8101.5|0
1654750900000|2022-06-09 05:01:40|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|0
1654750920000|2022-06-09 05:02:00|8107.8|8101.8|8106.5|8100.5|8107.9|8101.9|8106.5|8100.5|0
1654750930000|2022-06-09 05:02:10|8106.2|8100.2|8107.2|8101.2|8107.2|8101.2|8106.2|8100.2|0
1654750940000|2022-06-09 05:02:20|8107|8101|8107.2|8101.2|8107.2|8101.2|8107|8101|0
1654750950000|2022-06-09 05:02:30|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|1
1654750980000|2022-06-09 05:03:00|8106|8100|8105.9|8099.9|8106|8100|8105.9|8099.9|0
1654751000000|2022-06-09 05:03:20|8106|8100|8106.8|8100.8|8106.8|8100.8|8106|8100|0
1654751010000|2022-06-09 05:03:30|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|0
1654751020000|2022-06-09 05:03:40|8106|8100|8106|8100|8106|8100|8106|8100|0
1654751030000|2022-06-09 05:03:50|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654751040000|2022-06-09 05:04:00|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|1
1654751050000|2022-06-09 05:04:10|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|0
1654751070000|2022-06-09 05:04:30|8105|8099|8105|8099|8105|8099|8105|8099|0
1654751080000|2022-06-09 05:04:40|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|0
1654751100000|2022-06-09 05:05:00|8106|8100|8106.8|8100.8|8106.8|8100.8|8106|8100|0
1654751110000|2022-06-09 05:05:10|8106.9|8100.9|8106.8|8100.8|8106.9|8100.9|8106.8|8100.8|2
1654751150000|2022-06-09 05:05:50|8108.2|8102.2|8108|8102|8108.2|8102.2|8108|8102|2
1654751160000|2022-06-09 05:06:00|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|0
1654751170000|2022-06-09 05:06:10|8108|8102|8108|8102|8108|8102|8108|8102|0
1654751190000|2022-06-09 05:06:30|8108.3|8102.3|8109.2|8103.2|8109.2|8103.2|8108.3|8102.3|2
1654751200000|2022-06-09 05:06:40|8110.7|8104.7|8111.5|8105.5|8111.5|8105.5|8110.7|8104.7|1
1654751210000|2022-06-09 05:06:50|8112|8106|8112|8106|8112|8106|8112|8106|0
1654751220000|2022-06-09 05:07:00|8112.5|8106.5|8111.3|8105.3|8113.7|8107.7|8111|8105|1
1654751230000|2022-06-09 05:07:10|8111.2|8105.2|8111|8105|8111.2|8105.2|8111|8105|0
1654751250000|2022-06-09 05:07:30|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|0
1654751280000|2022-06-09 05:08:00|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654751300000|2022-06-09 05:08:20|8111.2|8105.2|8111.3|8105.3|8111.3|8105.3|8111.2|8105.2|0
1654751310000|2022-06-09 05:08:30|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654751340000|2022-06-09 05:09:00|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654751370000|2022-06-09 05:09:30|8112|8106|8112|8106|8112|8106|8112|8106|0
1654751390000|2022-06-09 05:09:50|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654751400000|2022-06-09 05:10:00|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.2|8105.2|0
1654751410000|2022-06-09 05:10:10|8111.5|8105.5|8114.4|8108.4|8114.4|8108.4|8111.5|8105.5|2
1654751430000|2022-06-09 05:10:30|8114|8108|8114|8108|8114|8108|8114|8108|0
1654751440000|2022-06-09 05:10:40|8113.9|8107.9|8113.7|8107.7|8113.9|8107.9|8113.7|8107.7|0
1654751450000|2022-06-09 05:10:50|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|0
1654751470000|2022-06-09 05:11:10|8114|8108|8114.3|8108.3|8114.7|8108.7|8114|8108|0
1654751500000|2022-06-09 05:11:40|8114.2|8108.2|8114.2|8108.2|8114.7|8108.7|8114.2|8108.2|0
1654751520000|2022-06-09 05:12:00|8114|8108|8114|8108|8114|8108|8114|8108|0
1654751530000|2022-06-09 05:12:10|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|0
1654751570000|2022-06-09 05:12:50|8114.5|8108.5|8114.7|8108.7|8114.7|8108.7|8114.2|8108.2|0
1654751580000|2022-06-09 05:13:00|8114.3|8108.3|8113.9|8107.9|8114.3|8108.3|8113.9|8107.9|1
1654751590000|2022-06-09 05:13:10|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|0
1654751620000|2022-06-09 05:13:40|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|0
1654751650000|2022-06-09 05:14:10|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|0
1654751680000|2022-06-09 05:14:40|8113|8107|8113.9|8107.9|8113.9|8107.9|8113|8107|0
1654751710000|2022-06-09 05:15:10|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|0
1654751830000|2022-06-09 05:17:10|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|2
1654751840000|2022-06-09 05:17:20|8114|8108|8113.9|8107.9|8114|8108|8113.9|8107.9|0
1654751850000|2022-06-09 05:17:30|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|8113.2|8107.2|0
1654751860000|2022-06-09 05:17:40|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|0
1654751880000|2022-06-09 05:18:00|8113|8107|8110.9|8104.9|8113|8107|8110.9|8104.9|11
1654751890000|2022-06-09 05:18:10|8109.8|8103.8|8109.1|8103.1|8109.9|8103.9|8109.1|8103.1|14
1654751900000|2022-06-09 05:18:20|8108.7|8102.7|8109.2|8103.2|8109.6|8103.6|8108.7|8102.7|0
1654751910000|2022-06-09 05:18:30|8108.9|8102.9|8108.7|8102.7|8108.9|8102.9|8108.7|8102.7|0
1654751920000|2022-06-09 05:18:40|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|8108.9|8102.9|0
1654751930000|2022-06-09 05:18:50|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|8107.9|8101.9|0
1654751940000|2022-06-09 05:19:00|8106.4|8100.4|8106.5|8100.5|8106.5|8100.5|8105.3|8099.3|4
1654751980000|2022-06-09 05:19:40|8107.2|8101.2|8107.4|8101.4|8107.4|8101.4|8107.2|8101.2|4
1654751990000|2022-06-09 05:19:50|8108.1|8102.1|8108.1|8102.1|8108.1|8102.1|8107.7|8101.7|0
1654752000000|2022-06-09 05:20:00|8107.7|8101.7|8107.2|8101.2|8107.7|8101.7|8106.7|8100.7|0
1654752010000|2022-06-09 05:20:10|8108.1|8102.1|8107.7|8101.7|8108.1|8102.1|8107.7|8101.7|0
1654752020000|2022-06-09 05:20:20|8108.1|8102.1|8106.7|8100.7|8108.1|8102.1|8106.7|8100.7|0
1654752030000|2022-06-09 05:20:30|8107.1|8101.1|8107.1|8101.1|8107.1|8101.1|8107.1|8101.1|0
1654752040000|2022-06-09 05:20:40|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|8107.4|8101.4|0
1654752050000|2022-06-09 05:20:50|8107.1|8101.1|8108.3|8102.3|8108.3|8102.3|8107.1|8101.1|0
1654752060000|2022-06-09 05:21:00|8107.6|8101.6|8106.6|8100.6|8108.3|8102.3|8106.6|8100.6|1
1654752070000|2022-06-09 05:21:10|8105.4|8099.4|8106.2|8100.2|8106.2|8100.2|8105|8099|0
1654752080000|2022-06-09 05:21:20|8105.4|8099.4|8104.9|8098.9|8105.4|8099.4|8104.9|8098.9|0
1654752090000|2022-06-09 05:21:30|8104.1|8098.1|8106.2|8100.2|8106.2|8100.2|8104.1|8098.1|0
1654752100000|2022-06-09 05:21:40|8105.2|8099.2|8104.9|8098.9|8105.2|8099.2|8104.9|8098.9|0
1654752110000|2022-06-09 05:21:50|8104.7|8098.7|8104.5|8098.5|8104.7|8098.7|8104.5|8098.5|0
1654752120000|2022-06-09 05:22:00|8105.2|8099.2|8104.5|8098.5|8105.2|8099.2|8104.5|8098.5|0
1654752140000|2022-06-09 05:22:20|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|8104.9|8098.9|0
1654752170000|2022-06-09 05:22:50|8104.7|8098.7|8104.4|8098.4|8104.7|8098.7|8104.4|8098.4|0
1654752180000|2022-06-09 05:23:00|8104.7|8098.7|8102.4|8096.4|8104.7|8098.7|8102.4|8096.4|2
1654752190000|2022-06-09 05:23:10|8102.8|8096.8|8102.4|8096.4|8102.8|8096.8|8100.6|8094.6|10
1654752200000|2022-06-09 05:23:20|8103.6|8097.6|8102.9|8096.9|8103.6|8097.6|8102.9|8096.9|0
1654752210000|2022-06-09 05:23:30|8103.6|8097.6|8103.1|8097.1|8103.6|8097.6|8103.1|8097.1|0
1654752220000|2022-06-09 05:23:40|8102.8|8096.8|8102.8|8096.8|8103.3|8097.3|8102.8|8096.8|0
1654752230000|2022-06-09 05:23:50|8103.3|8097.3|8102.9|8096.9|8103.3|8097.3|8102.9|8096.9|0
1654752240000|2022-06-09 05:24:00|8103.3|8097.3|8102.8|8096.8|8103.3|8097.3|8102.6|8096.6|0
1654752250000|2022-06-09 05:24:10|8103.1|8097.1|8102.8|8096.8|8103.3|8097.3|8102.8|8096.8|0
1654752260000|2022-06-09 05:24:20|8103.1|8097.1|8103.3|8097.3|8103.3|8097.3|8103.1|8097.1|0
1654752270000|2022-06-09 05:24:30|8101.3|8095.3|8101.1|8095.1|8101.3|8095.3|8100.9|8094.9|0
1654752280000|2022-06-09 05:24:40|8101.4|8095.4|8101.7|8095.7|8102.4|8096.4|8101.4|8095.4|0
1654752300000|2022-06-09 05:25:00|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|8101.6|8095.6|0
1654752310000|2022-06-09 05:25:10|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|8102.1|8096.1|0
1654752320000|2022-06-09 05:25:20|8101.6|8095.6|8100.7|8094.7|8101.6|8095.6|8100.6|8094.6|0
1654752330000|2022-06-09 05:25:30|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|8102.7|8096.7|1
1654752340000|2022-06-09 05:25:40|8104.2|8098.2|8104.2|8098.2|8104.2|8098.2|8103.7|8097.7|1
1654752360000|2022-06-09 05:26:00|8104.1|8098.1|8105.7|8099.7|8105.7|8099.7|8103.7|8097.7|0
1654752380000|2022-06-09 05:26:20|8105.8|8099.8|8105.2|8099.2|8105.8|8099.8|8105.2|8099.2|0
1654752390000|2022-06-09 05:26:30|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|0
1654752410000|2022-06-09 05:26:50|8105.8|8099.8|8106.2|8100.2|8106.2|8100.2|8105.8|8099.8|0
1654752420000|2022-06-09 05:27:00|8106.8|8100.8|8106.4|8100.4|8106.8|8100.8|8106.4|8100.4|0
1654752430000|2022-06-09 05:27:10|8106.1|8100.1|8106.9|8100.9|8106.9|8100.9|8106.1|8100.1|0
1654752440000|2022-06-09 05:27:20|8106.6|8100.6|8106.9|8100.9|8106.9|8100.9|8106.6|8100.6|0
1654752510000|2022-06-09 05:28:30|8106.4|8100.4|8106.6|8100.6|8106.6|8100.6|8106.4|8100.4|0
1654752530000|2022-06-09 05:28:50|8107.3|8101.3|8106.9|8100.9|8107.8|8101.8|8106.6|8100.6|0
1654752550000|2022-06-09 05:29:10|8106.6|8100.6|8105.8|8099.8|8106.6|8100.6|8105.8|8099.8|0
1654752560000|2022-06-09 05:29:20|8105.1|8099.1|8104.4|8098.4|8105.1|8099.1|8104.4|8098.4|0
1654752570000|2022-06-09 05:29:30|8104.9|8098.9|8104.4|8098.4|8104.9|8098.9|8104.4|8098.4|0
1654752580000|2022-06-09 05:29:40|8104.8|8098.8|8105.9|8099.9|8106.3|8100.3|8104.8|8098.8|0
1654752590000|2022-06-09 05:29:50|8106.3|8100.3|8105.4|8099.4|8106.4|8100.4|8105.4|8099.4|0
1654752600000|2022-06-09 05:30:00|8105.3|8099.3|8105.1|8099.1|8106.4|8100.4|8104.4|8098.4|0
1654752610000|2022-06-09 05:30:10|8105|8099|8102.1|8096.1|8105|8099|8101.5|8095.5|3
1654752620000|2022-06-09 05:30:20|8103|8097|8103|8097|8103|8097|8102.8|8096.8|0
1654752630000|2022-06-09 05:30:30|8102.6|8096.6|8101.8|8095.8|8102.6|8096.6|8101.8|8095.8|0
1654752650000|2022-06-09 05:30:50|8101.9|8095.9|8103.1|8097.1|8103.3|8097.3|8101.9|8095.9|0
1654752660000|2022-06-09 05:31:00|8103.3|8097.3|8102.3|8096.3|8103.3|8097.3|8102.3|8096.3|0
1654752670000|2022-06-09 05:31:10|8103.3|8097.3|8104.6|8098.6|8104.6|8098.6|8103.3|8097.3|0
1654752680000|2022-06-09 05:31:20|8104.3|8098.3|8104.8|8098.8|8104.8|8098.8|8103.8|8097.8|0
1654752690000|2022-06-09 05:31:30|8104.9|8098.9|8105.3|8099.3|8105.3|8099.3|8104.9|8098.9|0
1654752700000|2022-06-09 05:31:40|8105.4|8099.4|8105.8|8099.8|8107.1|8101.1|8105.4|8099.4|0
1654752710000|2022-06-09 05:31:50|8107|8101|8107.1|8101.1|8107.1|8101.1|8106.8|8100.8|0
1654752720000|2022-06-09 05:32:00|8106.8|8100.8|8105.3|8099.3|8106.8|8100.8|8105.3|8099.3|0
1654752740000|2022-06-09 05:32:20|8104.8|8098.8|8104.8|8098.8|8104.8|8098.8|8104.4|8098.4|0
1654752750000|2022-06-09 05:32:30|8104.6|8098.6|8103.3|8097.3|8104.6|8098.6|8103.3|8097.3|0
1654752770000|2022-06-09 05:32:50|8102.8|8096.8|8102.3|8096.3|8102.8|8096.8|8102.3|8096.3|2
1654752780000|2022-06-09 05:33:00|8102.4|8096.4|8102.1|8096.1|8102.8|8096.8|8101.8|8095.8|1
1654752790000|2022-06-09 05:33:10|8102.3|8096.3|8101.8|8095.8|8102.8|8096.8|8101.8|8095.8|1
1654752800000|2022-06-09 05:33:20|||||||||1
1654752810000|2022-06-09 05:33:30|8102.1|8096.1|8102.1|8096.1|8102.6|8096.6|8102.1|8096.1|0
1654752830000|2022-06-09 05:33:50|8101.3|8095.3|8101.8|8095.8|8101.8|8095.8|8101.3|8095.3|0
1654752840000|2022-06-09 05:34:00|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654752850000|2022-06-09 05:34:10|8099.6|8093.6|8099.3|8093.3|8099.6|8093.6|8099.3|8093.3|0
1654752860000|2022-06-09 05:34:20|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|8099.4|8093.4|0
1654752890000|2022-06-09 05:34:50|8099.8|8093.8|8101.3|8095.3|8101.3|8095.3|8099.8|8093.8|2
1654752900000|2022-06-09 05:35:00|8100.4|8094.4|8104.9|8098.9|8105.3|8099.3|8100.3|8094.3|3
1654752910000|2022-06-09 05:35:10|8104.8|8098.8|8105.3|8099.3|8106.1|8100.1|8104.6|8098.6|0
1654752920000|2022-06-09 05:35:20|8105.1|8099.1|8105.1|8099.1|8105.1|8099.1|8105.1|8099.1|0
1654752930000|2022-06-09 05:35:30|8106.1|8100.1|8106.1|8100.1|8106.6|8100.6|8106.1|8100.1|0
1654752940000|2022-06-09 05:35:40|8106.8|8100.8|8106.3|8100.3|8106.8|8100.8|8106.3|8100.3|0
1654752950000|2022-06-09 05:35:50|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|8106.8|8100.8|0
1654752960000|2022-06-09 05:36:00|8106.4|8100.4|8106.3|8100.3|8106.4|8100.4|8106.3|8100.3|0
1654752990000|2022-06-09 05:36:30|8105.3|8099.3|8103.8|8097.8|8105.3|8099.3|8103.6|8097.6|1
1654753000000|2022-06-09 05:36:40|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8102.9|8096.9|0
1654753010000|2022-06-09 05:36:50|8102.8|8096.8|8103.3|8097.3|8103.3|8097.3|8102.8|8096.8|1
1654753020000|2022-06-09 05:37:00|8104.1|8098.1|8103.5|8097.5|8104.1|8098.1|8103.5|8097.5|0
1654753030000|2022-06-09 05:37:10|8103.9|8097.9|8102.4|8096.4|8103.9|8097.9|8102.4|8096.4|0
1654753040000|2022-06-09 05:37:20|8101.9|8095.9|8101.3|8095.3|8101.9|8095.9|8100.9|8094.9|1
1654753050000|2022-06-09 05:37:30|8100.9|8094.9|8100.5|8094.5|8100.9|8094.9|8100.5|8094.5|0
1654753060000|2022-06-09 05:37:40|8100.9|8094.9|8100.9|8094.9|8102.4|8094.9|8100.5|8092.4|0
1654753070000|2022-06-09 05:37:50|8102.8|8092.8|8100.9|8094.9|8102.8|8094.9|8100.9|8092.8|0
1654753080000|2022-06-09 05:38:00|8100.5|8094.5|8102.4|8092.4|8102.4|8094.5|8100.5|8092.4|0
1654753120000|2022-06-09 05:38:40|8102|8092|8102|8092|8102|8092|8102|8092|0
1654753130000|2022-06-09 05:38:50|8097|8091|8097|8091|8097|8091|8097|8091|1
1654753140000|2022-06-09 05:39:00|8096.5|8090.5|8096.2|8090.2|8096.5|8090.5|8096.2|8090.2|1
1654753150000|2022-06-09 05:39:10|8095.8|8089.8|8095.2|8089.2|8095.8|8089.8|8095.2|8089.2|1
1654753170000|2022-06-09 05:39:30|8095.5|8089.5|8096.5|8090.5|8096.5|8090.5|8095.5|8089.5|1
1654753180000|2022-06-09 05:39:40|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|0
1654753190000|2022-06-09 05:39:50|8097|8091|8096.5|8090.5|8097|8091|8096.5|8090.5|0
1654753200000|2022-06-09 05:40:00|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|0
1654753210000|2022-06-09 05:40:10|8096.2|8090.2|8096.5|8090.5|8096.5|8090.5|8095.5|8089.5|4
1654753220000|2022-06-09 05:40:20|8097.4|8091.4|8094.2|8088.2|8097.4|8091.4|8094.2|8088.2|6
1654753250000|2022-06-09 05:40:50|8094.5|8088.5|8094.2|8088.2|8094.5|8088.5|8094.2|8088.2|1
1654753260000|2022-06-09 05:41:00|8094.3|8088.3|8094.2|8088.2|8094.7|8088.7|8094.2|8088.2|0
1654753270000|2022-06-09 05:41:10|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|3
1654753280000|2022-06-09 05:41:20|||||||||1
1654753300000|2022-06-09 05:41:40|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|5
1654753310000|2022-06-09 05:41:50|||||||||1
1654753330000|2022-06-09 05:42:10|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|0
1654753340000|2022-06-09 05:42:20|8092.4|8086.4|8091.5|8085.5|8092.4|8086.4|8089.5|8083.5|5
1654753350000|2022-06-09 05:42:30|8091.9|8085.9|8092.5|8086.5|8092.5|8086.5|8091.9|8085.9|0
1654753370000|2022-06-09 05:42:50|8092.7|8086.7|8094.8|8088.8|8094.8|8088.8|8092.7|8086.7|0
1654753380000|2022-06-09 05:43:00|8094.3|8088.3|8092.5|8086.5|8094.3|8088.3|8092.5|8086.5|4
1654753390000|2022-06-09 05:43:10|8092|8086|8090.2|8084.2|8092|8086|8090.2|8084.2|0
1654753400000|2022-06-09 05:43:20|8090.7|8084.7|8091.4|8085.4|8091.4|8085.4|8090.7|8084.7|1
1654753430000|2022-06-09 05:43:50|8090|8084|8091.9|8085.9|8091.9|8085.9|8090|8084|1
1654753440000|2022-06-09 05:44:00|8092|8086|8092|8086|8092|8086|8092|8086|0
1654753450000|2022-06-09 05:44:10|8092.5|8086.5|8093.9|8087.9|8093.9|8087.9|8092.5|8086.5|1
1654753460000|2022-06-09 05:44:20|8094|8088|8093.4|8087.4|8094|8088|8093|8087|0
1654753470000|2022-06-09 05:44:30|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|0
1654753480000|2022-06-09 05:44:40|8094|8088|8094.4|8088.4|8094.4|8088.4|8094|8088|0
1654753490000|2022-06-09 05:44:50|8095.1|8089.1|8096.5|8090.5|8096.5|8090.5|8095.1|8089.1|1
1654753500000|2022-06-09 05:45:00|8096.9|8090.9|8095.9|8089.9|8096.9|8090.9|8095.9|8089.9|0
1654753510000|2022-06-09 05:45:10|8094|8088|8094|8088|8094.5|8088.5|8094|8088|1
1654753520000|2022-06-09 05:45:20|8094.4|8088.4|8094|8088|8094.4|8088.4|8094|8088|0
1654753530000|2022-06-09 05:45:30|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|0
1654753540000|2022-06-09 05:45:40|8093.7|8087.7|8094.7|8088.7|8095.2|8089.2|8093.7|8087.7|1
1654753560000|2022-06-09 05:46:00|8094.5|8088.5|8093.5|8087.5|8094.5|8088.5|8093.5|8087.5|1
1654753570000|2022-06-09 05:46:10|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|0
1654753610000|2022-06-09 05:46:50|8092|8086|8092|8086|8092|8086|8091.5|8085.5|1
1654753620000|2022-06-09 05:47:00|8089.7|8083.7|8092.4|8086.4|8092.4|8086.4|8089.7|8083.7|2
1654753640000|2022-06-09 05:47:20|8092.7|8086.7|8092.4|8086.4|8092.7|8086.7|8092.4|8086.4|0
1654753650000|2022-06-09 05:47:30|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654753660000|2022-06-09 05:47:40|8091.9|8085.9|8092.9|8086.9|8092.9|8086.9|8091|8085|0
1654753670000|2022-06-09 05:47:50|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|0
1654753700000|2022-06-09 05:48:20|8092.8|8086.8|8090.9|8084.9|8092.8|8086.8|8090.9|8084.9|1
1654753710000|2022-06-09 05:48:30|8091|8085|8091|8085|8091|8085|8091|8085|0
1654753730000|2022-06-09 05:48:50|8090.7|8084.7|8090.4|8084.4|8090.7|8084.7|8090.4|8084.4|1
1654753740000|2022-06-09 05:49:00|8090.9|8084.9|8090.4|8084.4|8091.4|8085.4|8090.4|8084.4|0
1654753760000|2022-06-09 05:49:20|8090|8084|8091.9|8085.9|8091.9|8085.9|8090|8084|2
1654753770000|2022-06-09 05:49:30|8091.2|8085.2|8091.9|8085.9|8091.9|8085.9|8089.9|8083.9|1
1654753780000|2022-06-09 05:49:40|8091.7|8085.7|8091.9|8085.9|8091.9|8085.9|8091.7|8085.7|1
1654753790000|2022-06-09 05:49:50|8091|8085|8091.9|8085.9|8091.9|8085.9|8091|8085|0
1654753800000|2022-06-09 05:50:00|8091.4|8085.4|8092.4|8086.4|8092.4|8086.4|8090.5|8084.5|2
1654753810000|2022-06-09 05:50:10|8092.5|8086.5|8091.4|8085.4|8092.9|8086.9|8091.4|8085.4|0
1654753820000|2022-06-09 05:50:20|8091.2|8085.2|8091.7|8085.7|8091.9|8085.9|8091.2|8085.2|0
1654753830000|2022-06-09 05:50:30|8091|8085|8091.4|8085.4|8091.4|8085.4|8090.4|8084.4|0
1654753840000|2022-06-09 05:50:40|8090.4|8084.4|8090.9|8084.9|8090.9|8084.9|8090.4|8084.4|0
1654753850000|2022-06-09 05:50:50|8091.9|8085.9|8092.4|8086.4|8092.4|8086.4|8091.9|8085.9|0
1654753860000|2022-06-09 05:51:00|8091.9|8085.9|8089|8083|8091.9|8085.9|8089|8083|1
1654753870000|2022-06-09 05:51:10|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|1
1654753880000|2022-06-09 05:51:20|8090.6|8084.6|8091|8085|8091|8085|8090.6|8084.6|0
1654753890000|2022-06-09 05:51:30|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|8091.1|8085.1|0
1654753920000|2022-06-09 05:52:00|8091.5|8085.5|8091.1|8085.1|8091.5|8085.5|8091.1|8085.1|0
1654753930000|2022-06-09 05:52:10|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|0
1654753950000|2022-06-09 05:52:30|8091.1|8085.1|8089.9|8083.9|8091.5|8085.5|8089.9|8083.9|2
1654753960000|2022-06-09 05:52:40|8090|8084|8089.9|8083.9|8090|8084|8089.9|8083.9|0
1654753970000|2022-06-09 05:52:50|8089.5|8083.5|8090.5|8084.5|8090.5|8084.5|8089|8083|1
1654753980000|2022-06-09 05:53:00|8090.9|8084.9|8091|8085|8091|8085|8090.9|8084.9|0
1654753990000|2022-06-09 05:53:10|8091.4|8085.4|8091|8085|8091.4|8085.4|8091|8085|0
1654754000000|2022-06-09 05:53:20|8090.9|8084.9|8091|8085|8091|8085|8090.5|8084.5|0
1654754010000|2022-06-09 05:53:30|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|1
1654754040000|2022-06-09 05:54:00|8089.1|8083.1|8090.9|8084.9|8090.9|8084.9|8089.1|8083.1|1
1654754070000|2022-06-09 05:54:30|||||||||1
1654754080000|2022-06-09 05:54:40|8088.6|8082.6|8089.9|8083.9|8089.9|8083.9|8088|8082|0
1654754100000|2022-06-09 05:55:00|8089.5|8083.5|8088.9|8082.9|8089.5|8083.5|8088.9|8082.9|1
1654754110000|2022-06-09 05:55:10|8088.1|8082.1|8088|8082|8088.1|8082.1|8088|8082|0
1654754120000|2022-06-09 05:55:20|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|0
1654754140000|2022-06-09 05:55:40|8087.1|8081.1|8086.5|8080.5|8087.1|8081.1|8086.5|8080.5|4
1654754150000|2022-06-09 05:55:50|8084.9|8078.9|8084.5|8078.5|8084.9|8078.9|8084.5|8078.5|38
1654754160000|2022-06-09 05:56:00|8085.9|8079.9|8086.6|8080.6|8087|8081|8084.1|8078.1|6
1654754170000|2022-06-09 05:56:10|8087.3|8081.3|8087.8|8081.8|8087.8|8081.8|8087.3|8081.3|0
1654754180000|2022-06-09 05:56:20|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|8087.6|8081.6|0
1654754190000|2022-06-09 05:56:30|8087.3|8081.3|8089.1|8083.1|8089.1|8083.1|8087.1|8081.1|1
1654754200000|2022-06-09 05:56:40|8089.6|8083.6|8090|8084|8090|8084|8089.6|8083.6|0
1654754210000|2022-06-09 05:56:50|8090.1|8084.1|8092|8086|8092.1|8086.1|8090.1|8084.1|0
1654754220000|2022-06-09 05:57:00|8092.3|8086.3|8089|8083|8092.3|8086.3|8088.6|8082.6|1
1654754230000|2022-06-09 05:57:10|8088.6|8082.6|8088.8|8082.8|8088.8|8082.8|8088.6|8082.6|0
1654754240000|2022-06-09 05:57:20|8089.5|8083.5|8090.6|8084.6|8091.1|8085.1|8089.5|8083.5|1
1654754260000|2022-06-09 05:57:40|8089.9|8083.9|8089.6|8083.6|8089.9|8083.9|8089.6|8083.6|0
1654754280000|2022-06-09 05:58:00|8089.3|8083.3|8090.5|8084.5|8091.1|8085.1|8089.3|8083.3|0
1654754300000|2022-06-09 05:58:20|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|0
1654754320000|2022-06-09 05:58:40|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|0
1654754330000|2022-06-09 05:58:50|8087.3|8081.3|8088.1|8082.1|8088.1|8082.1|8087.3|8081.3|1
1654754340000|2022-06-09 05:59:00|8087.8|8081.8|8084.8|8078.8|8087.8|8081.8|8084.8|8078.8|0
1654754350000|2022-06-09 05:59:10|8084.3|8078.3|8084.3|8078.3|8084.3|8078.3|8084.3|8078.3|0
1654754360000|2022-06-09 05:59:20|8084.6|8078.6|8086.8|8080.8|8086.9|8080.9|8084.6|8078.6|1
1654754380000|2022-06-09 05:59:40|8087.8|8081.8|8088.3|8082.3|8088.3|8082.3|8087.4|8081.4|0
1654754390000|2022-06-09 05:59:50|8088.8|8082.8|8088.3|8082.3|8088.8|8082.8|8088.3|8082.3|0
1654754400000|2022-06-09 06:00:00|8088.1|8082.1|8086.8|8080.8|8088.1|8082.1|8086.8|8080.8|0
1654754410000|2022-06-09 06:00:10|8085.8|8079.8|8086|8080|8086.8|8080.8|8085.6|8079.6|1
1654754420000|2022-06-09 06:00:20|8086.3|8080.3|8086.1|8080.1|8086.3|8080.3|8086.1|8080.1|0
1654754430000|2022-06-09 06:00:30|8086.6|8080.6|8087.1|8081.1|8087.1|8081.1|8086.6|8080.6|0
1654754440000|2022-06-09 06:00:40|8087.3|8081.3|8086.5|8080.5|8088.5|8082.5|8086.5|8080.5|0
1654754450000|2022-06-09 06:00:50|8087.1|8081.1|8085.6|8079.6|8087.1|8081.1|8085.6|8079.6|0
1654754460000|2022-06-09 06:01:00|8085.3|8079.3|8083.1|8077.1|8085.3|8079.3|8083.1|8077.1|5
1654754470000|2022-06-09 06:01:10|8083.3|8077.3|8083.3|8077.3|8084.8|8078.8|8083.3|8077.3|1
1654754480000|2022-06-09 06:01:20|8084|8078|8084|8078|8084|8078|8084|8078|0
1654754490000|2022-06-09 06:01:30|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|8083.5|8077.5|0
1654754500000|2022-06-09 06:01:40|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|0
1654754520000|2022-06-09 06:02:00|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|1
1654754550000|2022-06-09 06:02:30|8083.1|8077.1|8084.5|8078.5|8084.5|8078.5|8083.1|8077.1|1
1654754560000|2022-06-09 06:02:40|8084|8078|8084.5|8078.5|8084.5|8078.5|8084|8078|1
1654754570000|2022-06-09 06:02:50|8084|8078|8083.1|8077.1|8084|8078|8083.1|8077.1|0
1654754580000|2022-06-09 06:03:00|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|8081.8|8075.8|3
1654754590000|2022-06-09 06:03:10|8082.5|8076.5|8082.8|8076.8|8082.8|8076.8|8082.5|8076.5|0
1654754610000|2022-06-09 06:03:30|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|8083.6|8077.6|1
1654754630000|2022-06-09 06:03:50|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|8083.1|8077.1|2
1654754640000|2022-06-09 06:04:00|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|8082.8|8076.8|1
1654754650000|2022-06-09 06:04:10|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|8082.6|8076.6|0
1654754660000|2022-06-09 06:04:20|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|8082.3|8076.3|0
1654754670000|2022-06-09 06:04:30|8082.6|8076.6|8082.1|8076.1|8083.5|8077.5|8082.1|8076.1|0
1654754680000|2022-06-09 06:04:40|8082.6|8076.6|8082|8076|8082.6|8076.6|8082|8076|0
1654754690000|2022-06-09 06:04:50|8081.6|8075.6|8081.1|8075.1|8081.6|8075.6|8081.1|8075.1|2
1654754700000|2022-06-09 06:05:00|8080.6|8074.6|8081.6|8075.6|8082|8076|8080.6|8074.6|13
1654754720000|2022-06-09 06:05:20|8081.1|8075.1|8081.6|8075.6|8081.6|8075.6|8080.8|8074.8|0
1654754730000|2022-06-09 06:05:30|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8080.8|8074.8|1
1654754740000|2022-06-09 06:05:40|8081|8075|8076.8|8070.8|8081|8075|8076.8|8070.8|9
1654754760000|2022-06-09 06:06:00|8077.8|8071.8|8079.3|8073.3|8079.8|8073.8|8077.8|8071.8|3
1654754770000|2022-06-09 06:06:10|8080.5|8074.5|8079.8|8073.8|8080.8|8074.8|8079.5|8073.5|1
1654754780000|2022-06-09 06:06:20|8079.5|8073.5|8079.8|8073.8|8079.8|8073.8|8079.5|8073.5|0
1654754790000|2022-06-09 06:06:30|8080.5|8074.5|8080.3|8074.3|8080.8|8074.8|8080|8074|0
1654754800000|2022-06-09 06:06:40|8080|8074|8079.5|8073.5|8081.8|8075.8|8079.5|8073.5|0
1654754810000|2022-06-09 06:06:50|8079.8|8073.8|8080.1|8074.1|8080.5|8074.5|8079.8|8073.8|0
1654754820000|2022-06-09 06:07:00|8080|8074|8081.8|8075.8|8081.8|8075.8|8080|8074|1
1654754830000|2022-06-09 06:07:10|8081.3|8075.3|8080.5|8074.5|8081.8|8075.8|8080.5|8074.5|0
1654754850000|2022-06-09 06:07:30|8079.4|8073.4|8081.8|8075.8|8081.8|8075.8|8079.3|8073.3|1
1654754860000|2022-06-09 06:07:40|8081.2|8075.2|8080.8|8074.8|8081.2|8075.2|8080.8|8074.8|0
1654754870000|2022-06-09 06:07:50|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654754880000|2022-06-09 06:08:00|8078.8|8072.8|8078.3|8072.3|8078.8|8072.8|8078.3|8072.3|1
1654754890000|2022-06-09 06:08:10|8078.5|8072.5|8078.8|8072.8|8079.8|8073.8|8078.5|8072.5|0
1654754900000|2022-06-09 06:08:20|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654754920000|2022-06-09 06:08:40|8079.8|8073.8|8079.8|8073.8|8081|8075|8079.8|8073.8|0
1654754930000|2022-06-09 06:08:50|8080|8074|8082.8|8076.8|8083.3|8077.3|8080|8074|0
1654754940000|2022-06-09 06:09:00|8082.7|8076.7|8082.3|8076.3|8082.7|8076.7|8082.3|8076.3|0
1654754950000|2022-06-09 06:09:10|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|8082.2|8076.2|0
1654754960000|2022-06-09 06:09:20|8081.3|8075.3|8081.3|8075.3|8081.3|8075.3|8081.3|8075.3|0
1654754970000|2022-06-09 06:09:30|8081.8|8075.8|8081.2|8075.2|8081.8|8075.8|8081.2|8075.2|0
1654754980000|2022-06-09 06:09:40|8080.8|8074.8|8079.3|8073.3|8080.8|8074.8|8079.3|8073.3|0
1654754990000|2022-06-09 06:09:50|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8078.8|8072.8|1
1654755000000|2022-06-09 06:10:00|8079.3|8073.3|8081.5|8075.5|8081.5|8075.5|8078.7|8072.7|2
1654755010000|2022-06-09 06:10:10|8081.8|8075.8|8080.8|8074.8|8081.8|8075.8|8080.3|8074.3|0
1654755020000|2022-06-09 06:10:20|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|8081.8|8075.8|0
1654755040000|2022-06-09 06:10:40|8081.5|8075.5|8081.3|8075.3|8081.5|8075.5|8081.3|8075.3|0
1654755050000|2022-06-09 06:10:50|8081.8|8075.8|8081.5|8075.5|8081.8|8075.8|8081.5|8075.5|0
1654755060000|2022-06-09 06:11:00|8081.8|8075.8|8079.2|8073.2|8081.8|8075.8|8079.2|8073.2|1
1654755080000|2022-06-09 06:11:20|8078.3|8072.3|8077.8|8071.8|8078.3|8072.3|8077.8|8071.8|0
1654755090000|2022-06-09 06:11:30|8077.5|8071.5|8077.3|8071.3|8077.5|8071.5|8076.8|8070.8|0
1654755110000|2022-06-09 06:11:50|8077|8071|8078.3|8072.3|8078.3|8072.3|8077|8071|1
1654755120000|2022-06-09 06:12:00|8078.8|8072.8|8079.8|8073.8|8079.8|8073.8|8077.2|8071.2|1
1654755130000|2022-06-09 06:12:10|8078.8|8072.8|8078.3|8072.3|8078.8|8072.8|8077.5|8071.5|0
1654755140000|2022-06-09 06:12:20|8078.6|8072.6|8079.3|8073.3|8079.8|8073.8|8078.6|8072.6|0
1654755150000|2022-06-09 06:12:30|8078.8|8072.8|8078.8|8072.8|8080.7|8074.7|8078.8|8072.8|5
1654755160000|2022-06-09 06:12:40|8079.3|8073.3|8078.8|8072.8|8079.3|8073.3|8078.3|8072.3|0
1654755170000|2022-06-09 06:12:50|8078.3|8072.3|8079.3|8073.3|8079.8|8073.8|8078|8072|0
1654755180000|2022-06-09 06:13:00|8079.5|8073.5|8079.3|8073.3|8079.8|8073.8|8079.3|8073.3|0
1654755200000|2022-06-09 06:13:20|8079.2|8073.2|8078.8|8072.8|8079.2|8073.2|8078.8|8072.8|0
1654755230000|2022-06-09 06:13:50|8079.8|8073.8|8079.3|8073.3|8079.8|8073.8|8079.3|8073.3|1
1654755240000|2022-06-09 06:14:00|8078.8|8072.8|8077.3|8071.3|8079.3|8073.3|8077.3|8071.3|1
1654755250000|2022-06-09 06:14:10|8077.8|8071.8|8077.5|8071.5|8077.8|8071.8|8077.5|8071.5|1
1654755260000|2022-06-09 06:14:20|8078.5|8072.5|8079.5|8073.5|8079.5|8073.5|8078.5|8072.5|0
1654755270000|2022-06-09 06:14:30|8077.8|8071.8|8079|8073|8079|8073|8077|8071|1
1654755280000|2022-06-09 06:14:40|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654755290000|2022-06-09 06:14:50|8077.7|8071.7|8078.8|8072.8|8078.8|8072.8|8077.3|8071.3|0
1654755300000|2022-06-09 06:15:00|8079.3|8073.3|8078.2|8072.2|8079.3|8073.3|8078.2|8072.2|0
1654755310000|2022-06-09 06:15:10|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|0
1654755320000|2022-06-09 06:15:20|8078.2|8072.2|8078.3|8072.3|8078.3|8072.3|8078.2|8072.2|0
1654755330000|2022-06-09 06:15:30|8078.2|8072.2|8078.7|8072.7|8078.7|8072.7|8078.2|8072.2|0
1654755340000|2022-06-09 06:15:40|8078.2|8072.2|8077.7|8071.7|8078.7|8072.7|8077.7|8071.7|0
1654755350000|2022-06-09 06:15:50|8077.3|8071.3|8078.7|8072.7|8078.7|8072.7|8077.3|8071.3|1
1654755360000|2022-06-09 06:16:00|8078.5|8072.5|8078.7|8072.7|8078.7|8072.7|8078.2|8072.2|0
1654755370000|2022-06-09 06:16:10|8078.5|8072.5|8078.2|8072.2|8078.7|8072.7|8078|8072|0
1654755380000|2022-06-09 06:16:20|8078|8072|8077.8|8071.8|8078.5|8072.5|8077.8|8071.8|0
1654755390000|2022-06-09 06:16:30|8078.2|8072.2|8079.2|8073.2|8079.3|8073.3|8078.2|8072.2|2
1654755410000|2022-06-09 06:16:50|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654755440000|2022-06-09 06:17:20|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|8079.2|8073.2|0
1654755450000|2022-06-09 06:17:30|8078.8|8072.8|8078.2|8072.2|8078.8|8072.8|8078.2|8072.2|0
1654755470000|2022-06-09 06:17:50|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|8077.8|8071.8|1
1654755480000|2022-06-09 06:18:00|8078.2|8072.2|8079.3|8073.3|8079.3|8073.3|8078.2|8072.2|2
1654755500000|2022-06-09 06:18:20|||||||||2
1654755520000|2022-06-09 06:18:40|8079.2|8073.2|8078.8|8072.8|8079.2|8073.2|8078.7|8072.7|0
1654755530000|2022-06-09 06:18:50|8078.3|8072.3|8077.7|8071.7|8078.3|8072.3|8077.7|8071.7|0
1654755540000|2022-06-09 06:19:00|8078.7|8072.7|8078.8|8072.8|8078.8|8072.8|8078.2|8072.2|5
1654755550000|2022-06-09 06:19:10|8078.2|8072.2|8079.4|8073.4|8079.7|8073.7|8078.2|8072.2|1
1654755560000|2022-06-09 06:19:20|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|0
1654755600000|2022-06-09 06:20:00|8079.4|8073.4|8079.2|8073.2|8079.7|8073.7|8079.2|8073.2|0
1654755620000|2022-06-09 06:20:20|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|8079.1|8073.1|1
1654755630000|2022-06-09 06:20:30|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1654755640000|2022-06-09 06:20:40|8078.9|8072.9|8078.3|8072.3|8078.9|8072.9|8078.3|8072.3|2
1654755650000|2022-06-09 06:20:50|8077.9|8071.9|8078.4|8072.4|8078.4|8072.4|8077.9|8071.9|1
1654755660000|2022-06-09 06:21:00|8078.6|8072.6|8079.4|8073.4|8079.4|8073.4|8078.6|8072.6|0
1654755670000|2022-06-09 06:21:10|8079.2|8073.2|8078.9|8072.9|8079.2|8073.2|8078.9|8072.9|0
1654755690000|2022-06-09 06:21:30|8079.1|8073.1|8079.1|8073.1|8079.2|8073.2|8079.1|8073.1|0
1654755710000|2022-06-09 06:21:50|||||||||1
1654755730000|2022-06-09 06:22:10|8081.6|8075.6|8081.6|8075.6|8082.1|8076.1|8081.6|8075.6|16
1654755750000|2022-06-09 06:22:30|8082.1|8076.1|8081.6|8075.6|8082.1|8076.1|8081.6|8075.6|0
1654755760000|2022-06-09 06:22:40|8081.1|8075.1|8079.1|8073.1|8081.1|8075.1|8079.1|8073.1|1
1654755780000|2022-06-09 06:23:00|8078.9|8072.9|8077.7|8071.7|8078.9|8072.9|8077.7|8071.7|1
1654755790000|2022-06-09 06:23:10|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|8078.1|8072.1|0
1654755800000|2022-06-09 06:23:20|8078.2|8072.2|8079.7|8073.7|8079.7|8073.7|8078.1|8072.1|1
1654755810000|2022-06-09 06:23:30|8079.4|8073.4|8082.2|8076.2|8082.2|8076.2|8079.4|8073.4|0
1654755820000|2022-06-09 06:23:40|8082.7|8076.7|8081.9|8075.9|8082.9|8076.9|8081.6|8075.6|0
1654755830000|2022-06-09 06:23:50|8081.6|8075.6|8082.6|8076.6|8082.9|8076.9|8081.6|8075.6|0
1654755840000|2022-06-09 06:24:00|8081.6|8075.6|8081.3|8075.3|8081.6|8075.6|8081.3|8075.3|0
1654755850000|2022-06-09 06:24:10|8081.4|8075.4|8082.6|8076.6|8082.6|8076.6|8081.4|8075.4|2
1654755860000|2022-06-09 06:24:20|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654755870000|2022-06-09 06:24:30|8083.1|8077.1|8083.2|8077.2|8083.6|8077.6|8083.1|8077.1|0
1654755880000|2022-06-09 06:24:40|8083.4|8077.4|8083.7|8077.7|8083.9|8077.9|8083.2|8077.2|0
1654755890000|2022-06-09 06:24:50|8083.2|8077.2|8083.6|8077.6|8083.6|8077.6|8083.2|8077.2|0
1654755900000|2022-06-09 06:25:00|8083.2|8077.2|8082.4|8076.4|8083.2|8077.2|8082.4|8076.4|0
1654755910000|2022-06-09 06:25:10|8082.3|8076.3|8079.2|8073.2|8082.3|8076.3|8079.2|8073.2|1
1654755920000|2022-06-09 06:25:20|8078.9|8072.9|8078.9|8072.9|8078.9|8072.9|8078.2|8072.2|1
1654755960000|2022-06-09 06:26:00|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|2
1654755970000|2022-06-09 06:26:10|8080|8074|8082.9|8076.9|8082.9|8076.9|8080|8074|0
1654755980000|2022-06-09 06:26:20|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|0
1654755990000|2022-06-09 06:26:30|8083.6|8077.6|8082.4|8076.4|8083.7|8077.7|8082.1|8076.1|1
1654756010000|2022-06-09 06:26:50|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|8082.7|8076.7|0
1654756020000|2022-06-09 06:27:00|8082.6|8076.6|8082.3|8076.3|8082.6|8076.6|8081.9|8075.9|0
1654756030000|2022-06-09 06:27:10|8082.1|8076.1|8081.8|8075.8|8082.1|8076.1|8081.8|8075.8|0
1654756040000|2022-06-09 06:27:20|8081.5|8075.5|8080.6|8074.6|8081.5|8075.5|8080.1|8074.1|1
1654756050000|2022-06-09 06:27:30|8080.1|8074.1|8080.4|8074.4|8080.4|8074.4|8080.1|8074.1|0
1654756060000|2022-06-09 06:27:40|8080.1|8074.1|8080.2|8074.2|8080.2|8074.2|8080.1|8074.1|0
1654756080000|2022-06-09 06:28:00|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|8080.1|8074.1|0
1654756090000|2022-06-09 06:28:10|8080.2|8074.2|8080.1|8074.1|8080.2|8074.2|8080.1|8074.1|0
1654756100000|2022-06-09 06:28:20|8080.2|8074.2|8080.7|8074.7|8080.7|8074.7|8080.2|8074.2|0
1654756110000|2022-06-09 06:28:30|8079.6|8073.6|8080.1|8074.1|8080.1|8074.1|8079.6|8073.6|0
1654756120000|2022-06-09 06:28:40|8079.9|8073.9|8080.6|8074.6|8080.6|8074.6|8079.9|8073.9|0
1654756130000|2022-06-09 06:28:50|8080.1|8074.1|8079.9|8073.9|8080.1|8074.1|8079.9|8073.9|1
1654756140000|2022-06-09 06:29:00|8080.1|8074.1|8079.9|8073.9|8080.1|8074.1|8079.9|8073.9|0
1654756180000|2022-06-09 06:29:40|8080.1|8074.1|8079.4|8073.4|8080.6|8074.6|8079.4|8073.4|1
1654756190000|2022-06-09 06:29:50|8079.8|8073.8|8079.8|8073.8|8079.9|8073.9|8079.8|8073.8|1
1654756200000|2022-06-09 06:30:00|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|8079.4|8073.4|3
1654756210000|2022-06-09 06:30:10|8078.9|8072.9|8078.4|8072.4|8079.1|8073.1|8078.4|8072.4|4
1654756220000|2022-06-09 06:30:20|8078.3|8072.3|8075|8069|8078.3|8072.3|8073.8|8067.8|11
1654756230000|2022-06-09 06:30:30|8074.2|8068.2|8074.7|8068.7|8075.4|8069.4|8074.2|8068.2|1
1654756250000|2022-06-09 06:30:50|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|8075.4|8069.4|0
1654756260000|2022-06-09 06:31:00|8073.3|8067.3|8071.8|8065.8|8073.3|8067.3|8071.4|8065.4|16
1654756270000|2022-06-09 06:31:10|8071|8065|8070|8064|8071|8065|8070|8064|7
1654756280000|2022-06-09 06:31:20|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|0
1654756300000|2022-06-09 06:31:40|8070|8064|8070.6|8064.6|8070.8|8064.8|8070|8064|3
1654756310000|2022-06-09 06:31:50|8072.7|8066.7|8072|8066|8072.7|8066.7|8071.8|8065.8|1
1654756320000|2022-06-09 06:32:00|8071.5|8065.5|8071.6|8065.6|8073|8067|8071.3|8065.3|2
1654756330000|2022-06-09 06:32:10|8071.3|8065.3|8070.8|8064.8|8071.3|8065.3|8070.8|8064.8|3
1654756340000|2022-06-09 06:32:20|8071.3|8065.3|8072|8066|8072|8066|8071.3|8065.3|0
1654756350000|2022-06-09 06:32:30|8072.1|8066.1|8072|8066|8072.1|8066.1|8072|8066|0
1654756360000|2022-06-09 06:32:40|8071.8|8065.8|8072.1|8066.1|8072.1|8066.1|8071.8|8065.8|0
1654756370000|2022-06-09 06:32:50|8072|8066|8072|8066|8072|8066|8072|8066|0
1654756380000|2022-06-09 06:33:00|8071.6|8065.6|8070.6|8064.6|8071.6|8065.6|8070.5|8064.5|2
1654756390000|2022-06-09 06:33:10|8070.7|8064.7|8070.3|8064.3|8070.7|8064.7|8070.3|8064.3|4
1654756410000|2022-06-09 06:33:30|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|8069.8|8063.8|1
1654756430000|2022-06-09 06:33:50|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|0
1654756440000|2022-06-09 06:34:00|8069.9|8063.9|8070.2|8064.2|8071.4|8065.4|8069.9|8063.9|1
1654756450000|2022-06-09 06:34:10|8069.8|8063.8|8071.8|8065.8|8072.7|8066.7|8069.8|8063.8|2
1654756460000|2022-06-09 06:34:20|8071.7|8065.7|8071.5|8065.5|8071.7|8065.7|8070.5|8064.5|0
1654756470000|2022-06-09 06:34:30|8071.6|8065.6|8073|8067|8073.8|8067.8|8071.6|8065.6|1
1654756480000|2022-06-09 06:34:40|8073.1|8067.1|8070.2|8064.2|8074.1|8068.1|8070.1|8064.1|3
1654756490000|2022-06-09 06:34:50|8070.1|8064.1|8069.9|8063.9|8070.1|8064.1|8069.9|8063.9|0
1654756500000|2022-06-09 06:35:00|8071.3|8065.3|8071.2|8065.2|8071.3|8065.3|8070.6|8064.6|2
1654756510000|2022-06-09 06:35:10|8070.8|8064.8|8070.3|8064.3|8070.8|8064.8|8070.2|8064.2|2
1654756520000|2022-06-09 06:35:20|8070.2|8064.2|8069.9|8063.9|8070.2|8064.2|8069.9|8063.9|1
1654756530000|2022-06-09 06:35:30|8070|8064|8070|8064|8070.8|8064.8|8069.4|8063.4|0
1654756540000|2022-06-09 06:35:40|8069.6|8063.6|8067.8|8061.8|8071.4|8065.4|8067.8|8061.8|55
1654756550000|2022-06-09 06:35:50|8069.2|8063.2|8067.8|8061.8|8069.2|8063.2|8067.8|8061.8|1
1654756560000|2022-06-09 06:36:00|8069.3|8063.3|8069.6|8063.6|8070.8|8064.8|8069.3|8063.3|1
1654756570000|2022-06-09 06:36:10|8070.5|8064.5|8066.8|8060.8|8070.5|8064.5|8066.8|8060.8|0
1654756580000|2022-06-09 06:36:20|8066.9|8060.9|8067.7|8061.7|8067.7|8061.7|8066.8|8060.8|0
1654756590000|2022-06-09 06:36:30|8068.3|8062.3|8068.2|8062.2|8068.3|8062.3|8068.2|8062.2|0
1654756600000|2022-06-09 06:36:40|8069.3|8063.3|8067.5|8061.5|8069.3|8063.3|8067.5|8061.5|1
1654756610000|2022-06-09 06:36:50|8067.7|8061.7|8067.4|8061.4|8067.7|8061.7|8067.4|8061.4|0
1654756620000|2022-06-09 06:37:00|8066.7|8060.7|8066.4|8060.4|8066.9|8060.9|8065.4|8059.4|3
1654756630000|2022-06-09 06:37:10|8066.3|8060.3|8065.8|8059.8|8066.3|8060.3|8065.8|8059.8|2
1654756640000|2022-06-09 06:37:20|8066|8060|8066.6|8060.6|8067.4|8061.4|8066|8060|4
1654756650000|2022-06-09 06:37:30|8066.1|8060.1|8066.6|8060.6|8066.6|8060.6|8066.1|8060.1|0
1654756660000|2022-06-09 06:37:40|8066.8|8060.8|8066.6|8060.6|8066.9|8060.9|8066.6|8060.6|0
1654756670000|2022-06-09 06:37:50|8066.8|8060.8|8065.1|8059.1|8066.8|8060.8|8065.1|8059.1|3
1654756680000|2022-06-09 06:38:00|8065.3|8059.3|8064.8|8058.8|8065.6|8059.6|8064.8|8058.8|2
1654756690000|2022-06-09 06:38:10|8065.1|8059.1|8067.3|8061.3|8067.3|8061.3|8065.1|8059.1|3
1654756700000|2022-06-09 06:38:20|8067.4|8061.4|8067.9|8061.9|8067.9|8061.9|8067.3|8061.3|0
1654756710000|2022-06-09 06:38:30|8068|8062|8069.6|8063.6|8069.6|8063.6|8067.9|8061.9|0
1654756720000|2022-06-09 06:38:40|8069.8|8063.8|8069.6|8063.6|8069.8|8063.8|8069.6|8063.6|0
1654756730000|2022-06-09 06:38:50|8070|8064|8069.6|8063.6|8070|8064|8069.3|8063.3|0
1654756750000|2022-06-09 06:39:10|8069.3|8063.3|8067.1|8061.1|8069.3|8063.3|8067.1|8061.1|1
1654756760000|2022-06-09 06:39:20|8067.6|8061.6|8067.8|8061.8|8068.1|8062.1|8067.6|8061.6|0
1654756770000|2022-06-09 06:39:30|8068.8|8062.8|8068.1|8062.1|8068.8|8062.8|8067.9|8061.9|0
1654756780000|2022-06-09 06:39:40|8066|8060|8065.5|8059.5|8066|8060|8064.9|8058.9|3
1654756790000|2022-06-09 06:39:50|8065.2|8059.2|8066.2|8060.2|8066.2|8060.2|8065.2|8059.2|0
1654756800000|2022-06-09 06:40:00|8065.8|8059.8|8065.2|8059.2|8066.5|8060.5|8065.2|8059.2|1
1654756820000|2022-06-09 06:40:20|8065|8059|8064|8058|8065.3|8059.3|8063.3|8057.3|2
1654756830000|2022-06-09 06:40:30|8063.6|8057.6|8063.1|8057.1|8063.6|8057.6|8063.1|8057.1|0
1654756840000|2022-06-09 06:40:40|8063.5|8057.5|8064.6|8058.6|8064.6|8058.6|8063.1|8057.1|0
1654756850000|2022-06-09 06:40:50|8065|8059|8064.6|8058.6|8065|8059|8064.5|8058.5|0
1654756860000|2022-06-09 06:41:00|8064.5|8058.5|8065.1|8059.1|8065.1|8059.1|8064.5|8058.5|0
1654756890000|2022-06-09 06:41:30|8065|8059|8060.8|8054.8|8065|8059|8060.8|8054.8|36
1654756900000|2022-06-09 06:41:40|8059.6|8053.6|8060|8054|8062.5|8056.5|8059.4|8053.4|2
1654756910000|2022-06-09 06:41:50|8060.5|8054.5|8061.7|8055.7|8062.5|8056.5|8060.5|8054.5|0
1654756920000|2022-06-09 06:42:00|8061.5|8055.5|8062.4|8056.4|8062.7|8056.7|8061.5|8055.5|1
1654756930000|2022-06-09 06:42:10|8062.7|8056.7|8062.1|8056.1|8062.7|8056.7|8062.1|8056.1|3
1654756940000|2022-06-09 06:42:20|8061.7|8055.7|8061.6|8055.6|8062.5|8056.5|8061.1|8055.1|0
1654756950000|2022-06-09 06:42:30|8061|8055|8062.6|8056.6|8062.6|8056.6|8061|8055|3
1654756960000|2022-06-09 06:42:40|8062.2|8056.2|8062.8|8056.8|8063.3|8057.3|8062.1|8056.1|1
1654756970000|2022-06-09 06:42:50|8062.5|8056.5|8062.5|8056.5|8062.8|8056.8|8062.5|8056.5|0
1654756980000|2022-06-09 06:43:00|8062.1|8056.1|8060.1|8054.1|8062.5|8056.5|8059.7|8053.7|13
1654756990000|2022-06-09 06:43:10|8060|8054|8059.6|8053.6|8060|8054|8059.2|8053.2|13
1654757000000|2022-06-09 06:43:20|8060.5|8054.5|8062.1|8056.1|8062.1|8056.1|8060.5|8054.5|3
1654757010000|2022-06-09 06:43:30|8062.6|8056.6|8061|8055|8062.6|8056.6|8061|8055|4
1654757020000|2022-06-09 06:43:40|8061.1|8055.1|8061.7|8055.7|8062.1|8056.1|8061|8055|0
1654757030000|2022-06-09 06:43:50|8062.1|8056.1|8061.4|8055.4|8062.6|8056.6|8061.4|8055.4|0
1654757040000|2022-06-09 06:44:00|8061.5|8055.5|8061.2|8055.2|8062.4|8056.4|8060.7|8054.7|2
1654757050000|2022-06-09 06:44:10|8061.1|8055.1|8061.5|8055.5|8062.2|8056.2|8059.9|8053.9|5
1654757060000|2022-06-09 06:44:20|8061.4|8055.4|8061.5|8055.5|8062.6|8056.6|8061.4|8055.4|6
1654757070000|2022-06-09 06:44:30|8061.9|8055.9|8061.2|8055.2|8062.6|8056.6|8060.9|8054.9|1
1654757080000|2022-06-09 06:44:40|8061|8055|8060.6|8054.6|8061|8055|8060.2|8054.2|0
1654757090000|2022-06-09 06:44:50|8061.1|8055.1|8061.2|8055.2|8061.2|8055.2|8059.7|8053.7|4
1654757100000|2022-06-09 06:45:00|8061.6|8055.6|8061.9|8055.9|8062.2|8056.2|8061.2|8055.2|3
1654757110000|2022-06-09 06:45:10|8061.5|8055.5|8061.5|8055.5|8061.5|8055.5|8061.4|8055.4|0
1654757120000|2022-06-09 06:45:20|8061.4|8055.4|8060.9|8054.9|8061.4|8055.4|8060.4|8054.4|6
1654757130000|2022-06-09 06:45:30|8060.5|8054.5|8061|8055|8061.1|8055.1|8059.9|8053.9|0
1654757140000|2022-06-09 06:45:40|8061.6|8055.6|8061.6|8055.6|8061.9|8055.9|8061.6|8055.6|1
1654757150000|2022-06-09 06:45:50|8061.7|8055.7|8061.4|8055.4|8062.2|8056.2|8061.4|8055.4|0
1654757160000|2022-06-09 06:46:00|8061.2|8055.2|8060.2|8054.2|8061.2|8055.2|8060.2|8054.2|1
1654757170000|2022-06-09 06:46:10|8060.1|8054.1|8060.6|8054.6|8060.6|8054.6|8060.1|8054.1|0
1654757180000|2022-06-09 06:46:20|8060.2|8054.2|8061|8055|8062.2|8056.2|8060.2|8054.2|2
1654757190000|2022-06-09 06:46:30|8061.4|8055.4|8060.9|8054.9|8061.7|8055.7|8060.9|8054.9|0
1654757200000|2022-06-09 06:46:40|8061|8055|8061.1|8055.1|8061.9|8055.9|8060.5|8054.5|6
1654757210000|2022-06-09 06:46:50|8060.2|8054.2|8060.2|8054.2|8061.2|8055.2|8060.2|8054.2|0
1654757220000|2022-06-09 06:47:00|8060.1|8054.1|8060.1|8054.1|8060.2|8054.2|8060.1|8054.1|0
1654757230000|2022-06-09 06:47:10|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|0
1654757240000|2022-06-09 06:47:20|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|0
1654757250000|2022-06-09 06:47:30|8059.9|8053.9|8059.4|8053.4|8059.9|8053.9|8059.2|8053.2|1
1654757260000|2022-06-09 06:47:40|8060.6|8054.6|8060.7|8054.7|8060.7|8054.7|8060.4|8054.4|1
1654757270000|2022-06-09 06:47:50|8060.4|8054.4|8061.4|8055.4|8061.9|8055.9|8060.4|8054.4|5
1654757280000|2022-06-09 06:48:00|8061.7|8055.7|8061.2|8055.2|8061.7|8055.7|8061.2|8055.2|1
1654757290000|2022-06-09 06:48:10|8060.6|8054.6|8060.7|8054.7|8060.7|8054.7|8060.6|8054.6|0
1654757300000|2022-06-09 06:48:20|8061.2|8055.2|8061.1|8055.1|8061.2|8055.2|8061.1|8055.1|0
1654757320000|2022-06-09 06:48:40|8060.9|8054.9|8061.4|8055.4|8061.4|8055.4|8060.4|8054.4|6
1654757330000|2022-06-09 06:48:50|8061.7|8055.7|8061.4|8055.4|8061.7|8055.7|8061.4|8055.4|2
1654757340000|2022-06-09 06:49:00|8061.7|8055.7|8060.4|8054.4|8061.7|8055.7|8060.2|8054.2|3
1654757350000|2022-06-09 06:49:10|8060.6|8054.6|8060.7|8054.7|8061.1|8055.1|8060.6|8054.6|0
1654757360000|2022-06-09 06:49:20|8061.1|8055.1|8060.2|8054.2|8061.1|8055.1|8060.2|8054.2|0
1654757370000|2022-06-09 06:49:30|8060.4|8054.4|8060.7|8054.7|8061.1|8055.1|8060.4|8054.4|0
1654757380000|2022-06-09 06:49:40|8061.1|8055.1|8061.2|8055.2|8061.2|8055.2|8061.1|8055.1|0
1654757390000|2022-06-09 06:49:50|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|18
1654757400000|2022-06-09 06:50:00|8061.9|8055.9|8061.7|8055.7|8062.1|8056.1|8061.7|8055.7|0
1654757410000|2022-06-09 06:50:10|8061.4|8055.4|8061.1|8055.1|8062.1|8056.1|8061.1|8055.1|1
1654757420000|2022-06-09 06:50:20|8060.2|8054.2|8060.4|8054.4|8060.4|8054.4|8060.1|8054.1|1
1654757430000|2022-06-09 06:50:30|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|8061.2|8055.2|0
1654757440000|2022-06-09 06:50:40|8061.2|8055.2|8060.7|8054.7|8061.4|8055.4|8060.7|8054.7|0
1654757450000|2022-06-09 06:50:50|8061|8055|8060.4|8054.4|8061.5|8055.5|8060.4|8054.4|0
1654757460000|2022-06-09 06:51:00|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|0
1654757470000|2022-06-09 06:51:10|8061.2|8055.2|8060.1|8054.1|8061.2|8055.2|8060.1|8054.1|0
1654757480000|2022-06-09 06:51:20|8060.2|8054.2|8060.1|8054.1|8060.7|8054.7|8060.1|8054.1|0
1654757490000|2022-06-09 06:51:30|8059.7|8053.7|8061.1|8055.1|8061.1|8055.1|8059.7|8053.7|1
1654757500000|2022-06-09 06:51:40|8061.2|8055.2|8060.7|8054.7|8061.2|8055.2|8060.7|8054.7|0
1654757510000|2022-06-09 06:51:50|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|0
1654757520000|2022-06-09 06:52:00|8061.6|8055.6|8060.7|8054.7|8061.6|8055.6|8060.6|8054.6|0
1654757530000|2022-06-09 06:52:10|8060.9|8054.9|8060.7|8054.7|8061.2|8055.2|8060.7|8054.7|0
1654757540000|2022-06-09 06:52:20|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|0
1654757560000|2022-06-09 06:52:40|8061.1|8055.1|8061.2|8055.2|8061.2|8055.2|8060.7|8054.7|0
1654757570000|2022-06-09 06:52:50|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|2
1654757580000|2022-06-09 06:53:00|8061.2|8055.2|8061.1|8055.1|8061.2|8055.2|8061.1|8055.1|0
1654757590000|2022-06-09 06:53:10|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|0
1654757600000|2022-06-09 06:53:20|8060.4|8054.4|8060.1|8054.1|8061.8|8055.8|8060.1|8054.1|0
1654757610000|2022-06-09 06:53:30|8060.4|8054.4|8061.6|8055.6|8061.8|8055.8|8060.4|8054.4|3
1654757620000|2022-06-09 06:53:40|8062.7|8056.7|8062.8|8056.8|8062.8|8056.8|8061.9|8055.9|5
1654757630000|2022-06-09 06:53:50|8062.4|8056.4|8062.4|8056.4|8062.4|8056.4|8062.4|8056.4|3
1654757640000|2022-06-09 06:54:00|8062.3|8056.3|8061.9|8055.9|8062.3|8056.3|8061.9|8055.9|1
1654757650000|2022-06-09 06:54:10|8062.3|8056.3|8061.9|8055.9|8062.3|8056.3|8061.9|8055.9|0
1654757670000|2022-06-09 06:54:30|8061.4|8055.4|8060.9|8054.9|8061.4|8055.4|8060.9|8054.9|0
1654757680000|2022-06-09 06:54:40|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|0
1654757690000|2022-06-09 06:54:50|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|1
1654757700000|2022-06-09 06:55:00|8060.3|8054.3|8062.3|8056.3|8062.3|8056.3|8060.3|8054.3|4
1654757710000|2022-06-09 06:55:10|8062.1|8056.1|8061.9|8055.9|8062.3|8056.3|8061.9|8055.9|0
1654757720000|2022-06-09 06:55:20|8062.3|8056.3|8061.1|8055.1|8062.3|8056.3|8061.1|8055.1|1
1654757730000|2022-06-09 06:55:30|8061.3|8055.3|8061.1|8055.1|8061.3|8055.3|8061.1|8055.1|0
1654757740000|2022-06-09 06:55:40|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|8060.4|8054.4|0
1654757750000|2022-06-09 06:55:50|8060.8|8054.8|8060.4|8054.4|8060.8|8054.8|8060.3|8054.3|0
1654757760000|2022-06-09 06:56:00|8060.8|8054.8|8061.3|8055.3|8061.3|8055.3|8060.8|8054.8|1
1654757770000|2022-06-09 06:56:10|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|0
1654757790000|2022-06-09 06:56:30|8060.8|8054.8|8060.4|8054.4|8060.8|8054.8|8060.4|8054.4|4
1654757800000|2022-06-09 06:56:40|8060.6|8054.6|8061.4|8055.4|8061.4|8055.4|8060.6|8054.6|1
1654757810000|2022-06-09 06:56:50|8060.9|8054.9|8061.9|8055.9|8061.9|8055.9|8060.9|8054.9|1
1654757820000|2022-06-09 06:57:00|8061.4|8055.4|8066.1|8060.1|8066.2|8060.2|8061.3|8055.3|18
1654757830000|2022-06-09 06:57:10|8065.4|8059.4|8065.9|8059.9|8065.9|8059.9|8065.4|8059.4|0
1654757840000|2022-06-09 06:57:20|8065.6|8059.6|8065.9|8059.9|8065.9|8059.9|8065.6|8059.6|0
1654757860000|2022-06-09 06:57:40|8065.2|8059.2|8066.1|8060.1|8066.1|8060.1|8065.2|8059.2|3
1654757880000|2022-06-09 06:58:00|8065.4|8059.4|8065.3|8059.3|8065.4|8059.4|8064.9|8058.9|1
1654757890000|2022-06-09 06:58:10|8064.6|8058.6|8064.9|8058.9|8065.3|8059.3|8064.6|8058.6|0
1654757900000|2022-06-09 06:58:20|8065.3|8059.3|8065.8|8059.8|8065.8|8059.8|8065.3|8059.3|0
1654757910000|2022-06-09 06:58:30|8065.6|8059.6|8064.3|8058.3|8065.6|8059.6|8064.3|8058.3|1
1654757920000|2022-06-09 06:58:40|8064.1|8058.1|8063.1|8057.1|8064.1|8058.1|8061.9|8055.9|1
1654757930000|2022-06-09 06:58:50|8062.8|8056.8|8063.3|8057.3|8063.6|8057.6|8062.8|8056.8|0
1654757940000|2022-06-09 06:59:00|8063.6|8057.6|8062.9|8056.9|8064|8058|8062.9|8056.9|2
1654757950000|2022-06-09 06:59:10|8063.3|8057.3|8062.9|8056.9|8063.3|8057.3|8062.9|8056.9|1
1654757960000|2022-06-09 06:59:20|8062.8|8056.8|8062.4|8056.4|8062.8|8056.8|8062.4|8056.4|0
1654757970000|2022-06-09 06:59:30|8062.8|8056.8|8063.3|8057.3|8064.5|8058.5|8062.8|8056.8|1
1654757980000|2022-06-09 06:59:40|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.4|8056.4|0
1654757990000|2022-06-09 06:59:50|8062.6|8056.6|8062.4|8056.4|8062.9|8056.9|8062.4|8056.4|0
1654758000000|2022-06-09 07:00:00|8062.8|8056.8|8063.6|8057.6|8064.6|8058.6|8062.8|8056.8|1
1654758010000|2022-06-09 07:00:10|8063.3|8057.3|8062.9|8056.9|8064.1|8058.1|8062.6|8056.6|3
1654758020000|2022-06-09 07:00:20|8063.1|8057.1|8064.4|8058.4|8064.9|8058.9|8063.1|8057.1|1
1654758030000|2022-06-09 07:00:30|8064.3|8058.3|8063.3|8057.3|8064.3|8058.3|8062.4|8056.4|1
1654758050000|2022-06-09 07:00:50|8064|8058|8065|8059|8065|8059|8064|8058|5
1654758060000|2022-06-09 07:01:00|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|0
1654758080000|2022-06-09 07:01:20|8064.7|8058.7|8064.6|8058.6|8064.7|8058.7|8064.6|8058.6|0
1654758100000|2022-06-09 07:01:40|8064.9|8058.9|8065.3|8059.3|8065.3|8059.3|8064.9|8058.9|1
1654758120000|2022-06-09 07:02:00|8065.2|8059.2|8070.5|8064.5|8072.1|8066.1|8065.2|8059.2|3
1654758130000|2022-06-09 07:02:10|8070|8064|8068.8|8062.8|8070.1|8064.1|8068.8|8062.8|0
1654758140000|2022-06-09 07:02:20|8068.6|8062.6|8068.3|8062.3|8068.6|8062.6|8068.3|8062.3|1
1654758150000|2022-06-09 07:02:30|8068.1|8062.1|8068.7|8062.7|8068.7|8062.7|8068.1|8062.1|1
1654758160000|2022-06-09 07:02:40|8070.1|8064.1|8070.4|8064.4|8070.8|8064.8|8070.1|8064.1|10
1654758180000|2022-06-09 07:03:00|8075.1|8069.1|8074.6|8068.6|8075.1|8069.1|8074.6|8068.6|2
1654758200000|2022-06-09 07:03:20|8073.7|8067.7|8072.4|8066.4|8073.7|8067.7|8072.4|8066.4|3
1654758210000|2022-06-09 07:03:30|8072.6|8066.6|8072.8|8066.8|8073.3|8067.3|8072.4|8066.4|0
1654758220000|2022-06-09 07:03:40|8072.9|8066.9|8070.9|8064.9|8072.9|8066.9|8070.9|8064.9|0
1654758230000|2022-06-09 07:03:50|8070.4|8064.4|8070.6|8064.6|8070.6|8064.6|8070.4|8064.4|0
1654758240000|2022-06-09 07:04:00|8068.9|8062.9|8068.8|8062.8|8069.1|8063.1|8068.6|8062.6|3
1654758250000|2022-06-09 07:04:10|8068.6|8062.6|8068.9|8062.9|8069.1|8063.1|8068.6|8062.6|0
1654758260000|2022-06-09 07:04:20|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|0
1654758270000|2022-06-09 07:04:30|8069.2|8063.2|8069.6|8063.6|8069.9|8063.9|8069.2|8063.2|0
1654758280000|2022-06-09 07:04:40|8069.5|8063.5|8069.6|8063.6|8069.6|8063.6|8069.5|8063.5|0
1654758290000|2022-06-09 07:04:50|8069.5|8063.5|8069.6|8063.6|8069.6|8063.6|8069.5|8063.5|0
1654758300000|2022-06-09 07:05:00|8069.8|8063.8|8067.9|8061.9|8069.8|8063.8|8067.8|8061.8|1
1654758320000|2022-06-09 07:05:20|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|0
1654758330000|2022-06-09 07:05:30|8068|8062|8067.9|8061.9|8068|8062|8067.9|8061.9|1
1654758340000|2022-06-09 07:05:40|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|0
1654758350000|2022-06-09 07:05:50|8068.2|8062.2|8067.5|8061.5|8068.2|8062.2|8067.5|8061.5|0
1654758360000|2022-06-09 07:06:00|8067.3|8061.3|8068.3|8062.3|8068.3|8062.3|8067.3|8061.3|3
1654758370000|2022-06-09 07:06:10|8068.4|8062.4|8068.5|8062.5|8068.5|8062.5|8068.4|8062.4|0
1654758380000|2022-06-09 07:06:20|8068.2|8062.2|8068.5|8062.5|8069|8063|8067.7|8061.7|1
1654758400000|2022-06-09 07:06:40|8067.5|8061.5|8067.8|8061.8|8067.8|8061.8|8066.7|8060.7|1
1654758410000|2022-06-09 07:06:50|8068.5|8062.5|8068.7|8062.7|8068.7|8062.7|8067.8|8061.8|0
1654758420000|2022-06-09 07:07:00|8068.8|8062.8|8068.7|8062.7|8069.7|8063.7|8068.7|8062.7|1
1654758430000|2022-06-09 07:07:10|8069.8|8063.8|8070.7|8064.7|8071.3|8065.3|8069.8|8063.8|0
1654758440000|2022-06-09 07:07:20|8070.3|8064.3|8070.7|8064.7|8070.7|8064.7|8070.3|8064.3|0
1654758460000|2022-06-09 07:07:40|8071|8065|8072.3|8066.3|8073.2|8067.2|8071|8065|1
1654758470000|2022-06-09 07:07:50|8073.2|8067.2|8073.3|8067.3|8073.3|8067.3|8072.3|8066.3|0
1654758480000|2022-06-09 07:08:00|8074.5|8068.5|8074.2|8068.2|8074.5|8068.5|8073.8|8067.8|0
1654758490000|2022-06-09 07:08:10|8073.9|8067.9|8074.3|8068.3|8074.3|8068.3|8073.2|8067.2|2
1654758500000|2022-06-09 07:08:20|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|0
1654758510000|2022-06-09 07:08:30|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8073.6|8067.6|0
1654758520000|2022-06-09 07:08:40|8074|8068|8072.7|8066.7|8074|8068|8072.7|8066.7|1
1654758530000|2022-06-09 07:08:50|8072.5|8066.5|8071.9|8065.9|8072.5|8066.5|8071.9|8065.9|0
1654758540000|2022-06-09 07:09:00|8072|8066|8071|8065|8072|8066|8071|8065|0
1654758550000|2022-06-09 07:09:10|8070.9|8064.9|8072.3|8066.3|8072.3|8066.3|8070.9|8064.9|1
1654758580000|2022-06-09 07:09:40|8072.5|8066.5|8072.8|8066.8|8072.8|8066.8|8072.5|8066.5|0
1654758590000|2022-06-09 07:09:50|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|0
1654758600000|2022-06-09 07:10:00|8073.5|8067.5|8072|8066|8073.5|8067.5|8072|8066|3
1654758610000|2022-06-09 07:10:10|8071.8|8065.8|8070.3|8064.3|8071.8|8065.8|8070.3|8064.3|0
1654758620000|2022-06-09 07:10:20|8069.9|8063.9|8069.5|8063.5|8069.9|8063.9|8069.4|8063.4|0
1654758630000|2022-06-09 07:10:30|8069.7|8063.7|8069.7|8063.7|8069.7|8063.7|8069.7|8063.7|0
1654758640000|2022-06-09 07:10:40|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|8069.5|8063.5|0
1654758650000|2022-06-09 07:10:50|8069.4|8063.4|8068.6|8062.6|8069.4|8063.4|8068.6|8062.6|1
1654758660000|2022-06-09 07:11:00|8068.9|8062.9|8068.6|8062.6|8068.9|8062.9|8068.6|8062.6|3
1654758690000|2022-06-09 07:11:30|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|0
1654758730000|2022-06-09 07:12:10|8068|8062|8067.6|8061.6|8068|8062|8067.2|8061.2|5
1654758750000|2022-06-09 07:12:30|8066.9|8060.9|8066.9|8060.9|8066.9|8060.9|8066.9|8060.9|0
1654758760000|2022-06-09 07:12:40|8067.2|8061.2|8067.5|8061.5|8067.5|8061.5|8067.2|8061.2|1
1654758770000|2022-06-09 07:12:50|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|0
1654758780000|2022-06-09 07:13:00|8068.4|8062.4|8067.9|8061.9|8068.4|8062.4|8067.9|8061.9|1
1654758790000|2022-06-09 07:13:10|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|8068.4|8062.4|0
1654758800000|2022-06-09 07:13:20|8068|8062|8068|8062|8068|8062|8068|8062|0
1654758810000|2022-06-09 07:13:30|8068.4|8062.4|8070|8064|8070.2|8064.2|8068.4|8062.4|2
1654758840000|2022-06-09 07:14:00|8070.2|8064.2|8068|8062|8070.5|8064.5|8068|8062|1
1654758850000|2022-06-09 07:14:10|8068.4|8062.4|8067.9|8061.9|8068.4|8062.4|8067.9|8061.9|0
1654758870000|2022-06-09 07:14:30|8067.5|8061.5|8066.6|8060.6|8067.5|8061.5|8066.2|8060.2|2
1654758880000|2022-06-09 07:14:40|8066.2|8060.2|8065.9|8059.9|8066.2|8060.2|8065.9|8059.9|0
1654758890000|2022-06-09 07:14:50|8065.7|8059.7|8064.5|8058.5|8065.7|8059.7|8063.8|8057.8|0
1654758900000|2022-06-09 07:15:00|8064.9|8058.9|8063.4|8057.4|8064.9|8058.9|8063.4|8057.4|0
1654758910000|2022-06-09 07:15:10|8062.9|8056.9|8063.4|8057.4|8063.4|8057.4|8062.9|8056.9|0
1654758920000|2022-06-09 07:15:20|8062.9|8056.9|8063.4|8057.4|8063.4|8057.4|8062.6|8056.6|1
1654758950000|2022-06-09 07:15:50|8063.2|8057.2|8064|8058|8064.4|8058.4|8063.2|8057.2|1
1654758960000|2022-06-09 07:16:00|8063.9|8057.9|8063.2|8057.2|8063.9|8057.9|8063.2|8057.2|2
1654758980000|2022-06-09 07:16:20|8062.9|8056.9|8063.2|8057.2|8063.2|8057.2|8062.9|8056.9|1
1654758990000|2022-06-09 07:16:30|8063.1|8057.1|8062.7|8056.7|8063.1|8057.1|8062.7|8056.7|0
1654759000000|2022-06-09 07:16:40|8063.9|8057.9|8064.5|8058.5|8064.5|8058.5|8063.4|8057.4|3
1654759020000|2022-06-09 07:17:00|8064.7|8058.7|8065.9|8059.9|8065.9|8059.9|8064.7|8058.7|0
1654759040000|2022-06-09 07:17:20|8066.5|8060.5|8066.4|8060.4|8066.5|8060.5|8066.4|8060.4|0
1654759050000|2022-06-09 07:17:30|8065.9|8059.9|8064|8058|8065.9|8059.9|8064|8058|0
1654759060000|2022-06-09 07:17:40|8063.9|8057.9|8063.4|8057.4|8063.9|8057.9|8063.4|8057.4|0
1654759070000|2022-06-09 07:17:50|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|1
1654759080000|2022-06-09 07:18:00|8065.9|8059.9|8065.4|8059.4|8065.9|8059.9|8065.4|8059.4|0
1654759110000|2022-06-09 07:18:30|8065|8059|8063.3|8057.3|8065|8059|8062.9|8056.9|11
1654759120000|2022-06-09 07:18:40|8063.9|8057.9|8063.8|8057.8|8063.9|8057.9|8063.8|8057.8|0
1654759130000|2022-06-09 07:18:50|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|1
1654759140000|2022-06-09 07:19:00|8063.8|8057.8|8065.2|8059.2|8066.3|8060.3|8063.8|8057.8|9
1654759150000|2022-06-09 07:19:10|8064.6|8058.6|8064.9|8058.9|8064.9|8058.9|8064.6|8058.6|0
1654759160000|2022-06-09 07:19:20|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654759170000|2022-06-09 07:19:30|8065.1|8059.1|8065.1|8059.1|8065.2|8059.2|8065.1|8059.1|0
1654759190000|2022-06-09 07:19:50|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654759200000|2022-06-09 07:20:00|8064.4|8058.4|8064.8|8058.8|8064.8|8058.8|8064.4|8058.4|1
1654759210000|2022-06-09 07:20:10|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654759220000|2022-06-09 07:20:20|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|0
1654759230000|2022-06-09 07:20:30|8065.4|8059.4|8067.3|8061.3|8067.4|8061.4|8065.4|8059.4|1
1654759240000|2022-06-09 07:20:40|8066.4|8060.4|8066.6|8060.6|8066.6|8060.6|8066.4|8060.4|0
1654759250000|2022-06-09 07:20:50|8065.6|8059.6|8065.7|8059.7|8065.7|8059.7|8065.6|8059.6|0
1654759260000|2022-06-09 07:21:00|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|1
1654759270000|2022-06-09 07:21:10|8065.3|8059.3|8065.4|8059.4|8065.6|8059.6|8065.3|8059.3|0
1654759300000|2022-06-09 07:21:40|8065.6|8059.6|8065.7|8059.7|8065.7|8059.7|8065.6|8059.6|0
1654759310000|2022-06-09 07:21:50|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|0
1654759320000|2022-06-09 07:22:00|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|7
1654759330000|2022-06-09 07:22:10|8066.9|8060.9|8066|8060|8067.2|8061.2|8066|8060|0
1654759340000|2022-06-09 07:22:20|8066.7|8060.7|8066|8060|8067.2|8061.2|8066|8060|0
1654759350000|2022-06-09 07:22:30|8066.7|8060.7|8066.6|8060.6|8066.7|8060.7|8066.6|8060.6|0
1654759370000|2022-06-09 07:22:50|8065.9|8059.9|8066.2|8060.2|8066.2|8060.2|8065.9|8059.9|0
1654759380000|2022-06-09 07:23:00|8066|8060|8067.4|8061.4|8067.4|8061.4|8066|8060|0
1654759390000|2022-06-09 07:23:10|8066.6|8060.6|8065.7|8059.7|8066.6|8060.6|8065.4|8059.4|1
1654759410000|2022-06-09 07:23:30|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|0
1654759420000|2022-06-09 07:23:40|8066.6|8060.6|8067.2|8061.2|8067.2|8061.2|8065.4|8059.4|1
1654759430000|2022-06-09 07:23:50|8066.9|8060.9|8065.7|8059.7|8066.9|8060.9|8065.7|8059.7|1
1654759440000|2022-06-09 07:24:00|8066|8060|8065.6|8059.6|8066|8060|8065.6|8059.6|0
1654759450000|2022-06-09 07:24:10|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|0
1654759460000|2022-06-09 07:24:20|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|1
1654759480000|2022-06-09 07:24:40|8067.1|8061.1|8066.4|8060.4|8067.1|8061.1|8066.4|8060.4|0
1654759490000|2022-06-09 07:24:50|8066.3|8060.3|8065.6|8059.6|8066.3|8060.3|8065.6|8059.6|0
1654759500000|2022-06-09 07:25:00|8065.7|8059.7|8065.6|8059.6|8065.7|8059.7|8065.6|8059.6|0
1654759510000|2022-06-09 07:25:10|8065.7|8059.7|8066.7|8060.7|8066.7|8060.7|8065.7|8059.7|1
1654759520000|2022-06-09 07:25:20|8067.1|8061.1|8066.9|8060.9|8067.1|8061.1|8066.9|8060.9|0
1654759530000|2022-06-09 07:25:30|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1654759550000|2022-06-09 07:25:50|8066.4|8060.4|8066.3|8060.3|8066.6|8060.6|8066.3|8060.3|0
1654759560000|2022-06-09 07:26:00|8065.2|8059.2|8065.6|8059.6|8065.6|8059.6|8065.2|8059.2|0
1654759570000|2022-06-09 07:26:10|8065.2|8059.2|8064.8|8058.8|8065.6|8059.6|8064.8|8058.8|3
1654759580000|2022-06-09 07:26:20|8064.6|8058.6|8064.3|8058.3|8064.6|8058.6|8064.3|8058.3|0
1654759590000|2022-06-09 07:26:30|8064.6|8058.6|8065.7|8059.7|8065.7|8059.7|8064.6|8058.6|2
1654759600000|2022-06-09 07:26:40|8065.4|8059.4|8065.6|8059.6|8065.7|8059.7|8065.4|8059.4|0
1654759610000|2022-06-09 07:26:50|8065.7|8059.7|8065.7|8059.7|8065.7|8059.7|8065.7|8059.7|0
1654759620000|2022-06-09 07:27:00|8066.2|8060.2|8065.9|8059.9|8066.2|8060.2|8065.7|8059.7|0
1654759630000|2022-06-09 07:27:10|8065.7|8059.7|8065.1|8059.1|8065.7|8059.7|8065.1|8059.1|0
1654759640000|2022-06-09 07:27:20|8065.6|8059.6|8065.4|8059.4|8065.6|8059.6|8065.4|8059.4|0
1654759650000|2022-06-09 07:27:30|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|0
1654759660000|2022-06-09 07:27:40|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.4|8058.4|0
1654759670000|2022-06-09 07:27:50|8064.6|8058.6|8063.9|8057.9|8064.6|8058.6|8063.9|8057.9|0
1654759680000|2022-06-09 07:28:00|8064.3|8058.3|8063.9|8057.9|8064.3|8058.3|8063.9|8057.9|0
1654759690000|2022-06-09 07:28:10|8063.1|8057.1|8063.4|8057.4|8063.4|8057.4|8063.1|8057.1|0
1654759730000|2022-06-09 07:28:50|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|1
1654759740000|2022-06-09 07:29:00|8063.4|8057.4|8065.4|8059.4|8065.4|8059.4|8063.4|8057.4|3
1654759750000|2022-06-09 07:29:10|8067.2|8061.2|8066.3|8060.3|8067.2|8061.2|8066.3|8060.3|3
1654759760000|2022-06-09 07:29:20|8066.9|8060.9|8067.9|8061.9|8068|8062|8066.9|8060.9|8
1654759770000|2022-06-09 07:29:30|8067.7|8061.7|8067.7|8061.7|8067.7|8061.7|8067.7|8061.7|0
1654759780000|2022-06-09 07:29:40|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|8067.9|8061.9|2
1654759800000|2022-06-09 07:30:00|8068.6|8062.6|8068.1|8062.1|8068.6|8062.6|8068.1|8062.1|1
1654759810000|2022-06-09 07:30:10|8068|8062|8067.3|8061.3|8068|8062|8067.3|8061.3|0
1654759830000|2022-06-09 07:30:30|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1654759840000|2022-06-09 07:30:40|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|1
1654759850000|2022-06-09 07:30:50|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654759860000|2022-06-09 07:31:00|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.2|8059.2|1
1654759910000|2022-06-09 07:31:50|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654759930000|2022-06-09 07:32:10|8065.7|8059.7|8065.6|8059.6|8065.7|8059.7|8065.6|8059.6|2
1654759940000|2022-06-09 07:32:20|8065.7|8059.7|8065.7|8059.7|8065.7|8059.7|8065.7|8059.7|0
1654759950000|2022-06-09 07:32:30|8065.6|8059.6|8065.1|8059.1|8065.6|8059.6|8065.1|8059.1|0
1654759960000|2022-06-09 07:32:40|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654759980000|2022-06-09 07:33:00|8065.6|8059.6|8065.4|8059.4|8065.6|8059.6|8065.4|8059.4|0
1654759990000|2022-06-09 07:33:10|||||||||1
1654760000000|2022-06-09 07:33:20|8065.8|8059.8|8066.6|8060.6|8066.6|8060.6|8065.8|8059.8|2
1654760010000|2022-06-09 07:33:30|8067.1|8061.1|8067.7|8061.7|8067.7|8061.7|8067.1|8061.1|1
1654760020000|2022-06-09 07:33:40|8067.3|8061.3|8068.5|8062.5|8068.5|8062.5|8067.3|8061.3|0
1654760030000|2022-06-09 07:33:50|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.6|8062.6|0
1654760040000|2022-06-09 07:34:00|8069.1|8063.1|8068.9|8062.9|8069.1|8063.1|8068.9|8062.9|0
1654760050000|2022-06-09 07:34:10|8068.4|8062.4|8068.1|8062.1|8068.4|8062.4|8068.1|8062.1|0
1654760060000|2022-06-09 07:34:20|8068.4|8062.4|8067.1|8061.1|8068.4|8062.4|8066.7|8060.7|0
1654760070000|2022-06-09 07:34:30|8066.7|8060.7|8065.8|8059.8|8067.4|8061.4|8065.8|8059.8|1
1654760080000|2022-06-09 07:34:40|8066.6|8060.6|8067.1|8061.1|8067.1|8061.1|8066.6|8060.6|0
1654760090000|2022-06-09 07:34:50|8068.9|8062.9|8067.7|8061.7|8068.9|8062.9|8067.7|8061.7|1
1654760100000|2022-06-09 07:35:00|8066.4|8060.4|8066.6|8060.6|8066.6|8060.6|8066.2|8060.2|1
1654760110000|2022-06-09 07:35:10|8067.3|8061.3|8067.4|8061.4|8067.4|8061.4|8066.4|8060.4|0
1654760120000|2022-06-09 07:35:20|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|8066.7|8060.7|0
1654760130000|2022-06-09 07:35:30|8067.4|8061.4|8065.6|8059.6|8067.4|8061.4|8065.6|8059.6|0
1654760140000|2022-06-09 07:35:40|8065.2|8059.2|8064.6|8058.6|8065.7|8059.7|8064.6|8058.6|1
1654760150000|2022-06-09 07:35:50|8064.5|8058.5|8064.5|8058.5|8064.8|8058.8|8064.5|8058.5|0
1654760160000|2022-06-09 07:36:00|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654760170000|2022-06-09 07:36:10|8064.5|8058.5|8064.6|8058.6|8064.6|8058.6|8064.5|8058.5|4
1654760180000|2022-06-09 07:36:20|8064.5|8058.5|8064.3|8058.3|8064.5|8058.5|8064.3|8058.3|0
1654760190000|2022-06-09 07:36:30|8066.1|8060.1|8065|8059|8066.1|8060.1|8065|8059|1
1654760200000|2022-06-09 07:36:40|8064.5|8058.5|8064.3|8058.3|8064.5|8058.5|8064.3|8058.3|1
1654760240000|2022-06-09 07:37:20|8064.5|8058.5|8063.8|8057.8|8064.5|8058.5|8063.8|8057.8|0
1654760270000|2022-06-09 07:37:50|||||||||2
1654760280000|2022-06-09 07:38:00|8063.1|8057.1|8063.5|8057.5|8064|8058|8063.1|8057.1|2
1654760290000|2022-06-09 07:38:10|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|1
1654760300000|2022-06-09 07:38:20|8063.5|8057.5|8063.5|8057.5|8063.5|8057.5|8063.5|8057.5|0
1654760310000|2022-06-09 07:38:30|8064.3|8058.3|8063.5|8057.5|8064.3|8058.3|8063.5|8057.5|1
1654760340000|2022-06-09 07:39:00|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.5|8058.5|3
1654760350000|2022-06-09 07:39:10|8066.3|8060.3|8064.8|8058.8|8066.3|8060.3|8064.8|8058.8|1
1654760360000|2022-06-09 07:39:20|8064.6|8058.6|8064.3|8058.3|8064.6|8058.6|8063.8|8057.8|0
1654760380000|2022-06-09 07:39:40|8064.1|8058.1|8064.8|8058.8|8066|8060|8064.1|8058.1|0
1654760390000|2022-06-09 07:39:50|8064.9|8058.9|8064.3|8058.3|8064.9|8058.9|8064.1|8058.1|0
1654760400000|2022-06-09 07:40:00|8064.6|8058.6|8064.6|8058.6|8064.8|8058.8|8064.6|8058.6|0
1654760410000|2022-06-09 07:40:10|8064.5|8058.5|8064.3|8058.3|8064.5|8058.5|8064.1|8058.1|0
1654760420000|2022-06-09 07:40:20|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654760430000|2022-06-09 07:40:30|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|1
1654760440000|2022-06-09 07:40:40|8064.1|8058.1|8064.5|8058.5|8064.5|8058.5|8064.1|8058.1|0
1654760450000|2022-06-09 07:40:50|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654760460000|2022-06-09 07:41:00|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1654760490000|2022-06-09 07:41:30|8064|8058|8064.3|8058.3|8064.3|8058.3|8064|8058|0
1654760500000|2022-06-09 07:41:40|8065|8059|8064.3|8058.3|8065|8059|8064.3|8058.3|0
1654760510000|2022-06-09 07:41:50|||||||||1
1654760520000|2022-06-09 07:42:00|8064|8058|8064.2|8058.2|8064.2|8058.2|8063.5|8057.5|2
1654760530000|2022-06-09 07:42:10|8064.1|8058.1|8064.2|8058.2|8064.2|8058.2|8064.1|8058.1|0
1654760540000|2022-06-09 07:42:20|8066|8060|8064.4|8058.4|8066.1|8060.1|8064.2|8058.2|2
1654760560000|2022-06-09 07:42:40|8063.7|8057.7|8064.7|8058.7|8064.7|8058.7|8063.7|8057.7|0
1654760570000|2022-06-09 07:42:50|8064.6|8058.6|8064.1|8058.1|8064.6|8058.6|8063.7|8057.7|0
1654760580000|2022-06-09 07:43:00|8064|8058|8063.7|8057.7|8064|8058|8063.5|8057.5|1
1654760590000|2022-06-09 07:43:10|8064.1|8058.1|8064|8058|8064.1|8058.1|8064|8058|0
1654760600000|2022-06-09 07:43:20|8063.6|8057.6|8064.2|8058.2|8064.2|8058.2|8063.6|8057.6|1
1654760610000|2022-06-09 07:43:30|8064.6|8058.6|8064.1|8058.1|8064.6|8058.6|8064.1|8058.1|0
1654760620000|2022-06-09 07:43:40|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654760630000|2022-06-09 07:43:50|8064.1|8058.1|8065|8059|8065|8059|8064.1|8058.1|2
1654760640000|2022-06-09 07:44:00|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8063.7|8057.7|0
1654760650000|2022-06-09 07:44:10|8064.1|8058.1|8064.7|8058.7|8064.7|8058.7|8064|8058|2
1654760660000|2022-06-09 07:44:20|8065.1|8059.1|8065.2|8059.2|8065.2|8059.2|8065.1|8059.1|0
1654760670000|2022-06-09 07:44:30|8065.1|8059.1|8064.7|8058.7|8065.1|8059.1|8064.6|8058.6|0
1654760680000|2022-06-09 07:44:40|8064.6|8058.6|8064.7|8058.7|8064.7|8058.7|8064.6|8058.6|0
1654760690000|2022-06-09 07:44:50|8064.6|8058.6|8064.1|8058.1|8064.6|8058.6|8063.7|8057.7|0
1654760700000|2022-06-09 07:45:00|8064|8058|8064.1|8058.1|8064.1|8058.1|8064|8058|1
1654760730000|2022-06-09 07:45:30|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|0
1654760750000|2022-06-09 07:45:50|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654760760000|2022-06-09 07:46:00|8064.2|8058.2|8064.6|8058.6|8065.1|8059.1|8064.2|8058.2|0
1654760770000|2022-06-09 07:46:10|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.5|8057.5|4
1654760790000|2022-06-09 07:46:30|8063.5|8057.5|8064.1|8058.1|8064.1|8058.1|8063.5|8057.5|1
1654760810000|2022-06-09 07:46:50|8064|8058|8063.6|8057.6|8064|8058|8063.6|8057.6|0
1654760820000|2022-06-09 07:47:00|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|2
1654760830000|2022-06-09 07:47:10|8063.9|8057.9|8063.7|8057.7|8063.9|8057.9|8063.7|8057.7|0
1654760850000|2022-06-09 07:47:30|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654760860000|2022-06-09 07:47:40|8064|8058|8064.2|8058.2|8064.2|8058.2|8064|8058|1
1654760870000|2022-06-09 07:47:50|8064.7|8058.7|8064.2|8058.2|8065.1|8059.1|8064.2|8058.2|5
1654760880000|2022-06-09 07:48:00|8064.4|8058.4|8064.1|8058.1|8064.4|8058.4|8063.7|8057.7|1
1654760910000|2022-06-09 07:48:30|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|0
1654760920000|2022-06-09 07:48:40|8064.1|8058.1|8065.1|8059.1|8065.4|8059.4|8063.9|8057.9|1
1654760930000|2022-06-09 07:48:50|8064.6|8058.6|8064.7|8058.7|8064.7|8058.7|8064.6|8058.6|0
1654760940000|2022-06-09 07:49:00|8064.4|8058.4|8064.1|8058.1|8064.4|8058.4|8064.1|8058.1|0
1654760950000|2022-06-09 07:49:10|8062.7|8056.7|8062.7|8056.7|8062.8|8056.8|8062.7|8056.7|1
1654760960000|2022-06-09 07:49:20|8062.8|8056.8|8063.2|8057.2|8063.2|8057.2|8062.8|8056.8|0
1654760970000|2022-06-09 07:49:30|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|8061.6|8055.6|0
1654760990000|2022-06-09 07:49:50|8061.4|8055.4|8061.4|8055.4|8061.6|8055.6|8060.7|8054.7|1
1654761000000|2022-06-09 07:50:00|8061|8055|8061.2|8055.2|8061.9|8055.9|8061|8055|0
1654761020000|2022-06-09 07:50:20|8061|8055|8061|8055|8061|8055|8061|8055|0
1654761030000|2022-06-09 07:50:30|8060.7|8054.7|8063.7|8057.7|8063.7|8057.7|8060.7|8054.7|2
1654761040000|2022-06-09 07:50:40|8063.5|8057.5|8064.2|8058.2|8064.2|8058.2|8063.5|8057.5|0
1654761050000|2022-06-09 07:50:50|8064.5|8058.5|8062.9|8056.9|8064.5|8058.5|8062.5|8056.5|1
1654761060000|2022-06-09 07:51:00|8062.7|8056.7|8060.5|8054.5|8062.7|8056.7|8060.5|8054.5|2
1654761080000|2022-06-09 07:51:20|8060|8054|8060.2|8054.2|8060.5|8054.5|8060|8054|3
1654761090000|2022-06-09 07:51:30|8060.5|8054.5|8061.5|8055.5|8061.5|8055.5|8060.5|8054.5|0
1654761100000|2022-06-09 07:51:40|8061.2|8055.2|8061.7|8055.7|8061.7|8055.7|8061.2|8055.2|0
1654761110000|2022-06-09 07:51:50|8062.4|8056.4|8061.5|8055.5|8062.5|8056.5|8061.5|8055.5|0
1654761120000|2022-06-09 07:52:00|8061.4|8055.4|8061|8055|8061.4|8055.4|8061|8055|0
1654761130000|2022-06-09 07:52:10|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|8060.7|8054.7|0
1654761140000|2022-06-09 07:52:20|8060.8|8054.8|8061.2|8055.2|8061.2|8055.2|8060.8|8054.8|0
1654761160000|2022-06-09 07:52:40|8062|8056|8062|8056|8062|8056|8062|8056|0
1654761170000|2022-06-09 07:52:50|8062.4|8056.4|8062.9|8056.9|8062.9|8056.9|8062.4|8056.4|1
1654761180000|2022-06-09 07:53:00|8062.5|8056.5|8067.2|8061.2|8067.2|8061.2|8062.5|8056.5|6
1654761190000|2022-06-09 07:53:10|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1654761200000|2022-06-09 07:53:20|8066.4|8060.4|8066.3|8060.3|8066.4|8060.4|8066.3|8060.3|0
1654761210000|2022-06-09 07:53:30|8067.6|8061.6|8067.3|8061.3|8067.6|8061.6|8067.3|8061.3|0
1654761230000|2022-06-09 07:53:50|8066.3|8060.3|8067.5|8061.5|8067.5|8061.5|8066.3|8060.3|10
1654761240000|2022-06-09 07:54:00|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|0
1654761290000|2022-06-09 07:54:50|8067|8061|8067|8061|8067|8061|8067|8061|1
1654761300000|2022-06-09 07:55:00|8066.3|8060.3|8065.4|8059.4|8066.3|8060.3|8065.4|8059.4|0
1654761310000|2022-06-09 07:55:10|8065.6|8059.6|8066.4|8060.4|8066.4|8060.4|8065.6|8059.6|0
1654761320000|2022-06-09 07:55:20|8066.1|8060.1|8065.1|8059.1|8066.4|8060.4|8065.1|8059.1|4
1654761330000|2022-06-09 07:55:30|8065.4|8059.4|8065.1|8059.1|8065.4|8059.4|8064.6|8058.6|2
1654761340000|2022-06-09 07:55:40|8065.6|8059.6|8066.1|8060.1|8066.4|8060.4|8065.6|8059.6|2
1654761350000|2022-06-09 07:55:50|8065.9|8059.9|8065.2|8059.2|8065.9|8059.9|8065.2|8059.2|2
1654761360000|2022-06-09 07:56:00|8065.6|8059.6|8065.8|8059.8|8066.3|8060.3|8065.6|8059.6|2
1654761390000|2022-06-09 07:56:30|8065.9|8059.9|8067.8|8061.8|8067.8|8061.8|8065.9|8059.9|2
1654761400000|2022-06-09 07:56:40|8068.5|8062.5|8068.3|8062.3|8069.3|8063.3|8067.8|8061.8|9
1654761410000|2022-06-09 07:56:50|8067.8|8061.8|8067.9|8061.9|8067.9|8061.9|8067.8|8061.8|0
1654761420000|2022-06-09 07:57:00|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|1
1654761430000|2022-06-09 07:57:10|8068.1|8062.1|8067.8|8061.8|8068.1|8062.1|8067.8|8061.8|0
1654761450000|2022-06-09 07:57:30|8068.1|8062.1|8066.8|8060.8|8068.1|8062.1|8066.8|8060.8|0
1654761470000|2022-06-09 07:57:50|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|1
1654761480000|2022-06-09 07:58:00|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.4|8059.4|5
1654761500000|2022-06-09 07:58:20|8065.6|8059.6|8066.3|8060.3|8066.4|8060.4|8065.6|8059.6|1
1654761510000|2022-06-09 07:58:30|8065.8|8059.8|8066.3|8060.3|8066.3|8060.3|8065.8|8059.8|0
1654761530000|2022-06-09 07:58:50|8066.1|8060.1|8065.8|8059.8|8066.1|8060.1|8065.8|8059.8|0
1654761540000|2022-06-09 07:59:00|8066.3|8060.3|8064.6|8058.6|8066.3|8060.3|8064.6|8058.6|1
1654761550000|2022-06-09 07:59:10|8065.4|8059.4|8067.8|8061.8|8067.8|8061.8|8065.4|8059.4|1
1654761560000|2022-06-09 07:59:20|8067.9|8061.9|8067.3|8061.3|8067.9|8061.9|8067.3|8061.3|1
1654761570000|2022-06-09 07:59:30|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|0
1654761590000|2022-06-09 07:59:50|8066.8|8060.8|8068.3|8062.3|8068.3|8062.3|8066.5|8060.5|3
1654761600000|2022-06-09 08:00:00|8067.8|8061.8|8066.4|8060.4|8067.8|8061.8|8066.4|8060.4|0
1654761610000|2022-06-09 08:00:10|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|1
1654761620000|2022-06-09 08:00:20|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654761630000|2022-06-09 08:00:30|8065.8|8059.8|8066.3|8060.3|8066.3|8060.3|8065.8|8059.8|0
1654761660000|2022-06-09 08:01:00|8066.1|8060.1|8065.8|8059.8|8066.1|8060.1|8065.8|8059.8|0
1654761670000|2022-06-09 08:01:10|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.1|8059.1|0
1654761680000|2022-06-09 08:01:20|8067.4|8061.4|8067.9|8061.9|8067.9|8061.9|8067.4|8061.4|3
1654761690000|2022-06-09 08:01:30|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1654761700000|2022-06-09 08:01:40|8066.5|8060.5|8066.3|8060.3|8066.5|8060.5|8065.4|8059.4|15
1654761720000|2022-06-09 08:02:00|8065.9|8059.9|8065.4|8059.4|8065.9|8059.9|8065.4|8059.4|0
1654761730000|2022-06-09 08:02:10|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|2
1654761740000|2022-06-09 08:02:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|2
1654761750000|2022-06-09 08:02:30|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|0
1654761760000|2022-06-09 08:02:40|8066.6|8060.6|8066.3|8060.3|8066.9|8060.9|8066.3|8060.3|0
1654761770000|2022-06-09 08:02:50|8066.8|8060.8|8066.3|8060.3|8066.8|8060.8|8066.3|8060.3|0
1654761780000|2022-06-09 08:03:00|8066.8|8060.8|8066.3|8060.3|8066.8|8060.8|8066.3|8060.3|0
1654761790000|2022-06-09 08:03:10|8065.6|8059.6|8065.4|8059.4|8065.6|8059.6|8065.4|8059.4|0
1654761800000|2022-06-09 08:03:20|8065.3|8059.3|8066.3|8060.3|8066.3|8060.3|8064.9|8058.9|0
1654761810000|2022-06-09 08:03:30|8066.4|8060.4|8066.3|8060.3|8066.4|8060.4|8066.3|8060.3|0
1654761830000|2022-06-09 08:03:50|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|0
1654761840000|2022-06-09 08:04:00|8065.9|8059.9|8065.4|8059.4|8065.9|8059.9|8064.9|8058.9|4
1654761850000|2022-06-09 08:04:10|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|0
1654761860000|2022-06-09 08:04:20|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8064.9|8058.9|0
1654761870000|2022-06-09 08:04:30|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654761890000|2022-06-09 08:04:50|8066.1|8060.1|8064.9|8058.9|8066.1|8060.1|8064.9|8058.9|0
1654761900000|2022-06-09 08:05:00|8065|8059|8065.3|8059.3|8065.8|8059.8|8065|8059|1
1654761910000|2022-06-09 08:05:10|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|0
1654761920000|2022-06-09 08:05:20|8065.3|8059.3|8065.8|8059.8|8065.8|8059.8|8065.3|8059.3|0
1654761930000|2022-06-09 08:05:30|8065.6|8059.6|8066.8|8060.8|8066.9|8060.9|8065.3|8059.3|2
1654761940000|2022-06-09 08:05:40|8066.4|8060.4|8066.4|8060.4|8066.8|8060.8|8066|8060|0
1654761950000|2022-06-09 08:05:50|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654761960000|2022-06-09 08:06:00|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|8065.3|8059.3|1
1654761970000|2022-06-09 08:06:10|8064.9|8058.9|8065.9|8059.9|8065.9|8059.9|8064.9|8058.9|0
1654761980000|2022-06-09 08:06:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654761990000|2022-06-09 08:06:30|8065.8|8059.8|8066.3|8060.3|8066.3|8060.3|8065.8|8059.8|0
1654762010000|2022-06-09 08:06:50|8065.4|8059.4|8065.9|8059.9|8065.9|8059.9|8065.4|8059.4|0
1654762020000|2022-06-09 08:07:00|8065|8059|8064.9|8058.9|8065|8059|8064.9|8058.9|2
1654762030000|2022-06-09 08:07:10|||||||||5
1654762060000|2022-06-09 08:07:40|8065.8|8059.8|8065.3|8059.3|8065.8|8059.8|8065.3|8059.3|0
1654762070000|2022-06-09 08:07:50|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|1
1654762080000|2022-06-09 08:08:00|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|1
1654762100000|2022-06-09 08:08:20|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|2
1654762120000|2022-06-09 08:08:40|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|6
1654762140000|2022-06-09 08:09:00|8064.9|8058.9|8064.5|8058.5|8064.9|8058.9|8064.5|8058.5|14
1654762150000|2022-06-09 08:09:10|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|7
1654762170000|2022-06-09 08:09:30|8065|8059|8064.7|8058.7|8065|8059|8064.7|8058.7|0
1654762180000|2022-06-09 08:09:40|8065|8059|8065|8059|8065|8059|8065|8059|0
1654762190000|2022-06-09 08:09:50|8065.2|8059.2|8065.4|8059.4|8065.5|8059.5|8065.2|8059.2|0
1654762220000|2022-06-09 08:10:20|8065|8059|8065.5|8059.5|8065.5|8059.5|8065|8059|2
1654762230000|2022-06-09 08:10:30|8065.4|8059.4|8065|8059|8065.4|8059.4|8065|8059|0
1654762250000|2022-06-09 08:10:50|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|8064.5|8058.5|0
1654762260000|2022-06-09 08:11:00|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|2
1654762270000|2022-06-09 08:11:10|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|1
1654762290000|2022-06-09 08:11:30|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1654762300000|2022-06-09 08:11:40|8053.3|8047.3|8051.4|8045.4|8053.3|8047.3|8050.4|8044.4|72
1654762310000|2022-06-09 08:11:50|8051.8|8045.8|8050.3|8044.3|8051.8|8045.8|8050.3|8044.3|4
1654762320000|2022-06-09 08:12:00|8050.1|8044.1|8041.8|8035.8|8051.5|8045.5|8041.8|8035.8|11
1654762330000|2022-06-09 08:12:10|8042|8036|8038.3|8032.3|8042|8036|8038.3|8032.3|26
1654762340000|2022-06-09 08:12:20|8038.2|8032.2|8031.3|8025.3|8038.2|8032.2|8031.1|8025.1|23
1654762350000|2022-06-09 08:12:30|8031.1|8025.1|8030.8|8024.8|8031.1|8025.1|8030.5|8024.5|7
1654762360000|2022-06-09 08:12:40|8030.4|8024.4|8033.3|8027.3|8033.3|8027.3|8030.4|8024.4|7
1654762370000|2022-06-09 08:12:50|8032|8026|8031.1|8025.1|8032.4|8026.4|8031.1|8025.1|4
1654762380000|2022-06-09 08:13:00|8030.6|8024.6|8029.8|8023.8|8030.6|8024.6|8029.8|8023.8|15
1654762390000|2022-06-09 08:13:10|8030.7|8024.7|8029.4|8023.4|8031.1|8025.1|8029.4|8023.4|1
1654762410000|2022-06-09 08:13:30|8029.8|8023.8|8030.9|8024.9|8030.9|8024.9|8029.8|8023.8|6
1654762420000|2022-06-09 08:13:40|8030.6|8024.6|8031.3|8025.3|8031.3|8025.3|8030.6|8024.6|1
1654762430000|2022-06-09 08:13:50|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|2
1654762440000|2022-06-09 08:14:00|8031.5|8025.5|8036.3|8030.3|8036.3|8030.3|8031.4|8025.4|5
1654762450000|2022-06-09 08:14:10|8035.5|8029.5|8031|8025|8035.5|8029.5|8031|8025|2
1654762460000|2022-06-09 08:14:20|8031.4|8025.4|8032.4|8026.4|8033.4|8027.4|8031.4|8025.4|1
1654762470000|2022-06-09 08:14:30|8032|8026|8032.9|8026.9|8032.9|8026.9|8032|8026|1
1654762480000|2022-06-09 08:14:40|8033.2|8027.2|8032.2|8026.2|8033.5|8027.5|8031.5|8025.5|1
1654762490000|2022-06-09 08:14:50|8032.1|8026.1|8031.8|8025.8|8034|8028|8030.4|8024.4|17
1654762500000|2022-06-09 08:15:00|8030.2|8024.2|8026.5|8020.5|8030.5|8024.5|8026.5|8020.5|2
1654762510000|2022-06-09 08:15:10|8026.9|8020.9|8026.5|8020.5|8026.9|8020.9|8026.2|8020.2|3
1654762520000|2022-06-09 08:15:20|8026.4|8020.4|8024.9|8018.9|8026.5|8020.5|8024.9|8018.9|13
1654762530000|2022-06-09 08:15:30|8025.8|8019.8|8025.5|8019.5|8026.4|8020.4|8024.9|8018.9|4
1654762540000|2022-06-09 08:15:40|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|8025.9|8019.9|0
1654762550000|2022-06-09 08:15:50|8025.5|8019.5|8026|8020|8026.4|8020.4|8025.5|8019.5|1
1654762560000|2022-06-09 08:16:00|8026.4|8020.4|8026.5|8020.5|8026.5|8020.5|8026.4|8020.4|0
1654762570000|2022-06-09 08:16:10|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|8027.2|8021.2|20
1654762580000|2022-06-09 08:16:20|8027.9|8021.9|8027.5|8021.5|8027.9|8021.9|8027.5|8021.5|12
1654762590000|2022-06-09 08:16:30|8035|8029|8033.3|8027.3|8035.7|8029.7|8032.8|8026.8|6
1654762600000|2022-06-09 08:16:40|8033.5|8027.5|8035.7|8029.7|8036.7|8030.7|8033.5|8027.5|9
1654762610000|2022-06-09 08:16:50|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|1
1654762620000|2022-06-09 08:17:00|8037.3|8031.3|8035.2|8029.2|8038.2|8032.2|8033.7|8027.7|9
1654762660000|2022-06-09 08:17:40|8035.7|8029.7|8036.2|8030.2|8036.2|8030.2|8035.5|8029.5|1
1654762670000|2022-06-09 08:17:50|8035.8|8029.8|8036.2|8030.2|8036.2|8030.2|8035.7|8029.7|5
1654762680000|2022-06-09 08:18:00|8036.5|8030.5|8035.5|8029.5|8036.5|8030.5|8035.5|8029.5|10
1654762690000|2022-06-09 08:18:10|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|3
1654762700000|2022-06-09 08:18:20|8039.6|8033.6|8040.3|8034.3|8040.3|8034.3|8039.6|8033.6|5
1654762720000|2022-06-09 08:18:40|8041.2|8035.2|8040.5|8034.5|8041.2|8035.2|8040.5|8034.5|3
1654762730000|2022-06-09 08:18:50|8040.8|8034.8|8041.2|8035.2|8041.2|8035.2|8040.8|8034.8|0
1654762750000|2022-06-09 08:19:10|8040.8|8034.8|8041.7|8035.7|8041.7|8035.7|8040.8|8034.8|1
1654762770000|2022-06-09 08:19:30|8040.8|8034.8|8042.5|8036.5|8042.5|8036.5|8040.8|8034.8|1
1654762780000|2022-06-09 08:19:40|8043|8037|8041.5|8035.5|8044.7|8038.7|8041.5|8035.5|12
1654762790000|2022-06-09 08:19:50|8040.7|8034.7|8040.8|8034.8|8041.2|8035.2|8040.7|8034.7|3
1654762800000|2022-06-09 08:20:00|8041.2|8035.2|8041.3|8035.3|8041.3|8035.3|8041.2|8035.2|0
1654762810000|2022-06-09 08:20:10|8040.9|8034.9|8041.3|8035.3|8041.3|8035.3|8040.9|8034.9|1
1654762840000|2022-06-09 08:20:40|8040.8|8034.8|8036.5|8030.5|8040.8|8034.8|8036|8030|1
1654762850000|2022-06-09 08:20:50|8040|8034|8041.7|8035.7|8041.7|8035.7|8039.3|8033.3|3
1654762860000|2022-06-09 08:21:00|8041.3|8035.3|8039.3|8033.3|8041.3|8035.3|8039.3|8033.3|1
1654762870000|2022-06-09 08:21:10|8038.7|8032.7|8038.2|8032.2|8038.7|8032.7|8038.2|8032.2|0
1654762890000|2022-06-09 08:21:30|8038.3|8032.3|8038.3|8032.3|8038.7|8032.7|8038.3|8032.3|0
1654762910000|2022-06-09 08:21:50|8037.8|8031.8|8040.8|8034.8|8041.2|8035.2|8037.8|8031.8|2
1654762920000|2022-06-09 08:22:00|8041.2|8035.2|8040|8034|8041.2|8035.2|8040|8034|0
1654762930000|2022-06-09 08:22:10|8040.3|8034.3|8040|8034|8040.3|8034.3|8040|8034|0
1654762950000|2022-06-09 08:22:30|8037.3|8031.3|8037.2|8031.2|8037.3|8031.3|8037|8031|1
1654762960000|2022-06-09 08:22:40|8037|8031|8037.3|8031.3|8037.3|8031.3|8037|8031|0
1654762980000|2022-06-09 08:23:00|8037.2|8031.2|8036.8|8030.8|8037.2|8031.2|8036.8|8030.8|0
1654763000000|2022-06-09 08:23:20|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1654763020000|2022-06-09 08:23:40|8036.5|8030.5|8038.3|8032.3|8038.3|8032.3|8036.5|8030.5|2
1654763030000|2022-06-09 08:23:50|8038|8032|8038|8032|8038|8032|8038|8032|0
1654763040000|2022-06-09 08:24:00|8038.3|8032.3|8038.2|8032.2|8038.3|8032.3|8036.5|8030.5|4
1654763050000|2022-06-09 08:24:10|8037.7|8031.7|8037.3|8031.3|8037.7|8031.7|8037.3|8031.3|0
1654763060000|2022-06-09 08:24:20|8037.8|8031.8|8039|8033|8039|8033|8037.8|8031.8|2
1654763080000|2022-06-09 08:24:40|8039.3|8033.3|8039|8033|8039.3|8033.3|8039|8033|0
1654763100000|2022-06-09 08:25:00|8038.6|8032.6|8038.3|8032.3|8038.7|8032.7|8038.3|8032.3|0
1654763110000|2022-06-09 08:25:10|8036.7|8030.7|8035.5|8029.5|8036.7|8030.7|8035.5|8029.5|3
1654763120000|2022-06-09 08:25:20|8035.2|8029.2|8035.2|8029.2|8035.2|8029.2|8035.2|8029.2|0
1654763130000|2022-06-09 08:25:30|8035|8029|8035.7|8029.7|8035.7|8029.7|8035|8029|0
1654763150000|2022-06-09 08:25:50|||||||||1
1654763160000|2022-06-09 08:26:00|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|3
1654763170000|2022-06-09 08:26:10|8039.2|8033.2|8037.2|8031.2|8039.2|8033.2|8037.2|8031.2|1
1654763180000|2022-06-09 08:26:20|8036.7|8030.7|8038.3|8032.3|8038.7|8032.7|8036.2|8030.2|0
1654763200000|2022-06-09 08:26:40|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|0
1654763220000|2022-06-09 08:27:00|8037.4|8031.4|8037.3|8031.3|8037.4|8031.4|8037.3|8031.3|0
1654763230000|2022-06-09 08:27:10|8035.7|8029.7|8035|8029|8035.7|8029.7|8035|8029|2
1654763240000|2022-06-09 08:27:20|8035.7|8029.7|8037.8|8031.8|8038.2|8032.2|8035.7|8029.7|2
1654763250000|2022-06-09 08:27:30|8037.9|8031.9|8038.3|8032.3|8038.3|8032.3|8037.9|8031.9|0
1654763270000|2022-06-09 08:27:50|8037.8|8031.8|8036|8030|8037.8|8031.8|8036|8030|2
1654763280000|2022-06-09 08:28:00|8036.2|8030.2|8036|8030|8036.2|8030.2|8035.7|8029.7|0
1654763290000|2022-06-09 08:28:10|8035.9|8029.9|8035.5|8029.5|8035.9|8029.9|8035.5|8029.5|0
1654763310000|2022-06-09 08:28:30|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|2
1654763320000|2022-06-09 08:28:40|8037.2|8031.2|8037|8031|8037.4|8031.4|8037|8031|1
1654763330000|2022-06-09 08:28:50|8036|8030|8036|8030|8036.2|8030.2|8036|8030|2
1654763340000|2022-06-09 08:29:00|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.2|8029.2|0
1654763350000|2022-06-09 08:29:10|8035.7|8029.7|8035.7|8029.7|8035.8|8029.8|8035.7|8029.7|0
1654763360000|2022-06-09 08:29:20|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|1
1654763380000|2022-06-09 08:29:40|8037.3|8031.3|8037.3|8031.3|8038.7|8032.7|8037.3|8031.3|0
1654763390000|2022-06-09 08:29:50|8038.5|8032.5|8038|8032|8039.7|8033.7|8038|8032|3
1654763400000|2022-06-09 08:30:00|8037.7|8031.7|8036.7|8030.7|8037.9|8031.9|8035.3|8029.3|2
1654763410000|2022-06-09 08:30:10|8037.2|8031.2|8038|8032|8038|8032|8037.2|8031.2|1
1654763420000|2022-06-09 08:30:20|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|8038.2|8032.2|0
1654763430000|2022-06-09 08:30:30|8038.5|8032.5|8036.8|8030.8|8038.5|8032.5|8036.3|8030.3|0
1654763450000|2022-06-09 08:30:50|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654763460000|2022-06-09 08:31:00|8037.3|8031.3|8038.5|8032.5|8038.7|8032.7|8037.2|8031.2|0
1654763470000|2022-06-09 08:31:10|8038|8032|8038.5|8032.5|8038.5|8032.5|8037.7|8031.7|0
1654763480000|2022-06-09 08:31:20|8038.2|8032.2|8037.2|8031.2|8038.2|8032.2|8037.2|8031.2|11
1654763490000|2022-06-09 08:31:30|8037.3|8031.3|8038.2|8032.2|8038.2|8032.2|8037.3|8031.3|0
1654763500000|2022-06-09 08:31:40|8038.5|8032.5|8036.8|8030.8|8038.5|8032.5|8036.8|8030.8|1
1654763510000|2022-06-09 08:31:50|8037.2|8031.2|8036.8|8030.8|8038.2|8032.2|8036.8|8030.8|1
1654763520000|2022-06-09 08:32:00|8037.5|8031.5|8037.8|8031.8|8037.8|8031.8|8036.8|8030.8|0
1654763530000|2022-06-09 08:32:10|8037.7|8031.7|8036.8|8030.8|8037.7|8031.7|8036.8|8030.8|0
1654763540000|2022-06-09 08:32:20|8036.5|8030.5|8036.8|8030.8|8036.8|8030.8|8036.5|8030.5|0
1654763570000|2022-06-09 08:32:50|8037.2|8031.2|8037.3|8031.3|8037.3|8031.3|8037.2|8031.2|0
1654763580000|2022-06-09 08:33:00|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654763590000|2022-06-09 08:33:10|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|1
1654763630000|2022-06-09 08:33:50|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654763640000|2022-06-09 08:34:00|8037.5|8031.5|8037.1|8031.1|8037.5|8031.5|8036.8|8030.8|0
1654763650000|2022-06-09 08:34:10|8037.8|8031.8|8041.6|8035.6|8041.6|8035.6|8037.8|8031.8|1
1654763660000|2022-06-09 08:34:20|8042|8036|8042.5|8036.5|8043.6|8037.6|8042|8036|0
1654763670000|2022-06-09 08:34:30|8042.9|8036.9|8043|8037|8043|8037|8042.9|8036.9|0
1654763680000|2022-06-09 08:34:40|8042.5|8036.5|8043|8037|8043|8037|8042.5|8036.5|0
1654763690000|2022-06-09 08:34:50|8042.5|8036.5|8042.6|8036.6|8043|8037|8042.5|8036.5|0
1654763700000|2022-06-09 08:35:00|8042.5|8036.5|8040.5|8034.5|8042.5|8036.5|8040.1|8034.1|1
1654763710000|2022-06-09 08:35:10|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|8042|8036|3
1654763720000|2022-06-09 08:35:20|8042|8036|8041.5|8035.5|8042|8036|8041.5|8035.5|2
1654763730000|2022-06-09 08:35:30|8041|8035|8041.5|8035.5|8041.9|8035.9|8041|8035|0
1654763740000|2022-06-09 08:35:40|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|8041.5|8035.5|0
1654763760000|2022-06-09 08:36:00|8041.5|8035.5|8041.9|8035.9|8041.9|8035.9|8041.5|8035.5|0
1654763770000|2022-06-09 08:36:10|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|0
1654763780000|2022-06-09 08:36:20|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|0
1654763790000|2022-06-09 08:36:30|8042|8036|8041.9|8035.9|8042|8036|8041.9|8035.9|0
1654763800000|2022-06-09 08:36:40|8042|8036|8042.2|8036.2|8042.4|8036.4|8041.3|8035.3|4
1654763810000|2022-06-09 08:36:50|8043.3|8037.3|8043.1|8037.1|8043.3|8037.3|8043.1|8037.1|2
1654763840000|2022-06-09 08:37:20|8042.5|8036.5|8042.5|8036.5|8042.5|8036.5|8042.5|8036.5|0
1654763860000|2022-06-09 08:37:40|8043.9|8037.9|8042.6|8036.6|8043.9|8037.9|8042.6|8036.6|2
1654763870000|2022-06-09 08:37:50|8043.1|8037.1|8042.6|8036.6|8043.1|8037.1|8042.6|8036.6|0
1654763880000|2022-06-09 08:38:00|8042.8|8036.8|8042.1|8036.1|8043.1|8037.1|8042.1|8036.1|1
1654763890000|2022-06-09 08:38:10|8042|8036|8041.6|8035.6|8042|8036|8041.6|8035.6|0
1654763920000|2022-06-09 08:38:40|8042|8036|8042.1|8036.1|8042.1|8036.1|8042|8036|1
1654763940000|2022-06-09 08:39:00|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654763950000|2022-06-09 08:39:10|8043.1|8037.1|8042.8|8036.8|8043.1|8037.1|8042.8|8036.8|4
1654763960000|2022-06-09 08:39:20|8043.1|8037.1|8043.1|8037.1|8043.1|8037.1|8043.1|8037.1|0
1654763970000|2022-06-09 08:39:30|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|0
1654763990000|2022-06-09 08:39:50|8044.4|8038.4|8045.6|8039.6|8046.1|8040.1|8044.4|8038.4|11
1654764000000|2022-06-09 08:40:00|8045.8|8039.8|8045.3|8039.3|8045.8|8039.8|8045.3|8039.3|0
1654764010000|2022-06-09 08:40:10|8045|8039|8044.5|8038.5|8045.3|8039.3|8044.5|8038.5|2
1654764020000|2022-06-09 08:40:20|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|8044.8|8038.8|5
1654764040000|2022-06-09 08:40:40|8044.6|8038.6|8044.3|8038.3|8044.6|8038.6|8044.3|8038.3|0
1654764050000|2022-06-09 08:40:50|8044.6|8038.6|8044.5|8038.5|8044.6|8038.6|8044.5|8038.5|2
1654764060000|2022-06-09 08:41:00|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|0
1654764070000|2022-06-09 08:41:10|8046.8|8040.8|8046.3|8040.3|8047.3|8041.3|8046.3|8040.3|2
1654764090000|2022-06-09 08:41:30|8046.5|8040.5|8046.3|8040.3|8046.5|8040.5|8046.3|8040.3|0
1654764100000|2022-06-09 08:41:40|8046.2|8040.2|8046.1|8040.1|8046.2|8040.2|8046.1|8040.1|0
1654764120000|2022-06-09 08:42:00|8045.7|8039.7|8046.1|8040.1|8046.1|8040.1|8045.7|8039.7|0
1654764140000|2022-06-09 08:42:20|8046.2|8040.2|8046.7|8040.7|8046.7|8040.7|8046.2|8040.2|1
1654764150000|2022-06-09 08:42:30|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|1
1654764160000|2022-06-09 08:42:40|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|0
1654764190000|2022-06-09 08:43:10|8047|8041|8048|8042|8048|8042|8047|8041|2
1654764200000|2022-06-09 08:43:20|8047.6|8041.6|8047.8|8041.8|8047.8|8041.8|8047.6|8041.6|1
1654764220000|2022-06-09 08:43:40|8047.4|8041.4|8046.8|8040.8|8047.4|8041.4|8046.8|8040.8|1
1654764230000|2022-06-09 08:43:50|8047|8041|8047.1|8041.1|8047.1|8041.1|8047|8041|0
1654764240000|2022-06-09 08:44:00|8047|8041|8047|8041|8047|8041|8047|8041|1
1654764260000|2022-06-09 08:44:20|8047.3|8041.3|8048.5|8042.5|8048.5|8042.5|8047.3|8041.3|2
1654764270000|2022-06-09 08:44:30|8048.1|8042.1|8047.3|8041.3|8048.1|8042.1|8047.3|8041.3|0
1654764300000|2022-06-09 08:45:00|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.3|8041.3|0
1654764310000|2022-06-09 08:45:10|8047.8|8041.8|8046.5|8040.5|8048.1|8042.1|8046.5|8040.5|2
1654764320000|2022-06-09 08:45:20|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|0
1654764330000|2022-06-09 08:45:30|8046.4|8040.4|8046.4|8040.4|8046.4|8040.4|8046.4|8040.4|0
1654764350000|2022-06-09 08:45:50|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|8046.3|8040.3|0
1654764360000|2022-06-09 08:46:00|8045.5|8039.5|8046.4|8040.4|8046.4|8040.4|8045.5|8039.5|1
1654764370000|2022-06-09 08:46:10|8046.3|8040.3|8046.1|8040.1|8046.3|8040.3|8046.1|8040.1|0
1654764380000|2022-06-09 08:46:20|8046.4|8040.4|8046.1|8040.1|8046.4|8040.4|8046.1|8040.1|0
1654764390000|2022-06-09 08:46:30|8045.8|8039.8|8046.1|8040.1|8046.1|8040.1|8045.8|8039.8|0
1654764400000|2022-06-09 08:46:40|8046.8|8040.8|8046.9|8040.9|8046.9|8040.9|8046.8|8040.8|0
1654764410000|2022-06-09 08:46:50|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654764440000|2022-06-09 08:47:20|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|8046.8|8040.8|0
1654764450000|2022-06-09 08:47:30|8046.9|8040.9|8046.8|8040.8|8046.9|8040.9|8046.8|8040.8|0
1654764500000|2022-06-09 08:48:20|8046.5|8040.5|8046.1|8040.1|8046.5|8040.5|8046.1|8040.1|1
1654764510000|2022-06-09 08:48:30|8047.1|8041.1|8047.3|8041.3|8047.3|8041.3|8047.1|8041.1|0
1654764520000|2022-06-09 08:48:40|8047.1|8041.1|8047.3|8041.3|8047.3|8041.3|8047.1|8041.1|0
1654764530000|2022-06-09 08:48:50|8046.1|8040.1|8046.3|8040.3|8046.3|8040.3|8046.1|8040.1|0
1654764540000|2022-06-09 08:49:00|8046.6|8040.6|8046.9|8040.9|8047.4|8041.4|8046.6|8040.6|0
1654764550000|2022-06-09 08:49:10|8047.2|8041.2|8046.1|8040.1|8047.2|8041.2|8046.1|8040.1|0
1654764580000|2022-06-09 08:49:40|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|0
1654764590000|2022-06-09 08:49:50|8046.2|8040.2|8047|8041|8047|8041|8045.8|8039.8|1
1654764600000|2022-06-09 08:50:00|8046.6|8040.6|8046.6|8040.6|8047.1|8041.1|8046.6|8040.6|0
1654764620000|2022-06-09 08:50:20|8046.2|8040.2|8046|8040|8046.3|8040.3|8046|8040|2
1654764630000|2022-06-09 08:50:30|8046.1|8040.1|8046.1|8040.1|8046.5|8040.5|8046|8040|0
1654764640000|2022-06-09 08:50:40|8046|8040|8046|8040|8046|8040|8046|8040|0
1654764650000|2022-06-09 08:50:50|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|0
1654764660000|2022-06-09 08:51:00|8046|8040|8046.5|8040.5|8046.6|8040.6|8046|8040|0
1654764670000|2022-06-09 08:51:10|8046.6|8040.6|8047.1|8041.1|8047.1|8041.1|8046.6|8040.6|0
1654764680000|2022-06-09 08:51:20|8047.2|8041.2|8047.1|8041.1|8047.2|8041.2|8046.7|8040.7|0
1654764700000|2022-06-09 08:51:40|8047.2|8041.2|8047.2|8041.2|8047.2|8041.2|8047.2|8041.2|0
1654764710000|2022-06-09 08:51:50|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|0
1654764720000|2022-06-09 08:52:00|8047.2|8041.2|8046.9|8040.9|8047.2|8041.2|8046.9|8040.9|1
1654764730000|2022-06-09 08:52:10|8047.2|8041.2|8046.2|8040.2|8047.2|8041.2|8046.2|8040.2|1
1654764740000|2022-06-09 08:52:20|8047|8041|8046.6|8040.6|8047|8041|8046.2|8040.2|0
1654764760000|2022-06-09 08:52:40|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|0
1654764770000|2022-06-09 08:52:50|8047.2|8041.2|8047.1|8041.1|8047.2|8041.2|8047.1|8041.1|1
1654764780000|2022-06-09 08:53:00|8047.2|8041.2|8047.4|8041.4|8048.8|8042.8|8046.7|8040.7|1
1654764790000|2022-06-09 08:53:10|8047.2|8041.2|8047.4|8041.4|8047.4|8041.4|8046.7|8040.7|1
1654764800000|2022-06-09 08:53:20|8047.5|8041.5|8047.6|8041.6|8047.6|8041.6|8047.2|8041.2|1
1654764810000|2022-06-09 08:53:30|8046.9|8040.9|8046.6|8040.6|8046.9|8040.9|8046.6|8040.6|0
1654764820000|2022-06-09 08:53:40|8046.7|8040.7|8047.4|8041.4|8047.4|8041.4|8046.6|8040.6|1
1654764830000|2022-06-09 08:53:50|8047.7|8041.7|8047.1|8041.1|8047.7|8041.7|8047.1|8041.1|2
1654764840000|2022-06-09 08:54:00|8047.6|8041.6|8048.1|8042.1|8048.2|8042.2|8046.6|8040.6|6
1654764850000|2022-06-09 08:54:10|8047.7|8041.7|8047.1|8041.1|8047.7|8041.7|8046.7|8040.7|2
1654764860000|2022-06-09 08:54:20|8046.7|8040.7|8047.6|8041.6|8047.6|8041.6|8046.7|8040.7|0
1654764870000|2022-06-09 08:54:30|8047.2|8041.2|8045.7|8039.7|8047.2|8041.2|8045.5|8039.5|5
1654764880000|2022-06-09 08:54:40|8045.8|8039.8|8045.7|8039.7|8045.8|8039.8|8045.7|8039.7|0
1654764890000|2022-06-09 08:54:50|8045.5|8039.5|8045.5|8039.5|8045.7|8039.7|8045.5|8039.5|0
1654764900000|2022-06-09 08:55:00|8046.6|8040.6|8046.5|8040.5|8046.6|8040.6|8046.3|8040.3|7
1654764910000|2022-06-09 08:55:10|8046.1|8040.1|8045.8|8039.8|8047|8041|8045.8|8039.8|0
1654764920000|2022-06-09 08:55:20|8046|8040|8042.7|8036.7|8046|8040|8042.7|8036.7|0
1654764930000|2022-06-09 08:55:30|8042.6|8036.6|8042.7|8036.7|8042.7|8036.7|8042.5|8036.5|0
1654764940000|2022-06-09 08:55:40|8042.9|8036.9|8041.1|8035.1|8042.9|8036.9|8041.1|8035.1|0
1654764950000|2022-06-09 08:55:50|8041.4|8035.4|8039.6|8033.6|8041.7|8035.7|8039.4|8033.4|0
1654764960000|2022-06-09 08:56:00|8039.5|8033.5|8038.6|8032.6|8039.5|8033.5|8038.6|8032.6|0
1654764980000|2022-06-09 08:56:20|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|0
1654764990000|2022-06-09 08:56:30|8038.5|8032.5|8038.4|8032.4|8038.5|8032.5|8038.2|8032.2|1
1654765000000|2022-06-09 08:56:40|8038.2|8032.2|8040|8034|8040|8034|8038.2|8032.2|2
1654765010000|2022-06-09 08:56:50|8040.5|8034.5|8041.4|8035.4|8041.4|8035.4|8040.5|8034.5|0
1654765020000|2022-06-09 08:57:00|8041.2|8035.2|8041.5|8035.5|8041.5|8035.5|8041.2|8035.2|0
1654765030000|2022-06-09 08:57:10|8041.4|8035.4|8041.4|8035.4|8041.5|8035.5|8041.4|8035.4|0
1654765060000|2022-06-09 08:57:40|8041.5|8035.5|8041.2|8035.2|8041.5|8035.5|8041.2|8035.2|0
1654765070000|2022-06-09 08:57:50|8041.4|8035.4|8041.4|8035.4|8041.5|8035.5|8041.4|8035.4|0
1654765080000|2022-06-09 08:58:00|8041.9|8035.9|8042|8036|8042|8036|8041.7|8035.7|0
1654765090000|2022-06-09 08:58:10|8042.5|8036.5|8042.4|8036.4|8042.5|8036.5|8042.4|8036.4|0
1654765120000|2022-06-09 08:58:40|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|1
1654765140000|2022-06-09 08:59:00|8041.7|8035.7|8040.1|8034.1|8041.7|8035.7|8040|8034|2
1654765150000|2022-06-09 08:59:10|8039.7|8033.7|8039.7|8033.7|8039.7|8033.7|8039.7|8033.7|0
1654765180000|2022-06-09 08:59:40|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|0
1654765190000|2022-06-09 08:59:50|8039.7|8033.7|8038.5|8032.5|8039.7|8033.7|8038.5|8032.5|0
1654765200000|2022-06-09 09:00:00|8038.9|8032.9|8038.4|8032.4|8039.2|8033.2|8037.6|8031.6|1
1654765210000|2022-06-09 09:00:10|8037.6|8031.6|8037.7|8031.7|8037.7|8031.7|8037.6|8031.6|0
1654765230000|2022-06-09 09:00:30|8037.6|8031.6|8036.7|8030.7|8037.6|8031.6|8036.7|8030.7|1
1654765240000|2022-06-09 09:00:40|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|0
1654765250000|2022-06-09 09:00:50|8037.1|8031.1|8037.2|8031.2|8037.6|8031.6|8037.1|8031.1|0
1654765260000|2022-06-09 09:01:00|8037.4|8031.4|8037.6|8031.6|8037.9|8031.9|8036.7|8030.7|2
1654765270000|2022-06-09 09:01:10|8037.4|8031.4|8037.1|8031.1|8037.4|8031.4|8037.1|8031.1|0
1654765280000|2022-06-09 09:01:20|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.4|8030.4|0
1654765290000|2022-06-09 09:01:30|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654765310000|2022-06-09 09:01:50|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|0
1654765320000|2022-06-09 09:02:00|8037.1|8031.1|8037.6|8031.6|8037.6|8031.6|8037.1|8031.1|0
1654765330000|2022-06-09 09:02:10|8037.9|8031.9|8037.6|8031.6|8038.1|8032.1|8037.6|8031.6|0
1654765340000|2022-06-09 09:02:20|8037.9|8031.9|8037.1|8031.1|8037.9|8031.9|8037.1|8031.1|0
1654765350000|2022-06-09 09:02:30|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|8038.1|8032.1|0
1654765360000|2022-06-09 09:02:40|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1654765370000|2022-06-09 09:02:50|8037.4|8031.4|8037.1|8031.1|8037.6|8031.6|8037.1|8031.1|0
1654765400000|2022-06-09 09:03:20|8036.1|8030.1|8036.1|8030.1|8036.4|8030.4|8036.1|8030.1|0
1654765420000|2022-06-09 09:03:40|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|8036.9|8030.9|0
1654765430000|2022-06-09 09:03:50|8037.4|8031.4|8038.6|8032.6|8038.6|8032.6|8037.4|8031.4|1
1654765440000|2022-06-09 09:04:00|8038.2|8032.2|8036.9|8030.9|8038.6|8032.6|8036.9|8030.9|4
1654765450000|2022-06-09 09:04:10|8037.1|8031.1|8038.6|8032.6|8038.6|8032.6|8037.1|8031.1|0
1654765460000|2022-06-09 09:04:20|8038.1|8032.1|8040.8|8034.8|8040.8|8034.8|8038.1|8032.1|0
1654765470000|2022-06-09 09:04:30|8039.7|8033.7|8039.1|8033.1|8039.7|8033.7|8039.1|8033.1|1
1654765480000|2022-06-09 09:04:40|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1654765500000|2022-06-09 09:05:00|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|0
1654765520000|2022-06-09 09:05:20|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|8038.9|8032.9|0
1654765530000|2022-06-09 09:05:30|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|0
1654765540000|2022-06-09 09:05:40|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|8038.4|8032.4|0
1654765560000|2022-06-09 09:06:00|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654765580000|2022-06-09 09:06:20|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|0
1654765590000|2022-06-09 09:06:30|8037.2|8031.2|8036.9|8030.9|8037.2|8031.2|8036.4|8030.4|0
1654765610000|2022-06-09 09:06:50|8037.1|8031.1|8036.4|8030.4|8037.1|8031.1|8036.4|8030.4|1
1654765620000|2022-06-09 09:07:00|8036.1|8030.1|8036.6|8030.6|8036.6|8030.6|8036.1|8030.1|0
1654765630000|2022-06-09 09:07:10|8036.4|8030.4|8036.6|8030.6|8036.6|8030.6|8036.4|8030.4|0
1654765640000|2022-06-09 09:07:20|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|0
1654765650000|2022-06-09 09:07:30|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.1|8030.1|0
1654765660000|2022-06-09 09:07:40|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.6|8030.6|0
1654765680000|2022-06-09 09:08:00|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1654765690000|2022-06-09 09:08:10|8036.7|8030.7|8037.2|8031.2|8037.2|8031.2|8036.7|8030.7|0
1654765730000|2022-06-09 09:08:50|8038.8|8032.8|8038.4|8032.4|8038.8|8032.8|8038.4|8032.4|1
1654765740000|2022-06-09 09:09:00|8038.8|8032.8|8038.3|8032.3|8038.9|8032.9|8038.3|8032.3|0
1654765760000|2022-06-09 09:09:20|8038.8|8032.8|8040.9|8034.9|8040.9|8034.9|8038.8|8032.8|2
1654765780000|2022-06-09 09:09:40|8041.1|8035.1|8040.6|8034.6|8041.1|8035.1|8040.2|8034.2|0
1654765790000|2022-06-09 09:09:50|8040.1|8034.1|8040.4|8034.4|8040.4|8034.4|8039.9|8033.9|1
1654765800000|2022-06-09 09:10:00|8040.1|8034.1|8038.4|8032.4|8040.1|8034.1|8038.3|8032.3|1
1654765810000|2022-06-09 09:10:10|8038.8|8032.8|8039.4|8033.4|8039.4|8033.4|8038.8|8032.8|0
1654765820000|2022-06-09 09:10:20|8039.1|8033.1|8038.8|8032.8|8039.1|8033.1|8038.8|8032.8|0
1654765830000|2022-06-09 09:10:30|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|0
1654765850000|2022-06-09 09:10:50|8037.9|8031.9|8037.1|8031.1|8037.9|8031.9|8037.1|8031.1|1
1654765860000|2022-06-09 09:11:00|8035.9|8029.9|8036.8|8030.8|8036.8|8030.8|8035.9|8029.9|2
1654765870000|2022-06-09 09:11:10|8035.6|8029.6|8035.1|8029.1|8035.6|8029.6|8035.1|8029.1|1
1654765880000|2022-06-09 09:11:20|8035.5|8029.5|8036.3|8030.3|8036.8|8030.8|8035.5|8029.5|2
1654765890000|2022-06-09 09:11:30|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1654765900000|2022-06-09 09:11:40|8036.3|8030.3|8036.6|8030.6|8036.6|8030.6|8036.3|8030.3|0
1654765910000|2022-06-09 09:11:50|8037|8031|8037|8031|8037|8031|8037|8031|0
1654765920000|2022-06-09 09:12:00|8036.8|8030.8|8037.5|8031.5|8037.5|8031.5|8036.8|8030.8|4
1654765930000|2022-06-09 09:12:10|8037.1|8031.1|8037.6|8031.6|8037.6|8031.6|8037.1|8031.1|0
1654765940000|2022-06-09 09:12:20|8037.3|8031.3|8037.1|8031.1|8037.3|8031.3|8037.1|8031.1|0
1654765950000|2022-06-09 09:12:30|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654765960000|2022-06-09 09:12:40|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654765970000|2022-06-09 09:12:50|8037.6|8031.6|8037.8|8031.8|8037.8|8031.8|8037.6|8031.6|4
1654765980000|2022-06-09 09:13:00|8038.1|8032.1|8038|8032|8038.1|8032.1|8038|8032|0
1654765990000|2022-06-09 09:13:10|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|0
1654766020000|2022-06-09 09:13:40|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|8037.3|8031.3|0
1654766030000|2022-06-09 09:13:50|8037.6|8031.6|8038.1|8032.1|8038.1|8032.1|8037.6|8031.6|1
1654766040000|2022-06-09 09:14:00|8037.4|8031.4|8036.8|8030.8|8037.4|8031.4|8036.3|8030.3|2
1654766060000|2022-06-09 09:14:20|8037|8031|8037|8031|8037|8031|8037|8031|0
1654766070000|2022-06-09 09:14:30|8036.6|8030.6|8036.9|8030.9|8036.9|8030.9|8036.6|8030.6|1
1654766100000|2022-06-09 09:15:00|8038.1|8032.1|8038.3|8032.3|8039.4|8033.4|8038.1|8032.1|4
1654766110000|2022-06-09 09:15:10|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|0
1654766120000|2022-06-09 09:15:20|8038.3|8032.3|8037.8|8031.8|8038.3|8032.3|8037.8|8031.8|0
1654766130000|2022-06-09 09:15:30|8039.4|8033.4|8039.4|8033.4|8039.4|8033.4|8039.4|8033.4|3
1654766140000|2022-06-09 09:15:40|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|0
1654766150000|2022-06-09 09:15:50|8039.5|8033.5|8044.2|8038.2|8044.2|8038.2|8039.5|8033.5|1
1654766160000|2022-06-09 09:16:00|8044.6|8038.6|8042|8036|8044.7|8038.7|8042|8036|1
1654766170000|2022-06-09 09:16:10|8042.3|8036.3|8042.3|8036.3|8042.3|8036.3|8042.3|8036.3|0
1654766200000|2022-06-09 09:16:40|8042|8036|8042|8036|8042|8036|8041.6|8035.6|0
1654766210000|2022-06-09 09:16:50|8041.3|8035.3|8037.3|8031.3|8041.3|8035.3|8037.1|8031.1|9
1654766220000|2022-06-09 09:17:00|8037.7|8031.7|8037|8031|8037.7|8031.7|8037|8031|0
1654766250000|2022-06-09 09:17:30|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|1
1654766260000|2022-06-09 09:17:40|8037.8|8031.8|8038|8032|8038|8032|8037.8|8031.8|2
1654766280000|2022-06-09 09:18:00|8038.3|8032.3|8038.5|8032.5|8038.8|8032.8|8038.3|8032.3|0
1654766290000|2022-06-09 09:18:10|8038.8|8032.8|8038.8|8032.8|8039.2|8033.2|8038.8|8032.8|0
1654766320000|2022-06-09 09:18:40|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|0
1654766330000|2022-06-09 09:18:50|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|1
1654766340000|2022-06-09 09:19:00|8041.3|8035.3|8043.8|8037.8|8044.1|8038.1|8041.3|8035.3|11
1654766360000|2022-06-09 09:19:20|8043.9|8037.9|8044.8|8038.8|8046|8040|8043.9|8037.9|2
1654766370000|2022-06-09 09:19:30|8045.5|8039.5|8046.1|8040.1|8046.1|8040.1|8045.2|8039.2|0
1654766380000|2022-06-09 09:19:40|8046|8040|8046.6|8040.6|8047|8041|8045.1|8039.1|0
1654766400000|2022-06-09 09:20:00|8046.8|8040.8|8050.4|8044.4|8050.4|8044.4|8046.3|8040.3|3
1654766410000|2022-06-09 09:20:10|8049.9|8043.9|8050.4|8044.4|8050.5|8044.5|8049.9|8043.9|3
1654766420000|2022-06-09 09:20:20|||||||||1
1654766430000|2022-06-09 09:20:30|8049.8|8043.8|8048.6|8042.6|8049.8|8043.8|8048.6|8042.6|1
1654766440000|2022-06-09 09:20:40|8047|8041|8046.3|8040.3|8047.5|8041.5|8046.1|8040.1|0
1654766450000|2022-06-09 09:20:50|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|8047.3|8041.3|0
1654766460000|2022-06-09 09:21:00|8047.8|8041.8|8046.8|8040.8|8047.8|8041.8|8046.7|8040.7|1
1654766480000|2022-06-09 09:21:20|8046.7|8040.7|8044.8|8038.8|8046.7|8040.7|8044.8|8038.8|0
1654766490000|2022-06-09 09:21:30|8043.8|8037.8|8043.8|8037.8|8043.8|8037.8|8043.8|8037.8|0
1654766500000|2022-06-09 09:21:40|8043.6|8037.6|8043.4|8037.4|8043.6|8037.6|8043.3|8037.3|0
1654766510000|2022-06-09 09:21:50|8042.8|8036.8|8043.8|8037.8|8043.8|8037.8|8042.8|8036.8|0
1654766520000|2022-06-09 09:22:00|8046.6|8040.6|8044.6|8038.6|8046.6|8040.6|8044.6|8038.6|10
1654766530000|2022-06-09 09:22:10|8045.3|8039.3|8045.3|8039.3|8045.3|8039.3|8045.3|8039.3|0
1654766540000|2022-06-09 09:22:20|8045|8039|8044.7|8038.7|8045|8039|8044.7|8038.7|1
1654766550000|2022-06-09 09:22:30|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|0
1654766560000|2022-06-09 09:22:40|8043.2|8037.2|8043.3|8037.3|8043.3|8037.3|8042.5|8036.5|0
1654766570000|2022-06-09 09:22:50|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|8043.5|8037.5|1
1654766580000|2022-06-09 09:23:00|8042.8|8036.8|8043.7|8037.7|8043.7|8037.7|8042.8|8036.8|3
1654766590000|2022-06-09 09:23:10|8043.6|8037.6|8044.1|8038.1|8044.1|8038.1|8043.6|8037.6|0
1654766600000|2022-06-09 09:23:20|8043.6|8037.6|8044.1|8038.1|8044.1|8038.1|8043.6|8037.6|0
1654766610000|2022-06-09 09:23:30|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|0
1654766620000|2022-06-09 09:23:40|8043.5|8037.5|8044.1|8038.1|8044.1|8038.1|8043.5|8037.5|0
1654766630000|2022-06-09 09:23:50|8043.7|8037.7|8043.5|8037.5|8043.7|8037.7|8043.5|8037.5|0
1654766640000|2022-06-09 09:24:00|8043.1|8037.1|8045.5|8039.5|8045.5|8039.5|8043.1|8037.1|0
1654766650000|2022-06-09 09:24:10|8045.1|8039.1|8045.1|8039.1|8045.2|8039.2|8045.1|8039.1|0
1654766660000|2022-06-09 09:24:20|8044.7|8038.7|8045.2|8039.2|8045.2|8039.2|8044.7|8038.7|0
1654766670000|2022-06-09 09:24:30|8045.1|8039.1|8045.5|8039.5|8045.5|8039.5|8045.1|8039.1|0
1654766690000|2022-06-09 09:24:50|8045.1|8039.1|8045.1|8039.1|8045.5|8039.5|8045.1|8039.1|0
1654766700000|2022-06-09 09:25:00|8045.5|8039.5|8045.2|8039.2|8045.7|8039.7|8045.1|8039.1|3
1654766710000|2022-06-09 09:25:10|8045.6|8039.6|8045.2|8039.2|8045.6|8039.6|8045.2|8039.2|0
1654766730000|2022-06-09 09:25:30|8044.7|8038.7|8045.2|8039.2|8045.6|8039.6|8044.7|8038.7|0
1654766740000|2022-06-09 09:25:40|8044.7|8038.7|8043.1|8037.1|8044.7|8038.7|8042.2|8036.2|1
1654766750000|2022-06-09 09:25:50|8043.2|8037.2|8043.1|8037.1|8043.2|8037.2|8043.1|8037.1|0
1654766760000|2022-06-09 09:26:00|8043|8037|8042.2|8036.2|8043|8037|8042|8036|0
1654766790000|2022-06-09 09:26:30|8042.6|8036.6|8040.7|8034.7|8042.6|8036.6|8040.7|8034.7|0
1654766800000|2022-06-09 09:26:40|8041.4|8035.4|8041.4|8035.4|8041.4|8035.4|8041.4|8035.4|0
1654766810000|2022-06-09 09:26:50|8042.2|8036.2|8042.7|8036.7|8042.7|8036.7|8041.2|8035.2|0
1654766820000|2022-06-09 09:27:00|8044.4|8038.4|8042.2|8036.2|8044.4|8038.4|8042.2|8036.2|9
1654766840000|2022-06-09 09:27:20|8045.2|8039.2|8044.4|8038.4|8045.2|8039.2|8044.4|8038.4|2
1654766850000|2022-06-09 09:27:30|8044.9|8038.9|8044.2|8038.2|8044.9|8038.9|8044.2|8038.2|0
1654766860000|2022-06-09 09:27:40|8044.5|8038.5|8042.7|8036.7|8044.5|8038.5|8042.7|8036.7|0
1654766870000|2022-06-09 09:27:50|8042.9|8036.9|8043.2|8037.2|8043.2|8037.2|8042.9|8036.9|0
1654766880000|2022-06-09 09:28:00|8043.7|8037.7|8042.6|8036.6|8044.1|8038.1|8041.9|8035.9|12
1654766890000|2022-06-09 09:28:10|8043|8037|8043|8037|8043|8037|8043|8037|0
1654766910000|2022-06-09 09:28:30|8043.5|8037.5|8043.5|8037.5|8044|8038|8043.5|8037.5|0
1654766920000|2022-06-09 09:28:40|8042.6|8036.6|8042.8|8036.8|8042.8|8036.8|8042.6|8036.6|0
1654766930000|2022-06-09 09:28:50|8043.3|8037.3|8044.1|8038.1|8044.1|8038.1|8043.3|8037.3|0
1654766940000|2022-06-09 09:29:00|8044.5|8038.5|8044.7|8038.7|8045.5|8039.5|8044.5|8038.5|1
1654766950000|2022-06-09 09:29:10|8044.8|8038.8|8044.7|8038.7|8044.8|8038.8|8044.7|8038.7|0
1654766960000|2022-06-09 09:29:20|8048.1|8042.1|8049.3|8043.3|8049.3|8043.3|8048|8042|7
1654766970000|2022-06-09 09:29:30|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|1
1654767000000|2022-06-09 09:30:00|8049.3|8043.3|8048.6|8042.6|8049.3|8043.3|8048.6|8042.6|0
1654767010000|2022-06-09 09:30:10|8048.4|8042.4|8047.4|8041.4|8048.4|8042.4|8047.1|8041.1|1
1654767020000|2022-06-09 09:30:20|8046.7|8040.7|8047.4|8041.4|8047.4|8041.4|8046.7|8040.7|0
1654767030000|2022-06-09 09:30:30|8047.3|8041.3|8048.1|8042.1|8048.9|8042.9|8047.3|8041.3|11
1654767040000|2022-06-09 09:30:40|8048.2|8042.2|8049.6|8043.6|8049.9|8043.9|8048.1|8042.1|0
1654767050000|2022-06-09 09:30:50|8049.7|8043.7|8049.6|8043.6|8049.7|8043.7|8049.6|8043.6|0
1654767060000|2022-06-09 09:31:00|8050.1|8044.1|8050.1|8044.1|8051.1|8045.1|8050.1|8044.1|0
1654767070000|2022-06-09 09:31:10|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|0
1654767080000|2022-06-09 09:31:20|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|0
1654767110000|2022-06-09 09:31:50|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654767120000|2022-06-09 09:32:00|8050.2|8044.2|8050.1|8044.1|8050.2|8044.2|8050.1|8044.1|1
1654767130000|2022-06-09 09:32:10|||||||||1
1654767150000|2022-06-09 09:32:30|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|0
1654767170000|2022-06-09 09:32:50|8050.1|8044.1|8051.6|8045.6|8051.7|8045.7|8050.1|8044.1|2
1654767180000|2022-06-09 09:33:00|8051.4|8045.4|8050.2|8044.2|8051.4|8045.4|8050.2|8044.2|1
1654767190000|2022-06-09 09:33:10|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|0
1654767200000|2022-06-09 09:33:20|8050.6|8044.6|8051.3|8045.3|8051.3|8045.3|8050.6|8044.6|1
1654767210000|2022-06-09 09:33:30|8050.6|8044.6|8050.6|8044.6|8050.9|8044.9|8050.2|8044.2|0
1654767230000|2022-06-09 09:33:50|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|1
1654767240000|2022-06-09 09:34:00|8050.9|8044.9|8052.6|8046.6|8052.6|8046.6|8050.1|8044.1|2
1654767250000|2022-06-09 09:34:10|8052.1|8046.1|8052.7|8046.7|8052.9|8046.9|8052.1|8046.1|0
1654767260000|2022-06-09 09:34:20|8052.4|8046.4|8052.7|8046.7|8052.7|8046.7|8052.1|8046.1|0
1654767270000|2022-06-09 09:34:30|8052.6|8046.6|8052.1|8046.1|8052.6|8046.6|8052.1|8046.1|0
1654767290000|2022-06-09 09:34:50|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|0
1654767300000|2022-06-09 09:35:00|8052.1|8046.1|8051.9|8045.9|8052.1|8046.1|8051.9|8045.9|0
1654767350000|2022-06-09 09:35:50|8052.1|8046.1|8051.4|8045.4|8052.1|8046.1|8051.4|8045.4|1
1654767360000|2022-06-09 09:36:00|8050.6|8044.6|8050.9|8044.9|8050.9|8044.9|8050.6|8044.6|0
1654767370000|2022-06-09 09:36:10|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654767380000|2022-06-09 09:36:20|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|1
1654767390000|2022-06-09 09:36:30|8050.1|8044.1|8050.2|8044.2|8050.2|8044.2|8048.9|8042.9|5
1654767400000|2022-06-09 09:36:40|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654767450000|2022-06-09 09:37:30|8050.2|8044.2|8050.2|8044.2|8050.6|8044.6|8050.2|8044.2|1
1654767460000|2022-06-09 09:37:40|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|8050.6|8044.6|0
1654767480000|2022-06-09 09:38:00|8050.1|8044.1|8048.7|8042.7|8050.1|8044.1|8048.7|8042.7|1
1654767500000|2022-06-09 09:38:20|8049.4|8043.4|8049.6|8043.6|8049.6|8043.6|8049.4|8043.4|0
1654767520000|2022-06-09 09:38:40|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|8049.9|8043.9|0
1654767530000|2022-06-09 09:38:50|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|0
1654767540000|2022-06-09 09:39:00|8049.2|8043.2|8049.2|8043.2|8049.2|8043.2|8049.2|8043.2|1
1654767600000|2022-06-09 09:40:00|8046.3|8040.3|8046.6|8040.6|8046.6|8040.6|8046.3|8040.3|1
1654767630000|2022-06-09 09:40:30|8045.9|8039.9|8043.8|8037.8|8045.9|8039.9|8043.8|8037.8|1
1654767640000|2022-06-09 09:40:40|8043.6|8037.6|8042.6|8036.6|8043.6|8037.6|8042.6|8036.6|0
1654767650000|2022-06-09 09:40:50|8041.9|8035.9|8041.6|8035.6|8041.9|8035.9|8041.6|8035.6|0
1654767660000|2022-06-09 09:41:00|8042|8036|8043.4|8037.4|8043.4|8037.4|8041.6|8035.6|2
1654767690000|2022-06-09 09:41:30|8043.9|8037.9|8045.4|8039.4|8045.4|8039.4|8043.9|8037.9|2
1654767700000|2022-06-09 09:41:40|8045.8|8039.8|8045.4|8039.4|8045.9|8039.9|8045.4|8039.4|0
1654767710000|2022-06-09 09:41:50|8045.1|8039.1|8043.6|8037.6|8045.1|8039.1|8043.4|8037.4|1
1654767720000|2022-06-09 09:42:00|8043.9|8037.9|8043.9|8037.9|8043.9|8037.9|8043.6|8037.6|1
1654767730000|2022-06-09 09:42:10|8044.1|8038.1|8043.6|8037.6|8044.1|8038.1|8043.2|8037.2|0
1654767740000|2022-06-09 09:42:20|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|0
1654767750000|2022-06-09 09:42:30|8043.1|8037.1|8042.1|8036.1|8043.1|8037.1|8041.4|8035.4|2
1654767760000|2022-06-09 09:42:40|8042.4|8036.4|8042.4|8036.4|8042.4|8036.4|8042.4|8036.4|0
1654767770000|2022-06-09 09:42:50|8042.1|8036.1|8041.9|8035.9|8042.4|8036.4|8041.9|8035.9|0
1654767780000|2022-06-09 09:43:00|8042.3|8036.3|8041.8|8035.8|8042.3|8036.3|8041.8|8035.8|0
1654767790000|2022-06-09 09:43:10|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654767800000|2022-06-09 09:43:20|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|8041.5|8035.5|0
1654767810000|2022-06-09 09:43:30|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654767820000|2022-06-09 09:43:40|8041.8|8035.8|8041.6|8035.6|8041.8|8035.8|8041.6|8035.6|0
1654767830000|2022-06-09 09:43:50|8041.5|8035.5|8041.5|8035.5|8041.6|8035.6|8041.5|8035.5|1
1654767840000|2022-06-09 09:44:00|8042.4|8036.4|8042.4|8036.4|8042.4|8036.4|8042.4|8036.4|2
1654767850000|2022-06-09 09:44:10|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|0
1654767870000|2022-06-09 09:44:30|8042.4|8036.4|8042.4|8036.4|8042.8|8036.8|8042.4|8036.4|0
1654767880000|2022-06-09 09:44:40|8041.8|8035.8|8041.8|8035.8|8041.8|8035.8|8041.8|8035.8|0
1654767890000|2022-06-09 09:44:50|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654767900000|2022-06-09 09:45:00|8041.1|8035.1|8041.6|8035.6|8041.9|8035.9|8041.1|8035.1|1
1654767910000|2022-06-09 09:45:10|8041.5|8035.5|8041.1|8035.1|8041.5|8035.5|8041.1|8035.1|0
1654767920000|2022-06-09 09:45:20|8040.8|8034.8|8041.1|8035.1|8041.1|8035.1|8040.8|8034.8|0
1654767940000|2022-06-09 09:45:40|8041.3|8035.3|8042.4|8036.4|8042.4|8036.4|8041.3|8035.3|2
1654767960000|2022-06-09 09:46:00|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|0
1654767970000|2022-06-09 09:46:10|8042.2|8036.2|8042.2|8036.2|8042.2|8036.2|8042.1|8036.1|0
1654768000000|2022-06-09 09:46:40|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|8042.6|8036.6|0
1654768020000|2022-06-09 09:47:00|8042.1|8036.1|8041.8|8035.8|8042.2|8036.2|8041.8|8035.8|1
1654768030000|2022-06-09 09:47:10|8041.6|8035.6|8040.9|8034.9|8041.6|8035.6|8040.9|8034.9|0
1654768040000|2022-06-09 09:47:20|8040.8|8034.8|8042.4|8036.4|8042.4|8036.4|8040.8|8034.8|0
1654768050000|2022-06-09 09:47:30|8042.1|8036.1|8042.1|8036.1|8042.1|8036.1|8041.9|8035.9|22
1654768060000|2022-06-09 09:47:40|8041.8|8035.8|8041.8|8035.8|8041.8|8035.8|8040.7|8034.7|3
1654768070000|2022-06-09 09:47:50|8041.4|8035.4|8042.1|8036.1|8042.3|8036.3|8041.4|8035.4|0
1654768080000|2022-06-09 09:48:00|8042|8036|8041.1|8035.1|8042|8036|8040.8|8034.8|1
1654768090000|2022-06-09 09:48:10|8040.6|8034.6|8040|8034|8040.6|8034.6|8040|8034|2
1654768120000|2022-06-09 09:48:40|8039.6|8033.6|8040|8034|8040|8034|8039.6|8033.6|0
1654768130000|2022-06-09 09:48:50|8039.6|8033.6|8040.5|8034.5|8040.5|8034.5|8039.6|8033.6|1
1654768140000|2022-06-09 09:49:00|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654768170000|2022-06-09 09:49:30|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|0
1654768180000|2022-06-09 09:49:40|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654768190000|2022-06-09 09:49:50|8040|8034|8040|8034|8040|8034|8040|8034|0
1654768200000|2022-06-09 09:50:00|8042.4|8036.4|8043|8037|8043.8|8037.8|8041.1|8035.1|10
1654768240000|2022-06-09 09:50:40|8042.8|8036.8|8041.6|8035.6|8042.8|8036.8|8041.6|8035.6|0
1654768260000|2022-06-09 09:51:00|8041.5|8035.5|8040.8|8034.8|8041.5|8035.5|8040.8|8034.8|1
1654768270000|2022-06-09 09:51:10|8040.1|8034.1|8039.5|8033.5|8040.1|8034.1|8039.5|8033.5|0
1654768280000|2022-06-09 09:51:20|8039.8|8033.8|8039|8033|8039.8|8033.8|8039|8033|0
1654768300000|2022-06-09 09:51:40|8039.5|8033.5|8040|8034|8040|8034|8039.5|8033.5|2
1654768310000|2022-06-09 09:51:50|8039.6|8033.6|8040.3|8034.3|8040.3|8034.3|8039.6|8033.6|10
1654768320000|2022-06-09 09:52:00|8040.1|8034.1|8035.3|8029.3|8040.1|8034.1|8035.3|8029.3|2
1654768330000|2022-06-09 09:52:10|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|0
1654768350000|2022-06-09 09:52:30|8036|8030|8036|8030|8036|8030|8036|8030|0
1654768370000|2022-06-09 09:52:50|8035.5|8029.5|8035.5|8029.5|8036|8030|8035.5|8029.5|1
1654768380000|2022-06-09 09:53:00|8035.3|8029.3|8034|8028|8035.3|8029.3|8034|8028|1
1654768390000|2022-06-09 09:53:10|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|0
1654768400000|2022-06-09 09:53:20|8035|8029|8036|8030|8036.1|8030.1|8035|8029|3
1654768410000|2022-06-09 09:53:30|8036.3|8030.3|8036.7|8030.7|8036.7|8030.7|8036.3|8030.3|3
1654768420000|2022-06-09 09:53:40|8036.3|8030.3|8034.7|8028.7|8036.3|8030.3|8034.7|8028.7|7
1654768430000|2022-06-09 09:53:50|8031.2|8025.2|8033.3|8027.3|8033.3|8027.3|8031.2|8025.2|8
1654768440000|2022-06-09 09:54:00|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|0
1654768460000|2022-06-09 09:54:20|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|0
1654768480000|2022-06-09 09:54:40|8035.5|8029.5|8035.2|8029.2|8035.5|8029.5|8035.2|8029.2|1
1654768520000|2022-06-09 09:55:20|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|8035.3|8029.3|0
1654768530000|2022-06-09 09:55:30|8035.2|8029.2|8037|8031|8037.3|8031.3|8034.8|8028.8|4
1654768540000|2022-06-09 09:55:40|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|8036.8|8030.8|0
1654768550000|2022-06-09 09:55:50|||||||||20
1654768560000|2022-06-09 09:56:00|8036.5|8030.5|8037|8031|8037|8031|8036|8030|0
1654768570000|2022-06-09 09:56:10|8036.3|8030.3|8035.8|8029.8|8036.3|8030.3|8035.8|8029.8|1
1654768580000|2022-06-09 09:56:20|8036|8030|8040.2|8034.2|8040.5|8034.5|8036|8030|20
1654768590000|2022-06-09 09:56:30|8039.7|8033.7|8040.2|8034.2|8040.2|8034.2|8039.7|8033.7|1
1654768600000|2022-06-09 09:56:40|8039.3|8033.3|8038.3|8032.3|8039.5|8033.5|8038.3|8032.3|1
1654768610000|2022-06-09 09:56:50|8038|8032|8038|8032|8038|8032|8038|8032|0
1654768620000|2022-06-09 09:57:00|8037.5|8031.5|8037.8|8031.8|8037.8|8031.8|8037.2|8031.2|2
1654768630000|2022-06-09 09:57:10|8037.5|8031.5|8040.5|8034.5|8040.5|8034.5|8036.7|8030.7|7
1654768640000|2022-06-09 09:57:20|8039.5|8033.5|8040.5|8034.5|8040.5|8034.5|8039.5|8033.5|0
1654768650000|2022-06-09 09:57:30|8041.2|8035.2|8040.2|8034.2|8041.2|8035.2|8040.2|8034.2|0
1654768660000|2022-06-09 09:57:40|8039.8|8033.8|8040.5|8034.5|8041|8035|8039.5|8033.5|0
1654768670000|2022-06-09 09:57:50|8040.2|8034.2|8040.2|8034.2|8040.5|8034.5|8040.2|8034.2|0
1654768680000|2022-06-09 09:58:00|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654768690000|2022-06-09 09:58:10|8039.7|8033.7|8039.3|8033.3|8039.7|8033.7|8039.3|8033.3|0
1654768700000|2022-06-09 09:58:20|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|0
1654768710000|2022-06-09 09:58:30|8039.5|8033.5|8039.8|8033.8|8039.8|8033.8|8039.5|8033.5|2
1654768720000|2022-06-09 09:58:40|8040.3|8034.3|8040.2|8034.2|8040.3|8034.3|8040.2|8034.2|1
1654768730000|2022-06-09 09:58:50|8041|8035|8040.5|8034.5|8041|8035|8040.5|8034.5|0
1654768740000|2022-06-09 09:59:00|8040.2|8034.2|8038.8|8032.8|8040.2|8034.2|8038.8|8032.8|4
1654768750000|2022-06-09 09:59:10|8038.7|8032.7|8037.8|8031.8|8038.7|8032.7|8037.8|8031.8|1
1654768760000|2022-06-09 09:59:20|8038.3|8032.3|8039.7|8033.7|8040.5|8034.5|8038.3|8032.3|3
1654768770000|2022-06-09 09:59:30|8039.3|8033.3|8040.5|8034.5|8040.5|8034.5|8039.3|8033.3|0
1654768780000|2022-06-09 09:59:40|8040.2|8034.2|8040.2|8034.2|8040.2|8034.2|8039.2|8033.2|0
1654768790000|2022-06-09 09:59:50|8040|8034|8039.7|8033.7|8040|8034|8039.7|8033.7|0
1654768800000|2022-06-09 10:00:00|8040.2|8034.2|8039.3|8033.3|8041.7|8035.7|8039.3|8033.3|4
1654768810000|2022-06-09 10:00:10|8039.7|8033.7|8040.7|8034.7|8040.7|8034.7|8039.7|8033.7|0
1654768820000|2022-06-09 10:00:20|8039.7|8033.7|8046.6|8040.6|8046.8|8040.8|8039.7|8033.7|6
1654768830000|2022-06-09 10:00:30|8047|8041|8047|8041|8047|8041|8047|8041|0
1654768840000|2022-06-09 10:00:40|8047.3|8041.3|8048|8042|8048.8|8042.8|8047.3|8041.3|0
1654768850000|2022-06-09 10:00:50|8047.6|8041.6|8048|8042|8048|8042|8047.5|8041.5|4
1654768860000|2022-06-09 10:01:00|8048.5|8042.5|8050.3|8044.3|8050.5|8044.5|8048.5|8042.5|3
1654768870000|2022-06-09 10:01:10|8049.6|8043.6|8049.3|8043.3|8049.6|8043.6|8049.3|8043.3|1
1654768880000|2022-06-09 10:01:20|8048.6|8042.6|8048.1|8042.1|8048.6|8042.6|8048.1|8042.1|0
1654768890000|2022-06-09 10:01:30|8049.1|8043.1|8048.1|8042.1|8049.1|8043.1|8048.1|8042.1|2
1654768920000|2022-06-09 10:02:00|8047.5|8041.5|8047|8041|8047.5|8041.5|8047|8041|4
1654768930000|2022-06-09 10:02:10|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|2
1654768940000|2022-06-09 10:02:20|8047.7|8041.7|8048.1|8042.1|8048.1|8042.1|8047.7|8041.7|0
1654768950000|2022-06-09 10:02:30|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1654768970000|2022-06-09 10:02:50|8048.5|8042.5|8048.1|8042.1|8048.5|8042.5|8048.1|8042.1|0
1654768980000|2022-06-09 10:03:00|8048.6|8042.6|8048.7|8042.7|8048.7|8042.7|8048.1|8042.1|1
1654768990000|2022-06-09 10:03:10|8048.9|8042.9|8049.2|8043.2|8049.7|8043.7|8048.9|8042.9|0
1654769000000|2022-06-09 10:03:20|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|0
1654769030000|2022-06-09 10:03:50|8050.1|8044.1|8050.2|8044.2|8050.2|8044.2|8050.1|8044.1|2
1654769040000|2022-06-09 10:04:00|8049.5|8043.5|8048.2|8042.2|8049.5|8043.5|8047.7|8041.7|1
1654769050000|2022-06-09 10:04:10|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1654769060000|2022-06-09 10:04:20|8048.4|8042.4|8047.1|8041.1|8048.4|8042.4|8047.1|8041.1|0
1654769070000|2022-06-09 10:04:30|8046.7|8040.7|8047.1|8041.1|8047.1|8041.1|8046.7|8040.7|0
1654769080000|2022-06-09 10:04:40|8046.7|8040.7|8042.4|8036.4|8046.7|8040.7|8042.1|8036.1|3
1654769090000|2022-06-09 10:04:50|8042.3|8036.3|8042.9|8036.9|8042.9|8036.9|8042.3|8036.3|1
1654769100000|2022-06-09 10:05:00|8042.6|8036.6|8040.4|8034.4|8042.9|8036.9|8040.4|8034.4|0
1654769110000|2022-06-09 10:05:10|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|0
1654769120000|2022-06-09 10:05:20|8039.6|8033.6|8038.9|8032.9|8039.6|8033.6|8038.9|8032.9|1
1654769130000|2022-06-09 10:05:30|8039.2|8033.2|8040.4|8034.4|8040.4|8034.4|8039.2|8033.2|0
1654769140000|2022-06-09 10:05:40|8041.2|8035.2|8042.1|8036.1|8042.1|8036.1|8041.2|8035.2|1
1654769150000|2022-06-09 10:05:50|8041.9|8035.9|8042.9|8036.9|8042.9|8036.9|8041.9|8035.9|0
1654769160000|2022-06-09 10:06:00|8043.9|8037.9|8042.6|8036.6|8043.9|8037.9|8042.6|8036.6|0
1654769170000|2022-06-09 10:06:10|8042.9|8036.9|8042.6|8036.6|8043.3|8037.3|8042.1|8036.1|0
1654769180000|2022-06-09 10:06:20|8042.7|8036.7|8040.4|8034.4|8042.7|8036.7|8039.6|8033.6|5
1654769190000|2022-06-09 10:06:30|8039.7|8033.7|8040.6|8034.6|8040.9|8034.9|8039.6|8033.6|0
1654769200000|2022-06-09 10:06:40|8040.9|8034.9|8040.6|8034.6|8040.9|8034.9|8040.6|8034.6|0
1654769210000|2022-06-09 10:06:50|8040.1|8034.1|8040.6|8034.6|8040.6|8034.6|8039.6|8033.6|0
1654769220000|2022-06-09 10:07:00|8039.6|8033.6|8038.4|8032.4|8039.6|8033.6|8037.6|8031.6|2
1654769230000|2022-06-09 10:07:10|8038.6|8032.6|8038.1|8032.1|8038.6|8032.6|8037.1|8031.1|4
1654769240000|2022-06-09 10:07:20|8038.6|8032.6|8036.7|8030.7|8038.6|8032.6|8036.4|8030.4|2
1654769250000|2022-06-09 10:07:30|8037.4|8031.4|8035.4|8029.4|8037.4|8031.4|8033.7|8027.7|10
1654769260000|2022-06-09 10:07:40|8035.9|8029.9|8035.6|8029.6|8036.9|8030.9|8035.2|8029.2|1
1654769270000|2022-06-09 10:07:50|8035.3|8029.3|8036.3|8030.3|8036.3|8030.3|8034.8|8028.8|0
1654769280000|2022-06-09 10:08:00|8035.9|8029.9|8035.4|8029.4|8036.3|8030.3|8035.4|8029.4|0
1654769290000|2022-06-09 10:08:10|8042.6|8036.6|8042.1|8036.1|8043.1|8037.1|8042.1|8036.1|5
1654769300000|2022-06-09 10:08:20|8042.6|8036.6|8041.1|8035.1|8042.6|8036.6|8041.1|8035.1|1
1654769310000|2022-06-09 10:08:30|8040.7|8034.7|8040.1|8034.1|8040.7|8034.7|8040.1|8034.1|0
1654769320000|2022-06-09 10:08:40|8040.6|8034.6|8041.1|8035.1|8041.1|8035.1|8040.6|8034.6|0
1654769330000|2022-06-09 10:08:50|8041.6|8035.6|8041.6|8035.6|8042.1|8036.1|8041.6|8035.6|0
1654769340000|2022-06-09 10:09:00|8041.9|8035.9|8041.9|8035.9|8041.9|8035.9|8041.6|8035.6|0
1654769350000|2022-06-09 10:09:10|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654769360000|2022-06-09 10:09:20|8041.4|8035.4|8040.1|8034.1|8041.4|8035.4|8040.1|8034.1|1
1654769370000|2022-06-09 10:09:30|8039.6|8033.6|8040.4|8034.4|8040.6|8034.6|8038.6|8032.6|1
1654769380000|2022-06-09 10:09:40|8040.1|8034.1|8040.4|8034.4|8040.4|8034.4|8040.1|8034.1|0
1654769390000|2022-06-09 10:09:50|8040.1|8034.1|8040.4|8034.4|8040.4|8034.4|8040.1|8034.1|0
1654769400000|2022-06-09 10:10:00|8040.6|8034.6|8040.6|8034.6|8041.1|8035.1|8039.6|8033.6|3
1654769410000|2022-06-09 10:10:10|8041.4|8035.4|8043.9|8037.9|8044.1|8038.1|8041.4|8035.4|3
1654769420000|2022-06-09 10:10:20|8042.6|8036.6|8042.2|8036.2|8042.6|8036.6|8042.2|8036.2|0
1654769430000|2022-06-09 10:10:30|8042.1|8036.1|8041.2|8035.2|8042.1|8036.1|8041.2|8035.2|0
1654769440000|2022-06-09 10:10:40|8041.1|8035.1|8041.1|8035.1|8041.4|8035.4|8040.7|8034.7|0
1654769450000|2022-06-09 10:10:50|8041.2|8035.2|8041.6|8035.6|8041.6|8035.6|8041.2|8035.2|0
1654769460000|2022-06-09 10:11:00|8043.1|8037.1|8045.6|8039.6|8047.6|8041.6|8043.1|8037.1|13
1654769480000|2022-06-09 10:11:20|8045.4|8039.4|8046.6|8040.6|8046.6|8040.6|8044.6|8038.6|1
1654769490000|2022-06-09 10:11:30|8046.4|8040.4|8045.9|8039.9|8046.6|8040.6|8045.9|8039.9|0
1654769500000|2022-06-09 10:11:40|8046.1|8040.1|8047.6|8041.6|8047.6|8041.6|8046.1|8040.1|1
1654769510000|2022-06-09 10:11:50|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654769520000|2022-06-09 10:12:00|8047.6|8041.6|8045.6|8039.6|8047.6|8041.6|8045.6|8039.6|1
1654769530000|2022-06-09 10:12:10|8045.4|8039.4|8045.1|8039.1|8045.4|8039.4|8045.1|8039.1|0
1654769540000|2022-06-09 10:12:20|8044.9|8038.9|8044.1|8038.1|8044.9|8038.9|8044.1|8038.1|0
1654769550000|2022-06-09 10:12:30|8044.2|8038.2|8044.6|8038.6|8044.6|8038.6|8044.2|8038.2|0
1654769560000|2022-06-09 10:12:40|8044.4|8038.4|8044.4|8038.4|8044.4|8038.4|8044.1|8038.1|2
1654769570000|2022-06-09 10:12:50|8044.3|8038.3|8043.4|8037.4|8044.3|8038.3|8042.9|8036.9|2
1654769580000|2022-06-09 10:13:00|8043.8|8037.8|8044.3|8038.3|8044.9|8038.9|8043.8|8037.8|0
1654769590000|2022-06-09 10:13:10|8043.9|8037.9|8043.4|8037.4|8043.9|8037.9|8043.4|8037.4|0
1654769600000|2022-06-09 10:13:20|8043.3|8037.3|8042.9|8036.9|8043.3|8037.3|8042.9|8036.9|0
1654769610000|2022-06-09 10:13:30|8042.4|8036.4|8041.8|8035.8|8042.4|8036.4|8041.8|8035.8|0
1654769620000|2022-06-09 10:13:40|8041.6|8035.6|8041.8|8035.8|8042.8|8036.8|8040.3|8034.3|2
1654769630000|2022-06-09 10:13:50|8037.1|8031.1|8036.3|8030.3|8037.1|8031.1|8036.3|8030.3|4
1654769640000|2022-06-09 10:14:00|8035.8|8029.8|8035.9|8029.9|8036.3|8030.3|8035.8|8029.8|9
1654769650000|2022-06-09 10:14:10|8036.3|8030.3|8039.9|8033.9|8040.4|8034.4|8036.3|8030.3|4
1654769670000|2022-06-09 10:14:30|8039.4|8033.4|8037.9|8031.9|8039.4|8033.4|8037.9|8031.9|1
1654769700000|2022-06-09 10:15:00|8038.3|8032.3|8039.1|8033.1|8039.3|8033.3|8038.3|8032.3|0
1654769720000|2022-06-09 10:15:20|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|8038.6|8032.6|0
1654769730000|2022-06-09 10:15:30|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|8038.3|8032.3|0
1654769740000|2022-06-09 10:15:40|8038.6|8032.6|8038.6|8032.6|8038.8|8032.8|8038.6|8032.6|0
1654769750000|2022-06-09 10:15:50|8038.3|8032.3|8037.1|8031.1|8038.3|8032.3|8036.3|8030.3|2
1654769770000|2022-06-09 10:16:10|8036.3|8030.3|8036.6|8030.6|8036.6|8030.6|8036.1|8030.1|0
1654769780000|2022-06-09 10:16:20|8037.8|8031.8|8037.1|8031.1|8037.8|8031.8|8036.3|8030.3|1
1654769790000|2022-06-09 10:16:30|8036.4|8030.4|8037.3|8031.3|8037.3|8031.3|8036.4|8030.4|0
1654769800000|2022-06-09 10:16:40|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|8037.1|8031.1|0
1654769810000|2022-06-09 10:16:50|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|8036.1|8030.1|5
1654769820000|2022-06-09 10:17:00|8035.6|8029.6|8037.8|8031.8|8037.8|8031.8|8035.6|8029.6|2
1654769830000|2022-06-09 10:17:10|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|0
1654769840000|2022-06-09 10:17:20|8036.9|8030.9|8036.8|8030.8|8036.9|8030.9|8036.8|8030.8|0
1654769860000|2022-06-09 10:17:40|8035.9|8029.9|8037.1|8031.1|8037.3|8031.3|8035.9|8029.9|0
1654769870000|2022-06-09 10:17:50|8037.3|8031.3|8036.6|8030.6|8037.3|8031.3|8036.6|8030.6|0
1654769880000|2022-06-09 10:18:00|8036.8|8030.8|8039.1|8033.1|8039.1|8033.1|8036.8|8030.8|1
1654769890000|2022-06-09 10:18:10|8038.1|8032.1|8037.6|8031.6|8038.3|8032.3|8037.6|8031.6|0
1654769900000|2022-06-09 10:18:20|8037.5|8031.5|8039.1|8033.1|8039.1|8033.1|8037.5|8031.5|1
1654769910000|2022-06-09 10:18:30|8038.8|8032.8|8039.1|8033.1|8039.1|8033.1|8038.8|8032.8|0
1654769920000|2022-06-09 10:18:40|8038.1|8032.1|8038.1|8032.1|8038.3|8032.3|8038.1|8032.1|0
1654769930000|2022-06-09 10:18:50|8038.3|8032.3|8038.6|8032.6|8038.6|8032.6|8038.3|8032.3|0
1654769940000|2022-06-09 10:19:00|8038.1|8032.1|8038.3|8032.3|8038.3|8032.3|8037.6|8031.6|0
1654769950000|2022-06-09 10:19:10|8038.1|8032.1|8040.8|8034.8|8041.3|8035.3|8038.1|8032.1|1
1654769960000|2022-06-09 10:19:20|8040.1|8034.1|8039.8|8033.8|8040.3|8034.3|8039.8|8033.8|0
1654769970000|2022-06-09 10:19:30|8039.5|8033.5|8040.3|8034.3|8040.3|8034.3|8038.9|8032.9|1
1654769980000|2022-06-09 10:19:40|8040.4|8034.4|8041.3|8035.3|8041.4|8035.4|8040.3|8034.3|0
1654770000000|2022-06-09 10:20:00|8041.1|8035.1|8041.3|8035.3|8041.3|8035.3|8040.8|8034.8|0
1654770010000|2022-06-09 10:20:10|8041.1|8035.1|8040.3|8034.3|8041.1|8035.1|8040.3|8034.3|0
1654770030000|2022-06-09 10:20:30|8040.6|8034.6|8040.6|8034.6|8040.6|8034.6|8040.6|8034.6|0
1654770040000|2022-06-09 10:20:40|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|0
1654770050000|2022-06-09 10:20:50|8040.1|8034.1|8040.1|8034.1|8040.3|8034.3|8040.1|8034.1|1
1654770060000|2022-06-09 10:21:00|8040.3|8034.3|8040.8|8034.8|8041.3|8035.3|8040.3|8034.3|1
1654770070000|2022-06-09 10:21:10|8039.9|8033.9|8039.6|8033.6|8039.9|8033.9|8039.4|8033.4|0
1654770090000|2022-06-09 10:21:30|8040.3|8034.3|8041.3|8035.3|8041.3|8035.3|8040.3|8034.3|1
1654770110000|2022-06-09 10:21:50|8041|8035|8041.3|8035.3|8041.3|8035.3|8041|8035|1
1654770120000|2022-06-09 10:22:00|8040.8|8034.8|8040.1|8034.1|8040.8|8034.8|8040.1|8034.1|0
1654770130000|2022-06-09 10:22:10|8040|8034|8038.9|8032.9|8040|8034|8035.8|8029.8|4
1654770140000|2022-06-09 10:22:20|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|0
1654770150000|2022-06-09 10:22:30|8039.8|8033.8|8042.6|8036.6|8042.6|8036.6|8039.8|8033.8|2
1654770160000|2022-06-09 10:22:40|8042.9|8036.9|8043.9|8037.9|8044.6|8038.6|8042.6|8036.6|1
1654770210000|2022-06-09 10:23:30|8044.4|8038.4|8044.8|8038.8|8044.9|8038.9|8044.4|8038.4|0
1654770220000|2022-06-09 10:23:40|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|8044.6|8038.6|3
1654770230000|2022-06-09 10:23:50|8044.4|8038.4|8044|8038|8044.8|8038.8|8044|8038|0
1654770240000|2022-06-09 10:24:00|8043.9|8037.9|8043|8037|8043.9|8037.9|8043|8037|0
1654770250000|2022-06-09 10:24:10|8043.5|8037.5|8041.6|8035.6|8044.8|8038.8|8041.6|8035.6|12
1654770260000|2022-06-09 10:24:20|8040.5|8034.5|8039.6|8033.6|8040.5|8034.5|8039.6|8033.6|1
1654770270000|2022-06-09 10:24:30|8042.2|8036.2|8041.9|8035.9|8042.9|8036.9|8041.9|8035.9|4
1654770280000|2022-06-09 10:24:40|8041.5|8035.5|8038.4|8032.4|8041.5|8035.5|8038.4|8032.4|0
1654770290000|2022-06-09 10:24:50|8037.9|8031.9|8038.9|8032.9|8038.9|8032.9|8037.9|8031.9|0
1654770300000|2022-06-09 10:25:00|8037|8031|8037|8031|8037|8031|8037|8031|1
1654770310000|2022-06-09 10:25:10|8036.9|8030.9|8036.9|8030.9|8037.3|8031.3|8036.4|8030.4|7
1654770320000|2022-06-09 10:25:20|8036.8|8030.8|8035.5|8029.5|8036.8|8030.8|8035.5|8029.5|3
1654770330000|2022-06-09 10:25:30|8035.7|8029.7|8036|8030|8036|8030|8035.5|8029.5|0
1654770340000|2022-06-09 10:25:40|8035.9|8029.9|8036.2|8030.2|8036.2|8030.2|8035.9|8029.9|0
1654770360000|2022-06-09 10:26:00|8036.5|8030.5|8036|8030|8036.5|8030.5|8036|8030|0
1654770380000|2022-06-09 10:26:20|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|0
1654770400000|2022-06-09 10:26:40|8036.7|8030.7|8038.2|8032.2|8038.2|8032.2|8036.7|8030.7|0
1654770410000|2022-06-09 10:26:50|8037.8|8031.8|8037.2|8031.2|8037.8|8031.8|8037.2|8031.2|0
1654770420000|2022-06-09 10:27:00|8037|8031|8037.5|8031.5|8037.5|8031.5|8036.3|8030.3|0
1654770430000|2022-06-09 10:27:10|8037.4|8031.4|8036.4|8030.4|8037.4|8031.4|8036.4|8030.4|0
1654770470000|2022-06-09 10:27:50|8036|8030|8036.4|8030.4|8036.4|8030.4|8036|8030|3
1654770480000|2022-06-09 10:28:00|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|0
1654770490000|2022-06-09 10:28:10|8036.4|8030.4|8036.3|8030.3|8036.8|8030.8|8036.3|8030.3|0
1654770500000|2022-06-09 10:28:20|8036.8|8030.8|8037.9|8031.9|8038|8032|8036.8|8030.8|1
1654770520000|2022-06-09 10:28:40|8038|8032|8038|8032|8038|8032|8038|8032|0
1654770530000|2022-06-09 10:28:50|8038.4|8032.4|8040|8034|8040|8034|8038.4|8032.4|1
1654770540000|2022-06-09 10:29:00|8040.5|8034.5|8040.5|8034.5|8040.5|8034.5|8040.5|8034.5|1
1654770580000|2022-06-09 10:29:40|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|3
1654770590000|2022-06-09 10:29:50|8039.5|8033.5|8037.4|8031.4|8039.5|8033.5|8037.4|8031.4|4
1654770600000|2022-06-09 10:30:00|8036.3|8030.3|8037.9|8031.9|8037.9|8031.9|8036.3|8030.3|9
1654770610000|2022-06-09 10:30:10|8038.3|8032.3|8037.8|8031.8|8038.4|8032.4|8037.8|8031.8|2
1654770620000|2022-06-09 10:30:20|8036.5|8030.5|8036.9|8030.9|8036.9|8030.9|8036.5|8030.5|0
1654770630000|2022-06-09 10:30:30|8036|8030|8036|8030|8036|8030|8036|8030|0
1654770640000|2022-06-09 10:30:40|8035.9|8029.9|8035.4|8029.4|8035.9|8029.9|8035.4|8029.4|1
1654770680000|2022-06-09 10:31:20|8034.9|8028.9|8035|8029|8035|8029|8034.9|8028.9|8
1654770710000|2022-06-09 10:31:50|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|1
1654770720000|2022-06-09 10:32:00|8035|8029|8035|8029|8035|8029|8035|8029|3
1654770730000|2022-06-09 10:32:10|8034.9|8028.9|8034.5|8028.5|8034.9|8028.9|8034.5|8028.5|4
1654770780000|2022-06-09 10:33:00|8034.7|8028.7|8035|8029|8035.2|8029.2|8034.7|8028.7|1
1654770790000|2022-06-09 10:33:10|8035.7|8029.7|8035.5|8029.5|8036|8030|8035.5|8029.5|0
1654770800000|2022-06-09 10:33:20|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654770810000|2022-06-09 10:33:30|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|0
1654770830000|2022-06-09 10:33:50|8035.4|8029.4|8035.4|8029.4|8035.7|8029.7|8035.4|8029.4|0
1654770850000|2022-06-09 10:34:10|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654770860000|2022-06-09 10:34:20|8035.5|8029.5|8036.5|8030.5|8036.5|8030.5|8035.5|8029.5|2
1654770880000|2022-06-09 10:34:40|8037|8031|8037|8031|8037|8031|8037|8031|0
1654770890000|2022-06-09 10:34:50|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654770900000|2022-06-09 10:35:00|8037|8031|8035.5|8029.5|8037|8031|8035.5|8029.5|0
1654770920000|2022-06-09 10:35:20|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|8035.4|8029.4|0
1654770940000|2022-06-09 10:35:40|8036.1|8030.1|8036.8|8030.8|8036.8|8030.8|8036.1|8030.1|4
1654770950000|2022-06-09 10:35:50|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654770960000|2022-06-09 10:36:00|8037.7|8031.7|8036.5|8030.5|8038|8032|8036.5|8030.5|1
1654771010000|2022-06-09 10:36:50|8036.9|8030.9|8038.5|8032.5|8038.5|8032.5|8036.9|8030.9|2
1654771020000|2022-06-09 10:37:00|8038.2|8032.2|8037.4|8031.4|8038.2|8032.2|8037.4|8031.4|1
1654771040000|2022-06-09 10:37:20|8037.2|8031.2|8038.5|8032.5|8038.5|8032.5|8037.2|8031.2|2
1654771090000|2022-06-09 10:38:10|8038.4|8032.4|8038.5|8032.5|8038.5|8032.5|8038.4|8032.4|0
1654771100000|2022-06-09 10:38:20|8038.4|8032.4|8038.5|8032.5|8038.5|8032.5|8038.4|8032.4|0
1654771110000|2022-06-09 10:38:30|8038.4|8032.4|8037.9|8031.9|8038.4|8032.4|8037.9|8031.9|0
1654771120000|2022-06-09 10:38:40|8037.7|8031.7|8037.9|8031.9|8038.2|8032.2|8037.7|8031.7|2
1654771130000|2022-06-09 10:38:50|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|8036.5|8030.5|0
1654771140000|2022-06-09 10:39:00|8036.9|8030.9|8035.9|8029.9|8036.9|8030.9|8035.9|8029.9|0
1654771160000|2022-06-09 10:39:20|8035.5|8029.5|8035.4|8029.4|8035.5|8029.5|8035.4|8029.4|4
1654771170000|2022-06-09 10:39:30|8035|8029|8035.5|8029.5|8036.2|8030.2|8035|8029|6
1654771200000|2022-06-09 10:40:00|8035.2|8029.2|8036|8030|8036|8030|8034.5|8028.5|10
1654771210000|2022-06-09 10:40:10|8035.2|8029.2|8034.8|8028.8|8035.2|8029.2|8034.7|8028.7|0
1654771220000|2022-06-09 10:40:20|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|0
1654771230000|2022-06-09 10:40:30|8035|8029|8034.7|8028.7|8035.2|8029.2|8034.7|8028.7|0
1654771240000|2022-06-09 10:40:40|8035|8029|8035.7|8029.7|8035.7|8029.7|8035|8029|1
1654771250000|2022-06-09 10:40:50|8036|8030|8035.5|8029.5|8036|8030|8035.5|8029.5|1
1654771260000|2022-06-09 10:41:00|8035.4|8029.4|8035|8029|8035.4|8029.4|8035|8029|5
1654771270000|2022-06-09 10:41:10|8035.5|8029.5|8035|8029|8035.5|8029.5|8035|8029|0
1654771320000|2022-06-09 10:42:00|8034.9|8028.9|8034.9|8028.9|8035|8029|8034.9|8028.9|5
1654771330000|2022-06-09 10:42:10|8034.5|8028.5|8035|8029|8035|8029|8034.5|8028.5|0
1654771340000|2022-06-09 10:42:20|||||||||1
1654771350000|2022-06-09 10:42:30|8034.1|8028.1|8033|8027|8034.1|8028.1|8033|8027|0
1654771360000|2022-06-09 10:42:40|8032.4|8026.4|8032|8026|8032.5|8026.5|8032|8026|0
1654771370000|2022-06-09 10:42:50|8031.9|8025.9|8030.9|8024.9|8031.9|8025.9|8030.9|8024.9|3
1654771390000|2022-06-09 10:43:10|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|1
1654771410000|2022-06-09 10:43:30|8031.5|8025.5|8029.2|8023.2|8031.5|8025.5|8029.2|8023.2|24
1654771420000|2022-06-09 10:43:40|||||||||2
1654771430000|2022-06-09 10:43:50|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|3
1654771450000|2022-06-09 10:44:10|8028.9|8022.9|8028.6|8022.6|8028.9|8022.9|8028.6|8022.6|0
1654771460000|2022-06-09 10:44:20|8027.6|8021.6|8027.2|8021.2|8028.1|8022.1|8027.2|8021.2|3
1654771470000|2022-06-09 10:44:30|8028.1|8022.1|8029.2|8023.2|8029.2|8023.2|8027.6|8021.6|5
1654771480000|2022-06-09 10:44:40|8028.6|8022.6|8029.1|8023.1|8029.1|8023.1|8028.6|8022.6|0
1654771490000|2022-06-09 10:44:50|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1654771500000|2022-06-09 10:45:00|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|1
1654771510000|2022-06-09 10:45:10|8028.6|8022.6|8029.1|8023.1|8029.1|8023.1|8028.2|8022.2|4
1654771520000|2022-06-09 10:45:20|8028.7|8022.7|8028.7|8022.7|8029.1|8023.1|8028.7|8022.7|0
1654771530000|2022-06-09 10:45:30|8029.1|8023.1|8031.1|8025.1|8031.1|8025.1|8028.7|8022.7|1
1654771540000|2022-06-09 10:45:40|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|0
1654771560000|2022-06-09 10:46:00|8030.6|8024.6|8029.7|8023.7|8030.6|8024.6|8029.7|8023.7|0
1654771570000|2022-06-09 10:46:10|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1654771580000|2022-06-09 10:46:20|8029.1|8023.1|8029.6|8023.6|8029.6|8023.6|8029.1|8023.1|1
1654771590000|2022-06-09 10:46:30|8028.9|8022.9|8029.1|8023.1|8029.1|8023.1|8028.7|8022.7|0
1654771600000|2022-06-09 10:46:40|8028.7|8022.7|8029.1|8023.1|8029.1|8023.1|8028.7|8022.7|0
1654771610000|2022-06-09 10:46:50|8030.4|8024.4|8032.2|8026.2|8032.2|8026.2|8030.4|8024.4|1
1654771640000|2022-06-09 10:47:20|8031.7|8025.7|8031.6|8025.6|8031.7|8025.7|8031.2|8025.2|1
1654771650000|2022-06-09 10:47:30|8031.2|8025.2|8030.6|8024.6|8031.6|8025.6|8030.6|8024.6|1
1654771660000|2022-06-09 10:47:40|8030.2|8024.2|8031.6|8025.6|8031.6|8025.6|8029.7|8023.7|1
1654771680000|2022-06-09 10:48:00|8031.2|8025.2|8030.2|8024.2|8031.2|8025.2|8030.2|8024.2|0
1654771690000|2022-06-09 10:48:10|8030.1|8024.1|8029.2|8023.2|8030.1|8024.1|8029.2|8023.2|0
1654771700000|2022-06-09 10:48:20|8029.6|8023.6|8029.2|8023.2|8029.6|8023.6|8029.2|8023.2|0
1654771710000|2022-06-09 10:48:30|8029.6|8023.6|8029.2|8023.2|8029.6|8023.6|8029.2|8023.2|0
1654771720000|2022-06-09 10:48:40|8029.6|8023.6|8029.2|8023.2|8029.6|8023.6|8029.2|8023.2|0
1654771730000|2022-06-09 10:48:50|8029.1|8023.1|8027.6|8021.6|8029.1|8023.1|8027.6|8021.6|1
1654771740000|2022-06-09 10:49:00|8027.1|8021.1|8028.6|8022.6|8029.6|8023.6|8027.1|8021.1|2
1654771750000|2022-06-09 10:49:10|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|8028.7|8022.7|0
1654771760000|2022-06-09 10:49:20|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8028.7|8022.7|0
1654771770000|2022-06-09 10:49:30|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1654771780000|2022-06-09 10:49:40|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1654771790000|2022-06-09 10:49:50|8028.7|8022.7|8028.1|8022.1|8028.7|8022.7|8028.1|8022.1|2
1654771800000|2022-06-09 10:50:00|8027.8|8021.8|8027.1|8021.1|8028.1|8022.1|8027.1|8021.1|1
1654771810000|2022-06-09 10:50:10|8026.9|8020.9|8028.6|8022.6|8028.6|8022.6|8026.9|8020.9|1
1654771820000|2022-06-09 10:50:20|8028.4|8022.4|8028.6|8022.6|8028.6|8022.6|8028.4|8022.4|0
1654771840000|2022-06-09 10:50:40|8029.6|8023.6|8028.6|8022.6|8029.6|8023.6|8028.6|8022.6|0
1654771850000|2022-06-09 10:50:50|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|8027.2|8021.2|2
1654771860000|2022-06-09 10:51:00|8027.6|8021.6|8027.2|8021.2|8027.6|8021.6|8027.2|8021.2|0
1654771870000|2022-06-09 10:51:10|8026.7|8020.7|8027.6|8021.6|8027.6|8021.6|8026.7|8020.7|0
1654771880000|2022-06-09 10:51:20|8027.8|8021.8|8028.6|8022.6|8029.6|8023.6|8027.8|8021.8|3
1654771890000|2022-06-09 10:51:30|8028.7|8022.7|8028.6|8022.6|8028.7|8022.7|8028.6|8022.6|0
1654771900000|2022-06-09 10:51:40|8028.1|8022.1|8028.6|8022.6|8028.6|8022.6|8028.1|8022.1|0
1654771910000|2022-06-09 10:51:50|8028.7|8022.7|8028.6|8022.6|8028.7|8022.7|8028.6|8022.6|0
1654771920000|2022-06-09 10:52:00|8028.7|8022.7|8028.6|8022.6|8028.7|8022.7|8028.6|8022.6|0
1654771930000|2022-06-09 10:52:10|8028.4|8022.4|8028.1|8022.1|8028.4|8022.4|8028.1|8022.1|0
1654771940000|2022-06-09 10:52:20|8028.2|8022.2|8028.6|8022.6|8029.1|8023.1|8028.2|8022.2|3
1654771950000|2022-06-09 10:52:30|8028.4|8022.4|8029.3|8023.3|8029.6|8023.6|8028.4|8022.4|1
1654771960000|2022-06-09 10:52:40|8029.6|8023.6|8029.6|8023.6|8030.2|8024.2|8029.6|8023.6|0
1654771970000|2022-06-09 10:52:50|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654771980000|2022-06-09 10:53:00|8029.9|8023.9|8030.8|8024.8|8032.2|8026.2|8029.9|8023.9|2
1654771990000|2022-06-09 10:53:10|8030.5|8024.5|8029.7|8023.7|8030.7|8024.7|8029.6|8023.6|1
1654772000000|2022-06-09 10:53:20|8031|8025|8031.3|8025.3|8031.3|8025.3|8030.7|8024.7|1
1654772010000|2022-06-09 10:53:30|8031.2|8025.2|8031.3|8025.3|8031.3|8025.3|8030.8|8024.8|0
1654772020000|2022-06-09 10:53:40|8031.7|8025.7|8032.1|8026.1|8032.1|8026.1|8031.7|8025.7|0
1654772030000|2022-06-09 10:53:50|8032.2|8026.2|8031.7|8025.7|8032.2|8026.2|8031.7|8025.7|0
1654772040000|2022-06-09 10:54:00|8031.2|8025.2|8031.2|8025.2|8031.2|8025.2|8031.2|8025.2|0
1654772070000|2022-06-09 10:54:30|8033.3|8027.3|8030.8|8024.8|8033.3|8027.3|8030.2|8024.2|1
1654772080000|2022-06-09 10:54:40|8031.2|8025.2|8030.8|8024.8|8032.3|8026.3|8030.8|8024.8|1
1654772090000|2022-06-09 10:54:50|8031.3|8025.3|8031.3|8025.3|8031.3|8025.3|8030.8|8024.8|0
1654772100000|2022-06-09 10:55:00|8031.2|8025.2|8030.8|8024.8|8031.2|8025.2|8030.8|8024.8|0
1654772110000|2022-06-09 10:55:10|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|0
1654772120000|2022-06-09 10:55:20|8029.3|8023.3|8029.7|8023.7|8030.1|8024.1|8029.3|8023.3|3
1654772130000|2022-06-09 10:55:30|8030.1|8024.1|8030.3|8024.3|8030.6|8024.6|8030.1|8024.1|0
1654772140000|2022-06-09 10:55:40|8030.7|8024.7|8031.7|8025.7|8031.7|8025.7|8030.3|8024.3|1
1654772160000|2022-06-09 10:56:00|8031.3|8025.3|8031.2|8025.2|8031.3|8025.3|8030.8|8024.8|0
1654772180000|2022-06-09 10:56:20|8030.8|8024.8|8030.7|8024.7|8030.8|8024.8|8030.3|8024.3|0
1654772190000|2022-06-09 10:56:30|8032.2|8026.2|8031.7|8025.7|8032.2|8026.2|8031.3|8025.3|1
1654772200000|2022-06-09 10:56:40|8032.1|8026.1|8031.2|8025.2|8032.1|8026.1|8031.2|8025.2|0
1654772210000|2022-06-09 10:56:50|8031.7|8025.7|8032.8|8026.8|8032.8|8026.8|8031.7|8025.7|2
1654772220000|2022-06-09 10:57:00|8034.2|8028.2|8034.2|8028.2|8034.3|8028.3|8034.1|8028.1|1
1654772230000|2022-06-09 10:57:10|8033.5|8027.5|8033|8027|8034.2|8028.2|8033|8027|0
1654772250000|2022-06-09 10:57:30|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|8034.7|8028.7|1
1654772260000|2022-06-09 10:57:40|8034.3|8028.3|8034.7|8028.7|8034.7|8028.7|8034.3|8028.3|0
1654772270000|2022-06-09 10:57:50|8034.3|8028.3|8033.8|8027.8|8034.3|8028.3|8033.8|8027.8|0
1654772280000|2022-06-09 10:58:00|8033.5|8027.5|8033|8027|8033.5|8027.5|8033|8027|0
1654772310000|2022-06-09 10:58:30|8032.8|8026.8|8032.5|8026.5|8032.8|8026.8|8032.5|8026.5|0
1654772330000|2022-06-09 10:58:50|8032.8|8026.8|8032.2|8026.2|8033|8027|8032.2|8026.2|1
1654772340000|2022-06-09 10:59:00|8031.8|8025.8|8031.5|8025.5|8031.8|8025.8|8031|8025|1
1654772350000|2022-06-09 10:59:10|8031|8025|8031|8025|8031|8025|8031|8025|0
1654772370000|2022-06-09 10:59:30|8030.9|8024.9|8030.5|8024.5|8030.9|8024.9|8030.5|8024.5|0
1654772380000|2022-06-09 10:59:40|8030|8024|8031.5|8025.5|8031.5|8025.5|8030|8024|2
1654772390000|2022-06-09 10:59:50|8030.5|8024.5|8029.2|8023.2|8030.5|8024.5|8029.2|8023.2|3
1654772400000|2022-06-09 11:00:00|8029.3|8023.3|8030.2|8024.2|8030.5|8024.5|8029.3|8023.3|0
1654772410000|2022-06-09 11:00:10|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|0
1654772420000|2022-06-09 11:00:20|8029|8023|8029|8023|8029|8023|8029|8023|0
1654772430000|2022-06-09 11:00:30|8028.2|8022.2|8027.7|8021.7|8028.2|8022.2|8027.7|8021.7|1
1654772450000|2022-06-09 11:00:50|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|0
1654772460000|2022-06-09 11:01:00|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|1
1654772470000|2022-06-09 11:01:10|8027.5|8021.5|8027.7|8021.7|8027.7|8021.7|8027.3|8021.3|1
1654772480000|2022-06-09 11:01:20|8027.5|8021.5|8028|8022|8028|8022|8027.2|8021.2|1
1654772490000|2022-06-09 11:01:30|8030.3|8024.3|8030.3|8024.3|8030.8|8024.8|8030.3|8024.3|2
1654772500000|2022-06-09 11:01:40|8029.2|8023.2|8029.2|8023.2|8029.7|8023.7|8029.2|8023.2|1
1654772520000|2022-06-09 11:02:00|8029.5|8023.5|8030|8024|8030|8024|8028.2|8022.2|3
1654772540000|2022-06-09 11:02:20|8029.7|8023.7|8030.5|8024.5|8030.5|8024.5|8029.7|8023.7|0
1654772550000|2022-06-09 11:02:30|8030.2|8024.2|8030.7|8024.7|8030.7|8024.7|8030.2|8024.2|0
1654772560000|2022-06-09 11:02:40|8030.5|8024.5|8030.7|8024.7|8030.7|8024.7|8030.5|8024.5|1
1654772580000|2022-06-09 11:03:00|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|1
1654772590000|2022-06-09 11:03:10|8030.2|8024.2|8030.7|8024.7|8030.7|8024.7|8030.2|8024.2|0
1654772610000|2022-06-09 11:03:30|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|1
1654772620000|2022-06-09 11:03:40|8030|8024|8030|8024|8030|8024|8030|8024|0
1654772630000|2022-06-09 11:03:50|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8031.8|8025.8|2
1654772640000|2022-06-09 11:04:00|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654772650000|2022-06-09 11:04:10|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|0
1654772660000|2022-06-09 11:04:20|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654772670000|2022-06-09 11:04:30|8032.3|8026.3|8032|8026|8032.5|8026.5|8031.9|8025.9|1
1654772680000|2022-06-09 11:04:40|8032.3|8026.3|8032.5|8026.5|8032.5|8026.5|8032.3|8026.3|0
1654772700000|2022-06-09 11:05:00|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|8032.3|8026.3|0
1654772710000|2022-06-09 11:05:10|8032.5|8026.5|8032.3|8026.3|8032.5|8026.5|8032.3|8026.3|0
1654772730000|2022-06-09 11:05:30|8030.5|8024.5|8030.2|8024.2|8030.5|8024.5|8030.2|8024.2|1
1654772740000|2022-06-09 11:05:40|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.2|8024.2|0
1654772750000|2022-06-09 11:05:50|8030.3|8024.3|8028.8|8022.8|8030.3|8024.3|8028.8|8022.8|0
1654772760000|2022-06-09 11:06:00|8028.7|8022.7|8027.2|8021.2|8028.8|8022.8|8027.2|8021.2|0
1654772780000|2022-06-09 11:06:20|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|5
1654772820000|2022-06-09 11:07:00|8028.3|8022.3|8027.7|8021.7|8028.5|8022.5|8027.7|8021.7|1
1654772850000|2022-06-09 11:07:30|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|0
1654772860000|2022-06-09 11:07:40|8033.7|8027.7|8032|8026|8033.7|8027.7|8032|8026|4
1654772870000|2022-06-09 11:07:50|8032.7|8026.7|8032.7|8026.7|8032.8|8026.8|8032.3|8026.3|0
1654772900000|2022-06-09 11:08:20|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|0
1654772910000|2022-06-09 11:08:30|8031.7|8025.7|8030.9|8024.9|8031.7|8025.7|8030.9|8024.9|1
1654772930000|2022-06-09 11:08:50|8031.3|8025.3|8030.9|8024.9|8031.3|8025.3|8030.9|8024.9|1
1654772950000|2022-06-09 11:09:10|||||||||1
1654772960000|2022-06-09 11:09:20|8031.1|8025.1|8033.3|8027.3|8033.3|8027.3|8031.1|8025.1|3
1654772990000|2022-06-09 11:09:50|8031.9|8025.9|8031.4|8025.4|8031.9|8025.9|8031.4|8025.4|1
1654773000000|2022-06-09 11:10:00|8031.1|8025.1|8028.9|8022.9|8031.3|8025.3|8028.9|8022.9|0
1654773010000|2022-06-09 11:10:10|8028.8|8022.8|8027.8|8021.8|8028.8|8022.8|8027.4|8021.4|1
1654773020000|2022-06-09 11:10:20|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|2
1654773050000|2022-06-09 11:10:50|8031.7|8025.7|8030.8|8024.8|8032.3|8026.3|8030.8|8024.8|11
1654773060000|2022-06-09 11:11:00|8030.3|8024.3|8030.4|8024.4|8030.4|8024.4|8030.3|8024.3|0
1654773070000|2022-06-09 11:11:10|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|0
1654773100000|2022-06-09 11:11:40|8029.3|8023.3|8029.4|8023.4|8029.4|8023.4|8029.3|8023.3|0
1654773110000|2022-06-09 11:11:50|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1654773120000|2022-06-09 11:12:00|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.4|8021.4|2
1654773130000|2022-06-09 11:12:10|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|8028.1|8022.1|0
1654773140000|2022-06-09 11:12:20|8029.1|8023.1|8028.6|8022.6|8029.1|8023.1|8028.1|8022.1|0
1654773150000|2022-06-09 11:12:30|8028.2|8022.2|8028.6|8022.6|8028.6|8022.6|8027.8|8021.8|0
1654773170000|2022-06-09 11:12:50|8028.1|8022.1|8027.9|8021.9|8028.1|8022.1|8027.9|8021.9|0
1654773180000|2022-06-09 11:13:00|8027.6|8021.6|8026.9|8020.9|8027.9|8021.9|8026.9|8020.9|4
1654773210000|2022-06-09 11:13:30|8026.8|8020.8|8027.3|8021.3|8027.3|8021.3|8026.8|8020.8|1
1654773220000|2022-06-09 11:13:40|8026.9|8020.9|8026.8|8020.8|8026.9|8020.9|8026.8|8020.8|1
1654773230000|2022-06-09 11:13:50|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|2
1654773240000|2022-06-09 11:14:00|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|1
1654773260000|2022-06-09 11:14:20|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|8027.3|8021.3|2
1654773270000|2022-06-09 11:14:30|8027.2|8021.2|8027.3|8021.3|8027.3|8021.3|8027.2|8021.2|1
1654773290000|2022-06-09 11:14:50|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|8026.8|8020.8|2
1654773300000|2022-06-09 11:15:00|8026.9|8020.9|8026.8|8020.8|8027.3|8021.3|8026.8|8020.8|0
1654773310000|2022-06-09 11:15:10|8027.2|8021.2|8027.3|8021.3|8027.3|8021.3|8027.2|8021.2|1
1654773320000|2022-06-09 11:15:20|8026.8|8020.8|8019.2|8013.2|8026.8|8020.8|8017.7|8011.7|9
1654773330000|2022-06-09 11:15:30|8018.8|8012.8|8013.3|8007.3|8018.8|8012.8|8013.3|8007.3|18
1654773340000|2022-06-09 11:15:40|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|8014.3|8008.3|3
1654773350000|2022-06-09 11:15:50|8013.9|8007.9|8014.7|8008.7|8015.3|8009.3|8013.9|8007.9|0
1654773360000|2022-06-09 11:16:00|8014.8|8008.8|8014.7|8008.7|8015.2|8009.2|8014.7|8008.7|0
1654773370000|2022-06-09 11:16:10|8013.9|8007.9|8013.3|8007.3|8013.9|8007.9|8013.3|8007.3|1
1654773380000|2022-06-09 11:16:20|8013.7|8007.7|8014|8008|8014.3|8008.3|8013.7|8007.7|0
1654773400000|2022-06-09 11:16:40|8013.3|8007.3|8013.1|8007.1|8013.3|8007.3|8013.1|8007.1|1
1654773420000|2022-06-09 11:17:00|8012.8|8006.8|8012.8|8006.8|8013.1|8007.1|8012.8|8006.8|5
1654773430000|2022-06-09 11:17:10|8013.3|8007.3|8008.3|8002.3|8013.3|8007.3|8008.3|8002.3|20
1654773440000|2022-06-09 11:17:20|8008.6|8002.6|8009.3|8003.3|8009.3|8003.3|8008.3|8002.3|12
1654773450000|2022-06-09 11:17:30|8010.3|8004.3|8009.9|8003.9|8010.3|8004.3|8009.4|8003.4|3
1654773460000|2022-06-09 11:17:40|||||||||1
1654773470000|2022-06-09 11:17:50|8010.5|8004.5|8012.4|8006.4|8012.4|8006.4|8010.5|8004.5|2
1654773480000|2022-06-09 11:18:00|8012.2|8006.2|8013.3|8007.3|8013.3|8007.3|8012.2|8006.2|0
1654773490000|2022-06-09 11:18:10|8012.9|8006.9|8013.8|8007.8|8013.8|8007.8|8012.9|8006.9|0
1654773500000|2022-06-09 11:18:20|8013.6|8007.6|8014.4|8008.4|8014.4|8008.4|8013.3|8007.3|1
1654773520000|2022-06-09 11:18:40|8014.9|8008.9|8017.4|8011.4|8017.4|8011.4|8014.9|8008.9|1
1654773530000|2022-06-09 11:18:50|8017.9|8011.9|8017.9|8011.9|8018.4|8012.4|8017.1|8011.1|0
1654773540000|2022-06-09 11:19:00|8017.8|8011.8|8017.4|8011.4|8018.1|8012.1|8017.3|8011.3|3
1654773550000|2022-06-09 11:19:10|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|1
1654773560000|2022-06-09 11:19:20|8017.6|8011.6|8018.1|8012.1|8018.1|8012.1|8017.6|8011.6|1
1654773580000|2022-06-09 11:19:40|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|8017.9|8011.9|0
1654773590000|2022-06-09 11:19:50|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|8017.8|8011.8|0
1654773600000|2022-06-09 11:20:00|8017.4|8011.4|8016.8|8010.8|8017.4|8011.4|8016.8|8010.8|1
1654773610000|2022-06-09 11:20:10|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|3
1654773620000|2022-06-09 11:20:20|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|8017.6|8011.6|0
1654773630000|2022-06-09 11:20:30|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|8017.4|8011.4|0
1654773640000|2022-06-09 11:20:40|8017.3|8011.3|8021.8|8015.8|8021.8|8015.8|8017.3|8011.3|2
1654773650000|2022-06-09 11:20:50|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1654773660000|2022-06-09 11:21:00|8021.3|8015.3|8018.1|8012.1|8021.4|8015.4|8018.1|8012.1|10
1654773670000|2022-06-09 11:21:10|8023.4|8017.4|8023.1|8017.1|8023.4|8017.4|8023.1|8017.1|9
1654773680000|2022-06-09 11:21:20|8023.4|8017.4|8022.4|8016.4|8023.4|8017.4|8022.4|8016.4|2
1654773710000|2022-06-09 11:21:50|8022.8|8016.8|8022.9|8016.9|8022.9|8016.9|8022.8|8016.8|2
1654773720000|2022-06-09 11:22:00|8022.3|8016.3|8023.1|8017.1|8023.2|8017.2|8022.1|8016.1|4
1654773730000|2022-06-09 11:22:10|8022.7|8016.7|8022.1|8016.1|8022.7|8016.7|8021.9|8015.9|2
1654773740000|2022-06-09 11:22:20|8022.2|8016.2|8022.7|8016.7|8022.7|8016.7|8021.9|8015.9|2
1654773750000|2022-06-09 11:22:30|8022.6|8016.6|8021.6|8015.6|8022.6|8016.6|8021.6|8015.6|3
1654773770000|2022-06-09 11:22:50|8021.9|8015.9|8024.9|8018.9|8026.7|8020.7|8021.6|8015.6|4
1654773780000|2022-06-09 11:23:00|8024.1|8018.1|8023.9|8017.9|8024.1|8018.1|8023.9|8017.9|0
1654773800000|2022-06-09 11:23:20|8024.2|8018.2|8025.9|8019.9|8025.9|8019.9|8024.2|8018.2|1
1654773810000|2022-06-09 11:23:30|8026.6|8020.6|8028.7|8022.7|8028.7|8022.7|8026.6|8020.6|7
1654773820000|2022-06-09 11:23:40|8028.6|8022.6|8028.1|8022.1|8028.6|8022.6|8027.9|8021.9|1
1654773830000|2022-06-09 11:23:50|8027.6|8021.6|8027.9|8021.9|8027.9|8021.9|8027.6|8021.6|0
1654773840000|2022-06-09 11:24:00|8027.8|8021.8|8028.1|8022.1|8028.1|8022.1|8027.8|8021.8|1
1654773850000|2022-06-09 11:24:10|8025.4|8019.4|8024.1|8018.1|8025.4|8019.4|8023.9|8017.9|8
1654773860000|2022-06-09 11:24:20|8023.9|8017.9|8024.1|8018.1|8024.1|8018.1|8023.8|8017.8|1
1654773870000|2022-06-09 11:24:30|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|0
1654773890000|2022-06-09 11:24:50|8014.9|8008.9|8015.4|8009.4|8015.4|8009.4|8014.8|8008.8|5
1654773900000|2022-06-09 11:25:00|8016.4|8010.4|8011.8|8005.8|8017.6|8011.6|8010.8|8004.8|7
1654773910000|2022-06-09 11:25:10|8011.3|8005.3|8011.1|8005.1|8011.3|8005.3|8011.1|8005.1|2
1654773920000|2022-06-09 11:25:20|8012.3|8006.3|8013.3|8007.3|8013.3|8007.3|8012.3|8006.3|2
1654773940000|2022-06-09 11:25:40|8012.9|8006.9|8011.3|8005.3|8012.9|8006.9|8011.3|8005.3|2
1654773950000|2022-06-09 11:25:50|8011.1|8005.1|8011.8|8005.8|8012.3|8006.3|8010.3|8004.3|3
1654773970000|2022-06-09 11:26:10|8012|8006|8013.8|8007.8|8013.8|8007.8|8011.3|8005.3|10
1654773980000|2022-06-09 11:26:20|8013.2|8007.2|8013.2|8007.2|8013.3|8007.3|8013.2|8007.2|0
1654773990000|2022-06-09 11:26:30|8013.1|8007.1|8010.7|8004.7|8013.1|8007.1|8010.7|8004.7|0
1654774000000|2022-06-09 11:26:40|8010.6|8004.6|8011.3|8005.3|8011.3|8005.3|8010.6|8004.6|2
1654774010000|2022-06-09 11:26:50|8010.2|8004.2|8011.3|8005.3|8011.3|8005.3|8010.2|8004.2|1
1654774020000|2022-06-09 11:27:00|8011|8005|8010.8|8004.8|8011|8005|8010.8|8004.8|1
1654774050000|2022-06-09 11:27:30|8010.7|8004.7|8010.8|8004.8|8010.8|8004.8|8010.7|8004.7|1
1654774060000|2022-06-09 11:27:40|8011|8005|8010.3|8004.3|8011|8005|8010.3|8004.3|0
1654774070000|2022-06-09 11:27:50|8009.8|8003.8|8009.8|8003.8|8010|8004|8009.8|8003.8|0
1654774080000|2022-06-09 11:28:00|8009.5|8003.5|8009.8|8003.8|8009.8|8003.8|8009.5|8003.5|0
1654774090000|2022-06-09 11:28:10|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|0
1654774100000|2022-06-09 11:28:20|8010.8|8004.8|8013|8007|8013.7|8007.7|8010.8|8004.8|3
1654774110000|2022-06-09 11:28:30|8013.3|8007.3|8012.8|8006.8|8013.3|8007.3|8012.8|8006.8|0
1654774130000|2022-06-09 11:28:50|8013.3|8007.3|8013|8007|8013.3|8007.3|8013|8007|2
1654774150000|2022-06-09 11:29:10|8012.6|8006.6|8013|8007|8013|8007|8012|8006|2
1654774160000|2022-06-09 11:29:20|8012.8|8006.8|8011.8|8005.8|8012.8|8006.8|8011.8|8005.8|0
1654774170000|2022-06-09 11:29:30|8010.8|8004.8|8011|8005|8011.5|8005.5|8010.3|8004.3|1
1654774180000|2022-06-09 11:29:40|8011.7|8005.7|8011.3|8005.3|8011.7|8005.7|8011.3|8005.3|0
1654774190000|2022-06-09 11:29:50|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|8011.5|8005.5|0
1654774200000|2022-06-09 11:30:00|8011.4|8005.4|8011.7|8005.7|8011.7|8005.7|8011.4|8005.4|1
1654774210000|2022-06-09 11:30:10|8011.3|8005.3|8010.5|8004.5|8011.5|8005.5|8010.5|8004.5|25
1654774220000|2022-06-09 11:30:20|8010.3|8004.3|8010.1|8004.1|8010.3|8004.3|8009.7|8003.7|5
1654774230000|2022-06-09 11:30:30|8010|8004|8010|8004|8010|8004|8010|8004|0
1654774240000|2022-06-09 11:30:40|8011.2|8005.2|8011.1|8005.1|8012.2|8006.2|8011.1|8005.1|1
1654774250000|2022-06-09 11:30:50|8010.6|8004.6|8010.5|8004.5|8010.6|8004.6|8010.5|8004.5|0
1654774260000|2022-06-09 11:31:00|8010.8|8004.8|8010.8|8004.8|8010.8|8004.8|8010.7|8004.7|0
1654774270000|2022-06-09 11:31:10|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|8010.5|8004.5|0
1654774280000|2022-06-09 11:31:20|8010.3|8004.3|8010.3|8004.3|8010.3|8004.3|8010.2|8004.2|0
1654774290000|2022-06-09 11:31:30|8010.7|8004.7|8010|8004|8010.7|8004.7|8010|8004|1
1654774300000|2022-06-09 11:31:40|8010.3|8004.3|8011.3|8005.3|8011.3|8005.3|8010.3|8004.3|0
1654774310000|2022-06-09 11:31:50|8011.2|8005.2|8010.3|8004.3|8011.2|8005.2|8010.3|8004.3|1
1654774320000|2022-06-09 11:32:00|8011.2|8005.2|8011|8005|8011.2|8005.2|8011|8005|0
1654774340000|2022-06-09 11:32:20|8009.8|8003.8|8009.8|8003.8|8010.2|8004.2|8009.8|8003.8|4
1654774350000|2022-06-09 11:32:30|8010|8004|8009.8|8003.8|8010.3|8004.3|8009.8|8003.8|3
1654774370000|2022-06-09 11:32:50|8010.5|8004.5|8010.7|8004.7|8010.7|8004.7|8010.5|8004.5|3
1654774380000|2022-06-09 11:33:00|8011|8005|8011.2|8005.2|8011.2|8005.2|8010.7|8004.7|0
1654774390000|2022-06-09 11:33:10|8010.1|8004.1|8011.3|8005.3|8011.3|8005.3|8009.8|8003.8|2
1654774400000|2022-06-09 11:33:20|8011.2|8005.2|8014.2|8008.2|8014.2|8008.2|8011.2|8005.2|0
1654774410000|2022-06-09 11:33:30|8014|8008|8014.2|8008.2|8014.7|8008.7|8014|8008|0
1654774420000|2022-06-09 11:33:40|8014|8008|8012.7|8006.7|8014|8008|8012.7|8006.7|0
1654774430000|2022-06-09 11:33:50|8013|8007|8013.2|8007.2|8013.7|8007.7|8013|8007|2
1654774440000|2022-06-09 11:34:00|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1654774450000|2022-06-09 11:34:10|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|8013.2|8007.2|0
1654774460000|2022-06-09 11:34:20|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|8012.8|8006.8|0
1654774470000|2022-06-09 11:34:30|8013.2|8007.2|8012.8|8006.8|8013.2|8007.2|8012.8|8006.8|0
1654774490000|2022-06-09 11:34:50|8012.7|8006.7|8012|8006|8012.7|8006.7|8011.5|8005.5|1
1654774500000|2022-06-09 11:35:00|8011.3|8005.3|8010.3|8004.3|8011.3|8005.3|8010.3|8004.3|0
1654774520000|2022-06-09 11:35:20|8010|8004|8010|8004|8010|8004|8010|8004|0
1654774540000|2022-06-09 11:35:40|8009.8|8003.8|8009.5|8003.5|8009.8|8003.8|8009.5|8003.5|0
1654774550000|2022-06-09 11:35:50|||||||||1
1654774560000|2022-06-09 11:36:00|8009.6|8003.6|8012|8006|8012|8006|8009.3|8003.3|2
1654774570000|2022-06-09 11:36:10|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|8011.1|8005.1|0
1654774580000|2022-06-09 11:36:20|8011.8|8005.8|8012|8006|8012|8006|8011.6|8005.6|0
1654774590000|2022-06-09 11:36:30|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|8011.8|8005.8|0
1654774610000|2022-06-09 11:36:50|8013.1|8007.1|8013|8007|8014|8008|8013|8007|1
1654774630000|2022-06-09 11:37:10|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|8013.3|8007.3|0
1654774640000|2022-06-09 11:37:20|8012.8|8006.8|8014.4|8008.4|8014.4|8008.4|8012.8|8006.8|0
1654774670000|2022-06-09 11:37:50|8015.4|8009.4|8016.3|8010.3|8016.3|8010.3|8015.1|8009.1|1
1654774690000|2022-06-09 11:38:10|8016.4|8010.4|8016.9|8010.9|8018.1|8012.1|8016.4|8010.4|1
1654774700000|2022-06-09 11:38:20|8016.8|8010.8|8016.9|8010.9|8016.9|8010.9|8016.8|8010.8|0
1654774730000|2022-06-09 11:38:50|8016.4|8010.4|8016.8|8010.8|8016.9|8010.9|8016.3|8010.3|1
1654774740000|2022-06-09 11:39:00|8015.4|8009.4|8014.4|8008.4|8015.4|8009.4|8014.1|8008.1|2
1654774750000|2022-06-09 11:39:10|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1654774760000|2022-06-09 11:39:20|8015.2|8009.2|8015.6|8009.6|8015.8|8009.8|8015.2|8009.2|0
1654774780000|2022-06-09 11:39:40|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|8015.1|8009.1|0
1654774790000|2022-06-09 11:39:50|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1654774800000|2022-06-09 11:40:00|8014.8|8008.8|8014.4|8008.4|8014.8|8008.8|8014.4|8008.4|0
1654774820000|2022-06-09 11:40:20|||||||||1
1654774860000|2022-06-09 11:41:00|8014.3|8008.3|8014.4|8008.4|8014.4|8008.4|8013.9|8007.9|2
1654774880000|2022-06-09 11:41:20|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|8014.9|8008.9|0
1654774890000|2022-06-09 11:41:30|8015.7|8009.7|8020.4|8014.4|8020.4|8014.4|8015.7|8009.7|3
1654774900000|2022-06-09 11:41:40|8019.3|8013.3|8019.9|8013.9|8020.4|8014.4|8019.3|8013.3|1
1654774920000|2022-06-09 11:42:00|8019.4|8013.4|8020.1|8014.1|8020.1|8014.1|8019.1|8013.1|0
1654774930000|2022-06-09 11:42:10|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|8020.4|8014.4|0
1654774940000|2022-06-09 11:42:20|8021.2|8015.2|8021.1|8015.1|8021.2|8015.2|8020.9|8014.9|1
1654774950000|2022-06-09 11:42:30|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1654774960000|2022-06-09 11:42:40|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|8021.1|8015.1|0
1654774970000|2022-06-09 11:42:50|8021.9|8015.9|8021.4|8015.4|8021.9|8015.9|8021.4|8015.4|0
1654774980000|2022-06-09 11:43:00|8021.1|8015.1|8021.4|8015.4|8021.4|8015.4|8021.1|8015.1|0
1654774990000|2022-06-09 11:43:10|8021.1|8015.1|8021.3|8015.3|8021.3|8015.3|8019.4|8013.4|2
1654775000000|2022-06-09 11:43:20|8020.6|8014.6|8021.4|8015.4|8021.4|8015.4|8020.6|8014.6|0
1654775020000|2022-06-09 11:43:40|8021.1|8015.1|8020.1|8014.1|8021.4|8015.4|8020.1|8014.1|2
1654775030000|2022-06-09 11:43:50|8019.9|8013.9|8019.6|8013.6|8019.9|8013.9|8019.1|8013.1|0
1654775040000|2022-06-09 11:44:00|8019.7|8013.7|8019.6|8013.6|8022.6|8014.1|8019.6|8012.6|1
1654775050000|2022-06-09 11:44:10|8017.9|8011.9|8016.6|8010.6|8017.9|8011.9|8016.6|8010.6|5
1654775070000|2022-06-09 11:44:30|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|8017.3|8011.3|1
1654775100000|2022-06-09 11:45:00|8019.6|8009.6|8023.1|8008.1|8023.1|8009.6|8019.6|8008.1|0
1654775120000|2022-06-09 11:45:20|8021.6|8011.6|8022.3|8012.3|8022.3|8012.3|8021.6|8011.6|0
1654775140000|2022-06-09 11:45:40|8019.4|8013.4|8024.3|8014.3|8024.3|8014.3|8019.4|8013.4|0
1654775170000|2022-06-09 11:46:10|8023.6|8013.6|8022.6|8012.6|8023.6|8013.6|8022.6|8012.6|0
1654775180000|2022-06-09 11:46:20|8022.2|8012.2|8019.6|8013.6|8022.2|8014.1|8019.6|8012.2|0
1654775190000|2022-06-09 11:46:30|8021.1|8015.1|8022.4|8016.4|8022.4|8016.4|8020.1|8014.1|2
1654775200000|2022-06-09 11:46:40|8023.1|8017.1|8020.4|8014.4|8023.1|8017.1|8020.4|8014.4|2
1654775220000|2022-06-09 11:47:00|8020.1|8014.1|8019.9|8013.9|8020.4|8014.4|8019.9|8013.9|3
1654775230000|2022-06-09 11:47:10|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|8019.6|8013.6|0
1654775240000|2022-06-09 11:47:20|8019.7|8013.7|8019.6|8013.6|8019.7|8013.7|8019.6|8013.6|17
1654775250000|2022-06-09 11:47:30|8019.9|8013.9|8021.6|8015.6|8023.9|8015.7|8019.9|8013.9|5
1654775260000|2022-06-09 11:47:40|8021.2|8015.2|8021.2|8015.2|8021.7|8015.7|8021.2|8015.2|0
1654775270000|2022-06-09 11:47:50|8021.1|8015.1|8019.7|8013.7|8021.1|8015.1|8019.7|8013.7|0
1654775280000|2022-06-09 11:48:00|8019.6|8013.6|8019.6|8013.6|8019.7|8013.7|8019.6|8013.6|1
1654775290000|2022-06-09 11:48:10|8019.4|8013.4|8019.9|8013.9|8019.9|8013.9|8019.4|8013.4|1
1654775300000|2022-06-09 11:48:20|8019.4|8013.4|8018.6|8012.6|8019.8|8013.8|8018.6|8012.6|2
1654775310000|2022-06-09 11:48:30|8020.6|8014.6|8019.4|8013.4|8020.6|8014.6|8019.4|8013.4|4
1654775340000|2022-06-09 11:49:00|8019.6|8013.6|8019.4|8013.4|8019.6|8013.6|8019.4|8013.4|1
1654775350000|2022-06-09 11:49:10|8018.2|8012.2|8019.6|8013.6|8019.6|8013.6|8018.2|8012.2|3
1654775360000|2022-06-09 11:49:20|8019.4|8013.4|8019.6|8013.6|8019.6|8013.6|8019.4|8013.4|0
1654775380000|2022-06-09 11:49:40|8023.3|8017.3|8023|8017|8023.3|8017.3|8022.8|8016.8|25
1654775390000|2022-06-09 11:49:50|8023.3|8017.3|8024.8|8018.8|8024.8|8018.8|8023.3|8017.3|3
1654775400000|2022-06-09 11:50:00|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|4
1654775420000|2022-06-09 11:50:20|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654775450000|2022-06-09 11:50:50|8021.7|8015.7|8022.4|8016.4|8022.4|8016.4|8021.2|8015.2|1
1654775460000|2022-06-09 11:51:00|8028.1|8013.1|8022.9|8016.9|8028.1|8017.3|8022.9|8013.1|0
1654775480000|2022-06-09 11:51:20|8023.1|8017.1|8021.6|8015.6|8023.4|8017.4|8021.6|8015.6|0
1654775490000|2022-06-09 11:51:30|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1654775500000|2022-06-09 11:51:40|8023.8|8017.8|8024.8|8018.8|8024.8|8018.8|8021.8|8015.8|7
1654775510000|2022-06-09 11:51:50|8025.1|8019.1|8024.7|8018.7|8025.1|8019.1|8024.7|8018.7|0
1654775520000|2022-06-09 11:52:00|8024.6|8018.6|8024.1|8018.1|8024.7|8018.7|8024.1|8018.1|1
1654775530000|2022-06-09 11:52:10|8024.2|8018.2|8027.9|8021.9|8027.9|8021.9|8024.2|8018.2|1
1654775540000|2022-06-09 11:52:20|8032.7|8026.7|8032.1|8026.1|8033.8|8027.8|8030.8|8024.8|16
1654775560000|2022-06-09 11:52:40|8031.3|8025.3|8028.9|8022.9|8031.3|8025.3|8028.4|8022.4|0
1654775580000|2022-06-09 11:53:00|8027.9|8021.9|8027.6|8021.6|8027.9|8021.9|8027.1|8021.1|0
1654775590000|2022-06-09 11:53:10|8027.9|8021.9|8028.9|8022.9|8028.9|8022.9|8027.1|8021.1|0
1654775600000|2022-06-09 11:53:20|8029.1|8023.1|8029.4|8023.4|8029.4|8023.4|8029.1|8023.1|0
1654775610000|2022-06-09 11:53:30|8029.1|8023.1|8029.6|8023.6|8030.3|8024.3|8029.1|8023.1|3
1654775620000|2022-06-09 11:53:40|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1654775630000|2022-06-09 11:53:50|8027.6|8021.6|8027.9|8021.9|8028.9|8021.9|8026.6|8018.9|0
1654775640000|2022-06-09 11:54:00|8027.1|8021.1|8026.3|8020.3|8027.1|8021.1|8026.3|8020.3|0
1654775650000|2022-06-09 11:54:10|8025.9|8019.9|8026.3|8020.3|8026.9|8020.9|8025.9|8019.9|0
1654775660000|2022-06-09 11:54:20|8026.4|8020.4|8025.9|8019.9|8026.4|8020.4|8025.9|8019.9|0
1654775670000|2022-06-09 11:54:30|8025.8|8019.8|8025.4|8019.4|8025.8|8019.8|8025.4|8019.4|0
1654775680000|2022-06-09 11:54:40|8025.6|8019.6|8025.6|8019.6|8026.1|8020.1|8025.3|8019.3|0
1654775690000|2022-06-09 11:54:50|8025.9|8019.9|8026.3|8020.3|8026.3|8020.3|8024.1|8018.1|1
1654775700000|2022-06-09 11:55:00|8025.9|8019.9|8026.3|8020.3|8026.3|8020.3|8025.9|8019.9|0
1654775710000|2022-06-09 11:55:10|8026.4|8020.4|8025.8|8019.8|8026.8|8020.8|8025.6|8019.6|0
1654775720000|2022-06-09 11:55:20|8025.4|8019.4|8026.8|8020.8|8026.8|8020.8|8025.4|8019.4|0
1654775730000|2022-06-09 11:55:30|8026.9|8020.9|8030.6|8024.6|8030.6|8024.6|8026.9|8020.9|5
1654775740000|2022-06-09 11:55:40|8028.1|8022.1|8027.9|8021.9|8028.1|8022.1|8027.9|8021.9|13
1654775750000|2022-06-09 11:55:50|8028|8022|8030|8024|8030|8024|8028|8022|0
1654775760000|2022-06-09 11:56:00|8030.5|8024.5|8031.8|8025.8|8033|8027|8030.4|8024.4|2
1654775770000|2022-06-09 11:56:10|8031.9|8025.9|8032.4|8026.4|8032.4|8026.4|8031.9|8025.9|0
1654775780000|2022-06-09 11:56:20|8032.9|8026.9|8033.5|8027.5|8033.5|8027.5|8032.4|8026.4|25
1654775790000|2022-06-09 11:56:30|8034|8028|8034|8028|8034|8028|8034|8028|0
1654775800000|2022-06-09 11:56:40|8033.9|8027.9|8033.5|8027.5|8033.9|8027.9|8033.5|8027.5|0
1654775810000|2022-06-09 11:56:50|8033|8027|8035.3|8029.3|8035.4|8029.4|8032.9|8026.9|1
1654775820000|2022-06-09 11:57:00|8034.9|8028.9|8033.4|8027.4|8034.9|8028.9|8033.4|8027.4|0
1654775830000|2022-06-09 11:57:10|8033.9|8027.9|8033.9|8027.9|8033.9|8027.9|8033.4|8027.4|0
1654775840000|2022-06-09 11:57:20|8035|8029|8038.3|8032.3|8038.3|8032.3|8035|8029|1
1654775850000|2022-06-09 11:57:30|8037.5|8031.5|8036.8|8030.8|8037.9|8031.9|8036.8|8030.8|3
1654775860000|2022-06-09 11:57:40|8036.4|8030.4|8034.9|8028.9|8036.4|8030.4|8034.9|8028.9|0
1654775870000|2022-06-09 11:57:50|8034.4|8028.4|8034.4|8028.4|8034.8|8028.8|8034.4|8028.4|0
1654775880000|2022-06-09 11:58:00|8033.8|8027.8|8032.5|8026.5|8033.8|8027.8|8032.5|8026.5|1
1654775890000|2022-06-09 11:58:10|8033.3|8027.3|8031.4|8025.4|8033.3|8027.3|8031.4|8025.4|1
1654775900000|2022-06-09 11:58:20|8030.9|8024.9|8031.9|8025.9|8031.9|8025.9|8030.9|8024.9|1
1654775910000|2022-06-09 11:58:30|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|0
1654775930000|2022-06-09 11:58:50|||||||||1
1654775970000|2022-06-09 11:59:30|8031.9|8025.9|8031.4|8025.4|8031.9|8025.9|8031.4|8025.4|0
1654775980000|2022-06-09 11:59:40|8031.5|8025.5|8033.4|8027.4|8033.4|8027.4|8031.5|8025.5|5
1654775990000|2022-06-09 11:59:50|8033.5|8027.5|8034.9|8028.9|8034.9|8028.9|8033.5|8027.5|2
1654776000000|2022-06-09 12:00:00|8034|8028|8033.9|8027.9|8034.9|8028.9|8032.6|8026.6|8
1654776010000|2022-06-09 12:00:10|8034.6|8028.6|8034.4|8028.4|8035.4|8029.4|8034.4|8028.4|3
1654776020000|2022-06-09 12:00:20|8034|8028|8031.5|8025.5|8034|8028|8031.5|8025.5|1
1654776030000|2022-06-09 12:00:30|8031.7|8025.7|8032|8026|8032|8026|8031.7|8025.7|2
1654776040000|2022-06-09 12:00:40|8031.6|8025.6|8030|8024|8031.6|8025.6|8029.5|8023.5|12
1654776050000|2022-06-09 12:00:50|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|1
1654776060000|2022-06-09 12:01:00|8029.5|8023.5|8027.3|8021.3|8030|8024|8026.5|8020.5|51
1654776070000|2022-06-09 12:01:10|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|0
1654776080000|2022-06-09 12:01:20|8026.8|8020.8|8025.9|8019.9|8026.8|8020.8|8025.9|8019.9|0
1654776090000|2022-06-09 12:01:30|||||||||1
1654776120000|2022-06-09 12:02:00|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|8025.5|8019.5|7
1654776140000|2022-06-09 12:02:20|||||||||7
1654776160000|2022-06-09 12:02:40|8021.3|8015.3|8019.9|8013.9|8021.3|8015.3|8018.5|8012.5|8
1654776170000|2022-06-09 12:02:50|8019.5|8013.5|8025.5|8019.5|8026.4|8020.4|8019.5|8013.5|17
1654776180000|2022-06-09 12:03:00|8024.5|8018.5|8022.5|8016.5|8024.5|8018.5|8022.5|8016.5|1
1654776190000|2022-06-09 12:03:10|8022.4|8016.4|8023.5|8017.5|8023.5|8017.5|8021.9|8015.9|3
1654776200000|2022-06-09 12:03:20|8023.4|8017.4|8022|8016|8023.9|8017.9|8021.5|8015.5|5
1654776210000|2022-06-09 12:03:30|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|8022.5|8016.5|0
1654776220000|2022-06-09 12:03:40|8023.9|8017.9|8024|8018|8024.2|8018.2|8023.5|8017.5|0
1654776230000|2022-06-09 12:03:50|8024.2|8018.2|8024|8018|8024.2|8018.2|8024|8018|0
1654776240000|2022-06-09 12:04:00|8023.2|8017.2|8023|8017|8024|8018|8023|8017|0
1654776250000|2022-06-09 12:04:10|8025|8019|8024|8018|8025|8019|8024|8018|3
1654776260000|2022-06-09 12:04:20|8024.7|8018.7|8023.4|8017.4|8024.7|8018.7|8023.4|8017.4|0
1654776270000|2022-06-09 12:04:30|8023|8017|8024.4|8018.4|8024.9|8018.9|8023|8017|5
1654776280000|2022-06-09 12:04:40|8024.7|8018.7|8025.7|8019.7|8025.7|8019.7|8023.5|8017.5|10
1654776290000|2022-06-09 12:04:50|8025.5|8019.5|8027|8021|8027|8021|8025.5|8019.5|10
1654776300000|2022-06-09 12:05:00|8027.4|8021.4|8028.4|8022.4|8028.7|8022.7|8027.4|8021.4|0
1654776320000|2022-06-09 12:05:20|8027.7|8021.7|8027.2|8021.2|8027.7|8021.7|8027.2|8021.2|3
1654776330000|2022-06-09 12:05:30|8027.7|8021.7|8028.2|8022.2|8028.2|8022.2|8027.7|8021.7|0
1654776340000|2022-06-09 12:05:40|8027.8|8021.8|8027.4|8021.4|8027.8|8021.8|8027.4|8021.4|1
1654776350000|2022-06-09 12:05:50|8027|8021|8025.8|8019.8|8027|8021|8025.8|8019.8|4
1654776360000|2022-06-09 12:06:00|8027.3|8021.3|8027.2|8021.2|8027.3|8021.3|8025.7|8019.7|8
1654776370000|2022-06-09 12:06:10|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|8026.7|8020.7|0
1654776380000|2022-06-09 12:06:20|8026.8|8020.8|8027|8021|8027.3|8021.3|8026.5|8020.5|0
1654776390000|2022-06-09 12:06:30|8027.6|8021.6|8027|8021|8027.6|8021.6|8027|8021|0
1654776400000|2022-06-09 12:06:40|8028.5|8022.5|8027.6|8021.6|8029|8023|8027.6|8021.6|0
1654776410000|2022-06-09 12:06:50|8027.2|8021.2|8027.1|8021.1|8027.2|8021.2|8027.1|8021.1|1
1654776420000|2022-06-09 12:07:00|8028.2|8022.2|8027.2|8021.2|8028.2|8022.2|8027.2|8021.2|3
1654776450000|2022-06-09 12:07:30|8026.5|8020.5|8026.5|8020.5|8026.6|8020.6|8026.2|8020.2|1
1654776460000|2022-06-09 12:07:40|8026.6|8020.6|8026|8020|8026.6|8020.6|8026|8020|0
1654776470000|2022-06-09 12:07:50|8026.3|8020.3|8028.3|8022.3|8028.5|8022.5|8026|8020|1
1654776480000|2022-06-09 12:08:00|8027.6|8021.6|8028.1|8022.1|8028.5|8022.5|8027.2|8021.2|3
1654776490000|2022-06-09 12:08:10|8027.2|8021.2|8027.3|8021.3|8027.3|8021.3|8026.8|8020.8|1
1654776500000|2022-06-09 12:08:20|8027|8021|8027|8021|8027.6|8021.6|8027|8021|2
1654776510000|2022-06-09 12:08:30|8027.2|8021.2|8027|8021|8027.6|8021.6|8027|8021|2
1654776530000|2022-06-09 12:08:50|8026.2|8020.2|8027|8021|8027|8021|8026.2|8020.2|1
1654776540000|2022-06-09 12:09:00|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|0
1654776550000|2022-06-09 12:09:10|8027|8021|8027|8021|8027|8021|8027|8021|0
1654776560000|2022-06-09 12:09:20|8026.8|8020.8|8026.1|8020.1|8027|8021|8026.1|8020.1|0
1654776570000|2022-06-09 12:09:30|8024.6|8018.6|8024|8018|8024.6|8018.6|8023.5|8017.5|5
1654776580000|2022-06-09 12:09:40|8024.2|8018.2|8024.3|8018.3|8025.5|8019.5|8023.8|8017.8|2
1654776590000|2022-06-09 12:09:50|8024.5|8018.5|8024.5|8018.5|8026|8020|8024.5|8018.5|3
1654776600000|2022-06-09 12:10:00|8024.3|8018.3|8023.8|8017.8|8024.3|8018.3|8022.7|8016.7|3
1654776610000|2022-06-09 12:10:10|8024.2|8018.2|8023.8|8017.8|8024.7|8018.7|8023.3|8017.3|3
1654776620000|2022-06-09 12:10:20|8023.7|8017.7|8024.7|8018.7|8024.7|8018.7|8023.3|8017.3|2
1654776630000|2022-06-09 12:10:30|8024.2|8018.2|8023.7|8017.7|8024.2|8018.2|8023.7|8017.7|0
1654776640000|2022-06-09 12:10:40|8026|8020|8026.5|8020.5|8026.5|8020.5|8026|8020|4
1654776650000|2022-06-09 12:10:50|8025.2|8019.2|8024.2|8018.2|8025.2|8019.2|8024.2|8018.2|1
1654776660000|2022-06-09 12:11:00|8024|8018|8019.2|8013.2|8024|8018|8019.2|8013.2|12
1654776670000|2022-06-09 12:11:10|8019|8013|8019.2|8013.2|8019.2|8013.2|8019|8013|1
1654776680000|2022-06-09 12:11:20|8018.7|8012.7|8017.2|8011.2|8018.7|8012.7|8017.2|8011.2|2
1654776690000|2022-06-09 12:11:30|8016.7|8010.7|8013.7|8007.7|8016.7|8010.7|8013.4|8007.4|9
1654776700000|2022-06-09 12:11:40|8011.7|8005.7|8014|8008|8014|8008|8011.7|8005.7|6
1654776710000|2022-06-09 12:11:50|8014.5|8008.5|8014.9|8008.9|8014.9|8008.9|8014.2|8008.2|2
1654776720000|2022-06-09 12:12:00|8014.4|8008.4|8015.5|8009.5|8015.5|8009.5|8014.4|8008.4|5
1654776730000|2022-06-09 12:12:10|8016.5|8010.5|8024.7|8018.7|8026.3|8020.3|8016.4|8010.4|11
1654776740000|2022-06-09 12:12:20|8024.2|8018.2|8022|8016|8024.2|8018.2|8022|8016|4
1654776750000|2022-06-09 12:12:30|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|1
1654776760000|2022-06-09 12:12:40|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|8022.2|8016.2|2
1654776770000|2022-06-09 12:12:50|8022|8016|8021.7|8015.7|8022.2|8016.2|8021.7|8015.7|0
1654776780000|2022-06-09 12:13:00|8017.8|8011.8|8019.2|8013.2|8019.5|8013.5|8017.8|8011.8|9
1654776790000|2022-06-09 12:13:10|8018.7|8012.7|8018.2|8012.2|8018.7|8012.7|8018.2|8012.2|1
1654776800000|2022-06-09 12:13:20|8017.2|8011.2|8017.7|8011.7|8018|8012|8017.2|8011.2|3
1654776810000|2022-06-09 12:13:30|8017.9|8011.9|8020.5|8014.5|8020.5|8014.5|8017.2|8011.2|8
1654776820000|2022-06-09 12:13:40|8019.8|8013.8|8018.7|8012.7|8019.8|8013.8|8017.8|8011.8|3
1654776830000|2022-06-09 12:13:50|8019|8013|8018.7|8012.7|8019.2|8013.2|8018.7|8012.7|0
1654776840000|2022-06-09 12:14:00|8018.2|8012.2|8017.2|8011.2|8018.2|8012.2|8016.9|8010.9|0
1654776850000|2022-06-09 12:14:10|8017.9|8011.9|8017.7|8011.7|8018|8012|8017.7|8011.7|4
1654776860000|2022-06-09 12:14:20|8018|8012|8018.4|8012.4|8020.5|8014.5|8017.7|8011.7|6
1654776870000|2022-06-09 12:14:30|8018.2|8012.2|8018.2|8012.2|8019.4|8013.4|8017.8|8011.8|1
1654776890000|2022-06-09 12:14:50|8017.8|8011.8|8017|8011|8017.8|8011.8|8017|8011|1
1654776900000|2022-06-09 12:15:00|8017.2|8011.2|8017.4|8011.4|8017.4|8011.4|8015.4|8009.4|5
1654776910000|2022-06-09 12:15:10|8018.4|8012.4|8017.9|8011.9|8018.4|8012.4|8017.9|8011.9|1
1654776920000|2022-06-09 12:15:20|8017.4|8011.4|8016.4|8010.4|8017.4|8011.4|8016.4|8010.4|2
1654776930000|2022-06-09 12:15:30|8018|8012|8018.9|8012.9|8019.6|8013.6|8017.4|8011.4|5
1654776940000|2022-06-09 12:15:40|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|3
1654776950000|2022-06-09 12:15:50|8019.1|8013.1|8019.2|8013.2|8019.2|8013.2|8018.7|8012.7|1
1654776960000|2022-06-09 12:16:00|8018.7|8012.7|8018.7|8012.7|8018.9|8012.9|8018.7|8012.7|10
1654776970000|2022-06-09 12:16:10|8018.4|8012.4|8018.7|8012.7|8018.7|8012.7|8018.4|8012.4|3
1654776980000|2022-06-09 12:16:20|8018.9|8012.9|8021|8015|8021|8015|8018.9|8012.9|4
1654776990000|2022-06-09 12:16:30|8022.5|8016.5|8023.4|8017.4|8023.7|8017.7|8022.3|8016.3|2
1654777000000|2022-06-09 12:16:40|8023.5|8017.5|8027|8021|8027.2|8021.2|8023.5|8017.5|5
1654777010000|2022-06-09 12:16:50|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|8026.9|8020.9|0
1654777020000|2022-06-09 12:17:00|8026.4|8020.4|8023.9|8017.9|8026.8|8020.8|8023.4|8017.4|4
1654777030000|2022-06-09 12:17:10|8023.5|8017.5|8025.9|8019.9|8025.9|8019.9|8023.5|8017.5|4
1654777050000|2022-06-09 12:17:30|8026.4|8020.4|8026.9|8020.9|8027.4|8021.4|8026.4|8020.4|2
1654777060000|2022-06-09 12:17:40|8026.5|8020.5|8026.4|8020.4|8026.9|8020.9|8026.4|8020.4|0
1654777070000|2022-06-09 12:17:50|8026|8020|8026.4|8020.4|8026.9|8020.9|8026|8020|0
1654777080000|2022-06-09 12:18:00|8026.2|8020.2|8024.4|8018.4|8026.4|8020.4|8024.4|8018.4|2
1654777090000|2022-06-09 12:18:10|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|8023.9|8017.9|0
1654777100000|2022-06-09 12:18:20|||||||||1
1654777110000|2022-06-09 12:18:30|8023.4|8017.4|8023.4|8017.4|8023.7|8017.7|8023.4|8017.4|1
1654777120000|2022-06-09 12:18:40|8023.7|8017.7|8024|8018|8024|8018|8023.4|8017.4|3
1654777130000|2022-06-09 12:18:50|8025.4|8019.4|8025.9|8019.9|8026.7|8020.7|8025.4|8019.4|3
1654777140000|2022-06-09 12:19:00|8024.7|8018.7|8023.9|8017.9|8024.7|8018.7|8023.9|8017.9|0
1654777190000|2022-06-09 12:19:50|8024.9|8018.9|8024.9|8018.9|8025.2|8019.2|8024.9|8018.9|1
1654777200000|2022-06-09 12:20:00|8024.7|8018.7|8023.4|8017.4|8024.7|8018.7|8023.4|8017.4|0
1654777210000|2022-06-09 12:20:10|8024.4|8018.4|8025.4|8019.4|8025.9|8019.9|8024.4|8018.4|3
1654777230000|2022-06-09 12:20:30|8025.7|8019.7|8024.4|8018.4|8025.7|8019.7|8024.4|8018.4|0
1654777240000|2022-06-09 12:20:40|8024.7|8018.7|8024.7|8018.7|8025.2|8019.2|8024.7|8018.7|1
1654777250000|2022-06-09 12:20:50|8024.2|8018.2|8023.9|8017.9|8024.4|8018.4|8023.9|8017.9|1
1654777260000|2022-06-09 12:21:00|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.1|8017.1|3
1654777270000|2022-06-09 12:21:10|8023.7|8017.7|8023.7|8017.7|8023.9|8017.9|8023.7|8017.7|2
1654777290000|2022-06-09 12:21:30|8023.4|8017.4|8024.4|8018.4|8025.2|8019.2|8023.4|8017.4|2
1654777300000|2022-06-09 12:21:40|8024|8018|8024|8018|8024|8018|8024|8018|0
1654777310000|2022-06-09 12:21:50|8023.9|8017.9|8023.9|8017.9|8024|8018|8023.9|8017.9|1
1654777330000|2022-06-09 12:22:10|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|5
1654777370000|2022-06-09 12:22:50|8024.6|8018.6|8023.9|8017.9|8024.6|8018.6|8023.9|8017.9|3
1654777380000|2022-06-09 12:23:00|8023.4|8017.4|8023.9|8017.9|8023.9|8017.9|8023.4|8017.4|2
1654777390000|2022-06-09 12:23:10|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|0
1654777400000|2022-06-09 12:23:20|8024.2|8018.2|8025|8019|8025.2|8019.2|8023.9|8017.9|2
1654777410000|2022-06-09 12:23:30|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|8025.4|8019.4|0
1654777420000|2022-06-09 12:23:40|8025|8019|8025|8019|8025|8019|8025|8019|2
1654777430000|2022-06-09 12:23:50|8024.6|8018.6|8025|8019|8025.9|8019.9|8024.6|8018.6|2
1654777440000|2022-06-09 12:24:00|8025.4|8019.4|8027|8021|8027.5|8021.5|8025.3|8019.3|5
1654777450000|2022-06-09 12:24:10|8026.6|8020.6|8025.5|8019.5|8026.6|8020.6|8025.5|8019.5|6
1654777460000|2022-06-09 12:24:20|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|8026.6|8020.6|1
1654777470000|2022-06-09 12:24:30|8025.5|8019.5|8024.6|8018.6|8025.5|8019.5|8024.6|8018.6|6
1654777480000|2022-06-09 12:24:40|8025|8019|8024.1|8018.1|8025|8019|8024.1|8018.1|7
1654777490000|2022-06-09 12:24:50|8021|8015|8017|8011|8021|8015|8016.5|8010.5|3
1654777500000|2022-06-09 12:25:00|8017.4|8011.4|8015.9|8009.9|8017.4|8011.4|8015.5|8009.5|7
1654777510000|2022-06-09 12:25:10|8015.7|8009.7|8014.9|8008.9|8015.7|8009.7|8014.9|8008.9|0
1654777520000|2022-06-09 12:25:20|8012|8006|8014.5|8008.5|8014.5|8008.5|8012|8006|8
1654777530000|2022-06-09 12:25:30|8015.2|8009.2|8014.9|8008.9|8015.4|8009.4|8014|8008|4
1654777540000|2022-06-09 12:25:40|8014.5|8008.5|8015.7|8009.7|8015.7|8009.7|8014|8008|3
1654777550000|2022-06-09 12:25:50|8015.4|8009.4|8015.2|8009.2|8015.9|8009.9|8015.2|8009.2|0
1654777560000|2022-06-09 12:26:00|8014.9|8008.9|8018.4|8012.4|8018.7|8012.7|8014.9|8008.9|5
1654777570000|2022-06-09 12:26:10|8019|8013|8019.7|8013.7|8019.7|8013.7|8019|8013|2
1654777580000|2022-06-09 12:26:20|8020.4|8014.4|8021.4|8015.4|8021.9|8015.9|8020|8014|2
1654777590000|2022-06-09 12:26:30|8021|8015|8021|8015|8021|8015|8021|8015|0
1654777600000|2022-06-09 12:26:40|8021.4|8015.4|8020|8014|8021.4|8015.4|8018.5|8012.5|1
1654777610000|2022-06-09 12:26:50|8019.7|8013.7|8019.4|8013.4|8019.7|8013.7|8018.5|8012.5|0
1654777620000|2022-06-09 12:27:00|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|8018.5|8012.5|0
1654777630000|2022-06-09 12:27:10|8019|8013|8018|8012|8019|8013|8018|8012|0
1654777640000|2022-06-09 12:27:20|8018.9|8012.9|8019.4|8013.4|8019.4|8013.4|8018.9|8012.9|1
1654777650000|2022-06-09 12:27:30|8019.7|8013.7|8019.4|8013.4|8019.7|8013.7|8019.4|8013.4|0
1654777660000|2022-06-09 12:27:40|8019.7|8013.7|8019.4|8013.4|8019.9|8013.9|8019.4|8013.4|0
1654777670000|2022-06-09 12:27:50|8019.7|8013.7|8020|8014|8020|8014|8019.5|8013.5|2
1654777680000|2022-06-09 12:28:00|8020.7|8014.7|8024.4|8018.4|8024.4|8018.4|8020.7|8014.7|10
1654777690000|2022-06-09 12:28:10|8024|8018|8023.4|8017.4|8024|8018|8023.4|8017.4|0
1654777700000|2022-06-09 12:28:20|8022.6|8016.6|8021.7|8015.7|8022.6|8016.6|8021.7|8015.7|2
1654777710000|2022-06-09 12:28:30|8021.4|8015.4|8021|8015|8021.4|8015.4|8020.4|8014.4|1
1654777720000|2022-06-09 12:28:40|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|8021.4|8015.4|0
1654777740000|2022-06-09 12:29:00|8021|8015|8020.5|8014.5|8021|8015|8020.1|8014.1|3
1654777760000|2022-06-09 12:29:20|8020.6|8014.6|8021.5|8015.5|8021.5|8015.5|8020.6|8014.6|4
1654777770000|2022-06-09 12:29:30|8021.8|8015.8|8022|8016|8022|8016|8021.6|8015.6|0
1654777780000|2022-06-09 12:29:40|8022.1|8016.1|8022.8|8016.8|8023.7|8017.7|8022.1|8016.1|0
1654777790000|2022-06-09 12:29:50|8022.6|8016.6|8022.3|8016.3|8023|8017|8022.3|8016.3|0
1654777800000|2022-06-09 12:30:00|8022.6|8016.6|8021.9|8015.9|8022.6|8016.6|8021.9|8015.9|3
1654777810000|2022-06-09 12:30:10|8021.6|8015.6|8021.9|8015.9|8021.9|8015.9|8021.6|8015.6|0
1654777830000|2022-06-09 12:30:30|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|8021.6|8015.6|0
1654777840000|2022-06-09 12:30:40|8021.8|8015.8|8021.6|8015.6|8022.6|8016.6|8021.6|8015.6|0
1654777850000|2022-06-09 12:30:50|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|8021.2|8015.2|0
1654777860000|2022-06-09 12:31:00|8021|8015|8023.4|8017.4|8023.4|8017.4|8019.7|8013.7|2
1654777870000|2022-06-09 12:31:10|8024.6|8018.6|8024.5|8018.5|8025|8019|8024.5|8018.5|0
1654777880000|2022-06-09 12:31:20|8024.6|8018.6|8024.6|8018.6|8025|8019|8024.6|8018.6|1
1654777890000|2022-06-09 12:31:30|8024.5|8018.5|8024|8018|8025.3|8019.3|8024|8018|0
1654777900000|2022-06-09 12:31:40|8024.3|8018.3|8023.5|8017.5|8024.3|8018.3|8023.5|8017.5|1
1654777920000|2022-06-09 12:32:00|8024.1|8018.1|8027|8021|8028.1|8022.1|8024.1|8018.1|3
1654777930000|2022-06-09 12:32:10|8027.3|8021.3|8027.8|8021.8|8028|8022|8027.3|8021.3|0
1654777940000|2022-06-09 12:32:20|8027.3|8021.3|8026.7|8020.7|8027.3|8021.3|8025.2|8019.2|4
1654777950000|2022-06-09 12:32:30|8026.2|8020.2|8025.7|8019.7|8027.1|8021.1|8025.7|8019.7|0
1654777960000|2022-06-09 12:32:40|8025.6|8019.6|8025.2|8019.2|8025.6|8019.6|8025.2|8019.2|0
1654777970000|2022-06-09 12:32:50|8025.3|8019.3|8025.7|8019.7|8025.7|8019.7|8025.3|8019.3|0
1654777980000|2022-06-09 12:33:00|8031.2|8025.2|8031.8|8025.8|8032.7|8026.7|8031.2|8025.2|2
1654777990000|2022-06-09 12:33:10|8031.2|8025.2|8027.6|8021.6|8031.3|8025.3|8026.6|8020.6|1
1654778010000|2022-06-09 12:33:30|8027.3|8021.3|8026|8020|8028.3|8022.3|8025.3|8019.3|5
1654778020000|2022-06-09 12:33:40|8025.1|8019.1|8025.8|8019.8|8026.3|8020.3|8024.6|8018.6|1
1654778030000|2022-06-09 12:33:50|8026.3|8020.3|8022|8016|8026.3|8020.3|8022|8016|11
1654778040000|2022-06-09 12:34:00|8022.4|8016.4|8027.8|8021.8|8027.8|8021.8|8022.4|8016.4|3
1654778060000|2022-06-09 12:34:20|8028.3|8022.3|8027.8|8021.8|8028.3|8022.3|8027.8|8021.8|5
1654778070000|2022-06-09 12:34:30|8028.2|8022.2|8028.3|8022.3|8028.8|8022.8|8027.8|8021.8|0
1654778080000|2022-06-09 12:34:40|8028.7|8022.7|8031|8025|8031.3|8025.3|8028.7|8022.7|17
1654778090000|2022-06-09 12:34:50|8031.3|8025.3|8032.5|8026.5|8032.5|8026.5|8030|8024|9
1654778100000|2022-06-09 12:35:00|8037|8031|8037.5|8031.5|8038|8032|8037|8031|4
1654778110000|2022-06-09 12:35:10|8037.1|8031.1|8039.3|8033.3|8039.3|8033.3|8036|8030|4
1654778120000|2022-06-09 12:35:20|8039.1|8033.1|8037.8|8031.8|8040.3|8034.3|8037.8|8031.8|4
1654778130000|2022-06-09 12:35:30|8036.3|8030.3|8035.3|8029.3|8036.3|8030.3|8035.3|8029.3|0
1654778140000|2022-06-09 12:35:40|8035.6|8029.6|8033.6|8027.6|8036.1|8030.1|8033.6|8027.6|7
1654778150000|2022-06-09 12:35:50|8032.8|8026.8|8031.9|8025.9|8034.1|8028.1|8031.9|8025.9|9
1654778160000|2022-06-09 12:36:00|8031.8|8025.8|8031.9|8025.9|8032.5|8026.5|8031.2|8025.2|0
1654778170000|2022-06-09 12:36:10|8031.8|8025.8|8029.9|8023.9|8031.9|8025.9|8029.4|8023.4|3
1654778180000|2022-06-09 12:36:20|8029.5|8023.5|8029.5|8023.5|8030.4|8024.4|8029.5|8023.5|0
1654778190000|2022-06-09 12:36:30|8030|8024|8029.1|8023.1|8030.5|8024.5|8028.6|8022.6|1
1654778200000|2022-06-09 12:36:40|8031.3|8025.3|8032.3|8026.3|8032.3|8026.3|8031.3|8025.3|8
1654778210000|2022-06-09 12:36:50|8031.9|8025.9|8031.8|8025.8|8031.9|8025.9|8031.8|8025.8|0
1654778220000|2022-06-09 12:37:00|8031.6|8025.6|8033.1|8027.1|8033.1|8027.1|8031.3|8025.3|4
1654778230000|2022-06-09 12:37:10|8032.6|8026.6|8034.6|8028.6|8034.6|8028.6|8032.6|8026.6|3
1654778240000|2022-06-09 12:37:20|8032.8|8026.8|8032.4|8026.4|8032.8|8026.8|8032.4|8026.4|7
1654778250000|2022-06-09 12:37:30|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654778260000|2022-06-09 12:37:40|8032.7|8026.7|8033.2|8027.2|8033.5|8027.5|8032.5|8026.5|1
1654778270000|2022-06-09 12:37:50|8032.5|8026.5|8032.4|8026.4|8032.5|8026.5|8032.4|8026.4|0
1654778290000|2022-06-09 12:38:10|8031.7|8025.7|8031.4|8025.4|8031.7|8025.7|8031.4|8025.4|1
1654778300000|2022-06-09 12:38:20|8031|8025|8032|8026|8032|8026|8030.5|8024.5|4
1654778310000|2022-06-09 12:38:30|8032.4|8026.4|8032.3|8026.3|8032.4|8026.4|8032.3|8026.3|0
1654778320000|2022-06-09 12:38:40|8033.4|8027.4|8032.9|8026.9|8033.4|8027.4|8032.9|8026.9|1
1654778330000|2022-06-09 12:38:50|8032.5|8026.5|8031.4|8025.4|8033.3|8027.3|8031.4|8025.4|7
1654778340000|2022-06-09 12:39:00|8031|8025|8030.9|8024.9|8031.4|8025.4|8030.9|8024.9|1
1654778350000|2022-06-09 12:39:10|8032|8026|8032|8026|8032.2|8026.2|8032|8026|3
1654778360000|2022-06-09 12:39:20|8032.4|8026.4|8032.9|8026.9|8033.2|8027.2|8031.5|8025.5|8
1654778380000|2022-06-09 12:39:40|8032|8026|8031.9|8025.9|8032.9|8026.9|8031.9|8025.9|0
1654778390000|2022-06-09 12:39:50|8032|8026|8032.4|8026.4|8032.4|8026.4|8032|8026|0
1654778400000|2022-06-09 12:40:00|8031.9|8025.9|8032.9|8026.9|8033.7|8027.7|8031.9|8025.9|3
1654778410000|2022-06-09 12:40:10|8032.5|8026.5|8032|8026|8033.4|8027.4|8032|8026|3
1654778420000|2022-06-09 12:40:20|8031.5|8025.5|8030.9|8024.9|8031.5|8025.5|8030.9|8024.9|4
1654778430000|2022-06-09 12:40:30|8025.1|8019.1|8024.7|8018.7|8025.7|8019.7|8024.7|8018.7|34
1654778440000|2022-06-09 12:40:40|8022.7|8016.7|8023.7|8017.7|8025.1|8019.1|8022.7|8016.7|0
1654778450000|2022-06-09 12:40:50|8024.5|8018.5|8026.5|8020.5|8026.6|8020.6|8023.1|8017.1|2
1654778460000|2022-06-09 12:41:00|8026.1|8020.1|8030|8024|8030|8024|8025.6|8019.6|5
1654778470000|2022-06-09 12:41:10|8031.2|8025.2|8033.6|8027.6|8033.6|8027.6|8031.2|8025.2|1
1654778480000|2022-06-09 12:41:20|8032.9|8026.9|8028.7|8022.7|8034.2|8028.2|8028.7|8022.7|3
1654778490000|2022-06-09 12:41:30|8028.2|8022.2|8028.1|8022.1|8028.6|8022.6|8027.7|8021.7|9
1654778500000|2022-06-09 12:41:40|8027.7|8021.7|8028.6|8022.6|8028.6|8022.6|8025.7|8019.7|2
1654778510000|2022-06-09 12:41:50|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|8027.7|8021.7|0
1654778520000|2022-06-09 12:42:00|8027.6|8021.6|8026.6|8020.6|8027.6|8021.6|8025.7|8019.7|3
1654778530000|2022-06-09 12:42:10|8027.1|8021.1|8027|8021|8027.1|8021.1|8026.6|8020.6|0
1654778540000|2022-06-09 12:42:20|8026.6|8020.6|8028.5|8022.5|8029|8023|8026.2|8020.2|1
1654778550000|2022-06-09 12:42:30|8028.1|8022.1|8027.5|8021.5|8028.1|8022.1|8027|8021|0
1654778560000|2022-06-09 12:42:40|8026.7|8020.7|8026.1|8020.1|8027.1|8021.1|8026.1|8020.1|0
1654778570000|2022-06-09 12:42:50|8025.6|8019.6|8026|8020|8026|8020|8025.6|8019.6|0
1654778580000|2022-06-09 12:43:00|8025.5|8019.5|8023.7|8017.7|8025.5|8019.5|8023.7|8017.7|0
1654778590000|2022-06-09 12:43:10|8025.1|8019.1|8025.6|8019.6|8025.6|8019.6|8025.1|8019.1|1
1654778600000|2022-06-09 12:43:20|8024.7|8018.7|8025.2|8019.2|8025.2|8019.2|8024.7|8018.7|0
1654778610000|2022-06-09 12:43:30|8025.6|8019.6|8027.2|8021.2|8027.2|8021.2|8025.6|8019.6|2
1654778620000|2022-06-09 12:43:40|8027.6|8021.6|8025.6|8019.6|8027.6|8021.6|8025.6|8019.6|0
1654778630000|2022-06-09 12:43:50|8025.5|8019.5|8023.9|8017.9|8025.5|8019.5|8023.9|8017.9|0
1654778640000|2022-06-09 12:44:00|8025.2|8019.2|8026.1|8020.1|8026.1|8020.1|8025.2|8019.2|2
1654778650000|2022-06-09 12:44:10|8025.7|8019.7|8026|8020|8026|8020|8025.7|8019.7|0
1654778660000|2022-06-09 12:44:20|8025.9|8019.9|8026|8020|8026|8020|8025.9|8019.9|0
1654778670000|2022-06-09 12:44:30|8025.7|8019.7|8026.9|8020.9|8027|8021|8025.7|8019.7|13
1654778680000|2022-06-09 12:44:40|8026.7|8020.7|8026.9|8020.9|8027.4|8021.4|8026.4|8020.4|3
1654778690000|2022-06-09 12:44:50|8027|8021|8025.5|8019.5|8027|8021|8025.2|8019.2|2
1654781400000|2022-06-09 13:30:00|8041.3|8035.3|8040.9|8034.9|8043.7|8037.7|8036.3|8030.3|120
1654781410000|2022-06-09 13:30:10|8041.2|8035.2|8039.6|8033.6|8044.8|8038.8|8039|8033|35
1654781420000|2022-06-09 13:30:20|8039.1|8033.1|8033.3|8027.3|8039.1|8033.1|8029.8|8023.8|30
1654781430000|2022-06-09 13:30:30|8031.8|8025.8|8031.6|8025.6|8033.3|8027.3|8027.8|8021.8|30
1654781440000|2022-06-09 13:30:40|8031.8|8025.8|8042.8|8036.8|8050.5|8044.5|8031.8|8025.8|34
1654781450000|2022-06-09 13:30:50|8042.5|8036.5|8048.3|8042.3|8048.6|8042.6|8042|8036|28
1654781460000|2022-06-09 13:31:00|8047.3|8041.3|8038|8032|8047.3|8041.3|8037.8|8029.6|18
1654781470000|2022-06-09 13:31:10|8037.8|8031.8|8034.8|8028.8|8039.6|8033.6|8033.1|8027.1|6
1654781480000|2022-06-09 13:31:20|8034.3|8028.3|8034.1|8028.1|8035.8|8029.8|8031.1|8025.1|36
1654781490000|2022-06-09 13:31:30|8032.3|8026.3|8036.8|8030.8|8037|8031|8028.5|8022.5|29
1654781500000|2022-06-09 13:31:40|8036.1|8030.1|8040.4|8034.4|8040.9|8034.9|8034.6|8028.6|12
1654781510000|2022-06-09 13:31:50|8041.8|8035.8|8037.4|8031.4|8043|8037|8037.4|8031.4|25
1654781520000|2022-06-09 13:32:00|8037.8|8031.8|8029.8|8023.8|8037.8|8031.8|8029.8|8023.8|35
1654781530000|2022-06-09 13:32:10|8030|8024|8036.6|8030.6|8038.1|8032.1|8029.8|8023.8|37
1654781540000|2022-06-09 13:32:20|8036.5|8030.5|8032.8|8026.8|8038|8032|8032.8|8026.8|38
1654781550000|2022-06-09 13:32:30|8035|8029|8038.8|8032.8|8038.8|8032.8|8033.5|8027.5|44
1654781560000|2022-06-09 13:32:40|8037.8|8031.8|8042.3|8036.3|8042.8|8036.8|8037.3|8031.3|10
1654781570000|2022-06-09 13:32:50|8041.9|8035.9|8039.8|8033.8|8042.9|8036.9|8039.3|8033.3|21
1654781580000|2022-06-09 13:33:00|8039.6|8033.6|8032.8|8026.8|8039.6|8033.6|8032.3|8026.3|24
1654781590000|2022-06-09 13:33:10|8032|8026|8034.1|8028.1|8034.3|8028.3|8032|8026|8
1654781600000|2022-06-09 13:33:20|8034.8|8028.8|8041.9|8035.9|8041.9|8035.9|8034.8|8028.8|20
1654781610000|2022-06-09 13:33:30|8040.9|8034.9|8040.5|8034.5|8040.9|8034.9|8037.3|8031.3|7
1654781620000|2022-06-09 13:33:40|8040.7|8034.7|8046.1|8040.1|8047.5|8041.5|8040.5|8034.5|26
1654781630000|2022-06-09 13:33:50|8046.3|8040.3|8047.3|8041.3|8047.8|8041.8|8043.8|8037.8|63
1654781640000|2022-06-09 13:34:00|8049.3|8043.3|8051.7|8045.7|8054|8048|8048.4|8042.4|24
1654781650000|2022-06-09 13:34:10|8052.2|8046.2|8051.3|8045.3|8053.3|8047.3|8051.3|8045.3|9
1654781660000|2022-06-09 13:34:20|8051|8045|8047.2|8041.2|8051.8|8045.8|8044.7|8038.7|21
1654781670000|2022-06-09 13:34:30|8046.7|8040.7|8056.5|8050.5|8056.5|8050.5|8046.7|8040.7|11
1654781680000|2022-06-09 13:34:40|8055.8|8049.8|8053.5|8047.5|8055.8|8049.8|8053|8047|17
1654781690000|2022-06-09 13:34:50|8053.7|8047.7|8053.2|8047.2|8054.3|8048.3|8051.7|8045.7|17
1654781700000|2022-06-09 13:35:00|8052|8046|8046.5|8040.5|8052.2|8046.2|8045.5|8039.5|24
1654781710000|2022-06-09 13:35:10|8047|8041|8045.4|8039.4|8047.7|8041.7|8044.4|8038.4|9
1654781720000|2022-06-09 13:35:20|8045.9|8039.9|8042.7|8036.7|8045.9|8039.9|8042.7|8036.7|9
1654781730000|2022-06-09 13:35:30|8043.1|8037.1|8052.2|8046.2|8052.4|8046.4|8042.7|8036.7|28
1654781740000|2022-06-09 13:35:40|8051.2|8045.2|8052.2|8046.2|8054.1|8048.1|8051.2|8045.2|6
1654781750000|2022-06-09 13:35:50|8051.9|8045.9|8045.9|8039.9|8052.2|8046.2|8045.9|8039.9|23
1654781760000|2022-06-09 13:36:00|8045.7|8039.7|8045.6|8039.6|8045.7|8039.7|8041.9|8035.9|12
1654781770000|2022-06-09 13:36:10|8044.7|8038.7|8041.2|8035.2|8044.7|8038.7|8040.7|8034.7|10
1654781780000|2022-06-09 13:36:20|8040.7|8034.7|8041.1|8035.1|8041.7|8035.7|8040.7|8034.7|10
1654781790000|2022-06-09 13:36:30|8041.2|8035.2|8042.9|8036.9|8042.9|8036.9|8039.7|8033.7|10
1654781800000|2022-06-09 13:36:40|8043.4|8037.4|8041.7|8035.7|8043.4|8037.4|8040.1|8034.1|8
1654781810000|2022-06-09 13:36:50|8041.6|8035.6|8039.1|8033.1|8041.6|8035.6|8037.7|8031.7|19
1654781820000|2022-06-09 13:37:00|8038.6|8032.6|8037.6|8031.6|8039.1|8033.1|8035.6|8029.6|17
1654781830000|2022-06-09 13:37:10|8038.1|8032.1|8036.1|8030.1|8039.6|8033.6|8035.1|8029.1|23
1654781840000|2022-06-09 13:37:20|8036.6|8030.6|8038.1|8032.1|8040.2|8034.2|8036.6|8030.6|12
1654781850000|2022-06-09 13:37:30|8037.7|8031.7|8036.2|8030.2|8037.7|8031.7|8035.1|8029.1|11
1654781860000|2022-06-09 13:37:40|8035.9|8029.9|8037.7|8031.7|8039.2|8033.2|8035.7|8029.7|17
1654781870000|2022-06-09 13:37:50|8036.6|8030.6|8035.5|8029.5|8037.5|8031.5|8035.5|8029.5|20
1654781880000|2022-06-09 13:38:00|8035.6|8029.6|8040.6|8034.6|8041.5|8035.5|8035.6|8029.6|8
1654781890000|2022-06-09 13:38:10|8040.5|8034.5|8040|8034|8040.5|8034.5|8037.5|8031.5|9
1654781900000|2022-06-09 13:38:20|8039.5|8033.5|8039.5|8033.5|8040|8034|8038.2|8032.2|4
1654781910000|2022-06-09 13:38:30|8038.5|8032.5|8038.5|8032.5|8039.5|8033.5|8038|8032|9
1654781920000|2022-06-09 13:38:40|8038.3|8032.3|8038.5|8032.5|8038.7|8032.7|8038|8032|7
1654781930000|2022-06-09 13:38:50|8038.3|8032.3|8035.5|8029.5|8038.3|8032.3|8035.1|8029.1|15
1654781940000|2022-06-09 13:39:00|8036|8030|8038.5|8032.5|8040|8034|8036|8030|13
1654781950000|2022-06-09 13:39:10|8038.3|8032.3|8037.6|8031.6|8039.5|8033.5|8037.5|8031.5|44
1654781960000|2022-06-09 13:39:20|8038|8032|8036.5|8030.5|8038.8|8032.8|8036.5|8030.5|29
1654781970000|2022-06-09 13:39:30|8036|8030|8037.5|8031.5|8037.6|8031.6|8036|8030|4
1654781980000|2022-06-09 13:39:40|8036.7|8030.7|8036.1|8030.1|8037.5|8031.5|8036.1|8030.1|4
1654781990000|2022-06-09 13:39:50|8035.5|8029.5|8030.1|8024.1|8035.8|8029.8|8028.1|8022.1|46
1654782000000|2022-06-09 13:40:00|8030|8024|8024.2|8018.2|8030|8024|8024.2|8018.2|90
1654782010000|2022-06-09 13:40:10|8024.3|8018.3|8015.3|8009.3|8024.5|8018.5|8015.2|8009.2|29
1654782020000|2022-06-09 13:40:20|8017.7|8011.7|8014.5|8008.5|8018.3|8012.3|8014|8008|19
1654782030000|2022-06-09 13:40:30|8013.8|8007.8|8017.3|8011.3|8017.3|8011.3|8013.8|8007.8|28
1654782040000|2022-06-09 13:40:40|8016.2|8010.2|8012.2|8006.2|8017.9|8011.9|8012.2|8006.2|13
1654782050000|2022-06-09 13:40:50|8011.8|8005.8|8014.7|8008.7|8015.2|8009.2|8011.8|8005.8|9
1654782060000|2022-06-09 13:41:00|8014.3|8008.3|8016.2|8010.2|8016.2|8010.2|8013.2|8007.2|23
1654782070000|2022-06-09 13:41:10|8016.3|8010.3|8016.7|8010.7|8017.1|8011.1|8016.2|8010.2|9
1654782080000|2022-06-09 13:41:20|8016.8|8010.8|8020.3|8014.3|8021.3|8015.3|8016.2|8010.2|11
1654782090000|2022-06-09 13:41:30|8020.7|8014.7|8020.2|8014.2|8021.3|8015.3|8019.1|8013.1|8
1654782100000|2022-06-09 13:41:40|8019.7|8013.7|8024.3|8018.3|8025.2|8019.2|8019.2|8013.2|6
1654782110000|2022-06-09 13:41:50|8024.2|8018.2|8031.3|8025.3|8031.3|8025.3|8022.2|8016.2|15
1654782120000|2022-06-09 13:42:00|8031.7|8025.7|8029.7|8023.7|8031.7|8025.7|8027.6|8021.6|20
1654782130000|2022-06-09 13:42:10|8029.2|8023.2|8026.7|8020.7|8029.2|8023.2|8026.2|8020.2|2
1654782140000|2022-06-09 13:42:20|8026.8|8020.8|8027.8|8021.8|8027.8|8021.8|8023.2|8017.2|10
1654782150000|2022-06-09 13:42:30|8027.3|8021.3|8028.2|8022.2|8028.8|8022.8|8027.3|8021.3|16
1654782160000|2022-06-09 13:42:40|8028|8022|8023.5|8017.5|8028.2|8022.2|8022.3|8016.3|13
1654782170000|2022-06-09 13:42:50|8023.2|8017.2|8021.2|8015.2|8023.2|8017.2|8020.8|8014.8|15
1654782180000|2022-06-09 13:43:00|8021|8015|8015.7|8009.7|8021|8015|8015.7|8009.7|28
1654782190000|2022-06-09 13:43:10|8016.2|8010.2|8017|8011|8017|8011|8014.5|8008.5|7
1654782200000|2022-06-09 13:43:20|8015.8|8009.8|8016.2|8010.2|8016.3|8010.3|8014.7|8008.7|3
1654782210000|2022-06-09 13:43:30|8016.3|8010.3|8015.7|8009.7|8016.3|8010.3|8015.3|8009.3|0
1654782220000|2022-06-09 13:43:40|8014.7|8008.7|8015.3|8009.3|8015.8|8009.8|8014|8008|27
1654782230000|2022-06-09 13:43:50|8014.8|8008.8|8015.2|8009.2|8015.7|8009.7|8014.8|8008.8|12
1654782240000|2022-06-09 13:44:00|8014.8|8008.8|8021.2|8015.2|8021.3|8015.3|8013.3|8007.3|38
1654782250000|2022-06-09 13:44:10|8021.7|8015.7|8020.6|8014.6|8021.7|8015.7|8020.6|8014.6|3
1654782260000|2022-06-09 13:44:20|8020.2|8014.2|8021.4|8015.4|8022.9|8016.9|8020.1|8014.1|8
1654782270000|2022-06-09 13:44:30|8020.9|8014.9|8020.4|8014.4|8021.9|8015.9|8020|8014|9
1654782280000|2022-06-09 13:44:40|8020.7|8014.7|8019.9|8013.9|8020.7|8014.7|8019.9|8013.9|1
1654782290000|2022-06-09 13:44:50|8021.4|8015.4|8021.1|8015.1|8021.4|8015.4|8020.4|8014.4|18
1654782300000|2022-06-09 13:45:00|8021.2|8015.2|8015|8009|8021.2|8015.2|8014.7|8008.7|12
1654782310000|2022-06-09 13:45:10|8014.8|8008.8|8015.5|8009.5|8016.5|8010.5|8013.8|8007.8|8
1654782320000|2022-06-09 13:45:20|8015.3|8009.3|8013.8|8007.8|8015.3|8009.3|8013.8|8007.8|4
1654782330000|2022-06-09 13:45:30|8014.2|8008.2|8013.3|8007.3|8014.2|8008.2|8013.3|8007.3|1
1654782340000|2022-06-09 13:45:40|8012.8|8006.8|8014.3|8008.3|8014.3|8008.3|8012.5|8006.5|18
1654782350000|2022-06-09 13:45:50|8014.7|8008.7|8016.3|8010.3|8016.8|8010.8|8013.8|8007.8|10
1654782360000|2022-06-09 13:46:00|8016.2|8010.2|8017.2|8011.2|8018.7|8012.7|8015.7|8009.7|15
1654782370000|2022-06-09 13:46:10|8016.7|8010.7|8018.2|8012.2|8021.7|8015.7|8016.7|8010.7|32
1654782380000|2022-06-09 13:46:20|8017.5|8011.5|8018.7|8012.7|8018.7|8012.7|8017.2|8011.2|11
1654782390000|2022-06-09 13:46:30|8018.5|8012.5|8019.7|8013.7|8019.7|8013.7|8018.5|8012.5|14
1654782400000|2022-06-09 13:46:40|8019.2|8013.2|8018.7|8012.7|8020.2|8014.2|8018.7|8012.7|17
1654782410000|2022-06-09 13:46:50|8018.5|8012.5|8021.3|8015.3|8021.8|8015.8|8018.2|8012.2|6
1654782420000|2022-06-09 13:47:00|8021.8|8015.8|8023.3|8017.3|8025.2|8019.2|8021.8|8015.8|28
1654782430000|2022-06-09 13:47:10|8023|8017|8019.8|8013.8|8023.2|8017.2|8018.4|8012.4|38
1654782440000|2022-06-09 13:47:20|8019.3|8013.3|8020|8014|8020|8014|8018.4|8012.4|48
1654782450000|2022-06-09 13:47:30|8019.9|8013.9|8024.3|8018.3|8024.9|8018.9|8019.9|8013.9|20
1654782460000|2022-06-09 13:47:40|8023.9|8017.9|8023.8|8017.8|8024.3|8018.3|8023.5|8017.5|6
1654782470000|2022-06-09 13:47:50|8023.4|8017.4|8024.9|8018.9|8026.4|8020.4|8023.4|8017.4|26
1654782480000|2022-06-09 13:48:00|8025|8019|8028|8022|8028.4|8022.4|8021.8|8015.8|11
1654782490000|2022-06-09 13:48:10|8028.4|8022.4|8030|8024|8030|8024|8027|8021|6
1654782500000|2022-06-09 13:48:20|8030.2|8024.2|8030|8024|8033|8027|8030|8024|19
1654782510000|2022-06-09 13:48:30|8028.7|8022.7|8030|8024|8031.9|8025.9|8028.7|8022.7|8
1654782520000|2022-06-09 13:48:40|8030.2|8024.2|8029.7|8023.7|8030.7|8024.7|8029.7|8023.7|5
1654782530000|2022-06-09 13:48:50|8030|8024|8029.7|8023.7|8030|8024|8029.2|8023.2|9
1654782540000|2022-06-09 13:49:00|8028.8|8022.8|8028|8022|8029.2|8023.2|8024.4|8018.4|28
1654782550000|2022-06-09 13:49:10|8027.4|8021.4|8028.4|8022.4|8028.4|8022.4|8027.4|8021.4|5
1654782560000|2022-06-09 13:49:20|8027.9|8021.9|8024.4|8018.4|8027.9|8021.9|8024.4|8018.4|7
1654782570000|2022-06-09 13:49:30|8024.3|8018.3|8024.4|8018.4|8025.4|8019.4|8023.4|8017.4|6
1654782580000|2022-06-09 13:49:40|8024.3|8018.3|8024.4|8018.4|8024.4|8018.4|8023|8017|6
1654782590000|2022-06-09 13:49:50|8024.8|8018.8|8025|8019|8026.3|8020.3|8024|8018|12
1654782600000|2022-06-09 13:50:00|8025.4|8019.4|8027|8021|8027.1|8021.1|8025.4|8019.4|26
1654782610000|2022-06-09 13:50:10|8026.6|8020.6|8025.1|8019.1|8026.6|8020.6|8025.1|8019.1|2
1654782620000|2022-06-09 13:50:20|8025.3|8019.3|8027.9|8021.9|8029.6|8023.6|8024.8|8018.8|8
1654782630000|2022-06-09 13:50:30|8028.3|8022.3|8030.4|8024.4|8031.5|8025.5|8028.3|8022.3|11
1654782640000|2022-06-09 13:50:40|8030.5|8024.5|8036.3|8030.3|8038.3|8032.3|8030.5|8024.5|25
1654782650000|2022-06-09 13:50:50|8037.7|8031.7|8035.8|8029.8|8037.8|8031.8|8035.8|8029.8|3
1654782660000|2022-06-09 13:51:00|8036|8030|8037|8031|8037|8031|8035.8|8029.8|11
1654782670000|2022-06-09 13:51:10|8037.4|8031.4|8036.9|8030.9|8041.8|8035.8|8036.3|8030.3|9
1654782680000|2022-06-09 13:51:20|8037|8031|8036.5|8030.5|8037|8031|8036.4|8030.4|1
1654782690000|2022-06-09 13:51:30|8036.9|8030.9|8036.9|8030.9|8039|8033|8036.9|8030.9|7
1654782700000|2022-06-09 13:51:40|8036.7|8030.7|8036.1|8030.1|8036.9|8030.9|8036.1|8030.1|2
1654782710000|2022-06-09 13:51:50|8037.9|8031.9|8034.1|8028.1|8039.7|8033.7|8034.1|8028.1|9
1654782720000|2022-06-09 13:52:00|8034.6|8028.6|8038|8032|8038.5|8032.5|8034.6|8028.6|26
1654782730000|2022-06-09 13:52:10|8038.9|8032.9|8038.2|8032.2|8039.4|8033.4|8037.2|8031.2|1
1654782740000|2022-06-09 13:52:20|8038.9|8032.9|8037.4|8031.4|8038.9|8032.9|8037.2|8031.2|5
1654782750000|2022-06-09 13:52:30|8037.5|8031.5|8034.5|8028.5|8037.5|8031.5|8034|8028|5
1654782760000|2022-06-09 13:52:40|8034|8028|8035|8029|8035.5|8029.5|8034|8028|3
1654782770000|2022-06-09 13:52:50|8035.9|8029.9|8035|8029|8035.9|8029.9|8035|8029|2
1654782780000|2022-06-09 13:53:00|8035.2|8029.2|8033|8027|8036|8030|8032.9|8026.9|9
1654782790000|2022-06-09 13:53:10|8032.5|8026.5|8030|8024|8032.9|8026.9|8030|8024|4
1654782800000|2022-06-09 13:53:20|8030.2|8024.2|8032|8026|8032.4|8026.4|8030.2|8024.2|6
1654782810000|2022-06-09 13:53:30|8032.4|8026.4|8033|8027|8033|8027|8032|8026|3
1654782820000|2022-06-09 13:53:40|8033.5|8027.5|8033.5|8027.5|8033.5|8027.5|8033|8027|4
1654782830000|2022-06-09 13:53:50|8034|8028|8033.4|8027.4|8034|8028|8032|8026|8
1654782840000|2022-06-09 13:54:00|8033|8027|8033|8027|8034.2|8028.2|8032.5|8026.5|6
1654782850000|2022-06-09 13:54:10|8033.5|8027.5|8032|8026|8033.5|8027.5|8032|8026|4
1654782860000|2022-06-09 13:54:20|8032.7|8026.7|8032.6|8026.6|8033.2|8027.2|8031.7|8025.7|13
1654782870000|2022-06-09 13:54:30|8034.1|8028.1|8034.7|8028.7|8034.7|8028.7|8033.1|8027.1|9
1654782880000|2022-06-09 13:54:40|8034.6|8028.6|8035|8029|8035.5|8029.5|8033.7|8027.7|15
1654782890000|2022-06-09 13:54:50|8035.2|8029.2|8034|8028|8035.2|8029.2|8034|8028|4
1654782900000|2022-06-09 13:55:00|8034.5|8028.5|8036|8030|8037.9|8031.9|8034.5|8028.5|10
1654782910000|2022-06-09 13:55:10|8035.9|8029.9|8034.4|8028.4|8035.9|8029.9|8033.5|8027.5|4
1654782920000|2022-06-09 13:55:20|8034|8028|8035.9|8029.9|8036.9|8030.9|8033.9|8027.9|6
1654782930000|2022-06-09 13:55:30|8035.4|8029.4|8034|8028|8035.4|8029.4|8033.9|8027.9|2
1654782940000|2022-06-09 13:55:40|8031.7|8025.7|8035|8029|8035|8029|8031|8025|14
1654782950000|2022-06-09 13:55:50|8034.9|8028.9|8033.5|8027.5|8034.9|8028.9|8032.5|8026.5|4
1654782960000|2022-06-09 13:56:00|8033|8027|8036.7|8030.7|8039.2|8033.2|8033|8027|9
1654782970000|2022-06-09 13:56:10|8036.9|8030.9|8037.4|8031.4|8037.9|8031.9|8036.4|8030.4|1
1654782980000|2022-06-09 13:56:20|8037.9|8031.9|8036|8030|8038|8032|8034.7|8028.7|35
1654782990000|2022-06-09 13:56:30|8035.9|8029.9|8038.4|8032.4|8038.4|8032.4|8034.4|8028.4|3
1654783000000|2022-06-09 13:56:40|8037.9|8031.9|8037|8031|8038.5|8032.5|8037|8031|2
1654783010000|2022-06-09 13:56:50|8037.4|8031.4|8036|8030|8037.4|8031.4|8035.4|8029.4|4
1654783020000|2022-06-09 13:57:00|8036.2|8030.2|8036.5|8030.5|8036.5|8030.5|8036|8030|7
1654783030000|2022-06-09 13:57:10|8036.2|8030.2|8036|8030|8036.4|8030.4|8036|8030|2
1654783040000|2022-06-09 13:57:20|8036.4|8030.4|8036.7|8030.7|8036.7|8030.7|8036.4|8030.4|1
1654783050000|2022-06-09 13:57:30|8036.6|8030.6|8036.2|8030.2|8036.6|8030.6|8034.2|8028.2|13
1654783060000|2022-06-09 13:57:40|8035.9|8029.9|8038|8032|8038.2|8032.2|8034.9|8028.9|2
1654783070000|2022-06-09 13:57:50|8037.5|8031.5|8037|8031|8038|8032|8037|8031|0
1654783080000|2022-06-09 13:58:00|8036.9|8030.9|8043.4|8037.4|8043.4|8037.4|8036.5|8030.5|23
1654783090000|2022-06-09 13:58:10|8042.6|8036.6|8043.5|8037.5|8044.4|8038.4|8042.4|8036.4|17
1654783100000|2022-06-09 13:58:20|8043.2|8037.2|8043.3|8037.3|8043.3|8037.3|8042.5|8036.5|10
1654783110000|2022-06-09 13:58:30|8044.4|8038.4|8043.7|8037.7|8046.5|8040.5|8043.7|8037.7|12
1654783120000|2022-06-09 13:58:40|8043.4|8037.4|8043.3|8037.3|8044.3|8038.3|8043.3|8037.3|5
1654783130000|2022-06-09 13:58:50|8043.2|8037.2|8042.2|8036.2|8045.7|8039.7|8042.2|8036.2|9
1654783140000|2022-06-09 13:59:00|8043.2|8037.2|8040|8034|8043.2|8037.2|8040|8034|21
1654783150000|2022-06-09 13:59:10|8040.3|8034.3|8038.2|8032.2|8040.8|8034.8|8037.8|8031.8|1
1654783160000|2022-06-09 13:59:20|8038.9|8032.9|8041.2|8035.2|8042.4|8036.4|8038.7|8032.7|13
1654783170000|2022-06-09 13:59:30|8040.8|8034.8|8044.7|8038.7|8044.7|8038.7|8040.8|8034.8|11
1654783180000|2022-06-09 13:59:40|8045.5|8039.5|8051.1|8045.1|8051.4|8045.4|8045.5|8039.5|41
1654783190000|2022-06-09 13:59:50|8050.9|8044.9|8049.9|8043.9|8051.4|8045.4|8049.7|8043.7|17
1654783200000|2022-06-09 14:00:00|8050.6|8044.6|8056.9|8050.9|8057.3|8051.3|8050.6|8044.6|28
1654783210000|2022-06-09 14:00:10|8057|8051|8055.7|8049.7|8057.7|8051.7|8055.7|8049.7|16
1654783220000|2022-06-09 14:00:20|8055.4|8049.4|8054.2|8048.2|8056.2|8050.2|8054.1|8048.1|9
1654783230000|2022-06-09 14:00:30|8054.3|8048.3|8054.1|8048.1|8054.3|8048.3|8052.9|8046.9|24
1654783240000|2022-06-09 14:00:40|8054.4|8048.4|8053.5|8047.5|8054.7|8048.7|8053.5|8047.5|26
1654783250000|2022-06-09 14:00:50|8053.4|8047.4|8051.8|8045.8|8053.4|8047.4|8051.8|8045.8|1
1654783260000|2022-06-09 14:01:00|8051.5|8045.5|8051.6|8045.6|8052.1|8046.1|8049.3|8043.3|10
1654783270000|2022-06-09 14:01:10|8051.4|8045.4|8050.3|8044.3|8052.4|8046.4|8050.3|8044.3|15
1654783280000|2022-06-09 14:01:20|8050.8|8044.8|8053.3|8047.3|8053.3|8047.3|8050.8|8044.8|6
1654783290000|2022-06-09 14:01:30|8054.1|8048.1|8053.4|8047.4|8055.1|8049.1|8053.4|8047.4|5
1654783300000|2022-06-09 14:01:40|8053.8|8047.8|8052|8046|8053.8|8047.8|8052|8046|18
1654783310000|2022-06-09 14:01:50|8051.1|8045.1|8050.5|8044.5|8051.1|8045.1|8050.1|8044.1|4
1654783320000|2022-06-09 14:02:00|8051|8045|8050|8044|8051|8045|8049.3|8043.3|14
1654783330000|2022-06-09 14:02:10|8049.6|8043.6|8046.5|8040.5|8050|8044|8046.5|8040.5|7
1654783340000|2022-06-09 14:02:20|8046.1|8040.1|8040|8034|8046.1|8040.1|8039.9|8033.9|7
1654783350000|2022-06-09 14:02:30|8040.4|8034.4|8040.7|8034.7|8041.2|8035.2|8039|8033|25
1654783360000|2022-06-09 14:02:40|8040.9|8034.9|8040.7|8034.7|8040.9|8034.9|8039.9|8033.9|3
1654783370000|2022-06-09 14:02:50|8040.2|8034.2|8040.7|8034.7|8040.7|8034.7|8039.9|8033.9|1
1654783380000|2022-06-09 14:03:00|8040.2|8034.2|8037.6|8031.6|8040.2|8034.2|8037.2|8031.2|2
1654783390000|2022-06-09 14:03:10|8037.2|8031.2|8037.7|8031.7|8037.7|8031.7|8036.9|8030.9|0
1654783400000|2022-06-09 14:03:20|8037.6|8031.6|8038.9|8032.9|8038.9|8032.9|8036.7|8030.7|5
1654783410000|2022-06-09 14:03:30|8039|8033|8037.7|8031.7|8039.2|8033.2|8037.7|8031.7|1
1654783420000|2022-06-09 14:03:40|8038.9|8032.9|8037.9|8031.9|8038.9|8032.9|8036.9|8030.9|4
1654783430000|2022-06-09 14:03:50|8038.4|8032.4|8036.7|8030.7|8038.4|8032.4|8036.7|8030.7|2
1654783440000|2022-06-09 14:04:00|8036.9|8030.9|8037.4|8031.4|8037.4|8031.4|8036.7|8030.7|21
1654783450000|2022-06-09 14:04:10|8037.7|8031.7|8039|8033|8039.1|8033.1|8037.7|8031.7|29
1654783460000|2022-06-09 14:04:20|8038.6|8032.6|8038.6|8032.6|8039.1|8033.1|8038.6|8032.6|28
1654783470000|2022-06-09 14:04:30|8039|8033|8038.6|8032.6|8039|8033|8038.5|8032.5|2
1654783480000|2022-06-09 14:04:40|8038.5|8032.5|8038.5|8032.5|8038.6|8032.6|8038.5|8032.5|6
1654783490000|2022-06-09 14:04:50|8038.6|8032.6|8037.5|8031.5|8038.6|8032.6|8037.5|8031.5|1
1654783500000|2022-06-09 14:05:00|8037.9|8031.9|8036.3|8030.3|8038.6|8032.6|8036.1|8030.1|7
1654783510000|2022-06-09 14:05:10|8037|8031|8036.1|8030.1|8037|8031|8036.1|8030.1|6
1654783520000|2022-06-09 14:05:20|8037|8031|8034.6|8028.6|8037.1|8031.1|8034.6|8028.6|18
1654783530000|2022-06-09 14:05:30|8035|8029|8036.5|8030.5|8036.5|8030.5|8034.6|8028.6|2
1654783540000|2022-06-09 14:05:40|8037.1|8031.1|8036.1|8030.1|8037.1|8031.1|8036.1|8030.1|3
1654783550000|2022-06-09 14:05:50|8036.6|8030.6|8035.1|8029.1|8036.6|8030.6|8035.1|8029.1|2
1654783560000|2022-06-09 14:06:00|8034.6|8028.6|8037.5|8031.5|8038|8032|8034.5|8028.5|8
1654783570000|2022-06-09 14:06:10|8037.1|8031.1|8037.1|8031.1|8038|8032|8037.1|8031.1|12
1654783580000|2022-06-09 14:06:20|8037|8031|8037.1|8031.1|8038|8032|8037|8031|0
1654783590000|2022-06-09 14:06:30|8038|8032|8038|8032|8038|8032|8037.6|8031.6|1
1654783600000|2022-06-09 14:06:40|8038.5|8032.5|8040.6|8034.6|8041.1|8035.1|8038.5|8032.5|12
1654783610000|2022-06-09 14:06:50|8040.1|8034.1|8043|8037|8043|8037|8040.1|8034.1|4
1654783620000|2022-06-09 14:07:00|8042.5|8036.5|8041|8035|8042.6|8036.6|8040.9|8034.9|2
1654783630000|2022-06-09 14:07:10|8040.5|8034.5|8043.9|8037.9|8045.4|8039.4|8040.4|8034.4|13
1654783640000|2022-06-09 14:07:20|8044.4|8038.4|8044|8038|8045|8039|8043.9|8037.9|0
1654783650000|2022-06-09 14:07:30|8043.5|8037.5|8042.4|8036.4|8043.5|8037.5|8042.4|8036.4|17
1654783660000|2022-06-09 14:07:40|8043.2|8037.2|8044.9|8038.9|8044.9|8038.9|8042.7|8036.7|7
1654783670000|2022-06-09 14:07:50|8044.1|8038.1|8045.5|8039.5|8045.5|8039.5|8044|8038|1
1654783680000|2022-06-09 14:08:00|8046|8040|8047.6|8041.6|8048.1|8042.1|8046|8040|8
1654783690000|2022-06-09 14:08:10|8047.8|8041.8|8047.1|8041.1|8048.1|8042.1|8047.1|8041.1|3
1654783700000|2022-06-09 14:08:20|8047.5|8041.5|8047|8041|8047.9|8041.9|8044.6|8038.6|10
1654783710000|2022-06-09 14:08:30|8047.5|8041.5|8046.6|8040.6|8047.6|8041.6|8046|8040|2
1654783720000|2022-06-09 14:08:40|8046.5|8040.5|8048|8042|8048|8042|8046.5|8040.5|3
1654783730000|2022-06-09 14:08:50|8048.1|8042.1|8049|8043|8049.5|8043.5|8048|8042|14
1654783740000|2022-06-09 14:09:00|8048.5|8042.5|8046.1|8040.1|8048.5|8042.5|8045.5|8039.5|7
1654783750000|2022-06-09 14:09:10|8046.5|8040.5|8046.1|8040.1|8046.6|8040.6|8045.6|8039.6|1
1654783760000|2022-06-09 14:09:20|8046.5|8040.5|8047.1|8041.1|8047.1|8041.1|8046.5|8040.5|0
1654783770000|2022-06-09 14:09:30|||||||||1
1654783780000|2022-06-09 14:09:40|8047.3|8041.3|8045.1|8039.1|8047.6|8041.6|8045.1|8039.1|11
1654783790000|2022-06-09 14:09:50|8045|8039|8043|8037|8045|8039|8042.5|8036.5|3
1654783800000|2022-06-09 14:10:00|8042.9|8036.9|8043|8037|8044|8038|8042.1|8036.1|19
1654783810000|2022-06-09 14:10:10|8043.1|8037.1|8041.6|8035.6|8044|8038|8039.8|8033.8|8
1654783820000|2022-06-09 14:10:20|8041.3|8035.3|8039|8033|8041.3|8035.3|8038|8032|10
1654783830000|2022-06-09 14:10:30|8038|8032|8035|8029|8038|8032|8034.5|8028.5|21
1654783840000|2022-06-09 14:10:40|8034.6|8028.6|8029.1|8023.1|8035.1|8029.1|8028.6|8022.6|25
1654783850000|2022-06-09 14:10:50|8030.6|8024.6|8029.7|8023.7|8031.4|8025.4|8029.6|8023.6|20
1654783860000|2022-06-09 14:11:00|8029.6|8023.6|8027.6|8021.6|8029.6|8023.6|8027|8021|13
1654783870000|2022-06-09 14:11:10|8027.2|8021.2|8028.1|8022.1|8028.1|8022.1|8025.4|8019.4|17
1654783880000|2022-06-09 14:11:20|8027.7|8021.7|8032.1|8026.1|8032.1|8026.1|8027.6|8021.6|25
1654783890000|2022-06-09 14:11:30|8031.1|8025.1|8029.6|8023.6|8032.6|8026.6|8029.6|8023.6|15
1654783900000|2022-06-09 14:11:40|8029.7|8023.7|8030.1|8024.1|8030.2|8024.2|8029.6|8023.6|2
1654783910000|2022-06-09 14:11:50|8029.7|8023.7|8031.6|8025.6|8031.6|8025.6|8029.7|8023.7|13
1654783920000|2022-06-09 14:12:00|8032.3|8026.3|8033.1|8027.1|8034.2|8028.2|8031.6|8025.6|17
1654783930000|2022-06-09 14:12:10|8034.1|8028.1|8034.7|8028.7|8035.2|8029.2|8034.1|8028.1|2
1654783940000|2022-06-09 14:12:20|8035.1|8029.1|8036.1|8030.1|8036.1|8030.1|8035.1|8029.1|4
1654783950000|2022-06-09 14:12:30|8036.7|8030.7|8035.3|8029.3|8036.7|8030.7|8035.3|8029.3|2
1654783960000|2022-06-09 14:12:40|8035.7|8029.7|8035.3|8029.3|8035.8|8029.8|8034.8|8028.8|4
1654783970000|2022-06-09 14:12:50|8037.6|8031.6|8037.3|8031.3|8037.6|8031.6|8037.3|8031.3|40
1654783980000|2022-06-09 14:13:00|8037.1|8031.1|8037|8031|8037.5|8031.5|8037|8031|18
1654783990000|2022-06-09 14:13:10|8037.5|8031.5|8037|8031|8037.5|8031.5|8037|8031|39
1654784000000|2022-06-09 14:13:20|8037.5|8031.5|8037|8031|8037.5|8031.5|8037|8031|18
1654784010000|2022-06-09 14:13:30|8036.9|8030.9|8036.7|8030.7|8037.4|8031.4|8036.7|8030.7|11
1654784020000|2022-06-09 14:13:40|8037.4|8031.4|8036.7|8030.7|8037.4|8031.4|8036.7|8030.7|14
1654784030000|2022-06-09 14:13:50|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|5
1654784040000|2022-06-09 14:14:00|8037.4|8031.4|8037.4|8031.4|8037.4|8031.4|8036.7|8030.7|3
1654784050000|2022-06-09 14:14:10|8037.9|8031.9|8037.9|8031.9|8038.2|8032.2|8037.4|8031.4|10
1654784060000|2022-06-09 14:14:20|8038.2|8032.2|8037.7|8031.7|8038.2|8032.2|8037.7|8031.7|2
1654784070000|2022-06-09 14:14:30|8038|8032|8038.2|8032.2|8038.4|8032.4|8038|8032|5
1654784080000|2022-06-09 14:14:40|8040.9|8034.9|8040|8034|8040.9|8034.9|8039.3|8033.3|13
1654784090000|2022-06-09 14:14:50|8040.1|8034.1|8040.7|8034.7|8041|8035|8040.1|8034.1|1
1654784100000|2022-06-09 14:15:00|8040.6|8034.6|8041|8035|8041.5|8035.5|8040.2|8034.2|9
1654784110000|2022-06-09 14:15:10|8041.4|8035.4|8043.8|8037.8|8044.1|8038.1|8041.4|8035.4|11
1654784120000|2022-06-09 14:15:20|8042.4|8036.4|8045.8|8039.8|8049.1|8043.1|8042|8036|36
1654784130000|2022-06-09 14:15:30|8046.1|8040.1|8047.4|8041.4|8047.9|8041.9|8043.4|8037.4|10
1654784140000|2022-06-09 14:15:40|8047.8|8041.8|8046.9|8040.9|8047.8|8041.8|8045.9|8039.9|3
1654784150000|2022-06-09 14:15:50|8048.4|8042.4|8046.4|8040.4|8049.1|8043.1|8046.3|8040.3|12
1654784160000|2022-06-09 14:16:00|8046.8|8040.8|8045.4|8039.4|8046.8|8040.8|8045.4|8039.4|2
1654784170000|2022-06-09 14:16:10|8046.1|8040.1|8044.9|8038.9|8047.1|8041.1|8044.9|8038.9|5
1654784180000|2022-06-09 14:16:20|8044.8|8038.8|8040.8|8034.8|8044.9|8038.9|8040.8|8034.8|4
1654784190000|2022-06-09 14:16:30|8040.3|8034.3|8037.2|8031.2|8040.8|8034.8|8037.2|8031.2|5
1654784200000|2022-06-09 14:16:40|8037.7|8031.7|8037.2|8031.2|8037.7|8031.7|8037.2|8031.2|1
1654784210000|2022-06-09 14:16:50|8037.4|8031.4|8039.2|8033.2|8039.7|8033.7|8036.7|8030.7|2
1654784220000|2022-06-09 14:17:00|8039.4|8033.4|8041|8035|8041.4|8035.4|8038.4|8032.4|10
1654784230000|2022-06-09 14:17:10|8041.9|8035.9|8040.4|8034.4|8041.9|8035.9|8040|8034|6
1654784240000|2022-06-09 14:17:20|8040.5|8034.5|8040|8034|8040.5|8034.5|8039.9|8033.9|5
1654784250000|2022-06-09 14:17:30|8040.4|8034.4|8045.4|8039.4|8047.4|8041.4|8040.4|8034.4|16
1654784260000|2022-06-09 14:17:40|8045.8|8039.8|8046.7|8040.7|8046.8|8040.8|8045.8|8039.8|27
1654784270000|2022-06-09 14:17:50|8046.8|8040.8|8050.1|8044.1|8050.2|8044.2|8046.4|8040.4|9
1654784280000|2022-06-09 14:18:00|8049.7|8043.7|8047.1|8041.1|8049.7|8043.7|8047.1|8041.1|7
1654784290000|2022-06-09 14:18:10|8047.2|8041.2|8046.7|8040.7|8048.1|8042.1|8046.7|8040.7|5
1654784300000|2022-06-09 14:18:20|8046.6|8040.6|8047.6|8041.6|8048.4|8042.4|8046.6|8040.6|2
1654784310000|2022-06-09 14:18:30|8047.7|8041.7|8048|8042|8050.4|8044.4|8047.7|8041.7|5
1654784320000|2022-06-09 14:18:40|8047.9|8041.9|8049.1|8043.1|8049.1|8043.1|8046.6|8040.6|6
1654784330000|2022-06-09 14:18:50|8048.7|8042.7|8047.9|8041.9|8048.7|8042.7|8047.9|8041.9|0
1654784340000|2022-06-09 14:19:00|8047.6|8041.6|8051.2|8045.2|8051.2|8045.2|8047.4|8041.4|3
1654784350000|2022-06-09 14:19:10|8051.6|8045.6|8051.1|8045.1|8052.2|8046.2|8051.1|8045.1|4
1654784360000|2022-06-09 14:19:20|8051.4|8045.4|8051.4|8045.4|8051.9|8045.9|8050.9|8044.9|1
1654784370000|2022-06-09 14:19:30|8050.9|8044.9|8049.9|8043.9|8051.4|8045.4|8049.6|8043.6|2
1654784380000|2022-06-09 14:19:40|8051.4|8045.4|8054.2|8048.2|8054.3|8048.3|8051.4|8045.4|16
1654784390000|2022-06-09 14:19:50|8054.1|8048.1|8056.7|8050.7|8057.5|8051.5|8054.1|8048.1|7
1654784400000|2022-06-09 14:20:00|8057|8051|8058.5|8052.5|8058.5|8052.5|8056.3|8050.3|14
1654784410000|2022-06-09 14:20:10|8058.1|8052.1|8057.5|8051.5|8060.2|8054.2|8057.2|8051.2|56
1654784420000|2022-06-09 14:20:20|8057.8|8051.8|8057.6|8051.6|8058.4|8052.4|8057.4|8051.4|1
1654784430000|2022-06-09 14:20:30|8057.4|8051.4|8053.8|8047.8|8057.4|8051.4|8053.8|8047.8|16
1654784440000|2022-06-09 14:20:40|8053.7|8047.7|8053.7|8047.7|8054.2|8048.2|8051.2|8045.2|7
1654784450000|2022-06-09 14:20:50|8054.2|8048.2|8056.8|8050.8|8056.8|8050.8|8054.2|8048.2|8
1654784460000|2022-06-09 14:21:00|8057.2|8051.2|8055.7|8049.7|8057.2|8051.2|8055.7|8049.7|4
1654784470000|2022-06-09 14:21:10|8055.8|8049.8|8056.3|8050.3|8056.3|8050.3|8055.7|8049.7|1
1654784480000|2022-06-09 14:21:20|8055.7|8049.7|8059|8053|8059|8053|8055.7|8049.7|13
1654784490000|2022-06-09 14:21:30|8058|8052|8059.1|8053.1|8060.1|8054.1|8058|8052|8
1654784500000|2022-06-09 14:21:40|8058.1|8052.1|8058.1|8052.1|8059.1|8053.1|8057.6|8051.6|8
1654784510000|2022-06-09 14:21:50|8058.6|8052.6|8058.6|8052.6|8059.5|8053.5|8058.3|8052.3|1
1654784520000|2022-06-09 14:22:00|8058.3|8052.3|8060.5|8054.5|8061.5|8055.5|8057.8|8051.8|4
1654784530000|2022-06-09 14:22:10|8060.6|8054.6|8064.1|8058.1|8064.6|8058.6|8059.6|8053.6|17
1654784540000|2022-06-09 14:22:20|8064.3|8058.3|8065.1|8059.1|8066.1|8060.1|8064.1|8058.1|8
1654784550000|2022-06-09 14:22:30|8064.6|8058.6|8064.8|8058.8|8066.1|8060.1|8064.6|8058.6|2
1654784560000|2022-06-09 14:22:40|8065|8059|8064.8|8058.8|8066.1|8060.1|8064.3|8058.3|8
1654784570000|2022-06-09 14:22:50|8065.1|8059.1|8061.1|8055.1|8065.5|8059.5|8061.1|8055.1|1
1654784580000|2022-06-09 14:23:00|8061.6|8055.6|8058.6|8052.6|8062.1|8056.1|8058.6|8052.6|4
1654784590000|2022-06-09 14:23:10|8058.3|8052.3|8059.5|8053.5|8059.6|8053.6|8058.1|8052.1|4
1654784600000|2022-06-09 14:23:20|8059.6|8053.6|8059.6|8053.6|8060.1|8054.1|8059.5|8053.5|2
1654784610000|2022-06-09 14:23:30|8059.1|8053.1|8058.6|8052.6|8059.1|8053.1|8057.6|8051.6|2
1654784620000|2022-06-09 14:23:40|8057.6|8051.6|8058|8052|8058.5|8052.5|8057.6|8051.6|0
1654784630000|2022-06-09 14:23:50|8057.6|8051.6|8057.8|8051.8|8058.5|8052.5|8057.6|8051.6|0
1654784640000|2022-06-09 14:24:00|8057.6|8051.6|8057.8|8051.8|8058|8052|8056.6|8050.6|12
1654784650000|2022-06-09 14:24:10|8057.5|8051.5|8058|8052|8058.1|8052.1|8056.8|8050.8|1
1654784660000|2022-06-09 14:24:20|8057.6|8051.6|8057.6|8051.6|8058.1|8052.1|8057|8051|2
1654784670000|2022-06-09 14:24:30|8057.5|8051.5|8053.2|8047.2|8057.5|8051.5|8053.2|8047.2|4
1654784680000|2022-06-09 14:24:40|8057.3|8051.3|8056.3|8050.3|8057.3|8051.3|8056.1|8050.1|7
1654784690000|2022-06-09 14:24:50|8055.9|8049.9|8058.3|8052.3|8058.3|8052.3|8055.9|8049.9|6
1654784700000|2022-06-09 14:25:00|8060|8054|8058.5|8052.5|8060.5|8054.5|8058.5|8052.5|6
1654784710000|2022-06-09 14:25:10|8058.1|8052.1|8060.9|8054.9|8060.9|8054.9|8057.8|8051.8|7
1654784720000|2022-06-09 14:25:20|8060.5|8054.5|8061.8|8055.8|8062.3|8056.3|8060.3|8054.3|7
1654784730000|2022-06-09 14:25:30|8061.4|8055.4|8066.5|8060.5|8068.9|8062.9|8061.4|8055.4|22
1654784740000|2022-06-09 14:25:40|8066|8060|8068.4|8062.4|8068.9|8062.9|8065.7|8059.7|3
1654784750000|2022-06-09 14:25:50|8068|8062|8068.9|8062.9|8068.9|8062.9|8066.4|8060.4|9
1654784760000|2022-06-09 14:26:00|8068.8|8062.8|8072.3|8066.3|8073.4|8067.4|8068.3|8062.3|31
1654784770000|2022-06-09 14:26:10|8071.6|8065.6|8072.4|8066.4|8073|8067|8071.5|8065.5|12
1654784780000|2022-06-09 14:26:20|8072.3|8066.3|8076.4|8070.4|8076.4|8070.4|8071.3|8065.3|14
1654784790000|2022-06-09 14:26:30|8077.5|8071.5|8074.5|8068.5|8079|8073|8074.5|8068.5|49
1654784800000|2022-06-09 14:26:40|8074.8|8068.8|8074.2|8068.2|8076.2|8070.2|8074.2|8068.2|8
1654784810000|2022-06-09 14:26:50|8075|8069|8074.2|8068.2|8075|8069|8073.2|8067.2|5
1654784820000|2022-06-09 14:27:00|8074.5|8068.5|8075.2|8069.2|8075.2|8069.2|8072.8|8066.8|12
1654784830000|2022-06-09 14:27:10|8075.5|8069.5|8075.5|8069.5|8077|8071|8075.5|8069.5|8
1654784840000|2022-06-09 14:27:20|8076|8070|8076|8070|8076.7|8070.7|8076|8070|5
1654784850000|2022-06-09 14:27:30|8076.1|8070.1|8074.6|8068.6|8077|8071|8074.6|8068.6|7
1654784860000|2022-06-09 14:27:40|8075|8069|8071|8065|8075|8069|8070.5|8064.5|17
1654784870000|2022-06-09 14:27:50|8072|8066|8072.5|8066.5|8072.5|8066.5|8072|8066|2
1654784880000|2022-06-09 14:28:00|8073.5|8067.5|8072.5|8066.5|8073.5|8067.5|8071.5|8065.5|10
1654784890000|2022-06-09 14:28:10|8073|8067|8074.5|8068.5|8074.5|8068.5|8073|8067|5
1654784900000|2022-06-09 14:28:20|8075|8069|8079.2|8073.2|8080.1|8074.1|8075|8069|16
1654784910000|2022-06-09 14:28:30|8079.7|8073.7|8081.1|8075.1|8081.9|8075.9|8079.7|8073.7|5
1654784920000|2022-06-09 14:28:40|8080.9|8074.9|8078.9|8072.9|8081.4|8075.4|8078.1|8072.1|28
1654784930000|2022-06-09 14:28:50|8079.3|8073.3|8088.9|8082.9|8088.9|8082.9|8078.9|8072.9|51
1654784940000|2022-06-09 14:29:00|8088.7|8082.7|8089.9|8083.9|8089.9|8083.9|8088.6|8082.6|8
1654784950000|2022-06-09 14:29:10|8092.3|8086.3|8095.7|8089.7|8097|8091|8092.3|8086.3|31
1654784960000|2022-06-09 14:29:20|8095.2|8089.2|8099.7|8093.7|8100.9|8094.9|8095.2|8089.2|30
1654784970000|2022-06-09 14:29:30|8099.3|8093.3|8099.9|8093.9|8100.3|8094.3|8096.9|8090.9|4
1654784980000|2022-06-09 14:29:40|8100.3|8094.3|8097.7|8091.7|8100.3|8094.3|8097.3|8091.3|10
1654784990000|2022-06-09 14:29:50|8098|8092|8095.2|8089.2|8099.2|8093.2|8095.1|8089.1|38
1654785000000|2022-06-09 14:30:00|8097.1|8091.1|8099.1|8093.1|8100|8094|8095.7|8089.7|15
1654785010000|2022-06-09 14:30:10|8098.7|8092.7|8103.7|8097.7|8105.7|8099.7|8098.7|8092.7|33
1654785020000|2022-06-09 14:30:20|8103.4|8097.4|8107.7|8101.7|8108.2|8102.2|8100.9|8094.9|26
1654785030000|2022-06-09 14:30:30|8110.7|8104.7|8104.2|8098.2|8110.7|8104.7|8104.2|8098.2|44
1654785040000|2022-06-09 14:30:40|8102.5|8096.5|8099.9|8093.9|8104.2|8098.2|8098.5|8092.5|11
1654785050000|2022-06-09 14:30:50|8099.5|8093.5|8095.5|8089.5|8101.5|8095.5|8094.2|8088.2|29
1654785060000|2022-06-09 14:31:00|8096|8090|8091.1|8085.1|8100|8094|8091|8085|20
1654785070000|2022-06-09 14:31:10|8089.5|8083.5|8089.5|8083.5|8090.5|8084.5|8089.5|8083.5|5
1654785080000|2022-06-09 14:31:20|8090|8084|8086|8080|8090|8084|8086|8080|6
1654785090000|2022-06-09 14:31:30|8086.3|8080.3|8083.5|8077.5|8086.3|8080.3|8081|8075|14
1654785100000|2022-06-09 14:31:40|8083|8077|8082.8|8076.8|8084.3|8078.3|8082.5|8076.5|3
1654785110000|2022-06-09 14:31:50|8083.2|8077.2|8083.5|8077.5|8086.6|8080.6|8082.8|8076.8|17
1654785120000|2022-06-09 14:32:00|8084.5|8078.5|8079.5|8073.5|8085.9|8079.9|8079.5|8073.5|10
1654785130000|2022-06-09 14:32:10|8079.8|8073.8|8079.5|8073.5|8081.1|8075.1|8079.5|8073.5|5
1654785140000|2022-06-09 14:32:20|8079.8|8073.8|8077.7|8071.7|8080|8074|8077.7|8071.7|7
1654785150000|2022-06-09 14:32:30|8075.8|8069.8|8076.7|8070.7|8077|8071|8075.8|8069.8|6
1654785160000|2022-06-09 14:32:40|8076.8|8070.8|8074.3|8068.3|8076.8|8070.8|8073.8|8067.8|4
1654785170000|2022-06-09 14:32:50|8074.8|8068.8|8074.8|8068.8|8075.5|8069.5|8073.8|8067.8|5
1654785180000|2022-06-09 14:33:00|8075.2|8069.2|8072.8|8066.8|8075.3|8069.3|8072.7|8066.7|8
1654785190000|2022-06-09 14:33:10|8071.8|8065.8|8066|8060|8071.8|8065.8|8065.5|8059.5|20
1654785200000|2022-06-09 14:33:20|8066.2|8060.2|8065.9|8059.9|8071.5|8065.5|8065.4|8059.4|14
1654785210000|2022-06-09 14:33:30|8066|8060|8068.5|8062.5|8068.8|8062.8|8065.2|8059.2|21
1654785220000|2022-06-09 14:33:40|8068.3|8062.3|8067.5|8061.5|8068.7|8062.7|8067.2|8061.2|5
1654785230000|2022-06-09 14:33:50|8067.8|8061.8|8066.7|8060.7|8067.8|8061.8|8066.3|8060.3|3
1654785240000|2022-06-09 14:34:00|8067.8|8061.8|8072.5|8066.5|8072.5|8066.5|8067.8|8061.8|6
1654785250000|2022-06-09 14:34:10|8072.3|8066.3|8070.8|8064.8|8072.3|8066.3|8070.3|8064.3|2
1654785260000|2022-06-09 14:34:20|8071|8065|8068.2|8062.2|8072.3|8066.3|8068.2|8062.2|10
1654785270000|2022-06-09 14:34:30|8068.7|8062.7|8061|8055|8069.8|8063.8|8060.1|8054.1|9
1654785280000|2022-06-09 14:34:40|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|8060.8|8054.8|3
1654785290000|2022-06-09 14:34:50|8060.6|8054.6|8063.5|8057.5|8063.5|8057.5|8060.6|8054.6|6
1654785300000|2022-06-09 14:35:00|8063.6|8057.6|8064.7|8058.7|8065.2|8059.2|8062.6|8056.6|15
1654785310000|2022-06-09 14:35:10|8065.2|8059.2|8066.2|8060.2|8066.5|8060.5|8064.7|8058.7|2
1654785320000|2022-06-09 14:35:20|8066.4|8060.4|8068.2|8062.2|8068.2|8062.2|8066.2|8060.2|14
1654785330000|2022-06-09 14:35:30|8068.3|8062.3|8068.4|8062.4|8068.5|8062.5|8067.7|8061.7|12
1654785340000|2022-06-09 14:35:40|8068.5|8062.5|8072.2|8066.2|8072.4|8066.4|8068.5|8062.5|6
1654785350000|2022-06-09 14:35:50|8071.7|8065.7|8066.5|8060.5|8071.7|8065.7|8066|8060|8
1654785360000|2022-06-09 14:36:00|8066.2|8060.2|8069|8063|8069|8063|8065.7|8059.7|12
1654785370000|2022-06-09 14:36:10|8069.2|8063.2|8070.2|8064.2|8070.7|8064.7|8069.2|8063.2|4
1654785380000|2022-06-09 14:36:20|8070.7|8064.7|8072.4|8066.4|8074|8068|8070.7|8064.7|3
1654785390000|2022-06-09 14:36:30|8072.8|8066.8|8071.2|8065.2|8072.8|8066.8|8071.2|8065.2|4
1654785400000|2022-06-09 14:36:40|8071.5|8065.5|8071.5|8065.5|8072.8|8066.8|8070.7|8064.7|5
1654785410000|2022-06-09 14:36:50|8071.7|8065.7|8072.5|8066.5|8072.7|8066.7|8071.7|8065.7|6
1654785420000|2022-06-09 14:37:00|8073.5|8067.5|8074.7|8068.7|8074.7|8068.7|8072.7|8066.7|19
1654785430000|2022-06-09 14:37:10|8074.9|8068.9|8073.9|8067.9|8074.9|8068.9|8072.9|8066.9|5
1654785440000|2022-06-09 14:37:20|8074.7|8068.7|8074.6|8068.6|8074.7|8068.7|8074.6|8068.6|0
1654785450000|2022-06-09 14:37:30|8074.7|8068.7|8078.9|8072.9|8080.9|8074.9|8073.2|8067.2|8
1654785460000|2022-06-09 14:37:40|8079.4|8073.4|8077.7|8071.7|8080|8074|8077.4|8071.4|5
1654785470000|2022-06-09 14:37:50|8077.9|8071.9|8076.4|8070.4|8077.9|8071.9|8076.4|8070.4|5
1654785480000|2022-06-09 14:38:00|8076.8|8070.8|8078.9|8072.9|8082.8|8076.8|8076.8|8070.8|14
1654785490000|2022-06-09 14:38:10|8079.2|8073.2|8080.5|8074.5|8080.5|8074.5|8078.9|8072.9|2
1654785500000|2022-06-09 14:38:20|8080.4|8074.4|8079.2|8073.2|8080.9|8074.9|8078.7|8072.7|5
1654785510000|2022-06-09 14:38:30|8078.7|8072.7|8080.4|8074.4|8080.4|8074.4|8078.7|8072.7|5
1654785520000|2022-06-09 14:38:40|8081.2|8075.2|8089.2|8083.2|8090.5|8084.5|8080.7|8074.7|36
1654785530000|2022-06-09 14:38:50|8088.7|8082.7|8086.9|8080.9|8089.1|8083.1|8086|8080|7
1654785540000|2022-06-09 14:39:00|8087.2|8081.2|8089.4|8083.4|8090.2|8084.2|8086.2|8080.2|9
1654785550000|2022-06-09 14:39:10|8089.6|8083.6|8087.9|8081.9|8092.4|8086.4|8087|8081|6
1654785560000|2022-06-09 14:39:20|8087.5|8081.5|8081.4|8075.4|8087.5|8081.5|8080.2|8074.2|4
1654785570000|2022-06-09 14:39:30|8081.2|8075.2|8078.8|8072.8|8081.6|8075.6|8078.3|8072.3|11
1654785580000|2022-06-09 14:39:40|8078.9|8072.9|8078.7|8072.7|8079.8|8073.8|8077.8|8071.8|4
1654785590000|2022-06-09 14:39:50|8078.3|8072.3|8082.3|8076.3|8082.3|8076.3|8077.8|8071.8|1
1654785600000|2022-06-09 14:40:00|8082.9|8076.9|8078.6|8072.6|8084.1|8078.1|8078.6|8072.6|15
1654785610000|2022-06-09 14:40:10|8078.4|8072.4|8078.9|8072.9|8079|8073|8076.8|8070.8|4
1654785620000|2022-06-09 14:40:20|8079.7|8073.7|8076.2|8070.2|8079.9|8073.9|8076.2|8070.2|12
1654785630000|2022-06-09 14:40:30|8077.1|8071.1|8076.2|8070.2|8077.1|8071.1|8076.2|8070.2|0
1654785640000|2022-06-09 14:40:40|8076.1|8070.1|8072.9|8066.9|8076.1|8070.1|8072.6|8066.6|10
1654785650000|2022-06-09 14:40:50|8073.8|8067.8|8072.4|8066.4|8073.8|8067.8|8072.3|8066.3|7
1654785660000|2022-06-09 14:41:00|8072.5|8066.5|8073.8|8067.8|8075.3|8069.3|8072.5|8066.5|14
1654785670000|2022-06-09 14:41:10|8073.3|8067.3|8073.7|8067.7|8074.2|8068.2|8073.3|8067.3|3
1654785680000|2022-06-09 14:41:20|8073.8|8067.8|8074.3|8068.3|8074.7|8068.7|8072.7|8066.7|4
1654785690000|2022-06-09 14:41:30|8074.7|8068.7|8073.3|8067.3|8074.7|8068.7|8072.8|8066.8|9
1654785700000|2022-06-09 14:41:40|8072.8|8066.8|8072.7|8066.7|8073.8|8067.8|8071.8|8065.8|6
1654785710000|2022-06-09 14:41:50|8073.3|8067.3|8073.9|8067.9|8075.2|8069.2|8073.3|8067.3|6
1654785720000|2022-06-09 14:42:00|8073.5|8067.5|8073.7|8067.7|8074.5|8068.5|8073.5|8067.5|5
1654785730000|2022-06-09 14:42:10|8074|8068|8074.7|8068.7|8075.2|8069.2|8074|8068|2
1654785740000|2022-06-09 14:42:20|8074.8|8068.8|8074.8|8068.8|8075.2|8069.2|8074.3|8068.3|0
1654785750000|2022-06-09 14:42:30|8075.2|8069.2|8079.3|8073.3|8079.3|8073.3|8074.7|8068.7|4
1654785760000|2022-06-09 14:42:40|8078.9|8072.9|8079.9|8073.9|8079.9|8073.9|8078.9|8072.9|0
1654785770000|2022-06-09 14:42:50|8079.4|8073.4|8080.7|8074.7|8081.1|8075.1|8079.4|8073.4|1
1654785780000|2022-06-09 14:43:00|8079.6|8073.6|8080.5|8074.5|8081.6|8075.6|8078.7|8072.7|17
1654785790000|2022-06-09 14:43:10|8080.6|8074.6|8082.6|8076.6|8083.5|8077.5|8078.9|8072.9|14
1654785800000|2022-06-09 14:43:20|8082.5|8076.5|8078.6|8072.6|8083|8077|8077.6|8071.6|10
1654785810000|2022-06-09 14:43:30|8078.9|8072.9|8079.2|8073.2|8080.2|8074.2|8078.2|8072.2|2
1654785820000|2022-06-09 14:43:40|8079.7|8073.7|8083.6|8077.6|8087.4|8081.4|8079.6|8073.6|17
1654785830000|2022-06-09 14:43:50|8084.4|8078.4|8084.2|8078.2|8085.6|8079.6|8082.7|8076.7|2
1654785840000|2022-06-09 14:44:00|8083.9|8077.9|8083.5|8077.5|8085.6|8079.6|8083.5|8077.5|6
1654785850000|2022-06-09 14:44:10|8083.6|8077.6|8083.1|8077.1|8084.1|8078.1|8083.1|8077.1|3
1654785860000|2022-06-09 14:44:20|8085|8079|8082.3|8076.3|8086|8080|8081.3|8075.3|14
1654785870000|2022-06-09 14:44:30|8082.7|8076.7|8081.4|8075.4|8083.8|8077.8|8080.9|8074.9|6
1654785880000|2022-06-09 14:44:40|8081.9|8075.9|8081.4|8075.4|8081.9|8075.9|8080.9|8074.9|0
1654785890000|2022-06-09 14:44:50|8081.9|8075.9|8086.1|8080.1|8086.6|8080.6|8081.9|8075.9|27
1654785900000|2022-06-09 14:45:00|8086.6|8080.6|8084.9|8078.9|8087.3|8081.3|8084.9|8078.9|7
1654785910000|2022-06-09 14:45:10|8085.4|8079.4|8086.3|8080.3|8087.9|8081.9|8085.4|8079.4|8
1654785920000|2022-06-09 14:45:20|8086.4|8080.4|8087.9|8081.9|8089.3|8083.3|8086.3|8080.3|8
1654785930000|2022-06-09 14:45:30|8088.4|8082.4|8090.4|8084.4|8090.5|8084.5|8087.8|8081.8|16
1654785940000|2022-06-09 14:45:40|8090.5|8084.5|8086.1|8080.1|8090.5|8084.5|8085.6|8079.6|10
1654785950000|2022-06-09 14:45:50|8087.1|8081.1|8082.8|8076.8|8088.9|8082.9|8082.8|8076.8|12
1654785960000|2022-06-09 14:46:00|8082.6|8076.6|8084.9|8078.9|8085.1|8079.1|8081.9|8075.9|13
1654785970000|2022-06-09 14:46:10|8084.4|8078.4|8078.8|8072.8|8084.4|8078.4|8078.3|8072.3|16
1654785980000|2022-06-09 14:46:20|8079.1|8073.1|8080.5|8074.5|8080.5|8074.5|8078.1|8072.1|2
1654785990000|2022-06-09 14:46:30|8079.8|8073.8|8078.5|8072.5|8080.6|8074.6|8078.5|8072.5|5
1654786000000|2022-06-09 14:46:40|8079|8073|8083.9|8077.9|8083.9|8077.9|8078.5|8072.5|19
1654786010000|2022-06-09 14:46:50|8083.5|8077.5|8080.9|8074.9|8083.9|8077.9|8080.9|8074.9|2
1654786020000|2022-06-09 14:47:00|8081|8075|8081.5|8075.5|8082|8076|8079.4|8073.4|9
1654786030000|2022-06-09 14:47:10|8081|8075|8079.8|8073.8|8081.8|8075.8|8079.5|8073.5|2
1654786040000|2022-06-09 14:47:20|8079.7|8073.7|8075.1|8069.1|8079.7|8073.7|8075.1|8069.1|23
1654786050000|2022-06-09 14:47:30|8076|8070|8076|8070|8077|8071|8075.8|8069.8|3
1654786060000|2022-06-09 14:47:40|8076.6|8070.6|8078.1|8072.1|8078.1|8072.1|8076.6|8070.6|0
1654786070000|2022-06-09 14:47:50|8078.3|8072.3|8080.6|8074.6|8081.6|8075.6|8078.1|8072.1|7
1654786080000|2022-06-09 14:48:00|8080.8|8074.8|8085|8079|8085.1|8079.1|8080.8|8074.8|30
1654786090000|2022-06-09 14:48:10|8085.7|8079.7|8090.3|8084.3|8091.3|8085.3|8085.7|8079.7|39
1654786100000|2022-06-09 14:48:20|8090.1|8084.1|8090.8|8084.8|8090.8|8084.8|8088.8|8082.8|25
1654786110000|2022-06-09 14:48:30|8091.3|8085.3|8094.5|8088.5|8095.5|8089.5|8091.3|8085.3|24
1654786120000|2022-06-09 14:48:40|8094|8088|8092.5|8086.5|8094.7|8088.7|8091|8085|19
1654786130000|2022-06-09 14:48:50|8092.3|8086.3|8091.3|8085.3|8092.3|8086.3|8090.8|8084.8|22
1654786140000|2022-06-09 14:49:00|8092.1|8086.1|8092.8|8086.8|8092.8|8086.8|8091.8|8085.8|18
1654786150000|2022-06-09 14:49:10|8094.3|8088.3|8096.3|8090.3|8096.3|8090.3|8093.8|8087.8|20
1654786160000|2022-06-09 14:49:20|8095.8|8089.8|8095.2|8089.2|8096.9|8090.9|8094.7|8088.7|30
1654786170000|2022-06-09 14:49:30|8095.6|8089.6|8098.4|8092.4|8098.4|8092.4|8095.6|8089.6|8
1654786180000|2022-06-09 14:49:40|8097.9|8091.9|8098.5|8092.5|8098.5|8092.5|8096.5|8090.5|15
1654786190000|2022-06-09 14:49:50|8097.5|8091.5|8097.2|8091.2|8097.9|8091.9|8096.5|8090.5|30
1654786200000|2022-06-09 14:50:00|8098.1|8092.1|8103.6|8097.6|8105.8|8099.8|8098.1|8092.1|48
1654786210000|2022-06-09 14:50:10|8103.1|8097.1|8104.3|8098.3|8104.6|8098.6|8103.1|8097.1|2
1654786220000|2022-06-09 14:50:20|8104.8|8098.8|8103.7|8097.7|8104.8|8098.8|8103.3|8097.3|51
1654786230000|2022-06-09 14:50:30|8103.6|8097.6|8100.4|8094.4|8103.6|8097.6|8100.1|8094.1|14
1654786240000|2022-06-09 14:50:40|8100.1|8094.1|8098.6|8092.6|8101.7|8095.7|8097.1|8091.1|19
1654786250000|2022-06-09 14:50:50|8098.1|8092.1|8098.1|8092.1|8099.6|8093.6|8097.2|8091.2|9
1654786260000|2022-06-09 14:51:00|8097.7|8091.7|8100.3|8094.3|8100.8|8094.8|8097.7|8091.7|12
1654786270000|2022-06-09 14:51:10|8100.7|8094.7|8101.8|8095.8|8102.2|8096.2|8100.3|8094.3|8
1654786280000|2022-06-09 14:51:20|8101.7|8095.7|8103|8097|8104.8|8098.8|8101.7|8095.7|6
1654786290000|2022-06-09 14:51:30|8103.8|8097.8|8102.6|8096.6|8104|8098|8100|8094|19
1654786300000|2022-06-09 14:51:40|8102.8|8096.8|8101|8095|8102.8|8096.8|8098.1|8092.1|41
1654786310000|2022-06-09 14:51:50|8102|8096|8100.3|8094.3|8104|8098|8099.4|8093.4|13
1654786320000|2022-06-09 14:52:00|8100.6|8094.6|8104|8098|8104.5|8098.5|8100.6|8094.6|23
1654786330000|2022-06-09 14:52:10|8104.3|8098.3|8103.3|8097.3|8104.8|8098.8|8103|8097|56
1654786340000|2022-06-09 14:52:20|8103.1|8097.1|8100.2|8094.2|8104.1|8098.1|8100.2|8094.2|23
1654786350000|2022-06-09 14:52:30|8100.5|8094.5|8100.8|8094.8|8100.8|8094.8|8100.5|8094.5|2
1654786360000|2022-06-09 14:52:40|8100.5|8094.5|8099.2|8093.2|8100.5|8094.5|8099.2|8093.2|12
1654786370000|2022-06-09 14:52:50|8099.5|8093.5|8097.5|8091.5|8099.5|8093.5|8097.2|8091.2|4
1654786380000|2022-06-09 14:53:00|8097.7|8091.7|8100.2|8094.2|8100.2|8094.2|8097.7|8091.7|19
1654786390000|2022-06-09 14:53:10|8100.7|8094.7|8102.5|8096.5|8102.5|8096.5|8100.7|8094.7|7
1654786400000|2022-06-09 14:53:20|8102.4|8096.4|8097.3|8091.3|8102.4|8096.4|8097.3|8091.3|13
1654786410000|2022-06-09 14:53:30|8097.9|8091.9|8103.3|8097.3|8103.6|8097.6|8097.8|8091.8|32
1654786420000|2022-06-09 14:53:40|8102.8|8096.8|8102.4|8096.4|8103.3|8097.3|8102.4|8096.4|1
1654786430000|2022-06-09 14:53:50|8102.3|8096.3|8102.9|8096.9|8103.3|8097.3|8101.4|8095.4|12
1654786440000|2022-06-09 14:54:00|8104.1|8098.1|8116.1|8110.1|8116.8|8110.8|8103.8|8097.8|107
1654786450000|2022-06-09 14:54:10|8115.3|8109.3|8110.4|8104.4|8116.6|8110.6|8110.4|8104.4|10
1654786460000|2022-06-09 14:54:20|8110.1|8104.1|8112|8106|8112.7|8106.7|8109.4|8103.4|18
1654786470000|2022-06-09 14:54:30|8112.2|8106.2|8112.2|8106.2|8114|8108|8110.5|8104.5|20
1654786480000|2022-06-09 14:54:40|8112.7|8106.7|8112.3|8106.3|8113.9|8107.9|8111.2|8105.2|15
1654786490000|2022-06-09 14:54:50|8111.7|8105.7|8112.4|8106.4|8113.2|8107.2|8111.7|8105.7|2
1654786500000|2022-06-09 14:55:00|8112.8|8106.8|8114.7|8108.7|8115.1|8109.1|8112.8|8106.8|38
1654786510000|2022-06-09 14:55:10|8114.6|8108.6|8114.4|8108.4|8115.1|8109.1|8112.7|8106.7|13
1654786520000|2022-06-09 14:55:20|8114.6|8108.6|8114.2|8108.2|8117.1|8111.1|8114.2|8108.2|18
1654786530000|2022-06-09 14:55:30|8114.4|8108.4|8115.7|8109.7|8116.1|8110.1|8114.4|8108.4|0
1654786540000|2022-06-09 14:55:40|8116.2|8110.2|8116.1|8110.1|8117.2|8111.2|8115.7|8109.7|6
1654786550000|2022-06-09 14:55:50|8116.6|8110.6|8115.2|8109.2|8116.7|8110.7|8115.2|8109.2|8
1654786560000|2022-06-09 14:56:00|8115.6|8109.6|8124.9|8118.9|8125.4|8119.4|8115.6|8109.6|17
1654786570000|2022-06-09 14:56:10|8125|8119|8119.6|8113.6|8125.4|8119.4|8119.6|8113.6|17
1654786580000|2022-06-09 14:56:20|8119.1|8113.1|8119.5|8113.5|8122.6|8116.6|8119|8113|16
1654786590000|2022-06-09 14:56:30|8119.1|8113.1|8123|8117|8124.6|8118.6|8119|8113|9
1654786600000|2022-06-09 14:56:40|8122.6|8116.6|8120.8|8114.8|8123|8117|8120.6|8114.6|0
1654786610000|2022-06-09 14:56:50|8121.6|8115.6|8121.5|8115.5|8121.8|8115.8|8120.4|8114.4|8
1654786620000|2022-06-09 14:57:00|8121.6|8115.6|8123.8|8117.8|8124.4|8118.4|8120.6|8114.6|14
1654786630000|2022-06-09 14:57:10|8123.3|8117.3|8125.1|8119.1|8127.5|8121.5|8123.1|8117.1|13
1654786640000|2022-06-09 14:57:20|8125.4|8119.4|8128.1|8122.1|8128.1|8122.1|8125.4|8119.4|2
1654786650000|2022-06-09 14:57:30|8128.4|8122.4|8125.9|8119.9|8129.1|8123.1|8125.9|8119.9|5
1654786660000|2022-06-09 14:57:40|8126.3|8120.3|8126.8|8120.8|8127.6|8121.6|8125.4|8119.4|5
1654786670000|2022-06-09 14:57:50|8126.9|8120.9|8126.8|8120.8|8127.4|8121.4|8126.8|8120.8|1
1654786680000|2022-06-09 14:58:00|8126.3|8120.3|8125.2|8119.2|8128.9|8122.9|8125.2|8119.2|19
1654786690000|2022-06-09 14:58:10|8124.5|8118.5|8124.1|8118.1|8124.6|8118.6|8123.2|8117.2|3
1654786700000|2022-06-09 14:58:20|8124.4|8118.4|8128|8122|8129.5|8123.5|8124.4|8118.4|17
1654786710000|2022-06-09 14:58:30|8128.4|8122.4|8125.7|8119.7|8129.5|8123.5|8124.4|8118.4|6
1654786720000|2022-06-09 14:58:40|8126.2|8120.2|8125.1|8119.1|8127.2|8121.2|8123.1|8117.1|13
1654786730000|2022-06-09 14:58:50|8125.2|8119.2|8126.3|8120.3|8126.3|8120.3|8124.4|8118.4|5
1654786740000|2022-06-09 14:59:00|8126.9|8120.9|8125.9|8119.9|8128.8|8122.8|8124.8|8118.8|6
1654786750000|2022-06-09 14:59:10|8125.8|8119.8|8125.1|8119.1|8125.8|8119.8|8123.1|8117.1|5
1654786760000|2022-06-09 14:59:20|8124.6|8118.6|8127.2|8121.2|8127.2|8121.2|8124.6|8118.6|20
1654786770000|2022-06-09 14:59:30|8127.4|8121.4|8126.1|8120.1|8129.2|8123.2|8125.7|8119.7|10
1654786780000|2022-06-09 14:59:40|8126.2|8120.2|8123.7|8117.7|8127.7|8121.7|8123.7|8117.7|6
1654786790000|2022-06-09 14:59:50|8123.1|8117.1|8122.9|8116.9|8123.6|8117.6|8122.2|8116.2|7
1654786800000|2022-06-09 15:00:00|8123.1|8117.1|8128.3|8122.3|8128.3|8122.3|8123.1|8117.1|68
1654786810000|2022-06-09 15:00:10|8129.4|8123.4|8128.9|8122.9|8131.8|8125.8|8128.9|8122.9|11
1654786820000|2022-06-09 15:00:20|8128.8|8122.8|8127.8|8121.8|8128.8|8122.8|8126.9|8120.9|3
1654786830000|2022-06-09 15:00:30|8127.9|8121.9|8121|8115|8127.9|8121.9|8120|8114|12
1654786840000|2022-06-09 15:00:40|8121.5|8115.5|8120.4|8114.4|8122.4|8116.4|8120|8114|7
1654786850000|2022-06-09 15:00:50|8120.2|8114.2|8120.1|8114.1|8120.2|8114.2|8119.5|8113.5|16
1654786860000|2022-06-09 15:01:00|8119.9|8113.9|8119.8|8113.8|8120|8114|8118.5|8112.5|41
1654786870000|2022-06-09 15:01:10|8119.9|8113.9|8118.9|8112.9|8119.9|8113.9|8117.4|8111.4|1
1654786880000|2022-06-09 15:01:20|8119.4|8113.4|8122.9|8116.9|8122.9|8116.9|8119.4|8113.4|4
1654786890000|2022-06-09 15:01:30|8122.3|8116.3|8118.8|8112.8|8122.4|8116.4|8118.6|8112.6|32
1654786900000|2022-06-09 15:01:40|8119.6|8113.6|8116.2|8110.2|8120|8114|8116.2|8110.2|25
1654786910000|2022-06-09 15:01:50|8116.4|8110.4|8118.2|8112.2|8118.7|8112.7|8116.3|8110.3|5
1654786920000|2022-06-09 15:02:00|8118.5|8112.5|8125.2|8119.2|8126.2|8120.2|8117.2|8111.2|14
1654786930000|2022-06-09 15:02:10|8124.2|8118.2|8121.7|8115.7|8126.2|8120.2|8120.2|8114.2|18
1654786940000|2022-06-09 15:02:20|8121.2|8115.2|8120.2|8114.2|8121.2|8115.2|8118.8|8112.8|5
1654786950000|2022-06-09 15:02:30|8119.3|8113.3|8122|8116|8122.1|8116.1|8119.3|8113.3|12
1654786960000|2022-06-09 15:02:40|8121.8|8115.8|8121.1|8115.1|8122.3|8116.3|8121.1|8115.1|7
1654786970000|2022-06-09 15:02:50|8119.1|8113.1|8117.7|8111.7|8119.1|8113.1|8117.1|8111.1|16
1654786980000|2022-06-09 15:03:00|8117.3|8111.3|8118.5|8112.5|8118.8|8112.8|8117.3|8111.3|8
1654786990000|2022-06-09 15:03:10|8118.3|8112.3|8119.5|8113.5|8119.6|8113.6|8118|8112|3
1654787000000|2022-06-09 15:03:20|8118.8|8112.8|8118.8|8112.8|8119.7|8113.7|8117.1|8111.1|4
1654787010000|2022-06-09 15:03:30|8119.5|8113.5|8118.6|8112.6|8119.8|8113.8|8118.6|8112.6|4
1654787020000|2022-06-09 15:03:40|8118.8|8112.8|8119.1|8113.1|8119.6|8113.6|8118.6|8112.6|1
1654787030000|2022-06-09 15:03:50|8119.6|8113.6|8122.3|8116.3|8122.3|8116.3|8118.3|8112.3|4
1654787040000|2022-06-09 15:04:00|8122.8|8116.8|8120.8|8114.8|8125.8|8119.8|8120.8|8114.8|12
1654787050000|2022-06-09 15:04:10|8120.6|8114.6|8117.5|8111.5|8120.6|8114.6|8117.1|8111.1|0
1654787060000|2022-06-09 15:04:20|8117.6|8111.6|8117.1|8111.1|8117.6|8111.6|8116|8110|4
1654787070000|2022-06-09 15:04:30|8116.6|8110.6|8119.6|8113.6|8119.6|8113.6|8116.6|8110.6|5
1654787080000|2022-06-09 15:04:40|8119.8|8113.8|8116.5|8110.5|8119.8|8113.8|8116.5|8110.5|9
1654787090000|2022-06-09 15:04:50|8115.3|8109.3|8114.7|8108.7|8115.3|8109.3|8114.7|8108.7|6
1654787100000|2022-06-09 15:05:00|8114.3|8108.3|8116.6|8110.6|8117.1|8111.1|8114.3|8108.3|8
1654787110000|2022-06-09 15:05:10|||||||||1
1654787120000|2022-06-09 15:05:20|8116.3|8110.3|8114.1|8108.1|8116.3|8110.3|8111.5|8105.5|3
1654787130000|2022-06-09 15:05:30|8113.8|8107.8|8110.9|8104.9|8113.8|8107.8|8110.4|8104.4|32
1654787140000|2022-06-09 15:05:40|8110.8|8104.8|8110.3|8104.3|8111.3|8105.3|8110.3|8104.3|1
1654787150000|2022-06-09 15:05:50|8110.6|8104.6|8110.1|8104.1|8112.3|8106.3|8109.3|8103.3|6
1654787160000|2022-06-09 15:06:00|8110.3|8104.3|8109.6|8103.6|8110.8|8104.8|8109.6|8103.6|3
1654787170000|2022-06-09 15:06:10|8109|8103|8104.6|8098.6|8109.1|8103.1|8104.6|8098.6|16
1654787180000|2022-06-09 15:06:20|8104.3|8098.3|8101.7|8095.7|8104.3|8098.3|8100.5|8094.5|4
1654787190000|2022-06-09 15:06:30|8101|8095|8100.6|8094.6|8102.7|8096.7|8100.6|8094.6|52
1654787200000|2022-06-09 15:06:40|8100.7|8094.7|8101.2|8095.2|8103.2|8097.2|8097.7|8091.7|7
1654787210000|2022-06-09 15:06:50|8101.1|8095.1|8098.1|8092.1|8101.1|8095.1|8097.7|8091.7|6
1654787220000|2022-06-09 15:07:00|8100.6|8094.6|8099.7|8093.7|8102.3|8096.3|8099.7|8093.7|24
1654787230000|2022-06-09 15:07:10|8098.3|8092.3|8096.6|8090.6|8099.6|8093.6|8095.4|8089.4|8
1654787240000|2022-06-09 15:07:20|8096.1|8090.1|8093.2|8087.2|8099.6|8093.6|8093.2|8087.2|11
1654787250000|2022-06-09 15:07:30|8093.7|8087.7|8097.2|8091.2|8097.2|8091.2|8092.8|8086.8|8
1654787260000|2022-06-09 15:07:40|8097.7|8091.7|8097.7|8091.7|8100.3|8094.3|8097.3|8091.3|3
1654787270000|2022-06-09 15:07:50|8095.6|8089.6|8098.3|8092.3|8098.6|8092.6|8095.1|8089.1|12
1654787280000|2022-06-09 15:08:00|8097.4|8091.4|8099.1|8093.1|8099.6|8093.6|8097.4|8091.4|8
1654787290000|2022-06-09 15:08:10|8098.1|8092.1|8094.8|8088.8|8098.1|8092.1|8092.3|8086.3|10
1654787300000|2022-06-09 15:08:20|8095.4|8089.4|8102.3|8096.3|8103.1|8097.1|8095.4|8089.4|20
1654787310000|2022-06-09 15:08:30|8102.2|8096.2|8102.3|8096.3|8103.5|8097.5|8101.2|8095.2|8
1654787320000|2022-06-09 15:08:40|8102|8096|8102|8096|8103.2|8097.2|8100.9|8094.9|12
1654787330000|2022-06-09 15:08:50|8101.6|8095.6|8099.5|8093.5|8102.3|8096.3|8099.5|8093.5|2
1654787340000|2022-06-09 15:09:00|8099.8|8093.8|8104|8098|8104|8098|8099.5|8093.5|12
1654787350000|2022-06-09 15:09:10|8104.5|8098.5|8102.4|8096.4|8104.5|8098.5|8101.9|8095.9|1
1654787360000|2022-06-09 15:09:20|8103.1|8097.1|8101.8|8095.8|8103.1|8097.1|8101.4|8095.4|1
1654787370000|2022-06-09 15:09:30|8102.1|8096.1|8102.8|8096.8|8103.6|8097.6|8102|8096|6
1654787380000|2022-06-09 15:09:40|8102.5|8096.5|8098.3|8092.3|8102.5|8096.5|8097.8|8091.8|3
1654787390000|2022-06-09 15:09:50|8097.7|8091.7|8098.3|8092.3|8098.8|8092.8|8097.7|8091.7|2
1654787400000|2022-06-09 15:10:00|8098.8|8092.8|8099.8|8093.8|8099.8|8093.8|8097.8|8091.8|12
1654787410000|2022-06-09 15:10:10|8100|8094|8102.9|8096.9|8102.9|8096.9|8100|8094|12
1654787420000|2022-06-09 15:10:20|8103.4|8097.4|8101.9|8095.9|8103.5|8097.5|8101.9|8095.9|8
1654787430000|2022-06-09 15:10:30|8103.4|8097.4|8104|8098|8105|8099|8103|8097|12
1654787440000|2022-06-09 15:10:40|8103.9|8097.9|8104.1|8098.1|8104.1|8098.1|8102.4|8096.4|5
1654787450000|2022-06-09 15:10:50|8103.6|8097.6|8103.1|8097.1|8104|8098|8103.1|8097.1|2
1654787460000|2022-06-09 15:11:00|8103.2|8097.2|8103.9|8097.9|8104.7|8098.7|8102.1|8096.1|26
1654787470000|2022-06-09 15:11:10|8103.5|8097.5|8104.1|8098.1|8104.1|8098.1|8101.7|8095.7|9
1654787480000|2022-06-09 15:11:20|8104|8098|8102.5|8096.5|8104.5|8098.5|8102.5|8096.5|31
1654787490000|2022-06-09 15:11:30|8103|8097|8099.8|8093.8|8103|8097|8099.8|8093.8|22
1654787500000|2022-06-09 15:11:40|8100.3|8094.3|8099|8093|8100.5|8094.5|8098.9|8092.9|17
1654787510000|2022-06-09 15:11:50|8099.2|8093.2|8099.7|8093.7|8100.5|8094.5|8099.2|8093.2|3
1654787520000|2022-06-09 15:12:00|8099.5|8093.5|8099.2|8093.2|8099.5|8093.5|8098.7|8092.7|5
1654787530000|2022-06-09 15:12:10|8099.5|8093.5|8098.4|8092.4|8100|8094|8097.3|8091.3|10
1654787540000|2022-06-09 15:12:20|8098.3|8092.3|8098.3|8092.3|8098.6|8092.6|8098.3|8092.3|0
1654787550000|2022-06-09 15:12:30|8099.3|8093.3|8103.4|8097.4|8103.4|8097.4|8099.3|8093.3|10
1654787560000|2022-06-09 15:12:40|8103|8097|8103.5|8097.5|8104|8098|8102.5|8096.5|10
1654787570000|2022-06-09 15:12:50|8103.8|8097.8|8103.5|8097.5|8104|8098|8101.7|8095.7|16
1654787580000|2022-06-09 15:13:00|8103.7|8097.7|8101.8|8095.8|8104.3|8098.3|8101.8|8095.8|10
1654787590000|2022-06-09 15:13:10|8102|8096|8098.3|8092.3|8102|8096|8098.3|8092.3|2
1654787600000|2022-06-09 15:13:20|8097.8|8091.8|8094.7|8088.7|8098.6|8092.6|8093.7|8087.7|15
1654787610000|2022-06-09 15:13:30|8097.8|8091.8|8099.8|8093.8|8100.2|8094.2|8097.8|8091.8|8
1654787620000|2022-06-09 15:13:40|8098.2|8092.2|8096.9|8090.9|8099.4|8093.4|8096.4|8090.4|10
1654787630000|2022-06-09 15:13:50|8097.3|8091.3|8097.2|8091.2|8098.5|8092.5|8096.2|8090.2|3
1654787640000|2022-06-09 15:14:00|8097.5|8091.5|8094|8088|8097.5|8091.5|8094|8088|11
1654787650000|2022-06-09 15:14:10|8093.5|8087.5|8093.2|8087.2|8093.5|8087.5|8090.2|8084.2|8
1654787660000|2022-06-09 15:14:20|8094.8|8088.8|8092.3|8086.3|8094.8|8088.8|8090.7|8084.7|13
1654787670000|2022-06-09 15:14:30|8092|8086|8092.8|8086.8|8093.4|8087.4|8091.4|8085.4|2
1654787680000|2022-06-09 15:14:40|8093.1|8087.1|8089.6|8083.6|8093.1|8087.1|8088.4|8082.4|2
1654787690000|2022-06-09 15:14:50|8087.5|8081.5|8086.3|8080.3|8087.5|8081.5|8083.2|8077.2|14
1654787700000|2022-06-09 15:15:00|8086.8|8080.8|8082.8|8076.8|8088.8|8082.8|8082.8|8076.8|21
1654787710000|2022-06-09 15:15:10|8083.5|8077.5|8086.3|8080.3|8087.2|8081.2|8083.5|8077.5|2
1654787720000|2022-06-09 15:15:20|8084.1|8078.1|8083|8077|8084.1|8078.1|8083|8077|2
1654787730000|2022-06-09 15:15:30|8083.3|8077.3|8085.6|8079.6|8085.6|8079.6|8083|8077|10
1654787740000|2022-06-09 15:15:40|8085.5|8079.5|8087|8081|8087|8081|8084|8078|28
1654787750000|2022-06-09 15:15:50|8086.8|8080.8|8086.5|8080.5|8086.8|8080.8|8084|8078|16
1654787760000|2022-06-09 15:16:00|8086.6|8080.6|8091.5|8085.5|8091.7|8085.7|8086.1|8080.1|31
1654787770000|2022-06-09 15:16:10|8091|8085|8091.8|8085.8|8091.8|8085.8|8090.8|8084.8|0
1654787780000|2022-06-09 15:16:20|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|8092.3|8086.3|0
1654787790000|2022-06-09 15:16:30|8084.4|8078.4|8080.5|8074.5|8084.4|8078.4|8080.5|8074.5|25
1654787800000|2022-06-09 15:16:40|8080.9|8074.9|8081.4|8075.4|8082.9|8076.9|8080.9|8074.9|8
1654787810000|2022-06-09 15:16:50|8080.9|8074.9|8085|8079|8085|8079|8080.5|8074.5|5
1654787820000|2022-06-09 15:17:00|8083.9|8077.9|8083.9|8077.9|8085.5|8079.5|8083.9|8077.9|18
1654787830000|2022-06-09 15:17:10|8084.1|8078.1|8085.5|8079.5|8085.5|8079.5|8083.7|8077.7|7
1654787840000|2022-06-09 15:17:20|8085.9|8079.9|8085.9|8079.9|8086.4|8080.4|8085|8079|5
1654787850000|2022-06-09 15:17:30|8086|8080|8085.9|8079.9|8086.4|8080.4|8085.5|8079.5|1
1654787860000|2022-06-09 15:17:40|8086.7|8080.7|8086.2|8080.2|8089.9|8083.9|8085.5|8079.5|3
1654787870000|2022-06-09 15:17:50|8086|8080|8085.9|8079.9|8086.7|8080.7|8085.7|8079.7|1
1654787880000|2022-06-09 15:18:00|8085.4|8079.4|8088.8|8082.8|8088.8|8082.8|8085|8079|15
1654787890000|2022-06-09 15:18:10|8089.1|8083.1|8089.1|8083.1|8090.3|8084.3|8089.1|8083.1|9
1654787900000|2022-06-09 15:18:20|8089.5|8083.5|8081.2|8075.2|8090.2|8084.2|8080.3|8074.3|14
1654787910000|2022-06-09 15:18:30|8080.8|8074.8|8080.7|8074.7|8082.9|8076.9|8080.7|8074.7|21
1654787920000|2022-06-09 15:18:40|8080.8|8074.8|8079.2|8073.2|8081.2|8075.2|8079.2|8073.2|19
1654787930000|2022-06-09 15:18:50|8078.9|8072.9|8079.4|8073.4|8079.9|8073.9|8077.4|8071.4|54
1654787940000|2022-06-09 15:19:00|8079.7|8073.7|8079.9|8073.9|8080.2|8074.2|8079|8073|6
1654787950000|2022-06-09 15:19:10|8080.2|8074.2|8084.2|8078.2|8084.9|8078.9|8080.2|8074.2|14
1654787960000|2022-06-09 15:19:20|8083.7|8077.7|8079|8073|8083.7|8077.7|8078.7|8072.7|12
1654787970000|2022-06-09 15:19:30|8080|8074|8080.5|8074.5|8080.5|8074.5|8079|8073|7
1654787980000|2022-06-09 15:19:40|8080|8074|8076.9|8070.9|8080.3|8074.3|8076.2|8070.2|19
1654787990000|2022-06-09 15:19:50|8077.3|8071.3|8078.8|8072.8|8079.6|8073.6|8077.3|8071.3|3
1654788000000|2022-06-09 15:20:00|8078.4|8072.4|8083.8|8077.8|8083.9|8077.9|8077.8|8071.8|8
1654788010000|2022-06-09 15:20:10|8083.9|8077.9|8085|8079|8085.5|8079.5|8082.5|8076.5|5
1654788020000|2022-06-09 15:20:20|8085.5|8079.5|8081.8|8075.8|8085.9|8079.9|8081.8|8075.8|5
1654788030000|2022-06-09 15:20:30|8081.6|8075.6|8078.3|8072.3|8082.1|8076.1|8077.3|8071.3|7
1654788040000|2022-06-09 15:20:40|8078.1|8072.1|8081.1|8075.1|8081.1|8075.1|8077.9|8071.9|0
1654788050000|2022-06-09 15:20:50|8081.3|8075.3|8080.6|8074.6|8081.3|8075.3|8079.1|8073.1|5
1654788060000|2022-06-09 15:21:00|8081|8075|8081|8075|8081.1|8075.1|8079.3|8073.3|6
1654788070000|2022-06-09 15:21:10|8080.3|8074.3|8082.3|8076.3|8082.3|8076.3|8080.3|8074.3|2
1654788080000|2022-06-09 15:21:20|8082.4|8076.4|8081.1|8075.1|8082.9|8076.9|8081.1|8075.1|15
1654788090000|2022-06-09 15:21:30|8080.8|8074.8|8079.7|8073.7|8081.1|8075.1|8079.2|8073.2|11
1654788100000|2022-06-09 15:21:40|8079.3|8073.3|8080.2|8074.2|8082.7|8076.7|8079.3|8073.3|3
1654788110000|2022-06-09 15:21:50|8080.3|8074.3|8079.7|8073.7|8081.6|8075.6|8079.2|8073.2|2
1654788120000|2022-06-09 15:22:00|8079.8|8073.8|8082.2|8076.2|8082.7|8076.7|8079.8|8073.8|7
1654788130000|2022-06-09 15:22:10|8082.6|8076.6|8084.6|8078.6|8085.2|8079.2|8082.6|8076.6|1
1654788140000|2022-06-09 15:22:20|8084.2|8078.2|8085.1|8079.1|8085.4|8079.4|8083.7|8077.7|1
1654788150000|2022-06-09 15:22:30|8084.7|8078.7|8086.1|8080.1|8086.2|8080.2|8084.7|8078.7|2
1654788160000|2022-06-09 15:22:40|8086.7|8080.7|8086.7|8080.7|8086.7|8080.7|8086.7|8080.7|3
1654788170000|2022-06-09 15:22:50|8086.2|8080.2|8084.2|8078.2|8086.2|8080.2|8084.2|8078.2|1
1654788180000|2022-06-09 15:23:00|||||||||4
1654788190000|2022-06-09 15:23:10|8085.4|8079.4|8089|8083|8089|8083|8085.4|8079.4|7
1654788200000|2022-06-09 15:23:20|8088.5|8082.5|8088.6|8082.6|8089|8083|8088.5|8082.5|5
1654788210000|2022-06-09 15:23:30|8088.3|8082.3|8087.5|8081.5|8089.5|8083.5|8087.5|8081.5|6
1654788220000|2022-06-09 15:23:40|8088|8082|8087.5|8081.5|8088|8082|8087.5|8081.5|0
1654788230000|2022-06-09 15:23:50|8088|8082|8088|8082|8089.1|8083.1|8086.3|8080.3|10
1654788240000|2022-06-09 15:24:00|8088.5|8082.5|8089|8083|8089|8083|8087.6|8081.6|5
1654788250000|2022-06-09 15:24:10|8089.5|8083.5|8094|8088|8095|8089|8089.5|8083.5|3
1654788260000|2022-06-09 15:24:20|8094.1|8088.1|8093.1|8087.1|8094.3|8088.3|8092.8|8086.8|5
1654788270000|2022-06-09 15:24:30|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|8092.1|8086.1|5
1654788280000|2022-06-09 15:24:40|8093.6|8087.6|8095.1|8089.1|8095.5|8089.5|8093.6|8087.6|0
1654788290000|2022-06-09 15:24:50|8096.1|8090.1|8096|8090|8096.5|8090.5|8095.2|8089.2|4
1654788300000|2022-06-09 15:25:00|8095.7|8089.7|8100|8094|8100|8094|8095.7|8089.7|8
1654788310000|2022-06-09 15:25:10|8099.7|8093.7|8100.9|8094.9|8103.6|8097.6|8099.5|8093.5|20
1654788320000|2022-06-09 15:25:20|8101.4|8095.4|8100.9|8094.9|8102.1|8096.1|8099.6|8093.6|0
1654788330000|2022-06-09 15:25:30|8101|8095|8101.6|8095.6|8103.2|8097.2|8101|8095|4
1654788340000|2022-06-09 15:25:40|8101.1|8095.1|8099.7|8093.7|8101.1|8095.1|8099.7|8093.7|3
1654788350000|2022-06-09 15:25:50|8096.1|8090.1|8099.2|8093.2|8099.2|8093.2|8096.1|8090.1|6
1654788360000|2022-06-09 15:26:00|8098.7|8092.7|8098.7|8092.7|8100.7|8094.7|8098.7|8092.7|5
1654788370000|2022-06-09 15:26:10|8099.2|8093.2|8100.2|8094.2|8100.2|8094.2|8099.2|8093.2|9
1654788380000|2022-06-09 15:26:20|8100.6|8094.6|8101.7|8095.7|8101.7|8095.7|8100.6|8094.6|2
1654788390000|2022-06-09 15:26:30|8101.2|8095.2|8097.6|8091.6|8101.2|8095.2|8097.6|8091.6|11
1654788400000|2022-06-09 15:26:40|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|8097.2|8091.2|0
1654788410000|2022-06-09 15:26:50|8097.6|8091.6|8094.7|8088.7|8099.1|8093.1|8094.7|8088.7|7
1654788420000|2022-06-09 15:27:00|8095|8089|8096.2|8090.2|8096.5|8090.5|8095|8089|5
1654788430000|2022-06-09 15:27:10|8096.5|8090.5|8097.2|8091.2|8097.5|8091.5|8096.5|8090.5|1
1654788440000|2022-06-09 15:27:20|8096.2|8090.2|8097.3|8091.3|8098.2|8092.2|8095.8|8089.8|1
1654788450000|2022-06-09 15:27:30|8097.7|8091.7|8095|8089|8098|8092|8095|8089|29
1654788460000|2022-06-09 15:27:40|8095.2|8089.2|8092.5|8086.5|8095.2|8089.2|8092.5|8086.5|11
1654788470000|2022-06-09 15:27:50|8092.3|8086.3|8095.5|8089.5|8095.8|8089.8|8092.3|8086.3|6
1654788480000|2022-06-09 15:28:00|8094.8|8088.8|8090.5|8084.5|8095.5|8089.5|8090.5|8084.5|14
1654788490000|2022-06-09 15:28:10|8090.7|8084.7|8087.3|8081.3|8091.5|8085.5|8085.3|8079.3|48
1654788500000|2022-06-09 15:28:20|8086.8|8080.8|8083.9|8077.9|8086.8|8080.8|8082.6|8076.6|7
1654788510000|2022-06-09 15:28:30|8084.3|8078.3|8084.1|8078.1|8084.6|8078.6|8083.6|8077.6|38
1654788520000|2022-06-09 15:28:40|8084.4|8078.4|8085.7|8079.7|8087.1|8081.1|8084.4|8078.4|14
1654788530000|2022-06-09 15:28:50|8085.8|8079.8|8084.8|8078.8|8086|8080|8084.7|8078.7|21
1654788540000|2022-06-09 15:29:00|8085.7|8079.7|8085.4|8079.4|8086.3|8080.3|8084.4|8078.4|10
1654788550000|2022-06-09 15:29:10|8085.8|8079.8|8085.1|8079.1|8085.8|8079.8|8084.9|8078.9|3
1654788560000|2022-06-09 15:29:20|8085.4|8079.4|8089.4|8083.4|8089.8|8083.8|8084.4|8078.4|9
1654788570000|2022-06-09 15:29:30|8088.9|8082.9|8089.4|8083.4|8089.4|8083.4|8087.3|8081.3|4
1654788580000|2022-06-09 15:29:40|8088.9|8082.9|8088.3|8082.3|8089.4|8083.4|8087.9|8081.9|4
1654788590000|2022-06-09 15:29:50|8086.4|8080.4|8088.8|8082.8|8090|8084|8086.4|8080.4|26
1654788600000|2022-06-09 15:30:00|8088.4|8082.4|8086.7|8080.7|8088.4|8082.4|8085.5|8079.5|29
1654788610000|2022-06-09 15:30:10|8087.5|8081.5|8086.5|8080.5|8087.9|8081.9|8086.5|8080.5|0
1654788620000|2022-06-09 15:30:20|8087|8081|8087.2|8081.2|8087.5|8081.5|8087|8081|4
1654788630000|2022-06-09 15:30:30|8086.5|8080.5|8085.9|8079.9|8086.5|8080.5|8085|8079|12
1654788640000|2022-06-09 15:30:40|8083.9|8077.9|8083.9|8077.9|8084.7|8078.7|8083.9|8077.9|24
1654788650000|2022-06-09 15:30:50|8082.2|8076.2|8080.5|8074.5|8082.2|8076.2|8078.7|8072.7|20
1654788660000|2022-06-09 15:31:00|8080|8074|8080.9|8074.9|8080.9|8074.9|8080|8074|6
1654788680000|2022-06-09 15:31:20|8081.5|8075.5|8082.9|8076.9|8082.9|8076.9|8081.5|8075.5|2
1654788690000|2022-06-09 15:31:30|8084.4|8078.4|8086|8080|8086|8080|8083.4|8077.4|6
1654788700000|2022-06-09 15:31:40|8084.4|8078.4|8080.8|8074.8|8084.6|8078.6|8080.8|8074.8|81
1654788710000|2022-06-09 15:31:50|8081.2|8075.2|8081.7|8075.7|8081.7|8075.7|8080.3|8074.3|4
1654788720000|2022-06-09 15:32:00|8081.4|8075.4|8084.2|8078.2|8084.2|8078.2|8081|8075|5
1654788730000|2022-06-09 15:32:10|8084.5|8078.5|8082.3|8076.3|8084.5|8078.5|8082.3|8076.3|6
1654788740000|2022-06-09 15:32:20|8082.8|8076.8|8082.8|8076.8|8083.8|8077.8|8082.8|8076.8|5
1654788750000|2022-06-09 15:32:30|8083.2|8077.2|8085.5|8079.5|8086|8080|8083.2|8077.2|10
1654788760000|2022-06-09 15:32:40|8085.7|8079.7|8086.2|8080.2|8086.2|8080.2|8085.7|8079.7|0
1654788770000|2022-06-09 15:32:50|8087|8081|8090.8|8084.8|8090.8|8084.8|8086.7|8080.7|7
1654788780000|2022-06-09 15:33:00|8091|8085|8093.3|8087.3|8093.3|8087.3|8091|8085|5
1654788790000|2022-06-09 15:33:10|8092.6|8086.6|8091.7|8085.7|8093.3|8087.3|8091.7|8085.7|11
1654788800000|2022-06-09 15:33:20|8092.1|8086.1|8092.6|8086.6|8092.6|8086.6|8091.7|8085.7|0
1654788810000|2022-06-09 15:33:30|8093.1|8087.1|8091.9|8085.9|8093.1|8087.1|8091.9|8085.9|1
1654788820000|2022-06-09 15:33:40|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|8088.7|8082.7|6
1654788830000|2022-06-09 15:33:50|8089.8|8083.8|8090.7|8084.7|8090.7|8084.7|8089.8|8083.8|8
1654788840000|2022-06-09 15:34:00|8090.4|8084.4|8089.2|8083.2|8090.5|8084.5|8089.2|8083.2|12
1654788850000|2022-06-09 15:34:10|8088.4|8082.4|8088.9|8082.9|8088.9|8082.9|8088.2|8082.2|1
1654788860000|2022-06-09 15:34:20|8089.2|8083.2|8086.8|8080.8|8089.2|8083.2|8085.1|8079.1|5
1654788870000|2022-06-09 15:34:30|8086.5|8080.5|8088.6|8082.6|8089.2|8083.2|8085.5|8079.5|7
1654788880000|2022-06-09 15:34:40|8088.7|8082.7|8089.2|8083.2|8089.2|8083.2|8088.6|8082.6|4
1654788890000|2022-06-09 15:34:50|8088.9|8082.9|8088.7|8082.7|8089.2|8083.2|8088.6|8082.6|7
1654788900000|2022-06-09 15:35:00|8088.9|8082.9|8087.9|8081.9|8089.5|8083.5|8086.9|8080.9|14
1654788910000|2022-06-09 15:35:10|8087.6|8081.6|8081.4|8075.4|8087.9|8081.9|8081|8075|12
1654788920000|2022-06-09 15:35:20|8081.1|8075.1|8082.4|8076.4|8084.7|8078.7|8081.1|8075.1|14
1654788930000|2022-06-09 15:35:30|8081.9|8075.9|8083.1|8077.1|8083.1|8077.1|8080.9|8074.9|8
1654788940000|2022-06-09 15:35:40|8083.4|8077.4|8085.6|8079.6|8085.7|8079.7|8083.2|8077.2|1
1654788950000|2022-06-09 15:35:50|8085.2|8079.2|8085.1|8079.1|8085.2|8079.2|8084.9|8078.9|0
1654788960000|2022-06-09 15:36:00|8085.2|8079.2|8085.2|8079.2|8085.6|8079.6|8085.2|8079.2|7
1654788970000|2022-06-09 15:36:10|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|0
1654788980000|2022-06-09 15:36:20|8085.6|8079.6|8085.6|8079.6|8085.8|8079.8|8085.1|8079.1|8
1654788990000|2022-06-09 15:36:30|8086.3|8080.3|8084|8078|8086.3|8080.3|8083.1|8077.1|4
1654789000000|2022-06-09 15:36:40|8083.8|8077.8|8082.8|8076.8|8084.8|8078.8|8082.8|8076.8|7
1654789010000|2022-06-09 15:36:50|8082.7|8076.7|8084.1|8078.1|8084.2|8078.2|8082.7|8076.7|5
1654789020000|2022-06-09 15:37:00|8084.3|8078.3|8083.3|8077.3|8084.3|8078.3|8082.7|8076.7|7
1654789030000|2022-06-09 15:37:10|8080.7|8074.7|8080.5|8074.5|8083.8|8077.8|8078.8|8072.8|20
1654789040000|2022-06-09 15:37:20|8078.5|8072.5|8082.6|8076.6|8083.2|8077.2|8076.5|8070.5|11
1654789050000|2022-06-09 15:37:30|8082.2|8076.2|8081.2|8075.2|8083|8077|8081.2|8075.2|0
1654789060000|2022-06-09 15:37:40|8081.7|8075.7|8082|8076|8082.1|8076.1|8081.2|8075.2|1
1654789070000|2022-06-09 15:37:50|8081.3|8075.3|8081.8|8075.8|8082|8076|8081.3|8075.3|25
1654789080000|2022-06-09 15:38:00|8080.7|8074.7|8080.4|8074.4|8082.4|8076.4|8080|8074|149
1654789090000|2022-06-09 15:38:10|8079.7|8073.7|8078.5|8072.5|8079.9|8073.9|8078.4|8072.4|6
1654789100000|2022-06-09 15:38:20|8078.4|8072.4|8080|8074|8080.9|8074.9|8078.4|8072.4|7
1654789110000|2022-06-09 15:38:30|8080.4|8074.4|8079.9|8073.9|8080.9|8074.9|8079.9|8073.9|0
1654789120000|2022-06-09 15:38:40|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|8078.7|8072.7|0
1654789130000|2022-06-09 15:38:50|8078.9|8072.9|8079.2|8073.2|8079.4|8073.4|8078.9|8072.9|1
1654789140000|2022-06-09 15:39:00|8079.4|8073.4|8081.7|8075.7|8082|8076|8079.2|8073.2|5
1654789150000|2022-06-09 15:39:10|8081.5|8075.5|8080.5|8074.5|8081.7|8075.7|8080.5|8074.5|0
1654789160000|2022-06-09 15:39:20|8080.7|8074.7|8081.4|8075.4|8081.4|8075.4|8080.5|8074.5|0
1654789170000|2022-06-09 15:39:30|8081.5|8075.5|8082.4|8076.4|8082.4|8076.4|8080.4|8074.4|2
1654789180000|2022-06-09 15:39:40|8082.2|8076.2|8086.4|8080.4|8086.4|8080.4|8082.2|8076.2|3
1654789190000|2022-06-09 15:39:50|8086.5|8080.5|8088.7|8082.7|8089.4|8083.4|8086.4|8080.4|14
1654789200000|2022-06-09 15:40:00|8088.8|8082.8|8095.2|8089.2|8096.1|8090.1|8088.2|8082.2|39
1654789210000|2022-06-09 15:40:10|8094.7|8088.7|8093.7|8087.7|8095.1|8089.1|8093.7|8087.7|4
1654789220000|2022-06-09 15:40:20|8094.1|8088.1|8093.1|8087.1|8094.1|8088.1|8092.7|8086.7|4
1654789230000|2022-06-09 15:40:30|8093.2|8087.2|8093.2|8087.2|8093.9|8087.9|8093.2|8087.2|1
1654789240000|2022-06-09 15:40:40|8091.7|8085.7|8092.1|8086.1|8092.1|8086.1|8091.7|8085.7|5
1654789250000|2022-06-09 15:40:50|8092.2|8086.2|8090.9|8084.9|8092.6|8086.6|8090.9|8084.9|3
1654789260000|2022-06-09 15:41:00|8091.2|8085.2|8091.2|8085.2|8092.2|8086.2|8091.2|8085.2|6
1654789270000|2022-06-09 15:41:10|8091|8085|8090.9|8084.9|8091|8085|8090.9|8084.9|4
1654789280000|2022-06-09 15:41:20|8091|8085|8092.2|8086.2|8092.2|8086.2|8091|8085|3
1654789290000|2022-06-09 15:41:30|8092.7|8086.7|8095.1|8089.1|8095.2|8089.2|8092.7|8086.7|2
1654789300000|2022-06-09 15:41:40|8094.7|8088.7|8094.8|8088.8|8095|8089|8094.7|8088.7|2
1654789310000|2022-06-09 15:41:50|8094.7|8088.7|8093.5|8087.5|8094.8|8088.8|8093.5|8087.5|6
1654789320000|2022-06-09 15:42:00|8093.8|8087.8|8095|8089|8096.3|8090.3|8093.7|8087.7|9
1654789330000|2022-06-09 15:42:10|8094.8|8088.8|8094.3|8088.3|8095.3|8089.3|8094.3|8088.3|0
1654789340000|2022-06-09 15:42:20|8093.3|8087.3|8093.3|8087.3|8093.5|8087.5|8093.3|8087.3|1
1654789350000|2022-06-09 15:42:30|||||||||2
1654789360000|2022-06-09 15:42:40|8093.5|8087.5|8094.3|8088.3|8094.3|8088.3|8092.8|8086.8|3
1654789370000|2022-06-09 15:42:50|8094.2|8088.2|8094.3|8088.3|8094.5|8088.5|8092.8|8086.8|3
1654789380000|2022-06-09 15:43:00|8094.5|8088.5|8095.7|8089.7|8096.5|8090.5|8094.5|8088.5|10
1654789390000|2022-06-09 15:43:10|8095.3|8089.3|8094.5|8088.5|8095.7|8089.7|8094|8088|1
1654789400000|2022-06-09 15:43:20|8094.1|8088.1|8095.5|8089.5|8095.5|8089.5|8093.1|8087.1|14
1654789410000|2022-06-09 15:43:30|8093.3|8087.3|8094.3|8088.3|8095.3|8089.3|8093.3|8087.3|6
1654789420000|2022-06-09 15:43:40|8094.5|8088.5|8096.3|8090.3|8097.7|8091.7|8094.5|8088.5|11
1654789430000|2022-06-09 15:43:50|8096.5|8090.5|8095.5|8089.5|8096.5|8090.5|8095.5|8089.5|3
1654789440000|2022-06-09 15:44:00|8096|8090|8095.5|8089.5|8096|8090|8095.5|8089.5|10
1654789450000|2022-06-09 15:44:10|8095.1|8089.1|8097.1|8091.1|8097.1|8091.1|8095|8089|4
1654789460000|2022-06-09 15:44:20|8098.4|8092.4|8098.3|8092.3|8098.6|8092.6|8098.1|8092.1|5
1654789470000|2022-06-09 15:44:30|8097.9|8091.9|8098.9|8092.9|8099|8093|8097.9|8091.9|5
1654789480000|2022-06-09 15:44:40|8098.8|8092.8|8098.8|8092.8|8099.1|8093.1|8098.4|8092.4|2
1654789490000|2022-06-09 15:44:50|8099.1|8093.1|8099.1|8093.1|8099.8|8093.8|8098.8|8092.8|2
1654789500000|2022-06-09 15:45:00|8099.8|8093.8|8100|8094|8101.8|8095.8|8099.8|8093.8|11
1654789510000|2022-06-09 15:45:10|8100.4|8094.4|8100|8094|8100.5|8094.5|8099.7|8093.7|2
1654789520000|2022-06-09 15:45:20|8100.5|8094.5|8099.5|8093.5|8100.5|8094.5|8099|8093|7
1654789530000|2022-06-09 15:45:30|8099.6|8093.6|8099.3|8093.3|8100.1|8094.1|8099.3|8093.3|2
1654789540000|2022-06-09 15:45:40|8099.4|8093.4|8100|8094|8100.1|8094.1|8099.4|8093.4|3
1654789550000|2022-06-09 15:45:50|8100.1|8094.1|8100.6|8094.6|8101|8095|8100.1|8094.1|1
1654789560000|2022-06-09 15:46:00|8100.3|8094.3|8100.8|8094.8|8100.8|8094.8|8099.6|8093.6|8
1654789570000|2022-06-09 15:46:10|8101.5|8095.5|8099|8093|8101.5|8095.5|8099|8093|5
1654789580000|2022-06-09 15:46:20|8098.6|8092.6|8099.6|8093.6|8101|8095|8098.6|8092.6|6
1654789590000|2022-06-09 15:46:30|8100.6|8094.6|8100|8094|8101.5|8095.5|8099.6|8093.6|0
1654789600000|2022-06-09 15:46:40|8100.1|8094.1|8100.6|8094.6|8102.3|8096.3|8100.1|8094.1|3
1654789610000|2022-06-09 15:46:50|8101|8095|8102.8|8096.8|8102.8|8096.8|8100.5|8094.5|4
1654789620000|2022-06-09 15:47:00|8102.5|8096.5|8103|8097|8103.1|8097.1|8101.5|8095.5|7
1654789630000|2022-06-09 15:47:10|8102.6|8096.6|8102.6|8096.6|8103.8|8097.8|8101.8|8095.8|4
1654789640000|2022-06-09 15:47:20|8102.5|8096.5|8101.1|8095.1|8102.5|8096.5|8099.9|8093.9|1
1654789650000|2022-06-09 15:47:30|8100.1|8094.1|8102.9|8096.9|8103.3|8097.3|8100.1|8094.1|4
1654789660000|2022-06-09 15:47:40|8102.8|8096.8|8103.4|8097.4|8103.9|8097.9|8101.9|8095.9|2
1654789670000|2022-06-09 15:47:50|8103.5|8097.5|8105.1|8099.1|8105.5|8099.5|8103.4|8097.4|8
1654789680000|2022-06-09 15:48:00|8104.8|8098.8|8103.4|8097.4|8105.3|8099.3|8103.4|8097.4|7
1654789690000|2022-06-09 15:48:10|8102.9|8096.9|8103.4|8097.4|8104.9|8098.9|8102.9|8096.9|5
1654789700000|2022-06-09 15:48:20|8102.4|8096.4|8102.3|8096.3|8102.4|8096.4|8101.5|8095.5|7
1654789710000|2022-06-09 15:48:30|8101.9|8095.9|8101.1|8095.1|8102.1|8096.1|8100.8|8094.8|3
1654789720000|2022-06-09 15:48:40|8101.3|8095.3|8100.8|8094.8|8101.3|8095.3|8100.8|8094.8|2
1654789730000|2022-06-09 15:48:50|8100.3|8094.3|8099.1|8093.1|8100.6|8094.6|8099.1|8093.1|6
1654789740000|2022-06-09 15:49:00|8099.5|8093.5|8099.1|8093.1|8099.5|8093.5|8099.1|8093.1|5
1654789750000|2022-06-09 15:49:10|8100.2|8094.2|8098.6|8092.6|8101|8095|8098.6|8092.6|2
1654789760000|2022-06-09 15:49:20|8097.8|8091.8|8093|8087|8097.8|8091.8|8093|8087|6
1654789770000|2022-06-09 15:49:30|8093.1|8087.1|8091.1|8085.1|8093.3|8087.3|8091.1|8085.1|1
1654789780000|2022-06-09 15:49:40|8092|8086|8093.5|8087.5|8094|8088|8092|8086|4
1654789790000|2022-06-09 15:49:50|8093|8087|8092.6|8086.6|8093.5|8087.5|8090.7|8084.7|0
1654789800000|2022-06-09 15:50:00|8093.5|8087.5|8093.2|8087.2|8093.6|8087.6|8092.7|8086.7|11
1654789810000|2022-06-09 15:50:10|8093.6|8087.6|8094.2|8088.2|8094.4|8088.4|8092.7|8086.7|11
1654789820000|2022-06-09 15:50:20|8093.9|8087.9|8095|8089|8095|8089|8093.1|8087.1|3
1654789830000|2022-06-09 15:50:30|8094.6|8088.6|8094|8088|8095.1|8089.1|8093.6|8087.6|0
1654789840000|2022-06-09 15:50:40|8094.1|8088.1|8099|8093|8099|8093|8094.1|8088.1|7
1654789850000|2022-06-09 15:50:50|8098.6|8092.6|8097.5|8091.5|8098.6|8092.6|8095.6|8089.6|4
1654789860000|2022-06-09 15:51:00|8097|8091|8096.8|8090.8|8098|8092|8096.8|8090.8|4
1654789890000|2022-06-09 15:51:30|8096.7|8090.7|8095.8|8089.8|8096.8|8090.8|8095.8|8089.8|3
1654789900000|2022-06-09 15:51:40|8096.2|8090.2|8098|8092|8099.2|8093.2|8095.8|8089.8|2
1654789910000|2022-06-09 15:51:50|8097.8|8091.8|8095.7|8089.7|8097.8|8091.8|8095.7|8089.7|2
1654789920000|2022-06-09 15:52:00|8096.4|8090.4|8098.8|8092.8|8098.8|8092.8|8096.4|8090.4|6
1654789930000|2022-06-09 15:52:10|8099|8093|8098.1|8092.1|8099.1|8093.1|8098.1|8092.1|4
1654789940000|2022-06-09 15:52:20|8098.8|8092.8|8098.8|8092.8|8099.7|8093.7|8098.8|8092.8|0
1654789950000|2022-06-09 15:52:30|8098.1|8092.1|8098.1|8092.1|8098.8|8092.8|8098.1|8092.1|0
1654789960000|2022-06-09 15:52:40|8098.5|8092.5|8096.3|8090.3|8098.5|8092.5|8096.3|8090.3|7
1654789970000|2022-06-09 15:52:50|8096.8|8090.8|8098.3|8092.3|8098.3|8092.3|8096.8|8090.8|1
1654789980000|2022-06-09 15:53:00|8097.8|8091.8|8098.3|8092.3|8099.7|8093.7|8096.3|8090.3|9
1654789990000|2022-06-09 15:53:10|8098.8|8092.8|8098.8|8092.8|8099.3|8093.3|8098.3|8092.3|1
1654790000000|2022-06-09 15:53:20|8099|8093|8099.8|8093.8|8100.2|8094.2|8099|8093|5
1654790010000|2022-06-09 15:53:30|8100.2|8094.2|8098.8|8092.8|8100.3|8094.3|8098.8|8092.8|1
1654790020000|2022-06-09 15:53:40|8098.5|8092.5|8097.5|8091.5|8098.8|8092.8|8097.5|8091.5|1
1654790030000|2022-06-09 15:53:50|8097.1|8091.1|8097.5|8091.5|8097.5|8091.5|8097|8091|4
1654790040000|2022-06-09 15:54:00|8098.2|8092.2|8097.5|8091.5|8098.2|8092.2|8097.5|8091.5|4
1654790050000|2022-06-09 15:54:10|8099|8093|8097.6|8091.6|8099|8093|8097.6|8091.6|13
1654790060000|2022-06-09 15:54:20|8097.5|8091.5|8100.3|8094.3|8100.3|8094.3|8097.1|8091.1|4
1654790070000|2022-06-09 15:54:30|8099.6|8093.6|8100|8094|8100.3|8094.3|8099.6|8093.6|2
1654790080000|2022-06-09 15:54:40|8099.6|8093.6|8100|8094|8100|8094|8099.6|8093.6|0
1654790090000|2022-06-09 15:54:50|8100.5|8094.5|8100.6|8094.6|8101.3|8095.3|8100.5|8094.5|0
1654790100000|2022-06-09 15:55:00|8101|8095|8102.6|8096.6|8103|8097|8100.6|8094.6|15
1654790110000|2022-06-09 15:55:10|8103|8097|8102|8096|8103|8097|8101.6|8095.6|0
1654790120000|2022-06-09 15:55:20|8101.6|8095.6|8102.6|8096.6|8102.6|8096.6|8101.6|8095.6|11
1654790130000|2022-06-09 15:55:30|8103|8097|8102.6|8096.6|8103.6|8097.6|8102.1|8096.1|3
1654790140000|2022-06-09 15:55:40|8102.5|8096.5|8101.7|8095.7|8102.5|8096.5|8101.7|8095.7|0
1654790160000|2022-06-09 15:56:00|8102.1|8096.1|8100|8094|8102.6|8096.6|8098.6|8092.6|6
1654790170000|2022-06-09 15:56:10|8099.6|8093.6|8098|8092|8099.6|8093.6|8096|8090|3
1654790180000|2022-06-09 15:56:20|8097.6|8091.6|8096.6|8090.6|8098.1|8092.1|8095.5|8089.5|4
1654790190000|2022-06-09 15:56:30|8096.5|8090.5|8095.7|8089.7|8096.5|8090.5|8095.6|8089.6|5
1654790200000|2022-06-09 15:56:40|8095.6|8089.6|8094.7|8088.7|8095.6|8089.6|8094.6|8088.6|2
1654790210000|2022-06-09 15:56:50|8095.1|8089.1|8092.5|8086.5|8095.6|8089.6|8092.5|8086.5|6
1654790220000|2022-06-09 15:57:00|8093|8087|8093|8087|8095.3|8089.3|8093|8087|24
1654790230000|2022-06-09 15:57:10|8092|8086|8092|8086|8092|8086|8092|8086|8
1654790240000|2022-06-09 15:57:20|||||||||1
1654790250000|2022-06-09 15:57:30|8091.5|8085.5|8093.7|8087.7|8095|8089|8091.5|8085.5|8
1654790260000|2022-06-09 15:57:40|8092.9|8086.9|8094.3|8088.3|8094.3|8088.3|8092.3|8086.3|4
1654790270000|2022-06-09 15:57:50|8093.2|8087.2|8093.4|8087.4|8094.4|8088.4|8092.9|8086.9|15
1654790280000|2022-06-09 15:58:00|8093.1|8087.1|8095.1|8089.1|8095.1|8089.1|8093.1|8087.1|6
1654790290000|2022-06-09 15:58:10|8093.9|8087.9|8095.8|8089.8|8095.8|8089.8|8093.9|8087.9|3
1654790320000|2022-06-09 15:58:40|8095.9|8089.9|8094.8|8088.8|8095.9|8089.9|8094.4|8088.4|7
1654790330000|2022-06-09 15:58:50|8094.9|8088.9|8095.7|8089.7|8095.7|8089.7|8094.8|8088.8|4
1654790340000|2022-06-09 15:59:00|8095.8|8089.8|8095.9|8089.9|8096.8|8090.8|8095.3|8089.3|8
1654790350000|2022-06-09 15:59:10|8096.3|8090.3|8095.2|8089.2|8096.3|8090.3|8094.8|8088.8|54
1654790360000|2022-06-09 15:59:20|8094.9|8088.9|8094|8088|8094.9|8088.9|8093.5|8087.5|8
1654790370000|2022-06-09 15:59:30|8094.5|8088.5|8094.4|8088.4|8094.5|8088.5|8093.9|8087.9|45
1654790380000|2022-06-09 15:59:40|8095.5|8089.5|8096.1|8090.1|8096.1|8090.1|8095|8089|10
1654790390000|2022-06-09 15:59:50|8096.5|8090.5|8096|8090|8096.8|8090.8|8096|8090|1
1654790400000|2022-06-09 16:00:00|8096.3|8090.3|8096.7|8090.7|8096.7|8090.7|8095.7|8089.7|14
1654790410000|2022-06-09 16:00:10|8096.9|8090.9|8100.7|8094.7|8101.1|8095.1|8096.9|8090.9|1
1654790420000|2022-06-09 16:00:20|8100.9|8094.9|8103.1|8097.1|8103.2|8097.2|8100.7|8094.7|1
1654790430000|2022-06-09 16:00:30|8103.2|8097.2|8103.4|8097.4|8103.6|8097.6|8102.9|8096.9|12
1654790440000|2022-06-09 16:00:40|8103|8097|8102.4|8096.4|8103.4|8097.4|8102.4|8096.4|14
1654790450000|2022-06-09 16:00:50|8102.7|8096.7|8100.7|8094.7|8102.7|8096.7|8100.7|8094.7|3
1654790460000|2022-06-09 16:01:00|8101.1|8095.1|8102.2|8096.2|8104.1|8098.1|8101.1|8095.1|37
1654790470000|2022-06-09 16:01:10|8102.5|8096.5|8102.4|8096.4|8102.5|8096.5|8101.7|8095.7|15
1654790480000|2022-06-09 16:01:20|8102.2|8096.2|8103|8097|8103|8097|8101.7|8095.7|55
1654790490000|2022-06-09 16:01:30|8102.7|8096.7|8105.7|8099.7|8105.7|8099.7|8102.7|8096.7|9
1654790500000|2022-06-09 16:01:40|8106.1|8100.1|8105.9|8099.9|8106.1|8100.1|8104.9|8098.9|8
1654790510000|2022-06-09 16:01:50|8105.8|8099.8|8105.4|8099.4|8106.4|8100.4|8105.4|8099.4|1
1654790520000|2022-06-09 16:02:00|8105.8|8099.8|8105.3|8099.3|8105.8|8099.8|8104.4|8098.4|6
1654790530000|2022-06-09 16:02:10|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.2|8099.2|3
1654790540000|2022-06-09 16:02:20|8105.5|8099.5|8104.5|8098.5|8105.5|8099.5|8104.2|8098.2|7
1654790550000|2022-06-09 16:02:30|8102.2|8096.2|8103.9|8097.9|8104.4|8098.4|8102.2|8096.2|2
1654790560000|2022-06-09 16:02:40|8103.2|8097.2|8101.7|8095.7|8103.2|8097.2|8101.7|8095.7|3
1654790570000|2022-06-09 16:02:50|8099.8|8093.8|8100.1|8094.1|8100.1|8094.1|8099.4|8093.4|5
1654790580000|2022-06-09 16:03:00|8099.9|8093.9|8100.1|8094.1|8100.1|8094.1|8099.4|8093.4|8
1654790590000|2022-06-09 16:03:10|8103.3|8097.3|8102.3|8096.3|8103.8|8097.8|8102.3|8096.3|3
1654790600000|2022-06-09 16:03:20|8102.4|8096.4|8101.9|8095.9|8102.4|8096.4|8101.4|8095.4|1
1654790610000|2022-06-09 16:03:30|8102.1|8096.1|8103.2|8097.2|8103.5|8097.5|8102.1|8096.1|2
1654790620000|2022-06-09 16:03:40|8102.4|8096.4|8102.4|8096.4|8102.8|8096.8|8101.4|8095.4|3
1654790630000|2022-06-09 16:03:50|8102.8|8096.8|8102.3|8096.3|8103.2|8097.2|8102.3|8096.3|0
1654790640000|2022-06-09 16:04:00|8101.2|8095.2|8099.2|8093.2|8101.2|8095.2|8099.2|8093.2|42
1654790650000|2022-06-09 16:04:10|8099.6|8093.6|8100.3|8094.3|8100.3|8094.3|8099.6|8093.6|3
1654790660000|2022-06-09 16:04:20|8100.2|8094.2|8102.7|8096.7|8102.7|8096.7|8099.7|8093.7|4
1654790670000|2022-06-09 16:04:30|8102.3|8096.3|8103.2|8097.2|8103.2|8097.2|8102.2|8096.2|6
1654790680000|2022-06-09 16:04:40|8103.5|8097.5|8104.4|8098.4|8104.4|8098.4|8103|8097|2
1654790690000|2022-06-09 16:04:50|8104.3|8098.3|8103.3|8097.3|8104.4|8098.4|8102.4|8096.4|19
1654790700000|2022-06-09 16:05:00|8103.4|8097.4|8105.3|8099.3|8105.3|8099.3|8102.4|8096.4|12
1654790710000|2022-06-09 16:05:10|8104.8|8098.8|8104.6|8098.6|8105.4|8099.4|8104.6|8098.6|9
1654790720000|2022-06-09 16:05:20|8104.8|8098.8|8104.8|8098.8|8104.9|8098.9|8104.4|8098.4|28
1654790730000|2022-06-09 16:05:30|8104.4|8098.4|8104.7|8098.7|8105.3|8099.3|8103.9|8097.9|32
1654790740000|2022-06-09 16:05:40|8103.9|8097.9|8104.4|8098.4|8105.7|8099.7|8103.9|8097.9|9
1654790750000|2022-06-09 16:05:50|8105.2|8099.2|8104.4|8098.4|8105.4|8099.4|8104.1|8098.1|17
1654790760000|2022-06-09 16:06:00|8104.1|8098.1|8103.1|8097.1|8104.1|8098.1|8103.1|8097.1|36
1654790770000|2022-06-09 16:06:10|8102.7|8096.7|8100.3|8094.3|8103.1|8097.1|8100.3|8094.3|2
1654790780000|2022-06-09 16:06:20|8099.3|8093.3|8100.1|8094.1|8100.7|8094.7|8099.3|8093.3|20
1654790790000|2022-06-09 16:06:30|8099.7|8093.7|8099.1|8093.1|8100.3|8094.3|8098.8|8092.8|8
1654790810000|2022-06-09 16:06:50|8099.6|8093.6|8099.5|8093.5|8099.6|8093.6|8099.1|8093.1|1
1654790820000|2022-06-09 16:07:00|8099.1|8093.1|8099.8|8093.8|8101.4|8095.4|8098.8|8092.8|22
1654790830000|2022-06-09 16:07:10|8100.1|8094.1|8101.1|8095.1|8101.6|8095.6|8100.1|8094.1|2
1654790840000|2022-06-09 16:07:20|8101|8095|8099.1|8093.1|8101|8095|8099.1|8093.1|1
1654790850000|2022-06-09 16:07:30|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.3|8093.3|0
1654790860000|2022-06-09 16:07:40|8100.1|8094.1|8100|8094|8100.1|8094.1|8100|8094|2
1654790870000|2022-06-09 16:07:50|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654790880000|2022-06-09 16:08:00|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8099.6|8093.6|5
1654790890000|2022-06-09 16:08:10|||||||||1
1654790900000|2022-06-09 16:08:20|8100.3|8094.3|8099.1|8093.1|8100.6|8094.6|8099.1|8093.1|8
1654790910000|2022-06-09 16:08:30|8100.1|8094.1|8099.6|8093.6|8100.1|8094.1|8099.6|8093.6|0
1654790920000|2022-06-09 16:08:40|8100.1|8094.1|8100.3|8094.3|8100.6|8094.6|8099.6|8093.6|0
1654790930000|2022-06-09 16:08:50|8100.5|8094.5|8100|8094|8100.5|8094.5|8100|8094|1
1654790940000|2022-06-09 16:09:00|8099.8|8093.8|8102.5|8096.5|8102.6|8096.6|8099.6|8093.6|14
1654790950000|2022-06-09 16:09:10|8102.6|8096.6|8102.5|8096.5|8102.6|8096.6|8102.5|8096.5|0
1654790960000|2022-06-09 16:09:20|8102.1|8096.1|8104.9|8098.9|8104.9|8098.9|8102.1|8096.1|7
1654790970000|2022-06-09 16:09:30|8104.4|8098.4|8104.8|8098.8|8104.8|8098.8|8103.9|8097.9|11
1654790980000|2022-06-09 16:09:40|8104.7|8098.7|8105.3|8099.3|8105.3|8099.3|8104.7|8098.7|3
1654790990000|2022-06-09 16:09:50|8107.1|8101.1|8106.9|8100.9|8107.1|8101.1|8106.8|8100.8|6
1654791000000|2022-06-09 16:10:00|8106.8|8100.8|8106.9|8100.9|8107.3|8101.3|8106.3|8100.3|15
1654791010000|2022-06-09 16:10:10|8107|8101|8108.4|8102.4|8109.1|8103.1|8107|8101|9
1654791020000|2022-06-09 16:10:20|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.4|8102.4|5
1654791030000|2022-06-09 16:10:30|8108.6|8102.6|8106.5|8100.5|8108.8|8102.8|8106.2|8100.2|4
1654791040000|2022-06-09 16:10:40|8107|8101|8107|8101|8107|8101|8106.7|8100.7|10
1654791050000|2022-06-09 16:10:50|8106.4|8100.4|8106.9|8100.9|8107|8101|8106.4|8100.4|12
1654791060000|2022-06-09 16:11:00|8106.8|8100.8|8104.4|8098.4|8106.8|8100.8|8104.4|8098.4|18
1654791070000|2022-06-09 16:11:10|8104|8098|8103.3|8097.3|8104|8098|8103.3|8097.3|17
1654791080000|2022-06-09 16:11:20|8103.6|8097.6|8103.5|8097.5|8103.9|8097.9|8103.5|8097.5|12
1654791090000|2022-06-09 16:11:30|8103.3|8097.3|8102|8096|8103.3|8097.3|8102|8096|62
1654791100000|2022-06-09 16:11:40|8102.5|8096.5|8102.1|8096.1|8103|8097|8102.1|8096.1|4
1654791110000|2022-06-09 16:11:50|8102|8096|8101.3|8095.3|8102.6|8096.6|8100.3|8094.3|38
1654791120000|2022-06-09 16:12:00|8101.7|8095.7|8103.3|8097.3|8103.3|8097.3|8101.7|8095.7|10
1654791130000|2022-06-09 16:12:10|8102.6|8096.6|8101.3|8095.3|8102.6|8096.6|8101.2|8095.2|1
1654791140000|2022-06-09 16:12:20|8101.7|8095.7|8101.3|8095.3|8102.7|8096.7|8101.3|8095.3|0
1654791150000|2022-06-09 16:12:30|8101.7|8095.7|8100.2|8094.2|8102.1|8096.1|8100.2|8094.2|6
1654791160000|2022-06-09 16:12:40|8100.3|8094.3|8101.6|8095.6|8101.7|8095.7|8100.3|8094.3|1
1654791170000|2022-06-09 16:12:50|8101.7|8095.7|8100.7|8094.7|8101.7|8095.7|8100.3|8094.3|10
1654791180000|2022-06-09 16:13:00|8101.1|8095.1|8102.5|8096.5|8102.5|8096.5|8100.8|8094.8|27
1654791190000|2022-06-09 16:13:10|8102|8096|8102.2|8096.2|8102.5|8096.5|8101.5|8095.5|2
1654791200000|2022-06-09 16:13:20|8102.5|8096.5|8102.2|8096.2|8102.5|8096.5|8102.2|8096.2|8
1654791210000|2022-06-09 16:13:30|8101.8|8095.8|8101.2|8095.2|8101.8|8095.8|8101.2|8095.2|4
1654791220000|2022-06-09 16:13:40|8101.4|8095.4|8101.2|8095.2|8101.9|8095.9|8101.2|8095.2|5
1654791230000|2022-06-09 16:13:50|8101.4|8095.4|8102.5|8096.5|8102.5|8096.5|8101.4|8095.4|6
1654791240000|2022-06-09 16:14:00|8102.4|8096.4|8102.2|8096.2|8102.7|8096.7|8102|8096|6
1654791250000|2022-06-09 16:14:10|8102.3|8096.3|8102.4|8096.4|8102.6|8096.6|8101.8|8095.8|7
1654791260000|2022-06-09 16:14:20|8102.8|8096.8|8102.6|8096.6|8102.8|8096.8|8102.4|8096.4|4
1654791280000|2022-06-09 16:14:40|8102.3|8096.3|8102.2|8096.2|8102.3|8096.3|8101.8|8095.8|2
1654791290000|2022-06-09 16:14:50|8102.3|8096.3|8102.6|8096.6|8102.6|8096.6|8102.3|8096.3|4
1654791300000|2022-06-09 16:15:00|8102.4|8096.4|8102.9|8096.9|8103.1|8097.1|8102.4|8096.4|8
1654791310000|2022-06-09 16:15:10|8102.4|8096.4|8104.2|8098.2|8104.6|8098.6|8102.4|8096.4|24
1654791320000|2022-06-09 16:15:20|8104.1|8098.1|8103.9|8097.9|8104.6|8098.6|8102.9|8096.9|7
1654791330000|2022-06-09 16:15:30|8104.6|8098.6|8104.9|8098.9|8105.2|8099.2|8104.6|8098.6|30
1654791340000|2022-06-09 16:15:40|8105.5|8099.5|8105.9|8099.9|8105.9|8099.9|8104.9|8098.9|30
1654791350000|2022-06-09 16:15:50|8105.6|8099.6|8106.1|8100.1|8106.1|8100.1|8105.6|8099.6|8
1654791360000|2022-06-09 16:16:00|8107.4|8101.4|8107.9|8101.9|8107.9|8101.9|8106.9|8100.9|14
1654791370000|2022-06-09 16:16:10|8109.5|8103.5|8108.6|8102.6|8110.3|8104.3|8107.9|8101.9|23
1654791380000|2022-06-09 16:16:20|8107.9|8101.9|8105.4|8099.4|8108.3|8102.3|8105.2|8099.2|10
1654791390000|2022-06-09 16:16:30|8105.7|8099.7|8105.7|8099.7|8106.6|8100.6|8105.2|8099.2|9
1654791400000|2022-06-09 16:16:40|8105|8099|8106.4|8100.4|8106.9|8100.9|8105|8099|7
1654791410000|2022-06-09 16:16:50|8105.4|8099.4|8099.7|8093.7|8105.4|8099.4|8099.7|8093.7|9
1654791420000|2022-06-09 16:17:00|8100.5|8094.5|8103.7|8097.7|8104.2|8098.2|8100.5|8094.5|6
1654791430000|2022-06-09 16:17:10|8103.4|8097.4|8099.4|8093.4|8103.4|8097.4|8098.9|8092.9|5
1654791440000|2022-06-09 16:17:20|8099|8093|8099.2|8093.2|8101.2|8095.2|8098.7|8092.7|6
1654791450000|2022-06-09 16:17:30|8098.5|8092.5|8098.9|8092.9|8099.7|8093.7|8098.5|8092.5|1
1654791460000|2022-06-09 16:17:40|8099.7|8093.7|8098.7|8092.7|8099.7|8093.7|8098.5|8092.5|5
1654791470000|2022-06-09 16:17:50|8099.1|8093.1|8101.7|8095.7|8102.6|8096.6|8099.1|8093.1|3
1654791480000|2022-06-09 16:18:00|8102.1|8096.1|8106.6|8100.6|8107.8|8101.8|8102.1|8096.1|7
1654791490000|2022-06-09 16:18:10|8106.8|8100.8|8106.1|8100.1|8106.8|8100.8|8106.1|8100.1|6
1654791500000|2022-06-09 16:18:20|8106.6|8100.6|8110.8|8104.8|8111.4|8105.4|8106.1|8100.1|34
1654791510000|2022-06-09 16:18:30|8110.4|8104.4|8111.4|8105.4|8111.8|8105.8|8110.4|8104.4|2
1654791520000|2022-06-09 16:18:40|8114.5|8108.5|8111.9|8105.9|8114.7|8108.7|8111.9|8105.9|70
1654791530000|2022-06-09 16:18:50|8111.5|8105.5|8108.5|8102.5|8111.5|8105.5|8108.5|8102.5|1
1654791540000|2022-06-09 16:19:00|8108.7|8102.7|8110.2|8104.2|8111.2|8105.2|8107.5|8101.5|31
1654791550000|2022-06-09 16:19:10|8110|8104|8106.2|8100.2|8110|8104|8106.2|8100.2|5
1654791560000|2022-06-09 16:19:20|8106.5|8100.5|8105.5|8099.5|8106.5|8100.5|8105.2|8099.2|3
1654791570000|2022-06-09 16:19:30|8105.3|8099.3|8108.9|8102.9|8108.9|8102.9|8105.3|8099.3|7
1654791580000|2022-06-09 16:19:40|8109.3|8103.3|8107.6|8101.6|8109.8|8103.8|8107|8101|13
1654791590000|2022-06-09 16:19:50|8107.2|8101.2|8107|8101|8107.7|8101.7|8106.6|8100.6|7
1654791600000|2022-06-09 16:20:00|8107.7|8101.7|8107.6|8101.6|8108.1|8102.1|8107|8101|16
1654791610000|2022-06-09 16:20:10|8107.2|8101.2|8106.6|8100.6|8107.6|8101.6|8106.6|8100.6|6
1654791620000|2022-06-09 16:20:20|8107.6|8101.6|8109.1|8103.1|8109.5|8103.5|8107.6|8101.6|8
1654791630000|2022-06-09 16:20:30|8108.6|8102.6|8110.3|8104.3|8110.5|8104.5|8108.6|8102.6|0
1654791640000|2022-06-09 16:20:40|8110.8|8104.8|8108.3|8102.3|8110.8|8104.8|8108.3|8102.3|4
1654791650000|2022-06-09 16:20:50|8107.3|8101.3|8105.8|8099.8|8107.3|8101.3|8104.9|8098.9|5
1654791660000|2022-06-09 16:21:00|8106.4|8100.4|8108.5|8102.5|8109.4|8103.4|8106.1|8100.1|8
1654791670000|2022-06-09 16:21:10|8107.8|8101.8|8108.8|8102.8|8108.8|8102.8|8107.8|8101.8|1
1654791680000|2022-06-09 16:21:20|8109.3|8103.3|8109.1|8103.1|8109.6|8103.6|8109.1|8103.1|7
1654791690000|2022-06-09 16:21:30|8109.6|8103.6|8111.6|8105.6|8112.8|8106.8|8109.6|8103.6|3
1654791700000|2022-06-09 16:21:40|8114.6|8108.6|8115.6|8109.6|8116.1|8110.1|8114.6|8108.6|54
1654791710000|2022-06-09 16:21:50|8115.1|8109.1|8115.6|8109.6|8116.1|8110.1|8114.7|8108.7|7
1654791720000|2022-06-09 16:22:00|8115.1|8109.1|8115.6|8109.6|8115.6|8109.6|8115.1|8109.1|5
1654791730000|2022-06-09 16:22:10|8116|8110|8115|8109|8116.8|8110.8|8114.7|8108.7|30
1654791740000|2022-06-09 16:22:20|8115.3|8109.3|8115.3|8109.3|8117.9|8111.9|8115.3|8109.3|19
1654791750000|2022-06-09 16:22:30|8114.9|8108.9|8114.9|8108.9|8114.9|8108.9|8114.9|8108.9|1
1654791760000|2022-06-09 16:22:40|8115.4|8109.4|8115.9|8109.9|8115.9|8109.9|8114.4|8108.4|3
1654791770000|2022-06-09 16:22:50|8114.5|8108.5|8118.1|8112.1|8118.1|8112.1|8114.5|8108.5|44
1654791780000|2022-06-09 16:23:00|8118.2|8112.2|8120|8114|8120.1|8114.1|8118.2|8112.2|15
1654791790000|2022-06-09 16:23:10|8119.6|8113.6|8119.8|8113.8|8120|8114|8118.5|8112.5|8
1654791800000|2022-06-09 16:23:20|8120|8114|8123|8117|8123|8117|8120|8114|11
1654791810000|2022-06-09 16:23:30|8122.8|8116.8|8124.7|8118.7|8125|8119|8120.8|8114.8|4
1654791820000|2022-06-09 16:23:40|8125.2|8119.2|8123.8|8117.8|8125.2|8119.2|8123.3|8117.3|1
1654791830000|2022-06-09 16:23:50|8124.2|8118.2|8122.2|8116.2|8124.2|8118.2|8122.2|8116.2|4
1654791840000|2022-06-09 16:24:00|8121.8|8115.8|8121.8|8115.8|8122.2|8116.2|8121.3|8115.3|7
1654791850000|2022-06-09 16:24:10|8121.7|8115.7|8121.2|8115.2|8121.7|8115.7|8121.2|8115.2|8
1654791860000|2022-06-09 16:24:20|8121.7|8115.7|8121.7|8115.7|8122.2|8116.2|8121.7|8115.7|4
1654791870000|2022-06-09 16:24:30|8121.2|8115.2|8121.2|8115.2|8121.5|8115.5|8121.2|8115.2|3
1654791880000|2022-06-09 16:24:40|8119.1|8113.1|8119.6|8113.6|8120.5|8114.5|8119.1|8113.1|7
1654791890000|2022-06-09 16:24:50|8119.8|8113.8|8123.9|8117.9|8123.9|8117.9|8119|8113|5
1654791900000|2022-06-09 16:25:00|8123.4|8117.4|8121.9|8115.9|8123.6|8117.6|8119.6|8113.6|26
1654791910000|2022-06-09 16:25:10|8122.3|8116.3|8122.4|8116.4|8123.4|8117.4|8121.9|8115.9|5
1654791920000|2022-06-09 16:25:20|8123.4|8117.4|8122.9|8116.9|8123.4|8117.4|8122.2|8116.2|1
1654791930000|2022-06-09 16:25:30|8123|8117|8122.9|8116.9|8123.9|8117.9|8122.9|8116.9|3
1654791940000|2022-06-09 16:25:40|8123.4|8117.4|8123.2|8117.2|8123.4|8117.4|8122.5|8116.5|7
1654791950000|2022-06-09 16:25:50|8122.4|8116.4|8123.1|8117.1|8123.1|8117.1|8122.4|8116.4|3
1654791960000|2022-06-09 16:26:00|8122.7|8116.7|8123.9|8117.9|8123.9|8117.9|8121.7|8115.7|11
1654791970000|2022-06-09 16:26:10|8123.4|8117.4|8122.3|8116.3|8123.4|8117.4|8121.8|8115.8|27
1654791980000|2022-06-09 16:26:20|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|0
1654791990000|2022-06-09 16:26:30|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654792000000|2022-06-09 16:26:40|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.3|8116.3|0
1654792010000|2022-06-09 16:26:50|8123|8117|8121|8115|8123|8117|8121|8115|12
1654792020000|2022-06-09 16:27:00|8121.4|8115.4|8120.4|8114.4|8121.4|8115.4|8120.4|8114.4|7
1654792030000|2022-06-09 16:27:10|8119.9|8113.9|8115.1|8109.1|8122|8116|8113.5|8107.5|30
1654792040000|2022-06-09 16:27:20|8115.6|8109.6|8109.6|8103.6|8116|8110|8109|8103|5
1654792050000|2022-06-09 16:27:30|8109.5|8103.5|8109.8|8103.8|8111.8|8105.8|8108.6|8102.6|8
1654792060000|2022-06-09 16:27:40|8110.1|8104.1|8109.8|8103.8|8110.8|8104.8|8109.3|8103.3|9
1654792070000|2022-06-09 16:27:50|8109.9|8103.9|8109.6|8103.6|8110.6|8104.6|8109.5|8103.5|10
1654792080000|2022-06-09 16:28:00|8109.9|8103.9|8109.8|8103.8|8110.4|8104.4|8109.1|8103.1|10
1654792090000|2022-06-09 16:28:10|8109.6|8103.6|8109.1|8103.1|8109.6|8103.6|8109.1|8103.1|0
1654792100000|2022-06-09 16:28:20|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|0
1654792110000|2022-06-09 16:28:30|8110.3|8104.3|8111.3|8105.3|8111.6|8105.6|8110.3|8104.3|1
1654792120000|2022-06-09 16:28:40|8110.8|8104.8|8108.6|8102.6|8111.3|8105.3|8108.6|8102.6|5
1654792140000|2022-06-09 16:29:00|8109.1|8103.1|8111.3|8105.3|8111.3|8105.3|8108.8|8102.8|8
1654792150000|2022-06-09 16:29:10|||||||||1
1654792160000|2022-06-09 16:29:20|8109.4|8103.4|8109.3|8103.3|8110.3|8104.3|8109.1|8103.1|5
1654792170000|2022-06-09 16:29:30|8109.8|8103.8|8108.4|8102.4|8109.8|8103.8|8108|8102|8
1654792180000|2022-06-09 16:29:40|8109.1|8103.1|8109|8103|8109.9|8103.9|8109|8103|0
1654792190000|2022-06-09 16:29:50|8109.4|8103.4|8109.6|8103.6|8110|8104|8109.4|8103.4|2
1654792200000|2022-06-09 16:30:00|8109.3|8103.3|8108.4|8102.4|8110.1|8104.1|8107.9|8101.9|14
1654792210000|2022-06-09 16:30:10|8108.7|8102.7|8112|8106|8112|8106|8108.7|8102.7|7
1654792220000|2022-06-09 16:30:20|8111.6|8105.6|8111.4|8105.4|8112|8106|8110.5|8104.5|9
1654792230000|2022-06-09 16:30:30|8111.2|8105.2|8112.4|8106.4|8112.7|8106.7|8111.2|8105.2|5
1654792240000|2022-06-09 16:30:40|8113|8107|8113.4|8107.4|8113.9|8107.9|8112.9|8106.9|8
1654792250000|2022-06-09 16:30:50|8113|8107|8113.4|8107.4|8114.4|8108.4|8112.9|8106.9|1
1654792260000|2022-06-09 16:31:00|8114|8108|8114.1|8108.1|8114.2|8108.2|8112.9|8106.9|6
1654792270000|2022-06-09 16:31:10|8114.6|8108.6|8113.6|8107.6|8114.6|8108.6|8113.6|8107.6|1
1654792280000|2022-06-09 16:31:20|8112.7|8106.7|8118.3|8112.3|8118.3|8112.3|8112.7|8106.7|7
1654792290000|2022-06-09 16:31:30|8118.7|8112.7|8119.5|8113.5|8119.5|8113.5|8118|8112|4
1654792300000|2022-06-09 16:31:40|8119.6|8113.6|8119.6|8113.6|8120.5|8114.5|8118.6|8112.6|5
1654792310000|2022-06-09 16:31:50|8119.8|8113.8|8120.3|8114.3|8120.6|8114.6|8119.8|8113.8|2
1654792320000|2022-06-09 16:32:00|8120.1|8114.1|8120.1|8114.1|8120.6|8114.6|8119.8|8113.8|4
1654792330000|2022-06-09 16:32:10|8118|8112|8117.2|8111.2|8118|8112|8117.2|8111.2|8
1654792340000|2022-06-09 16:32:20|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|8117.5|8111.5|5
1654792350000|2022-06-09 16:32:30|8117.8|8111.8|8117.5|8111.5|8117.8|8111.8|8117.2|8111.2|9
1654792360000|2022-06-09 16:32:40|8118|8112|8115.2|8109.2|8118|8112|8115.2|8109.2|6
1654792370000|2022-06-09 16:32:50|8115.7|8109.7|8114.5|8108.5|8115.7|8109.7|8114.2|8108.2|2
1654792380000|2022-06-09 16:33:00|||||||||4
1654792390000|2022-06-09 16:33:10|8114.2|8108.2|8115.5|8109.5|8115.5|8109.5|8114.2|8108.2|5
1654792400000|2022-06-09 16:33:20|8116.2|8110.2|8116.2|8110.2|8116.5|8110.5|8116.2|8110.2|3
1654792410000|2022-06-09 16:33:30|8116.5|8110.5|8118.5|8112.5|8119.4|8113.4|8116.2|8110.2|15
1654792420000|2022-06-09 16:33:40|8119.4|8113.4|8120.2|8114.2|8120.4|8114.4|8119.4|8113.4|4
1654792430000|2022-06-09 16:33:50|8120|8114|8119.3|8113.3|8120.1|8114.1|8119.3|8113.3|0
1654792440000|2022-06-09 16:34:00|8118.3|8112.3|8118.9|8112.9|8118.9|8112.9|8118.3|8112.3|8
1654792450000|2022-06-09 16:34:10|8118.5|8112.5|8118.5|8112.5|8118.9|8112.9|8118.5|8112.5|4
1654792460000|2022-06-09 16:34:20|8118.9|8112.9|8118.5|8112.5|8118.9|8112.9|8118.5|8112.5|0
1654792470000|2022-06-09 16:34:30|8118.4|8112.4|8118.9|8112.9|8119.3|8113.3|8118.4|8112.4|1
1654792480000|2022-06-09 16:34:40|8118.5|8112.5|8118.5|8112.5|8118.9|8112.9|8118.4|8112.4|2
1654792490000|2022-06-09 16:34:50|8119.3|8113.3|8120.3|8114.3|8120.4|8114.4|8119.3|8113.3|14
1654792500000|2022-06-09 16:35:00|8120.6|8114.6|8116.3|8110.3|8121.3|8115.3|8115.3|8109.3|10
1654792510000|2022-06-09 16:35:10|8116.9|8110.9|8116.6|8110.6|8117.6|8111.6|8116.6|8110.6|7
1654792520000|2022-06-09 16:35:20|8116.3|8110.3|8116.1|8110.1|8116.3|8110.3|8115.8|8109.8|1
1654792530000|2022-06-09 16:35:30|8115.8|8109.8|8116.1|8110.1|8116.6|8110.6|8115.8|8109.8|0
1654792540000|2022-06-09 16:35:40|8116.3|8110.3|8118|8112|8118|8112|8115.9|8109.9|8
1654792550000|2022-06-09 16:35:50|8116.1|8110.1|8118|8112|8118|8112|8116.1|8110.1|3
1654792560000|2022-06-09 16:36:00|8117.3|8111.3|8120.4|8114.4|8120.9|8114.9|8117.3|8111.3|16
1654792570000|2022-06-09 16:36:10|8120.9|8114.9|8115.2|8109.2|8121.9|8115.9|8115.2|8109.2|141
1654792580000|2022-06-09 16:36:20|8118.9|8112.9|8119.8|8113.8|8120|8114|8118.7|8112.7|8
1654792590000|2022-06-09 16:36:30|8119.4|8113.4|8119.4|8113.4|8119.7|8113.7|8119|8113|202
1654792600000|2022-06-09 16:36:40|8119|8113|8119.4|8113.4|8119.5|8113.5|8118.9|8112.9|10
1654792610000|2022-06-09 16:36:50|8118.9|8112.9|8119.2|8113.2|8119.2|8113.2|8118.9|8112.9|1
1654792620000|2022-06-09 16:37:00|8119.7|8113.7|8114.7|8108.7|8119.7|8113.7|8114.7|8108.7|8
1654792630000|2022-06-09 16:37:10|8114.2|8108.2|8114.6|8108.6|8115.6|8109.6|8113.9|8107.9|4
1654792640000|2022-06-09 16:37:20|8114.4|8108.4|8113.7|8107.7|8114.4|8108.4|8113.7|8107.7|0
1654792650000|2022-06-09 16:37:30|8114.1|8108.1|8114.9|8108.9|8115.9|8109.9|8113.7|8107.7|13
1654792660000|2022-06-09 16:37:40|8115.3|8109.3|8114.6|8108.6|8115.6|8109.6|8114.6|8108.6|9
1654792670000|2022-06-09 16:37:50|8114.9|8108.9|8114.6|8108.6|8114.9|8108.9|8114.6|8108.6|0
1654792680000|2022-06-09 16:38:00|8115.1|8109.1|8116.6|8110.6|8116.6|8110.6|8114.9|8108.9|6
1654792690000|2022-06-09 16:38:10|8116.9|8110.9|8116.9|8110.9|8116.9|8110.9|8116.9|8110.9|1
1654792700000|2022-06-09 16:38:20|8117.9|8111.9|8118.6|8112.6|8119.6|8113.6|8117.7|8111.7|3
1654792710000|2022-06-09 16:38:30|8118.2|8112.2|8118.6|8112.6|8118.6|8112.6|8117.4|8111.4|0
1654792720000|2022-06-09 16:38:40|8118.9|8112.9|8119.1|8113.1|8119.1|8113.1|8118.7|8112.7|1
1654792730000|2022-06-09 16:38:50|||||||||1
1654792740000|2022-06-09 16:39:00|8119.2|8113.2|8120.2|8114.2|8120.2|8114.2|8119.2|8113.2|5
1654792750000|2022-06-09 16:39:10|8122.2|8116.2|8113.9|8107.9|8122.2|8116.2|8113|8107|27
1654792760000|2022-06-09 16:39:20|8113.5|8107.5|8113.5|8107.5|8113.5|8107.5|8113.5|8107.5|2
1654792770000|2022-06-09 16:39:30|||||||||1
1654792780000|2022-06-09 16:39:40|8113.9|8107.9|8113.9|8107.9|8113.9|8107.9|8113.5|8107.5|24
1654792790000|2022-06-09 16:39:50|8114|8108|8114|8108|8114|8108|8114|8108|3
1654792800000|2022-06-09 16:40:00|8113.7|8107.7|8112.7|8106.7|8114|8108|8111.3|8105.3|31
1654792810000|2022-06-09 16:40:10|8112.4|8106.4|8112.4|8106.4|8112.9|8106.9|8111.6|8105.6|2
1654792820000|2022-06-09 16:40:20|8111.9|8105.9|8112.4|8106.4|8112.9|8106.9|8111.9|8105.9|6
1654792830000|2022-06-09 16:40:30|8112.6|8106.6|8112.4|8106.4|8112.6|8106.6|8112.4|8106.4|3
1654792840000|2022-06-09 16:40:40|8112.6|8106.6|8113.8|8107.8|8116.1|8110.1|8112.6|8106.6|29
1654792850000|2022-06-09 16:40:50|8113.7|8107.7|8109.4|8103.4|8113.7|8107.7|8109.2|8103.2|6
1654792860000|2022-06-09 16:41:00|8109.3|8103.3|8110.1|8104.1|8110.1|8104.1|8109.3|8103.3|6
1654792870000|2022-06-09 16:41:10|8109.7|8103.7|8110.1|8104.1|8110.1|8104.1|8109.7|8103.7|3
1654792880000|2022-06-09 16:41:20|8109.9|8103.9|8110.1|8104.1|8110.1|8104.1|8109.7|8103.7|22
1654792890000|2022-06-09 16:41:30|8109.9|8103.9|8110.9|8104.9|8110.9|8104.9|8109.9|8103.9|26
1654792900000|2022-06-09 16:41:40|8110.5|8104.5|8110.4|8104.4|8110.5|8104.5|8110.4|8104.4|2
1654792910000|2022-06-09 16:41:50|8110.7|8104.7|8110.4|8104.4|8110.7|8104.7|8110.4|8104.4|0
1654792920000|2022-06-09 16:42:00|8110.1|8104.1|8110.7|8104.7|8110.7|8104.7|8110.1|8104.1|7
1654792930000|2022-06-09 16:42:10|8111.2|8105.2|8112.6|8106.6|8113.1|8107.1|8111.2|8105.2|3
1654792940000|2022-06-09 16:42:20|8112.7|8106.7|8113.1|8107.1|8113.1|8107.1|8112.7|8106.7|0
1654792950000|2022-06-09 16:42:30|8113.4|8107.4|8113.1|8107.1|8113.4|8107.4|8113.1|8107.1|7
1654792960000|2022-06-09 16:42:40|8113.4|8107.4|8107.1|8101.1|8113.6|8107.6|8107.1|8101.1|69
1654792970000|2022-06-09 16:42:50|8107|8101|8105.9|8099.9|8107|8101|8105.9|8099.9|1
1654792980000|2022-06-09 16:43:00|8105.5|8099.5|8106.6|8100.6|8106.6|8100.6|8103.7|8097.7|14
1654792990000|2022-06-09 16:43:10|8105.9|8099.9|8105.4|8099.4|8106.1|8100.1|8104.9|8098.9|2
1654793000000|2022-06-09 16:43:20|8105|8099|8105.5|8099.5|8105.5|8099.5|8105|8099|0
1654793010000|2022-06-09 16:43:30|8105|8099|8103.7|8097.7|8105|8099|8103.5|8097.5|1
1654793020000|2022-06-09 16:43:40|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|8103.5|8097.5|5
1654793030000|2022-06-09 16:43:50|8104|8098|8103.5|8097.5|8104|8098|8103.5|8097.5|3
1654793040000|2022-06-09 16:44:00|8103.9|8097.9|8107.4|8101.4|8107.7|8101.7|8103.9|8097.9|10
1654793050000|2022-06-09 16:44:10|8107|8101|8105.4|8099.4|8108.4|8102.4|8105.4|8099.4|2
1654793060000|2022-06-09 16:44:20|8105.9|8099.9|8105.5|8099.5|8105.9|8099.9|8105.5|8099.5|2
1654793070000|2022-06-09 16:44:30|8105.7|8099.7|8105.2|8099.2|8106|8100|8104.5|8098.5|38
1654793080000|2022-06-09 16:44:40|8105.6|8099.6|8105.2|8099.2|8105.7|8099.7|8105.2|8099.2|1
1654793090000|2022-06-09 16:44:50|8104.7|8098.7|8103.1|8097.1|8104.7|8098.7|8103.1|8097.1|7
1654793100000|2022-06-09 16:45:00|8103.2|8097.2|8103.2|8097.2|8104.2|8098.2|8103.2|8097.2|14
1654793110000|2022-06-09 16:45:10|8103.6|8097.6|8103.7|8097.7|8104.6|8098.6|8103.6|8097.6|2
1654793120000|2022-06-09 16:45:20|||||||||1
1654793130000|2022-06-09 16:45:30|8104.1|8098.1|8102.9|8096.9|8104.1|8098.1|8102.9|8096.9|9
1654793140000|2022-06-09 16:45:40|8104.4|8098.4|8103.9|8097.9|8104.4|8098.4|8102.9|8096.9|8
1654793150000|2022-06-09 16:45:50|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|8104.3|8098.3|5
1654793160000|2022-06-09 16:46:00|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|8103.4|8097.4|5
1654793170000|2022-06-09 16:46:10|8103.1|8097.1|8103.4|8097.4|8103.4|8097.4|8102.1|8096.1|6
1654793180000|2022-06-09 16:46:20|8102.1|8096.1|8101.6|8095.6|8102.1|8096.1|8101.6|8095.6|3
1654793190000|2022-06-09 16:46:30|8101.7|8095.7|8101.1|8095.1|8102.8|8096.8|8101.1|8095.1|6
1654793200000|2022-06-09 16:46:40|8101.6|8095.6|8102.4|8096.4|8102.4|8096.4|8101.6|8095.6|33
1654793210000|2022-06-09 16:46:50|8102.6|8096.6|8104.1|8098.1|8104.1|8098.1|8102.6|8096.6|1
1654793220000|2022-06-09 16:47:00|8103.9|8097.9|8103.6|8097.6|8103.9|8097.9|8102.4|8096.4|18
1654793230000|2022-06-09 16:47:10|8102.5|8096.5|8105.3|8099.3|8105.3|8099.3|8102.5|8096.5|7
1654793240000|2022-06-09 16:47:20|8105.5|8099.5|8106|8100|8106|8100|8104.6|8098.6|5
1654793250000|2022-06-09 16:47:30|8106.5|8100.5|8105.5|8099.5|8106.5|8100.5|8105|8099|11
1654793260000|2022-06-09 16:47:40|8105.6|8099.6|8106|8100|8106|8100|8105.5|8099.5|4
1654793270000|2022-06-09 16:47:50|8105|8099|8105.3|8099.3|8105.3|8099.3|8104.5|8098.5|2
1654793280000|2022-06-09 16:48:00|8105.8|8099.8|8106.8|8100.8|8106.8|8100.8|8105.8|8099.8|6
1654793290000|2022-06-09 16:48:10|||||||||3
1654793300000|2022-06-09 16:48:20|8107.1|8101.1|8107.4|8101.4|8107.4|8101.4|8107.1|8101.1|8
1654793310000|2022-06-09 16:48:30|8107.3|8101.3|8104.1|8098.1|8107.3|8101.3|8103.9|8097.9|25
1654793320000|2022-06-09 16:48:40|8104.3|8098.3|8103.5|8097.5|8105|8099|8102.8|8096.8|3
1654793330000|2022-06-09 16:48:50|8103.1|8097.1|8103.4|8097.4|8103.9|8097.9|8102.8|8096.8|15
1654793340000|2022-06-09 16:49:00|8103.6|8097.6|8103.1|8097.1|8103.6|8097.6|8103.1|8097.1|19
1654793350000|2022-06-09 16:49:10|8102.6|8096.6|8101.1|8095.1|8103.1|8097.1|8101.1|8095.1|3
1654793360000|2022-06-09 16:49:20|8101.4|8095.4|8101.8|8095.8|8102.2|8096.2|8101.4|8095.4|1
1654793370000|2022-06-09 16:49:30|8102.2|8096.2|8100.8|8094.8|8102.2|8096.2|8100.1|8094.1|1
1654793380000|2022-06-09 16:49:40|8100.9|8094.9|8101.4|8095.4|8101.6|8095.6|8100.9|8094.9|4
1654793390000|2022-06-09 16:49:50|8101.3|8095.3|8101.8|8095.8|8101.9|8095.9|8100.7|8094.7|0
1654793400000|2022-06-09 16:50:00|8101.4|8095.4|8099.6|8093.6|8102.9|8096.9|8099.6|8093.6|7
1654793410000|2022-06-09 16:50:10|8099.9|8093.9|8099.4|8093.4|8099.9|8093.9|8098.7|8092.7|24
1654793420000|2022-06-09 16:50:20|8099.1|8093.1|8102.7|8096.7|8103.2|8097.2|8099.1|8093.1|12
1654793430000|2022-06-09 16:50:30|8103.1|8097.1|8103.4|8097.4|8103.4|8097.4|8103.1|8097.1|0
1654793440000|2022-06-09 16:50:40|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|8103.9|8097.9|1
1654793450000|2022-06-09 16:50:50|8104.3|8098.3|8103.9|8097.9|8104.3|8098.3|8103.9|8097.9|29
1654793460000|2022-06-09 16:51:00|8103.4|8097.4|8103.4|8097.4|8103.9|8097.9|8103.4|8097.4|10
1654793480000|2022-06-09 16:51:20|8102.9|8096.9|8101.4|8095.4|8102.9|8096.9|8101.4|8095.4|2
1654793490000|2022-06-09 16:51:30|8099.4|8093.4|8099.4|8093.4|8099.9|8093.9|8098.9|8092.9|7
1654793500000|2022-06-09 16:51:40|8098.9|8092.9|8093.7|8087.7|8098.9|8092.9|8093.5|8087.5|12
1654793510000|2022-06-09 16:51:50|8093.9|8087.9|8094.4|8088.4|8094.4|8088.4|8093.9|8087.9|27
1654793520000|2022-06-09 16:52:00|8094.5|8088.5|8094.9|8088.9|8095|8089|8094.4|8088.4|20
1654793530000|2022-06-09 16:52:10|8094.7|8088.7|8094.9|8088.9|8095.4|8089.4|8094.4|8088.4|0
1654793540000|2022-06-09 16:52:20|8092|8086|8092|8086|8094|8088|8092|8086|37
1654793550000|2022-06-09 16:52:30|8091.5|8085.5|8092|8086|8092.9|8086.9|8091|8085|3
1654793560000|2022-06-09 16:52:40|8092.1|8086.1|8092.5|8086.5|8092.6|8086.6|8092|8086|24
1654793570000|2022-06-09 16:52:50|8092|8086|8091.5|8085.5|8092.5|8086.5|8091.5|8085.5|7
1654793580000|2022-06-09 16:53:00|8091.1|8085.1|8091.7|8085.7|8092.5|8086.5|8091.1|8085.1|19
1654793590000|2022-06-09 16:53:10|8092.2|8086.2|8091.5|8085.5|8092.2|8086.2|8091.5|8085.5|21
1654793600000|2022-06-09 16:53:20|8091.4|8085.4|8092.9|8086.9|8092.9|8086.9|8091.4|8085.4|9
1654793610000|2022-06-09 16:53:30|8092.8|8086.8|8093.6|8087.6|8093.6|8087.6|8092.8|8086.8|4
1654793620000|2022-06-09 16:53:40|8094|8088|8092.5|8086.5|8094|8088|8092.5|8086.5|9
1654793630000|2022-06-09 16:53:50|8092.1|8086.1|8091.9|8085.9|8092.1|8086.1|8090.6|8084.6|3
1654793640000|2022-06-09 16:54:00|8092.2|8086.2|8092.4|8086.4|8092.7|8086.7|8092.2|8086.2|17
1654793650000|2022-06-09 16:54:10|8091.7|8085.7|8092.7|8086.7|8093.1|8087.1|8091.7|8085.7|10
1654793660000|2022-06-09 16:54:20|8093.4|8087.4|8094.4|8088.4|8094.8|8088.8|8093.3|8087.3|8
1654793670000|2022-06-09 16:54:30|8094.3|8088.3|8093.8|8087.8|8094.6|8088.6|8093.6|8087.6|0
1654793680000|2022-06-09 16:54:40|8094.6|8088.6|8094.3|8088.3|8094.6|8088.6|8093.6|8087.6|4
1654793690000|2022-06-09 16:54:50|8093.4|8087.4|8092.3|8086.3|8094.3|8088.3|8092.3|8086.3|11
1654793700000|2022-06-09 16:55:00|8092.6|8086.6|8095.5|8089.5|8095.5|8089.5|8092.4|8086.4|30
1654793710000|2022-06-09 16:55:10|8095|8089|8095|8089|8095.5|8089.5|8094.7|8088.7|38
1654793720000|2022-06-09 16:55:20|8095.5|8089.5|8097|8091|8097|8091|8095.3|8089.3|1
1654793730000|2022-06-09 16:55:30|8096.8|8090.8|8096.5|8090.5|8097.8|8091.8|8096.3|8090.3|3
1654793740000|2022-06-09 16:55:40|8097.3|8091.3|8096.7|8090.7|8097.3|8091.3|8096.7|8090.7|1
1654793760000|2022-06-09 16:56:00|8096.3|8090.3|8095.2|8089.2|8096.3|8090.3|8094.3|8088.3|9
1654793770000|2022-06-09 16:56:10|8094.8|8088.8|8093.7|8087.7|8094.8|8088.8|8093.6|8087.6|9
1654793780000|2022-06-09 16:56:20|8093.8|8087.8|8094.3|8088.3|8094.3|8088.3|8093.7|8087.7|8
1654793810000|2022-06-09 16:56:50|||||||||5
1654793820000|2022-06-09 16:57:00|8094.5|8088.5|8098.3|8092.3|8099.2|8093.2|8094.5|8088.5|8
1654793830000|2022-06-09 16:57:10|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|8097.7|8091.7|5
1654793840000|2022-06-09 16:57:20|8094.5|8088.5|8091.1|8085.1|8094.5|8088.5|8091.1|8085.1|9
1654793850000|2022-06-09 16:57:30|8091.3|8085.3|8092.3|8086.3|8092.3|8086.3|8091.3|8085.3|25
1654793860000|2022-06-09 16:57:40|8092.5|8086.5|8092.3|8086.3|8092.5|8086.5|8091.8|8085.8|5
1654793870000|2022-06-09 16:57:50|||||||||1
1654793880000|2022-06-09 16:58:00|||||||||5
1654793890000|2022-06-09 16:58:10|8092.2|8086.2|8091.2|8085.2|8092.3|8086.3|8090.5|8084.5|11
1654793900000|2022-06-09 16:58:20|8091.7|8085.7|8091.1|8085.1|8091.7|8085.7|8090.7|8084.7|3
1654793910000|2022-06-09 16:58:30|8090.6|8084.6|8089.7|8083.7|8090.6|8084.6|8089.3|8083.3|1
1654793920000|2022-06-09 16:58:40|8089.8|8083.8|8091.1|8085.1|8091.1|8085.1|8087.7|8081.7|26
1654793930000|2022-06-09 16:58:50|8091.4|8085.4|8091.4|8085.4|8091.8|8085.8|8091.4|8085.4|4
1654793940000|2022-06-09 16:59:00|8091.1|8085.1|8090.2|8084.2|8091.7|8085.7|8090.2|8084.2|11
1654793950000|2022-06-09 16:59:10|8090.8|8084.8|8089.5|8083.5|8091.8|8085.8|8089.3|8083.3|23
1654793960000|2022-06-09 16:59:20|8088.8|8082.8|8088.1|8082.1|8089|8083|8088.1|8082.1|0
1654793970000|2022-06-09 16:59:30|8087.7|8081.7|8087.3|8081.3|8087.7|8081.7|8085.5|8079.5|12
1654793980000|2022-06-09 16:59:40|8087.7|8081.7|8085.8|8079.8|8087.7|8081.7|8085.8|8079.8|1
1654793990000|2022-06-09 16:59:50|8085.3|8079.3|8086.9|8080.9|8086.9|8080.9|8085|8079|5
1654794000000|2022-06-09 17:00:00|8086.8|8080.8|8088.4|8082.4|8088.4|8082.4|8086.1|8080.1|5
1654794010000|2022-06-09 17:00:10|8089.1|8083.1|8088.9|8082.9|8089.1|8083.1|8088.9|8082.9|19
1654794020000|2022-06-09 17:00:20|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|8089.1|8083.1|0
1654794030000|2022-06-09 17:00:30|8089.3|8083.3|8093.1|8087.1|8093.2|8087.2|8089.3|8083.3|8
1654794050000|2022-06-09 17:00:50|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|11
1654794060000|2022-06-09 17:01:00|8093.9|8087.9|8093.8|8087.8|8093.9|8087.9|8093.8|8087.8|5
1654794070000|2022-06-09 17:01:10|8093.9|8087.9|8101.3|8095.3|8101.3|8095.3|8093.9|8087.9|80
1654794080000|2022-06-09 17:01:20|8100.2|8094.2|8101.8|8095.8|8102.2|8096.2|8100.2|8094.2|19
1654794090000|2022-06-09 17:01:30|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.7|8094.7|41
1654794100000|2022-06-09 17:01:40|8101.2|8095.2|8100.3|8094.3|8101.2|8095.2|8100.3|8094.3|28
1654794110000|2022-06-09 17:01:50|8100.7|8094.7|8098.2|8092.2|8100.8|8094.8|8096.3|8090.3|26
1654794120000|2022-06-09 17:02:00|8099.7|8093.7|8100.7|8094.7|8100.7|8094.7|8099.7|8093.7|45
1654794130000|2022-06-09 17:02:10|||||||||38
1654794140000|2022-06-09 17:02:20|8101|8095|8101.5|8095.5|8101.7|8095.7|8101|8095|24
1654794150000|2022-06-09 17:02:30|8101|8095|8100|8094|8101.7|8095.7|8099.7|8093.7|19
1654794160000|2022-06-09 17:02:40|8100.4|8094.4|8098.8|8092.8|8100.9|8094.9|8098.8|8092.8|13
1654794170000|2022-06-09 17:02:50|8099.3|8093.3|8099.7|8093.7|8100.5|8094.5|8099.3|8093.3|3
1654794180000|2022-06-09 17:03:00|8101.2|8095.2|8102.7|8096.7|8102.7|8096.7|8101.2|8095.2|4
1654794190000|2022-06-09 17:03:10|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|8102.3|8096.3|0
1654794200000|2022-06-09 17:03:20|8103|8097|8103.5|8097.5|8103.5|8097.5|8103|8097|0
1654794210000|2022-06-09 17:03:30|8103.9|8097.9|8103|8097|8103.9|8097.9|8103|8097|3
1654794220000|2022-06-09 17:03:40|8102.8|8096.8|8103.4|8097.4|8104.5|8098.5|8102.4|8096.4|3
1654794230000|2022-06-09 17:03:50|8103|8097|8103.2|8097.2|8103.4|8097.4|8103|8097|1
1654794240000|2022-06-09 17:04:00|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|5
1654794250000|2022-06-09 17:04:10|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|8103.7|8097.7|0
1654794260000|2022-06-09 17:04:20|8103.5|8097.5|8103.7|8097.7|8103.7|8097.7|8103.5|8097.5|8
1654794270000|2022-06-09 17:04:30|8104|8098|8104.7|8098.7|8105|8099|8104|8098|1
1654794280000|2022-06-09 17:04:40|8105.2|8099.2|8106.2|8100.2|8106.2|8100.2|8105.2|8099.2|4
1654794290000|2022-06-09 17:04:50|8105.5|8099.5|8103.2|8097.2|8105.5|8099.5|8103|8097|4
1654794300000|2022-06-09 17:05:00|8103|8097|8107|8101|8107|8101|8103|8097|22
1654794310000|2022-06-09 17:05:10|8106.7|8100.7|8106|8100|8106.7|8100.7|8105.7|8099.7|1
1654794320000|2022-06-09 17:05:20|8106.5|8100.5|8105.7|8099.7|8106.5|8100.5|8105.3|8099.3|3
1654794330000|2022-06-09 17:05:30|8105.5|8099.5|8105.7|8099.7|8105.7|8099.7|8105.5|8099.5|1
1654794340000|2022-06-09 17:05:40|8106.2|8100.2|8105|8099|8106.5|8100.5|8104.7|8098.7|2
1654794350000|2022-06-09 17:05:50|8104.7|8098.7|8098.7|8092.7|8105|8099|8097.7|8091.7|7
1654794360000|2022-06-09 17:06:00|8099|8093|8100.5|8094.5|8100.7|8094.7|8098.2|8092.2|7
1654794370000|2022-06-09 17:06:10|8099.7|8093.7|8098.7|8092.7|8099.7|8093.7|8098.7|8092.7|0
1654794380000|2022-06-09 17:06:20|8098.2|8092.2|8101.2|8095.2|8101.3|8095.3|8098.2|8092.2|8
1654794390000|2022-06-09 17:06:30|8101.7|8095.7|8102.5|8096.5|8102.7|8096.7|8101.3|8095.3|18
1654794400000|2022-06-09 17:06:40|8102.4|8096.4|8098.5|8092.5|8102.4|8096.4|8098.5|8092.5|9
1654794410000|2022-06-09 17:06:50|8098.9|8092.9|8095.5|8089.5|8098.9|8092.9|8095.5|8089.5|1
1654794420000|2022-06-09 17:07:00|8095.7|8089.7|8097.9|8091.9|8100.7|8094.7|8095.7|8089.7|22
1654794440000|2022-06-09 17:07:20|8099|8093|8100|8094|8100|8094|8098.9|8092.9|1
1654794450000|2022-06-09 17:07:30|8100.5|8094.5|8100.4|8094.4|8100.5|8094.5|8100.4|8094.4|3
1654794460000|2022-06-09 17:07:40|8100|8094|8100|8094|8100|8094|8100|8094|1
1654794470000|2022-06-09 17:07:50|8100.5|8094.5|8101.5|8095.5|8101.5|8095.5|8100.5|8094.5|15
1654794480000|2022-06-09 17:08:00|8101.1|8095.1|8102.1|8096.1|8102.5|8096.5|8101.1|8095.1|16
1654794490000|2022-06-09 17:08:10|8101.5|8095.5|8098.3|8092.3|8101.6|8095.6|8098|8092|6
1654794500000|2022-06-09 17:08:20|8098|8092|8097.7|8091.7|8098|8092|8097.7|8091.7|5
1654794510000|2022-06-09 17:08:30|8098|8092|8102.3|8096.3|8102.3|8096.3|8098|8092|9
1654794520000|2022-06-09 17:08:40|8102.8|8096.8|8102.9|8096.9|8102.9|8096.9|8102.8|8096.8|3
1654794530000|2022-06-09 17:08:50|8103.6|8097.6|8102.9|8096.9|8103.6|8097.6|8102.9|8096.9|1
1654794540000|2022-06-09 17:09:00|||||||||4
1654794560000|2022-06-09 17:09:20|8102.8|8096.8|8105.9|8099.9|8107.9|8101.9|8102.4|8096.4|20
1654794570000|2022-06-09 17:09:30|8106.3|8100.3|8109.2|8103.2|8109.2|8103.2|8105.8|8099.8|8
1654794580000|2022-06-09 17:09:40|8109.5|8103.5|8108.9|8102.9|8109.5|8103.5|8108.3|8102.3|4
1654794590000|2022-06-09 17:09:50|8109.4|8103.4|8103.4|8097.4|8109.8|8103.8|8103.4|8097.4|7
1654794600000|2022-06-09 17:10:00|8103|8097|8103.1|8097.1|8106.2|8100.2|8103|8097|9
1654794610000|2022-06-09 17:10:10|8104.2|8098.2|8101.2|8095.2|8104.2|8098.2|8100.3|8094.3|5
1654794620000|2022-06-09 17:10:20|8101|8095|8101.3|8095.3|8101.7|8095.7|8100.2|8094.2|4
1654794630000|2022-06-09 17:10:30|8101|8095|8100.8|8094.8|8101.7|8095.7|8100.2|8094.2|12
1654794640000|2022-06-09 17:10:40|8100.4|8094.4|8101.9|8095.9|8101.9|8095.9|8100.3|8094.3|5
1654794650000|2022-06-09 17:10:50|8104.7|8098.7|8105.2|8099.2|8105.6|8099.6|8104.7|8098.7|7
1654794660000|2022-06-09 17:11:00|8105.3|8099.3|8106.2|8100.2|8106.7|8100.7|8105.3|8099.3|7
1654794670000|2022-06-09 17:11:10|8105.5|8099.5|8105.8|8099.8|8106.5|8100.5|8105.5|8099.5|6
1654794680000|2022-06-09 17:11:20|8106|8100|8105|8099|8106|8100|8105|8099|2
1654794690000|2022-06-09 17:11:30|8105.6|8099.6|8106.1|8100.1|8107|8101|8105.6|8099.6|2
1654794700000|2022-06-09 17:11:40|8106|8100|8105.3|8099.3|8106.1|8100.1|8104.4|8098.4|14
1654794710000|2022-06-09 17:11:50|||||||||2
1654794720000|2022-06-09 17:12:00|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|8105.4|8099.4|4
1654794730000|2022-06-09 17:12:10|8105.3|8099.3|8104.9|8098.9|8105.3|8099.3|8104.9|8098.9|0
1654794740000|2022-06-09 17:12:20|8105.1|8099.1|8104.9|8098.9|8105.1|8099.1|8104.4|8098.4|1
1654794750000|2022-06-09 17:12:30|8104.8|8098.8|8102.1|8096.1|8104.9|8098.9|8101.6|8095.6|6
1654794760000|2022-06-09 17:12:40|8102|8096|8102.5|8096.5|8103|8097|8102|8096|3
1654794780000|2022-06-09 17:13:00|||||||||3
1654794790000|2022-06-09 17:13:10|8102.2|8096.2|8102.5|8096.5|8102.5|8096.5|8102.2|8096.2|3
1654794800000|2022-06-09 17:13:20|8102.2|8096.2|8100|8094|8102.2|8096.2|8099.5|8093.5|3
1654794810000|2022-06-09 17:13:30|8100.2|8094.2|8100.2|8094.2|8101|8095|8099.7|8093.7|0
1654794820000|2022-06-09 17:13:40|8101|8095|8102.2|8096.2|8102.4|8096.4|8100.7|8094.7|6
1654794830000|2022-06-09 17:13:50|8101.8|8095.8|8099.7|8093.7|8102.7|8096.7|8099|8093|7
1654794840000|2022-06-09 17:14:00|8099.5|8093.5|8098.3|8092.3|8099.7|8093.7|8098.3|8092.3|24
1654794850000|2022-06-09 17:14:10|8097.9|8091.9|8093.4|8087.4|8098.3|8092.3|8093.4|8087.4|56
1654794860000|2022-06-09 17:14:20|8092.9|8086.9|8093.8|8087.8|8093.9|8087.9|8092.8|8086.8|93
1654794870000|2022-06-09 17:14:30|8093.9|8087.9|8094.4|8088.4|8094.4|8088.4|8093.9|8087.9|1
1654794880000|2022-06-09 17:14:40|8094.5|8088.5|8093.8|8087.8|8095|8089|8093.8|8087.8|8
1654794890000|2022-06-09 17:14:50|8093.9|8087.9|8093.9|8087.9|8094|8088|8093.7|8087.7|7
1654794900000|2022-06-09 17:15:00|8093.7|8087.7|8093.2|8087.2|8093.7|8087.7|8093.2|8087.2|5
1654794910000|2022-06-09 17:15:10|8093.1|8087.1|8093.2|8087.2|8093.2|8087.2|8093.1|8087.1|5
1654794920000|2022-06-09 17:15:20|8092.9|8086.9|8093.3|8087.3|8093.7|8087.7|8092.8|8086.8|3
1654794930000|2022-06-09 17:15:30|8093|8087|8093.3|8087.3|8093.6|8087.6|8092.8|8086.8|4
1654794940000|2022-06-09 17:15:40|8093.5|8087.5|8093.5|8087.5|8093.5|8087.5|8093.3|8087.3|4
1654794950000|2022-06-09 17:15:50|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|8093.1|8087.1|12
1654794960000|2022-06-09 17:16:00|8093.4|8087.4|8096.8|8090.8|8097.4|8091.4|8093.4|8087.4|14
1654794970000|2022-06-09 17:16:10|8096.1|8090.1|8096.1|8090.1|8096.3|8090.3|8096.1|8090.1|7
1654794980000|2022-06-09 17:16:20|8096.3|8090.3|8098.3|8092.3|8099.6|8093.6|8095.8|8089.8|3
1654794990000|2022-06-09 17:16:30|8099.6|8093.6|8100.6|8094.6|8100.6|8094.6|8099.6|8093.6|10
1654795000000|2022-06-09 17:16:40|8100.1|8094.1|8099.4|8093.4|8100.3|8094.3|8098.5|8092.5|19
1654795010000|2022-06-09 17:16:50|8099.7|8093.7|8102.1|8096.1|8103.2|8097.2|8099.7|8093.7|5
1654795020000|2022-06-09 17:17:00|8102.2|8096.2|8105.3|8099.3|8105.3|8099.3|8102.2|8096.2|9
1654795030000|2022-06-09 17:17:10|8105.1|8099.1|8103.5|8097.5|8105.1|8099.1|8103.5|8097.5|7
1654795040000|2022-06-09 17:17:20|8103.3|8097.3|8100.5|8094.5|8103.3|8097.3|8100.3|8094.3|6
1654795050000|2022-06-09 17:17:30|8100.3|8094.3|8104.2|8098.2|8106.8|8100.8|8100.3|8094.3|16
1654795060000|2022-06-09 17:17:40|8104.5|8098.5|8104|8098|8104.5|8098.5|8103.3|8097.3|8
1654795070000|2022-06-09 17:17:50|8104.2|8098.2|8103.9|8097.9|8104.2|8098.2|8103.2|8097.2|7
1654795080000|2022-06-09 17:18:00|8104|8098|8103.2|8097.2|8104.5|8098.5|8102.8|8096.8|19
1654795100000|2022-06-09 17:18:20|8103.8|8097.8|8104.3|8098.3|8104.3|8098.3|8103.8|8097.8|3
1654795110000|2022-06-09 17:18:30|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|1
1654795120000|2022-06-09 17:18:40|8105.3|8099.3|8105.7|8099.7|8105.7|8099.7|8105.3|8099.3|0
1654795130000|2022-06-09 17:18:50|8105.3|8099.3|8105.2|8099.2|8105.3|8099.3|8105.2|8099.2|0
1654795140000|2022-06-09 17:19:00|8105.7|8099.7|8107.4|8101.4|8107.9|8101.9|8105|8099|11
1654795150000|2022-06-09 17:19:10|8108.1|8102.1|8109.4|8103.4|8109.4|8103.4|8108.1|8102.1|2
1654795160000|2022-06-09 17:19:20|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|4
1654795170000|2022-06-09 17:19:30|8110.1|8104.1|8112.1|8106.1|8112.1|8106.1|8110.1|8104.1|4
1654795180000|2022-06-09 17:19:40|8112.4|8106.4|8113.1|8107.1|8113.1|8107.1|8111.7|8105.7|22
1654795190000|2022-06-09 17:19:50|8112.3|8106.3|8110.7|8104.7|8112.3|8106.3|8110.6|8104.6|7
1654795200000|2022-06-09 17:20:00|8110.6|8104.6|8110.4|8104.4|8110.6|8104.6|8109.9|8103.9|13
1654795210000|2022-06-09 17:20:10|8109.7|8103.7|8110.4|8104.4|8110.4|8104.4|8109.6|8103.6|2
1654795220000|2022-06-09 17:20:20|8110.6|8104.6|8108.3|8102.3|8110.9|8104.9|8107.4|8101.4|7
1654795230000|2022-06-09 17:20:30|8107.9|8101.9|8107.9|8101.9|8108.3|8102.3|8107.8|8101.8|1
1654795240000|2022-06-09 17:20:40|||||||||1
1654795250000|2022-06-09 17:20:50|8106.2|8100.2|8107.7|8101.7|8107.7|8101.7|8105.8|8099.8|10
1654795260000|2022-06-09 17:21:00|8108.3|8102.3|8106.2|8100.2|8111.1|8105.1|8105.4|8099.4|11
1654795270000|2022-06-09 17:21:10|8106.4|8100.4|8105.9|8099.9|8106.4|8100.4|8104.9|8098.9|3
1654795280000|2022-06-09 17:21:20|8105.6|8099.6|8105.8|8099.8|8105.8|8099.8|8104.9|8098.9|1
1654795290000|2022-06-09 17:21:30|8105.9|8099.9|8106.4|8100.4|8106.4|8100.4|8105.8|8099.8|1
1654795300000|2022-06-09 17:21:40|8106.9|8100.9|8108.3|8102.3|8108.3|8102.3|8106.9|8100.9|1
1654795310000|2022-06-09 17:21:50|8108.8|8102.8|8108.8|8102.8|8108.8|8102.8|8108.4|8102.4|0
1654795320000|2022-06-09 17:22:00|8109|8103|8108.9|8102.9|8109.3|8103.3|8108.3|8102.3|8
1654795330000|2022-06-09 17:22:10|8109.6|8103.6|8110.8|8104.8|8110.8|8104.8|8109.6|8103.6|4
1654795340000|2022-06-09 17:22:20|8111.3|8105.3|8109.8|8103.8|8111.3|8105.3|8109.8|8103.8|5
1654795350000|2022-06-09 17:22:30|8109.9|8103.9|8108.4|8102.4|8110.3|8104.3|8108.4|8102.4|3
1654795360000|2022-06-09 17:22:40|8106.9|8100.9|8106.9|8100.9|8107.2|8101.2|8106.8|8100.8|4
1654795370000|2022-06-09 17:22:50|8106.8|8100.8|8106.4|8100.4|8106.9|8100.9|8106.4|8100.4|5
1654795380000|2022-06-09 17:23:00|8106.8|8100.8|8105.8|8099.8|8107.8|8101.8|8105.4|8099.4|8
1654795390000|2022-06-09 17:23:10|8105.9|8099.9|8105.9|8099.9|8105.9|8099.9|8105.6|8099.6|10
1654795400000|2022-06-09 17:23:20|8106.1|8100.1|8105.4|8099.4|8106.4|8100.4|8105.4|8099.4|6
1654795410000|2022-06-09 17:23:30|8105.1|8099.1|8103.9|8097.9|8105.3|8099.3|8103.9|8097.9|5
1654795420000|2022-06-09 17:23:40|8104.4|8098.4|8101.9|8095.9|8104.4|8098.4|8101.9|8095.9|3
1654795430000|2022-06-09 17:23:50|8102.4|8096.4|8101.9|8095.9|8102.4|8096.4|8101.9|8095.9|1
1654795440000|2022-06-09 17:24:00|8103.4|8097.4|8102.3|8096.3|8103.9|8097.9|8101.9|8095.9|13
1654795450000|2022-06-09 17:24:10|8101.9|8095.9|8100.5|8094.5|8102.3|8096.3|8099.9|8093.9|4
1654795460000|2022-06-09 17:24:20|8100.6|8094.6|8099.5|8093.5|8100.6|8094.6|8099|8093|6
1654795470000|2022-06-09 17:24:30|8096.4|8090.4|8095.7|8089.7|8096.5|8090.5|8095.4|8089.4|17
1654795480000|2022-06-09 17:24:40|8095.2|8089.2|8092.2|8086.2|8097.1|8091.1|8092.2|8086.2|63
1654795490000|2022-06-09 17:24:50|8093.7|8087.7|8096.8|8090.8|8097.3|8091.3|8093.7|8087.7|5
1654795500000|2022-06-09 17:25:00|8096.9|8090.9|8099.9|8093.9|8100.3|8094.3|8096.3|8090.3|9
1654795510000|2022-06-09 17:25:10|8099|8093|8101|8095|8101|8095|8099|8093|2
1654795520000|2022-06-09 17:25:20|8100.5|8094.5|8101|8095|8101.3|8095.3|8099.9|8093.9|0
1654795530000|2022-06-09 17:25:30|8100.3|8094.3|8101.3|8095.3|8101.4|8095.4|8100.3|8094.3|16
1654795540000|2022-06-09 17:25:40|8101.6|8095.6|8100.8|8094.8|8102|8096|8100.8|8094.8|1
1654795550000|2022-06-09 17:25:50|8101.5|8095.5|8103.8|8097.8|8104.8|8098.8|8100.6|8094.6|0
1654795560000|2022-06-09 17:26:00|8104.3|8098.3|8107.8|8101.8|8107.8|8101.8|8104.3|8098.3|19
1654795570000|2022-06-09 17:26:10|8107.5|8101.5|8107.7|8101.7|8108.2|8102.2|8106.7|8100.7|2
1654795580000|2022-06-09 17:26:20|8106.7|8100.7|8106.2|8100.2|8106.7|8100.7|8106.2|8100.2|3
1654795590000|2022-06-09 17:26:30|8106.7|8100.7|8106.7|8100.7|8108.5|8102.5|8106.3|8100.3|14
1654795600000|2022-06-09 17:26:40|8106.5|8100.5|8105.7|8099.7|8106.5|8100.5|8105.7|8099.7|1
1654795610000|2022-06-09 17:26:50|8108|8102|8108|8102|8108.6|8102.6|8107.6|8101.6|6
1654795620000|2022-06-09 17:27:00|8107.5|8101.5|8106.2|8100.2|8107.5|8101.5|8105.5|8099.5|19
1654795630000|2022-06-09 17:27:10|8105.8|8099.8|8103.3|8097.3|8105.8|8099.8|8102.7|8096.7|5
1654795640000|2022-06-09 17:27:20|8102.8|8096.8|8103.8|8097.8|8103.8|8097.8|8102.8|8096.8|1
1654795650000|2022-06-09 17:27:30|8103.7|8097.7|8103.5|8097.5|8104|8098|8102.7|8096.7|6
1654795660000|2022-06-09 17:27:40|8103.8|8097.8|8103.8|8097.8|8103.8|8097.8|8103.3|8097.3|3
1654795670000|2022-06-09 17:27:50|||||||||6
1654795680000|2022-06-09 17:28:00|8104|8098|8107.1|8101.1|8107.1|8101.1|8103.8|8097.8|12
1654795690000|2022-06-09 17:28:10|8107|8101|8108|8102|8108.3|8102.3|8107|8101|2
1654795700000|2022-06-09 17:28:20|8108.1|8102.1|8108.6|8102.6|8108.6|8102.6|8108.1|8102.1|0
1654795710000|2022-06-09 17:28:30|8108.1|8102.1|8107.8|8101.8|8108.1|8102.1|8107.8|8101.8|2
1654795720000|2022-06-09 17:28:40|8107.5|8101.5|8106.9|8100.9|8107.6|8101.6|8104.9|8098.9|7
1654795730000|2022-06-09 17:28:50|8106.5|8100.5|8106.5|8100.5|8106.9|8100.9|8106.5|8100.5|0
1654795740000|2022-06-09 17:29:00|8106.7|8100.7|8104.9|8098.9|8106.7|8100.7|8103.9|8097.9|8
1654795750000|2022-06-09 17:29:10|8104.4|8098.4|8105|8099|8105|8099|8103.7|8097.7|3
1654795760000|2022-06-09 17:29:20|8106|8100|8106|8100|8106.5|8100.5|8105.7|8099.7|6
1654795770000|2022-06-09 17:29:30|8106.5|8100.5|8106.4|8100.4|8107|8101|8106|8100|1
1654795780000|2022-06-09 17:29:40|8106|8100|8107|8101|8107.3|8101.3|8106|8100|9
1654795790000|2022-06-09 17:29:50|8107.2|8101.2|8108.7|8102.7|8109|8103|8107|8101|44
1654795800000|2022-06-09 17:30:00|8107.8|8101.8|8106.9|8100.9|8107.9|8101.9|8106.7|8100.7|7
1654795810000|2022-06-09 17:30:10|8107.4|8101.4|8107.6|8101.6|8107.9|8101.9|8107.4|8101.4|0
1654795820000|2022-06-09 17:30:20|8107.9|8101.9|8110.9|8104.9|8110.9|8104.9|8107.9|8101.9|7
1654795830000|2022-06-09 17:30:30|8109.8|8103.8|8109.6|8103.6|8111.9|8105.9|8109.4|8103.4|45
1654795840000|2022-06-09 17:30:40|8110.2|8104.2|8109.2|8103.2|8110.6|8104.6|8109.2|8103.2|0
1654795850000|2022-06-09 17:30:50|8109.5|8103.5|8109.7|8103.7|8109.7|8103.7|8109.5|8103.5|3
1654795860000|2022-06-09 17:31:00|8111.2|8105.2|8109.7|8103.7|8111.4|8105.4|8109.7|8103.7|9
1654795870000|2022-06-09 17:31:10|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|8110.2|8104.2|0
1654795880000|2022-06-09 17:31:20|8110.9|8104.9|8110.2|8104.2|8110.9|8104.9|8109.2|8103.2|6
1654795890000|2022-06-09 17:31:30|8110.9|8104.9|8111.4|8105.4|8111.4|8105.4|8110.2|8104.2|0
1654795900000|2022-06-09 17:31:40|8111|8105|8111.7|8105.7|8111.7|8105.7|8110.4|8104.4|3
1654795910000|2022-06-09 17:31:50|8111.9|8105.9|8111.2|8105.2|8111.9|8105.9|8111.2|8105.2|2
1654795920000|2022-06-09 17:32:00|8111.7|8105.7|8111.2|8105.2|8111.7|8105.7|8110.7|8104.7|16
1654795930000|2022-06-09 17:32:10|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8
1654795940000|2022-06-09 17:32:20|8110.2|8104.2|8111.1|8105.1|8112.4|8106.4|8110.2|8104.2|3
1654795950000|2022-06-09 17:32:30|8110.7|8104.7|8112.7|8106.7|8113.4|8107.4|8110.7|8104.7|5
1654795960000|2022-06-09 17:32:40|8112.9|8106.9|8113.4|8107.4|8113.9|8107.9|8112.9|8106.9|3
1654795970000|2022-06-09 17:32:50|8113.2|8107.2|8110.4|8104.4|8113.2|8107.2|8110.2|8104.2|19
1654795980000|2022-06-09 17:33:00|8111|8105|8112.8|8106.8|8112.8|8106.8|8110.4|8104.4|29
1654795990000|2022-06-09 17:33:10|8112.9|8106.9|8116.9|8110.9|8117.3|8111.3|8112.9|8106.9|25
1654796000000|2022-06-09 17:33:20|8117.3|8111.3|8115.2|8109.2|8117.3|8111.3|8115.1|8109.1|5
1654796010000|2022-06-09 17:33:30|8115.6|8109.6|8116.3|8110.3|8116.9|8110.9|8115.6|8109.6|26
1654796020000|2022-06-09 17:33:40|8115.9|8109.9|8112.4|8106.4|8115.9|8109.9|8112.4|8106.4|6
1654796030000|2022-06-09 17:33:50|8112.8|8106.8|8113.3|8107.3|8113.4|8107.4|8112.8|8106.8|11
1654796040000|2022-06-09 17:34:00|8113.4|8107.4|8113.5|8107.5|8113.9|8107.9|8112.9|8106.9|8
1654796050000|2022-06-09 17:34:10|8113.4|8107.4|8112.4|8106.4|8113.9|8107.9|8112.4|8106.4|18
1654796060000|2022-06-09 17:34:20|8112.9|8106.9|8112|8106|8112.9|8106.9|8111.9|8105.9|0
1654796070000|2022-06-09 17:34:30|8112.4|8106.4|8116|8110|8116|8110|8112.4|8106.4|33
1654796080000|2022-06-09 17:34:40|8115.9|8109.9|8114.4|8108.4|8115.9|8109.9|8113.8|8107.8|27
1654796090000|2022-06-09 17:34:50|8114|8108|8108.6|8102.6|8114|8108|8108.6|8102.6|21
1654796100000|2022-06-09 17:35:00|8109.8|8103.8|8110.6|8104.6|8111.4|8105.4|8109.4|8103.4|8
1654796110000|2022-06-09 17:35:10|8110.8|8104.8|8111.6|8105.6|8111.6|8105.6|8110.8|8104.8|0
1654796120000|2022-06-09 17:35:20|8111.3|8105.3|8112.1|8106.1|8112.1|8106.1|8110.6|8104.6|8
1654796130000|2022-06-09 17:35:30|8111.8|8105.8|8112.3|8106.3|8112.8|8106.8|8111.8|8105.8|1
1654796140000|2022-06-09 17:35:40|8112.6|8106.6|8112.3|8106.3|8112.6|8106.6|8112.3|8106.3|0
1654796150000|2022-06-09 17:35:50|8111.8|8105.8|8112|8106|8112.1|8106.1|8111.8|8105.8|0
1654796160000|2022-06-09 17:36:00|8111.6|8105.6|8114.9|8108.9|8115.5|8109.5|8111.6|8105.6|27
1654796170000|2022-06-09 17:36:10|8113.9|8107.9|8115.5|8109.5|8115.5|8109.5|8113.9|8107.9|37
1654796180000|2022-06-09 17:36:20|8115.7|8109.7|8114.8|8108.8|8116.5|8110.5|8114.8|8108.8|22
1654796190000|2022-06-09 17:36:30|8114.9|8108.9|8115.3|8109.3|8115.3|8109.3|8114.9|8108.9|0
1654796200000|2022-06-09 17:36:40|8113.1|8107.1|8114.7|8108.7|8114.7|8108.7|8113|8107|17
1654796210000|2022-06-09 17:36:50|8114.3|8108.3|8114.7|8108.7|8114.7|8108.7|8114.3|8108.3|10
1654796220000|2022-06-09 17:37:00|8114.2|8108.2|8114.3|8108.3|8114.7|8108.7|8112.8|8106.8|14
1654796230000|2022-06-09 17:37:10|8114.2|8108.2|8112.6|8106.6|8114.3|8108.3|8112.6|8106.6|3
1654796240000|2022-06-09 17:37:20|8111.4|8105.4|8111.9|8105.9|8112.8|8106.8|8109.4|8103.4|30
1654796250000|2022-06-09 17:37:30|8112.6|8106.6|8112.8|8106.8|8112.8|8106.8|8112.3|8106.3|1
1654796260000|2022-06-09 17:37:40|8112.6|8106.6|8111.9|8105.9|8112.8|8106.8|8111.4|8105.4|9
1654796270000|2022-06-09 17:37:50|8111.4|8105.4|8111.9|8105.9|8111.9|8105.9|8111.4|8105.4|0
1654796280000|2022-06-09 17:38:00|8112.3|8106.3|8111.9|8105.9|8112.4|8106.4|8111.4|8105.4|7
1654796300000|2022-06-09 17:38:20|8110.8|8104.8|8110.4|8104.4|8110.8|8104.8|8110.4|8104.4|3
1654796310000|2022-06-09 17:38:30|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|3
1654796320000|2022-06-09 17:38:40|8111.9|8105.9|8110.9|8104.9|8111.9|8105.9|8110.9|8104.9|6
1654796330000|2022-06-09 17:38:50|8111.3|8105.3|8109.1|8103.1|8111.3|8105.3|8109.1|8103.1|30
1654796340000|2022-06-09 17:39:00|8108.8|8102.8|8107.9|8101.9|8108.9|8102.9|8107.9|8101.9|7
1654796350000|2022-06-09 17:39:10|8108.3|8102.3|8106.3|8100.3|8108.3|8102.3|8105.9|8099.9|5
1654796360000|2022-06-09 17:39:20|8105.9|8099.9|8105.9|8099.9|8106.6|8100.6|8105.9|8099.9|2
1654796370000|2022-06-09 17:39:30|8105.8|8099.8|8104.9|8098.9|8105.8|8099.8|8104.4|8098.4|1
1654796380000|2022-06-09 17:39:40|8104.4|8098.4|8103.5|8097.5|8104.4|8098.4|8103.4|8097.4|3
1654796390000|2022-06-09 17:39:50|8101.8|8095.8|8100.8|8094.8|8101.8|8095.8|8100.8|8094.8|11
1654796400000|2022-06-09 17:40:00|8100.1|8094.1|8102.6|8096.6|8103|8097|8099.8|8093.8|25
1654796410000|2022-06-09 17:40:10|||||||||1
1654796420000|2022-06-09 17:40:20|8099.5|8093.5|8102.9|8096.9|8103|8097|8099.4|8093.4|23
1654796430000|2022-06-09 17:40:30|8103.3|8097.3|8104.3|8098.3|8104.6|8098.6|8103.3|8097.3|20
1654796450000|2022-06-09 17:40:50|8104.8|8098.8|8104.3|8098.3|8104.8|8098.8|8103.8|8097.8|41
1654796460000|2022-06-09 17:41:00|8104.4|8098.4|8103.8|8097.8|8104.8|8098.8|8103.8|8097.8|9
1654796470000|2022-06-09 17:41:10|8103.9|8097.9|8102.8|8096.8|8104.3|8098.3|8102.8|8096.8|10
1654796480000|2022-06-09 17:41:20|8103.1|8097.1|8101.4|8095.4|8103.1|8097.1|8101.3|8095.3|6
1654796490000|2022-06-09 17:41:30|8102.3|8096.3|8102.3|8096.3|8102.4|8096.4|8102.3|8096.3|1
1654796500000|2022-06-09 17:41:40|||||||||7
1654796510000|2022-06-09 17:41:50|8102.2|8096.2|8101.2|8095.2|8102.2|8096.2|8100.9|8094.9|1
1654796520000|2022-06-09 17:42:00|8101.4|8095.4|8104.2|8098.2|8104.2|8098.2|8101.4|8095.4|9
1654796530000|2022-06-09 17:42:10|8104.1|8098.1|8103.6|8097.6|8104.2|8098.2|8103.2|8097.2|3
1654796540000|2022-06-09 17:42:20|8103.7|8097.7|8104.6|8098.6|8104.6|8098.6|8103.6|8097.6|1
1654796550000|2022-06-09 17:42:30|8105|8099|8109.6|8103.6|8109.6|8103.6|8105|8099|14
1654796560000|2022-06-09 17:42:40|8109.2|8103.2|8109.6|8103.6|8109.6|8103.6|8109.1|8103.1|1
1654796570000|2022-06-09 17:42:50|8109.2|8103.2|8107.5|8101.5|8109.2|8103.2|8106.1|8100.1|5
1654796580000|2022-06-09 17:43:00|8107.6|8101.6|8108.6|8102.6|8109.1|8103.1|8107.1|8101.1|9
1654796590000|2022-06-09 17:43:10|8109.6|8103.6|8108.2|8102.2|8109.6|8103.6|8107.4|8101.4|21
1654796600000|2022-06-09 17:43:20|8107.8|8101.8|8108.3|8102.3|8109.4|8103.4|8107.8|8101.8|5
1654796610000|2022-06-09 17:43:30|8108.4|8102.4|8110.7|8104.7|8110.7|8104.7|8108.4|8102.4|20
1654796620000|2022-06-09 17:43:40|8109.7|8103.7|8110.2|8104.2|8110.2|8104.2|8109.7|8103.7|5
1654796630000|2022-06-09 17:43:50|8110|8104|8110.2|8104.2|8110.2|8104.2|8109.7|8103.7|2
1654796640000|2022-06-09 17:44:00|8110.3|8104.3|8109.2|8103.2|8111.8|8105.8|8108|8102|32
1654796650000|2022-06-09 17:44:10|8108.7|8102.7|8108.5|8102.5|8108.9|8102.9|8107.5|8101.5|4
1654796660000|2022-06-09 17:44:20|8107.5|8101.5|8106.2|8100.2|8107.5|8101.5|8106|8100|5
1654796670000|2022-06-09 17:44:30|8105.7|8099.7|8106.6|8100.6|8106.6|8100.6|8105.7|8099.7|14
1654796680000|2022-06-09 17:44:40|8106.5|8100.5|8107.1|8101.1|8107.1|8101.1|8106.5|8100.5|14
1654796690000|2022-06-09 17:44:50|8106.7|8100.7|8107|8101|8107|8101|8105.7|8099.7|28
1654796700000|2022-06-09 17:45:00|8107.2|8101.2|8107.2|8101.2|8109|8103|8107.2|8101.2|13
1654796710000|2022-06-09 17:45:10|8107.3|8101.3|8106.9|8100.9|8107.4|8101.4|8106.7|8100.7|1
1654796720000|2022-06-09 17:45:20|8107.4|8101.4|8108.4|8102.4|8108.4|8102.4|8107.1|8101.1|2
1654796730000|2022-06-09 17:45:30|8107.9|8101.9|8107.4|8101.4|8107.9|8101.9|8107.4|8101.4|2
1654796740000|2022-06-09 17:45:40|8107.9|8101.9|8110.7|8104.7|8110.7|8104.7|8107.8|8101.8|4
1654796750000|2022-06-09 17:45:50|8110.2|8104.2|8111.8|8105.8|8111.8|8105.8|8110.2|8104.2|3
1654796760000|2022-06-09 17:46:00|8112.2|8106.2|8111.8|8105.8|8112.9|8106.9|8111.8|8105.8|21
1654796770000|2022-06-09 17:46:10|8110.4|8104.4|8108.7|8102.7|8110.4|8104.4|8107.5|8101.5|7
1654796780000|2022-06-09 17:46:20|8109|8103|8109.5|8103.5|8109.5|8103.5|8109|8103|1
1654796790000|2022-06-09 17:46:30|8109.2|8103.2|8108.5|8102.5|8109.2|8103.2|8108.2|8102.2|3
1654796800000|2022-06-09 17:46:40|8108.7|8102.7|8114.3|8108.3|8114.3|8108.3|8108.7|8102.7|39
1654796810000|2022-06-09 17:46:50|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|8113.8|8107.8|5
1654796820000|2022-06-09 17:47:00|8114.3|8108.3|8114|8108|8114.7|8108.7|8114|8108|27
1654796830000|2022-06-09 17:47:10|8114.7|8108.7|8111.5|8105.5|8114.7|8108.7|8111.5|8105.5|23
1654796840000|2022-06-09 17:47:20|8112.2|8106.2|8112.9|8106.9|8112.9|8106.9|8112.2|8106.2|2
1654796850000|2022-06-09 17:47:30|8113|8107|8113.7|8107.7|8113.9|8107.9|8113|8107|0
1654796860000|2022-06-09 17:47:40|8115.7|8109.7|8110.9|8104.9|8115.7|8109.7|8110.9|8104.9|11
1654796870000|2022-06-09 17:47:50|8111.6|8105.6|8109.6|8103.6|8112.1|8106.1|8109.4|8103.4|14
1654796880000|2022-06-09 17:48:00|8110.9|8104.9|8111.4|8105.4|8111.4|8105.4|8109.9|8103.9|7
1654796890000|2022-06-09 17:48:10|8111.3|8105.3|8111.4|8105.4|8111.4|8105.4|8111.3|8105.3|1
1654796900000|2022-06-09 17:48:20|||||||||1
1654796910000|2022-06-09 17:48:30|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|4
1654796920000|2022-06-09 17:48:40|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|1
1654796930000|2022-06-09 17:48:50|8111.9|8105.9|8111.4|8105.4|8111.9|8105.9|8111.4|8105.4|2
1654796940000|2022-06-09 17:49:00|8111.9|8105.9|8112.3|8106.3|8112.8|8106.8|8111.4|8105.4|12
1654796950000|2022-06-09 17:49:10|8112.4|8106.4|8111.8|8105.8|8112.4|8106.4|8111.8|8105.8|2
1654796960000|2022-06-09 17:49:20|8111.9|8105.9|8113.4|8107.4|8113.4|8107.4|8111.9|8105.9|2
1654796970000|2022-06-09 17:49:30|8113.3|8107.3|8112.4|8106.4|8113.3|8107.3|8112.4|8106.4|8
1654796980000|2022-06-09 17:49:40|8112.8|8106.8|8112.8|8106.8|8113.9|8107.9|8112.1|8106.1|4
1654796990000|2022-06-09 17:49:50|8113.3|8107.3|8113.1|8107.1|8113.3|8107.3|8111.8|8105.8|7
1654797000000|2022-06-09 17:50:00|8113.4|8107.4|8113.4|8107.4|8113.4|8107.4|8113.3|8107.3|6
1654797020000|2022-06-09 17:50:20|8113.3|8107.3|8112.8|8106.8|8113.3|8107.3|8112.8|8106.8|7
1654797030000|2022-06-09 17:50:30|8113.9|8107.9|8113.1|8107.1|8114.6|8108.6|8112.5|8106.5|41
1654797040000|2022-06-09 17:50:40|8113.5|8107.5|8114.6|8108.6|8114.6|8108.6|8113.5|8107.5|2
1654797050000|2022-06-09 17:50:50|8114.1|8108.1|8113.8|8107.8|8114.1|8108.1|8113.3|8107.3|1
1654797060000|2022-06-09 17:51:00|8114.3|8108.3|8114.6|8108.6|8116|8110|8113.8|8107.8|80
1654797070000|2022-06-09 17:51:10|8115.1|8109.1|8115.1|8109.1|8115.1|8109.1|8115.1|8109.1|0
1654797080000|2022-06-09 17:51:20|8115.4|8109.4|8115.6|8109.6|8115.8|8109.8|8115.4|8109.4|7
1654797090000|2022-06-09 17:51:30|8115.2|8109.2|8114.7|8108.7|8115.2|8109.2|8114.7|8108.7|22
1654797100000|2022-06-09 17:51:40|8114.6|8108.6|8114.5|8108.5|8114.6|8108.6|8113.8|8107.8|8
1654797110000|2022-06-09 17:51:50|8114|8108|8114.3|8108.3|8114.5|8108.5|8114|8108|4
1654797120000|2022-06-09 17:52:00|8114.5|8108.5|8114.5|8108.5|8114.8|8108.8|8114.3|8108.3|12
1654797130000|2022-06-09 17:52:10|8114.1|8108.1|8114.1|8108.1|8114.1|8108.1|8113.5|8107.5|11
1654797140000|2022-06-09 17:52:20|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|8114.5|8108.5|1
1654797160000|2022-06-09 17:52:40|8114.1|8108.1|8112.7|8106.7|8114.1|8108.1|8112.2|8106.2|6
1654797170000|2022-06-09 17:52:50|8113.1|8107.1|8113.2|8107.2|8113.2|8107.2|8112.7|8106.7|2
1654797180000|2022-06-09 17:53:00|8113.6|8107.6|8110.7|8104.7|8113.6|8107.6|8110.2|8104.2|36
1654797190000|2022-06-09 17:53:10|8110.1|8104.1|8109.6|8103.6|8110.1|8104.1|8109.4|8103.4|0
1654797200000|2022-06-09 17:53:20|8109.7|8103.7|8109.1|8103.1|8109.7|8103.7|8109.1|8103.1|3
1654797210000|2022-06-09 17:53:30|8109.6|8103.6|8109.6|8103.6|8109.7|8103.7|8108.9|8102.9|6
1654797220000|2022-06-09 17:53:40|8109.5|8103.5|8110.5|8104.5|8111|8105|8109.5|8103.5|13
1654797230000|2022-06-09 17:53:50|8110.7|8104.7|8110.7|8104.7|8111.2|8105.2|8109.7|8103.7|2
1654797240000|2022-06-09 17:54:00|8110.5|8104.5|8110.5|8104.5|8111.2|8105.2|8110.2|8104.2|9
1654797250000|2022-06-09 17:54:10|8110.8|8104.8|8110.3|8104.3|8110.8|8104.8|8110.3|8104.3|2
1654797260000|2022-06-09 17:54:20|8110.8|8104.8|8111|8105|8111|8105|8110.7|8104.7|4
1654797280000|2022-06-09 17:54:40|8110.5|8104.5|8109.3|8103.3|8110.5|8104.5|8108.5|8102.5|2
1654797290000|2022-06-09 17:54:50|8109.5|8103.5|8109.5|8103.5|8111|8105|8109|8103|7
1654797300000|2022-06-09 17:55:00|8109.3|8103.3|8111|8105|8111|8105|8109.3|8103.3|17
1654797310000|2022-06-09 17:55:10|8109.8|8103.8|8109.2|8103.2|8109.8|8103.8|8109.2|8103.2|19
1654797320000|2022-06-09 17:55:20|8109.3|8103.3|8109.8|8103.8|8110|8104|8109.3|8103.3|1
1654797330000|2022-06-09 17:55:30|8110|8104|8110|8104|8110|8104|8109.8|8103.8|2
1654797340000|2022-06-09 17:55:40|8110.3|8104.3|8110|8104|8110.3|8104.3|8110|8104|0
1654797350000|2022-06-09 17:55:50|8107.8|8101.8|8107.7|8101.7|8108.1|8102.1|8107.2|8101.2|13
1654797360000|2022-06-09 17:56:00|8107.3|8101.3|8108.3|8102.3|8108.3|8102.3|8107.3|8101.3|16
1654797370000|2022-06-09 17:56:10|8108.2|8102.2|8108.3|8102.3|8108.3|8102.3|8108.2|8102.2|1
1654797380000|2022-06-09 17:56:20|8107.8|8101.8|8107.8|8101.8|8108.2|8102.2|8107.8|8101.8|0
1654797390000|2022-06-09 17:56:30|8108.9|8102.9|8110.1|8104.1|8110.7|8104.7|8108.9|8102.9|7
1654797400000|2022-06-09 17:56:40|8110.4|8104.4|8108.6|8102.6|8111.2|8105.2|8108.2|8102.2|11
1654797410000|2022-06-09 17:56:50|8108.9|8102.9|8109.3|8103.3|8110.4|8104.4|8108.6|8102.6|5
1654797420000|2022-06-09 17:57:00|8109.4|8103.4|8111.1|8105.1|8111.9|8105.9|8109.4|8103.4|23
1654797430000|2022-06-09 17:57:10|8111.8|8105.8|8108.3|8102.3|8111.8|8105.8|8108|8102|42
1654797440000|2022-06-09 17:57:20|8108.2|8102.2|8108.7|8102.7|8109|8103|8107.3|8101.3|12
1654797450000|2022-06-09 17:57:30|8109.2|8103.2|8106.9|8100.9|8109.2|8103.2|8106.9|8100.9|12
1654797460000|2022-06-09 17:57:40|8107.3|8101.3|8108.2|8102.2|8108.5|8102.5|8106.7|8100.7|5
1654797470000|2022-06-09 17:57:50|8108.5|8102.5|8108.5|8102.5|8108.7|8102.7|8107.5|8101.5|2
1654797480000|2022-06-09 17:58:00|8108.1|8102.1|8109.9|8103.9|8111.1|8105.1|8108.1|8102.1|10
1654797490000|2022-06-09 17:58:10|8110.3|8104.3|8109.6|8103.6|8110.6|8104.6|8109.4|8103.4|4
1654797500000|2022-06-09 17:58:20|8109.4|8103.4|8108.6|8102.6|8109.8|8103.8|8108.1|8102.1|18
1654797510000|2022-06-09 17:58:30|8108.8|8102.8|8106.6|8100.6|8108.8|8102.8|8106.5|8100.5|28
1654797520000|2022-06-09 17:58:40|8106.5|8100.5|8106.6|8100.6|8106.8|8100.8|8106|8100|27
1654797530000|2022-06-09 17:58:50|8109.2|8103.2|8105.9|8099.9|8109.2|8103.2|8105.9|8099.9|47
1654797540000|2022-06-09 17:59:00|8105.8|8099.8|8102.6|8096.6|8107.3|8101.3|8102.2|8096.2|45
1654797550000|2022-06-09 17:59:10|8103.1|8097.1|8104.8|8098.8|8105.6|8099.6|8103.1|8097.1|7
1654797560000|2022-06-09 17:59:20|8104.4|8098.4|8104.8|8098.8|8105.6|8099.6|8104.4|8098.4|17
1654797570000|2022-06-09 17:59:30|8104.9|8098.9|8105.4|8099.4|8105.8|8099.8|8104.8|8098.8|0
1654797580000|2022-06-09 17:59:40|8105.1|8099.1|8103.5|8097.5|8105.4|8099.4|8103.3|8097.3|18
1654797590000|2022-06-09 17:59:50|8103.1|8097.1|8103.4|8097.4|8103.4|8097.4|8103.1|8097.1|10
1654797600000|2022-06-09 18:00:00|8101.1|8095.1|8103.2|8097.2|8103.5|8097.5|8101.1|8095.1|60
1654797610000|2022-06-09 18:00:10|8103.1|8097.1|8104.5|8098.5|8104.5|8098.5|8102.7|8096.7|23
1654797620000|2022-06-09 18:00:20|8104.1|8098.1|8103|8097|8104.1|8098.1|8103|8097|49
1654797630000|2022-06-09 18:00:30|8103.1|8097.1|8103.1|8097.1|8103.6|8097.6|8103|8097|17
1654797640000|2022-06-09 18:00:40|8103|8097|8105.2|8099.2|8105.6|8099.6|8102.1|8096.1|46
1654797650000|2022-06-09 18:00:50|8105.1|8099.1|8105.1|8099.1|8107.4|8101.4|8104.7|8098.7|34
1654797660000|2022-06-09 18:01:00|8105.3|8099.3|8107.3|8101.3|8107.4|8101.4|8104.4|8098.4|15
1654797670000|2022-06-09 18:01:10|8107.6|8101.6|8104.2|8098.2|8108.1|8102.1|8104.2|8098.2|7
1654797680000|2022-06-09 18:01:20|8103.8|8097.8|8099.9|8093.9|8104.2|8098.2|8099.8|8093.8|5
1654797690000|2022-06-09 18:01:30|8099.8|8093.8|8099.4|8093.4|8100.4|8094.4|8099.3|8093.3|13
1654797700000|2022-06-09 18:01:40|8099.8|8093.8|8099.3|8093.3|8100.1|8094.1|8099.3|8093.3|0
1654797710000|2022-06-09 18:01:50|8099.6|8093.6|8102.9|8096.9|8103.6|8097.6|8099.6|8093.6|5
1654797720000|2022-06-09 18:02:00|8103.2|8097.2|8103.8|8097.8|8104.6|8098.6|8103.2|8097.2|9
1654797730000|2022-06-09 18:02:10|8103.2|8097.2|8104.1|8098.1|8104.1|8098.1|8102.7|8096.7|1
1654797740000|2022-06-09 18:02:20|8104.9|8098.9|8101.3|8095.3|8104.9|8098.9|8101.3|8095.3|19
1654797750000|2022-06-09 18:02:30|8101.8|8095.8|8104.6|8098.6|8104.6|8098.6|8101.6|8095.6|19
1654797760000|2022-06-09 18:02:40|8104.3|8098.3|8104.1|8098.1|8104.3|8098.3|8103.9|8097.9|2
1654797770000|2022-06-09 18:02:50|8104.2|8098.2|8104.4|8098.4|8104.6|8098.6|8103.6|8097.6|6
1654797780000|2022-06-09 18:03:00|8104.1|8098.1|8102.3|8096.3|8104.6|8098.6|8102.3|8096.3|20
1654797790000|2022-06-09 18:03:10|8101.8|8095.8|8102.4|8096.4|8103.3|8097.3|8101.8|8095.8|0
1654797800000|2022-06-09 18:03:20|8102.3|8096.3|8103.1|8097.1|8103.1|8097.1|8101.9|8095.9|2
1654797810000|2022-06-09 18:03:30|8102.4|8096.4|8102.8|8096.8|8103.1|8097.1|8102.4|8096.4|1
1654797820000|2022-06-09 18:03:40|8102.4|8096.4|8100.1|8094.1|8102.8|8096.8|8100.1|8094.1|5
1654797830000|2022-06-09 18:03:50|8099.6|8093.6|8097.4|8091.4|8099.6|8093.6|8097.4|8091.4|18
1654797840000|2022-06-09 18:04:00|8098.4|8092.4|8094.9|8088.9|8098.4|8092.4|8094.9|8088.9|7
1654797850000|2022-06-09 18:04:10|8095.3|8089.3|8095.9|8089.9|8096|8090|8095.1|8089.1|2
1654797860000|2022-06-09 18:04:20|8095.4|8089.4|8095.4|8089.4|8095.9|8089.9|8094.5|8088.5|22
1654797870000|2022-06-09 18:04:30|8095.2|8089.2|8097.6|8091.6|8097.6|8091.6|8095.2|8089.2|6
1654797880000|2022-06-09 18:04:40|8097.9|8091.9|8099.9|8093.9|8100.4|8094.4|8097.5|8091.5|27
1654797890000|2022-06-09 18:04:50|8100.3|8094.3|8100.9|8094.9|8101.8|8095.8|8100|8094|15
1654797900000|2022-06-09 18:05:00|8101.9|8095.9|8101.9|8095.9|8102.9|8096.9|8101.5|8095.5|31
1654797910000|2022-06-09 18:05:10|8102|8096|8099.4|8093.4|8102.5|8096.5|8099.4|8093.4|20
1654797920000|2022-06-09 18:05:20|8099.9|8093.9|8098.4|8092.4|8099.9|8093.9|8097.9|8091.9|8
1654797930000|2022-06-09 18:05:30|8098|8092|8097.3|8091.3|8098|8092|8096.9|8090.9|5
1654797940000|2022-06-09 18:05:40|8096.9|8090.9|8096.1|8090.1|8097.3|8091.3|8096|8090|18
1654797950000|2022-06-09 18:05:50|8095.8|8089.8|8097.4|8091.4|8097.5|8091.5|8095.8|8089.8|14
1654797960000|2022-06-09 18:06:00|8097.9|8091.9|8095.9|8089.9|8097.9|8091.9|8095.9|8089.9|27
1654797970000|2022-06-09 18:06:10|8096.2|8090.2|8092|8086|8096.2|8090.2|8092|8086|60
1654797980000|2022-06-09 18:06:20|8092.3|8086.3|8092|8086|8092.3|8086.3|8090.5|8084.5|30
1654797990000|2022-06-09 18:06:30|8092.5|8086.5|8096.5|8090.5|8096.8|8090.8|8091.7|8085.7|65
1654798000000|2022-06-09 18:06:40|8097.5|8091.5|8100.4|8094.4|8100.7|8094.7|8097.5|8091.5|6
1654798010000|2022-06-09 18:06:50|8098|8092|8096|8090|8098|8092|8094.2|8088.2|61
1654798020000|2022-06-09 18:07:00|8096.1|8090.1|8093|8087|8098.1|8092.1|8093|8087|15
1654798030000|2022-06-09 18:07:10|8093.3|8087.3|8095.3|8089.3|8097.8|8091.8|8093|8087|63
1654798040000|2022-06-09 18:07:20|8095.4|8089.4|8091.2|8085.2|8095.4|8089.4|8091.2|8085.2|39
1654798050000|2022-06-09 18:07:30|8091.3|8085.3|8091.6|8085.6|8091.9|8085.9|8091.3|8085.3|11
1654798060000|2022-06-09 18:07:40|8091.9|8085.9|8092.7|8086.7|8092.8|8086.8|8090.4|8084.4|16
1654798070000|2022-06-09 18:07:50|8093.1|8087.1|8091.2|8085.2|8093.1|8087.1|8091|8085|5
1654798080000|2022-06-09 18:08:00|8092.3|8086.3|8092.5|8086.5|8094.7|8088.7|8092.1|8086.1|21
1654798090000|2022-06-09 18:08:10|8091.2|8085.2|8088.9|8082.9|8092.6|8086.6|8088.7|8082.7|19
1654798100000|2022-06-09 18:08:20|8089.6|8083.6|8088.4|8082.4|8089.8|8083.8|8088|8082|54
1654798110000|2022-06-09 18:08:30|8088.2|8082.2|8089.2|8083.2|8089.2|8083.2|8088.2|8082.2|21
1654798120000|2022-06-09 18:08:40|8089.6|8083.6|8089.2|8083.2|8089.6|8083.6|8089.2|8083.2|9
1654798130000|2022-06-09 18:08:50|8088.9|8082.9|8087.9|8081.9|8088.9|8082.9|8087.9|8081.9|7
1654798140000|2022-06-09 18:09:00|8089.5|8083.5|8091.8|8085.8|8091.8|8085.8|8088.9|8082.9|17
1654798150000|2022-06-09 18:09:10|8093.2|8087.2|8092.8|8086.8|8093.2|8087.2|8091.8|8085.8|26
1654798160000|2022-06-09 18:09:20|8092.5|8086.5|8090.1|8084.1|8092.5|8086.5|8087.5|8081.5|19
1654798170000|2022-06-09 18:09:30|8090.2|8084.2|8092.7|8086.7|8093.2|8087.2|8090.1|8084.1|2
1654798180000|2022-06-09 18:09:40|8093.1|8087.1|8091.1|8085.1|8093.1|8087.1|8089.5|8083.5|46
1654798190000|2022-06-09 18:09:50|8091.5|8085.5|8094|8088|8094.4|8088.4|8088.5|8082.5|18
1654798200000|2022-06-09 18:10:00|8095.5|8089.5|8095.4|8089.4|8096|8090|8093.6|8087.6|33
1654798210000|2022-06-09 18:10:10|8095.5|8089.5|8096.8|8090.8|8096.8|8090.8|8095|8089|74
1654798220000|2022-06-09 18:10:20|8096.9|8090.9|8096.9|8090.9|8099.3|8093.3|8096.6|8090.6|22
1654798230000|2022-06-09 18:10:30|8096.6|8090.6|8098.6|8092.6|8098.6|8092.6|8095.4|8089.4|18
1654798240000|2022-06-09 18:10:40|8098.8|8092.8|8098.8|8092.8|8099.6|8093.6|8098.8|8092.8|19
1654798250000|2022-06-09 18:10:50|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|8098.3|8092.3|16
1654798260000|2022-06-09 18:11:00|8099.5|8093.5|8100|8094|8102|8096|8099|8093|38
1654798270000|2022-06-09 18:11:10|8099.5|8093.5|8099.6|8093.6|8100.1|8094.1|8099|8093|15
1654798280000|2022-06-09 18:11:20|8099.5|8093.5|8102.4|8096.4|8103.9|8097.9|8099.1|8093.1|13
1654798290000|2022-06-09 18:11:30|8102.6|8096.6|8104.6|8098.6|8105.6|8099.6|8102.1|8096.1|131
1654798300000|2022-06-09 18:11:40|8104.5|8098.5|8106|8100|8106|8100|8102.6|8096.6|86
1654798310000|2022-06-09 18:11:50|8107|8101|8104.7|8098.7|8107|8101|8104.7|8098.7|12
1654798320000|2022-06-09 18:12:00|8104.9|8098.9|8106.9|8100.9|8108|8102|8104.5|8098.5|28
1654798330000|2022-06-09 18:12:10|8107|8101|8106.2|8100.2|8107.3|8101.3|8105.7|8099.7|27
1654798340000|2022-06-09 18:12:20|8106.5|8100.5|8102.3|8096.3|8106.5|8100.5|8102.3|8096.3|22
1654798350000|2022-06-09 18:12:30|8102.7|8096.7|8102.3|8096.3|8102.8|8096.8|8101.9|8095.9|12
1654798360000|2022-06-09 18:12:40|8101.9|8095.9|8102.9|8096.9|8102.9|8096.9|8101.9|8095.9|10
1654798370000|2022-06-09 18:12:50|8100|8094|8094.3|8088.3|8101.5|8095.5|8094.2|8088.2|80
1654798380000|2022-06-09 18:13:00|8093.8|8087.8|8101|8095|8104|8098|8093.8|8087.8|79
1654798390000|2022-06-09 18:13:10|8101.2|8095.2|8100.8|8094.8|8104.7|8098.7|8100.1|8094.1|62
1654798400000|2022-06-09 18:13:20|8101.3|8095.3|8101|8095|8102|8096|8099.9|8093.9|35
1654798410000|2022-06-09 18:13:30|8103.7|8097.7|8099.9|8093.9|8103.7|8097.7|8097.8|8091.8|85
1654798420000|2022-06-09 18:13:40|8099.2|8093.2|8098.2|8092.2|8099.4|8093.4|8096.9|8090.9|35
1654798430000|2022-06-09 18:13:50|8097.3|8091.3|8102.4|8096.4|8102.5|8096.5|8097.3|8091.3|73
1654798440000|2022-06-09 18:14:00|8102|8096|8092|8086|8102.4|8096.4|8091.3|8085.3|188
1654798450000|2022-06-09 18:14:10|8092.2|8086.2|8091.5|8085.5|8095.3|8089.3|8091.5|8085.5|164
1654798460000|2022-06-09 18:14:20|8091.3|8085.3|8090.4|8084.4|8093.6|8087.6|8088.8|8082.8|158
1654798470000|2022-06-09 18:14:30|8089.2|8083.2|8093.9|8087.9|8094.2|8088.2|8089.2|8083.2|227
1654798480000|2022-06-09 18:14:40|8092.9|8086.9|8099.9|8093.9|8100.6|8094.6|8092.7|8086.7|192
1654798490000|2022-06-09 18:14:50|8099.7|8093.7|8102.4|8096.4|8103.4|8097.4|8099.7|8093.7|158
1654798500000|2022-06-09 18:15:00|8102.7|8096.7|8099.9|8093.9|8102.7|8096.7|8096.7|8090.7|201
1654798510000|2022-06-09 18:15:10|8098.9|8092.9|8100.5|8094.5|8101.7|8095.7|8096.8|8090.8|46
1654798520000|2022-06-09 18:15:20|8100.2|8094.2|8101.8|8095.8|8101.9|8095.9|8098.8|8092.8|28
1654798530000|2022-06-09 18:15:30|8099.1|8093.1|8099.6|8093.6|8101.4|8095.4|8099.1|8093.1|11
1654798540000|2022-06-09 18:15:40|8099.3|8093.3|8101.4|8095.4|8101.8|8095.8|8098.6|8092.6|11
1654798550000|2022-06-09 18:15:50|8100.4|8094.4|8101|8095|8101|8095|8099.6|8093.6|10
1654798560000|2022-06-09 18:16:00|8100.8|8094.8|8099.8|8093.8|8101.6|8095.6|8097.5|8091.5|39
1654798570000|2022-06-09 18:16:10|8096.8|8090.8|8097.2|8091.2|8097.3|8091.3|8095.3|8089.3|31
1654798580000|2022-06-09 18:16:20|8097.3|8091.3|8098.9|8092.9|8100.5|8094.5|8097|8091|25
1654798590000|2022-06-09 18:16:30|8099.2|8093.2|8095.6|8089.6|8099.2|8093.2|8095.6|8089.6|7
1654798600000|2022-06-09 18:16:40|8095.5|8089.5|8092|8086|8095.5|8089.5|8092|8086|6
1654798610000|2022-06-09 18:16:50|8092.2|8086.2|8096.5|8090.5|8096.5|8090.5|8092|8086|12
1654798620000|2022-06-09 18:17:00|8096.3|8090.3|8095.5|8089.5|8096.3|8090.3|8095.3|8089.3|21
1654798630000|2022-06-09 18:17:10|8095.6|8089.6|8095.5|8089.5|8096.5|8090.5|8095.5|8089.5|4
1654798640000|2022-06-09 18:17:20|8094.4|8088.4|8092.7|8086.7|8094.5|8088.5|8092.7|8086.7|54
1654798650000|2022-06-09 18:17:30|8092.6|8086.6|8093.6|8087.6|8093.7|8087.7|8092.2|8086.2|6
1654798660000|2022-06-09 18:17:40|8093.5|8087.5|8092.2|8086.2|8093.5|8087.5|8092.2|8086.2|6
1654798670000|2022-06-09 18:17:50|8092.7|8086.7|8094.5|8088.5|8095.9|8089.9|8092.7|8086.7|3
1654798680000|2022-06-09 18:18:00|8094.3|8088.3|8095|8089|8096|8090|8094.3|8088.3|4
1654798690000|2022-06-09 18:18:10|8095.3|8089.3|8097.2|8091.2|8097.2|8091.2|8095.3|8089.3|8
1654798700000|2022-06-09 18:18:20|8092.9|8086.9|8093.7|8087.7|8093.7|8087.7|8091.5|8085.5|46
1654798710000|2022-06-09 18:18:30|8094|8088|8093.2|8087.2|8094.2|8088.2|8093.2|8087.2|5
1654798720000|2022-06-09 18:18:40|8093.3|8087.3|8093.2|8087.2|8094|8088|8093.2|8087.2|4
1654798730000|2022-06-09 18:18:50|8093|8087|8093.3|8087.3|8094|8088|8093|8087|4
1654798740000|2022-06-09 18:19:00|8094|8088|8094.9|8088.9|8094.9|8088.9|8092.9|8086.9|50
1654798750000|2022-06-09 18:19:10|8094.2|8088.2|8095.4|8089.4|8095.8|8089.8|8094.2|8088.2|14
1654798760000|2022-06-09 18:19:20|8096.5|8090.5|8094.9|8088.9|8096.8|8090.8|8094.9|8088.9|28
1654798770000|2022-06-09 18:19:30|8096.8|8090.8|8095.5|8089.5|8096.8|8090.8|8094.7|8088.7|12
1654798780000|2022-06-09 18:19:40|8095.2|8089.2|8094.9|8088.9|8096.2|8090.2|8094.5|8088.5|12
1654798790000|2022-06-09 18:19:50|8094.2|8088.2|8095.4|8089.4|8095.5|8089.5|8093.7|8087.7|4
1654819200000|2022-06-10 00:00:00|8095.7|8089.7|8094.6|8088.6|8099|8091.9|8093.4|8084|79
1654819210000|2022-06-10 00:00:10|8090.1|8084.1|8095.9|8085.9|8098.2|8092.2|8088.1|8082.1|50
1654819220000|2022-06-10 00:00:20|8093.5|8087.5|8095.3|8089.3|8095.3|8089.3|8093.4|8087.4|3
1654819230000|2022-06-10 00:00:30|8094.6|8088.6|8093.1|8087.1|8096.1|8088.6|8093.1|8086.1|0
1654819240000|2022-06-10 00:00:40|8093.6|8087.6|8097.1|8087.1|8097.1|8090.6|8093.6|8087.1|3
1654819250000|2022-06-10 00:00:50|8097.4|8087.4|8095.6|8089.6|8097.4|8089.7|8095.6|8087.4|0
1654819260000|2022-06-10 00:01:00|8095|8089|8098.1|8092.1|8098.1|8092.1|8095|8089|2
1654819270000|2022-06-10 00:01:10|8097.5|8091.5|8099.6|8089.6|8099.6|8091.5|8096.1|8089.6|0
1654819280000|2022-06-10 00:01:20|8097.2|8091.2|8095.8|8089.8|8097.2|8091.2|8095.8|8089.8|0
1654819290000|2022-06-10 00:01:30|8095.2|8085.2|8095.2|8085.2|8095.2|8085.2|8095.2|8085.2|0
1654819300000|2022-06-10 00:01:40|8092.5|8086.5|8095.6|8085.6|8095.6|8087.2|8092.3|8085.6|0
1654819310000|2022-06-10 00:01:50|8095.2|8085.2|8093.3|8087.3|8095.2|8087.6|8093.3|8085.2|1
1654819320000|2022-06-10 00:02:00|8093.6|8087.6|8091.1|8085.1|8093.6|8087.6|8090.9|8084.9|1
1654819330000|2022-06-10 00:02:10|8091.4|8085.4|8092.1|8086.1|8092.1|8086.1|8091.4|8085.4|0
1654819340000|2022-06-10 00:02:20|8093|8087|8093.1|8087.1|8093.3|8087.3|8092.9|8086.9|4
1654819360000|2022-06-10 00:02:40|8091.5|8085.5|8091.9|8085.9|8091.9|8085.9|8091|8085|1
1654819370000|2022-06-10 00:02:50|8091.5|8085.5|8091.5|8085.5|8092.5|8086.5|8091.5|8085.5|0
1654819380000|2022-06-10 00:03:00|8092.1|8086.1|8090.5|8084.5|8092.1|8086.1|8090.5|8084.5|1
1654819390000|2022-06-10 00:03:10|8091.2|8085.2|8091.5|8085.5|8092.5|8086.5|8091.2|8085.2|0
1654819400000|2022-06-10 00:03:20|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654819410000|2022-06-10 00:03:30|8091.2|8085.2|8092.5|8086.5|8092.5|8086.5|8091.2|8085.2|0
1654819420000|2022-06-10 00:03:40|8091.5|8085.5|8092.6|8086.6|8092.6|8086.6|8091.5|8085.5|1
1654819430000|2022-06-10 00:03:50|8093|8087|8093|8087|8094.3|8088.3|8092.9|8086.9|1
1654819440000|2022-06-10 00:04:00|8093.1|8087.1|8093.6|8087.6|8093.6|8087.6|8093.1|8087.1|0
1654819450000|2022-06-10 00:04:10|8094|8088|8094|8088|8094|8088|8094|8088|0
1654819460000|2022-06-10 00:04:20|8093.8|8087.8|8093.4|8087.4|8093.8|8087.8|8093.4|8087.4|0
1654819470000|2022-06-10 00:04:30|8093.8|8087.8|8093.4|8087.4|8093.8|8087.8|8093.4|8087.4|0
1654819480000|2022-06-10 00:04:40|8093.9|8087.9|8094.8|8088.8|8094.8|8088.8|8093.9|8087.9|0
1654819490000|2022-06-10 00:04:50|8094.6|8088.6|8094.7|8088.7|8094.7|8088.7|8094.6|8088.6|0
1654819500000|2022-06-10 00:05:00|8094.4|8088.4|8092.8|8086.8|8094.4|8088.4|8092.3|8086.3|3
1654819510000|2022-06-10 00:05:10|8092.4|8086.4|8091.9|8085.9|8092.4|8086.4|8091.9|8085.9|0
1654819520000|2022-06-10 00:05:20|8091.2|8085.2|8092|8086|8092.2|8086.2|8090.9|8084.9|10
1654819530000|2022-06-10 00:05:30|8092.8|8086.8|8092.6|8086.6|8092.8|8086.8|8092.6|8086.6|2
1654819540000|2022-06-10 00:05:40|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|8092.1|8086.1|0
1654819560000|2022-06-10 00:06:00|8092.6|8086.6|8091.8|8085.8|8092.6|8086.6|8091.8|8085.8|1
1654819570000|2022-06-10 00:06:10|8091.3|8085.3|8093|8087|8093|8087|8091.3|8085.3|3
1654819580000|2022-06-10 00:06:20|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|1
1654819590000|2022-06-10 00:06:30|8093.4|8087.4|8093.4|8087.4|8094.1|8088.1|8092.9|8086.9|0
1654819600000|2022-06-10 00:06:40|8093.2|8087.2|8093.2|8087.2|8093.2|8087.2|8092.7|8086.7|0
1654819610000|2022-06-10 00:06:50|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|0
1654819620000|2022-06-10 00:07:00|8091.9|8085.9|8091|8085|8091.9|8085.9|8090.5|8084.5|6
1654819640000|2022-06-10 00:07:20|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|0
1654819660000|2022-06-10 00:07:40|8090.4|8084.4|8090.2|8084.2|8091.2|8085.2|8089.3|8083.3|3
1654819680000|2022-06-10 00:08:00|8090.4|8084.4|8085.5|8079.5|8090.4|8084.4|8085.5|8079.5|3
1654819690000|2022-06-10 00:08:10|8086|8080|8086|8080|8086|8080|8086|8080|0
1654819700000|2022-06-10 00:08:20|8084.9|8078.9|8084.2|8078.2|8085.7|8079.7|8084.2|8078.2|1
1654819710000|2022-06-10 00:08:30|8084.7|8078.7|8084.7|8078.7|8084.7|8078.7|8084.7|8078.7|0
1654819720000|2022-06-10 00:08:40|8085.7|8079.7|8086.3|8080.3|8086.3|8080.3|8085.7|8079.7|0
1654819730000|2022-06-10 00:08:50|8086.7|8080.7|8084.8|8078.8|8086.7|8080.7|8084.7|8078.7|0
1654819740000|2022-06-10 00:09:00|8084.3|8078.3|8085.4|8079.4|8088.2|8082.2|8083.7|8077.7|4
1654819750000|2022-06-10 00:09:10|8085.6|8079.6|8085.9|8079.9|8086.3|8080.3|8085.6|8079.6|0
1654819780000|2022-06-10 00:09:40|8085.6|8079.6|8085.9|8079.9|8085.9|8079.9|8085.6|8079.6|0
1654819800000|2022-06-10 00:10:00|8085.4|8079.4|8085.3|8079.3|8085.8|8079.8|8083.6|8077.6|3
1654819820000|2022-06-10 00:10:20|8084.8|8078.8|8085.3|8079.3|8085.4|8079.4|8084.8|8078.8|0
1654819830000|2022-06-10 00:10:30|8084.9|8078.9|8079.7|8073.7|8084.9|8078.9|8078.9|8072.9|4
1654819840000|2022-06-10 00:10:40|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654819860000|2022-06-10 00:11:00|8078.8|8072.8|8078.5|8072.5|8079.5|8073.5|8078|8072|1
1654819870000|2022-06-10 00:11:10|8078.7|8072.7|8078.5|8072.5|8079|8073|8078.5|8072.5|0
1654819890000|2022-06-10 00:11:30|8078.9|8072.9|8082|8076|8082|8076|8078.9|8072.9|1
1654819910000|2022-06-10 00:11:50|8082.2|8076.2|8083|8077|8083|8077|8081.8|8075.8|0
1654819920000|2022-06-10 00:12:00|8084|8078|8081.7|8075.7|8084|8078|8081|8075|3
1654819930000|2022-06-10 00:12:10|8081.3|8075.3|8082.3|8076.3|8082.3|8076.3|8081.3|8075.3|1
1654819940000|2022-06-10 00:12:20|8083.2|8077.2|8083.6|8077.6|8083.6|8077.6|8083.2|8077.2|0
1654819950000|2022-06-10 00:12:30|8083.9|8077.9|8085.6|8079.6|8085.7|8079.7|8083.9|8077.9|1
1654819960000|2022-06-10 00:12:40|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|8085.1|8079.1|0
1654819970000|2022-06-10 00:12:50|8084.7|8078.7|8084.1|8078.1|8084.7|8078.7|8084.1|8078.1|0
1654819980000|2022-06-10 00:13:00|8083.1|8077.1|8080.1|8074.1|8083.1|8077.1|8080.1|8074.1|2
1654819990000|2022-06-10 00:13:10|8080.4|8074.4|8082.5|8076.5|8082.5|8076.5|8080.4|8074.4|1
1654820000000|2022-06-10 00:13:20|8083.2|8077.2|8083.2|8077.2|8083.2|8077.2|8082.6|8076.6|0
1654820030000|2022-06-10 00:13:50|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|0
1654820040000|2022-06-10 00:14:00|8083.6|8077.6|8082.7|8076.7|8083.6|8077.6|8082.7|8076.7|0
1654820050000|2022-06-10 00:14:10|8082.6|8076.6|8079.6|8073.6|8082.6|8076.6|8079.6|8073.6|0
1654820070000|2022-06-10 00:14:30|8080.3|8074.3|8078.6|8072.6|8080.3|8074.3|8078.6|8072.6|2
1654820080000|2022-06-10 00:14:40|8079|8073|8078.7|8072.7|8079|8073|8078.6|8072.6|0
1654820100000|2022-06-10 00:15:00|8078.6|8072.6|8079|8073|8079|8073|8078.6|8072.6|1
1654820110000|2022-06-10 00:15:10|8079.2|8073.2|8079.6|8073.6|8079.6|8073.6|8079.2|8073.2|1
1654820120000|2022-06-10 00:15:20|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079|8073|0
1654820130000|2022-06-10 00:15:30|8079.6|8073.6|8080|8074|8080|8074|8079.6|8073.6|0
1654820140000|2022-06-10 00:15:40|8079.6|8073.6|8079.5|8073.5|8079.6|8073.6|8079.1|8073.1|0
1654820150000|2022-06-10 00:15:50|8079|8073|8079.6|8073.6|8079.6|8073.6|8079|8073|0
1654820170000|2022-06-10 00:16:10|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654820210000|2022-06-10 00:16:50|8079.6|8073.6|8080.2|8074.2|8080.2|8074.2|8079.6|8073.6|1
1654820220000|2022-06-10 00:17:00|8079.9|8073.9|8079.6|8073.6|8079.9|8073.9|8079.6|8073.6|0
1654820260000|2022-06-10 00:17:40|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|8079.7|8073.7|0
1654820270000|2022-06-10 00:17:50|8079.9|8073.9|8079.6|8073.6|8079.9|8073.9|8079.6|8073.6|1
1654820280000|2022-06-10 00:18:00|8079.5|8073.5|8078|8072|8079.5|8073.5|8078|8072|0
1654820300000|2022-06-10 00:18:20|8078.1|8072.1|8081.6|8075.6|8081.6|8075.6|8078.1|8072.1|2
1654820310000|2022-06-10 00:18:30|8082|8076|8081.2|8075.2|8082|8076|8081.2|8075.2|1
1654820320000|2022-06-10 00:18:40|8079.1|8073.1|8079.3|8073.3|8080.1|8074.1|8079.1|8073.1|1
1654820340000|2022-06-10 00:19:00|8078.5|8072.5|8078.2|8072.2|8078.8|8072.8|8078|8072|0
1654820350000|2022-06-10 00:19:10|8078|8072|8078.7|8072.7|8079.5|8073.5|8078|8072|1
1654820360000|2022-06-10 00:19:20|8078.6|8072.6|8078.7|8072.7|8078.7|8072.7|8078.6|8072.6|0
1654820370000|2022-06-10 00:19:30|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|8078.6|8072.6|0
1654820390000|2022-06-10 00:19:50|8078|8072|8078|8072|8078|8072|8078|8072|0
1654820400000|2022-06-10 00:20:00|8077.6|8071.6|8070.6|8064.6|8078|8072|8070|8064|11
1654820410000|2022-06-10 00:20:10|8071|8065|8071|8065|8073.1|8067.1|8070.5|8064.5|3
1654820420000|2022-06-10 00:20:20|8070.8|8064.8|8070.5|8064.5|8070.8|8064.8|8070.5|8064.5|0
1654820430000|2022-06-10 00:20:30|8070|8064|8070.5|8064.5|8070.5|8064.5|8069.1|8063.1|5
1654820440000|2022-06-10 00:20:40|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|8070.1|8064.1|0
1654820460000|2022-06-10 00:21:00|8072.2|8066.2|8072.1|8066.1|8072.2|8066.2|8072.1|8066.1|1
1654820480000|2022-06-10 00:21:20|8072.5|8066.5|8076.2|8070.2|8076.2|8070.2|8072.5|8066.5|0
1654820490000|2022-06-10 00:21:30|8075.7|8069.7|8076.3|8070.3|8079|8073|8075.1|8069.1|0
1654820500000|2022-06-10 00:21:40|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|0
1654820510000|2022-06-10 00:21:50|8076.9|8070.9|8078|8072|8078.1|8072.1|8076.9|8070.9|0
1654820520000|2022-06-10 00:22:00|8078.3|8072.3|8077.5|8071.5|8078.3|8072.3|8077.5|8071.5|1
1654820540000|2022-06-10 00:22:20|8077.4|8071.4|8075|8069|8077.4|8071.4|8073|8067|0
1654820550000|2022-06-10 00:22:30|8076.1|8070.1|8078.6|8072.6|8078.6|8072.6|8076.1|8070.1|0
1654820560000|2022-06-10 00:22:40|8078.9|8072.9|8078.6|8072.6|8078.9|8072.9|8078.6|8072.6|0
1654820570000|2022-06-10 00:22:50|8078|8068|8075.1|8069.1|8078|8069.1|8075.1|8067.6|0
1654820580000|2022-06-10 00:23:00|8075|8069|8075.6|8069.6|8076|8070|8075|8069|0
1654820590000|2022-06-10 00:23:10|8075.3|8069.3|8076.9|8070.9|8076.9|8070.9|8074.9|8068.9|0
1654820610000|2022-06-10 00:23:30|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|8077.9|8071.9|0
1654820620000|2022-06-10 00:23:40|8078.4|8072.4|8078.7|8072.7|8080.2|8074.2|8078.4|8072.4|2
1654820630000|2022-06-10 00:23:50|8078.2|8072.2|8078.2|8072.2|8079.1|8073.1|8077.8|8071.8|0
1654820640000|2022-06-10 00:24:00|8077.7|8071.7|8073.9|8067.9|8077.7|8071.7|8073.9|8067.9|0
1654820650000|2022-06-10 00:24:10|8073.2|8067.2|8071.9|8065.9|8073.2|8067.2|8071.9|8065.9|0
1654820660000|2022-06-10 00:24:20|8072.2|8066.2|8076.2|8070.2|8076.2|8070.2|8072.2|8066.2|1
1654820670000|2022-06-10 00:24:30|8077.2|8071.2|8076.4|8070.4|8077.7|8071.7|8076.4|8070.4|0
1654820680000|2022-06-10 00:24:40|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|8076.5|8070.5|0
1654820690000|2022-06-10 00:24:50|8076.6|8070.6|8076.4|8070.4|8077.7|8071.7|8076.4|8070.4|0
1654820700000|2022-06-10 00:25:00|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|8074.2|8068.2|1
1654820710000|2022-06-10 00:25:10|8072.7|8066.7|8072.7|8066.7|8073.2|8067.2|8072.7|8066.7|0
1654820720000|2022-06-10 00:25:20|8072.4|8066.4|8072.9|8066.9|8073.4|8067.4|8072.4|8066.4|0
1654820730000|2022-06-10 00:25:30|8074.4|8068.4|8072.9|8066.9|8074.8|8068.8|8072.9|8066.9|0
1654820740000|2022-06-10 00:25:40|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|8073.2|8067.2|0
1654820750000|2022-06-10 00:25:50|8073.9|8067.9|8074.5|8068.5|8074.5|8068.5|8073.9|8067.9|0
1654820760000|2022-06-10 00:26:00|8075|8069|8074.5|8068.5|8075|8069|8074.5|8068.5|0
1654820770000|2022-06-10 00:26:10|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|8074.4|8068.4|0
1654820780000|2022-06-10 00:26:20|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|8072.8|8066.8|0
1654820790000|2022-06-10 00:26:30|8072.3|8066.3|8071.8|8065.8|8072.3|8066.3|8071.8|8065.8|0
1654820800000|2022-06-10 00:26:40|8071.6|8065.6|8070.8|8064.8|8071.6|8065.6|8070.8|8064.8|0
1654820810000|2022-06-10 00:26:50|8071.3|8065.3|8071.7|8065.7|8072|8066|8071.3|8065.3|1
1654820830000|2022-06-10 00:27:10|8071.2|8065.2|8070.3|8064.3|8071.2|8065.2|8070.3|8064.3|0
1654820850000|2022-06-10 00:27:30|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654820870000|2022-06-10 00:27:50|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|8071.7|8065.7|1
1654820880000|2022-06-10 00:28:00|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654820920000|2022-06-10 00:28:40|8069.7|8063.7|8069.7|8063.7|8069.7|8063.7|8069.7|8063.7|1
1654820930000|2022-06-10 00:28:50|8070.2|8064.2|8069.7|8063.7|8070.2|8064.2|8069.5|8063.5|0
1654820940000|2022-06-10 00:29:00|8069.8|8063.8|8069.5|8063.5|8070.5|8064.5|8069.3|8063.3|1
1654820950000|2022-06-10 00:29:10|8068.8|8062.8|8070.6|8064.6|8070.6|8064.6|8068.8|8062.8|0
1654820960000|2022-06-10 00:29:20|8068.4|8062.4|8066.5|8060.5|8068.4|8062.4|8066.5|8060.5|4
1654820970000|2022-06-10 00:29:30|8066.7|8060.7|8067.7|8061.7|8067.7|8061.7|8066.7|8060.7|0
1654820980000|2022-06-10 00:29:40|8065.4|8059.4|8064.8|8058.8|8065.4|8059.4|8064.8|8058.8|0
1654820990000|2022-06-10 00:29:50|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|8064.5|8058.5|0
1654821000000|2022-06-10 00:30:00|8064.8|8058.8|8064.3|8058.3|8064.8|8058.8|8063.5|8057.5|0
1654821010000|2022-06-10 00:30:10|8065.4|8059.4|8064|8058|8065.4|8059.4|8064|8058|0
1654821020000|2022-06-10 00:30:20|8063.6|8057.6|8062.3|8056.3|8063.6|8057.6|8062.3|8056.3|1
1654821030000|2022-06-10 00:30:30|8064.1|8058.1|8064.8|8058.8|8064.8|8058.8|8064.1|8058.1|2
1654821050000|2022-06-10 00:30:50|8065.3|8059.3|8065.2|8059.2|8065.3|8059.3|8064.3|8058.3|0
1654821070000|2022-06-10 00:31:10|8066.8|8060.8|8067.2|8061.2|8067.2|8061.2|8066.8|8060.8|1
1654821110000|2022-06-10 00:31:50|8067.3|8061.3|8067.7|8061.7|8067.8|8061.8|8067.3|8061.3|1
1654821120000|2022-06-10 00:32:00|8068.1|8062.1|8067.1|8061.1|8068.1|8062.1|8067.1|8061.1|0
1654821130000|2022-06-10 00:32:10|8067.7|8061.7|8067.7|8061.7|8067.7|8061.7|8067.7|8061.7|0
1654821140000|2022-06-10 00:32:20|8068.6|8062.6|8067.6|8061.6|8068.6|8062.6|8067.6|8061.6|0
1654821150000|2022-06-10 00:32:30|8068.1|8062.1|8067.4|8061.4|8068.1|8062.1|8067.4|8061.4|0
1654821160000|2022-06-10 00:32:40|8066.7|8060.7|8068.9|8062.9|8068.9|8062.9|8066.7|8060.7|1
1654821180000|2022-06-10 00:33:00|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|0
1654821190000|2022-06-10 00:33:10|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|0
1654821200000|2022-06-10 00:33:20|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|0
1654821210000|2022-06-10 00:33:30|8069.2|8063.2|8069.2|8063.2|8069.6|8063.6|8069.2|8063.2|0
1654821230000|2022-06-10 00:33:50|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|1
1654821240000|2022-06-10 00:34:00|8068.8|8062.8|8069|8063|8070.4|8064.4|8068.5|8062.5|3
1654821250000|2022-06-10 00:34:10|8069.7|8063.7|8072.3|8062.3|8072.3|8063.7|8069.7|8062.3|0
1654821260000|2022-06-10 00:34:20|8070.5|8064.5|8071.3|8065.3|8071.3|8065.3|8070.3|8064.3|0
1654821270000|2022-06-10 00:34:30|8071.5|8065.5|8072.7|8066.7|8072.7|8066.7|8071.5|8065.5|0
1654821280000|2022-06-10 00:34:40|8072.9|8066.9|8071.3|8065.3|8072.9|8066.9|8071.3|8065.3|1
1654821300000|2022-06-10 00:35:00|8071|8065|8070.8|8064.8|8071|8065|8070.8|8064.8|0
1654821320000|2022-06-10 00:35:20|8074|8064|8073.6|8063.6|8074|8064|8073.6|8063.6|1
1654821330000|2022-06-10 00:35:30|8074|8064|8074|8064|8074|8064|8074|8064|0
1654821380000|2022-06-10 00:36:20|8071.1|8065.1|8071.7|8065.7|8071.7|8065.7|8071.1|8065.1|1
1654821400000|2022-06-10 00:36:40|8071|8065|8069.8|8063.8|8071|8065|8068.9|8062.9|6
1654821410000|2022-06-10 00:36:50|8069.5|8063.5|8069.8|8063.8|8069.8|8063.8|8068.4|8062.4|1
1654821430000|2022-06-10 00:37:10|||||||||2
1654821440000|2022-06-10 00:37:20|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|2
1654821450000|2022-06-10 00:37:30|8069.4|8063.4|8069.8|8063.8|8069.8|8063.8|8069.4|8063.4|0
1654821460000|2022-06-10 00:37:40|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|8069.6|8063.6|0
1654821470000|2022-06-10 00:37:50|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|8069.3|8063.3|0
1654821480000|2022-06-10 00:38:00|8068.9|8062.9|8065.9|8059.9|8068.9|8062.9|8065.9|8059.9|5
1654821510000|2022-06-10 00:38:30|8066|8060|8063|8057|8066|8060|8063|8057|4
1654821520000|2022-06-10 00:38:40|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654821530000|2022-06-10 00:38:50|8063.3|8057.3|8063|8057|8063.8|8057.8|8062.9|8056.9|0
1654821540000|2022-06-10 00:39:00|8063.2|8057.2|8061|8055|8063.2|8057.2|8061|8055|2
1654821550000|2022-06-10 00:39:10|8061.4|8055.4|8061|8055|8061.4|8055.4|8061|8055|0
1654821570000|2022-06-10 00:39:30|8061.4|8055.4|8061.4|8055.4|8061.5|8055.5|8061.4|8055.4|0
1654821580000|2022-06-10 00:39:40|8061.1|8055.1|8061.2|8055.2|8061.2|8055.2|8060|8054|4
1654821590000|2022-06-10 00:39:50|8061.5|8055.5|8062.4|8056.4|8062.5|8056.5|8061.5|8055.5|0
1654821600000|2022-06-10 00:40:00|8062|8056|8062|8056|8062.4|8056.4|8061.5|8055.5|0
1654821610000|2022-06-10 00:40:10|8062.2|8056.2|8066|8056|8066|8056.2|8062.2|8056|0
1654821620000|2022-06-10 00:40:20|8065.7|8055.7|8065.7|8055.7|8065.7|8055.7|8065.7|8055.7|0
1654821640000|2022-06-10 00:40:40|8066|8056|8066|8056|8066|8056|8066|8056|1
1654821650000|2022-06-10 00:40:50|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|1
1654821660000|2022-06-10 00:41:00|8066.3|8060.3|8066.4|8060.4|8066.4|8060.4|8066.3|8060.3|0
1654821710000|2022-06-10 00:41:50|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|1
1654821720000|2022-06-10 00:42:00|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654821730000|2022-06-10 00:42:10|8065.7|8059.7|8066.3|8060.3|8066.4|8060.4|8065.7|8059.7|0
1654821740000|2022-06-10 00:42:20|8064.8|8058.8|8065.2|8059.2|8065.2|8059.2|8064.8|8058.8|0
1654821760000|2022-06-10 00:42:40|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|0
1654821780000|2022-06-10 00:43:00|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|0
1654821790000|2022-06-10 00:43:10|8064.8|8058.8|8065.2|8059.2|8066.9|8060.9|8064.8|8058.8|0
1654821820000|2022-06-10 00:43:40|8065.5|8059.5|8065.5|8059.5|8065.7|8059.7|8065.5|8059.5|1
1654821830000|2022-06-10 00:43:50|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|8065.2|8059.2|1
1654821840000|2022-06-10 00:44:00|8064.7|8058.7|8064|8058|8064.7|8058.7|8064|8058|0
1654821850000|2022-06-10 00:44:10|8064.4|8058.4|8065.4|8059.4|8066.8|8060.8|8064.3|8058.3|1
1654821870000|2022-06-10 00:44:30|8065.5|8059.5|8065.9|8059.9|8065.9|8059.9|8065.5|8059.5|0
1654821880000|2022-06-10 00:44:40|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654821890000|2022-06-10 00:44:50|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|8065.5|8059.5|0
1654821900000|2022-06-10 00:45:00|8066.3|8060.3|8067|8061|8067|8061|8066.3|8060.3|1
1654821910000|2022-06-10 00:45:10|8065.8|8059.8|8065.3|8059.3|8065.9|8059.9|8064.8|8058.8|1
1654821920000|2022-06-10 00:45:20|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|1
1654821930000|2022-06-10 00:45:30|8064.7|8058.7|8066.3|8060.3|8066.3|8060.3|8064.7|8058.7|0
1654821940000|2022-06-10 00:45:40|8067|8061|8067.5|8061.5|8067.5|8061.5|8067|8061|0
1654821960000|2022-06-10 00:46:00|8067.2|8061.2|8066.7|8060.7|8067.2|8061.2|8066.7|8060.7|0
1654821980000|2022-06-10 00:46:20|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|8066.3|8060.3|0
1654821990000|2022-06-10 00:46:30|8064.8|8058.8|8064.8|8058.8|8065.7|8059.7|8064.8|8058.8|0
1654822000000|2022-06-10 00:46:40|8065.5|8059.5|8065.4|8059.4|8065.5|8059.5|8065.4|8059.4|0
1654822010000|2022-06-10 00:46:50|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|8063.7|8057.7|0
1654822020000|2022-06-10 00:47:00|8064|8058|8065.9|8059.9|8065.9|8059.9|8064|8058|0
1654822030000|2022-06-10 00:47:10|8065.5|8059.5|8066|8060|8066|8060|8065.4|8059.4|0
1654822040000|2022-06-10 00:47:20|8065.9|8059.9|8064|8058|8065.9|8059.9|8064|8058|1
1654822080000|2022-06-10 00:48:00|8064.4|8058.4|8063.4|8057.4|8064.4|8058.4|8063.4|8057.4|0
1654822100000|2022-06-10 00:48:20|8063.5|8057.5|8063.5|8057.5|8063.5|8057.5|8063|8057|0
1654822120000|2022-06-10 00:48:40|8063.2|8057.2|8063|8057|8063.2|8057.2|8063|8057|0
1654822130000|2022-06-10 00:48:50|8063.2|8057.2|8064.7|8058.7|8064.7|8058.7|8063.2|8057.2|0
1654822140000|2022-06-10 00:49:00|8065|8059|8064.5|8058.5|8065.4|8059.4|8064|8058|1
1654822150000|2022-06-10 00:49:10|8066.9|8060.9|8066.9|8060.9|8066.9|8060.9|8066.9|8060.9|0
1654822160000|2022-06-10 00:49:20|8067.4|8061.4|8067|8061|8068.4|8062.4|8067|8061|0
1654822170000|2022-06-10 00:49:30|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|8067.5|8061.5|0
1654822180000|2022-06-10 00:49:40|8067.9|8061.9|8068|8062|8068|8062|8067.9|8061.9|0
1654822200000|2022-06-10 00:50:00|8068.4|8062.4|8068.8|8062.8|8069|8063|8068.4|8062.4|2
1654822210000|2022-06-10 00:50:10|8069.5|8063.5|8072.3|8066.3|8073.4|8067.4|8069.5|8063.5|0
1654822220000|2022-06-10 00:50:20|8073|8067|8072.8|8066.8|8073|8067|8072.8|8066.8|0
1654822230000|2022-06-10 00:50:30|8073.1|8067.1|8072.3|8066.3|8073.1|8067.1|8072.3|8066.3|0
1654822250000|2022-06-10 00:50:50|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|8072.6|8066.6|0
1654822260000|2022-06-10 00:51:00|8072.3|8066.3|8072.6|8066.6|8072.6|8066.6|8072.3|8066.3|0
1654822270000|2022-06-10 00:51:10|8072.3|8066.3|8073|8067|8073|8067|8072.3|8066.3|0
1654822280000|2022-06-10 00:51:20|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|0
1654822290000|2022-06-10 00:51:30|8072.6|8066.6|8073.1|8067.1|8073.1|8067.1|8072.6|8066.6|0
1654822300000|2022-06-10 00:51:40|8073.5|8067.5|8073.8|8067.8|8073.8|8067.8|8073.5|8067.5|0
1654822310000|2022-06-10 00:51:50|8073.6|8067.6|8074|8068|8074|8068|8073.1|8067.1|1
1654822320000|2022-06-10 00:52:00|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|8075.9|8069.9|0
1654822330000|2022-06-10 00:52:10|8076|8070|8075.9|8069.9|8076|8070|8075.9|8069.9|0
1654822340000|2022-06-10 00:52:20|8076|8070|8075.6|8069.6|8076|8070|8075.6|8069.6|0
1654822350000|2022-06-10 00:52:30|||||||||1
1654822360000|2022-06-10 00:52:40|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|0
1654822380000|2022-06-10 00:53:00|8075|8069|8075|8069|8075|8069|8074.9|8068.9|2
1654822390000|2022-06-10 00:53:10|8074.9|8068.9|8075|8069|8075|8069|8074.9|8068.9|0
1654822410000|2022-06-10 00:53:30|8074.6|8068.6|8077.4|8071.4|8077.4|8071.4|8074.6|8068.6|5
1654822420000|2022-06-10 00:53:40|8077.1|8071.1|8076.3|8070.3|8077.6|8071.6|8076.3|8070.3|2
1654822430000|2022-06-10 00:53:50|8075.9|8069.9|8075.4|8069.4|8075.9|8069.9|8075.4|8069.4|0
1654822440000|2022-06-10 00:54:00|8074.9|8068.9|8073.5|8067.5|8074.9|8068.9|8073.5|8067.5|1
1654822450000|2022-06-10 00:54:10|8072.4|8066.4|8072.3|8066.3|8072.4|8066.4|8072.3|8066.3|0
1654822460000|2022-06-10 00:54:20|8072.4|8066.4|8073.6|8067.6|8073.6|8067.6|8072.4|8066.4|0
1654822470000|2022-06-10 00:54:30|8073.3|8067.3|8072.6|8066.6|8073.3|8067.3|8071.9|8065.9|0
1654822480000|2022-06-10 00:54:40|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|8072.3|8066.3|0
1654822490000|2022-06-10 00:54:50|8071.8|8065.8|8071.3|8065.3|8071.8|8065.8|8070.8|8064.8|0
1654822500000|2022-06-10 00:55:00|8071.6|8065.6|8070.6|8064.6|8071.6|8065.6|8070.6|8064.6|0
1654822510000|2022-06-10 00:55:10|8071|8065|8071|8065|8071|8065|8070.6|8064.6|0
1654822520000|2022-06-10 00:55:20|8071.9|8065.9|8071.1|8065.1|8071.9|8065.9|8071.1|8065.1|0
1654822550000|2022-06-10 00:55:50|8071.6|8065.6|8071.5|8065.5|8071.6|8065.6|8071.5|8065.5|1
1654822560000|2022-06-10 00:56:00|8071.1|8065.1|8071.6|8065.6|8071.6|8065.6|8071.1|8065.1|0
1654822590000|2022-06-10 00:56:30|8072.4|8066.4|8072.4|8066.4|8072.4|8066.4|8072.4|8066.4|0
1654822610000|2022-06-10 00:56:50|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|0
1654822660000|2022-06-10 00:57:40|8068.4|8062.4|8068.8|8062.8|8068.8|8062.8|8068.4|8062.4|0
1654822670000|2022-06-10 00:57:50|8068.4|8062.4|8070|8064|8070.5|8064.5|8068.4|8062.4|3
1654822680000|2022-06-10 00:58:00|8069.3|8063.3|8069.1|8063.1|8069.9|8063.9|8068.4|8062.4|1
1654822690000|2022-06-10 00:58:10|8069|8063|8069.1|8063.1|8069.1|8063.1|8067.4|8061.4|1
1654822700000|2022-06-10 00:58:20|8068.4|8062.4|8067.4|8061.4|8068.4|8062.4|8067.4|8061.4|0
1654822760000|2022-06-10 00:59:20|8067.5|8061.5|8068.4|8062.4|8068.4|8062.4|8067.5|8061.5|0
1654822780000|2022-06-10 00:59:40|8068.5|8062.5|8069.4|8063.4|8069.4|8063.4|8068.5|8062.5|0
1654822790000|2022-06-10 00:59:50|8069|8063|8069.4|8063.4|8069.4|8063.4|8069|8063|0
1654822800000|2022-06-10 01:00:00|8069|8063|8077.5|8071.5|8078.5|8072.5|8069|8063|5
1654822810000|2022-06-10 01:00:10|8077.9|8071.9|8076|8070|8078|8072|8075.3|8069.3|0
1654822820000|2022-06-10 01:00:20|8077.4|8071.4|8076|8070|8077.4|8071.4|8076|8070|0
1654822830000|2022-06-10 01:00:30|8077.4|8071.4|8079.5|8073.5|8080.9|8074.9|8077.4|8071.4|1
1654822840000|2022-06-10 01:00:40|8079.4|8073.4|8079.3|8073.3|8080.3|8074.3|8078.8|8072.8|0
1654822850000|2022-06-10 01:00:50|8078.3|8072.3|8079.5|8073.5|8079.8|8073.8|8078.3|8072.3|0
1654822860000|2022-06-10 01:01:00|8080.2|8074.2|8079|8073|8080.8|8074.8|8079|8073|2
1654822870000|2022-06-10 01:01:10|8079.3|8073.3|8079.7|8073.7|8079.7|8073.7|8079.3|8073.3|0
1654822880000|2022-06-10 01:01:20|8080.2|8074.2|8081.7|8075.7|8081.7|8075.7|8080.2|8074.2|2
1654822890000|2022-06-10 01:01:30|8081.3|8075.3|8078.8|8072.8|8081.3|8075.3|8078.8|8072.8|0
1654822900000|2022-06-10 01:01:40|8079|8073|8079.3|8073.3|8079.3|8073.3|8079|8073|0
1654822910000|2022-06-10 01:01:50|8080.7|8074.7|8079.3|8073.3|8080.7|8074.7|8078.8|8072.8|0
1654822920000|2022-06-10 01:02:00|8079.2|8073.2|8079.3|8073.3|8079.3|8073.3|8078.8|8072.8|0
1654822940000|2022-06-10 01:02:20|8079.2|8073.2|8079.8|8073.8|8079.8|8073.8|8078.8|8072.8|0
1654822950000|2022-06-10 01:02:30|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654822970000|2022-06-10 01:02:50|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|8080.5|8074.5|1
1654822980000|2022-06-10 01:03:00|8080.8|8074.8|8080.3|8074.3|8081.7|8075.7|8080.3|8074.3|0
1654823000000|2022-06-10 01:03:20|8081|8075|8081.3|8075.3|8081.6|8075.6|8081|8075|2
1654823030000|2022-06-10 01:03:50|8081.7|8075.7|8081.3|8075.3|8081.8|8075.8|8081.3|8075.3|0
1654823040000|2022-06-10 01:04:00|8081.8|8075.8|8078.8|8072.8|8081.8|8075.8|8078.8|8072.8|5
1654823050000|2022-06-10 01:04:10|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|8079.3|8073.3|0
1654823070000|2022-06-10 01:04:30|8078.5|8072.5|8076.8|8070.8|8078.5|8072.5|8076.3|8070.3|2
1654823080000|2022-06-10 01:04:40|8075.3|8069.3|8074.8|8068.8|8075.3|8069.3|8074.8|8068.8|0
1654823090000|2022-06-10 01:04:50|8074.5|8068.5|8070.3|8064.3|8074.5|8068.5|8070.3|8064.3|1
1654823100000|2022-06-10 01:05:00|8071.2|8065.2|8071.3|8065.3|8071.3|8065.3|8071|8065|0
1654823110000|2022-06-10 01:05:10|8072|8066|8072.8|8066.8|8072.8|8066.8|8072|8066|0
1654823120000|2022-06-10 01:05:20|8072.5|8066.5|8072.6|8066.6|8073|8067|8072.5|8066.5|0
1654823130000|2022-06-10 01:05:30|8073|8067|8072.5|8066.5|8073|8067|8072.5|8066.5|0
1654823140000|2022-06-10 01:05:40|8072.8|8066.8|8073.5|8067.5|8073.5|8067.5|8072.8|8066.8|1
1654823150000|2022-06-10 01:05:50|8075|8069|8075.3|8069.3|8075.5|8069.5|8075|8069|1
1654823160000|2022-06-10 01:06:00|8075.5|8069.5|8073.3|8067.3|8075.5|8069.5|8073.3|8067.3|0
1654823170000|2022-06-10 01:06:10|8073.5|8067.5|8073.8|8067.8|8074.3|8068.3|8073.5|8067.5|0
1654823180000|2022-06-10 01:06:20|8074|8068|8073.3|8067.3|8074|8068|8073.3|8067.3|0
1654823190000|2022-06-10 01:06:30|8073.5|8067.5|8073.8|8067.8|8073.8|8067.8|8073.5|8067.5|0
1654823220000|2022-06-10 01:07:00|8074|8068|8075|8069|8075|8069|8073.8|8067.8|2
1654823240000|2022-06-10 01:07:20|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|8077.6|8071.6|1
1654823250000|2022-06-10 01:07:30|8078.3|8072.3|8077.3|8071.3|8078.3|8072.3|8077.3|8071.3|0
1654823270000|2022-06-10 01:07:50|8077.5|8071.5|8076.3|8070.3|8077.5|8071.5|8076.3|8070.3|0
1654823280000|2022-06-10 01:08:00|8076.5|8070.5|8076|8070|8076.5|8070.5|8076|8070|0
1654823300000|2022-06-10 01:08:20|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|8075.5|8069.5|0
1654823310000|2022-06-10 01:08:30|8075.1|8069.1|8072|8066|8075.1|8069.1|8071.8|8065.8|1
1654823320000|2022-06-10 01:08:40|8072.3|8066.3|8070.8|8064.8|8072.3|8066.3|8070.5|8064.5|0
1654823330000|2022-06-10 01:08:50|8070.5|8064.5|8070.1|8064.1|8070.8|8064.8|8070.1|8064.1|0
1654823340000|2022-06-10 01:09:00|8069|8063|8069.1|8063.1|8069.5|8063.5|8069|8063|1
1654823350000|2022-06-10 01:09:10|8069.5|8063.5|8069.5|8063.5|8070|8064|8069.5|8063.5|0
1654823360000|2022-06-10 01:09:20|8069.1|8063.1|8068.6|8062.6|8069.1|8063.1|8068|8062|1
1654823370000|2022-06-10 01:09:30|8069|8063|8069|8063|8069|8063|8068.5|8062.5|0
1654823380000|2022-06-10 01:09:40|8069.1|8063.1|8069.5|8063.5|8069.5|8063.5|8069|8063|0
1654823390000|2022-06-10 01:09:50|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8068.6|8062.6|0
1654823400000|2022-06-10 01:10:00|8068.6|8062.6|8069|8063|8069|8063|8067.5|8061.5|2
1654823410000|2022-06-10 01:10:10|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|0
1654823440000|2022-06-10 01:10:40|8069|8063|8070.3|8064.3|8070.3|8064.3|8069|8063|1
1654823460000|2022-06-10 01:11:00|8069.6|8063.6|8067.5|8061.5|8069.6|8063.6|8067.5|8061.5|1
1654823470000|2022-06-10 01:11:10|8068|8062|8068.5|8062.5|8068.5|8062.5|8068|8062|0
1654823480000|2022-06-10 01:11:20|8068.8|8062.8|8068.1|8062.1|8068.8|8062.8|8068.1|8062.1|0
1654823490000|2022-06-10 01:11:30|8067.5|8061.5|8068.8|8062.8|8068.8|8062.8|8067.5|8061.5|3
1654823500000|2022-06-10 01:11:40|8068.3|8062.3|8069.1|8063.1|8069.1|8063.1|8068.3|8062.3|2
1654823520000|2022-06-10 01:12:00|8069.2|8063.2|8069|8063|8069.6|8063.6|8069|8063|1
1654823540000|2022-06-10 01:12:20|8068.8|8062.8|8067|8061|8068.8|8062.8|8067|8061|0
1654823550000|2022-06-10 01:12:30|8067.1|8061.1|8067|8061|8067.1|8061.1|8067|8061|0
1654823570000|2022-06-10 01:12:50|8067.3|8061.3|8068|8062|8068|8062|8067.3|8061.3|0
1654823580000|2022-06-10 01:13:00|8067|8061|8067|8061|8067|8061|8067|8061|0
1654823590000|2022-06-10 01:13:10|8066.7|8060.7|8066|8060|8066.7|8060.7|8066|8060|0
1654823600000|2022-06-10 01:13:20|8065|8059|8065|8059|8065|8059|8065|8059|0
1654823620000|2022-06-10 01:13:40|8065.3|8059.3|8066|8060|8066|8060|8065.3|8059.3|0
1654823630000|2022-06-10 01:13:50|8066.1|8060.1|8066.5|8060.5|8066.5|8060.5|8066.1|8060.1|1
1654823640000|2022-06-10 01:14:00|8066|8060|8065.5|8059.5|8066.6|8060.6|8065.5|8059.5|0
1654823650000|2022-06-10 01:14:10|8065|8059|8065.1|8059.1|8065.1|8059.1|8065|8059|0
1654823660000|2022-06-10 01:14:20|8065|8059|8065|8059|8065.1|8059.1|8065|8059|0
1654823670000|2022-06-10 01:14:30|8064.6|8058.6|8064.1|8058.1|8065|8059|8063.9|8057.9|1
1654823680000|2022-06-10 01:14:40|8064.4|8058.4|8062.9|8056.9|8064.4|8058.4|8062.9|8056.9|0
1654823690000|2022-06-10 01:14:50|8063.3|8057.3|8061.3|8055.3|8063.3|8057.3|8061.3|8055.3|0
1654823700000|2022-06-10 01:15:00|8062.6|8056.6|8062.9|8056.9|8063.3|8057.3|8062.6|8056.6|0
1654823710000|2022-06-10 01:15:10|8063.3|8057.3|8062.9|8056.9|8063.3|8057.3|8062.9|8056.9|0
1654823720000|2022-06-10 01:15:20|8062.8|8056.8|8061.9|8055.9|8062.8|8056.8|8061.9|8055.9|0
1654823730000|2022-06-10 01:15:30|8062.1|8056.1|8062.8|8056.8|8062.8|8056.8|8062.1|8056.1|0
1654823760000|2022-06-10 01:16:00|8062.3|8056.3|8062.8|8056.8|8062.8|8056.8|8062.2|8056.2|0
1654823770000|2022-06-10 01:16:10|8062.3|8056.3|8061.3|8055.3|8062.3|8056.3|8061.3|8055.3|0
1654823780000|2022-06-10 01:16:20|8060.3|8054.3|8060.8|8054.8|8060.8|8054.8|8060.3|8054.3|0
1654823800000|2022-06-10 01:16:40|8060.1|8054.1|8063.3|8057.3|8063.3|8057.3|8060.1|8054.1|1
1654823810000|2022-06-10 01:16:50|8063.7|8057.7|8064.8|8058.8|8064.8|8058.8|8063.7|8057.7|1
1654823820000|2022-06-10 01:17:00|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1654823830000|2022-06-10 01:17:10|8063.8|8057.8|8064.3|8058.3|8064.3|8058.3|8063.8|8057.8|0
1654823850000|2022-06-10 01:17:30|8063.9|8057.9|8065.9|8059.9|8065.9|8059.9|8063.9|8057.9|1
1654823870000|2022-06-10 01:17:50|8064.8|8058.8|8064.7|8058.7|8064.8|8058.8|8063.8|8057.8|1
1654823880000|2022-06-10 01:18:00|8064.3|8058.3|8063.8|8057.8|8064.3|8058.3|8062.8|8056.8|0
1654823890000|2022-06-10 01:18:10|8063.7|8057.7|8061.2|8055.2|8063.7|8057.7|8060.8|8054.8|3
1654823910000|2022-06-10 01:18:30|8060.8|8054.8|8060.8|8054.8|8061.3|8055.3|8060.8|8054.8|0
1654823930000|2022-06-10 01:18:50|8061.3|8055.3|8062.7|8056.7|8062.7|8056.7|8061.3|8055.3|0
1654823940000|2022-06-10 01:19:00|8062.3|8056.3|8062.3|8056.3|8063.8|8057.8|8061.8|8055.8|0
1654823950000|2022-06-10 01:19:10|8064.3|8058.3|8064.2|8058.2|8064.7|8058.7|8064.2|8058.2|1
1654823960000|2022-06-10 01:19:20|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654823970000|2022-06-10 01:19:30|8064.4|8058.4|8064.8|8058.8|8064.8|8058.8|8064.4|8058.4|0
1654823990000|2022-06-10 01:19:50|8066.2|8060.2|8065.2|8059.2|8066.2|8060.2|8065.2|8059.2|0
1654824000000|2022-06-10 01:20:00|8065.7|8059.7|8065.8|8059.8|8065.8|8059.8|8065.7|8059.7|0
1654824050000|2022-06-10 01:20:50|8065.3|8059.3|8064.8|8058.8|8065.3|8059.3|8064.8|8058.8|1
1654824060000|2022-06-10 01:21:00|8064.5|8058.5|8063.8|8057.8|8064.5|8058.5|8063.8|8057.8|0
1654824070000|2022-06-10 01:21:10|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654824080000|2022-06-10 01:21:20|8064.2|8058.2|8063.8|8057.8|8064.2|8058.2|8063.8|8057.8|0
1654824100000|2022-06-10 01:21:40|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1654824110000|2022-06-10 01:21:50|8064.5|8058.5|8065.8|8059.8|8065.8|8059.8|8063.8|8057.8|0
1654824120000|2022-06-10 01:22:00|8065.7|8059.7|8064.8|8058.8|8065.8|8059.8|8064.8|8058.8|0
1654824130000|2022-06-10 01:22:10|8064.7|8058.7|8063.8|8057.8|8064.7|8058.7|8063.8|8057.8|0
1654824140000|2022-06-10 01:22:20|8063.3|8057.3|8061.9|8055.9|8063.3|8057.3|8061.3|8055.3|2
1654824150000|2022-06-10 01:22:30|8062.3|8056.3|8062.8|8056.8|8062.8|8056.8|8061.9|8055.9|0
1654824170000|2022-06-10 01:22:50|8062.4|8056.4|8061.9|8055.9|8062.4|8056.4|8061.4|8055.4|2
1654824180000|2022-06-10 01:23:00|8061.4|8055.4|8062.3|8056.3|8062.4|8056.4|8060.7|8054.7|6
1654824190000|2022-06-10 01:23:10|8061.8|8055.8|8062.4|8056.4|8063.7|8057.7|8061.8|8055.8|0
1654824200000|2022-06-10 01:23:20|8063|8057|8062.6|8056.6|8063|8057|8062.6|8056.6|0
1654824210000|2022-06-10 01:23:30|8061.7|8055.7|8062.6|8056.6|8062.6|8056.6|8061.7|8055.7|2
1654824240000|2022-06-10 01:24:00|8062.1|8056.1|8062.1|8056.1|8062.1|8056.1|8062.1|8056.1|0
1654824250000|2022-06-10 01:24:10|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|8060.1|8054.1|1
1654824260000|2022-06-10 01:24:20|8061.6|8055.6|8062.1|8056.1|8062.1|8056.1|8061.6|8055.6|2
1654824280000|2022-06-10 01:24:40|8062|8056|8062.1|8056.1|8062.1|8056.1|8060.1|8054.1|2
1654824290000|2022-06-10 01:24:50|8062|8056|8061.6|8055.6|8062|8056|8061.6|8055.6|0
1654824300000|2022-06-10 01:25:00|8061.7|8055.7|8063.1|8057.1|8063.5|8057.5|8061.1|8055.1|7
1654824310000|2022-06-10 01:25:10|8062.7|8056.7|8062.7|8056.7|8064|8058|8062.7|8056.7|1
1654824340000|2022-06-10 01:25:40|8062.6|8056.6|8062.7|8056.7|8062.7|8056.7|8062.6|8056.6|1
1654824350000|2022-06-10 01:25:50|8062.9|8056.9|8065.1|8059.1|8065.1|8059.1|8062.9|8056.9|0
1654824360000|2022-06-10 01:26:00|8064.6|8058.6|8065.1|8059.1|8065.1|8059.1|8064.6|8058.6|0
1654824390000|2022-06-10 01:26:30|8065.6|8059.6|8065.1|8059.1|8065.6|8059.6|8065.1|8059.1|2
1654824420000|2022-06-10 01:27:00|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|8065.6|8059.6|0
1654824430000|2022-06-10 01:27:10|8068.1|8062.1|8067.1|8061.1|8068.1|8062.1|8067.1|8061.1|2
1654824440000|2022-06-10 01:27:20|8067|8061|8065.2|8059.2|8067|8061|8065.2|8059.2|0
1654824450000|2022-06-10 01:27:30|8064.7|8058.7|8064.6|8058.6|8064.7|8058.7|8064.6|8058.6|0
1654824460000|2022-06-10 01:27:40|8064.5|8058.5|8062.7|8056.7|8064.5|8058.5|8062.7|8056.7|0
1654824470000|2022-06-10 01:27:50|8062.6|8056.6|8062.6|8056.6|8062.7|8056.7|8062.6|8056.6|0
1654824480000|2022-06-10 01:28:00|8062.5|8056.5|8062.6|8056.6|8062.6|8056.6|8062.5|8056.5|1
1654824490000|2022-06-10 01:28:10|8063.5|8057.5|8063.2|8057.2|8064.6|8058.6|8063.2|8057.2|0
1654824500000|2022-06-10 01:28:20|8063.6|8057.6|8064.1|8058.1|8064.1|8058.1|8063.6|8057.6|0
1654824510000|2022-06-10 01:28:30|8063.7|8057.7|8063.2|8057.2|8064.5|8058.5|8063.2|8057.2|0
1654824520000|2022-06-10 01:28:40|8062.9|8056.9|8062.6|8056.6|8062.9|8056.9|8062.6|8056.6|0
1654824530000|2022-06-10 01:28:50|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|0
1654824540000|2022-06-10 01:29:00|8062.7|8056.7|8063.1|8057.1|8063.1|8057.1|8062.7|8056.7|0
1654824560000|2022-06-10 01:29:20|8062.7|8056.7|8064.1|8058.1|8064.1|8058.1|8062.7|8056.7|0
1654824570000|2022-06-10 01:29:30|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|1
1654824590000|2022-06-10 01:29:50|8064.7|8058.7|8064.1|8058.1|8064.7|8058.7|8064.1|8058.1|0
1654824600000|2022-06-10 01:30:00|8063.7|8057.7|8064.6|8058.6|8064.6|8058.6|8062.6|8056.6|0
1654824610000|2022-06-10 01:30:10|8064.1|8058.1|8064.7|8058.7|8064.7|8058.7|8063.6|8057.6|0
1654824620000|2022-06-10 01:30:20|8064.6|8058.6|8065.6|8059.6|8066|8060|8064.6|8058.6|0
1654824630000|2022-06-10 01:30:30|8065.1|8059.1|8065.1|8059.1|8065.2|8059.2|8065.1|8059.1|0
1654824640000|2022-06-10 01:30:40|8065.2|8059.2|8065.1|8059.1|8065.6|8059.6|8065.1|8059.1|0
1654824660000|2022-06-10 01:31:00|8064.4|8058.4|8064.1|8058.1|8064.6|8058.6|8063.2|8057.2|1
1654824670000|2022-06-10 01:31:10|8064|8058|8064.1|8058.1|8064.1|8058.1|8063.2|8057.2|0
1654824680000|2022-06-10 01:31:20|8063.6|8057.6|8064.1|8058.1|8064.1|8058.1|8063.6|8057.6|0
1654824710000|2022-06-10 01:31:50|8064|8058|8064.6|8058.6|8064.6|8058.6|8064|8058|0
1654824720000|2022-06-10 01:32:00|8064.1|8058.1|8063.6|8057.6|8064.5|8058.5|8063.2|8057.2|1
1654824730000|2022-06-10 01:32:10|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654824740000|2022-06-10 01:32:20|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654824750000|2022-06-10 01:32:30|8064.1|8058.1|8064.1|8058.1|8064.6|8058.6|8064.1|8058.1|0
1654824760000|2022-06-10 01:32:40|8063.7|8057.7|8063.6|8057.6|8063.7|8057.7|8063.6|8057.6|0
1654824770000|2022-06-10 01:32:50|8064.4|8058.4|8064.1|8058.1|8064.4|8058.4|8064.1|8058.1|0
1654824780000|2022-06-10 01:33:00|8063.6|8057.6|8064.6|8058.6|8064.6|8058.6|8063.6|8057.6|0
1654824790000|2022-06-10 01:33:10|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|8064.9|8058.9|0
1654824810000|2022-06-10 01:33:30|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|8065.1|8059.1|0
1654824820000|2022-06-10 01:33:40|8065.6|8059.6|8068.1|8062.1|8068.6|8062.6|8065.6|8059.6|3
1654824830000|2022-06-10 01:33:50|8067.9|8061.9|8067.7|8061.7|8067.9|8061.9|8066.6|8060.6|0
1654824840000|2022-06-10 01:34:00|8068.1|8062.1|8066.6|8060.6|8068.1|8062.1|8066.6|8060.6|2
1654824850000|2022-06-10 01:34:10|8067.3|8061.3|8067.6|8061.6|8067.6|8061.6|8067.1|8061.1|0
1654824860000|2022-06-10 01:34:20|8067.2|8061.2|8066.6|8060.6|8067.2|8061.2|8066.6|8060.6|0
1654824870000|2022-06-10 01:34:30|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|8066.1|8060.1|0
1654824880000|2022-06-10 01:34:40|8066.4|8060.4|8066.6|8060.6|8066.6|8060.6|8066.4|8060.4|0
1654824890000|2022-06-10 01:34:50|8066.1|8060.1|8066.6|8060.6|8066.6|8060.6|8066.1|8060.1|0
1654824900000|2022-06-10 01:35:00|8066.1|8060.1|8064.1|8058.1|8066.1|8060.1|8064.1|8058.1|1
1654824930000|2022-06-10 01:35:30|8063.9|8057.9|8064.1|8058.1|8064.1|8058.1|8063.9|8057.9|0
1654824940000|2022-06-10 01:35:40|8063.7|8057.7|8064.2|8058.2|8064.2|8058.2|8063.6|8057.6|0
1654824950000|2022-06-10 01:35:50|8064.1|8058.1|8064.6|8058.6|8064.6|8058.6|8064.1|8058.1|0
1654824960000|2022-06-10 01:36:00|8063.4|8057.4|8062.7|8056.7|8063.9|8057.9|8062.7|8056.7|0
1654824970000|2022-06-10 01:36:10|8063.4|8057.4|8063.4|8057.4|8063.6|8057.6|8063.4|8057.4|0
1654824980000|2022-06-10 01:36:20|8063.1|8057.1|8063.1|8057.1|8063.4|8057.4|8063.1|8057.1|0
1654824990000|2022-06-10 01:36:30|8062.7|8056.7|8062.6|8056.6|8063.1|8057.1|8062.6|8056.6|0
1654825010000|2022-06-10 01:36:50|8062.4|8056.4|8062.1|8056.1|8062.4|8056.4|8062.1|8056.1|5
1654825020000|2022-06-10 01:37:00|8062.4|8056.4|8062.8|8056.8|8062.8|8056.8|8062.4|8056.4|0
1654825030000|2022-06-10 01:37:10|8062.9|8056.9|8064.4|8058.4|8065.4|8059.4|8062.9|8056.9|0
1654825040000|2022-06-10 01:37:20|8065.2|8059.2|8065.8|8059.8|8066.2|8060.2|8065.2|8059.2|0
1654825050000|2022-06-10 01:37:30|8065.4|8059.4|8065.8|8059.8|8065.8|8059.8|8065.4|8059.4|0
1654825070000|2022-06-10 01:37:50|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|8065.4|8059.4|0
1654825080000|2022-06-10 01:38:00|8065|8059|8063.3|8057.3|8065|8059|8063.3|8057.3|0
1654825090000|2022-06-10 01:38:10|8063.2|8057.2|8062.8|8056.8|8063.2|8057.2|8062.8|8056.8|0
1654825100000|2022-06-10 01:38:20|8062.3|8056.3|8062.5|8056.5|8062.8|8056.8|8062.3|8056.3|0
1654825110000|2022-06-10 01:38:30|8061.8|8055.8|8063.1|8057.1|8063.1|8057.1|8061.8|8055.8|4
1654825120000|2022-06-10 01:38:40|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|8063.8|8057.8|0
1654825140000|2022-06-10 01:39:00|8063.9|8057.9|8064.3|8058.3|8064.3|8058.3|8063.9|8057.9|0
1654825200000|2022-06-10 01:40:00|8066.4|8056.4|8065.8|8059.8|8066.4|8059.8|8064.3|8056.4|0
1654825210000|2022-06-10 01:40:10|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|8067.3|8061.3|0
1654825220000|2022-06-10 01:40:20|8066.8|8060.8|8066.4|8060.4|8066.8|8060.8|8066.4|8060.4|0
1654825230000|2022-06-10 01:40:30|8066.3|8060.3|8065.8|8059.8|8066.3|8060.3|8065.8|8059.8|0
1654825240000|2022-06-10 01:40:40|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|8064.4|8058.4|0
1654825250000|2022-06-10 01:40:50|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654825260000|2022-06-10 01:41:00|8064.2|8058.2|8063.8|8057.8|8064.2|8058.2|8063.8|8057.8|0
1654825310000|2022-06-10 01:41:50|8063.5|8057.5|8063.3|8057.3|8063.5|8057.5|8062.8|8056.8|0
1654825320000|2022-06-10 01:42:00|8062.8|8056.8|8064.1|8058.1|8064.1|8058.1|8062.8|8056.8|0
1654825330000|2022-06-10 01:42:10|8064.8|8058.8|8064.8|8058.8|8065.3|8059.3|8064.8|8058.8|0
1654825340000|2022-06-10 01:42:20|8064.9|8058.9|8065.3|8059.3|8065.3|8059.3|8064.9|8058.9|0
1654825360000|2022-06-10 01:42:40|8065.7|8059.7|8065.8|8059.8|8065.8|8059.8|8065.7|8059.7|0
1654825410000|2022-06-10 01:43:30|8066.1|8060.1|8067.4|8061.4|8067.4|8061.4|8066.1|8060.1|0
1654825420000|2022-06-10 01:43:40|8067.6|8061.6|8067.3|8061.3|8067.6|8061.6|8067.3|8061.3|0
1654825440000|2022-06-10 01:44:00|8067.1|8061.1|8066.3|8060.3|8067.1|8061.1|8066.3|8060.3|0
1654825450000|2022-06-10 01:44:10|8065.9|8059.9|8065.8|8059.8|8065.9|8059.9|8065.4|8059.4|0
1654825460000|2022-06-10 01:44:20|8065.4|8059.4|8064.3|8058.3|8065.4|8059.4|8064.3|8058.3|0
1654825470000|2022-06-10 01:44:30|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654825490000|2022-06-10 01:44:50|8064.3|8058.3|8064.1|8058.1|8064.3|8058.3|8064.1|8058.1|1
1654825510000|2022-06-10 01:45:10|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654825520000|2022-06-10 01:45:20|8065.1|8059.1|8065.8|8059.8|8065.8|8059.8|8065.1|8059.1|0
1654825560000|2022-06-10 01:46:00|8065.3|8059.3|8065.8|8059.8|8065.8|8059.8|8065.1|8059.1|0
1654825580000|2022-06-10 01:46:20|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654825590000|2022-06-10 01:46:30|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654825600000|2022-06-10 01:46:40|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|8064.3|8058.3|0
1654825620000|2022-06-10 01:47:00|8064.1|8058.1|8063.6|8057.6|8064.1|8058.1|8063.6|8057.6|0
1654825630000|2022-06-10 01:47:10|8064|8058|8064|8058|8064|8058|8064|8058|0
1654825640000|2022-06-10 01:47:20|8067.1|8061.1|8067.1|8061.1|8067.1|8061.1|8066.6|8060.6|1
1654825650000|2022-06-10 01:47:30|8066.3|8060.3|8066.8|8060.8|8066.8|8060.8|8066.3|8060.3|0
1654825660000|2022-06-10 01:47:40|8067.1|8061.1|8067.3|8061.3|8067.3|8061.3|8067.1|8061.1|0
1654825680000|2022-06-10 01:48:00|8067.1|8061.1|8066.8|8060.8|8067.1|8061.1|8066.8|8060.8|0
1654825690000|2022-06-10 01:48:10|8067.3|8061.3|8067.4|8061.4|8067.4|8061.4|8067.3|8061.3|0
1654825700000|2022-06-10 01:48:20|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|8067.8|8061.8|0
1654825710000|2022-06-10 01:48:30|8068.5|8062.5|8069.3|8063.3|8069.3|8063.3|8068.5|8062.5|0
1654825720000|2022-06-10 01:48:40|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|8069.1|8063.1|0
1654825730000|2022-06-10 01:48:50|8068.6|8062.6|8069.1|8063.1|8069.1|8063.1|8068.6|8062.6|0
1654825750000|2022-06-10 01:49:10|8069.4|8063.4|8069.1|8063.1|8069.4|8063.4|8069.1|8063.1|0
1654825760000|2022-06-10 01:49:20|8069.5|8063.5|8069.3|8063.3|8069.5|8063.5|8069.1|8063.1|0
1654825770000|2022-06-10 01:49:30|8069.1|8063.1|8068.3|8062.3|8069.5|8063.5|8068.3|8062.3|0
1654825790000|2022-06-10 01:49:50|8068.1|8062.1|8067.6|8061.6|8068.1|8062.1|8067.3|8061.3|0
1654825800000|2022-06-10 01:50:00|8067.3|8061.3|8067.3|8061.3|8067.8|8061.8|8066.8|8060.8|1
1654825820000|2022-06-10 01:50:20|8067.8|8061.8|8067.3|8061.3|8067.8|8061.8|8067.3|8061.3|0
1654825830000|2022-06-10 01:50:30|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|8067.6|8061.6|0
1654825840000|2022-06-10 01:50:40|8067.8|8061.8|8069.1|8063.1|8069.3|8063.3|8067.8|8061.8|1
1654825850000|2022-06-10 01:50:50|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|8068.8|8062.8|0
1654825860000|2022-06-10 01:51:00|8069.1|8063.1|8067.8|8061.8|8069.1|8063.1|8067.4|8061.4|0
1654825880000|2022-06-10 01:51:20|8067.4|8061.4|8067.8|8061.8|8067.8|8061.8|8067.4|8061.4|0
1654825890000|2022-06-10 01:51:30|8067.4|8061.4|8068.8|8062.8|8068.8|8062.8|8067.4|8061.4|0
1654825900000|2022-06-10 01:51:40|8068.9|8062.9|8068.8|8062.8|8068.9|8062.9|8068.8|8062.8|0
1654825910000|2022-06-10 01:51:50|8069.1|8063.1|8069.6|8063.6|8069.8|8063.8|8069.1|8063.1|0
1654825920000|2022-06-10 01:52:00|8069.3|8063.3|8069.1|8063.1|8069.3|8063.3|8068.6|8062.6|0
1654825930000|2022-06-10 01:52:10|8068.8|8062.8|8067.3|8061.3|8068.8|8062.8|8066.9|8060.9|0
1654825940000|2022-06-10 01:52:20|8067.6|8061.6|8067.8|8061.8|8067.8|8061.8|8067.6|8061.6|0
1654825950000|2022-06-10 01:52:30|8067.4|8061.4|8067.8|8061.8|8067.8|8061.8|8067.4|8061.4|0
1654825960000|2022-06-10 01:52:40|8067.4|8061.4|8068.3|8062.3|8068.3|8062.3|8067.4|8061.4|0
1654825970000|2022-06-10 01:52:50|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|8068.6|8062.6|0
1654825980000|2022-06-10 01:53:00|8068.1|8062.1|8067.8|8061.8|8068.1|8062.1|8067.8|8061.8|0
1654825990000|2022-06-10 01:53:10|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|8068.1|8062.1|0
1654826000000|2022-06-10 01:53:20|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|8068.3|8062.3|0
1654826010000|2022-06-10 01:53:30|8068.1|8062.1|8067.6|8061.6|8068.3|8062.3|8067.6|8061.6|0
1654826030000|2022-06-10 01:53:50|8066.9|8060.9|8067.3|8061.3|8067.3|8061.3|8066.9|8060.9|0
1654826040000|2022-06-10 01:54:00|8066.9|8060.9|8066.9|8060.9|8067.3|8061.3|8066.9|8060.9|0
1654826050000|2022-06-10 01:54:10|8067.3|8061.3|8066.9|8060.9|8067.3|8061.3|8066.9|8060.9|0
1654826080000|2022-06-10 01:54:40|8067.3|8061.3|8067.8|8061.8|8067.8|8061.8|8067.3|8061.3|0
1654826090000|2022-06-10 01:54:50|8067.3|8061.3|8067.3|8061.3|8067.8|8061.8|8067.3|8061.3|0
1654826100000|2022-06-10 01:55:00|8066.5|8060.5|8066.3|8060.3|8066.5|8060.5|8066.3|8060.3|3
1654826110000|2022-06-10 01:55:10|8066|8060|8065.6|8059.6|8066|8060|8065.6|8059.6|0
1654826130000|2022-06-10 01:55:30|8066|8060|8064.6|8058.6|8066|8060|8064.6|8058.6|0
1654826140000|2022-06-10 01:55:40|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|8064.8|8058.8|0
1654826150000|2022-06-10 01:55:50|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|8065.8|8059.8|1
1654826160000|2022-06-10 01:56:00|8066.6|8060.6|8067.3|8061.3|8067.3|8061.3|8066.6|8060.6|0
1654826170000|2022-06-10 01:56:10|8066.6|8060.6|8066.3|8060.3|8066.6|8060.6|8066.3|8060.3|0
1654826180000|2022-06-10 01:56:20|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|8066.8|8060.8|0
1654826190000|2022-06-10 01:56:30|8066.9|8060.9|8066.8|8060.8|8067.3|8061.3|8066.8|8060.8|0
1654826200000|2022-06-10 01:56:40|8067.3|8061.3|8066.8|8060.8|8067.3|8061.3|8066.8|8060.8|0
1654826210000|2022-06-10 01:56:50|8066.7|8060.7|8065.2|8059.2|8066.7|8060.7|8065.2|8059.2|1
1654826220000|2022-06-10 01:57:00|8065.5|8059.5|8065.1|8059.1|8066.1|8060.1|8064.7|8058.7|1
1654826230000|2022-06-10 01:57:10|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|8064.7|8058.7|0
1654826240000|2022-06-10 01:57:20|8065.1|8059.1|8063.7|8057.7|8065.2|8059.2|8063.7|8057.7|0
1654826260000|2022-06-10 01:57:40|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8062.9|8056.9|0
1654826270000|2022-06-10 01:57:50|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1654826280000|2022-06-10 01:58:00|8063.2|8057.2|8062.7|8056.7|8063.2|8057.2|8062.7|8056.7|0
1654826290000|2022-06-10 01:58:10|8063.1|8057.1|8062.7|8056.7|8063.2|8057.2|8062.2|8056.2|0
1654826300000|2022-06-10 01:58:20|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|0
1654826350000|2022-06-10 01:59:10|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.2|8057.2|0
1654826380000|2022-06-10 01:59:40|8065.1|8059.1|8065.7|8059.7|8065.7|8059.7|8065.1|8059.1|1
1654826400000|2022-06-10 02:00:00|8064.9|8058.9|8063.2|8057.2|8065.2|8059.2|8063.2|8057.2|0
1654826410000|2022-06-10 02:00:10|8063.1|8057.1|8062.7|8056.7|8063.1|8057.1|8062.7|8056.7|0
1654826420000|2022-06-10 02:00:20|8062.9|8056.9|8063.2|8057.2|8064.6|8058.6|8062.9|8056.9|0
1654826430000|2022-06-10 02:00:30|8063.6|8057.6|8063.7|8057.7|8063.7|8057.7|8063.6|8057.6|1
1654826440000|2022-06-10 02:00:40|8063.9|8057.9|8065.7|8059.7|8065.7|8059.7|8063.9|8057.9|0
1654826450000|2022-06-10 02:00:50|8065.9|8059.9|8066.7|8060.7|8067.7|8061.7|8065.9|8059.9|0
1654826460000|2022-06-10 02:01:00|8068.2|8062.2|8069.2|8063.2|8069.7|8063.7|8068.2|8062.2|0
1654826470000|2022-06-10 02:01:10|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|8068.7|8062.7|0
1654826500000|2022-06-10 02:01:40|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|8068.9|8062.9|0
1654826520000|2022-06-10 02:02:00|8069.2|8063.2|8070.2|8064.2|8070.2|8064.2|8069.2|8063.2|0
1654826540000|2022-06-10 02:02:20|8071|8065|8071.7|8065.7|8071.7|8065.7|8071|8065|2
1654826550000|2022-06-10 02:02:30|8072.1|8066.1|8073.2|8067.2|8074.2|8068.2|8072.1|8066.1|2
1654826560000|2022-06-10 02:02:40|8073.7|8067.7|8074.4|8068.4|8074.4|8068.4|8073.7|8067.7|1
1654826570000|2022-06-10 02:02:50|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|8074.5|8068.5|0
1654826580000|2022-06-10 02:03:00|8074.9|8068.9|8075.4|8069.4|8075.4|8069.4|8074.9|8068.9|0
1654826590000|2022-06-10 02:03:10|8075.2|8069.2|8075.4|8069.4|8075.4|8069.4|8074.9|8068.9|0
1654826600000|2022-06-10 02:03:20|8075.1|8069.1|8075.4|8069.4|8075.4|8069.4|8075.1|8069.1|1
1654826620000|2022-06-10 02:03:40|8075.5|8069.5|8079.5|8073.5|8080.2|8074.2|8075.4|8069.4|4
1654826630000|2022-06-10 02:03:50|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|8079.6|8073.6|0
1654826640000|2022-06-10 02:04:00|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|8079.5|8073.5|0
1654826650000|2022-06-10 02:04:10|8080|8074|8080.1|8074.1|8080.1|8074.1|8080|8074|2
1654826660000|2022-06-10 02:04:20|||||||||2
1654826670000|2022-06-10 02:04:30|8080|8074|8080|8074|8080.5|8074.5|8080|8074|1
1654826680000|2022-06-10 02:04:40|8080.1|8074.1|8080.5|8074.5|8080.5|8074.5|8080.1|8074.1|0
1654826690000|2022-06-10 02:04:50|8080.1|8074.1|8081|8075|8081.5|8075.5|8080.1|8074.1|1
1654826700000|2022-06-10 02:05:00|8080.6|8074.6|8080|8074|8080.6|8074.6|8079.6|8073.6|4
1654826740000|2022-06-10 02:05:40|8081.1|8075.1|8081.5|8075.5|8081.5|8075.5|8081.1|8075.1|1
1654826750000|2022-06-10 02:05:50|8081.4|8075.4|8081|8075|8081.4|8075.4|8081|8075|0
1654826760000|2022-06-10 02:06:00|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|8081.5|8075.5|1
1654826770000|2022-06-10 02:06:10|8081.4|8075.4|8081|8075|8081.4|8075.4|8081|8075|0
1654826780000|2022-06-10 02:06:20|8081.7|8075.7|8080.1|8074.1|8082.1|8076.1|8080.1|8074.1|4
1654826800000|2022-06-10 02:06:40|8080.6|8074.6|8081.5|8075.5|8081.5|8075.5|8080.6|8074.6|1
1654826810000|2022-06-10 02:06:50|8081.4|8075.4|8080.5|8074.5|8081.4|8075.4|8080.5|8074.5|2
1654826820000|2022-06-10 02:07:00|8080.1|8074.1|8078.5|8072.5|8080.1|8074.1|8077.6|8071.6|2
1654826840000|2022-06-10 02:07:20|8074.5|8068.5|8073.5|8067.5|8074.5|8068.5|8073|8067|3
1654826850000|2022-06-10 02:07:30|8073.1|8067.1|8071.6|8065.6|8073.1|8067.1|8071.5|8065.5|0
1654826900000|2022-06-10 02:08:20|8073|8067|8073|8067|8073|8067|8073|8067|0
1654826920000|2022-06-10 02:08:40|8073.1|8067.1|8073.5|8067.5|8074|8068|8073.1|8067.1|0
1654826950000|2022-06-10 02:09:10|8073|8067|8074|8068|8074|8068|8073|8067|0
1654826960000|2022-06-10 02:09:20|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|8073.9|8067.9|0
1654826970000|2022-06-10 02:09:30|8073.5|8067.5|8073.4|8067.4|8073.5|8067.5|8073.4|8067.4|0
1654826980000|2022-06-10 02:09:40|8072.5|8066.5|8071.5|8065.5|8072.5|8066.5|8071.5|8065.5|0
1654827000000|2022-06-10 02:10:00|8071|8065|8071|8065|8071|8065|8070.6|8064.6|0
1654827020000|2022-06-10 02:10:20|8071.1|8065.1|8072|8066|8072|8066|8071.1|8065.1|0
1654827030000|2022-06-10 02:10:30|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|0
1654827060000|2022-06-10 02:11:00|8072|8066|8071.6|8065.6|8072|8066|8071.6|8065.6|0
1654827130000|2022-06-10 02:12:10|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|0
1654827140000|2022-06-10 02:12:20|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654827150000|2022-06-10 02:12:30|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|0
1654827160000|2022-06-10 02:12:40|8072|8066|8072|8066|8072|8066|8072|8066|0
1654827170000|2022-06-10 02:12:50|8072.3|8066.3|8072.6|8066.6|8073|8067|8072.3|8066.3|0
1654827180000|2022-06-10 02:13:00|8072.8|8066.8|8072.1|8066.1|8073.1|8067.1|8072.1|8066.1|0
1654827190000|2022-06-10 02:13:10|8071.6|8065.6|8069.8|8063.8|8071.6|8065.6|8069.8|8063.8|1
1654827200000|2022-06-10 02:13:20|8071|8065|8071.6|8065.6|8071.6|8065.6|8071|8065|0
1654827250000|2022-06-10 02:14:10|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654827270000|2022-06-10 02:14:30|8070.9|8064.9|8071.6|8065.6|8071.6|8065.6|8069.7|8063.7|1
1654827310000|2022-06-10 02:15:10|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|0
1654827320000|2022-06-10 02:15:20|8070.7|8064.7|8070.7|8064.7|8071.1|8065.1|8070.7|8064.7|0
1654827370000|2022-06-10 02:16:10|8071.1|8065.1|8070.7|8064.7|8071.1|8065.1|8070.7|8064.7|0
1654827380000|2022-06-10 02:16:20|8070.9|8064.9|8071.6|8065.6|8071.6|8065.6|8070.9|8064.9|0
1654827390000|2022-06-10 02:16:30|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654827480000|2022-06-10 02:18:00|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|0
1654827590000|2022-06-10 02:19:50|8070.2|8064.2|8070.2|8064.2|8070.2|8064.2|8070.2|8064.2|2
1654827720000|2022-06-10 02:22:00|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|0
1654827740000|2022-06-10 02:22:20|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|8069.4|8063.4|0
1654827780000|2022-06-10 02:23:00|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|8069.9|8063.9|0
1654827810000|2022-06-10 02:23:30|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|0
1654827840000|2022-06-10 02:24:00|8071|8065|8071|8065|8071|8065|8071|8065|0
1654827850000|2022-06-10 02:24:10|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|8070.6|8064.6|0
1654827900000|2022-06-10 02:25:00|8070.9|8064.9|8071.1|8065.1|8071.1|8065.1|8070.9|8064.9|0
1654827920000|2022-06-10 02:25:20|8071.9|8065.9|8073.2|8067.2|8073.2|8067.2|8071.9|8065.9|1
1654827930000|2022-06-10 02:25:30|8073.6|8067.6|8073.6|8067.6|8073.6|8067.6|8073.6|8067.6|0
1654827960000|2022-06-10 02:26:00|8073.4|8067.4|8073.9|8067.9|8073.9|8067.9|8073.4|8067.4|0
1654827970000|2022-06-10 02:26:10|8073.8|8067.8|8072.4|8066.4|8073.8|8067.8|8072.4|8066.4|0
1654828010000|2022-06-10 02:26:50|8071.9|8065.9|8071.9|8065.9|8071.9|8065.9|8071.9|8065.9|0
1654828020000|2022-06-10 02:27:00|8071.6|8065.6|8070.7|8064.7|8071.6|8065.6|8070.7|8064.7|0
1654828030000|2022-06-10 02:27:10|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|0
1654828040000|2022-06-10 02:27:20|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8070.4|8064.4|0
1654828050000|2022-06-10 02:27:30|8071.1|8065.1|8071.2|8065.2|8071.2|8065.2|8071.1|8065.1|0
1654828110000|2022-06-10 02:28:30|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|8071.6|8065.6|0
1654828150000|2022-06-10 02:29:10|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|8071.2|8065.2|0
1654828160000|2022-06-10 02:29:20|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654828190000|2022-06-10 02:29:50|8071.2|8065.2|8070.3|8064.3|8071.2|8065.2|8070.3|8064.3|0
1654828200000|2022-06-10 02:30:00|8071.2|8065.2|8070.8|8064.8|8071.5|8065.5|8070.8|8064.8|0
1654828210000|2022-06-10 02:30:10|8071|8065|8071.7|8065.7|8071.8|8065.8|8071|8065|0
1654828220000|2022-06-10 02:30:20|8070.8|8064.8|8070.7|8064.7|8070.8|8064.8|8070.7|8064.7|0
1654828230000|2022-06-10 02:30:30|8070.3|8064.3|8071.5|8065.5|8071.5|8065.5|8070.3|8064.3|0
1654828240000|2022-06-10 02:30:40|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.7|8065.7|0
1654828260000|2022-06-10 02:31:00|8072.3|8066.3|8072.7|8066.7|8072.8|8066.8|8072.3|8066.3|0
1654828270000|2022-06-10 02:31:10|8072|8066|8069.1|8063.1|8072|8066|8069.1|8063.1|1
1654828280000|2022-06-10 02:31:20|8069.2|8063.2|8069.1|8063.1|8069.2|8063.2|8069.1|8063.1|0
1654828290000|2022-06-10 02:31:30|8069.7|8063.7|8071.2|8065.2|8071.2|8065.2|8069.7|8063.7|3
1654828300000|2022-06-10 02:31:40|8071.7|8065.7|8071.6|8065.6|8071.7|8065.7|8071.6|8065.6|0
1654828310000|2022-06-10 02:31:50|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|8071.1|8065.1|0
1654828330000|2022-06-10 02:32:10|8070.7|8064.7|8070.2|8064.2|8070.7|8064.7|8070.2|8064.2|0
1654828340000|2022-06-10 02:32:20|8069.8|8063.8|8071.7|8065.7|8071.7|8065.7|8069.7|8063.7|0
1654828350000|2022-06-10 02:32:30|8072.2|8066.2|8073.2|8067.2|8073.2|8067.2|8072.2|8066.2|1
1654828360000|2022-06-10 02:32:40|8072.8|8066.8|8072.2|8066.2|8072.8|8066.8|8072.2|8066.2|0
1654828370000|2022-06-10 02:32:50|8071.7|8065.7|8071.3|8065.3|8071.7|8065.7|8071.3|8065.3|0
1654828380000|2022-06-10 02:33:00|8071.2|8065.2|8070.8|8064.8|8071.8|8065.8|8070.2|8064.2|0
1654828390000|2022-06-10 02:33:10|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654828400000|2022-06-10 02:33:20|8071.2|8065.2|8070.2|8064.2|8071.2|8065.2|8069.8|8063.8|0
1654828420000|2022-06-10 02:33:40|8070.3|8064.3|8071.6|8065.6|8071.6|8065.6|8070.3|8064.3|0
1654828430000|2022-06-10 02:33:50|8072.1|8066.1|8072.7|8066.7|8072.7|8066.7|8071.7|8065.7|0
1654828440000|2022-06-10 02:34:00|8073.4|8067.4|8073.6|8067.6|8073.6|8067.6|8073.4|8067.4|0
1654828450000|2022-06-10 02:34:10|8074.1|8068.1|8075.2|8069.2|8075.7|8069.7|8074.1|8068.1|1
1654828460000|2022-06-10 02:34:20|8075.3|8069.3|8075.2|8069.2|8075.3|8069.3|8074.3|8068.3|0
1654828470000|2022-06-10 02:34:30|8075.7|8069.7|8075.2|8069.2|8076.2|8070.2|8075.2|8069.2|0
1654828480000|2022-06-10 02:34:40|8074.7|8068.7|8074.2|8068.2|8075.1|8069.1|8073.8|8067.8|0
1654828500000|2022-06-10 02:35:00|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|0
1654828510000|2022-06-10 02:35:10|8074.2|8068.2|8073.2|8067.2|8074.2|8068.2|8073.2|8067.2|0
1654828520000|2022-06-10 02:35:20|8073.6|8067.6|8073.8|8067.8|8073.8|8067.8|8073.6|8067.6|0
1654828530000|2022-06-10 02:35:30|8074|8068|8074.7|8068.7|8074.7|8068.7|8074|8068|0
1654828550000|2022-06-10 02:35:50|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|8074.3|8068.3|0
1654828560000|2022-06-10 02:36:00|8074.2|8068.2|8071.7|8065.7|8074.3|8068.3|8071.7|8065.7|1
1654828580000|2022-06-10 02:36:20|8071.6|8065.6|8071.2|8065.2|8071.6|8065.6|8071.2|8065.2|0
1654828590000|2022-06-10 02:36:30|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|8070.8|8064.8|0
1654828610000|2022-06-10 02:36:50|8071.5|8065.5|8072.8|8066.8|8072.8|8066.8|8071.5|8065.5|0
1654828630000|2022-06-10 02:37:10|8073.2|8067.2|8072.7|8066.7|8073.2|8067.2|8072.7|8066.7|0
1654828640000|2022-06-10 02:37:20|8072.3|8066.3|8072.2|8066.2|8072.3|8066.3|8072.2|8066.2|0
1654828650000|2022-06-10 02:37:30|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|8071.8|8065.8|0
1654828670000|2022-06-10 02:37:50|8072|8066|8071.8|8065.8|8072|8066|8071.8|8065.8|0
1654828680000|2022-06-10 02:38:00|8072|8066|8072.3|8066.3|8072.8|8066.8|8072|8066|0
1654828690000|2022-06-10 02:38:10|8072.5|8066.5|8073.5|8067.5|8073.5|8067.5|8072.5|8066.5|0
1654828700000|2022-06-10 02:38:20|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|8073.8|8067.8|0
1654828730000|2022-06-10 02:38:50|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|8073.7|8067.7|0
1654828740000|2022-06-10 02:39:00|8073.8|8067.8|8072.8|8066.8|8073.8|8067.8|8072.8|8066.8|0
1654828750000|2022-06-10 02:39:10|8073|8067|8073.3|8067.3|8073.3|8067.3|8073|8067|0
1654828760000|2022-06-10 02:39:20|8073.2|8067.2|8073.8|8067.8|8074.2|8068.2|8072.8|8066.8|0
1654828780000|2022-06-10 02:39:40|8074.2|8068.2|8073.8|8067.8|8074.3|8068.3|8073.8|8067.8|0
1654828790000|2022-06-10 02:39:50|8073.7|8067.7|8073.2|8067.2|8073.7|8067.7|8073.2|8067.2|0
1654828800000|2022-06-10 02:40:00|8073.3|8067.3|8074.3|8068.3|8074.3|8068.3|8073.3|8067.3|0
1654828830000|2022-06-10 02:40:30|8074|8068|8073.8|8067.8|8074|8068|8073.8|8067.8|0
1654828840000|2022-06-10 02:40:40|8073.7|8067.7|8071.5|8065.5|8073.7|8067.7|8071.5|8065.5|1
1654828860000|2022-06-10 02:41:00|8071.8|8065.8|8070.8|8064.8|8071.8|8065.8|8070.8|8064.8|0
1654828870000|2022-06-10 02:41:10|8071|8065|8071.5|8065.5|8071.5|8065.5|8071|8065|0
1654828880000|2022-06-10 02:41:20|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|8071.3|8065.3|0
1654828900000|2022-06-10 02:41:40|8070.8|8064.8|8070.4|8064.4|8070.8|8064.8|8069.4|8063.4|1
1654828910000|2022-06-10 02:41:50|8070.6|8064.6|8070.9|8064.9|8070.9|8064.9|8070.6|8064.6|0
1654828920000|2022-06-10 02:42:00|8071.3|8065.3|8071.9|8065.9|8071.9|8065.9|8071.3|8065.3|0
1654828930000|2022-06-10 02:42:10|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|8072.9|8066.9|0
1654828940000|2022-06-10 02:42:20|8072.8|8066.8|8072.3|8066.3|8072.8|8066.8|8072.3|8066.3|0
1654828950000|2022-06-10 02:42:30|8072.8|8066.8|8073.4|8067.4|8073.4|8067.4|8072.8|8066.8|0
1654828970000|2022-06-10 02:42:50|8073.8|8067.8|8075.2|8069.2|8075.2|8069.2|8073.8|8067.8|0
1654828980000|2022-06-10 02:43:00|8075.8|8069.8|8077.2|8071.2|8077.2|8071.2|8075.8|8069.8|0
1654828990000|2022-06-10 02:43:10|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|8077.5|8071.5|0
1654829000000|2022-06-10 02:43:20|8077.9|8071.9|8080.2|8074.2|8080.2|8074.2|8077.9|8071.9|1
1654829010000|2022-06-10 02:43:30|8080.5|8074.5|8081.3|8075.3|8081.3|8075.3|8080.5|8074.5|0
1654829030000|2022-06-10 02:43:50|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|8081.9|8075.9|4
1654829040000|2022-06-10 02:44:00|8082.8|8076.8|8085.9|8079.9|8085.9|8079.9|8082.8|8076.8|2
1654829050000|2022-06-10 02:44:10|8086|8080|8085|8079|8086.4|8080.4|8085|8079|2
1654829060000|2022-06-10 02:44:20|8084.9|8078.9|8085.2|8079.2|8085.2|8079.2|8084.8|8078.8|0
1654829070000|2022-06-10 02:44:30|8085.5|8079.5|8085.5|8079.5|8085.5|8079.5|8084.9|8078.9|0
1654829080000|2022-06-10 02:44:40|8085.9|8079.9|8086.5|8080.5|8086.5|8080.5|8085.9|8079.9|0
1654829120000|2022-06-10 02:45:20|8086.7|8080.7|8088.4|8082.4|8088.4|8082.4|8086.7|8080.7|3
1654829130000|2022-06-10 02:45:30|8088.7|8082.7|8090.3|8084.3|8090.3|8084.3|8088.7|8082.7|5
1654829140000|2022-06-10 02:45:40|8090.4|8084.4|8092.7|8086.7|8092.7|8086.7|8090.3|8084.3|7
1654829150000|2022-06-10 02:45:50|8093.2|8087.2|8094.8|8088.8|8094.8|8088.8|8093.2|8087.2|1
1654829160000|2022-06-10 02:46:00|8094.2|8088.2|8092.3|8086.3|8094.2|8088.2|8092.3|8086.3|3
1654829170000|2022-06-10 02:46:10|8092.2|8086.2|8091.3|8085.3|8092.2|8086.2|8091.3|8085.3|0
1654829200000|2022-06-10 02:46:40|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654829220000|2022-06-10 02:47:00|8090.9|8084.9|8091.8|8085.8|8092.3|8086.3|8090.9|8084.9|0
1654829240000|2022-06-10 02:47:20|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654829260000|2022-06-10 02:47:40|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|0
1654829290000|2022-06-10 02:48:10|8089.9|8083.9|8089.8|8083.8|8089.9|8083.9|8089.8|8083.8|1
1654829300000|2022-06-10 02:48:20|8089.3|8083.3|8089.8|8083.8|8089.8|8083.8|8089.3|8083.3|0
1654829340000|2022-06-10 02:49:00|8090.8|8084.8|8092.7|8086.7|8092.7|8086.7|8090.8|8084.8|0
1654829350000|2022-06-10 02:49:10|8092.9|8086.9|8092.9|8086.9|8092.9|8086.9|8092.8|8086.8|1
1654829360000|2022-06-10 02:49:20|8095.3|8089.3|8094.5|8088.5|8095.3|8089.3|8094.5|8088.5|0
1654829370000|2022-06-10 02:49:30|8094.7|8088.7|8094.2|8088.2|8094.7|8088.7|8094.2|8088.2|0
1654829380000|2022-06-10 02:49:40|8093.7|8087.7|8093.8|8087.8|8093.8|8087.8|8093.7|8087.7|0
1654829390000|2022-06-10 02:49:50|8094.2|8088.2|8093.8|8087.8|8094.2|8088.2|8093.8|8087.8|0
1654829400000|2022-06-10 02:50:00|8093.7|8087.7|8091.8|8085.8|8093.7|8087.7|8091.8|8085.8|1
1654829410000|2022-06-10 02:50:10|8092|8086|8090.8|8084.8|8092|8086|8090.8|8084.8|0
1654829420000|2022-06-10 02:50:20|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|0
1654829430000|2022-06-10 02:50:30|8090.7|8084.7|8090.7|8084.7|8090.7|8084.7|8089.9|8083.9|0
1654829440000|2022-06-10 02:50:40|8089.9|8083.9|8091.2|8085.2|8091.2|8085.2|8089.9|8083.9|0
1654829470000|2022-06-10 02:51:10|8091.5|8085.5|8090.8|8084.8|8091.5|8085.5|8090.8|8084.8|0
1654829480000|2022-06-10 02:51:20|8092|8086|8092|8086|8092|8086|8092|8086|0
1654829490000|2022-06-10 02:51:30|8092.2|8086.2|8094|8088|8094|8088|8092.2|8086.2|2
1654829500000|2022-06-10 02:51:40|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.3|8087.3|0
1654829510000|2022-06-10 02:51:50|8093.4|8087.4|8092.8|8086.8|8093.4|8087.4|8092.7|8086.7|0
1654829520000|2022-06-10 02:52:00|8092.7|8086.7|8093.3|8087.3|8093.3|8087.3|8092.2|8086.2|0
1654829530000|2022-06-10 02:52:10|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654829540000|2022-06-10 02:52:20|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|8093.8|8087.8|0
1654829570000|2022-06-10 02:52:50|8094.1|8088.1|8094.3|8088.3|8094.3|8088.3|8094.1|8088.1|0
1654829580000|2022-06-10 02:53:00|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|8094.6|8088.6|0
1654829590000|2022-06-10 02:53:10|8095|8089|8094.8|8088.8|8095.6|8089.6|8094.8|8088.8|0
1654829600000|2022-06-10 02:53:20|8097.5|8091.5|8098|8092|8098|8092|8097.5|8091.5|0
1654829610000|2022-06-10 02:53:30|8098.1|8092.1|8097.5|8091.5|8098.5|8092.5|8097.5|8091.5|2
1654829620000|2022-06-10 02:53:40|8097|8091|8097|8091|8097|8091|8097|8091|0
1654829640000|2022-06-10 02:54:00|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|0
1654829650000|2022-06-10 02:54:10|8098|8092|8098.5|8092.5|8098.5|8092.5|8098|8092|0
1654829660000|2022-06-10 02:54:20|8098|8092|8098.5|8092.5|8098.5|8092.5|8098|8092|0
1654829670000|2022-06-10 02:54:30|8098.4|8092.4|8098|8092|8098.4|8092.4|8098|8092|0
1654829690000|2022-06-10 02:54:50|8098.1|8092.1|8098.4|8092.4|8098.5|8092.5|8098.1|8092.1|0
1654829700000|2022-06-10 02:55:00|8098.2|8092.2|8096.1|8090.1|8098.2|8092.2|8096.1|8090.1|2
1654829710000|2022-06-10 02:55:10|8096.6|8090.6|8097.4|8091.4|8097.4|8091.4|8096.6|8090.6|0
1654829720000|2022-06-10 02:55:20|8097.2|8091.2|8096.7|8090.7|8097.2|8091.2|8096.7|8090.7|0
1654829730000|2022-06-10 02:55:30|8096.6|8090.6|8096.6|8090.6|8096.6|8090.6|8096.6|8090.6|1
1654829740000|2022-06-10 02:55:40|8096.2|8090.2|8096.4|8090.4|8096.4|8090.4|8096.2|8090.2|0
1654829750000|2022-06-10 02:55:50|8095.6|8089.6|8095.5|8089.5|8095.6|8089.6|8095.1|8089.1|0
1654829760000|2022-06-10 02:56:00|8095|8089|8094.6|8088.6|8095|8089|8094.6|8088.6|0
1654829770000|2022-06-10 02:56:10|8093.6|8087.6|8094|8088|8094|8088|8093.6|8087.6|0
1654829790000|2022-06-10 02:56:30|8094.4|8088.4|8096.1|8090.1|8096.1|8090.1|8094.4|8088.4|0
1654829800000|2022-06-10 02:56:40|8096|8090|8096|8090|8096|8090|8096|8090|0
1654829810000|2022-06-10 02:56:50|8096.1|8090.1|8096.3|8090.3|8096.3|8090.3|8096.1|8090.1|0
1654829820000|2022-06-10 02:57:00|8097|8091|8096.5|8090.5|8097|8091|8096.5|8090.5|0
1654829840000|2022-06-10 02:57:20|8096|8090|8095.5|8089.5|8096|8090|8095.1|8089.1|0
1654829850000|2022-06-10 02:57:30|8096.2|8090.2|8097|8091|8097|8091|8096.2|8090.2|0
1654829860000|2022-06-10 02:57:40|8097.4|8091.4|8097.4|8091.4|8097.4|8091.4|8097.4|8091.4|0
1654829870000|2022-06-10 02:57:50|8097.2|8091.2|8096.9|8090.9|8097.4|8091.4|8096.9|8090.9|0
1654829880000|2022-06-10 02:58:00|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|1
1654829890000|2022-06-10 02:58:10|8095.6|8089.6|8096.1|8090.1|8096.1|8090.1|8095.6|8089.6|0
1654829900000|2022-06-10 02:58:20|8097|8091|8097.1|8091.1|8097.1|8091.1|8097|8091|0
1654829910000|2022-06-10 02:58:30|8097|8091|8097|8091|8097|8091|8097|8091|0
1654829920000|2022-06-10 02:58:40|8096.9|8090.9|8096.5|8090.5|8096.9|8090.9|8096.5|8090.5|0
1654829940000|2022-06-10 02:59:00|8096.9|8090.9|8097.6|8091.6|8097.6|8091.6|8096.6|8090.6|0
1654829950000|2022-06-10 02:59:10|8098.1|8092.1|8098.5|8092.5|8098.5|8092.5|8098.1|8092.1|0
1654829960000|2022-06-10 02:59:20|8098.9|8092.9|8098.6|8092.6|8098.9|8092.9|8098.6|8092.6|0
1654829970000|2022-06-10 02:59:30|8098.5|8092.5|8100.9|8094.9|8100.9|8094.9|8098.5|8092.5|1
1654829990000|2022-06-10 02:59:50|8102|8096|8101.9|8095.9|8102.4|8096.4|8101.9|8095.9|0
1654830000000|2022-06-10 03:00:00|8101|8095|8099.6|8093.6|8101|8095|8099|8093|0
1654830010000|2022-06-10 03:00:10|8099.8|8093.8|8100|8094|8100|8094|8099.8|8093.8|0
1654830020000|2022-06-10 03:00:20|8100.5|8094.5|8101.1|8095.1|8101.1|8095.1|8100.5|8094.5|0
1654830040000|2022-06-10 03:00:40|8102|8096|8102|8096|8102|8096|8102|8096|0
1654830050000|2022-06-10 03:00:50|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|8101.5|8095.5|1
1654830060000|2022-06-10 03:01:00|8101.9|8095.9|8101.4|8095.4|8101.9|8095.9|8101|8095|0
1654830080000|2022-06-10 03:01:20|8101|8095|8100.5|8094.5|8101|8095|8100.5|8094.5|0
1654830130000|2022-06-10 03:02:10|8100.6|8094.6|8100.1|8094.1|8100.6|8094.6|8100.1|8094.1|0
1654830150000|2022-06-10 03:02:30|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654830160000|2022-06-10 03:02:40|8100.6|8094.6|8100.6|8094.6|8101|8095|8100.5|8094.5|0
1654830170000|2022-06-10 03:02:50|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654830180000|2022-06-10 03:03:00|8101|8095|8101|8095|8101.1|8095.1|8101|8095|0
1654830190000|2022-06-10 03:03:10|8100.5|8094.5|8100.6|8094.6|8100.6|8094.6|8100.5|8094.5|0
1654830210000|2022-06-10 03:03:30|8101|8095|8100.6|8094.6|8101|8095|8100.5|8094.5|0
1654830230000|2022-06-10 03:03:50|8100.5|8094.5|8101|8095|8101|8095|8100.5|8094.5|0
1654830250000|2022-06-10 03:04:10|8099.1|8093.1|8100|8094|8100|8094|8099.1|8093.1|1
1654830270000|2022-06-10 03:04:30|8099.8|8093.8|8099.5|8093.5|8099.8|8093.8|8099.5|8093.5|0
1654830300000|2022-06-10 03:05:00|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654830320000|2022-06-10 03:05:20|8099|8093|8099|8093|8099|8093|8099|8093|0
1654830330000|2022-06-10 03:05:30|8098.3|8092.3|8098.3|8092.3|8098.3|8092.3|8098.3|8092.3|0
1654830340000|2022-06-10 03:05:40|8099|8093|8099.6|8093.6|8099.6|8093.6|8099|8093|0
1654830350000|2022-06-10 03:05:50|8099.1|8093.1|8099.6|8093.6|8101.1|8095.1|8098.8|8092.8|2
1654830380000|2022-06-10 03:06:20|8100|8094|8099.6|8093.6|8100|8094|8099.6|8093.6|0
1654830390000|2022-06-10 03:06:30|8100|8094|8099.1|8093.1|8100.3|8094.3|8099.1|8093.1|0
1654830410000|2022-06-10 03:06:50|8099.6|8093.6|8100.3|8094.3|8100.3|8094.3|8099.6|8093.6|0
1654830420000|2022-06-10 03:07:00|8100.7|8094.7|8100.3|8094.3|8100.7|8094.7|8100.3|8094.3|0
1654830430000|2022-06-10 03:07:10|8100.2|8094.2|8099.7|8093.7|8100.2|8094.2|8099.7|8093.7|0
1654830450000|2022-06-10 03:07:30|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|0
1654830520000|2022-06-10 03:08:40|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|0
1654830530000|2022-06-10 03:08:50|8098.8|8092.8|8100.3|8094.3|8100.3|8094.3|8098.8|8092.8|0
1654830540000|2022-06-10 03:09:00|8100.7|8094.7|8099.5|8093.5|8100.7|8094.7|8099.5|8093.5|0
1654830580000|2022-06-10 03:09:40|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|8099.3|8093.3|0
1654830600000|2022-06-10 03:10:00|8099|8093|8099.3|8093.3|8099.3|8093.3|8099|8093|0
1654830620000|2022-06-10 03:10:20|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654830630000|2022-06-10 03:10:30|8101|8095|8101|8095|8101|8095|8101|8095|2
1654830640000|2022-06-10 03:10:40|8100.5|8094.5|8100.2|8094.2|8100.5|8094.5|8099.5|8093.5|0
1654830660000|2022-06-10 03:11:00|8100.3|8094.3|8100.7|8094.7|8100.8|8094.8|8100.3|8094.3|0
1654830670000|2022-06-10 03:11:10|8100.8|8094.8|8099.6|8093.6|8101.7|8095.7|8099.6|8093.6|0
1654830690000|2022-06-10 03:11:30|8099.5|8093.5|8098.8|8092.8|8099.5|8093.5|8098.8|8092.8|0
1654830700000|2022-06-10 03:11:40|8099|8093|8099|8093|8099.3|8093.3|8099|8093|0
1654830710000|2022-06-10 03:11:50|8099.1|8093.1|8099.8|8093.8|8099.8|8093.8|8099.1|8093.1|0
1654830720000|2022-06-10 03:12:00|8100.1|8094.1|8099.8|8093.8|8100.3|8094.3|8099.8|8093.8|0
1654830750000|2022-06-10 03:12:30|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|8099.5|8093.5|0
1654830760000|2022-06-10 03:12:40|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1654830770000|2022-06-10 03:12:50|8100|8094|8100.3|8094.3|8100.3|8094.3|8100|8094|0
1654830790000|2022-06-10 03:13:10|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|8100.8|8094.8|0
1654830810000|2022-06-10 03:13:30|8100.5|8094.5|8100|8094|8100.5|8094.5|8100|8094|1
1654830820000|2022-06-10 03:13:40|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|8100.3|8094.3|0
1654830830000|2022-06-10 03:13:50|8100|8094|8100|8094|8100|8094|8100|8094|0
1654830840000|2022-06-10 03:14:00|8100.3|8094.3|8099.8|8093.8|8100.3|8094.3|8099.8|8093.8|0
1654830890000|2022-06-10 03:14:50|8100|8094|8100.3|8094.3|8101.2|8095.2|8100|8094|0
1654830900000|2022-06-10 03:15:00|8100|8094|8099.8|8093.8|8100|8094|8099.8|8093.8|0
1654830930000|2022-06-10 03:15:30|8099.3|8093.3|8100|8094|8100|8094|8098.6|8092.6|5
1654830940000|2022-06-10 03:15:40|8099.8|8093.8|8099.5|8093.5|8099.8|8093.8|8099.5|8093.5|1
1654830960000|2022-06-10 03:16:00|8099.6|8093.6|8100.2|8094.2|8100.2|8094.2|8099.6|8093.6|1
1654830970000|2022-06-10 03:16:10|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|8100.5|8094.5|0
1654830980000|2022-06-10 03:16:20|8100.2|8094.2|8099.5|8093.5|8100.2|8094.2|8099.5|8093.5|1
1654831000000|2022-06-10 03:16:40|8098.2|8092.2|8098.2|8092.2|8098.8|8092.8|8098.2|8092.2|0
1654831010000|2022-06-10 03:16:50|8098.5|8092.5|8098.5|8092.5|8098.7|8092.7|8098.5|8092.5|0
1654831020000|2022-06-10 03:17:00|8098.2|8092.2|8095.9|8089.9|8098.2|8092.2|8095.9|8089.9|5
1654831030000|2022-06-10 03:17:10|8094.3|8088.3|8094.4|8088.4|8094.4|8088.4|8094.3|8088.3|0
1654831040000|2022-06-10 03:17:20|8094.3|8088.3|8093|8087|8094.3|8088.3|8093|8087|0
1654831050000|2022-06-10 03:17:30|8094.1|8088.1|8093|8087|8094.3|8088.3|8093|8087|0
1654831060000|2022-06-10 03:17:40|8094.1|8088.1|8092.1|8086.1|8094.1|8088.1|8092.1|8086.1|2
1654831070000|2022-06-10 03:17:50|8090.9|8084.9|8090.3|8084.3|8090.9|8084.9|8089.4|8083.4|0
1654831080000|2022-06-10 03:18:00|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|0
1654831090000|2022-06-10 03:18:10|8089.8|8083.8|8090.9|8084.9|8090.9|8084.9|8088.8|8082.8|0
1654831100000|2022-06-10 03:18:20|8090.3|8084.3|8088.5|8082.5|8090.3|8084.3|8088.5|8082.5|1
1654831110000|2022-06-10 03:18:30|8089|8083|8089|8083|8089.8|8083.8|8089|8083|0
1654831120000|2022-06-10 03:18:40|8089.8|8083.8|8089|8083|8089.8|8083.8|8089|8083|0
1654831130000|2022-06-10 03:18:50|8089.8|8083.8|8090.2|8084.2|8090.2|8084.2|8089.8|8083.8|0
1654831140000|2022-06-10 03:19:00|8090.5|8084.5|8091.4|8085.4|8091.4|8085.4|8090.5|8084.5|1
1654831150000|2022-06-10 03:19:10|8092.4|8086.4|8092.9|8086.9|8093.6|8087.6|8092.4|8086.4|1
1654831160000|2022-06-10 03:19:20|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|8092.8|8086.8|0
1654831170000|2022-06-10 03:19:30|8092.9|8086.9|8093.9|8087.9|8093.9|8087.9|8092.9|8086.9|0
1654831180000|2022-06-10 03:19:40|8094|8088|8093.9|8087.9|8094|8088|8093.9|8087.9|3
1654831200000|2022-06-10 03:20:00|8094.3|8088.3|8094.9|8088.9|8095.4|8089.4|8094.3|8088.3|1
1654831210000|2022-06-10 03:20:10|8095|8089|8095.4|8089.4|8095.5|8089.5|8095|8089|2
1654831230000|2022-06-10 03:20:30|8095|8089|8095.5|8089.5|8095.5|8089.5|8095|8089|0
1654831240000|2022-06-10 03:20:40|8097.9|8091.9|8097.9|8091.9|8098.2|8092.2|8097.9|8091.9|6
1654831250000|2022-06-10 03:20:50|8097.2|8091.2|8097.9|8091.9|8098.2|8092.2|8097.2|8091.2|2
1654831260000|2022-06-10 03:21:00|8097.5|8091.5|8096.9|8090.9|8097.5|8091.5|8096|8090|0
1654831270000|2022-06-10 03:21:10|8096.8|8090.8|8096.5|8090.5|8096.8|8090.8|8096.5|8090.5|0
1654831280000|2022-06-10 03:21:20|8096.4|8090.4|8095.4|8089.4|8096.4|8090.4|8095.4|8089.4|0
1654831290000|2022-06-10 03:21:30|8095.9|8089.9|8095.4|8089.4|8095.9|8089.9|8095.4|8089.4|0
1654831300000|2022-06-10 03:21:40|8096.4|8090.4|8097.4|8091.4|8097.4|8091.4|8096.4|8090.4|0
1654831310000|2022-06-10 03:21:50|8097.3|8091.3|8096.9|8090.9|8097.3|8091.3|8096.9|8090.9|0
1654831320000|2022-06-10 03:22:00|8096.8|8090.8|8096.5|8090.5|8096.8|8090.8|8095.8|8089.8|0
1654831340000|2022-06-10 03:22:20|8096.4|8090.4|8095.8|8089.8|8096.4|8090.4|8095.8|8089.8|0
1654831350000|2022-06-10 03:22:30|8096.1|8090.1|8097.4|8091.4|8097.4|8091.4|8095.8|8089.8|2
1654831360000|2022-06-10 03:22:40|8097.3|8091.3|8097|8091|8097.3|8091.3|8095.7|8089.7|0
1654831370000|2022-06-10 03:22:50|8097.7|8091.7|8096.9|8090.9|8097.8|8091.8|8096.9|8090.9|2
1654831390000|2022-06-10 03:23:10|8096.8|8090.8|8095.9|8089.9|8096.8|8090.8|8095.9|8089.9|0
1654831400000|2022-06-10 03:23:20|8098.8|8092.8|8098.2|8092.2|8098.8|8092.8|8098.2|8092.2|9
1654831410000|2022-06-10 03:23:30|8098.5|8092.5|8098.2|8092.2|8098.7|8092.7|8098.2|8092.2|0
1654831420000|2022-06-10 03:23:40|8097.9|8091.9|8098.2|8092.2|8098.2|8092.2|8097.9|8091.9|0
1654831430000|2022-06-10 03:23:50|8098.9|8092.9|8098.2|8092.2|8098.9|8092.9|8097.4|8091.4|0
1654831440000|2022-06-10 03:24:00|8098|8092|8097|8091|8098|8092|8096.7|8090.7|0
1654831450000|2022-06-10 03:24:10|8097.2|8091.2|8097.5|8091.5|8097.5|8091.5|8097.2|8091.2|0
1654831460000|2022-06-10 03:24:20|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|8097.9|8091.9|0
1654831490000|2022-06-10 03:24:50|8096.9|8090.9|8099.1|8093.1|8099.1|8093.1|8096.9|8090.9|2
1654831520000|2022-06-10 03:25:20|8099.3|8093.3|8099.1|8093.1|8099.3|8093.3|8099.1|8093.1|0
1654831530000|2022-06-10 03:25:30|8098.7|8092.7|8098.6|8092.6|8099|8093|8098.6|8092.6|1
1654831560000|2022-06-10 03:26:00|8098.5|8092.5|8098.7|8092.7|8098.9|8092.9|8098.5|8092.5|4
1654831580000|2022-06-10 03:26:20|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|1
1654831600000|2022-06-10 03:26:40|8099.4|8093.4|8099.7|8093.7|8099.9|8093.9|8098.7|8092.7|1
1654831610000|2022-06-10 03:26:50|8099.4|8093.4|8099|8093|8099.9|8093.9|8098.4|8092.4|1
1654831620000|2022-06-10 03:27:00|8099.5|8093.5|8099|8093|8099.5|8093.5|8099|8093|2
1654831630000|2022-06-10 03:27:10|8098|8092|8097.4|8091.4|8098|8092|8097|8091|0
1654831640000|2022-06-10 03:27:20|8097.5|8091.5|8097|8091|8097.5|8091.5|8096.9|8090.9|1
1654831660000|2022-06-10 03:27:40|8097.2|8091.2|8096.9|8090.9|8097.5|8091.5|8096.9|8090.9|0
1654831670000|2022-06-10 03:27:50|8096.7|8090.7|8096.4|8090.4|8096.7|8090.7|8096.4|8090.4|0
1654831680000|2022-06-10 03:28:00|8096.9|8090.9|8096.7|8090.7|8097|8091|8095.5|8089.5|1
1654831700000|2022-06-10 03:28:20|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|8096.9|8090.9|0
1654831720000|2022-06-10 03:28:40|8097|8091|8096.5|8090.5|8097|8091|8096.5|8090.5|0
1654831730000|2022-06-10 03:28:50|8096.6|8090.6|8097|8091|8097|8091|8096.6|8090.6|0
1654831740000|2022-06-10 03:29:00|8098|8092|8097.5|8091.5|8098|8092|8097.5|8091.5|0
1654831750000|2022-06-10 03:29:10|8097.1|8091.1|8096.6|8090.6|8097.1|8091.1|8096.6|8090.6|0
1654831760000|2022-06-10 03:29:20|8096|8090|8096|8090|8096|8090|8096|8090|0
1654831770000|2022-06-10 03:29:30|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|8096.4|8090.4|0
1654831780000|2022-06-10 03:29:40|8096|8090|8096|8090|8096|8090|8096|8090|0
1654831790000|2022-06-10 03:29:50|8096.4|8090.4|8096|8090|8096.4|8090.4|8096|8090|0
1654831800000|2022-06-10 03:30:00|8095.9|8089.9|8095.2|8089.2|8095.9|8089.9|8095.2|8089.2|0
1654831810000|2022-06-10 03:30:10|8094.9|8088.9|8096.5|8090.5|8096.5|8090.5|8094.9|8088.9|2
1654831820000|2022-06-10 03:30:20|8096.6|8090.6|8096.6|8090.6|8097.4|8091.4|8096.6|8090.6|0
1654831830000|2022-06-10 03:30:30|8096.4|8090.4|8096.2|8090.2|8096.4|8090.4|8096.2|8090.2|0
1654831840000|2022-06-10 03:30:40|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|0
1654831860000|2022-06-10 03:31:00|8096|8090|8096|8090|8096|8090|8096|8090|1
1654831880000|2022-06-10 03:31:20|8095|8089|8095|8089|8095|8089|8095|8089|0
1654831890000|2022-06-10 03:31:30|8094.5|8088.5|8094.5|8088.5|8094.5|8088.5|8094.5|8088.5|1
1654831900000|2022-06-10 03:31:40|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|5
1654831920000|2022-06-10 03:32:00|8093.9|8087.9|8094|8088|8094|8088|8093.9|8087.9|2
1654831930000|2022-06-10 03:32:10|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654831940000|2022-06-10 03:32:20|8093.9|8087.9|8092.6|8086.6|8093.9|8087.9|8092.5|8086.5|5
1654831960000|2022-06-10 03:32:40|8092.4|8086.4|8089|8083|8092.4|8086.4|8089|8083|1
1654831970000|2022-06-10 03:32:50|8089.4|8083.4|8090.5|8084.5|8090.9|8084.9|8089.4|8083.4|1
1654831980000|2022-06-10 03:33:00|8090.4|8084.4|8089.9|8083.9|8090.4|8084.4|8089.9|8083.9|0
1654832000000|2022-06-10 03:33:20|8088.9|8082.9|8087.4|8081.4|8088.9|8082.9|8087.4|8081.4|0
1654832010000|2022-06-10 03:33:30|8087.5|8081.5|8088.6|8082.6|8089.4|8083.4|8087.5|8081.5|1
1654832040000|2022-06-10 03:34:00|8088.5|8082.5|8087.4|8081.4|8088.5|8082.5|8087.4|8081.4|0
1654832070000|2022-06-10 03:34:30|8087.7|8081.7|8087.9|8081.9|8088.4|8082.4|8087.5|8081.5|3
1654832090000|2022-06-10 03:34:50|8087.5|8081.5|8086.4|8080.4|8087.5|8081.5|8086.1|8080.1|6
1654832100000|2022-06-10 03:35:00|8088.4|8082.4|8085.9|8079.9|8088.4|8082.4|8085.7|8079.7|5
1654832110000|2022-06-10 03:35:10|8086.2|8080.2|8086.4|8080.4|8086.4|8080.4|8086.2|8080.2|0
1654832140000|2022-06-10 03:35:40|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|0
1654832170000|2022-06-10 03:36:10|8086.3|8080.3|8087.4|8081.4|8087.4|8081.4|8086.3|8080.3|1
1654832180000|2022-06-10 03:36:20|8087|8081|8087.4|8081.4|8087.4|8081.4|8087|8081|0
1654832230000|2022-06-10 03:37:10|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|0
1654832240000|2022-06-10 03:37:20|8088.6|8082.6|8089|8083|8089|8083|8088.6|8082.6|2
1654832260000|2022-06-10 03:37:40|8089.9|8083.9|8089|8083|8089.9|8083.9|8089|8083|0
1654832280000|2022-06-10 03:38:00|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|8089.7|8083.7|0
1654832290000|2022-06-10 03:38:10|8089|8083|8089|8083|8089|8083|8089|8083|0
1654832340000|2022-06-10 03:39:00|8088.9|8082.9|8087.5|8081.5|8088.9|8082.9|8087.5|8081.5|0
1654832350000|2022-06-10 03:39:10|8087.6|8081.6|8088.3|8082.3|8088.5|8082.5|8087.6|8081.6|0
1654832380000|2022-06-10 03:39:40|8088.5|8082.5|8088.3|8082.3|8088.5|8082.5|8088.3|8082.3|0
1654832400000|2022-06-10 03:40:00|8087|8081|8086.3|8080.3|8087|8081|8086.3|8080.3|0
1654832410000|2022-06-10 03:40:10|8086.8|8080.8|8086.8|8080.8|8086.8|8080.8|8086.7|8080.7|0
1654832440000|2022-06-10 03:40:40|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|0
1654832470000|2022-06-10 03:41:10|8088.2|8082.2|8089.2|8083.2|8089.2|8083.2|8088.2|8082.2|3
1654832580000|2022-06-10 03:43:00|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|0
1654832640000|2022-06-10 03:44:00|8088.2|8082.2|8089.2|8083.2|8089.2|8083.2|8088.2|8082.2|3
1654832690000|2022-06-10 03:44:50|8089.3|8083.3|8089.2|8083.2|8089.7|8083.7|8089.2|8083.2|1
1654832710000|2022-06-10 03:45:10|8088.8|8082.8|8088.7|8082.7|8088.8|8082.8|8088.7|8082.7|0
1654832740000|2022-06-10 03:45:40|8089|8083|8088|8082|8089|8083|8088|8082|3
1654832750000|2022-06-10 03:45:50|8088.3|8082.3|8089.2|8083.2|8089.2|8083.2|8088.3|8082.3|1
1654832760000|2022-06-10 03:46:00|8089.3|8083.3|8088.7|8082.7|8089.3|8083.3|8088.7|8082.7|2
1654832830000|2022-06-10 03:47:10|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|0
1654832840000|2022-06-10 03:47:20|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|0
1654832890000|2022-06-10 03:48:10|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|8086.3|8080.3|0
1654832940000|2022-06-10 03:49:00|8086.5|8080.5|8086.5|8080.5|8086.5|8080.5|8086.5|8080.5|0
1654833020000|2022-06-10 03:50:20|8087.8|8081.8|8088.5|8082.5|8088.5|8082.5|8087.3|8081.3|0
1654833030000|2022-06-10 03:50:30|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|8088.3|8082.3|0
1654833110000|2022-06-10 03:51:50|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|0
1654833120000|2022-06-10 03:52:00|8088.8|8082.8|8088.5|8082.5|8089|8083|8088.5|8082.5|0
1654833190000|2022-06-10 03:53:10|8088.4|8082.4|8089.3|8083.3|8089.3|8083.3|8088.4|8082.4|0
1654833210000|2022-06-10 03:53:30|8088.9|8082.9|8088.9|8082.9|8088.9|8082.9|8088.9|8082.9|0
1654833220000|2022-06-10 03:53:40|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|0
1654833240000|2022-06-10 03:54:00|8089.4|8083.4|8089.9|8083.9|8089.9|8083.9|8089.4|8083.4|4
1654833290000|2022-06-10 03:54:50|8090.3|8084.3|8091.9|8085.9|8091.9|8085.9|8090.3|8084.3|1
1654833360000|2022-06-10 03:56:00|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|1
1654833370000|2022-06-10 03:56:10|8090.9|8084.9|8091.4|8085.4|8091.4|8085.4|8090.9|8084.9|0
1654833380000|2022-06-10 03:56:20|8089.9|8083.9|8090.3|8084.3|8090.3|8084.3|8089.9|8083.9|0
1654833390000|2022-06-10 03:56:30|8089.6|8083.6|8089.6|8083.6|8089.9|8083.9|8089.6|8083.6|0
1654833400000|2022-06-10 03:56:40|8090.1|8084.1|8089.9|8083.9|8090.9|8084.9|8089.6|8083.6|0
1654833420000|2022-06-10 03:57:00|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|0
1654833430000|2022-06-10 03:57:10|8090.1|8084.1|8089.1|8083.1|8090.1|8084.1|8089.1|8083.1|0
1654833440000|2022-06-10 03:57:20|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|0
1654833450000|2022-06-10 03:57:30|8088.9|8082.9|8089.9|8083.9|8089.9|8083.9|8088.9|8082.9|0
1654833460000|2022-06-10 03:57:40|8090.9|8084.9|8089.9|8083.9|8090.9|8084.9|8089.9|8083.9|0
1654833480000|2022-06-10 03:58:00|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1654833490000|2022-06-10 03:58:10|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|0
1654833560000|2022-06-10 03:59:20|8089.6|8083.6|8089.4|8083.4|8089.6|8083.6|8089.4|8083.4|0
1654833590000|2022-06-10 03:59:50|8089.6|8083.6|8090.9|8084.9|8091.3|8085.3|8089.6|8083.6|0
1654833600000|2022-06-10 04:00:00|8090.4|8084.4|8090.8|8084.8|8090.8|8084.8|8090.4|8084.4|0
1654833610000|2022-06-10 04:00:10|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|0
1654833630000|2022-06-10 04:00:30|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|8089.9|8083.9|0
1654833640000|2022-06-10 04:00:40|8089.6|8083.6|8089.9|8083.9|8089.9|8083.9|8089.6|8083.6|0
1654833650000|2022-06-10 04:00:50|8089.6|8083.6|8089.9|8083.9|8089.9|8083.9|8089.6|8083.6|0
1654833660000|2022-06-10 04:01:00|8089.6|8083.6|8089.9|8083.9|8089.9|8083.9|8089.6|8083.6|0
1654833690000|2022-06-10 04:01:30|8089.6|8083.6|8089.9|8083.9|8089.9|8083.9|8089.6|8083.6|0
1654833710000|2022-06-10 04:01:50|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|0
1654833720000|2022-06-10 04:02:00|8091.1|8085.1|8091.4|8085.4|8091.4|8085.4|8091.1|8085.1|0
1654833900000|2022-06-10 04:05:00|8091.9|8085.9|8091.6|8085.6|8091.9|8085.9|8091.6|8085.6|1
1654833960000|2022-06-10 04:06:00|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|1
1654834020000|2022-06-10 04:07:00|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|0
1654834030000|2022-06-10 04:07:10|8088.4|8082.4|8085.5|8079.5|8088.4|8082.4|8085.5|8079.5|6
1654834040000|2022-06-10 04:07:20|8085|8079|8085|8079|8085|8079|8085|8079|0
1654834050000|2022-06-10 04:07:30|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1654834060000|2022-06-10 04:07:40|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1654834070000|2022-06-10 04:07:50|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|0
1654834100000|2022-06-10 04:08:20|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654834120000|2022-06-10 04:08:40|8084.3|8078.3|8083.9|8077.9|8084.3|8078.3|8083.9|8077.9|0
1654834140000|2022-06-10 04:09:00|8084.3|8078.3|8084.4|8078.4|8084.4|8078.4|8084.3|8078.3|0
1654834150000|2022-06-10 04:09:10|8084.3|8078.3|8083.9|8077.9|8084.3|8078.3|8083.9|8077.9|0
1654834230000|2022-06-10 04:10:30|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654834240000|2022-06-10 04:10:40|8084.3|8078.3|8083.9|8077.9|8084.3|8078.3|8083.9|8077.9|0
1654834250000|2022-06-10 04:10:50|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|8083.3|8077.3|1
1654834290000|2022-06-10 04:11:30|8083.9|8077.9|8083.9|8077.9|8083.9|8077.9|8083.8|8077.8|0
1654834310000|2022-06-10 04:11:50|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|0
1654834320000|2022-06-10 04:12:00|8086.7|8080.7|8084.9|8078.9|8086.7|8080.7|8084.9|8078.9|1
1654834330000|2022-06-10 04:12:10|8084.8|8078.8|8083.9|8077.9|8084.9|8078.9|8083.9|8077.9|0
1654834340000|2022-06-10 04:12:20|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|8083.8|8077.8|0
1654834500000|2022-06-10 04:15:00|8083.9|8077.9|8085|8079|8086|8080|8083.9|8077.9|0
1654834560000|2022-06-10 04:16:00|8084.9|8078.9|8084.4|8078.4|8084.9|8078.9|8084.4|8078.4|0
1654834570000|2022-06-10 04:16:10|8084|8078|8084|8078|8084|8078|8084|8078|0
1654834590000|2022-06-10 04:16:30|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654834630000|2022-06-10 04:17:10|8084.3|8078.3|8083.8|8077.8|8084.3|8078.3|8083.8|8077.8|0
1654834660000|2022-06-10 04:17:40|8083.1|8077.1|8083.6|8077.6|8083.6|8077.6|8083.1|8077.1|0
1654834690000|2022-06-10 04:18:10|8084.1|8078.1|8083.7|8077.7|8084.1|8078.1|8083.7|8077.7|0
1654834710000|2022-06-10 04:18:30|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|0
1654834720000|2022-06-10 04:18:40|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|8084.6|8078.6|0
1654834740000|2022-06-10 04:19:00|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|0
1654834760000|2022-06-10 04:19:20|8084.1|8078.1|8083.7|8077.7|8084.1|8078.1|8083.7|8077.7|0
1654834770000|2022-06-10 04:19:30|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|0
1654834780000|2022-06-10 04:19:40|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|8083.7|8077.7|0
1654834800000|2022-06-10 04:20:00|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|8084.1|8078.1|0
1654834820000|2022-06-10 04:20:20|8084.2|8078.2|8084.6|8078.6|8084.6|8078.6|8084.2|8078.2|0
1654834830000|2022-06-10 04:20:30|8084.7|8078.7|8085|8079|8085|8079|8084.7|8078.7|0
1654834840000|2022-06-10 04:20:40|8085.4|8079.4|8084.4|8078.4|8085.4|8079.4|8084.4|8078.4|0
1654834850000|2022-06-10 04:20:50|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|8085|8079|1
1654834860000|2022-06-10 04:21:00|8085.7|8079.7|8085.9|8079.9|8085.9|8079.9|8085.7|8079.7|0
1654834870000|2022-06-10 04:21:10|8085|8079|8085|8079|8085|8079|8085|8079|0
1654834890000|2022-06-10 04:21:30|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|8085.4|8079.4|0
1654834910000|2022-06-10 04:21:50|8086.2|8080.2|8085.9|8079.9|8086.2|8080.2|8085.9|8079.9|0
1654834920000|2022-06-10 04:22:00|8085.5|8079.5|8085.9|8079.9|8085.9|8079.9|8085.5|8079.5|0
1654834950000|2022-06-10 04:22:30|8085.5|8079.5|8084.7|8078.7|8085.5|8079.5|8083.7|8077.7|1
1654834980000|2022-06-10 04:23:00|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|0
1654835010000|2022-06-10 04:23:30|8084.6|8078.6|8084.9|8078.9|8085.2|8079.2|8084.6|8078.6|0
1654835030000|2022-06-10 04:23:50|8085|8079|8085.4|8079.4|8085.9|8079.9|8085|8079|0
1654835040000|2022-06-10 04:24:00|8084.2|8078.2|8084.7|8078.7|8084.9|8078.9|8084.2|8078.2|0
1654835050000|2022-06-10 04:24:10|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1654835060000|2022-06-10 04:24:20|8085.5|8079.5|8084.7|8078.7|8085.5|8079.5|8084.7|8078.7|0
1654835090000|2022-06-10 04:24:50|8084.9|8078.9|8084.7|8078.7|8084.9|8078.9|8084.7|8078.7|0
1654835160000|2022-06-10 04:26:00|8084.2|8078.2|8084.7|8078.7|8084.7|8078.7|8084.2|8078.2|0
1654835180000|2022-06-10 04:26:20|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|0
1654835190000|2022-06-10 04:26:30|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|8084.9|8078.9|0
1654835200000|2022-06-10 04:26:40|8084.7|8078.7|8084.4|8078.4|8084.7|8078.7|8084.4|8078.4|0
1654835210000|2022-06-10 04:26:50|8084.5|8078.5|8084.4|8078.4|8084.9|8078.9|8084.4|8078.4|0
1654835220000|2022-06-10 04:27:00|8084.7|8078.7|8084.2|8078.2|8084.7|8078.7|8084.2|8078.2|0
1654835230000|2022-06-10 04:27:10|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|8084.4|8078.4|0
1654835280000|2022-06-10 04:28:00|8084.2|8078.2|8083.9|8077.9|8084.2|8078.2|8083.9|8077.9|0
1654835300000|2022-06-10 04:28:20|8083.7|8077.7|8083.9|8077.9|8083.9|8077.9|8083.7|8077.7|0
1654835350000|2022-06-10 04:29:10|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|8084.2|8078.2|0
1654835360000|2022-06-10 04:29:20|8085.5|8079.5|8085.5|8079.5|8085.5|8079.5|8085.5|8079.5|0
1654835370000|2022-06-10 04:29:30|8085.9|8079.9|8089.9|8083.9|8089.9|8083.9|8085.9|8079.9|2
1654835380000|2022-06-10 04:29:40|8089.7|8083.7|8090.5|8084.5|8090.5|8084.5|8089.2|8083.2|0
1654835390000|2022-06-10 04:29:50|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|0
1654835400000|2022-06-10 04:30:00|8090|8084|8088|8082|8090|8084|8088|8082|0
1654835410000|2022-06-10 04:30:10|8088.1|8082.1|8088.5|8082.5|8088.5|8082.5|8088.1|8082.1|0
1654835420000|2022-06-10 04:30:20|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|8088.6|8082.6|0
1654835430000|2022-06-10 04:30:30|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|0
1654835450000|2022-06-10 04:30:50|8089|8083|8089|8083|8089|8083|8089|8083|0
1654835470000|2022-06-10 04:31:10|8088.7|8082.7|8089|8083|8089|8083|8088.7|8082.7|0
1654835570000|2022-06-10 04:32:50|8089.3|8083.3|8089|8083|8089.3|8083.3|8089|8083|0
1654835590000|2022-06-10 04:33:10|8089.2|8083.2|8089.3|8083.3|8089.3|8083.3|8089.2|8083.2|0
1654835600000|2022-06-10 04:33:20|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|0
1654835630000|2022-06-10 04:33:50|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|8089.3|8083.3|0
1654835640000|2022-06-10 04:34:00|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|0
1654835730000|2022-06-10 04:35:30|8089|8083|8089|8083|8089|8083|8089|8083|0
1654835770000|2022-06-10 04:36:10|8088.8|8082.8|8088.8|8082.8|8088.8|8082.8|8088.8|8082.8|0
1654835780000|2022-06-10 04:36:20|8089|8083|8089|8083|8089|8083|8089|8083|0
1654835800000|2022-06-10 04:36:40|8088.7|8082.7|8088.3|8082.3|8088.7|8082.7|8088.3|8082.3|0
1654835810000|2022-06-10 04:36:50|8089|8083|8088.3|8082.3|8089|8083|8088.3|8082.3|0
1654835860000|2022-06-10 04:37:40|8088|8082|8087.8|8081.8|8088|8082|8087.8|8081.8|1
1654835920000|2022-06-10 04:38:40|8088.2|8082.2|8090|8084|8090.3|8084.3|8088.2|8082.2|1
1654836120000|2022-06-10 04:42:00|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|8090.5|8084.5|0
1654836170000|2022-06-10 04:42:50|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654836180000|2022-06-10 04:43:00|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|1
1654836190000|2022-06-10 04:43:10|8089.8|8083.8|8090.8|8084.8|8090.8|8084.8|8089.8|8083.8|0
1654836200000|2022-06-10 04:43:20|8090.3|8084.3|8090.8|8084.8|8090.8|8084.8|8090.3|8084.3|0
1654836290000|2022-06-10 04:44:50|8091|8085|8090.8|8084.8|8091.3|8085.3|8090.8|8084.8|0
1654836300000|2022-06-10 04:45:00|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|8091.5|8085.5|0
1654836330000|2022-06-10 04:45:30|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654836340000|2022-06-10 04:45:40|8091.3|8085.3|8090.4|8084.4|8091.4|8085.4|8090.4|8084.4|0
1654836370000|2022-06-10 04:46:10|8089.8|8083.8|8090.4|8084.4|8090.4|8084.4|8089.4|8083.4|0
1654836390000|2022-06-10 04:46:30|8090.3|8084.3|8089.9|8083.9|8090.3|8084.3|8089.9|8083.9|0
1654836400000|2022-06-10 04:46:40|8090.3|8084.3|8089.9|8083.9|8090.3|8084.3|8089.9|8083.9|0
1654836480000|2022-06-10 04:48:00|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|8089.4|8083.4|0
1654836550000|2022-06-10 04:49:10|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|8090.4|8084.4|0
1654836600000|2022-06-10 04:50:00|8090.1|8084.1|8090.8|8084.8|8091.3|8085.3|8089.9|8083.9|0
1654836660000|2022-06-10 04:51:00|8091.3|8085.3|8090.8|8084.8|8091.3|8085.3|8090.8|8084.8|0
1654836690000|2022-06-10 04:51:30|8090.3|8084.3|8089.4|8083.4|8090.3|8084.3|8089.4|8083.4|0
1654836800000|2022-06-10 04:53:20|8090.8|8084.8|8090.3|8084.3|8090.8|8084.8|8090.3|8084.3|0
1654836840000|2022-06-10 04:54:00|8090.7|8084.7|8090.8|8084.8|8090.8|8084.8|8090.7|8084.7|0
1654836880000|2022-06-10 04:54:40|8090.7|8084.7|8090.3|8084.3|8090.7|8084.7|8090.3|8084.3|0
1654836960000|2022-06-10 04:56:00|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|0
1654836990000|2022-06-10 04:56:30|8091.2|8085.2|8090.8|8084.8|8091.2|8085.2|8090.8|8084.8|0
1654837000000|2022-06-10 04:56:40|8090.3|8084.3|8090.7|8084.7|8090.7|8084.7|8090.3|8084.3|0
1654837020000|2022-06-10 04:57:00|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|8090.6|8084.6|0
1654837050000|2022-06-10 04:57:30|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|8090.8|8084.8|0
1654837130000|2022-06-10 04:58:50|8090.9|8084.9|8091.3|8085.3|8091.3|8085.3|8090.9|8084.9|0
1654837180000|2022-06-10 04:59:40|8091.1|8085.1|8090.8|8084.8|8091.1|8085.1|8090.8|8084.8|0
1654837200000|2022-06-10 05:00:00|8091.1|8085.1|8091.4|8085.4|8091.8|8085.8|8090.9|8084.9|0
1654837210000|2022-06-10 05:00:10|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|8090.9|8084.9|0
1654837220000|2022-06-10 05:00:20|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|1
1654837230000|2022-06-10 05:00:30|8092.3|8086.3|8091.5|8085.5|8092.3|8086.3|8091.4|8085.4|0
1654837240000|2022-06-10 05:00:40|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|8091.4|8085.4|0
1654837480000|2022-06-10 05:04:40|8092.1|8086.1|8093.8|8087.8|8093.8|8087.8|8092.1|8086.1|0
1654837490000|2022-06-10 05:04:50|8093.4|8087.4|8095.4|8089.4|8095.4|8089.4|8093.4|8087.4|0
1654837500000|2022-06-10 05:05:00|8095|8089|8095.4|8089.4|8095.4|8089.4|8095|8089|0
1654837510000|2022-06-10 05:05:10|8095.8|8089.8|8095.8|8089.8|8095.8|8089.8|8095.4|8089.4|0
1654837520000|2022-06-10 05:05:20|8096.1|8090.1|8095.8|8089.8|8096.1|8090.1|8095.8|8089.8|0
1654837540000|2022-06-10 05:05:40|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|0
1654837580000|2022-06-10 05:06:20|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|0
1654837610000|2022-06-10 05:06:50|8095.8|8089.8|8094.9|8088.9|8095.8|8089.8|8094.9|8088.9|0
1654837620000|2022-06-10 05:07:00|8095.3|8089.3|8096.3|8090.3|8096.3|8090.3|8095.3|8089.3|0
1654837650000|2022-06-10 05:07:30|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|8095.9|8089.9|0
1654837700000|2022-06-10 05:08:20|8095.8|8089.8|8095.8|8089.8|8095.8|8089.8|8095.8|8089.8|0
1654837760000|2022-06-10 05:09:20|8095.3|8089.3|8092.9|8086.9|8095.3|8089.3|8092.9|8086.9|2
1654837800000|2022-06-10 05:10:00|8093.3|8087.3|8093.3|8087.3|8093.3|8087.3|8093.3|8087.3|0
1654837810000|2022-06-10 05:10:10|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|8094.3|8088.3|0
1654837820000|2022-06-10 05:10:20|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|8093.9|8087.9|0
1654837850000|2022-06-10 05:10:50|8094.2|8088.2|8093.9|8087.9|8094.2|8088.2|8093.9|8087.9|0
1654837870000|2022-06-10 05:11:10|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|0
1654837880000|2022-06-10 05:11:20|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654837910000|2022-06-10 05:11:50|8094.6|8088.6|8095.7|8089.7|8096.2|8090.2|8094.6|8088.6|0
1654837920000|2022-06-10 05:12:00|8095.6|8089.6|8095.6|8089.6|8095.6|8089.6|8095.6|8089.6|0
1654837930000|2022-06-10 05:12:10|8094.7|8088.7|8094.4|8088.4|8094.7|8088.7|8094.4|8088.4|0
1654837940000|2022-06-10 05:12:20|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|0
1654837950000|2022-06-10 05:12:30|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|0
1654837970000|2022-06-10 05:12:50|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|8094.7|8088.7|0
1654837980000|2022-06-10 05:13:00|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|8094.4|8088.4|0
1654838020000|2022-06-10 05:13:40|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|8094.2|8088.2|0
1654838100000|2022-06-10 05:15:00|8094.4|8088.4|8094.7|8088.7|8094.7|8088.7|8094.4|8088.4|0
1654838110000|2022-06-10 05:15:10|8095.2|8089.2|8095.2|8089.2|8095.2|8089.2|8095.2|8089.2|0
1654838140000|2022-06-10 05:15:40|8095.7|8089.7|8095.7|8089.7|8095.9|8089.9|8095.7|8089.7|0
1654838160000|2022-06-10 05:16:00|8095.2|8089.2|8095.2|8089.2|8095.2|8089.2|8095.2|8089.2|0
1654838180000|2022-06-10 05:16:20|8095.4|8089.4|8098.2|8092.2|8098.2|8092.2|8095.4|8089.4|1
1654838230000|2022-06-10 05:17:10|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|8097.7|8091.7|0
1654838240000|2022-06-10 05:17:20|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|0
1654838260000|2022-06-10 05:17:40|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|8098.7|8092.7|0
1654838310000|2022-06-10 05:18:30|8100.7|8094.7|8101.2|8095.2|8101.7|8095.7|8100.2|8094.2|3
1654838320000|2022-06-10 05:18:40|||||||||1
1654838330000|2022-06-10 05:18:50|8101.1|8095.1|8101.2|8095.2|8101.2|8095.2|8101.1|8095.1|0
1654838340000|2022-06-10 05:19:00|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|8100.4|8094.4|0
1654838350000|2022-06-10 05:19:10|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8099.9|8093.9|0
1654838360000|2022-06-10 05:19:20|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|8099.9|8093.9|0
1654838520000|2022-06-10 05:22:00|8099.7|8093.7|8099.7|8093.7|8099.7|8093.7|8099.2|8093.2|0
1654838590000|2022-06-10 05:23:10|8099.9|8093.9|8100.2|8094.2|8100.2|8094.2|8099.9|8093.9|0
1654838600000|2022-06-10 05:23:20|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|8100.6|8094.6|0
1654838610000|2022-06-10 05:23:30|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654838640000|2022-06-10 05:24:00|8100.1|8094.1|8099.7|8093.7|8100.1|8094.1|8099.7|8093.7|0
1654838670000|2022-06-10 05:24:30|8100.1|8094.1|8100.2|8094.2|8100.2|8094.2|8100.1|8094.1|0
1654838720000|2022-06-10 05:25:20|8099.8|8093.8|8099.7|8093.7|8100.1|8094.1|8099.7|8093.7|0
1654838730000|2022-06-10 05:25:30|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|8098.8|8092.8|0
1654838860000|2022-06-10 05:27:40|8099.2|8093.2|8099.2|8093.2|8099.2|8093.2|8098.8|8092.8|0
1654838870000|2022-06-10 05:27:50|8099.6|8093.6|8099.6|8093.6|8100.1|8094.1|8099.6|8093.6|0
1654838920000|2022-06-10 05:28:40|8100.1|8094.1|8099.9|8093.9|8100.1|8094.1|8099.9|8093.9|0
1654838930000|2022-06-10 05:28:50|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|8099.6|8093.6|0
1654838970000|2022-06-10 05:29:30|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|8100.1|8094.1|0
1654838990000|2022-06-10 05:29:50|8099.9|8093.9|8099.2|8093.2|8099.9|8093.9|8099.2|8093.2|0
1654839000000|2022-06-10 05:30:00|8099.7|8093.7|8098.5|8092.5|8100.8|8094.8|8098.3|8092.3|3
1654839010000|2022-06-10 05:30:10|8099.1|8093.1|8099.2|8093.2|8099.2|8093.2|8098.3|8092.3|0
1654839020000|2022-06-10 05:30:20|8100.5|8094.5|8101.3|8095.3|8101.3|8095.3|8100.5|8094.5|2
1654839040000|2022-06-10 05:30:40|8101.2|8095.2|8101.3|8095.3|8101.3|8095.3|8101.2|8095.2|0
1654839050000|2022-06-10 05:30:50|8101.2|8095.2|8099.8|8093.8|8101.3|8095.3|8099.8|8093.8|1
1654839060000|2022-06-10 05:31:00|8099.1|8093.1|8102.8|8096.8|8102.8|8096.8|8098.3|8092.3|0
1654839070000|2022-06-10 05:31:10|8102.3|8096.3|8102.3|8096.3|8102.7|8096.7|8102.3|8096.3|0
1654839080000|2022-06-10 05:31:20|8102.7|8096.7|8102.7|8096.7|8102.8|8096.8|8102.7|8096.7|0
1654839090000|2022-06-10 05:31:30|8102.3|8096.3|8101.8|8095.8|8102.3|8096.3|8101.8|8095.8|0
1654839100000|2022-06-10 05:31:40|8102.3|8096.3|8103.3|8097.3|8103.3|8097.3|8102.3|8096.3|0
1654839110000|2022-06-10 05:31:50|8102.8|8096.8|8108.3|8102.3|8108.3|8102.3|8102.8|8096.8|4
1654839120000|2022-06-10 05:32:00|8108|8102|8106.1|8100.1|8108.8|8102.8|8106.1|8100.1|9
1654839130000|2022-06-10 05:32:10|8105.6|8099.6|8104.4|8098.4|8105.6|8099.6|8104.4|8098.4|1
1654839140000|2022-06-10 05:32:20|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|8104.1|8098.1|0
1654839150000|2022-06-10 05:32:30|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|8104.4|8098.4|0
1654839160000|2022-06-10 05:32:40|8104.8|8098.8|8103.6|8097.6|8104.9|8098.9|8103.6|8097.6|0
1654839170000|2022-06-10 05:32:50|8103.4|8097.4|8103.6|8097.6|8103.6|8097.6|8103.4|8097.4|0
1654839180000|2022-06-10 05:33:00|8104.1|8098.1|8102.7|8096.7|8104.2|8098.2|8102.7|8096.7|1
1654839190000|2022-06-10 05:33:10|8102.3|8096.3|8100.7|8094.7|8102.3|8096.3|8100.7|8094.7|0
1654839200000|2022-06-10 05:33:20|8100.6|8094.6|8103.6|8097.6|8103.6|8097.6|8099.8|8093.8|0
1654839210000|2022-06-10 05:33:30|8101.3|8095.3|8101.2|8095.2|8101.3|8095.3|8101.2|8095.2|0
1654839220000|2022-06-10 05:33:40|8103.2|8097.2|8101.3|8095.3|8103.2|8097.2|8101.3|8095.3|1
1654839230000|2022-06-10 05:33:50|8102|8096|8101.3|8095.3|8102|8096|8101.3|8095.3|0
1654839240000|2022-06-10 05:34:00|8101.2|8095.2|8100.2|8094.2|8101.2|8095.2|8099.3|8093.3|0
1654839270000|2022-06-10 05:34:30|8101.2|8095.2|8100.8|8094.8|8101.2|8095.2|8100.8|8094.8|1
1654839280000|2022-06-10 05:34:40|8101|8095|8101.3|8095.3|8101.8|8095.8|8101|8095|0
1654839300000|2022-06-10 05:35:00|8100.3|8094.3|8100.2|8094.2|8100.8|8094.8|8100.2|8094.2|1
1654839310000|2022-06-10 05:35:10|8099.9|8093.9|8096.8|8090.8|8099.9|8093.9|8096.7|8090.7|0
1654839320000|2022-06-10 05:35:20|8097.2|8091.2|8096.3|8090.3|8097.2|8091.2|8096.3|8090.3|0
1654839330000|2022-06-10 05:35:30|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|8096.7|8090.7|0
1654839340000|2022-06-10 05:35:40|8096.5|8090.5|8096.7|8090.7|8096.7|8090.7|8096.5|8090.5|0
1654839350000|2022-06-10 05:35:50|8096.5|8090.5|8095.8|8089.8|8096.5|8090.5|8094.5|8088.5|0
1654839360000|2022-06-10 05:36:00|8096|8090|8096|8090|8096|8090|8096|8090|0
1654839390000|2022-06-10 05:36:30|8096.5|8090.5|8096.2|8090.2|8096.5|8090.5|8096.2|8090.2|0
1654839400000|2022-06-10 05:36:40|8096.5|8090.5|8096.5|8090.5|8096.5|8090.5|8096.5|8090.5|0
1654839410000|2022-06-10 05:36:50|8096.2|8090.2|8095.8|8089.8|8096.5|8090.5|8095.3|8089.3|0
1654839420000|2022-06-10 05:37:00|8095.5|8089.5|8096.5|8090.5|8096.5|8090.5|8095.2|8089.2|1
1654839430000|2022-06-10 05:37:10|8096.9|8090.9|8099.8|8093.8|8099.9|8093.9|8096.9|8090.9|1
1654839440000|2022-06-10 05:37:20|8099.4|8093.4|8098.2|8092.2|8099.4|8093.4|8098.2|8092.2|0
1654839450000|2022-06-10 05:37:30|8098|8092|8098.2|8092.2|8098.2|8092.2|8098|8092|0
1654839470000|2022-06-10 05:37:50|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|8098.5|8092.5|0
1654839480000|2022-06-10 05:38:00|8098.2|8092.2|8097|8091|8098.2|8092.2|8095.2|8089.2|0
1654839500000|2022-06-10 05:38:20|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|8096.3|8090.3|0
1654839510000|2022-06-10 05:38:30|8096.7|8090.7|8097|8091|8097|8091|8096.7|8090.7|0
1654839530000|2022-06-10 05:38:50|8096.7|8090.7|8097|8091|8097|8091|8096.7|8090.7|0
1654839540000|2022-06-10 05:39:00|8098.2|8092.2|8098.5|8092.5|8098.5|8092.5|8098.2|8092.2|0
1654839550000|2022-06-10 05:39:10|8098.2|8092.2|8097.5|8091.5|8098.2|8092.2|8097.5|8091.5|0
1654839560000|2022-06-10 05:39:20|8098.4|8092.4|8098.3|8092.3|8098.4|8092.4|8098.3|8092.3|0
1654839570000|2022-06-10 05:39:30|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|8097.5|8091.5|0
1654839590000|2022-06-10 05:39:50|8097.2|8091.2|8095.5|8089.5|8097.2|8091.2|8095.5|8089.5|1
1654839600000|2022-06-10 05:40:00|8095.2|8089.2|8097.2|8091.2|8097.3|8091.3|8095.2|8089.2|0
1654839610000|2022-06-10 05:40:10|8096.8|8090.8|8095.7|8089.7|8096.8|8090.8|8095.2|8089.2|0
1654839620000|2022-06-10 05:40:20|8095.5|8089.5|8097|8091|8097|8091|8095.5|8089.5|0
1654839630000|2022-06-10 05:40:30|8097.5|8091.5|8097.7|8091.7|8097.7|8091.7|8097.2|8091.2|0
1654839640000|2022-06-10 05:40:40|8097.5|8091.5|8098.5|8092.5|8098.9|8092.9|8097.5|8091.5|0
1654839650000|2022-06-10 05:40:50|8098.4|8092.4|8095.8|8089.8|8098.4|8092.4|8095.8|8089.8|0
1654839660000|2022-06-10 05:41:00|8096.3|8090.3|8098.5|8092.5|8098.5|8092.5|8096.3|8090.3|0
1654839670000|2022-06-10 05:41:10|8098.7|8092.7|8098.5|8092.5|8098.9|8092.9|8098.5|8092.5|0
1654839690000|2022-06-10 05:41:30|8097.8|8091.8|8099.3|8093.3|8099.3|8093.3|8097.8|8091.8|0
1654839720000|2022-06-10 05:42:00|8099.7|8093.7|8098.7|8092.7|8099.7|8093.7|8098.7|8092.7|0
1654839750000|2022-06-10 05:42:30|8099|8093|8098.1|8092.1|8099|8093|8097.6|8091.6|0
1654839760000|2022-06-10 05:42:40|8098.9|8092.9|8097.9|8091.9|8099.3|8093.3|8097.9|8091.9|1
1654839770000|2022-06-10 05:42:50|8098.3|8092.3|8098.6|8092.6|8098.6|8092.6|8098.3|8092.3|0
1654839780000|2022-06-10 05:43:00|8098.9|8092.9|8099.3|8093.3|8099.3|8093.3|8098.9|8092.9|0
1654839800000|2022-06-10 05:43:20|8099.7|8093.7|8098|8092|8099.7|8093.7|8098|8092|1
1654839810000|2022-06-10 05:43:30|8097.7|8091.7|8099|8093|8099|8093|8097.7|8091.7|0
1654839820000|2022-06-10 05:43:40|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|8099.8|8093.8|0
1654839830000|2022-06-10 05:43:50|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|8100.2|8094.2|0
1654839840000|2022-06-10 05:44:00|8099.7|8093.7|8097.4|8091.4|8099.7|8093.7|8097.4|8091.4|0
1654839850000|2022-06-10 05:44:10|8097.8|8091.8|8099.2|8093.2|8099.2|8093.2|8097.8|8091.8|0
1654839880000|2022-06-10 05:44:40|8099.5|8093.5|8099.4|8093.4|8099.5|8093.5|8099.4|8093.4|0
1654839910000|2022-06-10 05:45:10|8098|8092|8097.7|8091.7|8098|8092|8097.7|8091.7|0
1654839920000|2022-06-10 05:45:20|8097|8091|8096.5|8090.5|8097|8091|8096.5|8090.5|0
1654839930000|2022-06-10 05:45:30|8095.8|8089.8|8092.7|8086.7|8095.8|8089.8|8092.7|8086.7|1
1654839940000|2022-06-10 05:45:40|8092.4|8086.4|8092.3|8086.3|8092.4|8086.4|8092.3|8086.3|0
1654839950000|2022-06-10 05:45:50|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|8091.9|8085.9|0
1654839960000|2022-06-10 05:46:00|8091.8|8085.8|8092.9|8086.9|8092.9|8086.9|8091.4|8085.4|3
1654839970000|2022-06-10 05:46:10|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|8093.7|8087.7|0
1654839980000|2022-06-10 05:46:20|8093.5|8087.5|8093|8087|8093.5|8087.5|8092.9|8086.9|0
1654840000000|2022-06-10 05:46:40|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|8093.4|8087.4|0
1654840020000|2022-06-10 05:47:00|8095.5|8085.5|8094.2|8088.2|8095.5|8088.2|8094.2|8085.5|0
1654840050000|2022-06-10 05:47:30|8093.8|8087.8|8093|8087|8093.8|8087.8|8093|8087|1
1654840060000|2022-06-10 05:47:40|8092.5|8086.5|8091.9|8085.9|8092.5|8086.5|8091.9|8085.9|0
1654840070000|2022-06-10 05:47:50|8091.5|8085.5|8089.3|8083.3|8091.5|8085.5|8089.3|8083.3|0
1654840080000|2022-06-10 05:48:00|8088.9|8082.9|8088.7|8082.7|8088.9|8082.9|8087.8|8081.8|0
1654840090000|2022-06-10 05:48:10|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|8088.5|8082.5|0
1654840120000|2022-06-10 05:48:40|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|8087.8|8081.8|0
1654840130000|2022-06-10 05:48:50|8087.4|8081.4|8086.9|8080.9|8087.8|8081.8|8086.9|8080.9|0
1654840140000|2022-06-10 05:49:00|8087.3|8081.3|8088.7|8082.7|8088.7|8082.7|8086.8|8080.8|0
1654840150000|2022-06-10 05:49:10|8087.9|8081.9|8087.4|8081.4|8088.3|8082.3|8087.4|8081.4|0
1654840160000|2022-06-10 05:49:20|8087.8|8081.8|8087.8|8081.8|8088.8|8082.8|8087.8|8081.8|0
1654840170000|2022-06-10 05:49:30|8088.6|8082.6|8088.3|8082.3|8088.6|8082.6|8088.3|8082.3|0
1654840180000|2022-06-10 05:49:40|8088.6|8082.6|8088.3|8082.3|8088.6|8082.6|8088.3|8082.3|0
1654840190000|2022-06-10 05:49:50|8088.6|8082.6|8088.3|8082.3|8088.6|8082.6|8088.3|8082.3|0
1654840200000|2022-06-10 05:50:00|8088.6|8082.6|8090.8|8084.8|8090.8|8084.8|8088.6|8082.6|1
1654840210000|2022-06-10 05:50:10|8090.4|8084.4|8090.1|8084.1|8090.4|8084.4|8090.1|8084.1|0
1654840220000|2022-06-10 05:50:20|8091.1|8085.1|8091.4|8085.4|8092.3|8086.3|8091.1|8085.1|0
1654840230000|2022-06-10 05:50:30|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|8091.3|8085.3|0
1654840240000|2022-06-10 05:50:40|8091.4|8085.4|8090.4|8084.4|8091.4|8085.4|8090.4|8084.4|0
1654840250000|2022-06-10 05:50:50|8090.7|8084.7|8090.4|8084.4|8091.4|8085.4|8090.4|8084.4|0
1654840260000|2022-06-10 05:51:00|8090.7|8084.7|8091.4|8085.4|8091.4|8085.4|8090.7|8084.7|0
1654840270000|2022-06-10 05:51:10|8091.3|8085.3|8090.5|8084.5|8091.3|8085.3|8090.5|8084.5|0
1654840280000|2022-06-10 05:51:20|8091.8|8085.8|8091.9|8085.9|8091.9|8085.9|8091.8|8085.8|0
1654840290000|2022-06-10 05:51:30|8092|8086|8092|8086|8092|8086|8092|8086|0
1654840300000|2022-06-10 05:51:40|8091.5|8085.5|8092.5|8086.5|8092.5|8086.5|8091.5|8085.5|0
1654840310000|2022-06-10 05:51:50|8092|8086|8093.9|8087.9|8093.9|8087.9|8092|8086|0
1654840320000|2022-06-10 05:52:00|8094|8088|8091.9|8085.9|8094|8088|8091.9|8085.9|1
1654840340000|2022-06-10 05:52:20|8091.3|8085.3|8091.4|8085.4|8091.4|8085.4|8091.3|8085.3|0
1654840350000|2022-06-10 05:52:30|8091|8085|8090|8084|8091|8085|8090|8084|0
1654840360000|2022-06-10 05:52:40|8091|8085|8090.5|8084.5|8091|8085|8090|8084|0
1654840370000|2022-06-10 05:52:50|8090.4|8084.4|8090|8084|8090.4|8084.4|8090|8084|0
1654840390000|2022-06-10 05:53:10|8090.2|8084.2|8091.9|8085.9|8091.9|8085.9|8090.2|8084.2|0
1654840400000|2022-06-10 05:53:20|8091|8085|8091|8085|8091|8085|8091|8085|0
1654840410000|2022-06-10 05:53:30|8091.4|8085.4|8091.9|8085.9|8092|8086|8091.4|8085.4|0
1654840440000|2022-06-10 05:54:00|8092|8086|8094|8088|8094|8088|8092|8086|1
1654840450000|2022-06-10 05:54:10|8094.2|8088.2|8094.5|8088.5|8095.5|8089.5|8094.2|8088.2|0
1654840500000|2022-06-10 05:55:00|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|8095.4|8089.4|0
1654840510000|2022-06-10 05:55:10|8095.2|8089.2|8096|8090|8096|8090|8095.2|8089.2|0
1654840540000|2022-06-10 05:55:40|8096.9|8090.9|8097|8091|8097|8091|8096.9|8090.9|0
1654840560000|2022-06-10 05:56:00|8097.4|8091.4|8100|8090|8100|8091.9|8097.4|8090|0
1654840620000|2022-06-10 05:57:00|8097.9|8091.9|8099.9|8089.9|8100|8091.9|8097.9|8089.9|0
1654840630000|2022-06-10 05:57:10|8100|8090|8099.7|8089.7|8100|8091.9|8097.9|8089.7|0
1654840670000|2022-06-10 05:57:50|8100|8090|8100|8094|8100|8094|8100|8090|1
1654840690000|2022-06-10 05:58:10|8099|8093|8099.9|8093.9|8099.9|8093.9|8099|8093|0
1654840700000|2022-06-10 05:58:20|8100|8094|8100|8094|8100|8094|8100|8094|0
1654840710000|2022-06-10 05:58:30|8100.3|8094.3|8101|8095|8101|8095|8100.3|8094.3|0
1654840730000|2022-06-10 05:58:50|8101.4|8095.4|8102.8|8096.8|8102.8|8096.8|8101.4|8095.4|2
1654840750000|2022-06-10 05:59:10|8101.2|8095.2|8103.3|8097.3|8103.3|8097.3|8101|8095|3
1654840760000|2022-06-10 05:59:20|8103.7|8097.7|8103.2|8097.2|8103.7|8097.7|8103.2|8097.2|0
1654840770000|2022-06-10 05:59:30|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|8103.3|8097.3|0
1654840780000|2022-06-10 05:59:40|8102.8|8096.8|8103.3|8097.3|8103.3|8097.3|8102.8|8096.8|2
1654840800000|2022-06-10 06:00:00|8104|8098|8109.7|8103.7|8109.7|8103.7|8104|8098|34
1654840810000|2022-06-10 06:00:10|8109.5|8103.5|8110.8|8104.8|8111.2|8105.2|8109.2|8103.2|3
1654840820000|2022-06-10 06:00:20|8111.2|8105.2|8111.7|8105.7|8111.7|8105.7|8111.2|8105.2|1
1654840830000|2022-06-10 06:00:30|8112|8106|8114.4|8108.4|8115|8109|8112|8106|11
1654840840000|2022-06-10 06:00:40|8113.7|8107.7|8112.7|8106.7|8114.5|8108.5|8112.3|8106.3|0
1654840850000|2022-06-10 06:00:50|8112.2|8106.2|8113|8107|8113|8107|8112.2|8106.2|0
1654840860000|2022-06-10 06:01:00|8112.7|8106.7|8113|8107|8114.2|8108.2|8112.2|8106.2|3
1654840870000|2022-06-10 06:01:10|8112.5|8106.5|8112.5|8106.5|8112.9|8106.9|8111.7|8105.7|0
1654840880000|2022-06-10 06:01:20|8112.9|8106.9|8115|8109|8115.5|8109.5|8112.9|8106.9|2
1654840890000|2022-06-10 06:01:30|8115.5|8109.5|8115|8109|8115.5|8109.5|8115|8109|0
1654840900000|2022-06-10 06:01:40|8114.5|8108.5|8114.2|8108.2|8114.5|8108.5|8114.2|8108.2|0
1654840910000|2022-06-10 06:01:50|8113|8107|8114|8108|8114|8108|8113|8107|1
1654840920000|2022-06-10 06:02:00|8113.8|8107.8|8115.2|8109.2|8116.3|8110.3|8113.7|8107.7|9
1654840930000|2022-06-10 06:02:10|8115.3|8109.3|8119.7|8113.7|8122|8116|8115.3|8109.3|13
1654840940000|2022-06-10 06:02:20|8120.4|8114.4|8117.4|8111.4|8120.4|8114.4|8116.9|8110.9|7
1654840950000|2022-06-10 06:02:30|8117.3|8111.3|8114.5|8108.5|8117.3|8111.3|8114|8108|2
1654840960000|2022-06-10 06:02:40|8115.4|8109.4|8114.9|8108.9|8115.5|8109.5|8114.9|8108.9|0
1654840970000|2022-06-10 06:02:50|8114.5|8108.5|8115|8109|8115.9|8109.9|8113|8107|2
1654840980000|2022-06-10 06:03:00|8115.4|8109.4|8113.9|8107.9|8115.4|8109.4|8113.4|8107.4|1
1654840990000|2022-06-10 06:03:10|8113.7|8107.7|8112|8106|8114.4|8108.4|8112|8106|1
1654841000000|2022-06-10 06:03:20|8111.7|8105.7|8112.4|8106.4|8112.5|8106.5|8110.9|8104.9|0
1654841010000|2022-06-10 06:03:30|8112.5|8106.5|8110.5|8104.5|8112.9|8106.9|8110.5|8104.5|1
1654841020000|2022-06-10 06:03:40|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|8111.4|8105.4|0
1654841030000|2022-06-10 06:03:50|8111.5|8105.5|8112|8106|8112.4|8106.4|8111.5|8105.5|0
1654841050000|2022-06-10 06:04:10|8112.4|8106.4|8112.9|8106.9|8112.9|8106.9|8112.4|8106.4|0
1654841070000|2022-06-10 06:04:30|8112.5|8106.5|8113.7|8107.7|8113.7|8107.7|8112|8106|1
1654841090000|2022-06-10 06:04:50|8113.4|8107.4|8112.9|8106.9|8113.4|8107.4|8112.9|8106.9|0
1654841100000|2022-06-10 06:05:00|8112.5|8106.5|8112.9|8106.9|8112.9|8106.9|8112.5|8106.5|0
1654841110000|2022-06-10 06:05:10|8112.5|8106.5|8112.5|8106.5|8112.5|8106.5|8112.5|8106.5|0
1654841160000|2022-06-10 06:06:00|8112.1|8106.1|8112.5|8106.5|8112.5|8106.5|8112.1|8106.1|0
1654841170000|2022-06-10 06:06:10|8112.1|8106.1|8112.5|8106.5|8112.5|8106.5|8112.1|8106.1|0
1654841220000|2022-06-10 06:07:00|8113.7|8107.7|8113.4|8107.4|8113.7|8107.7|8112.5|8106.5|0
1654841230000|2022-06-10 06:07:10|8112.5|8106.5|8113.4|8107.4|8113.4|8107.4|8112.5|8106.5|0
1654841240000|2022-06-10 06:07:20|8113|8107|8113.1|8107.1|8114.2|8108.2|8113|8107|0
1654841250000|2022-06-10 06:07:30|8113.5|8107.5|8112|8106|8113.5|8107.5|8112|8106|0
1654841260000|2022-06-10 06:07:40|8112.4|8106.4|8113.2|8107.2|8113.2|8107.2|8112.4|8106.4|0
1654841280000|2022-06-10 06:08:00|8112.9|8106.9|8112.9|8106.9|8112.9|8106.9|8112.9|8106.9|0
1654841290000|2022-06-10 06:08:10|8112.1|8106.1|8112|8106|8112.5|8106.5|8112|8106|0
1654841300000|2022-06-10 06:08:20|8112.1|8106.1|8112|8106|8112.1|8106.1|8112|8106|0
1654841310000|2022-06-10 06:08:30|8112.1|8106.1|8112.9|8106.9|8113.7|8107.7|8112.1|8106.1|3
1654841320000|2022-06-10 06:08:40|8112.1|8106.1|8112.9|8106.9|8113|8107|8112.1|8106.1|0
1654841330000|2022-06-10 06:08:50|8112.5|8106.5|8111.5|8105.5|8112.9|8106.9|8111.5|8105.5|1
1654841340000|2022-06-10 06:09:00|8111.6|8105.6|8112|8106|8112.1|8106.1|8111.6|8105.6|0
1654841350000|2022-06-10 06:09:10|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|8112.4|8106.4|0
1654841360000|2022-06-10 06:09:20|8112|8106|8112|8106|8112|8106|8112|8106|0
1654841370000|2022-06-10 06:09:30|8112.5|8106.5|8112|8106|8112.5|8106.5|8112|8106|0
1654841380000|2022-06-10 06:09:40|8111.6|8105.6|8111.6|8105.6|8111.6|8105.6|8111.3|8105.3|0
1654841390000|2022-06-10 06:09:50|8112.4|8106.4|8112.9|8106.9|8112.9|8106.9|8112.4|8106.4|0
1654841400000|2022-06-10 06:10:00|8112.7|8106.7|8111.5|8105.5|8112.7|8106.7|8111|8105|1
1654841410000|2022-06-10 06:10:10|8111.4|8105.4|8111.5|8105.5|8111.5|8105.5|8111.4|8105.4|0
1654841420000|2022-06-10 06:10:20|8111.4|8105.4|8110.9|8104.9|8111.4|8105.4|8110.9|8104.9|0
1654841430000|2022-06-10 06:10:30|8111|8105|8111|8105|8111|8105|8111|8105|0
1654841440000|2022-06-10 06:10:40|8110.6|8104.6|8111.1|8105.1|8111.9|8105.9|8110.6|8104.6|6
1654841450000|2022-06-10 06:10:50|8110.6|8104.6|8110.6|8104.6|8111.1|8105.1|8110.6|8104.6|0
1654841460000|2022-06-10 06:11:00|8110.5|8104.5|8110.1|8104.1|8110.5|8104.5|8110.1|8104.1|0
1654841470000|2022-06-10 06:11:10|8110.5|8104.5|8111.1|8105.1|8111.5|8105.5|8110.5|8104.5|1
1654841480000|2022-06-10 06:11:20|8111.5|8105.5|8113|8107|8113|8107|8111.5|8105.5|0
1654841490000|2022-06-10 06:11:30|8113.9|8107.9|8115.2|8109.2|8115.2|8109.2|8113.5|8107.5|19
1654841500000|2022-06-10 06:11:40|8115.5|8109.5|8114.8|8108.8|8115.5|8109.5|8113.8|8107.8|2
1654841510000|2022-06-10 06:11:50|8115.9|8109.9|8114.9|8108.9|8116.1|8110.1|8114.9|8108.9|0
1654841520000|2022-06-10 06:12:00|8115.1|8109.1|8115.1|8109.1|8115.1|8109.1|8115.1|8109.1|0
1654841530000|2022-06-10 06:12:10|8115.4|8109.4|8115|8109|8115.4|8109.4|8115|8109|0
1654841540000|2022-06-10 06:12:20|8113.9|8107.9|8115|8109|8115|8109|8113.9|8107.9|0
1654841550000|2022-06-10 06:12:30|8115.4|8109.4|8115.8|8109.8|8115.8|8109.8|8115.4|8109.4|0
1654841560000|2022-06-10 06:12:40|8116.5|8110.5|8118|8112|8118.4|8112.4|8115.8|8109.8|3
1654841570000|2022-06-10 06:12:50|8118.4|8112.4|8118|8112|8118.4|8112.4|8118|8112|0
1654841590000|2022-06-10 06:13:10|8118.2|8112.2|8118|8112|8118.5|8112.5|8118|8112|0
1654841600000|2022-06-10 06:13:20|8117.7|8111.7|8118.5|8112.5|8118.5|8112.5|8117.7|8111.7|0
1654841620000|2022-06-10 06:13:40|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|1
1654841640000|2022-06-10 06:14:00|8118.7|8112.7|8120.9|8114.9|8121.5|8115.5|8118.3|8112.3|1
1654841660000|2022-06-10 06:14:20|8120|8114|8119.3|8113.3|8120|8114|8119.3|8113.3|0
1654841670000|2022-06-10 06:14:30|8118.7|8112.7|8118.7|8112.7|8118.7|8112.7|8118.7|8112.7|1
1654841680000|2022-06-10 06:14:40|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|0
1654841700000|2022-06-10 06:15:00|8117.8|8111.8|8117.2|8111.2|8117.8|8111.8|8117.2|8111.2|1
1654841710000|2022-06-10 06:15:10|8117.7|8111.7|8117.9|8111.9|8118.8|8112.8|8117.7|8111.7|0
1654841730000|2022-06-10 06:15:30|8118.6|8112.6|8119.3|8113.3|8119.3|8113.3|8117.4|8111.4|1
1654841740000|2022-06-10 06:15:40|8119.6|8113.6|8119.9|8113.9|8120.3|8114.3|8119.6|8113.6|1
1654841760000|2022-06-10 06:16:00|8121.3|8115.3|8121.3|8115.3|8121.3|8115.3|8121.3|8115.3|2
1654841770000|2022-06-10 06:16:10|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|8120.9|8114.9|0
1654841780000|2022-06-10 06:16:20|8120.8|8114.8|8120.5|8114.5|8120.8|8114.8|8118.9|8112.9|1
1654841790000|2022-06-10 06:16:30|8120.7|8114.7|8121|8115|8121|8115|8120.7|8114.7|0
1654841800000|2022-06-10 06:16:40|8120.9|8114.9|8120.4|8114.4|8120.9|8114.9|8120.4|8114.4|1
1654841810000|2022-06-10 06:16:50|8120|8114|8120|8114|8120|8114|8120|8114|0
1654841820000|2022-06-10 06:17:00|8119.7|8113.7|8120.4|8114.4|8120.5|8114.5|8119.7|8113.7|0
1654841840000|2022-06-10 06:17:20|8119.9|8113.9|8120.2|8114.2|8120.2|8114.2|8119.9|8113.9|2
1654841850000|2022-06-10 06:17:30|8120.5|8114.5|8120.5|8114.5|8120.5|8114.5|8120.5|8114.5|0
1654841880000|2022-06-10 06:18:00|8120.2|8114.2|8118.7|8112.7|8120.2|8114.2|8118.7|8112.7|1
1654841900000|2022-06-10 06:18:20|8118.8|8112.8|8119.5|8113.5|8119.5|8113.5|8118.8|8112.8|0
1654841930000|2022-06-10 06:18:50|8119|8113|8120.4|8114.4|8120.4|8114.4|8118.7|8112.7|0
1654841940000|2022-06-10 06:19:00|8119|8113|8118.7|8112.7|8119|8113|8118.7|8112.7|0
1654841950000|2022-06-10 06:19:10|8118.6|8112.6|8118.3|8112.3|8118.6|8112.6|8118.3|8112.3|0
1654841970000|2022-06-10 06:19:30|8117.9|8111.9|8117.8|8111.8|8117.9|8111.9|8117.8|8111.8|0
1654841980000|2022-06-10 06:19:40|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|8117.6|8111.6|2
1654841990000|2022-06-10 06:19:50|8118.1|8112.1|8117.6|8111.6|8118.1|8112.1|8117.6|8111.6|0
1654842000000|2022-06-10 06:20:00|8117.8|8111.8|8117.8|8111.8|8118.3|8112.3|8117.8|8111.8|1
1654842010000|2022-06-10 06:20:10|8117.9|8111.9|8117.9|8111.9|8118.3|8112.3|8117.9|8111.9|1
1654842020000|2022-06-10 06:20:20|8117.8|8111.8|8118.6|8112.6|8118.6|8112.6|8116.9|8110.9|4
1654842030000|2022-06-10 06:20:30|8118.2|8112.2|8118.5|8112.5|8118.5|8112.5|8118.2|8112.2|0
1654842040000|2022-06-10 06:20:40|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|0
1654842050000|2022-06-10 06:20:50|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|0
1654842070000|2022-06-10 06:21:10|8118.9|8112.9|8119.9|8113.9|8119.9|8113.9|8118.9|8112.9|0
1654842090000|2022-06-10 06:21:30|8119.5|8113.5|8117.8|8111.8|8119.5|8113.5|8117.5|8111.5|1
1654842100000|2022-06-10 06:21:40|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|8118.2|8112.2|0
1654842110000|2022-06-10 06:21:50|8117.8|8111.8|8118.2|8112.2|8118.2|8112.2|8117.8|8111.8|0
1654842130000|2022-06-10 06:22:10|8118.8|8112.8|8118.8|8112.8|8118.8|8112.8|8118.8|8112.8|0
1654842140000|2022-06-10 06:22:20|8119.7|8113.7|8120.5|8114.5|8120.5|8114.5|8119.7|8113.7|1
1654842150000|2022-06-10 06:22:30|8120.7|8114.7|8120.7|8114.7|8120.7|8114.7|8120.7|8114.7|0
1654842160000|2022-06-10 06:22:40|8120.5|8114.5|8120.7|8114.7|8120.7|8114.7|8120.5|8114.5|0
1654842180000|2022-06-10 06:23:00|8120.2|8114.2|8119|8113|8120.2|8114.2|8119|8113|1
1654842190000|2022-06-10 06:23:10|8119.4|8113.4|8121.5|8115.5|8121.7|8115.7|8119|8113|3
1654842210000|2022-06-10 06:23:30|8121.2|8115.2|8121|8115|8121.2|8115.2|8121|8115|0
1654842220000|2022-06-10 06:23:40|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|8121.5|8115.5|0
1654842240000|2022-06-10 06:24:00|8121.4|8115.4|8121|8115|8121.4|8115.4|8121|8115|0
1654842270000|2022-06-10 06:24:30|8121.2|8115.2|8122.4|8116.4|8122.4|8116.4|8121.2|8115.2|1
1654842280000|2022-06-10 06:24:40|8122|8116|8122|8116|8122|8116|8122|8116|0
1654842290000|2022-06-10 06:24:50|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|0
1654842300000|2022-06-10 06:25:00|8122.4|8116.4|8121.5|8115.5|8122.4|8116.4|8121.5|8115.5|0
1654842320000|2022-06-10 06:25:20|8121.4|8115.4|8121.9|8115.9|8121.9|8115.9|8121.4|8115.4|0
1654842330000|2022-06-10 06:25:30|8122|8116|8122|8116|8122|8116|8122|8116|0
1654842350000|2022-06-10 06:25:50|8121.9|8115.9|8121.5|8115.5|8121.9|8115.9|8121.4|8115.4|4
1654842360000|2022-06-10 06:26:00|8121.4|8115.4|8117.8|8111.8|8121.4|8115.4|8117.8|8111.8|4
1654842370000|2022-06-10 06:26:10|8117.4|8111.4|8117.4|8111.4|8117.4|8111.4|8117.4|8111.4|1
1654842380000|2022-06-10 06:26:20|8117.7|8111.7|8117.4|8111.4|8117.7|8111.7|8116.9|8110.9|0
1654842390000|2022-06-10 06:26:30|8116.4|8110.4|8115.9|8109.9|8116.4|8110.4|8115.9|8109.9|1
1654842400000|2022-06-10 06:26:40|8116.3|8110.3|8116.3|8110.3|8116.3|8110.3|8116.3|8110.3|0
1654842420000|2022-06-10 06:27:00|8116.4|8110.4|8120.2|8114.2|8120.2|8114.2|8116.4|8110.4|4
1654842430000|2022-06-10 06:27:10|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|8119.8|8113.8|0
1654842450000|2022-06-10 06:27:30|8121.1|8115.1|8121.4|8115.4|8121.4|8115.4|8121.1|8115.1|3
1654842460000|2022-06-10 06:27:40|8121.6|8115.6|8122.4|8116.4|8122.4|8116.4|8121.6|8115.6|0
1654842480000|2022-06-10 06:28:00|8122.3|8116.3|8121.8|8115.8|8122.3|8116.3|8121.8|8115.8|0
1654842490000|2022-06-10 06:28:10|8122.3|8116.3|8121.9|8115.9|8122.3|8116.3|8121.8|8115.8|0
1654842500000|2022-06-10 06:28:20|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|8122.3|8116.3|0
1654842550000|2022-06-10 06:29:10|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|1
1654842560000|2022-06-10 06:29:20|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|0
1654842570000|2022-06-10 06:29:30|8122.9|8116.9|8121.9|8115.9|8122.9|8116.9|8121.9|8115.9|0
1654842580000|2022-06-10 06:29:40|8122.3|8116.3|8122.6|8116.6|8122.6|8116.6|8122.3|8116.3|1
1654842590000|2022-06-10 06:29:50|8122.9|8116.9|8121.9|8115.9|8122.9|8116.9|8121.9|8115.9|0
1654842600000|2022-06-10 06:30:00|8121.8|8115.8|8121.4|8115.4|8121.8|8115.8|8121.4|8115.4|0
1654842610000|2022-06-10 06:30:10|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|8121.1|8115.1|0
1654842620000|2022-06-10 06:30:20|8120.1|8114.1|8120.6|8114.6|8120.6|8114.6|8120.1|8114.1|1
1654842630000|2022-06-10 06:30:30|8120.4|8114.4|8119.6|8113.6|8121.1|8115.1|8119.6|8113.6|4
1654842640000|2022-06-10 06:30:40|8118.9|8112.9|8119.9|8113.9|8119.9|8113.9|8118.9|8112.9|3
1654842650000|2022-06-10 06:30:50|8120.1|8114.1|8119.4|8113.4|8120.6|8114.6|8119.4|8113.4|0
1654842660000|2022-06-10 06:31:00|8119.3|8113.3|8119.3|8113.3|8119.3|8113.3|8119.3|8113.3|0
1654842680000|2022-06-10 06:31:20|8120.4|8114.4|8119.9|8113.9|8120.4|8114.4|8119.6|8113.6|1
1654842690000|2022-06-10 06:31:30|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|8119.6|8113.6|0
1654842700000|2022-06-10 06:31:40|8119.7|8113.7|8119.3|8113.3|8120.9|8114.9|8118.9|8112.9|2
1654842710000|2022-06-10 06:31:50|8119.2|8113.2|8118.8|8112.8|8119.2|8113.2|8118.8|8112.8|0
1654842720000|2022-06-10 06:32:00|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|8119.7|8113.7|0
1654842740000|2022-06-10 06:32:20|8118.8|8112.8|8119.3|8113.3|8119.3|8113.3|8117.9|8111.9|0
1654842750000|2022-06-10 06:32:30|8119.2|8113.2|8118.8|8112.8|8119.2|8113.2|8118.8|8112.8|0
1654842820000|2022-06-10 06:33:40|8118.3|8112.3|8118.4|8112.4|8118.4|8112.4|8118.3|8112.3|0
1654842830000|2022-06-10 06:33:50|8118.3|8112.3|8118.8|8112.8|8118.8|8112.8|8118.3|8112.3|0
1654842860000|2022-06-10 06:34:20|8119.1|8113.1|8118.8|8112.8|8119.1|8113.1|8118.3|8112.3|0
1654842870000|2022-06-10 06:34:30|8118.6|8112.6|8117.3|8111.3|8118.6|8112.6|8117.3|8111.3|0
1654842880000|2022-06-10 06:34:40|8116.9|8110.9|8117.4|8111.4|8117.4|8111.4|8116.9|8110.9|0
1654842890000|2022-06-10 06:34:50|8117.1|8111.1|8117.4|8111.4|8117.4|8111.4|8117.1|8111.1|0
1654842900000|2022-06-10 06:35:00|8117.1|8111.1|8116.9|8110.9|8117.4|8111.4|8116.9|8110.9|0
1654842950000|2022-06-10 06:35:50|8117|8111|8117.4|8111.4|8117.4|8111.4|8117|8111|0
1654842960000|2022-06-10 06:36:00|8118.3|8112.3|8118.1|8112.1|8118.3|8112.3|8118.1|8112.1|0
1654842980000|2022-06-10 06:36:20|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|8118.5|8112.5|0
1654842990000|2022-06-10 06:36:30|8118|8112|8117.6|8111.6|8118|8112|8117.6|8111.6|0
1654843020000|2022-06-10 06:37:00|8117.8|8111.8|8116.9|8110.9|8117.8|8111.8|8116.5|8110.5|1
1654843030000|2022-06-10 06:37:10|8118.5|8112.5|8118.4|8112.4|8118.5|8112.5|8118.4|8112.4|1
1654843060000|2022-06-10 06:37:40|8118.9|8112.9|8118.4|8112.4|8118.9|8112.9|8118.4|8112.4|0
1654843070000|2022-06-10 06:37:50|8118.5|8112.5|8119.2|8113.2|8119.2|8113.2|8118.5|8112.5|0
1654843080000|2022-06-10 06:38:00|8119.1|8113.1|8119.2|8113.2|8119.2|8113.2|8119.1|8113.1|0
1654843090000|2022-06-10 06:38:10|8119.1|8113.1|8119.1|8113.1|8119.1|8113.1|8119.1|8113.1|0
1654843120000|2022-06-10 06:38:40|8118.9|8112.9|8121.1|8115.1|8121.1|8115.1|8118.9|8112.9|1
1654843130000|2022-06-10 06:38:50|8121.2|8115.2|8122.6|8116.6|8122.6|8116.6|8121.2|8115.2|13
1654843140000|2022-06-10 06:39:00|8122.7|8116.7|8122.6|8116.6|8122.7|8116.7|8122.1|8116.1|2
1654843150000|2022-06-10 06:39:10|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|0
1654843160000|2022-06-10 06:39:20|8123.7|8117.7|8124.2|8118.2|8124.2|8118.2|8123.7|8117.7|2
1654843170000|2022-06-10 06:39:30|8124.4|8118.4|8124.5|8118.5|8124.9|8118.9|8123.5|8117.5|6
1654843190000|2022-06-10 06:39:50|8124.9|8118.9|8124.1|8118.1|8124.9|8118.9|8122.9|8116.9|1
1654843200000|2022-06-10 06:40:00|8124|8118|8123.9|8117.9|8124.2|8118.2|8123.2|8117.2|0
1654843210000|2022-06-10 06:40:10|8124|8118|8123.9|8117.9|8124.4|8118.4|8123.9|8117.9|1
1654843220000|2022-06-10 06:40:20|8124|8118|8123.9|8117.9|8124|8118|8123.9|8117.9|0
1654843240000|2022-06-10 06:40:40|8125.1|8119.1|8123.7|8117.7|8125.1|8119.1|8123.6|8117.6|0
1654843250000|2022-06-10 06:40:50|8123.6|8117.6|8123.7|8117.7|8123.7|8117.7|8123.6|8117.6|0
1654843260000|2022-06-10 06:41:00|8123.6|8117.6|8123.5|8117.5|8123.6|8117.6|8123.5|8117.5|0
1654843270000|2022-06-10 06:41:10|8123.3|8117.3|8122.8|8116.8|8123.8|8117.8|8122.8|8116.8|1
1654843280000|2022-06-10 06:41:20|8123.7|8117.7|8122.8|8116.8|8123.7|8117.7|8122.8|8116.8|0
1654843300000|2022-06-10 06:41:40|8123|8117|8123.8|8117.8|8123.8|8117.8|8123|8117|0
1654843310000|2022-06-10 06:41:50|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|8123.5|8117.5|0
1654843320000|2022-06-10 06:42:00|8123.1|8117.1|8123.1|8117.1|8123.1|8117.1|8123.1|8117.1|0
1654843340000|2022-06-10 06:42:20|8123.5|8117.5|8122|8116|8123.5|8117.5|8122|8116|1
1654843350000|2022-06-10 06:42:30|8122.3|8116.3|8122.5|8116.5|8122.5|8116.5|8122.3|8116.3|0
1654843360000|2022-06-10 06:42:40|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|8122.8|8116.8|0
1654843370000|2022-06-10 06:42:50|8122.5|8116.5|8124.3|8118.3|8124.3|8118.3|8122.5|8116.5|1
1654843380000|2022-06-10 06:43:00|8124.2|8118.2|8124.2|8118.2|8124.2|8118.2|8124.2|8118.2|0
1654843390000|2022-06-10 06:43:10|8123.8|8117.8|8123.8|8117.8|8123.8|8117.8|8123.8|8117.8|0
1654843410000|2022-06-10 06:43:30|8123.5|8117.5|8122.6|8116.6|8123.5|8117.5|8122.6|8116.6|0
1654843420000|2022-06-10 06:43:40|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|8122.7|8116.7|0
1654843430000|2022-06-10 06:43:50|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.5|8116.5|1
1654843440000|2022-06-10 06:44:00|8122.7|8116.7|8122.6|8116.6|8122.7|8116.7|8122.6|8116.6|0
1654843450000|2022-06-10 06:44:10|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|8122.4|8116.4|0
1654843460000|2022-06-10 06:44:20|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|8122.6|8116.6|0
1654843470000|2022-06-10 06:44:30|8122.4|8116.4|8122.3|8116.3|8122.4|8116.4|8122.3|8116.3|0
1654843480000|2022-06-10 06:44:40|8122.4|8116.4|8123.3|8117.3|8123.3|8117.3|8122.4|8116.4|0
1654843500000|2022-06-10 06:45:00|8123.8|8117.8|8122.4|8116.4|8124.3|8118.3|8122.4|8116.4|0
1654843510000|2022-06-10 06:45:10|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|8122.1|8116.1|0
1654843520000|2022-06-10 06:45:20|8122.4|8116.4|8122.1|8116.1|8122.4|8116.4|8122.1|8116.1|0
1654843540000|2022-06-10 06:45:40|8121.6|8115.6|8122|8116|8122|8116|8121.6|8115.6|1
1654843560000|2022-06-10 06:46:00|8122.3|8116.3|8121.7|8115.7|8122.3|8116.3|8121.7|8115.7|0
1654843570000|2022-06-10 06:46:10|8121|8115|8120.1|8114.1|8121|8115|8120.1|8114.1|0
1654843580000|2022-06-10 06:46:20|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|8120.3|8114.3|0
1654843590000|2022-06-10 06:46:30|8120.1|8114.1|8118.3|8112.3|8120.1|8114.1|8117.8|8111.8|4
1654843610000|2022-06-10 06:46:50|8118.7|8112.7|8118|8112|8118.7|8112.7|8118|8112|0
1654843620000|2022-06-10 06:47:00|8118.8|8112.8|8118.6|8112.6|8118.8|8112.8|8117.1|8111.1|2
1654843630000|2022-06-10 06:47:10|8119.3|8113.3|8116.8|8110.8|8119.3|8113.3|8116.8|8110.8|0
1654843640000|2022-06-10 06:47:20|8116.7|8110.7|8115.3|8109.3|8116.7|8110.7|8115.3|8109.3|0
1654843650000|2022-06-10 06:47:30|8115|8109|8115|8109|8115|8109|8115|8109|0
1654843660000|2022-06-10 06:47:40|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|8114.2|8108.2|0
1654843680000|2022-06-10 06:48:00|8114.3|8108.3|8114.8|8108.8|8116|8110|8114.3|8108.3|1
1654843690000|2022-06-10 06:48:10|8114.7|8108.7|8114.7|8108.7|8114.8|8108.8|8114.7|8108.7|0
1654843700000|2022-06-10 06:48:20|8114.6|8108.6|8114.6|8108.6|8114.7|8108.7|8114.1|8108.1|0
1654843730000|2022-06-10 06:48:50|8114.1|8108.1|8111.2|8105.2|8114.1|8108.1|8111.2|8105.2|5
1654843740000|2022-06-10 06:49:00|8111.3|8105.3|8112|8106|8112.3|8106.3|8111.3|8105.3|0
1654843750000|2022-06-10 06:49:10|8111.5|8105.5|8111.2|8105.2|8111.5|8105.5|8110.9|8104.9|1
1654843760000|2022-06-10 06:49:20|8111.5|8105.5|8111.4|8105.4|8111.5|8105.5|8111.4|8105.4|0
1654843770000|2022-06-10 06:49:30|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|8111.3|8105.3|0
1654843780000|2022-06-10 06:49:40|8110.8|8104.8|8111.3|8105.3|8111.3|8105.3|8110.8|8104.8|1
1654843790000|2022-06-10 06:49:50|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|8111.2|8105.2|0
1654843800000|2022-06-10 06:50:00|8110.4|8104.4|8111|8105|8111.2|8105.2|8110.4|8104.4|1
1654843820000|2022-06-10 06:50:20|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|8111.5|8105.5|0
1654843830000|2022-06-10 06:50:30|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|0
1654843840000|2022-06-10 06:50:40|8112|8106|8112|8106|8112|8106|8112|8106|0
1654843850000|2022-06-10 06:50:50|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|8111.7|8105.7|0
1654843870000|2022-06-10 06:51:10|8111.4|8105.4|8111|8105|8111.4|8105.4|8111|8105|0
1654843880000|2022-06-10 06:51:20|8110.7|8104.7|8110.5|8104.5|8110.7|8104.7|8110.4|8104.4|0
1654843890000|2022-06-10 06:51:30|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|8108.6|8102.6|0
1654843900000|2022-06-10 06:51:40|8108.9|8102.9|8107.6|8101.6|8108.9|8102.9|8107.6|8101.6|3
1654843910000|2022-06-10 06:51:50|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|8107.2|8101.2|6
1654843920000|2022-06-10 06:52:00|8107.6|8101.6|8107.2|8101.2|8107.6|8101.6|8107.2|8101.2|2
1654843930000|2022-06-10 06:52:10|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|8106.5|8100.5|0
1654843950000|2022-06-10 06:52:30|8106.8|8100.8|8108.3|8102.3|8109|8103|8106.8|8100.8|1
1654843960000|2022-06-10 06:52:40|8108.5|8102.5|8107|8101|8108.5|8102.5|8105.8|8099.8|1
1654843980000|2022-06-10 06:53:00|8106.6|8100.6|8106.6|8100.6|8106.6|8100.6|8106.5|8100.5|1
1654843990000|2022-06-10 06:53:10|8106.2|8100.2|8106.2|8100.2|8106.2|8100.2|8105.9|8099.9|1
1654844010000|2022-06-10 06:53:30|||||||||1
1654844040000|2022-06-10 06:54:00|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|8105.7|8099.7|5
1654844050000|2022-06-10 06:54:10|||||||||11
1654844060000|2022-06-10 06:54:20|8106.1|8100.1|8106.2|8100.2|8106.2|8100.2|8105.2|8099.2|7
1654844070000|2022-06-10 06:54:30|8106.4|8100.4|8106.7|8100.7|8106.7|8100.7|8106.4|8100.4|0
1654844080000|2022-06-10 06:54:40|8105.7|8099.7|8105.9|8099.9|8105.9|8099.9|8105.7|8099.7|22
1654844090000|2022-06-10 06:54:50|8105.4|8099.4|8108.4|8102.4|8108.4|8102.4|8105.4|8099.4|20
1654844100000|2022-06-10 06:55:00|8108.2|8102.2|8106.4|8100.4|8108.2|8102.2|8106.4|8100.4|1
1654844110000|2022-06-10 06:55:10|8105.9|8099.9|8105.2|8099.2|8105.9|8099.9|8105.2|8099.2|25
1654844120000|2022-06-10 06:55:20|8104.9|8098.9|8107.5|8101.5|8107.5|8101.5|8104.9|8098.9|9
1654844130000|2022-06-10 06:55:30|8107.4|8101.4|8107.1|8101.1|8107.5|8101.5|8106.6|8100.6|1
1654844140000|2022-06-10 06:55:40|8107.2|8101.2|8107.4|8101.4|8107.5|8101.5|8106.2|8100.2|2
1654844150000|2022-06-10 06:55:50|8107|8101|8107.4|8101.4|8107.4|8101.4|8106.6|8100.6|1
1654844160000|2022-06-10 06:56:00|8107.5|8101.5|8106.6|8100.6|8107.5|8101.5|8106.2|8100.2|2
1654844170000|2022-06-10 06:56:10|8106.5|8100.5|8105.4|8099.4|8106.5|8100.5|8105.4|8099.4|1
1654844180000|2022-06-10 06:56:20|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|8105.2|8099.2|11
1654844190000|2022-06-10 06:56:30|8105|8099|8105.4|8099.4|8105.4|8099.4|8105|8099|25
1654844200000|2022-06-10 06:56:40|8105.5|8099.5|8106.4|8100.4|8106.4|8100.4|8105.5|8099.5|1
1654844210000|2022-06-10 06:56:50|8106.7|8100.7|8107|8101|8107|8101|8106.7|8100.7|0
1654844220000|2022-06-10 06:57:00|8106.9|8100.9|8106.9|8100.9|8106.9|8100.9|8105.6|8099.6|6
1654844230000|2022-06-10 06:57:10|8107.2|8101.2|8106.9|8100.9|8107.2|8101.2|8106.9|8100.9|0
1654844240000|2022-06-10 06:57:20|8105.1|8099.1|8107.2|8101.2|8107.2|8101.2|8105|8099|0
1654844250000|2022-06-10 06:57:30|8106.9|8100.9|8106|8100|8106.9|8100.9|8106|8100|10
1654844260000|2022-06-10 06:57:40|8105.5|8099.5|8105.5|8099.5|8105.5|8099.5|8105.5|8099.5|6
1654844270000|2022-06-10 06:57:50|8106|8100|8106|8100|8106|8100|8106|8100|0
1654844280000|2022-06-10 06:58:00|8105.6|8099.6|8105.4|8099.4|8105.6|8099.6|8105.2|8099.2|12
1654844290000|2022-06-10 06:58:10|8103|8097|8098.8|8092.8|8103.3|8097.3|8098.8|8092.8|6
1654844300000|2022-06-10 06:58:20|8098.5|8092.5|8098.8|8092.8|8099|8093|8098.5|8092.5|0
1654844310000|2022-06-10 06:58:30|8098.7|8092.7|8097.8|8091.8|8098.7|8092.7|8097.8|8091.8|0
1654844320000|2022-06-10 06:58:40|8098.7|8092.7|8099.1|8093.1|8099.1|8093.1|8098.7|8092.7|0
1654844330000|2022-06-10 06:58:50|8098.4|8092.4|8097.8|8091.8|8098.8|8092.8|8097.8|8091.8|5
1654844340000|2022-06-10 06:59:00|8097.7|8091.7|8094.8|8088.8|8097.7|8091.7|8094.7|8088.7|3
1654844350000|2022-06-10 06:59:10|8094.3|8088.3|8094.7|8088.7|8094.8|8088.8|8094.3|8088.3|0
1654844360000|2022-06-10 06:59:20|8093.7|8087.7|8094.4|8088.4|8094.4|8088.4|8093.7|8087.7|2
1654844370000|2022-06-10 06:59:30|8094.5|8088.5|8096.1|8090.1|8096.1|8090.1|8094.5|8088.5|0
1654844380000|2022-06-10 06:59:40|8095.6|8089.6|8095.6|8089.6|8095.8|8089.8|8095.6|8089.6|0
1654844390000|2022-06-10 06:59:50|8095.8|8089.8|8094.8|8088.8|8095.8|8089.8|8094.4|8088.4|0
1654844400000|2022-06-10 07:00:00|8094.4|8088.4|8092.8|8086.8|8094.4|8088.4|8092.8|8086.8|1
1654844420000|2022-06-10 07:00:20|8092.6|8086.6|8089.5|8083.5|8092.6|8086.6|8089.5|8083.5|3
1654844430000|2022-06-10 07:00:30|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|8088.2|8082.2|1
1654844440000|2022-06-10 07:00:40|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|8089.6|8083.6|0
1654844460000|2022-06-10 07:01:00|8089.3|8083.3|8089.4|8083.4|8089.5|8083.5|8088.6|8082.6|0
1654844470000|2022-06-10 07:01:10|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|8089.5|8083.5|0
1654844500000|2022-06-10 07:01:40|8093.9|8087.9|8092.9|8086.9|8093.9|8087.9|8092.9|8086.9|2
1654844510000|2022-06-10 07:01:50|8092.8|8086.8|8092|8086|8092.8|8086.8|8091.9|8085.9|0
1654844520000|2022-06-10 07:02:00|8091.7|8085.7|8092|8086|8092|8086|8091.7|8085.7|0
1654844530000|2022-06-10 07:02:10|8092.5|8086.5|8092.4|8086.4|8093.3|8087.3|8092.4|8086.4|0
1654844540000|2022-06-10 07:02:20|8092.5|8086.5|8092|8086|8092.5|8086.5|8091.9|8085.9|0
1654844550000|2022-06-10 07:02:30|8092.4|8086.4|8092.4|8086.4|8092.4|8086.4|8092.3|8086.3|0
1654844560000|2022-06-10 07:02:40|8092.5|8086.5|8092.4|8086.4|8092.5|8086.5|8092.4|8086.4|0
1654844570000|2022-06-10 07:02:50|8092.3|8086.3|8089.1|8083.1|8092.3|8086.3|8089.1|8083.1|1
1654844580000|2022-06-10 07:03:00|8088.8|8082.8|8088.5|8082.5|8089.1|8083.1|8088.5|8082.5|0
1654844590000|2022-06-10 07:03:10|8088|8082|8088.2|8082.2|8088.2|8082.2|8086.9|8080.9|1
1654844600000|2022-06-10 07:03:20|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|8087.5|8081.5|0
1654844610000|2022-06-10 07:03:30|8088.1|8082.1|8088|8082|8088.1|8082.1|8088|8082|0
1654844620000|2022-06-10 07:03:40|8087.8|8081.8|8089.5|8083.5|8089.6|8083.6|8087.8|8081.8|0
1654844640000|2022-06-10 07:04:00|8094.9|8088.9|8090.4|8084.4|8095.6|8089.6|8090.3|8084.3|7
1654844650000|2022-06-10 07:04:10|8090.6|8084.6|8084.9|8078.9|8091.5|8084.6|8084.9|8078.9|11
1654844660000|2022-06-10 07:04:20|8084.7|8078.7|8084.9|8078.9|8084.9|8078.9|8084.7|8078.7|0
1654844670000|2022-06-10 07:04:30|8084.7|8078.7|8084.9|8078.9|8084.9|8078.9|8084.7|8078.7|0
1654844680000|2022-06-10 07:04:40|8085|8079|8085.3|8079.3|8085.3|8079.3|8084.9|8078.9|3
1654844690000|2022-06-10 07:04:50|8085.4|8079.4|8084.8|8078.8|8085.4|8079.4|8084.5|8078.5|36
1654844700000|2022-06-10 07:05:00|8087|8077|8087|8077|8087|8077|8087|8077|0
1654844710000|2022-06-10 07:05:10|8085.4|8079.4|8086.8|8080.8|8086.8|8080.8|8085.4|8079.4|0
1654844720000|2022-06-10 07:05:20|8087.5|8081.5|8086.2|8080.2|8087.5|8081.5|8086.2|8080.2|1
1654844730000|2022-06-10 07:05:30|8086.5|8080.5|8084.6|8078.6|8086.7|8080.7|8084.6|8078.6|2
1654844740000|2022-06-10 07:05:40|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|8084.5|8078.5|0
1654844750000|2022-06-10 07:05:50|8084.9|8078.9|8086|8080|8087.3|8081.3|8084.9|8078.9|1
1654844760000|2022-06-10 07:06:00|8085.9|8079.9|8084.8|8078.8|8085.9|8079.9|8084.6|8078.6|0
1654844770000|2022-06-10 07:06:10|8085.3|8079.3|8084.6|8078.6|8085.3|8079.3|8084.6|8078.6|0
1654844780000|2022-06-10 07:06:20|8085|8079|8087|8081|8087|8081|8085|8079|0
1654844790000|2022-06-10 07:06:30|8086.6|8080.6|8089|8083|8089.4|8083.4|8085.8|8079.8|3
1654844800000|2022-06-10 07:06:40|8089.4|8083.4|8087.5|8081.5|8089.4|8083.4|8085.8|8079.8|0
1654844810000|2022-06-10 07:06:50|8088.5|8082.5|8085.8|8079.8|8089|8083|8085.8|8079.8|4
1654844820000|2022-06-10 07:07:00|8087.4|8081.4|8086.4|8080.4|8087.4|8081.4|8086.4|8080.4|6
1654844830000|2022-06-10 07:07:10|8086|8080|8085.6|8079.6|8086|8080|8085.6|8079.6|0
1654844840000|2022-06-10 07:07:20|8085.5|8079.5|8083.6|8077.6|8085.5|8079.5|8083.5|8077.5|22
1654844850000|2022-06-10 07:07:30|8084|8078|8073.5|8067.5|8084|8078|8073|8067|82
1654844860000|2022-06-10 07:07:40|8073|8067|8072.7|8066.7|8073.4|8067.4|8072.7|8066.7|2
1654844870000|2022-06-10 07:07:50|8072.6|8066.6|8070.5|8064.5|8072.6|8066.6|8070.5|8064.5|0
1654844880000|2022-06-10 07:08:00|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|8070.3|8064.3|0
1654844890000|2022-06-10 07:08:10|8070.7|8064.7|8071.3|8065.3|8071.3|8065.3|8070.6|8064.6|2
1654844900000|2022-06-10 07:08:20|8071|8065|8070.2|8064.2|8071|8065|8069.2|8063.2|3
1654844920000|2022-06-10 07:08:40|8068.1|8062.1|8065|8059|8068.5|8062.5|8063|8057|8
1654844930000|2022-06-10 07:08:50|8065.2|8059.2|8066|8060|8066|8060|8065.2|8059.2|0
1654844940000|2022-06-10 07:09:00|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|8065.9|8059.9|0
1654844950000|2022-06-10 07:09:10|8065.5|8059.5|8063.9|8057.9|8065.5|8059.5|8063.9|8057.9|1
1654844960000|2022-06-10 07:09:20|8063.5|8057.5|8058.4|8052.4|8063.5|8057.5|8058.4|8052.4|9
1654844970000|2022-06-10 07:09:30|8057.7|8051.7|8059.2|8053.2|8059.2|8053.2|8055.9|8049.9|6
1654844980000|2022-06-10 07:09:40|8059.3|8053.3|8060.9|8054.9|8065.5|8059.5|8059.3|8053.3|11
1654844990000|2022-06-10 07:09:50|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|8060.9|8054.9|0
1654845000000|2022-06-10 07:10:00|8060.3|8054.3|8058.8|8052.8|8060.3|8054.3|8058|8052|1
1654845010000|2022-06-10 07:10:10|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|0
1654845020000|2022-06-10 07:10:20|8058.9|8052.9|8059.6|8053.6|8059.6|8053.6|8057.4|8051.4|1
1654845030000|2022-06-10 07:10:30|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|0
1654845040000|2022-06-10 07:10:40|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|8057.4|8051.4|0
1654845050000|2022-06-10 07:10:50|8059.5|8053.5|8059.1|8053.1|8059.5|8053.5|8059.1|8053.1|0
1654845060000|2022-06-10 07:11:00|8059|8053|8059|8053|8059|8053|8059|8053|0
1654845070000|2022-06-10 07:11:10|8058.6|8052.6|8060.6|8054.6|8060.6|8054.6|8058|8052|1
1654845080000|2022-06-10 07:11:20|8059.9|8053.9|8059|8053|8059.9|8053.9|8059|8053|0
1654845090000|2022-06-10 07:11:30|8059.4|8053.4|8059.3|8053.3|8059.4|8053.4|8058.5|8052.5|0
1654845120000|2022-06-10 07:12:00|8058.5|8052.5|8058.1|8052.1|8058.5|8052.5|8057.8|8051.8|1
1654845130000|2022-06-10 07:12:10|8057.8|8051.8|8058.3|8052.3|8058.3|8052.3|8057.8|8051.8|3
1654845140000|2022-06-10 07:12:20|8054|8048|8058|8052|8058|8052|8054|8048|2
1654845150000|2022-06-10 07:12:30|8058.5|8052.5|8059|8053|8059|8053|8058.5|8052.5|1
1654845160000|2022-06-10 07:12:40|8058.6|8052.6|8059.9|8053.9|8061.5|8055.5|8058.6|8052.6|6
1654845170000|2022-06-10 07:12:50|8058.5|8052.5|8056.8|8050.8|8058.5|8052.5|8056.8|8050.8|0
1654845180000|2022-06-10 07:13:00|8056.4|8050.4|8055.9|8049.9|8056.4|8050.4|8055.9|8049.9|0
1654845190000|2022-06-10 07:13:10|8056.3|8050.3|8056.4|8050.4|8056.4|8050.4|8055.5|8049.5|0
1654845200000|2022-06-10 07:13:20|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1654845210000|2022-06-10 07:13:30|8056.6|8050.6|8056.2|8050.2|8056.6|8050.6|8056.2|8050.2|0
1654845220000|2022-06-10 07:13:40|8055.9|8049.9|8057.9|8051.9|8057.9|8051.9|8055.9|8049.9|1
1654845230000|2022-06-10 07:13:50|8056.6|8050.6|8057|8051|8057|8051|8056.6|8050.6|0
1654845240000|2022-06-10 07:14:00|8056.6|8050.6|8056.7|8050.7|8056.7|8050.7|8056|8050|0
1654845250000|2022-06-10 07:14:10|8056.9|8050.9|8058.2|8052.2|8058.2|8052.2|8056.9|8050.9|0
1654845260000|2022-06-10 07:14:20|8058.6|8052.6|8059.5|8053.5|8059.5|8053.5|8058.6|8052.6|0
1654845270000|2022-06-10 07:14:30|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.2|8054.2|0
1654845280000|2022-06-10 07:14:40|8059.5|8053.5|8058.2|8052.2|8059.5|8053.5|8058.2|8052.2|0
1654845290000|2022-06-10 07:14:50|8057.2|8051.2|8058.3|8052.3|8058.6|8052.6|8057.2|8051.2|1
1654845300000|2022-06-10 07:15:00|8057.6|8051.6|8057.7|8051.7|8057.7|8051.7|8057.6|8051.6|0
1654845320000|2022-06-10 07:15:20|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|8057.6|8051.6|0
1654845340000|2022-06-10 07:15:40|8056.5|8050.5|8055.2|8049.2|8056.5|8050.5|8054.7|8048.7|2
1654845350000|2022-06-10 07:15:50|8057|8051|8057.1|8051.1|8057.1|8051.1|8057|8051|1
1654845360000|2022-06-10 07:16:00|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|8058.8|8052.8|0
1654845380000|2022-06-10 07:16:20|8059|8053|8059|8053|8059|8053|8059|8053|0
1654845390000|2022-06-10 07:16:30|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|0
1654845400000|2022-06-10 07:16:40|8060.5|8054.5|8058.6|8052.6|8060.5|8054.5|8058.6|8052.6|0
1654845410000|2022-06-10 07:16:50|8058.5|8052.5|8060.6|8054.6|8061|8055|8058.5|8052.5|1
1654845420000|2022-06-10 07:17:00|8061|8055|8061|8055|8061|8055|8061|8055|0
1654845430000|2022-06-10 07:17:10|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|0
1654845440000|2022-06-10 07:17:20|8061|8055|8060.6|8054.6|8061|8055|8060.6|8054.6|1
1654845450000|2022-06-10 07:17:30|8059.5|8053.5|8059.6|8053.6|8059.6|8053.6|8059.1|8053.1|0
1654845470000|2022-06-10 07:17:50|8059.2|8053.2|8059.1|8053.1|8059.2|8053.2|8059|8053|0
1654845480000|2022-06-10 07:18:00|8059|8053|8060.2|8054.2|8060.6|8054.6|8054.1|8048.1|4
1654845490000|2022-06-10 07:18:10|8061.1|8055.1|8061.2|8055.2|8061.2|8055.2|8061.1|8055.1|0
1654845510000|2022-06-10 07:18:30|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|0
1654845530000|2022-06-10 07:18:50|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|8061.2|8055.2|0
1654845540000|2022-06-10 07:19:00|8060.1|8054.1|8059.1|8053.1|8061|8055|8059.1|8053.1|4
1654845550000|2022-06-10 07:19:10|8060.1|8054.1|8059.6|8053.6|8060.5|8054.5|8059.6|8053.6|2
1654845560000|2022-06-10 07:19:20|8060|8054|8059.6|8053.6|8060|8054|8059.6|8053.6|0
1654845570000|2022-06-10 07:19:30|8060|8054|8062.5|8056.5|8062.5|8056.5|8060|8054|1
1654845580000|2022-06-10 07:19:40|8062.8|8056.8|8062|8056|8062.8|8056.8|8062|8056|0
1654845590000|2022-06-10 07:19:50|8062.7|8056.7|8062.8|8056.8|8062.8|8056.8|8062.7|8056.7|0
1654845600000|2022-06-10 07:20:00|8063.2|8057.2|8062.8|8056.8|8063.5|8057.5|8061.6|8055.6|4
1654845610000|2022-06-10 07:20:10|8063.2|8057.2|8063.2|8057.2|8063.2|8057.2|8062.8|8056.8|0
1654845620000|2022-06-10 07:20:20|8063.7|8057.7|8063.5|8057.5|8064.1|8058.1|8063.2|8057.2|2
1654845640000|2022-06-10 07:20:40|8063.8|8057.8|8065.6|8059.6|8066.2|8060.2|8063.8|8057.8|1
1654845650000|2022-06-10 07:20:50|8065.7|8059.7|8065.9|8059.9|8065.9|8059.9|8065.7|8059.7|0
1654845660000|2022-06-10 07:21:00|8066.3|8060.3|8068.7|8062.7|8068.7|8062.7|8066.3|8060.3|1
1654845670000|2022-06-10 07:21:10|8068.4|8062.4|8068.5|8062.5|8068.7|8062.7|8068.4|8062.4|0
1654845690000|2022-06-10 07:21:30|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|1
1654845700000|2022-06-10 07:21:40|8065.9|8059.9|8066.9|8060.9|8067|8061|8065.6|8059.6|1
1654845710000|2022-06-10 07:21:50|8067|8061|8065.6|8059.6|8067|8061|8065.6|8059.6|0
1654845720000|2022-06-10 07:22:00|8064.4|8058.4|8064.1|8058.1|8065.1|8059.1|8064.1|8058.1|3
1654845730000|2022-06-10 07:22:10|8063.4|8057.4|8064.4|8058.4|8064.4|8058.4|8063.1|8057.1|1
1654845750000|2022-06-10 07:22:30|8064.1|8058.1|8066.4|8060.4|8067.1|8061.1|8063.9|8057.9|2
1654845770000|2022-06-10 07:22:50|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|8066.6|8060.6|0
1654845780000|2022-06-10 07:23:00|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|8066.4|8060.4|0
1654845820000|2022-06-10 07:23:40|8066.6|8060.6|8066.9|8060.9|8067.1|8061.1|8066.6|8060.6|0
1654845830000|2022-06-10 07:23:50|8066.2|8060.2|8066.9|8060.9|8066.9|8060.9|8066.2|8060.2|1
1654845840000|2022-06-10 07:24:00|8066.8|8060.8|8066.3|8060.3|8066.8|8060.8|8066.3|8060.3|0
1654845880000|2022-06-10 07:24:40|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1654845900000|2022-06-10 07:25:00|8066.3|8060.3|8067.2|8061.2|8067.4|8061.4|8066.3|8060.3|1
1654845910000|2022-06-10 07:25:10|8067|8061|8066.3|8060.3|8067|8061|8066.2|8060.2|0
1654845930000|2022-06-10 07:25:30|8066.2|8060.2|8066.3|8060.3|8066.3|8060.3|8066.2|8060.2|0
1654845940000|2022-06-10 07:25:40|8066.2|8060.2|8066.3|8060.3|8066.4|8060.4|8064.5|8058.5|0
1654845950000|2022-06-10 07:25:50|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|8066.2|8060.2|0
1654845960000|2022-06-10 07:26:00|8066|8060|8066|8060|8066|8060|8066|8060|0
1654845970000|2022-06-10 07:26:10|8065.5|8059.5|8065.4|8059.4|8065.5|8059.5|8065.4|8059.4|0
1654845980000|2022-06-10 07:26:20|8064.2|8058.2|8062.3|8056.3|8064.2|8058.2|8062.3|8056.3|0
1654845990000|2022-06-10 07:26:30|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|8063.1|8057.1|0
1654846010000|2022-06-10 07:26:50|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|8062.9|8056.9|0
1654846020000|2022-06-10 07:27:00|8062.1|8056.1|8062.3|8056.3|8062.3|8056.3|8061.6|8055.6|0
1654846050000|2022-06-10 07:27:30|8062.4|8056.4|8064.1|8058.1|8064.6|8058.6|8062.4|8056.4|2
1654846060000|2022-06-10 07:27:40|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|8063.9|8057.9|0
1654846070000|2022-06-10 07:27:50|8062.3|8056.3|8061.1|8055.1|8062.3|8056.3|8060.6|8054.6|2
1654846080000|2022-06-10 07:28:00|8061.2|8055.2|8061.4|8055.4|8061.6|8055.6|8061.1|8055.1|1
1654846090000|2022-06-10 07:28:10|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|8061.1|8055.1|0
1654846100000|2022-06-10 07:28:20|8061.4|8055.4|8062.8|8056.8|8062.8|8056.8|8061.4|8055.4|1
1654846110000|2022-06-10 07:28:30|8063.8|8057.8|8064.2|8058.2|8064.2|8058.2|8063.8|8057.8|2
1654846130000|2022-06-10 07:28:50|8063.8|8057.8|8063.6|8057.6|8063.9|8057.9|8063.6|8057.6|0
1654846140000|2022-06-10 07:29:00|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|8062.2|8056.2|0
1654846170000|2022-06-10 07:29:30|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|0
1654846180000|2022-06-10 07:29:40|8062.1|8056.1|8061.7|8055.7|8062.1|8056.1|8061.7|8055.7|0
1654846200000|2022-06-10 07:30:00|8061|8055|8060.2|8054.2|8061|8055|8060.2|8054.2|2
1654846210000|2022-06-10 07:30:10|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|8059.3|8053.3|0
1654846230000|2022-06-10 07:30:30|8059.4|8053.4|8062|8056|8062|8056|8059.4|8053.4|1
1654846240000|2022-06-10 07:30:40|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|8062.7|8056.7|0
1654846260000|2022-06-10 07:31:00|8061.1|8055.1|8060.4|8054.4|8061.3|8055.3|8060.1|8054.1|1
1654846270000|2022-06-10 07:31:10|8059.9|8053.9|8059.9|8053.9|8060.3|8054.3|8059.8|8053.8|0
1654846280000|2022-06-10 07:31:20|8060.3|8054.3|8060.4|8054.4|8060.4|8054.4|8060.3|8054.3|0
1654846330000|2022-06-10 07:32:10|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|0
1654846360000|2022-06-10 07:32:40|8059.9|8053.9|8059.3|8053.3|8060.2|8054.2|8059.3|8053.3|0
1654846380000|2022-06-10 07:33:00|8059.2|8053.2|8059.3|8053.3|8059.3|8053.3|8058.3|8052.3|1
1654846390000|2022-06-10 07:33:10|8060|8054|8060.4|8054.4|8060.8|8054.8|8060|8054|1
1654846400000|2022-06-10 07:33:20|8060.6|8054.6|8058.9|8052.9|8060.6|8054.6|8058.9|8052.9|1
1654846410000|2022-06-10 07:33:30|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|8059.4|8053.4|0
1654846420000|2022-06-10 07:33:40|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|8059.9|8053.9|1
1654846430000|2022-06-10 07:33:50|8060.3|8054.3|8059.9|8053.9|8060.3|8054.3|8059.9|8053.9|0
1654846440000|2022-06-10 07:34:00|8060.3|8054.3|8061.1|8055.1|8061.1|8055.1|8060.3|8054.3|2
1654846450000|2022-06-10 07:34:10|8060.9|8054.9|8061.2|8055.2|8061.6|8055.6|8060.6|8054.6|0
1654846460000|2022-06-10 07:34:20|8061.5|8055.5|8061.5|8055.5|8061.5|8055.5|8061.5|8055.5|0
1654846470000|2022-06-10 07:34:30|8061|8055|8061|8055|8061.5|8055.5|8060.7|8054.7|0
1654846480000|2022-06-10 07:34:40|8060.5|8054.5|8060.4|8054.4|8060.5|8054.5|8060.4|8054.4|0
1654846500000|2022-06-10 07:35:00|8059.3|8053.3|8061.4|8055.4|8061.4|8055.4|8059.3|8053.3|1
1654846520000|2022-06-10 07:35:20|8061.5|8055.5|8062.3|8056.3|8062.4|8056.4|8061.5|8055.5|0
1654846530000|2022-06-10 07:35:30|8061.9|8055.9|8062.9|8056.9|8062.9|8056.9|8061.9|8055.9|0
1654846540000|2022-06-10 07:35:40|8062.5|8056.5|8062.4|8056.4|8062.5|8056.5|8061.4|8055.4|0
1654846550000|2022-06-10 07:35:50|8062.3|8056.3|8062.4|8056.4|8062.4|8056.4|8061.8|8055.8|0
1654846560000|2022-06-10 07:36:00|8062.5|8056.5|8063.4|8057.4|8063.4|8057.4|8062.5|8056.5|0
1654846570000|2022-06-10 07:36:10|8064.3|8058.3|8063.4|8057.4|8064.3|8058.3|8063.4|8057.4|0
1654846580000|2022-06-10 07:36:20|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|0
1654846590000|2022-06-10 07:36:30|8060.2|8054.2|8060.3|8054.3|8060.3|8054.3|8059.8|8053.8|2
1654846600000|2022-06-10 07:36:40|8061.4|8055.4|8060.2|8054.2|8061.4|8055.4|8059.2|8053.2|0
1654846610000|2022-06-10 07:36:50|8059.7|8053.7|8059.9|8053.9|8059.9|8053.9|8059.7|8053.7|1
1654846620000|2022-06-10 07:37:00|8059.8|8053.8|8059.9|8053.9|8059.9|8053.9|8059.5|8053.5|0
1654846640000|2022-06-10 07:37:20|8060|8054|8060|8054|8060|8054|8060|8054|0
1654846650000|2022-06-10 07:37:30|8059.5|8053.5|8060.2|8054.2|8060.2|8054.2|8059.5|8053.5|1
1654846660000|2022-06-10 07:37:40|8060|8054|8060|8054|8060|8054|8060|8054|0
1654846670000|2022-06-10 07:37:50|8059.9|8053.9|8057.9|8051.9|8059.9|8053.9|8057.6|8051.6|0
1654846680000|2022-06-10 07:38:00|8057.8|8051.8|8055.4|8045.4|8057.8|8051.8|8048.9|8042.9|10
1654846690000|2022-06-10 07:38:10|8055.8|8045.8|8055.5|8049.5|8056.6|8050.6|8054.6|8045.8|0
1654846700000|2022-06-10 07:38:20|8056.3|8050.3|8056.4|8050.4|8056.8|8050.8|8055.7|8049.7|0
1654846710000|2022-06-10 07:38:30|8055.9|8049.9|8055.5|8049.5|8055.9|8049.9|8055.4|8049.4|2
1654846720000|2022-06-10 07:38:40|8056.3|8050.3|8055.4|8049.4|8056.3|8050.3|8055|8049|0
1654846730000|2022-06-10 07:38:50|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|1
1654846740000|2022-06-10 07:39:00|8056.3|8050.3|8055.4|8049.4|8056.3|8050.3|8055.4|8049.4|1
1654846750000|2022-06-10 07:39:10|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|0
1654846760000|2022-06-10 07:39:20|8054.6|8048.6|8054.3|8048.3|8054.6|8048.6|8054.3|8048.3|0
1654846770000|2022-06-10 07:39:30|8053.9|8047.9|8053.4|8047.4|8053.9|8047.9|8053.4|8047.4|0
1654846780000|2022-06-10 07:39:40|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1654846790000|2022-06-10 07:39:50|8053|8047|8052.9|8046.9|8053.4|8047.4|8052.9|8046.9|0
1654846800000|2022-06-10 07:40:00|8052.2|8046.2|8052.2|8046.2|8052.7|8046.7|8052.2|8046.2|1
1654846810000|2022-06-10 07:40:10|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|8051.9|8045.9|0
1654846830000|2022-06-10 07:40:30|8051.4|8045.4|8049.7|8043.7|8051.4|8045.4|8049|8043|2
1654846840000|2022-06-10 07:40:40|8051.2|8045.2|8050.7|8044.7|8051.6|8045.6|8050.7|8044.7|3
1654846850000|2022-06-10 07:40:50|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|8050.2|8044.2|0
1654846870000|2022-06-10 07:41:10|8051.4|8045.4|8052.7|8046.7|8053.4|8047.4|8051.4|8045.4|2
1654846880000|2022-06-10 07:41:20|8052.4|8046.4|8051.9|8045.9|8052.4|8046.4|8051.9|8045.9|0
1654846890000|2022-06-10 07:41:30|8052.1|8046.1|8052.4|8046.4|8052.7|8046.7|8052|8046|0
1654846900000|2022-06-10 07:41:40|8052|8046|8050.9|8044.9|8052.9|8046.9|8050.4|8044.4|5
1654846910000|2022-06-10 07:41:50|8049.9|8043.9|8050.9|8044.9|8050.9|8044.9|8049.9|8043.9|8
1654846920000|2022-06-10 07:42:00|8051.2|8045.2|8050.4|8044.4|8051.2|8045.2|8050.4|8044.4|11
1654846930000|2022-06-10 07:42:10|8050|8044|8050.4|8044.4|8050.4|8044.4|8050|8044|1
1654846940000|2022-06-10 07:42:20|8050|8044|8050.5|8044.5|8050.9|8044.9|8050|8044|3
1654846950000|2022-06-10 07:42:30|8050.9|8044.9|8050.5|8044.5|8050.9|8044.9|8050.5|8044.5|5
1654846960000|2022-06-10 07:42:40|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|8050.5|8044.5|12
1654846970000|2022-06-10 07:42:50|8050.5|8044.5|8051.2|8045.2|8051.2|8045.2|8050.5|8044.5|1
1654846980000|2022-06-10 07:43:00|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|1
1654846990000|2022-06-10 07:43:10|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|7
1654847000000|2022-06-10 07:43:20|8056.3|8050.3|8060.9|8054.9|8061|8055|8056.3|8050.3|10
1654847010000|2022-06-10 07:43:30|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|8061.4|8055.4|0
1654847020000|2022-06-10 07:43:40|8061|8055|8058|8052|8061|8055|8057.6|8051.6|1
1654847030000|2022-06-10 07:43:50|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|0
1654847040000|2022-06-10 07:44:00|8057.5|8051.5|8058.5|8052.5|8058.5|8052.5|8057.5|8051.5|0
1654847050000|2022-06-10 07:44:10|8058|8052|8058|8052|8058|8052|8058|8052|0
1654847060000|2022-06-10 07:44:20|8056|8050|8055|8049|8056|8050|8055|8049|2
1654847070000|2022-06-10 07:44:30|8054.9|8048.9|8055|8049|8055|8049|8054.9|8048.9|1
1654847080000|2022-06-10 07:44:40|8055.2|8049.2|8055.5|8049.5|8055.5|8049.5|8055.2|8049.2|1
1654847100000|2022-06-10 07:45:00|8054.8|8048.8|8054.9|8048.9|8054.9|8048.9|8054.5|8048.5|1
1654847110000|2022-06-10 07:45:10|8055.4|8049.4|8056|8050|8057.7|8051.7|8055.4|8049.4|1
1654847120000|2022-06-10 07:45:20|8056.4|8050.4|8055.9|8049.9|8056.4|8050.4|8055.9|8049.9|0
1654847130000|2022-06-10 07:45:30|8055.8|8049.8|8054|8048|8055.8|8049.8|8054|8048|0
1654847140000|2022-06-10 07:45:40|8057.3|8051.3|8056.5|8050.5|8057.3|8051.3|8056.5|8050.5|1
1654847150000|2022-06-10 07:45:50|8056.8|8050.8|8057.3|8051.3|8057.3|8051.3|8056.8|8050.8|0
1654847160000|2022-06-10 07:46:00|8057.1|8051.1|8054.5|8048.5|8057.1|8051.1|8054.5|8048.5|3
1654847170000|2022-06-10 07:46:10|8054.6|8048.6|8055|8049|8055|8049|8054.6|8048.6|0
1654847180000|2022-06-10 07:46:20|8054.5|8048.5|8053.3|8047.3|8054.5|8048.5|8053.3|8047.3|0
1654847190000|2022-06-10 07:46:30|8053.8|8047.8|8054.8|8048.8|8055|8049|8053.8|8047.8|1
1654847210000|2022-06-10 07:46:50|8055.4|8049.4|8055.8|8049.8|8055.8|8049.8|8055.4|8049.4|1
1654847220000|2022-06-10 07:47:00|8055.5|8049.5|8055.5|8049.5|8056.5|8050.5|8055.5|8049.5|0
1654847230000|2022-06-10 07:47:10|8056.2|8050.2|8055|8049|8056.3|8050.3|8055|8049|0
1654847240000|2022-06-10 07:47:20|8055.5|8049.5|8055.3|8049.3|8055.5|8049.5|8054.8|8048.8|0
1654847250000|2022-06-10 07:47:30|8054.9|8048.9|8055.5|8049.5|8056.3|8050.3|8054.9|8048.9|1
1654847260000|2022-06-10 07:47:40|8055.6|8049.6|8056.5|8050.5|8056.5|8050.5|8055.6|8049.6|0
1654847270000|2022-06-10 07:47:50|8056.3|8050.3|8055|8049|8056.3|8050.3|8054.5|8048.5|0
1654847280000|2022-06-10 07:48:00|8054.8|8048.8|8054.8|8048.8|8055|8049|8054|8048|1
1654847290000|2022-06-10 07:48:10|8054.6|8048.6|8056|8050|8056.8|8050.8|8054.5|8048.5|1
1654847300000|2022-06-10 07:48:20|8055.5|8049.5|8055|8049|8055.5|8049.5|8055|8049|0
1654847310000|2022-06-10 07:48:30|8055.5|8049.5|8055|8049|8055.5|8049.5|8055|8049|1
1654847320000|2022-06-10 07:48:40|8055.3|8049.3|8055|8049|8055.5|8049.5|8054.8|8048.8|0
1654847330000|2022-06-10 07:48:50|8054.5|8048.5|8055|8049|8055|8049|8054.5|8048.5|0
1654847340000|2022-06-10 07:49:00|8054.6|8048.6|8054.2|8048.2|8055|8049|8054.2|8048.2|4
1654847350000|2022-06-10 07:49:10|8053.6|8047.6|8054|8048|8054.5|8048.5|8053|8047|3
1654847360000|2022-06-10 07:49:20|8054.3|8048.3|8053.8|8047.8|8054.3|8048.3|8053.8|8047.8|0
1654847370000|2022-06-10 07:49:30|8055.1|8049.1|8054.8|8048.8|8055.2|8049.2|8053.5|8047.5|2
1654847380000|2022-06-10 07:49:40|8054.3|8048.3|8053.6|8047.6|8054.3|8048.3|8053.5|8047.5|0
1654847390000|2022-06-10 07:49:50|8054|8048|8054.8|8048.8|8054.8|8048.8|8054|8048|0
1654847400000|2022-06-10 07:50:00|8054.7|8048.7|8054.3|8048.3|8054.7|8048.7|8054.3|8048.3|0
1654847430000|2022-06-10 07:50:30|8054|8048|8053.7|8047.7|8054|8048|8053.6|8047.6|2
1654847440000|2022-06-10 07:50:40|8053|8047|8050.7|8044.7|8053|8047|8050.7|8044.7|3
1654847450000|2022-06-10 07:50:50|8050|8044|8049.8|8043.8|8050|8044|8049.8|8043.8|0
1654847460000|2022-06-10 07:51:00|8050|8044|8050.3|8044.3|8050.3|8044.3|8049.3|8043.3|1
1654847470000|2022-06-10 07:51:10|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|2
1654847480000|2022-06-10 07:51:20|8050.3|8044.3|8050.3|8044.3|8052.4|8046.4|8050.3|8044.3|1
1654847490000|2022-06-10 07:51:30|8050.2|8044.2|8049.7|8043.7|8050.3|8044.3|8049.7|8043.7|1
1654847500000|2022-06-10 07:51:40|8049.2|8043.2|8049.2|8043.2|8050.7|8044.7|8049.2|8043.2|1
1654847510000|2022-06-10 07:51:50|8049.3|8043.3|8045.5|8039.5|8049.7|8043.7|8044.6|8038.6|15
1654847520000|2022-06-10 07:52:00|8045.3|8039.3|8045.3|8039.3|8045.3|8039.3|8045.3|8039.3|4
1654847530000|2022-06-10 07:52:10|8045.4|8039.4|8045.3|8039.3|8045.4|8039.4|8045.3|8039.3|1
1654847540000|2022-06-10 07:52:20|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|1
1654847550000|2022-06-10 07:52:30|||||||||1
1654847570000|2022-06-10 07:52:50|8045.9|8039.9|8044.6|8038.6|8045.9|8039.9|8044.6|8038.6|1
1654847580000|2022-06-10 07:53:00|8044.4|8038.4|8044.4|8038.4|8044.4|8038.4|8044.4|8038.4|1
1654847590000|2022-06-10 07:53:10|8045.3|8039.3|8045.3|8039.3|8045.6|8039.6|8045.3|8039.3|0
1654847610000|2022-06-10 07:53:30|8045.1|8039.1|8045.3|8039.3|8045.4|8039.4|8044.6|8038.6|4
1654847620000|2022-06-10 07:53:40|8045.4|8039.4|8045.9|8039.9|8045.9|8039.9|8045.4|8039.4|0
1654847640000|2022-06-10 07:54:00|8045.5|8039.5|8045.4|8039.4|8046.5|8040.5|8045.3|8039.3|1
1654847650000|2022-06-10 07:54:10|8045.3|8039.3|8044.6|8038.6|8045.3|8039.3|8044.5|8038.5|0
1654847660000|2022-06-10 07:54:20|8044.5|8038.5|8044|8038|8044.5|8038.5|8044|8038|0
1654847670000|2022-06-10 07:54:30|8044.9|8038.9|8045|8039|8045.6|8039.6|8044.9|8038.9|1
1654847680000|2022-06-10 07:54:40|8045.5|8039.5|8046.5|8040.5|8046.6|8040.6|8045.5|8039.5|3
1654847690000|2022-06-10 07:54:50|8046.1|8040.1|8046.5|8040.5|8046.5|8040.5|8046.1|8040.1|0
1654847700000|2022-06-10 07:55:00|8046.3|8040.3|8046.8|8040.8|8046.8|8040.8|8046.3|8040.3|57
1654847710000|2022-06-10 07:55:10|8046.6|8040.6|8046.3|8040.3|8046.6|8040.6|8045.6|8039.6|2
1654847730000|2022-06-10 07:55:30|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|0
1654847740000|2022-06-10 07:55:40|8053.5|8047.5|8054.1|8048.1|8054.1|8048.1|8053.4|8047.4|5
1654847750000|2022-06-10 07:55:50|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1654847760000|2022-06-10 07:56:00|8054.1|8048.1|8055.1|8049.1|8055.7|8049.7|8054.1|8048.1|1
1654847770000|2022-06-10 07:56:10|8054.9|8048.9|8055.1|8049.1|8055.1|8049.1|8054.9|8048.9|0
1654847780000|2022-06-10 07:56:20|8054.9|8048.9|8055.3|8049.3|8055.3|8049.3|8054.9|8048.9|0
1654847790000|2022-06-10 07:56:30|8054.9|8048.9|8054.5|8048.5|8054.9|8048.9|8054.5|8048.5|3
1654847800000|2022-06-10 07:56:40|8054.2|8048.2|8052.8|8046.8|8054.2|8048.2|8052.8|8046.8|0
1654847810000|2022-06-10 07:56:50|8053.2|8047.2|8052.9|8046.9|8053.4|8047.4|8052.9|8046.9|1
1654847820000|2022-06-10 07:57:00|8054.3|8048.3|8054.1|8048.1|8054.3|8048.3|8054.1|8048.1|0
1654847830000|2022-06-10 07:57:10|8053.8|8047.8|8053.6|8047.6|8053.8|8047.8|8053.6|8047.6|0
1654847840000|2022-06-10 07:57:20|8053.5|8047.5|8052.1|8046.1|8053.5|8047.5|8052.1|8046.1|1
1654847850000|2022-06-10 07:57:30|8052|8046|8050.6|8044.6|8052|8046|8050.6|8044.6|0
1654847860000|2022-06-10 07:57:40|8052|8046|8052|8046|8052.5|8046.5|8052|8046|1
1654847880000|2022-06-10 07:58:00|8051|8045|8050.6|8044.6|8051|8045|8050.6|8044.6|0
1654847890000|2022-06-10 07:58:10|8050.8|8044.8|8050.5|8044.5|8050.8|8044.8|8050.5|8044.5|0
1654847900000|2022-06-10 07:58:20|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|8050.9|8044.9|0
1654847910000|2022-06-10 07:58:30|8050.5|8044.5|8050.6|8044.6|8050.6|8044.6|8050.5|8044.5|0
1654847930000|2022-06-10 07:58:50|8051|8045|8051|8045|8051|8045|8051|8045|0
1654847940000|2022-06-10 07:59:00|8050.9|8044.9|8049.2|8043.2|8052.9|8046.9|8049.2|8043.2|1
1654847950000|2022-06-10 07:59:10|8049.3|8043.3|8049.5|8043.5|8049.7|8043.7|8049.3|8043.3|0
1654847970000|2022-06-10 07:59:30|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|0
1654847980000|2022-06-10 07:59:40|8049.8|8043.8|8050|8044|8050.4|8044.4|8049.8|8043.8|1
1654847990000|2022-06-10 07:59:50|8050.2|8044.2|8050.3|8044.3|8050.3|8044.3|8050.2|8044.2|0
1654848000000|2022-06-10 08:00:00|8050.4|8044.4|8049.9|8043.9|8050.4|8044.4|8049.9|8043.9|0
1654848020000|2022-06-10 08:00:20|8048.9|8042.9|8048.6|8042.6|8048.9|8042.9|8048.4|8042.4|3
1654848050000|2022-06-10 08:00:50|8050.4|8044.4|8049.7|8043.7|8050.4|8044.4|8049.7|8043.7|1
1654848060000|2022-06-10 08:01:00|8049.5|8043.5|8054.8|8048.8|8054.8|8048.8|8049.5|8043.5|1
1654848070000|2022-06-10 08:01:10|8054.9|8048.9|8054.8|8048.8|8055.2|8049.2|8054.8|8048.8|0
1654848080000|2022-06-10 08:01:20|8055.2|8049.2|8055|8049|8055.2|8049.2|8055|8049|1
1654848090000|2022-06-10 08:01:30|8057.7|8051.7|8057.8|8051.8|8057.8|8051.8|8057.7|8051.7|2
1654848110000|2022-06-10 08:01:50|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|8057.7|8051.7|0
1654848120000|2022-06-10 08:02:00|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|8057.5|8051.5|0
1654848130000|2022-06-10 08:02:10|8057.8|8051.8|8055.2|8049.2|8057.8|8051.8|8055.2|8049.2|4
1654848160000|2022-06-10 08:02:40|8055|8049|8055|8049|8055|8049|8055|8049|0
1654848170000|2022-06-10 08:02:50|8055.3|8049.3|8055.6|8049.6|8055.9|8049.9|8055|8049|0
1654848180000|2022-06-10 08:03:00|8055.7|8049.7|8056.1|8050.1|8056.6|8050.6|8055.7|8049.7|0
1654848190000|2022-06-10 08:03:10|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1654848210000|2022-06-10 08:03:30|8056.1|8050.1|8055.9|8049.9|8056.1|8050.1|8055.9|8049.9|0
1654848240000|2022-06-10 08:04:00|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1654848250000|2022-06-10 08:04:10|8055.7|8049.7|8055.7|8049.7|8055.8|8049.8|8055.7|8049.7|0
1654848260000|2022-06-10 08:04:20|8055.5|8049.5|8056.2|8050.2|8056.2|8050.2|8055.5|8049.5|1
1654848270000|2022-06-10 08:04:30|8056.1|8050.1|8056.4|8050.4|8056.4|8050.4|8055.9|8049.9|0
1654848290000|2022-06-10 08:04:50|8056.1|8050.1|8056.1|8050.1|8056.1|8050.1|8056.1|8050.1|0
1654848300000|2022-06-10 08:05:00|8056.4|8050.4|8056.8|8050.8|8057.3|8051.3|8056.3|8050.3|0
1654848310000|2022-06-10 08:05:10|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|8056.5|8050.5|0
1654848330000|2022-06-10 08:05:30|8056.4|8050.4|8057.4|8051.4|8057.4|8051.4|8056|8050|2
1654848340000|2022-06-10 08:05:40|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|8057.3|8051.3|0
1654848360000|2022-06-10 08:06:00|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|0
1654848370000|2022-06-10 08:06:10|8057.3|8051.3|8056.8|8050.8|8057.3|8051.3|8056.8|8050.8|0
1654848380000|2022-06-10 08:06:20|8057|8051|8056.7|8050.7|8057|8051|8056.7|8050.7|0
1654848390000|2022-06-10 08:06:30|8057.2|8051.2|8058.9|8052.9|8058.9|8052.9|8057.2|8051.2|2
1654848410000|2022-06-10 08:06:50|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|8060.2|8054.2|1
1654848420000|2022-06-10 08:07:00|8060.3|8054.3|8062.6|8056.6|8063.2|8057.2|8060.3|8054.3|9
1654848430000|2022-06-10 08:07:10|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|8062.3|8056.3|0
1654848440000|2022-06-10 08:07:20|8062.5|8056.5|8063.5|8057.5|8063.5|8057.5|8062.5|8056.5|0
1654848450000|2022-06-10 08:07:30|8062.6|8056.6|8062.3|8056.3|8062.6|8056.6|8062.3|8056.3|0
1654848460000|2022-06-10 08:07:40|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|8062.5|8056.5|0
1654848470000|2022-06-10 08:07:50|8062.6|8056.6|8063.1|8057.1|8063.1|8057.1|8062.6|8056.6|0
1654848480000|2022-06-10 08:08:00|8063.7|8057.7|8062.8|8056.8|8063.7|8057.7|8062.7|8056.7|0
1654848490000|2022-06-10 08:08:10|8063|8057|8064|8058|8064|8058|8063|8057|0
1654848500000|2022-06-10 08:08:20|8063.6|8057.6|8064.6|8058.6|8064.6|8058.6|8063.6|8057.6|2
1654848510000|2022-06-10 08:08:30|8065.3|8059.3|8064.5|8058.5|8065.3|8059.3|8064.5|8058.5|0
1654848520000|2022-06-10 08:08:40|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|8064.6|8058.6|0
1654848530000|2022-06-10 08:08:50|8064.5|8058.5|8064.1|8058.1|8064.5|8058.5|8064.1|8058.1|0
1654848540000|2022-06-10 08:09:00|8064|8058|8063.8|8057.8|8064.2|8058.2|8063.6|8057.6|4
1654848550000|2022-06-10 08:09:10|8063.5|8057.5|8063.8|8057.8|8063.8|8057.8|8063.5|8057.5|0
1654848560000|2022-06-10 08:09:20|8063.7|8057.7|8064.1|8058.1|8064.1|8058.1|8063.7|8057.7|1
1654848580000|2022-06-10 08:09:40|8064.2|8058.2|8064|8058|8064.2|8058.2|8064|8058|0
1654848590000|2022-06-10 08:09:50|8064.1|8058.1|8064|8058|8064.1|8058.1|8064|8058|0
1654848600000|2022-06-10 08:10:00|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|8064.1|8058.1|0
1654848630000|2022-06-10 08:10:30|8065|8059|8065|8059|8065|8059|8065|8059|0
1654848640000|2022-06-10 08:10:40|8064.7|8058.7|8064.3|8058.3|8064.7|8058.7|8064.3|8058.3|0
1654848690000|2022-06-10 08:11:30|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|8064.2|8058.2|0
1654848720000|2022-06-10 08:12:00|8064.8|8058.8|8065.1|8059.1|8065.1|8059.1|8064.5|8058.5|2
1654848730000|2022-06-10 08:12:10|8065.5|8059.5|8065.1|8059.1|8065.5|8059.5|8065.1|8059.1|0
1654848750000|2022-06-10 08:12:30|8064.8|8058.8|8063.4|8057.4|8064.8|8058.8|8063.4|8057.4|1
1654848760000|2022-06-10 08:12:40|8063.3|8057.3|8063.9|8057.9|8063.9|8057.9|8063.3|8057.3|0
1654848800000|2022-06-10 08:13:20|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|8063.6|8057.6|0
1654848810000|2022-06-10 08:13:30|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|8063.4|8057.4|0
1654848820000|2022-06-10 08:13:40|8062.9|8056.9|8059|8053|8062.9|8056.9|8059|8053|4
1654848830000|2022-06-10 08:13:50|8058.9|8052.9|8057.5|8051.5|8058.9|8052.9|8057.5|8051.5|3
1654848840000|2022-06-10 08:14:00|8056.4|8050.4|8057|8051|8058.2|8052.2|8056.4|8050.4|0
1654848860000|2022-06-10 08:14:20|8057.2|8051.2|8057.2|8051.2|8057.2|8051.2|8057.2|8051.2|0
1654848870000|2022-06-10 08:14:30|8055.7|8049.7|8051.6|8045.6|8055.7|8049.7|8050.1|8044.1|50
1654848880000|2022-06-10 08:14:40|8051.5|8045.5|8051.1|8045.1|8051.5|8045.5|8051.1|8045.1|0
1654848900000|2022-06-10 08:15:00|8052.4|8046.4|8050.5|8044.5|8052.4|8046.4|8050.5|8044.5|2
1654848910000|2022-06-10 08:15:10|8051.6|8045.6|8051.3|8045.3|8051.7|8045.7|8051.1|8045.1|1
1654848920000|2022-06-10 08:15:20|8051.2|8045.2|8049.7|8043.7|8051.2|8045.2|8049.7|8043.7|0
1654848930000|2022-06-10 08:15:30|8050.6|8044.6|8049.9|8043.9|8050.6|8044.6|8049.7|8043.7|0
1654848940000|2022-06-10 08:15:40|8050.7|8044.7|8049.3|8043.3|8050.7|8044.7|8049|8043|3
1654848950000|2022-06-10 08:15:50|8049.5|8043.5|8049.3|8043.3|8049.5|8043.5|8049.3|8043.3|0
1654848960000|2022-06-10 08:16:00|8049.5|8043.5|8049|8043|8049.5|8043.5|8049|8043|0
1654848970000|2022-06-10 08:16:10|8049.5|8043.5|8052.7|8046.7|8052.7|8046.7|8049.5|8043.5|1
1654848980000|2022-06-10 08:16:20|8052.6|8046.6|8052.7|8046.7|8052.7|8046.7|8052.6|8046.6|0
1654848990000|2022-06-10 08:16:30|8052.3|8046.3|8052.7|8046.7|8052.7|8046.7|8052.3|8046.3|0
1654849000000|2022-06-10 08:16:40|8052.3|8046.3|8052.3|8046.3|8052.7|8046.7|8052.3|8046.3|0
1654849010000|2022-06-10 08:16:50|8051.8|8045.8|8052.2|8046.2|8052.2|8046.2|8051.4|8045.4|1
1654849020000|2022-06-10 08:17:00|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|0
1654849050000|2022-06-10 08:17:30|8051.1|8045.1|8050.7|8044.7|8051.1|8045.1|8050.7|8044.7|1
1654849070000|2022-06-10 08:17:50|8047.1|8041.1|8048.5|8042.5|8048.6|8042.6|8047.1|8041.1|3
1654849080000|2022-06-10 08:18:00|8048.6|8042.6|8048.5|8042.5|8048.6|8042.6|8048|8042|1
1654849090000|2022-06-10 08:18:10|8048.3|8042.3|8047.8|8041.8|8048.3|8042.3|8047.8|8041.8|0
1654849100000|2022-06-10 08:18:20|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654849110000|2022-06-10 08:18:30|8047.6|8041.6|8045.6|8039.6|8047.6|8041.6|8045.6|8039.6|0
1654849120000|2022-06-10 08:18:40|8048.7|8042.7|8048.2|8042.2|8048.7|8042.7|8048.2|8042.2|1
1654849130000|2022-06-10 08:18:50|8048.6|8042.6|8048.7|8042.7|8048.7|8042.7|8048.6|8042.6|0
1654849140000|2022-06-10 08:19:00|8048.3|8042.3|8047.7|8041.7|8048.3|8042.3|8047|8041|0
1654849150000|2022-06-10 08:19:10|8048.1|8042.1|8047.7|8041.7|8048.1|8042.1|8047.7|8041.7|0
1654849170000|2022-06-10 08:19:30|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1654849180000|2022-06-10 08:19:40|8048.2|8042.2|8049.2|8043.2|8050.2|8044.2|8048.2|8042.2|1
1654849200000|2022-06-10 08:20:00|8049.6|8043.6|8049.2|8043.2|8049.8|8043.8|8049.2|8043.2|2
1654849210000|2022-06-10 08:20:10|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|8049.6|8043.6|0
1654849230000|2022-06-10 08:20:30|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|0
1654849260000|2022-06-10 08:21:00|8048.9|8042.9|8048.6|8042.6|8048.9|8042.9|8048.6|8042.6|0
1654849270000|2022-06-10 08:21:10|8048.1|8042.1|8049.1|8043.1|8049.1|8043.1|8048.1|8042.1|1
1654849280000|2022-06-10 08:21:20|8048.7|8042.7|8048.4|8042.4|8048.7|8042.7|8048.4|8042.4|0
1654849300000|2022-06-10 08:21:40|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654849310000|2022-06-10 08:21:50|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|0
1654849330000|2022-06-10 08:22:10|8048|8042|8049.3|8043.3|8050|8044|8048|8042|3
1654849340000|2022-06-10 08:22:20|8049.5|8043.5|8051.2|8045.2|8051.2|8045.2|8049.5|8043.5|0
1654849360000|2022-06-10 08:22:40|8052.9|8046.9|8055.4|8049.4|8055.5|8049.5|8052.9|8046.9|4
1654849370000|2022-06-10 08:22:50|8055.9|8049.9|8055.7|8049.7|8055.9|8049.9|8055.7|8049.7|0
1654849380000|2022-06-10 08:23:00|8056.1|8050.1|8053.9|8047.9|8056.1|8050.1|8053.9|8047.9|2
1654849410000|2022-06-10 08:23:30|8054.3|8048.3|8053.8|8047.8|8054.3|8048.3|8053.8|8047.8|0
1654849420000|2022-06-10 08:23:40|||||||||2
1654849430000|2022-06-10 08:23:50|8053.4|8047.4|8054|8048|8054.2|8048.2|8053.4|8047.4|1
1654849440000|2022-06-10 08:24:00|8053.9|8047.9|8053|8047|8053.9|8047.9|8053|8047|0
1654849450000|2022-06-10 08:24:10|8052.9|8046.9|8053.5|8047.5|8053.5|8047.5|8052.9|8046.9|1
1654849460000|2022-06-10 08:24:20|8053.7|8047.7|8054|8048|8054|8048|8053.7|8047.7|0
1654849470000|2022-06-10 08:24:30|8054.2|8048.2|8054.7|8048.7|8054.7|8048.7|8054.2|8048.2|0
1654849480000|2022-06-10 08:24:40|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|8054.3|8048.3|0
1654849490000|2022-06-10 08:24:50|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1654849500000|2022-06-10 08:25:00|8054.7|8048.7|8054.3|8048.3|8055.5|8049.5|8054.3|8048.3|0
1654849510000|2022-06-10 08:25:10|8054.8|8048.8|8055.4|8049.4|8056.5|8050.5|8054.4|8048.4|1
1654849520000|2022-06-10 08:25:20|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1654849550000|2022-06-10 08:25:50|8055.9|8049.9|8055.8|8049.8|8055.9|8049.9|8055.8|8049.8|0
1654849560000|2022-06-10 08:26:00|8055.1|8049.1|8055.8|8049.8|8055.8|8049.8|8055.1|8049.1|0
1654849570000|2022-06-10 08:26:10|8055.9|8049.9|8055.3|8049.3|8055.9|8049.9|8055.3|8049.3|0
1654849580000|2022-06-10 08:26:20|8055.2|8049.2|8056|8050|8056|8050|8054.8|8048.8|1
1654849610000|2022-06-10 08:26:50|8054.4|8048.4|8054.3|8048.3|8054.4|8048.4|8054.3|8048.3|0
1654849620000|2022-06-10 08:27:00|8054.2|8048.2|8052.3|8046.3|8054.2|8048.2|8051.9|8045.9|0
1654849640000|2022-06-10 08:27:20|8051.7|8045.7|8051.2|8045.2|8051.7|8045.7|8051.2|8045.2|1
1654849650000|2022-06-10 08:27:30|8050.3|8044.3|8051.2|8045.2|8051.2|8045.2|8050.3|8044.3|0
1654849660000|2022-06-10 08:27:40|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654849700000|2022-06-10 08:28:20|8051.2|8045.2|8049.8|8043.8|8051.2|8045.2|8049.7|8043.7|0
1654849720000|2022-06-10 08:28:40|8050.2|8044.2|8051.2|8045.2|8051.2|8045.2|8050.2|8044.2|1
1654849730000|2022-06-10 08:28:50|8051.3|8045.3|8051.7|8045.7|8051.7|8045.7|8051.3|8045.3|0
1654849740000|2022-06-10 08:29:00|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654849750000|2022-06-10 08:29:10|8051.4|8045.4|8053.8|8047.8|8054.2|8048.2|8051.4|8045.4|2
1654849760000|2022-06-10 08:29:20|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1654849770000|2022-06-10 08:29:30|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|1
1654849780000|2022-06-10 08:29:40|8053.7|8047.7|8052.2|8046.2|8053.7|8047.7|8052.2|8046.2|1
1654849790000|2022-06-10 08:29:50|8051.7|8045.7|8051.7|8045.7|8052|8046|8051.7|8045.7|0
1654849800000|2022-06-10 08:30:00|8052|8046|8051.2|8045.2|8052|8046|8051.2|8045.2|0
1654849810000|2022-06-10 08:30:10|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|0
1654849820000|2022-06-10 08:30:20|8053|8047|8053.8|8047.8|8054.3|8048.3|8053|8047|0
1654849830000|2022-06-10 08:30:30|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|8053.4|8047.4|0
1654849840000|2022-06-10 08:30:40|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|8053.1|8047.1|0
1654849850000|2022-06-10 08:30:50|8052.9|8046.9|8053|8047|8053.2|8047.2|8052.2|8046.2|0
1654849860000|2022-06-10 08:31:00|8052.7|8046.7|8052.2|8046.2|8052.7|8046.7|8052.2|8046.2|0
1654849870000|2022-06-10 08:31:10|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|8050.8|8044.8|1
1654849880000|2022-06-10 08:31:20|8050.9|8044.9|8049.8|8043.8|8050.9|8044.9|8049.8|8043.8|0
1654849900000|2022-06-10 08:31:40|8050.1|8044.1|8053|8047|8053|8047|8050.1|8044.1|1
1654849910000|2022-06-10 08:31:50|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1654849940000|2022-06-10 08:32:20|8052.8|8046.8|8051.2|8045.2|8052.8|8046.8|8051.2|8045.2|0
1654849950000|2022-06-10 08:32:30|8050.5|8044.5|8050.5|8044.5|8051|8045|8050.5|8044.5|0
1654849980000|2022-06-10 08:33:00|8050.7|8044.7|8049.8|8043.8|8050.7|8044.7|8049.8|8043.8|0
1654849990000|2022-06-10 08:33:10|8049.4|8043.4|8048.5|8042.5|8049.4|8043.4|8048.5|8042.5|1
1654850000000|2022-06-10 08:33:20|8048.9|8042.9|8048|8042|8048.9|8042.9|8048|8042|0
1654850010000|2022-06-10 08:33:30|8048.3|8042.3|8048|8042|8048.3|8042.3|8048|8042|2
1654850020000|2022-06-10 08:33:40|8047.5|8041.5|8048|8042|8048|8042|8047.5|8041.5|1
1654850050000|2022-06-10 08:34:10|8047.4|8041.4|8046.4|8040.4|8047.4|8041.4|8046.4|8040.4|1
1654850060000|2022-06-10 08:34:20|8046.3|8040.3|8045.4|8039.4|8046.3|8040.3|8045.4|8039.4|0
1654850070000|2022-06-10 08:34:30|8044.9|8038.9|8044.3|8038.3|8044.9|8038.9|8044.3|8038.3|0
1654850080000|2022-06-10 08:34:40|8044.9|8038.9|8045.5|8039.5|8047|8041|8044.9|8038.9|2
1654850110000|2022-06-10 08:35:10|8045|8039|8045.2|8039.2|8045.4|8039.4|8045|8039|0
1654850120000|2022-06-10 08:35:20|8044.9|8038.9|8045|8039|8045|8039|8044.9|8038.9|0
1654850130000|2022-06-10 08:35:30|8044.9|8038.9|8044.9|8038.9|8044.9|8038.9|8044.9|8038.9|0
1654850140000|2022-06-10 08:35:40|8045.5|8039.5|8046.5|8040.5|8046.5|8040.5|8045.5|8039.5|1
1654850150000|2022-06-10 08:35:50|8047|8041|8045.5|8039.5|8047.5|8041.5|8045.5|8039.5|0
1654850170000|2022-06-10 08:36:10|8045.4|8039.4|8045.5|8039.5|8045.5|8039.5|8043.9|8037.9|2
1654850180000|2022-06-10 08:36:20|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|2
1654850190000|2022-06-10 08:36:30|8046|8040|8046|8040|8046|8040|8046|8040|0
1654850200000|2022-06-10 08:36:40|8045.9|8039.9|8045.5|8039.5|8045.9|8039.9|8045.4|8039.4|3
1654850210000|2022-06-10 08:36:50|8045.9|8039.9|8046|8040|8046|8040|8045.9|8039.9|1
1654850230000|2022-06-10 08:37:10|8045.5|8039.5|8046|8040|8047.1|8041.1|8045.5|8039.5|6
1654850250000|2022-06-10 08:37:30|8046.1|8040.1|8045.6|8039.6|8046.1|8040.1|8045.6|8039.6|1
1654850260000|2022-06-10 08:37:40|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|8045.4|8039.4|0
1654850280000|2022-06-10 08:38:00|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|8045.5|8039.5|0
1654850290000|2022-06-10 08:38:10|8045.9|8039.9|8046.4|8040.4|8046.8|8040.8|8045.9|8039.9|1
1654850310000|2022-06-10 08:38:30|8046.6|8040.6|8047|8041|8047|8041|8046.6|8040.6|8
1654850330000|2022-06-10 08:38:50|8047.6|8041.6|8049.2|8043.2|8049.7|8043.7|8047.6|8041.6|1
1654850340000|2022-06-10 08:39:00|8049|8043|8048|8042|8049|8043|8047.9|8041.9|0
1654850360000|2022-06-10 08:39:20|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|0
1654850370000|2022-06-10 08:39:30|8048.9|8042.9|8048.8|8042.8|8048.9|8042.9|8048.8|8042.8|0
1654850380000|2022-06-10 08:39:40|8048.9|8042.9|8048.4|8042.4|8048.9|8042.9|8048.4|8042.4|0
1654850390000|2022-06-10 08:39:50|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|8048.9|8042.9|1
1654850410000|2022-06-10 08:40:10|8049|8043|8049|8043|8049|8043|8049|8043|0
1654850420000|2022-06-10 08:40:20|8052.2|8046.2|8052.4|8046.4|8053.1|8047.1|8052.2|8046.2|3
1654850440000|2022-06-10 08:40:40|8053.2|8047.2|8053.8|8047.8|8053.8|8047.8|8053.2|8047.2|0
1654850450000|2022-06-10 08:40:50|8053.9|8047.9|8051.7|8045.7|8053.9|8047.9|8051.7|8045.7|0
1654850460000|2022-06-10 08:41:00|8052|8046|8051.8|8045.8|8052|8046|8051.4|8045.4|1
1654850470000|2022-06-10 08:41:10|8051.4|8045.4|8048.8|8042.8|8051.4|8045.4|8047.9|8041.9|1
1654850480000|2022-06-10 08:41:20|8048.9|8042.9|8049.5|8043.5|8049.5|8043.5|8048.9|8042.9|0
1654850490000|2022-06-10 08:41:30|8050.3|8044.3|8050.9|8044.9|8051|8045|8049.7|8043.7|0
1654850500000|2022-06-10 08:41:40|8051.4|8045.4|8051.8|8045.8|8051.8|8045.8|8050.9|8044.9|0
1654850510000|2022-06-10 08:41:50|8051|8045|8050.9|8044.9|8051|8045|8050.9|8044.9|0
1654850520000|2022-06-10 08:42:00|8049.5|8043.5|8050.8|8044.8|8050.8|8044.8|8049.5|8043.5|1
1654850530000|2022-06-10 08:42:10|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|8051.1|8045.1|0
1654850540000|2022-06-10 08:42:20|8051.5|8045.5|8052.6|8046.6|8052.6|8046.6|8051.5|8045.5|3
1654850550000|2022-06-10 08:42:30|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|1
1654850580000|2022-06-10 08:43:00|8053.4|8047.4|8052.4|8046.4|8053.8|8047.8|8052.4|8046.4|0
1654850590000|2022-06-10 08:43:10|8052.8|8046.8|8052.9|8046.9|8052.9|8046.9|8052.8|8046.8|1
1654850610000|2022-06-10 08:43:30|8053.3|8047.3|8052.9|8046.9|8053.3|8047.3|8052.9|8046.9|0
1654850620000|2022-06-10 08:43:40|8053.3|8047.3|8053.8|8047.8|8053.8|8047.8|8053.3|8047.3|0
1654850630000|2022-06-10 08:43:50|8054.4|8048.4|8055.1|8049.1|8055.1|8049.1|8054.4|8048.4|0
1654850650000|2022-06-10 08:44:10|8055.3|8049.3|8055.9|8049.9|8055.9|8049.9|8055.1|8049.1|1
1654850660000|2022-06-10 08:44:20|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1654850690000|2022-06-10 08:44:50|8055.9|8049.9|8056|8050|8056|8050|8055.9|8049.9|0
1654850710000|2022-06-10 08:45:10|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|8056.4|8050.4|0
1654850720000|2022-06-10 08:45:20|8057.9|8051.9|8059.8|8053.8|8059.8|8053.8|8057.9|8051.9|1
1654850730000|2022-06-10 08:45:30|8059.9|8053.9|8060|8054|8060.4|8054.4|8059.9|8053.9|0
1654850740000|2022-06-10 08:45:40|8061.1|8055.1|8061.1|8055.1|8061.3|8055.3|8060.8|8054.8|0
1654850750000|2022-06-10 08:45:50|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|8060.8|8054.8|0
1654850760000|2022-06-10 08:46:00|8061.5|8055.5|8061.3|8055.3|8061.9|8055.9|8061.3|8055.3|0
1654850770000|2022-06-10 08:46:10|8060.1|8054.1|8057.1|8051.1|8060.1|8054.1|8056|8050|2
1654850780000|2022-06-10 08:46:20|8057.3|8051.3|8056.7|8050.7|8057.5|8051.5|8056.4|8050.4|1
1654850790000|2022-06-10 08:46:30|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|0
1654850810000|2022-06-10 08:46:50|8056.9|8050.9|8057.1|8051.1|8057.1|8051.1|8056.9|8050.9|0
1654850820000|2022-06-10 08:47:00|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|8056.9|8050.9|0
1654850830000|2022-06-10 08:47:10|8056.5|8050.5|8056.7|8050.7|8056.7|8050.7|8056.5|8050.5|1
1654850870000|2022-06-10 08:47:50|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|8056.8|8050.8|0
1654850880000|2022-06-10 08:48:00|8056.9|8050.9|8057.7|8051.7|8057.7|8051.7|8056.9|8050.9|0
1654850920000|2022-06-10 08:48:40|8057.8|8051.8|8058.8|8052.8|8058.8|8052.8|8057.8|8051.8|1
1654850940000|2022-06-10 08:49:00|8058.9|8052.9|8059.3|8053.3|8059.3|8053.3|8058.9|8052.9|0
1654850950000|2022-06-10 08:49:10|8059.8|8053.8|8062.1|8056.1|8062.1|8056.1|8059.8|8053.8|1
1654850960000|2022-06-10 08:49:20|8060.6|8054.6|8060.6|8054.6|8060.6|8054.6|8060.5|8054.5|1
1654850970000|2022-06-10 08:49:30|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|0
1654850980000|2022-06-10 08:49:40|8060.6|8054.6|8059.3|8053.3|8060.6|8054.6|8059.3|8053.3|1
1654851000000|2022-06-10 08:50:00|8059.5|8053.5|8058.8|8052.8|8059.8|8053.8|8058.6|8052.6|3
1654851010000|2022-06-10 08:50:10|8058.6|8052.6|8059.3|8053.3|8059.3|8053.3|8058.6|8052.6|0
1654851020000|2022-06-10 08:50:20|8059.1|8053.1|8058.8|8052.8|8059.1|8053.1|8057.6|8051.6|1
1654851030000|2022-06-10 08:50:30|8059.5|8053.5|8058.6|8052.6|8059.5|8053.5|8058.6|8052.6|0
1654851050000|2022-06-10 08:50:50|8059.1|8053.1|8059.6|8053.6|8059.8|8053.8|8059.1|8053.1|1
1654851060000|2022-06-10 08:51:00|8058.3|8052.3|8057.6|8051.6|8058.6|8052.6|8057.6|8051.6|2
1654851070000|2022-06-10 08:51:10|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1654851080000|2022-06-10 08:51:20|8057.6|8051.6|8058.8|8052.8|8058.8|8052.8|8057.6|8051.6|0
1654851100000|2022-06-10 08:51:40|8058.6|8052.6|8058.6|8052.6|8058.6|8052.6|8058.6|8052.6|0
1654851110000|2022-06-10 08:51:50|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|8058.5|8052.5|0
1654851120000|2022-06-10 08:52:00|8057.7|8051.7|8057.5|8051.5|8057.7|8051.7|8057.5|8051.5|1
1654851130000|2022-06-10 08:52:10|8057.4|8051.4|8057.4|8051.4|8057.4|8051.4|8057.4|8051.4|0
1654851140000|2022-06-10 08:52:20|8056.5|8050.5|8053.2|8047.2|8056.5|8050.5|8052.9|8046.9|14
1654851150000|2022-06-10 08:52:30|8053.4|8047.4|8055.7|8049.7|8055.7|8049.7|8053.1|8047.1|1
1654851160000|2022-06-10 08:52:40|8055.2|8049.2|8055.7|8049.7|8055.7|8049.7|8055.2|8049.2|0
1654851170000|2022-06-10 08:52:50|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|8055.6|8049.6|0
1654851180000|2022-06-10 08:53:00|8055.2|8049.2|8055.7|8049.7|8055.7|8049.7|8055.2|8049.2|0
1654851190000|2022-06-10 08:53:10|8055.6|8049.6|8054.4|8048.4|8055.6|8049.6|8054.4|8048.4|1
1654851200000|2022-06-10 08:53:20|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1654851240000|2022-06-10 08:54:00|8052.4|8046.4|8053.1|8047.1|8053.1|8047.1|8052.4|8046.4|1
1654851250000|2022-06-10 08:54:10|8053.2|8047.2|8055.2|8049.2|8055.2|8049.2|8053.2|8047.2|1
1654851260000|2022-06-10 08:54:20|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|8055.1|8049.1|0
1654851270000|2022-06-10 08:54:30|8055|8049|8054.7|8048.7|8055|8049|8054.6|8048.6|0
1654851280000|2022-06-10 08:54:40|8055.1|8049.1|8055.1|8049.1|8055.2|8049.2|8055.1|8049.1|0
1654851290000|2022-06-10 08:54:50|8054.7|8048.7|8054.2|8048.2|8054.7|8048.7|8054.2|8048.2|0
1654851300000|2022-06-10 08:55:00|8053.2|8047.2|8052.6|8046.6|8053.2|8047.2|8052.6|8046.6|1
1654851310000|2022-06-10 08:55:10|8052.5|8046.5|8052.1|8046.1|8052.5|8046.5|8052.1|8046.1|0
1654851340000|2022-06-10 08:55:40|8052.6|8046.6|8051.5|8045.5|8052.6|8046.6|8051.5|8045.5|0
1654851350000|2022-06-10 08:55:50|8051.6|8045.6|8051.6|8045.6|8051.6|8045.6|8051.5|8045.5|0
1654851360000|2022-06-10 08:56:00|8051.5|8045.5|8049.6|8043.6|8051.6|8045.6|8049.6|8043.6|3
1654851370000|2022-06-10 08:56:10|8049.5|8043.5|8049|8043|8049.5|8043.5|8049|8043|1
1654851380000|2022-06-10 08:56:20|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|1
1654851420000|2022-06-10 08:57:00|8050|8044|8050.1|8044.1|8050.1|8044.1|8050|8044|1
1654851430000|2022-06-10 08:57:10|8049.8|8043.8|8049.3|8043.3|8049.8|8043.8|8049.3|8043.3|0
1654851440000|2022-06-10 08:57:20|8049|8043|8047.7|8041.7|8049|8043|8047.7|8041.7|0
1654851450000|2022-06-10 08:57:30|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654851460000|2022-06-10 08:57:40|8048.1|8042.1|8048.2|8042.2|8048.6|8042.6|8047.7|8041.7|0
1654851470000|2022-06-10 08:57:50|8048.5|8042.5|8047.7|8041.7|8048.5|8042.5|8047.7|8041.7|0
1654851480000|2022-06-10 08:58:00|8047.2|8041.2|8049|8043|8050.5|8044.5|8047.2|8041.2|2
1654851510000|2022-06-10 08:58:30|8048.6|8042.6|8048.1|8042.1|8048.6|8042.6|8048.1|8042.1|0
1654851520000|2022-06-10 08:58:40|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|8047.7|8041.7|0
1654851530000|2022-06-10 08:58:50|8047.2|8041.2|8047.7|8041.7|8047.7|8041.7|8047.2|8041.2|0
1654851550000|2022-06-10 08:59:10|8048.1|8042.1|8048.2|8042.2|8048.2|8042.2|8048.1|8042.1|0
1654851560000|2022-06-10 08:59:20|8048.6|8042.6|8051.5|8045.5|8051.5|8045.5|8048.6|8042.6|2
1654851570000|2022-06-10 08:59:30|8050.6|8044.6|8049.6|8043.6|8050.6|8044.6|8049.6|8043.6|0
1654851590000|2022-06-10 08:59:50|8049.5|8043.5|8049.1|8043.1|8049.5|8043.5|8049.1|8043.1|0
1654851600000|2022-06-10 09:00:00|8049.5|8043.5|8047.7|8041.7|8049.5|8043.5|8047.7|8041.7|0
1654851610000|2022-06-10 09:00:10|8047.9|8041.9|8048.6|8042.6|8049.5|8043.5|8047.9|8041.9|0
1654851620000|2022-06-10 09:00:20|8048.2|8042.2|8049|8043|8049|8043|8048.2|8042.2|0
1654851640000|2022-06-10 09:00:40|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|0
1654851650000|2022-06-10 09:00:50|8048.6|8042.6|8048.1|8042.1|8048.6|8042.6|8048.1|8042.1|0
1654851660000|2022-06-10 09:01:00|8048.2|8042.2|8048.1|8042.1|8048.2|8042.2|8048.1|8042.1|1
1654851670000|2022-06-10 09:01:10|8048|8042|8046.6|8040.6|8048|8042|8046.6|8040.6|15
1654851700000|2022-06-10 09:01:40|8045.5|8039.5|8046.2|8040.2|8046.2|8040.2|8044.5|8038.5|4
1654851710000|2022-06-10 09:01:50|8046.5|8040.5|8049.7|8043.7|8049.8|8043.8|8046.5|8040.5|0
1654851720000|2022-06-10 09:02:00|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|0
1654851730000|2022-06-10 09:02:10|8049.7|8043.7|8050|8044|8050.2|8044.2|8049.5|8043.5|0
1654851740000|2022-06-10 09:02:20|8049.5|8043.5|8050.2|8044.2|8050.2|8044.2|8049.5|8043.5|0
1654851750000|2022-06-10 09:02:30|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|0
1654851760000|2022-06-10 09:02:40|8050.2|8044.2|8049.7|8043.7|8050.2|8044.2|8049.7|8043.7|0
1654851770000|2022-06-10 09:02:50|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|8049.5|8043.5|0
1654851780000|2022-06-10 09:03:00|8049.3|8043.3|8048|8042|8049.3|8043.3|8048|8042|2
1654851790000|2022-06-10 09:03:10|||||||||1
1654851800000|2022-06-10 09:03:20|8047.9|8041.9|8047.2|8041.2|8047.9|8041.9|8047.2|8041.2|0
1654851810000|2022-06-10 09:03:30|8046.3|8040.3|8045.5|8039.5|8046.3|8040.3|8045.5|8039.5|1
1654851840000|2022-06-10 09:04:00|8045|8039|8044.5|8038.5|8045|8039|8044.5|8038.5|0
1654851850000|2022-06-10 09:04:10|8044.2|8038.2|8044.2|8038.2|8044.2|8038.2|8044.2|8038.2|0
1654851890000|2022-06-10 09:04:50|8044|8038|8044|8038|8044|8038|8044|8038|1
1654851900000|2022-06-10 09:05:00|8043.9|8037.9|8043.2|8037.2|8043.9|8037.9|8043.2|8037.2|0
1654851910000|2022-06-10 09:05:10|8043.3|8037.3|8043.2|8037.2|8043.3|8037.3|8043.2|8037.2|1
1654851920000|2022-06-10 09:05:20|8043|8037|8046.7|8040.7|8046.7|8040.7|8043|8037|6
1654851930000|2022-06-10 09:05:30|8046.2|8040.2|8046.7|8040.7|8046.7|8040.7|8046.2|8040.2|0
1654851950000|2022-06-10 09:05:50|8046.5|8040.5|8046.7|8040.7|8046.7|8040.7|8046.2|8040.2|0
1654851960000|2022-06-10 09:06:00|8046.5|8040.5|8047.4|8041.4|8047.4|8041.4|8045.8|8039.8|4
1654851970000|2022-06-10 09:06:10|8047.7|8041.7|8046.9|8040.9|8047.8|8041.8|8046.9|8040.9|0
1654851980000|2022-06-10 09:06:20|8047.3|8041.3|8047.8|8041.8|8047.8|8041.8|8047.3|8041.3|0
1654851990000|2022-06-10 09:06:30|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|8046.8|8040.8|0
1654852020000|2022-06-10 09:07:00|8047.2|8041.2|8046.5|8040.5|8047.2|8041.2|8046.5|8040.5|0
1654852030000|2022-06-10 09:07:10|8045.5|8039.5|8045.2|8039.2|8045.5|8039.5|8045.2|8039.2|0
1654852050000|2022-06-10 09:07:30|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|8044.5|8038.5|0
1654852060000|2022-06-10 09:07:40|8044.7|8038.7|8048.2|8042.2|8048.3|8042.3|8044.7|8038.7|2
1654852070000|2022-06-10 09:07:50|8048.7|8042.7|8049.7|8043.7|8049.7|8043.7|8048.7|8042.7|0
1654852080000|2022-06-10 09:08:00|8049.2|8043.2|8049|8043|8049.2|8043.2|8049|8043|0
1654852100000|2022-06-10 09:08:20|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|8048.3|8042.3|0
1654852110000|2022-06-10 09:08:30|8048.7|8042.7|8046|8040|8048.7|8042.7|8045.7|8039.7|1
1654852130000|2022-06-10 09:08:50|||||||||1
1654852180000|2022-06-10 09:09:40|8045.6|8039.6|8044.2|8038.2|8045.6|8039.6|8044.2|8038.2|0
1654852190000|2022-06-10 09:09:50|8043.7|8037.7|8046.2|8040.2|8046.2|8040.2|8043.7|8037.7|1
1654852200000|2022-06-10 09:10:00|||||||||1
1654852230000|2022-06-10 09:10:30|8046.4|8040.4|8046.2|8040.2|8046.4|8040.4|8046.2|8040.2|1
1654852240000|2022-06-10 09:10:40|8045.7|8039.7|8045|8039|8045.7|8039.7|8045|8039|0
1654852250000|2022-06-10 09:10:50|8045.2|8039.2|8044.7|8038.7|8045.3|8039.3|8044.7|8038.7|2
1654852260000|2022-06-10 09:11:00|8045|8039|8045|8039|8045|8039|8045|8039|0
1654852270000|2022-06-10 09:11:10|8044.7|8038.7|8044.2|8038.2|8044.7|8038.7|8044.2|8038.2|0
1654852280000|2022-06-10 09:11:20|8043.4|8037.4|8043.2|8037.2|8043.5|8037.5|8043.2|8037.2|1
1654852290000|2022-06-10 09:11:30|8043|8037|8043|8037|8043.2|8037.2|8042.5|8036.5|1
1654852300000|2022-06-10 09:11:40|8043.4|8037.4|8043.2|8037.2|8044.2|8038.2|8043.2|8037.2|0
1654852310000|2022-06-10 09:11:50|8043.3|8037.3|8043.3|8037.3|8043.3|8037.3|8043.3|8037.3|0
1654852320000|2022-06-10 09:12:00|8042.2|8036.2|8040.7|8034.7|8042.3|8036.3|8039.6|8033.6|5
1654852330000|2022-06-10 09:12:10|8039.2|8033.2|8040.4|8034.4|8040.4|8034.4|8039.2|8033.2|2
1654852340000|2022-06-10 09:12:20|8039.7|8033.7|8040.5|8034.5|8040.7|8034.7|8039.7|8033.7|0
1654852350000|2022-06-10 09:12:30|8040.2|8034.2|8040|8034|8041.2|8035.2|8040|8034|1
1654852360000|2022-06-10 09:12:40|8039.8|8033.8|8039.7|8033.7|8039.8|8033.8|8039.7|8033.7|2
1654852370000|2022-06-10 09:12:50|||||||||1
1654852400000|2022-06-10 09:13:20|8039.5|8033.5|8039.2|8033.2|8039.5|8033.5|8039.2|8033.2|2
1654852410000|2022-06-10 09:13:30|8039|8033|8039.7|8033.7|8039.7|8033.7|8038.7|8032.7|4
1654852420000|2022-06-10 09:13:40|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|2
1654852430000|2022-06-10 09:13:50|8040.5|8034.5|8040.3|8034.3|8040.5|8034.5|8037.9|8031.9|5
1654852440000|2022-06-10 09:14:00|8042.3|8036.3|8041.7|8035.7|8042.3|8036.3|8040.9|8034.9|2
1654852450000|2022-06-10 09:14:10|8041.4|8035.4|8040.7|8034.7|8041.4|8035.4|8039.4|8033.4|2
1654852460000|2022-06-10 09:14:20|8040.9|8034.9|8042.7|8036.7|8042.7|8036.7|8040.9|8034.9|1
1654852480000|2022-06-10 09:14:40|8043.2|8037.2|8043.4|8037.4|8043.4|8037.4|8043.2|8037.2|0
1654852490000|2022-06-10 09:14:50|8043.2|8037.2|8043.1|8037.1|8044|8038|8043.1|8037.1|0
1654852500000|2022-06-10 09:15:00|8043.5|8037.5|8042|8036|8043.5|8037.5|8042|8036|0
1654852510000|2022-06-10 09:15:10|8041.5|8035.5|8042|8036|8042|8036|8041.5|8035.5|0
1654852530000|2022-06-10 09:15:30|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|8041.6|8035.6|0
1654852540000|2022-06-10 09:15:40|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|0
1654852550000|2022-06-10 09:15:50|8041.5|8035.5|8043.6|8037.6|8043.6|8037.6|8041.5|8035.5|1
1654852560000|2022-06-10 09:16:00|8043.7|8037.7|8043.6|8037.6|8043.7|8037.7|8043.6|8037.6|0
1654852570000|2022-06-10 09:16:10|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|0
1654852590000|2022-06-10 09:16:30|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|0
1654852610000|2022-06-10 09:16:50|8044.2|8038.2|8043.2|8037.2|8044.2|8038.2|8043.1|8037.1|1
1654852620000|2022-06-10 09:17:00|8042.5|8036.5|8041.5|8035.5|8042.8|8036.8|8041.5|8035.5|2
1654852640000|2022-06-10 09:17:20|8042.3|8036.3|8043.7|8037.7|8043.7|8037.7|8042.1|8036.1|1
1654852650000|2022-06-10 09:17:30|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|8044.1|8038.1|0
1654852660000|2022-06-10 09:17:40|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|0
1654852670000|2022-06-10 09:17:50|8042.3|8036.3|8042.3|8036.3|8042.3|8036.3|8042.3|8036.3|5
1654852680000|2022-06-10 09:18:00|8041.8|8035.8|8041.5|8035.5|8042|8036|8041.5|8035.5|1
1654852690000|2022-06-10 09:18:10|8041.8|8035.8|8040.8|8034.8|8041.8|8035.8|8040.8|8034.8|1
1654852700000|2022-06-10 09:18:20|8040.5|8034.5|8040.5|8034.5|8040.5|8034.5|8040.5|8034.5|0
1654852710000|2022-06-10 09:18:30|8040.8|8034.8|8041.1|8035.1|8041.5|8035.5|8040.5|8034.5|1
1654852720000|2022-06-10 09:18:40|8041.2|8035.2|8041.1|8035.1|8042.2|8036.2|8041.1|8035.1|4
1654852730000|2022-06-10 09:18:50|8040.8|8034.8|8040.1|8034.1|8040.8|8034.8|8040.1|8034.1|1
1654852740000|2022-06-10 09:19:00|8041.8|8035.8|8041.1|8035.1|8041.8|8035.8|8041.1|8035.1|7
1654852750000|2022-06-10 09:19:10|8040.7|8034.7|8039.8|8033.8|8040.7|8034.7|8039.5|8033.5|1
1654852770000|2022-06-10 09:19:30|8040|8034|8040.3|8034.3|8040.3|8034.3|8040|8034|0
1654852790000|2022-06-10 09:19:50|8039.6|8033.6|8040|8034|8040|8034|8039.6|8033.6|1
1654852800000|2022-06-10 09:20:00|8039.6|8033.6|8039.3|8033.3|8040.3|8034.3|8039.1|8033.1|3
1654852810000|2022-06-10 09:20:10|8038.5|8032.5|8039.3|8033.3|8039.3|8033.3|8038.5|8032.5|1
1654852820000|2022-06-10 09:20:20|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|0
1654852830000|2022-06-10 09:20:30|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|0
1654852840000|2022-06-10 09:20:40|8039.2|8033.2|8039.5|8033.5|8039.5|8033.5|8039.2|8033.2|1
1654852850000|2022-06-10 09:20:50|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654852860000|2022-06-10 09:21:00|8039.1|8033.1|8039.3|8033.3|8039.3|8033.3|8039.1|8033.1|0
1654852870000|2022-06-10 09:21:10|||||||||2
1654852880000|2022-06-10 09:21:20|8038.2|8032.2|8037.7|8031.7|8038.2|8032.2|8037.7|8031.7|6
1654852890000|2022-06-10 09:21:30|8037.3|8031.3|8039.7|8033.7|8039.7|8033.7|8037.2|8031.2|2
1654852910000|2022-06-10 09:21:50|8039.3|8033.3|8038.8|8032.8|8039.3|8033.3|8038.8|8032.8|0
1654852920000|2022-06-10 09:22:00|8037.8|8031.8|8038.7|8032.7|8038.7|8032.7|8037.8|8031.8|1
1654852930000|2022-06-10 09:22:10|8038.6|8032.6|8038.2|8032.2|8038.6|8032.6|8038.2|8032.2|0
1654852940000|2022-06-10 09:22:20|8037.7|8031.7|8037.8|8031.8|8037.8|8031.8|8037.7|8031.7|0
1654852950000|2022-06-10 09:22:30|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|1
1654852960000|2022-06-10 09:22:40|8039.2|8033.2|8037.7|8031.7|8039.2|8033.2|8037.7|8031.7|1
1654852970000|2022-06-10 09:22:50|8037.8|8031.8|8037.7|8031.7|8037.8|8031.8|8037.7|8031.7|3
1654852980000|2022-06-10 09:23:00|8037.8|8031.8|8037.7|8031.7|8037.8|8031.8|8037.7|8031.7|3
1654852990000|2022-06-10 09:23:10|8037.8|8031.8|8037.7|8031.7|8037.8|8031.8|8037.7|8031.7|2
1654853020000|2022-06-10 09:23:40|8037.2|8031.2|8037.1|8031.1|8037.2|8031.2|8037.1|8031.1|5
1654853040000|2022-06-10 09:24:00|8036.9|8030.9|8036.2|8030.2|8036.9|8030.9|8036.1|8030.1|2
1654853050000|2022-06-10 09:24:10|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|2
1654853070000|2022-06-10 09:24:30|8037.7|8031.7|8037.1|8031.1|8037.7|8031.7|8037.1|8031.1|1
1654853080000|2022-06-10 09:24:40|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654853090000|2022-06-10 09:24:50|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|1
1654853120000|2022-06-10 09:25:20|8037.2|8031.2|8036.3|8030.3|8037.2|8031.2|8036.3|8030.3|2
1654853140000|2022-06-10 09:25:40|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|8036.7|8030.7|0
1654853150000|2022-06-10 09:25:50|||||||||1
1654853160000|2022-06-10 09:26:00|8036.8|8030.8|8037.7|8031.7|8037.7|8031.7|8036.8|8030.8|1
1654853230000|2022-06-10 09:27:10|8037.5|8031.5|8037.7|8031.7|8038|8032|8037.5|8031.5|1
1654853250000|2022-06-10 09:27:30|8037.5|8031.5|8037.2|8031.2|8037.5|8031.5|8037.2|8031.2|1
1654853270000|2022-06-10 09:27:50|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|1
1654853280000|2022-06-10 09:28:00|8037.5|8031.5|8037.7|8031.7|8037.7|8031.7|8037.5|8031.5|1
1654853310000|2022-06-10 09:28:30|8037.5|8031.5|8037.7|8031.7|8037.7|8031.7|8037.5|8031.5|0
1654853320000|2022-06-10 09:28:40|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654853330000|2022-06-10 09:28:50|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|8037.7|8031.7|0
1654853340000|2022-06-10 09:29:00|8037.5|8031.5|8037.7|8031.7|8037.7|8031.7|8037.5|8031.5|2
1654853370000|2022-06-10 09:29:30|8037.2|8031.2|8036.2|8030.2|8037.2|8031.2|8036.2|8030.2|0
1654853380000|2022-06-10 09:29:40|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|1
1654853390000|2022-06-10 09:29:50|8037|8031|8037|8031|8037|8031|8036.9|8030.9|2
1654853400000|2022-06-10 09:30:00|8037.2|8031.2|8037|8031|8037.2|8031.2|8037|8031|1
1654853410000|2022-06-10 09:30:10|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037|8031|0
1654853420000|2022-06-10 09:30:20|8037|8031|8037.7|8031.7|8037.7|8031.7|8037|8031|1
1654853430000|2022-06-10 09:30:30|8038|8032|8038.8|8032.8|8038.8|8032.8|8037.5|8031.5|2
1654853440000|2022-06-10 09:30:40|8039.2|8033.2|8039.4|8033.4|8039.4|8033.4|8039.2|8033.2|0
1654853450000|2022-06-10 09:30:50|8039.9|8033.9|8039.8|8033.8|8039.9|8033.9|8039.8|8033.8|0
1654853460000|2022-06-10 09:31:00|8039.9|8033.9|8039.8|8033.8|8040.3|8034.3|8039.8|8033.8|2
1654853520000|2022-06-10 09:32:00|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|8039.5|8033.5|1
1654853530000|2022-06-10 09:32:10|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|0
1654853540000|2022-06-10 09:32:20|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|8039.3|8033.3|0
1654853550000|2022-06-10 09:32:30|8039.7|8033.7|8038.7|8032.7|8039.7|8033.7|8038.7|8032.7|2
1654853560000|2022-06-10 09:32:40|8038.5|8032.5|8038.7|8032.7|8038.7|8032.7|8038.5|8032.5|1
1654853610000|2022-06-10 09:33:30|8039|8033|8039.2|8033.2|8039.2|8033.2|8039|8033|1
1654853620000|2022-06-10 09:33:40|8039|8033|8039|8033|8039|8033|8039|8033|1
1654853630000|2022-06-10 09:33:50|8038.9|8032.9|8038.5|8032.5|8038.9|8032.9|8038.5|8032.5|0
1654853640000|2022-06-10 09:34:00|8038.2|8032.2|8037.2|8031.2|8038.2|8032.2|8036.2|8030.2|8
1654853650000|2022-06-10 09:34:10|8036.9|8030.9|8037.5|8031.5|8037.5|8031.5|8036.9|8030.9|1
1654853670000|2022-06-10 09:34:30|8037.2|8031.2|8037.5|8031.5|8037.5|8031.5|8036.3|8030.3|0
1654853680000|2022-06-10 09:34:40|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|8037.2|8031.2|0
1654853690000|2022-06-10 09:34:50|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654853700000|2022-06-10 09:35:00|8037.2|8031.2|8037.7|8031.7|8037.7|8031.7|8036.2|8030.2|3
1654853710000|2022-06-10 09:35:10|8037.8|8031.8|8037.7|8031.7|8037.8|8031.8|8037.5|8031.5|1
1654853720000|2022-06-10 09:35:20|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|8037.5|8031.5|0
1654853730000|2022-06-10 09:35:30|8037.4|8031.4|8037|8031|8037.4|8031.4|8037|8031|0
1654853750000|2022-06-10 09:35:50|8036.7|8030.7|8036.7|8030.7|8037|8031|8036.7|8030.7|0
1654853760000|2022-06-10 09:36:00|8036.8|8030.8|8037.2|8031.2|8037.5|8031.5|8036.8|8030.8|1
1654853770000|2022-06-10 09:36:10|8037|8031|8036.7|8030.7|8037|8031|8036.7|8030.7|0
1654853790000|2022-06-10 09:36:30|8036.5|8030.5|8037.2|8031.2|8037.3|8031.3|8036.5|8030.5|2
1654853800000|2022-06-10 09:36:40|8037.5|8031.5|8038|8032|8038|8032|8037.5|8031.5|0
1654853810000|2022-06-10 09:36:50|8037.7|8031.7|8039.2|8033.2|8039.2|8033.2|8037.7|8031.7|1
1654853820000|2022-06-10 09:37:00|8040.2|8034.2|8039.8|8033.8|8040.2|8034.2|8039.7|8033.7|0
1654853830000|2022-06-10 09:37:10|8039.5|8033.5|8038.8|8032.8|8040.4|8034.4|8038.8|8032.8|1
1654853840000|2022-06-10 09:37:20|8038.4|8032.4|8039.2|8033.2|8039.5|8033.5|8038.4|8032.4|0
1654853850000|2022-06-10 09:37:30|8038.4|8032.4|8038.8|8032.8|8038.8|8032.8|8038.4|8032.4|0
1654853870000|2022-06-10 09:37:50|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|1
1654853880000|2022-06-10 09:38:00|8038.7|8032.7|8037.5|8031.5|8038.7|8032.7|8037.5|8031.5|2
1654853910000|2022-06-10 09:38:30|||||||||1
1654853920000|2022-06-10 09:38:40|8037.4|8031.4|8040.5|8034.5|8040.5|8034.5|8037.4|8031.4|1
1654853940000|2022-06-10 09:39:00|8040.2|8034.2|8038.5|8032.5|8040.2|8034.2|8038.5|8032.5|3
1654854000000|2022-06-10 09:40:00|8037.8|8031.8|8037.8|8031.8|8037.8|8031.8|8037.8|8031.8|0
1654854050000|2022-06-10 09:40:50|8036.8|8030.8|8038.6|8032.6|8038.6|8032.6|8036.8|8030.8|1
1654854060000|2022-06-10 09:41:00|8038.5|8032.5|8037.5|8031.5|8038.5|8032.5|8037.5|8031.5|1
1654854090000|2022-06-10 09:41:30|8037|8031|8037|8031|8037|8031|8037|8031|5
1654854150000|2022-06-10 09:42:30|8033.3|8027.3|8031.6|8025.6|8033.3|8027.3|8031.6|8025.6|11
1654854160000|2022-06-10 09:42:40|8031.1|8025.1|8031.1|8025.1|8032|8026|8031.1|8025.1|2
1654854170000|2022-06-10 09:42:50|8031.6|8025.6|8032|8026|8032|8026|8031.5|8025.5|2
1654854180000|2022-06-10 09:43:00|8031.6|8025.6|8030.5|8024.5|8031.6|8025.6|8030.5|8024.5|14
1654854190000|2022-06-10 09:43:10|8030.6|8024.6|8030.6|8024.6|8031.5|8025.5|8030.6|8024.6|0
1654854200000|2022-06-10 09:43:20|8030.9|8024.9|8030.5|8024.5|8031|8025|8030.5|8024.5|0
1654854210000|2022-06-10 09:43:30|8030.4|8024.4|8030.4|8024.4|8030.9|8024.9|8030|8024|0
1654854220000|2022-06-10 09:43:40|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|8030.1|8024.1|0
1654854230000|2022-06-10 09:43:50|8030.4|8024.4|8029.5|8023.5|8030.4|8024.4|8029.5|8023.5|19
1654854240000|2022-06-10 09:44:00|8028.9|8022.9|8028.5|8022.5|8028.9|8022.9|8028.5|8022.5|13
1654854260000|2022-06-10 09:44:20|||||||||2
1654854270000|2022-06-10 09:44:30|||||||||4
1654854280000|2022-06-10 09:44:40|8030|8024|8030|8024|8030|8024|8030|8024|4
1654854300000|2022-06-10 09:45:00|8030.1|8024.1|8030|8024|8030.1|8024.1|8030|8024|2
1654854310000|2022-06-10 09:45:10|8029.9|8023.9|8029.1|8023.1|8029.9|8023.9|8029.1|8023.1|0
1654854320000|2022-06-10 09:45:20|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|2
1654854330000|2022-06-10 09:45:30|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|0
1654854360000|2022-06-10 09:46:00|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|8029.8|8023.8|3
1654854370000|2022-06-10 09:46:10|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|0
1654854380000|2022-06-10 09:46:20|8029.5|8023.5|8030.2|8024.2|8030.2|8024.2|8029.5|8023.5|3
1654854390000|2022-06-10 09:46:30|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|1
1654854400000|2022-06-10 09:46:40|8029.4|8023.4|8030.2|8024.2|8030.2|8024.2|8029.4|8023.4|1
1654854410000|2022-06-10 09:46:50|8030.1|8024.1|8029.9|8023.9|8030.1|8024.1|8029.9|8023.9|0
1654854420000|2022-06-10 09:47:00|8030.2|8024.2|8030.7|8024.7|8030.7|8024.7|8029.4|8023.4|23
1654854430000|2022-06-10 09:47:10|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|1
1654854440000|2022-06-10 09:47:20|8030.1|8024.1|8029.7|8023.7|8030.1|8024.1|8029.7|8023.7|0
1654854450000|2022-06-10 09:47:30|8030.2|8024.2|8030.1|8024.1|8030.2|8024.2|8029.9|8023.9|9
1654854470000|2022-06-10 09:47:50|||||||||1
1654854480000|2022-06-10 09:48:00|8030.3|8024.3|8029.9|8023.9|8030.7|8024.7|8029.9|8023.9|6
1654854510000|2022-06-10 09:48:30|8030.3|8024.3|8029.9|8023.9|8030.3|8024.3|8029.9|8023.9|6
1654854540000|2022-06-10 09:49:00|8029.8|8023.8|8030.3|8024.3|8030.3|8024.3|8029.8|8023.8|1
1654854550000|2022-06-10 09:49:10|8030|8024|8029.3|8023.3|8030|8024|8029.3|8023.3|1
1654854570000|2022-06-10 09:49:30|8028.9|8022.9|8028.7|8022.7|8028.9|8022.9|8028.7|8022.7|2
1654854590000|2022-06-10 09:49:50|8028.5|8022.5|8028.8|8022.8|8028.8|8022.8|8028.5|8022.5|1
1654854600000|2022-06-10 09:50:00|8028.7|8022.7|8028.3|8022.3|8028.7|8022.7|8028.3|8022.3|0
1654854610000|2022-06-10 09:50:10|8028.7|8022.7|8028.5|8022.5|8028.7|8022.7|8028.2|8022.2|1
1654854620000|2022-06-10 09:50:20|8028.2|8022.2|8028.4|8022.4|8028.7|8022.7|8028.2|8022.2|1
1654854630000|2022-06-10 09:50:30|8028.8|8022.8|8028.7|8022.7|8028.8|8022.8|8028.7|8022.7|1
1654854640000|2022-06-10 09:50:40|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|8029.2|8023.2|0
1654854650000|2022-06-10 09:50:50|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|20
1654854660000|2022-06-10 09:51:00|8027.2|8021.2|8023.7|8017.7|8027.7|8021.7|8019.5|8013.5|14
1654854670000|2022-06-10 09:51:10|8023.8|8017.8|8023.7|8017.7|8023.8|8017.8|8023.7|8017.7|1
1654854680000|2022-06-10 09:51:20|8023.2|8017.2|8021.2|8015.2|8023.7|8017.7|8021.2|8015.2|14
1654854690000|2022-06-10 09:51:30|8021.6|8015.6|8020.1|8014.1|8021.6|8015.6|8020.1|8014.1|4
1654854710000|2022-06-10 09:51:50|8020.2|8014.2|8020.7|8014.7|8021.1|8015.1|8020.2|8014.2|1
1654854720000|2022-06-10 09:52:00|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|8020.6|8014.6|0
1654854760000|2022-06-10 09:52:40|8019.2|8013.2|8019.6|8013.6|8019.6|8013.6|8019.2|8013.2|1
1654854770000|2022-06-10 09:52:50|8020.4|8014.4|8019.7|8013.7|8020.4|8014.4|8019.7|8013.7|2
1654854790000|2022-06-10 09:53:10|8019.2|8013.2|8020.2|8014.2|8020.7|8014.7|8019.2|8013.2|3
1654854800000|2022-06-10 09:53:20|8019.8|8013.8|8020.6|8014.6|8020.7|8014.7|8019.7|8013.7|2
1654854810000|2022-06-10 09:53:30|8020.2|8014.2|8020.7|8014.7|8020.7|8014.7|8019.7|8013.7|3
1654854820000|2022-06-10 09:53:40|8020.2|8014.2|8019.7|8013.7|8020.7|8014.7|8019.5|8013.5|9
1654854830000|2022-06-10 09:53:50|8019.5|8013.5|8019.3|8013.3|8019.5|8013.5|8019.3|8013.3|0
1654854840000|2022-06-10 09:54:00|8018.8|8012.8|8018.9|8012.9|8018.9|8012.9|8018.8|8012.8|0
1654854850000|2022-06-10 09:54:10|8018.8|8012.8|8018.9|8012.9|8018.9|8012.9|8018.8|8012.8|0
1654854860000|2022-06-10 09:54:20|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|0
1654854870000|2022-06-10 09:54:30|8019.2|8013.2|8019.8|8013.8|8019.8|8013.8|8019|8013|4
1654854880000|2022-06-10 09:54:40|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|0
1654854890000|2022-06-10 09:54:50|8018.9|8012.9|8018.3|8012.3|8018.9|8012.9|8018.3|8012.3|1
1654854900000|2022-06-10 09:55:00|8017.9|8011.9|8018.8|8012.8|8019.3|8013.3|8017.9|8011.9|10
1654854910000|2022-06-10 09:55:10|8018.9|8012.9|8018.8|8012.8|8018.9|8012.9|8018.8|8012.8|4
1654854930000|2022-06-10 09:55:30|8018.6|8012.6|8019.8|8013.8|8019.8|8013.8|8018.6|8012.6|7
1654854940000|2022-06-10 09:55:40|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|8019.4|8013.4|0
1654854950000|2022-06-10 09:55:50|8018.9|8012.9|8018.9|8012.9|8019.8|8013.8|8018.9|8012.9|0
1654854960000|2022-06-10 09:56:00|8019.3|8013.3|8018.8|8012.8|8019.7|8013.7|8018.8|8012.8|4
1654854970000|2022-06-10 09:56:10|8018.7|8012.7|8017.6|8011.6|8018.7|8012.7|8017.6|8011.6|3
1654854980000|2022-06-10 09:56:20|8017.9|8011.9|8018.4|8012.4|8018.4|8012.4|8017.9|8011.9|2
1654855000000|2022-06-10 09:56:40|8018.1|8012.1|8017.9|8011.9|8018.1|8012.1|8017.9|8011.9|21
1654855010000|2022-06-10 09:56:50|8018.4|8012.4|8018.6|8012.6|8018.6|8012.6|8018.1|8012.1|3
1654855020000|2022-06-10 09:57:00|8018.4|8012.4|8018.6|8012.6|8018.6|8012.6|8018.4|8012.4|3
1654855030000|2022-06-10 09:57:10|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|8018.4|8012.4|0
1654855040000|2022-06-10 09:57:20|8018.1|8012.1|8018.7|8012.7|8019.2|8013.2|8018.1|8012.1|7
1654855050000|2022-06-10 09:57:30|8019.1|8013.1|8019.1|8013.1|8019.2|8013.2|8019.1|8013.1|0
1654855060000|2022-06-10 09:57:40|8019.2|8013.2|8019.1|8013.1|8019.2|8013.2|8019.1|8013.1|1
1654855070000|2022-06-10 09:57:50|8018.9|8012.9|8019.1|8013.1|8019.2|8013.2|8018.9|8012.9|3
1654855080000|2022-06-10 09:58:00|||||||||1
1654855090000|2022-06-10 09:58:10|8018.4|8012.4|8018.1|8012.1|8018.4|8012.4|8017.6|8011.6|11
1654855100000|2022-06-10 09:58:20|8018.6|8012.6|8018.4|8012.4|8018.6|8012.6|8018.4|8012.4|2
1654855110000|2022-06-10 09:58:30|8017.7|8011.7|8019.2|8013.2|8019.7|8013.7|8017.7|8011.7|1
1654855120000|2022-06-10 09:58:40|8019.9|8013.9|8019.6|8013.6|8019.9|8013.9|8019.2|8013.2|1
1654855130000|2022-06-10 09:58:50|8019.4|8013.4|8020.2|8014.2|8020.4|8014.4|8019.4|8013.4|1
1654855140000|2022-06-10 09:59:00|8019.6|8013.6|8018.8|8012.8|8020.1|8014.1|8018.8|8012.8|7
1654855150000|2022-06-10 09:59:10|8018.3|8012.3|8018.6|8012.6|8018.6|8012.6|8018.3|8012.3|3
1654855180000|2022-06-10 09:59:40|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|8018.8|8012.8|0
1654855190000|2022-06-10 09:59:50|8018.6|8012.6|8018.7|8012.7|8018.7|8012.7|8018.6|8012.6|5
1654855200000|2022-06-10 10:00:00|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|0
1654855210000|2022-06-10 10:00:10|8019.2|8013.2|8018.9|8012.9|8019.6|8013.6|8018.9|8012.9|5
1654855220000|2022-06-10 10:00:20|8019.1|8013.1|8019.4|8013.4|8019.4|8013.4|8019.1|8013.1|0
1654855230000|2022-06-10 10:00:30|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|8019.1|8013.1|0
1654855240000|2022-06-10 10:00:40|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|6
1654855250000|2022-06-10 10:00:50|8018.8|8012.8|8019.4|8013.4|8019.4|8013.4|8018.8|8012.8|0
1654855260000|2022-06-10 10:01:00|8019.3|8013.3|8018.9|8012.9|8019.3|8013.3|8018.9|8012.9|0
1654855270000|2022-06-10 10:01:10|8018.3|8012.3|8019.9|8013.9|8020.3|8014.3|8017.9|8011.9|11
1654855280000|2022-06-10 10:01:20|8019.6|8013.6|8021.8|8015.8|8022.3|8016.3|8019.6|8013.6|0
1654855290000|2022-06-10 10:01:30|8022.7|8016.7|8022.7|8016.7|8022.7|8016.7|8021.9|8015.9|3
1654855300000|2022-06-10 10:01:40|8021.6|8015.6|8022.4|8016.4|8022.6|8016.6|8021.6|8015.6|0
1654855310000|2022-06-10 10:01:50|8022.3|8016.3|8022.8|8016.8|8024|8018|8022.3|8016.3|0
1654855320000|2022-06-10 10:02:00|8022.4|8016.4|8022.1|8016.1|8022.8|8016.8|8021.9|8015.9|0
1654855340000|2022-06-10 10:02:20|8022.2|8016.2|8019.7|8013.7|8022.3|8016.3|8019.7|8013.7|4
1654855360000|2022-06-10 10:02:40|8019.4|8013.4|8019.2|8013.2|8020.3|8014.3|8019.2|8013.2|3
1654855370000|2022-06-10 10:02:50|8019.3|8013.3|8019.3|8013.3|8019.3|8013.3|8018.9|8012.9|3
1654855380000|2022-06-10 10:03:00|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|8018.9|8012.9|0
1654855390000|2022-06-10 10:03:10|8018.4|8012.4|8017.9|8011.9|8018.4|8012.4|8017.9|8011.9|3
1654855400000|2022-06-10 10:03:20|8018.3|8012.3|8020.3|8014.3|8020.3|8014.3|8018.3|8012.3|4
1654855410000|2022-06-10 10:03:30|8019.9|8013.9|8018.8|8012.8|8019.9|8013.9|8018.8|8012.8|2
1654855420000|2022-06-10 10:03:40|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|8019.2|8013.2|0
1654855430000|2022-06-10 10:03:50|8019.3|8013.3|8019.9|8013.9|8020.3|8014.3|8019.3|8013.3|2
1654855440000|2022-06-10 10:04:00|8020.3|8014.3|8018.9|8012.9|8020.3|8014.3|8018.9|8012.9|1
1654855450000|2022-06-10 10:04:10|8018.8|8012.8|8024.1|8018.1|8026|8020|8018.4|8012.4|17
1654855460000|2022-06-10 10:04:20|8023.6|8017.6|8021.8|8015.8|8023.6|8017.6|8021.4|8015.4|5
1654855470000|2022-06-10 10:04:30|8020.7|8014.7|8021.2|8015.2|8022.6|8016.6|8020.7|8014.7|2
1654855480000|2022-06-10 10:04:40|8021.1|8015.1|8020.3|8014.3|8021.1|8015.1|8020.3|8014.3|0
1654855500000|2022-06-10 10:05:00|8020.2|8014.2|8019.2|8013.2|8020.2|8014.2|8018.8|8012.8|1
1654855510000|2022-06-10 10:05:10|8018.8|8012.8|8022.8|8016.8|8022.8|8016.8|8018.8|8012.8|10
1654855520000|2022-06-10 10:05:20|8021.7|8015.7|8022|8016|8022|8016|8021.7|8015.7|0
1654855530000|2022-06-10 10:05:30|8021.6|8015.6|8022.8|8016.8|8023.3|8017.3|8021.6|8015.6|1
1654855540000|2022-06-10 10:05:40|8023|8017|8023|8017|8023|8017|8023|8017|0
1654855550000|2022-06-10 10:05:50|8023.3|8017.3|8023.5|8017.5|8023.5|8017.5|8023.3|8017.3|0
1654855560000|2022-06-10 10:06:00|8023.3|8017.3|8021.2|8015.2|8023.3|8017.3|8021.2|8015.2|9
1654855570000|2022-06-10 10:06:10|8019.6|8013.6|8019.5|8013.5|8020.3|8014.3|8019.5|8013.5|1
1654855590000|2022-06-10 10:06:30|8019.8|8013.8|8019.8|8013.8|8020|8014|8019.8|8013.8|0
1654855600000|2022-06-10 10:06:40|8020|8014|8020|8014|8020|8014|8020|8014|0
1654855610000|2022-06-10 10:06:50|8020.9|8014.9|8021.6|8015.6|8021.6|8015.6|8020.9|8014.9|1
1654855620000|2022-06-10 10:07:00|8021.1|8015.1|8020.3|8014.3|8021.1|8015.1|8020.3|8014.3|1
1654855630000|2022-06-10 10:07:10|8020.5|8014.5|8018.9|8012.9|8020.5|8014.5|8018.9|8012.9|0
1654855640000|2022-06-10 10:07:20|8022.2|8016.2|8021.7|8015.7|8022.2|8016.2|8021.7|8015.7|2
1654855650000|2022-06-10 10:07:30|8022.1|8016.1|8022.2|8016.2|8022.2|8016.2|8022.1|8016.1|0
1654855660000|2022-06-10 10:07:40|8022.1|8016.1|8021.7|8015.7|8022.1|8016.1|8021.7|8015.7|0
1654855670000|2022-06-10 10:07:50|8022.2|8016.2|8021.7|8015.7|8022.2|8016.2|8021.7|8015.7|0
1654855680000|2022-06-10 10:08:00|8021.3|8015.3|8021.7|8015.7|8021.7|8015.7|8021.3|8015.3|0
1654855730000|2022-06-10 10:08:50|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|8022.1|8016.1|1
1654855740000|2022-06-10 10:09:00|8021.7|8015.7|8021.3|8015.3|8021.7|8015.7|8021.2|8015.2|0
1654855750000|2022-06-10 10:09:10|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|8021.7|8015.7|0
1654855760000|2022-06-10 10:09:20|8020.2|8014.2|8022.8|8016.8|8022.8|8016.8|8020.2|8014.2|6
1654855780000|2022-06-10 10:09:40|8022.7|8016.7|8021.9|8015.9|8022.8|8016.8|8021.9|8015.9|0
1654855790000|2022-06-10 10:09:50|8022.3|8016.3|8022.8|8016.8|8022.8|8016.8|8022.3|8016.3|0
1654855800000|2022-06-10 10:10:00|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|8022.9|8016.9|0
1654855830000|2022-06-10 10:10:30|8023.7|8017.7|8024.1|8018.1|8024.1|8018.1|8023.7|8017.7|1
1654855840000|2022-06-10 10:10:40|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|8023.4|8017.4|0
1654855850000|2022-06-10 10:10:50|8023.9|8017.9|8024.1|8018.1|8024.1|8018.1|8023.9|8017.9|0
1654855860000|2022-06-10 10:11:00|8023.8|8017.8|8024.1|8018.1|8024.1|8018.1|8023.1|8017.1|1
1654855870000|2022-06-10 10:11:10|8024.4|8018.4|8024.8|8018.8|8024.8|8018.8|8024.4|8018.4|1
1654855880000|2022-06-10 10:11:20|8025.2|8019.2|8025.6|8019.6|8025.7|8019.7|8025.2|8019.2|1
1654855890000|2022-06-10 10:11:30|8025.2|8019.2|8029.7|8023.7|8030.1|8024.1|8025.2|8019.2|29
1654855900000|2022-06-10 10:11:40|8030.1|8024.1|8029.4|8023.4|8030.3|8024.3|8029.4|8023.4|1
1654855910000|2022-06-10 10:11:50|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|8029.6|8023.6|0
1654855920000|2022-06-10 10:12:00|8029.4|8023.4|8027.1|8021.1|8029.4|8023.4|8027.1|8021.1|1
1654855940000|2022-06-10 10:12:20|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|8027.8|8021.8|1
1654855950000|2022-06-10 10:12:30|8028.2|8022.2|8028.3|8022.3|8028.5|8022.5|8028.2|8022.2|1
1654855970000|2022-06-10 10:12:50|8030|8024|8030|8024|8030|8024|8030|8024|2
1654855980000|2022-06-10 10:13:00|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|8030.3|8024.3|0
1654855990000|2022-06-10 10:13:10|8029.7|8023.7|8031.5|8025.5|8031.5|8025.5|8029.7|8023.7|1
1654856000000|2022-06-10 10:13:20|8031|8025|8032.3|8026.3|8032.5|8026.5|8031|8025|0
1654856010000|2022-06-10 10:13:30|8032.2|8026.2|8031.2|8025.2|8032.2|8026.2|8031.2|8025.2|1
1654856020000|2022-06-10 10:13:40|8031.1|8025.1|8031.1|8025.1|8031.1|8025.1|8031.1|8025.1|0
1654856030000|2022-06-10 10:13:50|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|8030.2|8024.2|0
1654856070000|2022-06-10 10:14:30|8029.2|8023.2|8028.8|8022.8|8029.2|8023.2|8028.8|8022.8|2
1654856080000|2022-06-10 10:14:40|8029.2|8023.2|8027.2|8021.2|8029.2|8023.2|8027.2|8021.2|1
1654856090000|2022-06-10 10:14:50|8025.8|8019.8|8026|8020|8026|8020|8025.8|8019.8|0
1654856100000|2022-06-10 10:15:00|8025.8|8019.8|8025.5|8019.5|8025.8|8019.8|8025.5|8019.5|1
1654856110000|2022-06-10 10:15:10|8025.2|8019.2|8024.3|8018.3|8025.2|8019.2|8024.3|8018.3|1
1654856120000|2022-06-10 10:15:20|8025.3|8019.3|8029.4|8023.4|8029.4|8023.4|8025.3|8019.3|11
1654856130000|2022-06-10 10:15:30|8028.6|8022.6|8026.6|8020.6|8028.6|8022.6|8026.6|8020.6|2
1654856140000|2022-06-10 10:15:40|8026.4|8020.4|8026.3|8020.3|8026.4|8020.4|8026.3|8020.3|0
1654856160000|2022-06-10 10:16:00|8025.9|8019.9|8026.7|8020.7|8026.7|8020.7|8025.9|8019.9|0
1654856180000|2022-06-10 10:16:20|8026.3|8020.3|8030.8|8024.8|8032.1|8026.1|8026.2|8020.2|8
1654856190000|2022-06-10 10:16:30|8031.1|8025.1|8028.8|8022.8|8031.1|8025.1|8028.8|8022.8|1
1654856200000|2022-06-10 10:16:40|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|0
1654856210000|2022-06-10 10:16:50|8029.6|8023.6|8029.5|8023.5|8029.6|8023.6|8029.1|8023.1|0
1654856220000|2022-06-10 10:17:00|8029.1|8023.1|8028|8022|8029.5|8023.5|8028|8022|1
1654856230000|2022-06-10 10:17:10|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|8028.1|8022.1|0
1654856250000|2022-06-10 10:17:30|8028.5|8022.5|8029.6|8023.6|8029.6|8023.6|8028.5|8022.5|1
1654856280000|2022-06-10 10:18:00|8029.5|8023.5|8029.5|8023.5|8029.5|8023.5|8029.4|8023.4|0
1654856290000|2022-06-10 10:18:10|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|8029.1|8023.1|0
1654856320000|2022-06-10 10:18:40|||||||||1
1654856340000|2022-06-10 10:19:00|8029|8023|8029.1|8023.1|8029.1|8023.1|8029|8023|0
1654856360000|2022-06-10 10:19:20|8028.8|8022.8|8029.3|8023.3|8029.3|8023.3|8028.8|8022.8|0
1654856370000|2022-06-10 10:19:30|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|8028.6|8022.6|1
1654856380000|2022-06-10 10:19:40|8028.5|8022.5|8028|8022|8028.6|8022.6|8028|8022|2
1654856410000|2022-06-10 10:20:10|8028.1|8022.1|8029.1|8023.1|8029.1|8023.1|8028.1|8022.1|2
1654856420000|2022-06-10 10:20:20|8029.9|8023.9|8036.3|8030.3|8036.3|8030.3|8029.9|8023.9|8
1654856430000|2022-06-10 10:20:30|8035.9|8029.9|8036.4|8030.4|8036.5|8030.5|8035.9|8029.9|0
1654856440000|2022-06-10 10:20:40|8036.3|8030.3|8035.6|8029.6|8036.3|8030.3|8035.6|8029.6|0
1654856450000|2022-06-10 10:20:50|8036|8030|8036.2|8030.2|8036.2|8030.2|8036|8030|0
1654856460000|2022-06-10 10:21:00|8034.4|8028.4|8037|8031|8037|8031|8034.4|8028.4|3
1654856470000|2022-06-10 10:21:10|8036.6|8030.6|8035.6|8029.6|8036.6|8030.6|8035.6|8029.6|1
1654856480000|2022-06-10 10:21:20|8036|8030|8035.2|8029.2|8036|8030|8035.2|8029.2|2
1654856490000|2022-06-10 10:21:30|8035.6|8029.6|8034.6|8028.6|8035.6|8029.6|8034.6|8028.6|2
1654856500000|2022-06-10 10:21:40|8035|8029|8035.5|8029.5|8035.5|8029.5|8035|8029|0
1654856510000|2022-06-10 10:21:50|8035.1|8029.1|8035.6|8029.6|8035.6|8029.6|8035.1|8029.1|2
1654856520000|2022-06-10 10:22:00|8035.1|8029.1|8035.1|8029.1|8035.5|8029.5|8035.1|8029.1|1
1654856530000|2022-06-10 10:22:10|8035|8029|8035|8029|8035|8029|8035|8029|0
1654856540000|2022-06-10 10:22:20|8034.6|8028.6|8033.7|8027.7|8034.6|8028.6|8033.7|8027.7|1
1654856550000|2022-06-10 10:22:30|8034.6|8028.6|8037.1|8031.1|8037.5|8031.5|8034.6|8028.6|6
1654856560000|2022-06-10 10:22:40|8036.8|8030.8|8036.7|8030.7|8036.8|8030.8|8036.1|8030.1|0
1654856570000|2022-06-10 10:22:50|8038|8032|8036.6|8030.6|8038|8032|8036.6|8030.6|0
1654856580000|2022-06-10 10:23:00|8037.3|8031.3|8035.6|8029.6|8037.5|8031.5|8035.6|8029.6|21
1654856590000|2022-06-10 10:23:10|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|8035.5|8029.5|0
1654856600000|2022-06-10 10:23:20|8035.6|8029.6|8038.6|8032.6|8038.6|8032.6|8035.5|8029.5|1
1654856610000|2022-06-10 10:23:30|8037.9|8031.9|8038.2|8032.2|8038.2|8032.2|8037.9|8031.9|0
1654856630000|2022-06-10 10:23:50|8037.5|8031.5|8037.1|8031.1|8037.9|8031.9|8036.6|8030.6|1
1654856640000|2022-06-10 10:24:00|8037|8031|8036.6|8030.6|8037|8031|8036.6|8030.6|0
1654856650000|2022-06-10 10:24:10|8036.3|8030.3|8036.6|8030.6|8037|8031|8036.3|8030.3|0
1654856670000|2022-06-10 10:24:30|8037.4|8031.4|8036.3|8030.3|8037.4|8031.4|8036.3|8030.3|0
1654856680000|2022-06-10 10:24:40|8037.4|8031.4|8038|8032|8038|8032|8037|8031|2
1654856690000|2022-06-10 10:24:50|8038.1|8032.1|8037|8031|8038.1|8032.1|8036.9|8030.9|2
1654856700000|2022-06-10 10:25:00|8036.9|8030.9|8037|8031|8037.2|8031.2|8036|8030|1
1654856710000|2022-06-10 10:25:10|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|8036.6|8030.6|0
1654856720000|2022-06-10 10:25:20|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|8036.3|8030.3|0
1654856750000|2022-06-10 10:25:50|8036.1|8030.1|8040.9|8034.9|8040.9|8034.9|8036.1|8030.1|2
1654856760000|2022-06-10 10:26:00|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|1
1654856770000|2022-06-10 10:26:10|8040.8|8034.8|8040.5|8034.5|8040.8|8034.8|8040.4|8034.4|3
1654856780000|2022-06-10 10:26:20|8040.3|8034.3|8040.1|8034.1|8040.3|8034.3|8040.1|8034.1|2
1654856790000|2022-06-10 10:26:30|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654856810000|2022-06-10 10:26:50|8038.9|8032.9|8039.3|8033.3|8039.3|8033.3|8038.9|8032.9|0
1654856830000|2022-06-10 10:27:10|8038.9|8032.9|8038.7|8032.7|8038.9|8032.9|8038.5|8032.5|0
1654856850000|2022-06-10 10:27:30|8040.3|8034.3|8042.4|8036.4|8042.4|8036.4|8040.3|8034.3|4
1654856860000|2022-06-10 10:27:40|8042.8|8036.8|8042.5|8036.5|8042.8|8036.8|8042.4|8036.4|0
1654856870000|2022-06-10 10:27:50|8042.9|8036.9|8042.9|8036.9|8042.9|8036.9|8042.9|8036.9|0
1654856880000|2022-06-10 10:28:00|8042.8|8036.8|8041.4|8035.4|8042.8|8036.8|8041.4|8035.4|2
1654856940000|2022-06-10 10:29:00|8041.3|8035.3|8041.4|8035.4|8041.4|8035.4|8041.3|8035.3|0
1654856950000|2022-06-10 10:29:10|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|8043.2|8037.2|9
1654856960000|2022-06-10 10:29:20|8042.5|8036.5|8042.5|8036.5|8042.9|8036.9|8042.5|8036.5|2
1654856970000|2022-06-10 10:29:30|8042.8|8036.8|8040.6|8034.6|8042.8|8036.8|8040.3|8034.3|6
1654856980000|2022-06-10 10:29:40|8040.8|8034.8|8040.8|8034.8|8040.8|8034.8|8040.8|8034.8|0
1654856990000|2022-06-10 10:29:50|8042.7|8036.7|8041|8035|8043|8037|8041|8035|9
1654857000000|2022-06-10 10:30:00|8041.2|8035.2|8042.8|8036.8|8043.7|8037.7|8041|8035|0
1654857010000|2022-06-10 10:30:10|8043.2|8037.2|8041.4|8035.4|8043.2|8037.2|8041.4|8035.4|9
1654857040000|2022-06-10 10:30:40|8039.4|8033.4|8040.3|8034.3|8040.7|8034.7|8038.9|8032.9|8
1654857050000|2022-06-10 10:30:50|8040.6|8034.6|8042.7|8036.7|8042.7|8036.7|8040.6|8034.6|0
1654857060000|2022-06-10 10:31:00|8044.1|8038.1|8042.8|8036.8|8044.1|8038.1|8042|8036|9
1654857070000|2022-06-10 10:31:10|8042.6|8036.6|8042.9|8036.9|8042.9|8036.9|8042.6|8036.6|0
1654857080000|2022-06-10 10:31:20|||||||||1
1654857090000|2022-06-10 10:31:30|8041.5|8035.5|8042.9|8036.9|8042.9|8036.9|8041.5|8035.5|1
1654857100000|2022-06-10 10:31:40|8042.8|8036.8|8041.5|8035.5|8042.8|8036.8|8041.5|8035.5|0
1654857120000|2022-06-10 10:32:00|8042|8036|8041.5|8035.5|8042.9|8036.9|8041.5|8035.5|14
1654857130000|2022-06-10 10:32:10|8041.4|8035.4|8040|8034|8041.4|8035.4|8039.9|8033.9|1
1654857140000|2022-06-10 10:32:20|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|8039.9|8033.9|0
1654857150000|2022-06-10 10:32:30|8040|8034|8040|8034|8040|8034|8040|8034|0
1654857160000|2022-06-10 10:32:40|8039.5|8033.5|8040.5|8034.5|8040.5|8034.5|8039.5|8033.5|1
1654857180000|2022-06-10 10:33:00|8040.1|8034.1|8039.5|8033.5|8040.1|8034.1|8039.5|8033.5|1
1654857190000|2022-06-10 10:33:10|8038|8032|8040.1|8034.1|8040.1|8034.1|8038|8032|11
1654857200000|2022-06-10 10:33:20|8039.7|8033.7|8039|8033|8039.7|8033.7|8038.6|8032.6|5
1654857210000|2022-06-10 10:33:30|8038.6|8032.6|8038.6|8032.6|8039|8033|8038.6|8032.6|5
1654857220000|2022-06-10 10:33:40|8039|8033|8041.5|8035.5|8041.5|8035.5|8039|8033|8
1654857230000|2022-06-10 10:33:50|8040.4|8034.4|8040.4|8034.4|8040.4|8034.4|8040.4|8034.4|1
1654857240000|2022-06-10 10:34:00|8039.6|8033.6|8040.2|8034.2|8040.6|8034.6|8039.6|8033.6|1
1654857260000|2022-06-10 10:34:20|8040.4|8034.4|8040.4|8034.4|8040.4|8034.4|8040.4|8034.4|0
1654857270000|2022-06-10 10:34:30|8040.3|8034.3|8040.2|8034.2|8040.3|8034.3|8040.2|8034.2|0
1654857290000|2022-06-10 10:34:50|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|8039.8|8033.8|0
1654857300000|2022-06-10 10:35:00|8039.6|8033.6|8039.2|8033.2|8039.6|8033.6|8039.2|8033.2|0
1654857320000|2022-06-10 10:35:20|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|0
1654857330000|2022-06-10 10:35:30|8039.3|8033.3|8038.9|8032.9|8039.3|8033.3|8038.9|8032.9|0
1654857340000|2022-06-10 10:35:40|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|8040.1|8034.1|2
1654857360000|2022-06-10 10:36:00|8039.6|8033.6|8040.1|8034.1|8040.1|8034.1|8039.6|8033.6|0
1654857380000|2022-06-10 10:36:20|8039.7|8033.7|8039.9|8033.9|8040.1|8034.1|8039.6|8033.6|0
1654857390000|2022-06-10 10:36:30|8040.1|8034.1|8041.3|8035.3|8041.6|8035.6|8040.1|8034.1|4
1654857400000|2022-06-10 10:36:40|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|8041.1|8035.1|0
1654857410000|2022-06-10 10:36:50|8040.7|8034.7|8039.8|8033.8|8040.7|8034.7|8039.8|8033.8|0
1654857420000|2022-06-10 10:37:00|8040|8034|8040.2|8034.2|8040.7|8034.7|8039.8|8033.8|0
1654857440000|2022-06-10 10:37:20|8040.6|8034.6|8040.2|8034.2|8040.6|8034.6|8040.2|8034.2|0
1654857450000|2022-06-10 10:37:30|8040.3|8034.3|8040.2|8034.2|8040.3|8034.3|8040.2|8034.2|0
1654857480000|2022-06-10 10:38:00|8039.6|8033.6|8039.4|8033.4|8039.6|8033.6|8039.4|8033.4|1
1654857490000|2022-06-10 10:38:10|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|8039.6|8033.6|1
1654857500000|2022-06-10 10:38:20|8039.4|8033.4|8038.3|8032.3|8039.4|8033.4|8037.8|8031.8|10
1654857510000|2022-06-10 10:38:30|8038|8032|8038.2|8032.2|8038.2|8032.2|8037.8|8031.8|0
1654857530000|2022-06-10 10:38:50|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|1
1654857540000|2022-06-10 10:39:00|8039.7|8033.7|8038.8|8032.8|8039.7|8033.7|8038.8|8032.8|0
1654857550000|2022-06-10 10:39:10|8039.7|8033.7|8038.8|8032.8|8039.7|8033.7|8038.8|8032.8|0
1654857590000|2022-06-10 10:39:50|8039.2|8033.2|8040.1|8034.1|8040.1|8034.1|8038.7|8032.7|1
1654857600000|2022-06-10 10:40:00|8039.7|8033.7|8039.7|8033.7|8039.7|8033.7|8039.3|8033.3|1
1654857610000|2022-06-10 10:40:10|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|8038.7|8032.7|0
1654857620000|2022-06-10 10:40:20|8038.8|8032.8|8040.2|8034.2|8040.7|8034.7|8038.8|8032.8|1
1654857630000|2022-06-10 10:40:30|8039.6|8033.6|8039.7|8033.7|8039.7|8033.7|8039.2|8033.2|1
1654857650000|2022-06-10 10:40:50|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|0
1654857660000|2022-06-10 10:41:00|8040.3|8034.3|8039.7|8033.7|8040.3|8034.3|8038.8|8032.8|0
1654857670000|2022-06-10 10:41:10|8039.8|8033.8|8039.7|8033.7|8040|8034|8039.7|8033.7|0
1654857680000|2022-06-10 10:41:20|8040.2|8034.2|8040.7|8034.7|8040.7|8034.7|8039.7|8033.7|0
1654857690000|2022-06-10 10:41:30|8040.3|8034.3|8039.7|8033.7|8040.3|8034.3|8039.7|8033.7|0
1654857700000|2022-06-10 10:41:40|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|8040.7|8034.7|1
1654857740000|2022-06-10 10:42:20|8040|8034|8040.7|8034.7|8040.7|8034.7|8040|8034|0
1654857750000|2022-06-10 10:42:30|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|8040.3|8034.3|0
1654857760000|2022-06-10 10:42:40|8040.7|8034.7|8040.6|8034.6|8040.7|8034.7|8040.6|8034.6|0
1654857780000|2022-06-10 10:43:00|8040.2|8034.2|8038.2|8032.2|8040.2|8034.2|8038.2|8032.2|1
1654857790000|2022-06-10 10:43:10|8039.3|8033.3|8039.7|8033.7|8039.7|8033.7|8039.3|8033.3|2
1654857800000|2022-06-10 10:43:20|8038.7|8032.7|8038.8|8032.8|8038.8|8032.8|8038.7|8032.7|0
1654857810000|2022-06-10 10:43:30|8038.3|8032.3|8038.8|8032.8|8038.8|8032.8|8038.3|8032.3|0
1654857820000|2022-06-10 10:43:40|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|8039.2|8033.2|0
1654857830000|2022-06-10 10:43:50|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|8038.8|8032.8|0
1654857840000|2022-06-10 10:44:00|8038.7|8032.7|8037.1|8031.1|8039.2|8033.2|8036.7|8030.7|2
1654857850000|2022-06-10 10:44:10|8036.7|8030.7|8037.1|8031.1|8037.1|8031.1|8036.7|8030.7|0
1654857860000|2022-06-10 10:44:20|8037.3|8031.3|8035.9|8029.9|8037.3|8031.3|8035.9|8029.9|0
1654857870000|2022-06-10 10:44:30|8035.8|8029.8|8035.3|8029.3|8035.8|8029.8|8035.1|8029.1|0
1654857880000|2022-06-10 10:44:40|8035.1|8029.1|8036.6|8030.6|8037.7|8031.7|8035.1|8029.1|3
1654857890000|2022-06-10 10:44:50|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|8036.2|8030.2|0
1654857900000|2022-06-10 10:45:00|8035.7|8029.7|8036.4|8030.4|8036.4|8030.4|8035.6|8029.6|1
1654857910000|2022-06-10 10:45:10|8036.1|8030.1|8030.1|8024.1|8036.1|8030.1|8030.1|8024.1|12
1654857920000|2022-06-10 10:45:20|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|1
1654857930000|2022-06-10 10:45:30|8029.7|8023.7|8030.8|8024.8|8030.8|8024.8|8029.7|8023.7|0
1654857940000|2022-06-10 10:45:40|8030.9|8024.9|8030.9|8024.9|8031.9|8025.9|8030.9|8024.9|0
1654857960000|2022-06-10 10:46:00|8030.6|8024.6|8030.1|8024.1|8030.9|8024.9|8030.1|8024.1|0
1654857970000|2022-06-10 10:46:10|8028.8|8022.8|8029.1|8023.1|8029.4|8023.4|8028.4|8022.4|3
1654857990000|2022-06-10 10:46:30|8030.2|8024.2|8030.6|8024.6|8030.6|8024.6|8030.2|8024.2|1
1654858000000|2022-06-10 10:46:40|8030.2|8024.2|8030.6|8024.6|8030.6|8024.6|8030.1|8024.1|0
1654858010000|2022-06-10 10:46:50|8031.1|8025.1|8031.1|8025.1|8031.1|8025.1|8031.1|8025.1|0
1654858020000|2022-06-10 10:47:00|8031.4|8025.4|8030.9|8024.9|8031.4|8025.4|8030.6|8024.6|0
1654858050000|2022-06-10 10:47:30|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|8030.1|8024.1|0
1654858060000|2022-06-10 10:47:40|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|1
1654858070000|2022-06-10 10:47:50|8029.8|8023.8|8029.9|8023.9|8029.9|8023.9|8029.8|8023.8|1
1654858080000|2022-06-10 10:48:00|8030.8|8024.8|8030.8|8024.8|8030.8|8024.8|8030.8|8024.8|0
1654858110000|2022-06-10 10:48:30|8030.4|8024.4|8029.9|8023.9|8030.4|8024.4|8029.9|8023.9|0
1654858120000|2022-06-10 10:48:40|8029.8|8023.8|8029.4|8023.4|8029.8|8023.8|8029.4|8023.4|0
1654858130000|2022-06-10 10:48:50|8031.4|8025.4|8030.9|8024.9|8031.4|8025.4|8030.8|8024.8|6
1654858140000|2022-06-10 10:49:00|8030.4|8024.4|8030.8|8024.8|8030.8|8024.8|8030|8024|0
1654858180000|2022-06-10 10:49:40|8030|8024|8030.4|8024.4|8030.8|8024.8|8030|8024|0
1654858190000|2022-06-10 10:49:50|8030.6|8024.6|8029.9|8023.9|8030.6|8024.6|8029.9|8023.9|0
1654858200000|2022-06-10 10:50:00|8029.4|8023.4|8029.9|8023.9|8029.9|8023.9|8029.4|8023.4|0
1654858210000|2022-06-10 10:50:10|8030.4|8024.4|8030.9|8024.9|8030.9|8024.9|8030|8024|0
1654858220000|2022-06-10 10:50:20|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|8030.5|8024.5|0
1654858230000|2022-06-10 10:50:30|8030.9|8024.9|8032|8026|8032.5|8026.5|8030.9|8024.9|1
1654858240000|2022-06-10 10:50:40|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654858250000|2022-06-10 10:50:50|8032.9|8026.9|8032.5|8026.5|8032.9|8026.9|8032.5|8026.5|0
1654858260000|2022-06-10 10:51:00|8032|8026|8030.5|8024.5|8032|8026|8030.5|8024.5|1
1654858280000|2022-06-10 10:51:20|8030|8024|8030|8024|8030|8024|8030|8024|0
1654858300000|2022-06-10 10:51:40|8030.5|8024.5|8031|8025|8031|8025|8030.5|8024.5|0
1654858320000|2022-06-10 10:52:00|8030|8024|8029.9|8023.9|8030.3|8024.3|8029.9|8023.9|2
1654858330000|2022-06-10 10:52:10|8029.5|8023.5|8030.7|8024.7|8030.7|8024.7|8029.5|8023.5|2
1654858340000|2022-06-10 10:52:20|8031.4|8025.4|8031.4|8025.4|8031.5|8025.5|8030.5|8024.5|0
1654858350000|2022-06-10 10:52:30|8031.7|8025.7|8031.5|8025.5|8032|8026|8031.5|8025.5|0
1654858380000|2022-06-10 10:53:00|8032.2|8026.2|8032.2|8026.2|8032.2|8026.2|8031.8|8025.8|0
1654858390000|2022-06-10 10:53:10|8031.4|8025.4|8032|8026|8032|8026|8031.2|8025.2|1
1654858400000|2022-06-10 10:53:20|8031.9|8025.9|8031.7|8025.7|8031.9|8025.9|8031.5|8025.5|0
1654858410000|2022-06-10 10:53:30|8030.5|8024.5|8029.9|8023.9|8030.5|8024.5|8029.9|8023.9|1
1654858420000|2022-06-10 10:53:40|8030|8024|8030.7|8024.7|8030.7|8024.7|8030|8024|0
1654858430000|2022-06-10 10:53:50|8030.8|8024.8|8030.8|8024.8|8030.8|8024.8|8030.8|8024.8|0
1654858440000|2022-06-10 10:54:00|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|8031.5|8025.5|0
1654858460000|2022-06-10 10:54:20|8031.7|8025.7|8031.7|8025.7|8032|8026|8031.5|8025.5|0
1654858470000|2022-06-10 10:54:30|8031.5|8025.5|8031.5|8025.5|8032|8026|8031.2|8025.2|0
1654858480000|2022-06-10 10:54:40|8031.7|8025.7|8032.2|8026.2|8032.2|8026.2|8031.7|8025.7|0
1654858490000|2022-06-10 10:54:50|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|8032.4|8026.4|0
1654858500000|2022-06-10 10:55:00|8032.3|8026.3|8031.5|8025.5|8032.3|8026.3|8031.5|8025.5|1
1654858540000|2022-06-10 10:55:40|8030.9|8024.9|8030.4|8024.4|8030.9|8024.9|8030|8024|0
1654858550000|2022-06-10 10:55:50|8030.5|8024.5|8030.4|8024.4|8030.5|8024.5|8030.4|8024.4|0
1654858560000|2022-06-10 10:56:00|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.8|8023.8|0
1654858570000|2022-06-10 10:56:10|8029.8|8023.8|8028.9|8022.9|8029.8|8023.8|8028.8|8022.8|0
1654858580000|2022-06-10 10:56:20|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654858600000|2022-06-10 10:56:40|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1654858620000|2022-06-10 10:57:00|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|0
1654858710000|2022-06-10 10:58:30|8027.8|8021.8|8028.5|8022.5|8028.5|8022.5|8027.8|8021.8|3
1654858740000|2022-06-10 10:59:00|8028.9|8022.9|8028.7|8022.7|8028.9|8022.9|8028.3|8022.3|1
1654858750000|2022-06-10 10:59:10|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|8028.8|8022.8|0
1654858770000|2022-06-10 10:59:30|8029.9|8023.9|8029.5|8023.5|8029.9|8023.9|8029.5|8023.5|1
1654858780000|2022-06-10 10:59:40|8030.3|8024.3|8030.4|8024.4|8030.4|8024.4|8030.3|8024.3|0
1654858790000|2022-06-10 10:59:50|8030.3|8024.3|8030.8|8024.8|8030.8|8024.8|8030.3|8024.3|2
1654858800000|2022-06-10 11:00:00|8030.4|8024.4|8030.8|8024.8|8030.8|8024.8|8030.4|8024.4|0
1654858810000|2022-06-10 11:00:10|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|0
1654858830000|2022-06-10 11:00:30|8030.8|8024.8|8031.1|8025.1|8031.1|8025.1|8030.8|8024.8|0
1654858840000|2022-06-10 11:00:40|8030.4|8024.4|8030.8|8024.8|8030.8|8024.8|8030.4|8024.4|0
1654858850000|2022-06-10 11:00:50|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|8030.4|8024.4|0
1654858860000|2022-06-10 11:01:00|8029.4|8023.4|8027.4|8021.4|8029.4|8023.4|8027.4|8021.4|2
1654858880000|2022-06-10 11:01:20|8027.6|8021.6|8028.6|8022.6|8028.8|8022.8|8027.6|8021.6|1
1654858900000|2022-06-10 11:01:40|8028.8|8022.8|8028.6|8022.6|8028.8|8022.8|8028.6|8022.6|0
1654858920000|2022-06-10 11:02:00|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|8028.3|8022.3|0
1654858930000|2022-06-10 11:02:10|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|8028.2|8022.2|0
1654858950000|2022-06-10 11:02:30|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|8027.9|8021.9|0
1654858970000|2022-06-10 11:02:50|8027.7|8021.7|8027.4|8021.4|8027.7|8021.7|8027.4|8021.4|1
1654858980000|2022-06-10 11:03:00|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654859000000|2022-06-10 11:03:20|8027.6|8021.6|8028.7|8022.7|8028.7|8022.7|8026.5|8020.5|2
1654859020000|2022-06-10 11:03:40|8026.5|8020.5|8028.7|8022.7|8028.7|8022.7|8026.5|8020.5|6
1654859030000|2022-06-10 11:03:50|8028.9|8022.9|8028.7|8022.7|8028.9|8022.9|8028.7|8022.7|0
1654859040000|2022-06-10 11:04:00|8028.4|8022.4|8027.9|8021.9|8028.6|8022.6|8027.9|8021.9|1
1654859050000|2022-06-10 11:04:10|8027.5|8021.5|8027.5|8021.5|8027.9|8021.9|8027.4|8021.4|0
1654859060000|2022-06-10 11:04:20|8027.9|8021.9|8028|8022|8028|8022|8027.9|8021.9|0
1654859070000|2022-06-10 11:04:30|8027.8|8021.8|8030.1|8024.1|8030.1|8024.1|8027.8|8021.8|0
1654859080000|2022-06-10 11:04:40|8031.1|8025.1|8031.2|8025.2|8031.2|8025.2|8030.7|8024.7|2
1654859090000|2022-06-10 11:04:50|8030.7|8024.7|8030.9|8024.9|8031.5|8025.5|8030.7|8024.7|1
1654859100000|2022-06-10 11:05:00|8031|8025|8031.4|8025.4|8031.4|8025.4|8031|8025|0
1654859110000|2022-06-10 11:05:10|8031.2|8025.2|8030.9|8024.9|8031.2|8025.2|8030.9|8024.9|0
1654859140000|2022-06-10 11:05:40|8031.4|8025.4|8031.5|8025.5|8031.5|8025.5|8031.4|8025.4|0
1654859150000|2022-06-10 11:05:50|8030.5|8024.5|8030.5|8024.5|8030.6|8024.6|8030.5|8024.5|2
1654859160000|2022-06-10 11:06:00|8030|8024|8030|8024|8030|8024|8029.5|8023.5|0
1654859170000|2022-06-10 11:06:10|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|8030.7|8024.7|0
1654859180000|2022-06-10 11:06:20|8031.2|8025.2|8032.1|8026.1|8032.2|8026.2|8031.2|8025.2|2
1654859190000|2022-06-10 11:06:30|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|8031.7|8025.7|0
1654859200000|2022-06-10 11:06:40|8032.1|8026.1|8031.1|8025.1|8032.1|8026.1|8031.1|8025.1|3
1654859220000|2022-06-10 11:07:00|8030.1|8024.1|8029.1|8023.1|8030.1|8024.1|8028.7|8022.7|1
1654859280000|2022-06-10 11:08:00|8027.1|8021.1|8028.7|8022.7|8028.7|8022.7|8026.6|8020.6|2
1654859290000|2022-06-10 11:08:10|8028.9|8022.9|8029.7|8023.7|8030.7|8024.7|8028.5|8022.5|2
1654859310000|2022-06-10 11:08:30|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|8029.4|8023.4|0
1654859320000|2022-06-10 11:08:40|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|8029.9|8023.9|0
1654859340000|2022-06-10 11:09:00|8029|8023|8028.5|8022.5|8029|8023|8028.5|8022.5|1
1654859350000|2022-06-10 11:09:10|8028.4|8022.4|8027.2|8021.2|8028.4|8022.4|8027.2|8021.2|0
1654859370000|2022-06-10 11:09:30|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|8027.7|8021.7|0
1654859380000|2022-06-10 11:09:40|8027.4|8021.4|8028.9|8022.9|8028.9|8022.9|8027.4|8021.4|0
1654859390000|2022-06-10 11:09:50|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|8028.4|8022.4|0
1654859400000|2022-06-10 11:10:00|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|8027.4|8021.4|0
1654859410000|2022-06-10 11:10:10|8027.5|8021.5|8027.5|8021.5|8027.5|8021.5|8027.4|8021.4|1
1654859420000|2022-06-10 11:10:20|8027.9|8021.9|8028.9|8022.9|8028.9|8022.9|8027.4|8021.4|0
1654859430000|2022-06-10 11:10:30|8028.4|8022.4|8027.5|8021.5|8028.4|8022.4|8027.5|8021.5|0
1654859470000|2022-06-10 11:11:10|8027.2|8021.2|8026.9|8020.9|8027.2|8021.2|8026.9|8020.9|1
1654859490000|2022-06-10 11:11:30|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|8026.5|8020.5|3
1654859500000|2022-06-10 11:11:40|8027.2|8021.2|8027.2|8021.2|8027.4|8021.4|8027.2|8021.2|0
1654859520000|2022-06-10 11:12:00|8027.4|8021.4|8029.1|8023.1|8029.1|8023.1|8027.4|8021.4|1
1654859530000|2022-06-10 11:12:10|8028.7|8022.7|8031.4|8025.4|8031.4|8025.4|8028.7|8022.7|1
1654859540000|2022-06-10 11:12:20|8031|8025|8030.7|8024.7|8031.4|8025.4|8030.7|8024.7|1
1654859550000|2022-06-10 11:12:30|8031.2|8025.2|8031.7|8025.7|8032.2|8026.2|8030.9|8024.9|2
1654859560000|2022-06-10 11:12:40|8028.9|8022.9|8028|8022|8028.9|8022.9|8027.9|8021.9|0
1654859580000|2022-06-10 11:13:00|8027.9|8021.9|8027.4|8021.4|8027.9|8021.9|8027.4|8021.4|1
1654859590000|2022-06-10 11:13:10|8028.1|8022.1|8028.3|8022.3|8028.3|8022.3|8027.8|8021.8|0
1654859600000|2022-06-10 11:13:20|8029.5|8023.5|8028.8|8022.8|8029.8|8023.8|8028.8|8022.8|1
1654859610000|2022-06-10 11:13:30|8029.5|8023.5|8029.1|8023.1|8030.7|8024.7|8028.6|8022.6|0
1654859620000|2022-06-10 11:13:40|8030|8024|8030|8024|8030|8024|8029.5|8023.5|0
1654859630000|2022-06-10 11:13:50|8028.9|8022.9|8033.5|8027.5|8033.5|8027.5|8028.9|8022.9|1
1654859640000|2022-06-10 11:14:00|8033.6|8027.6|8035.9|8029.9|8035.9|8029.9|8033.6|8027.6|0
1654859650000|2022-06-10 11:14:10|8036|8030|8036.4|8030.4|8038.4|8032.4|8036|8030|1
1654859670000|2022-06-10 11:14:30|8036|8030|8036|8030|8036|8030|8036|8030|0
1654859680000|2022-06-10 11:14:40|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|8036.4|8030.4|0
1654859690000|2022-06-10 11:14:50|8036|8030|8034.7|8028.7|8036|8030|8034.7|8028.7|0
1654859700000|2022-06-10 11:15:00|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|8034.9|8028.9|0
1654859710000|2022-06-10 11:15:10|8034|8028|8032.9|8026.9|8034|8028|8032.9|8026.9|1
1654859720000|2022-06-10 11:15:20|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|8032.5|8026.5|0
1654859730000|2022-06-10 11:15:30|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|0
1654859740000|2022-06-10 11:15:40|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|8031.6|8025.6|0
1654859760000|2022-06-10 11:16:00|8031.8|8025.8|8032.2|8026.2|8032.2|8026.2|8031.8|8025.8|1
1654859770000|2022-06-10 11:16:10|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|0
1654859810000|2022-06-10 11:16:50|8032.7|8026.7|8034.2|8028.2|8034.2|8028.2|8032.7|8026.7|4
1654859820000|2022-06-10 11:17:00|8034.4|8028.4|8033.6|8027.6|8034.4|8028.4|8033.6|8027.6|1
1654859830000|2022-06-10 11:17:10|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|8033.1|8027.1|0
1654859840000|2022-06-10 11:17:20|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|8033.2|8027.2|0
1654859850000|2022-06-10 11:17:30|8029|8023|8029.3|8023.3|8029.3|8023.3|8028.3|8022.3|6
1654859860000|2022-06-10 11:17:40|8029.2|8023.2|8028.8|8022.8|8029.2|8023.2|8028.8|8022.8|0
1654859870000|2022-06-10 11:17:50|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|8029.3|8023.3|0
1654859880000|2022-06-10 11:18:00|8029.8|8023.8|8032.8|8026.8|8032.8|8026.8|8029.8|8023.8|1
1654859890000|2022-06-10 11:18:10|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|8032.7|8026.7|0
1654859910000|2022-06-10 11:18:30|8032.2|8026.2|8028.3|8022.3|8032.2|8026.2|8028.3|8022.3|2
1654859940000|2022-06-10 11:19:00|8030.5|8024.5|8031.7|8025.7|8031.7|8025.7|8030.5|8024.5|2
1654859950000|2022-06-10 11:19:10|8031.9|8025.9|8033.4|8027.4|8033.4|8027.4|8031.9|8025.9|1
1654859960000|2022-06-10 11:19:20|8033.8|8027.8|8034.9|8028.9|8034.9|8028.9|8033.6|8027.6|1
1654859970000|2022-06-10 11:19:30|8034.8|8028.8|8035.4|8029.4|8036.1|8030.1|8033.4|8027.4|1
1654859980000|2022-06-10 11:19:40|8035.9|8029.9|8036.4|8030.4|8036.9|8030.9|8035.9|8029.9|0
1654859990000|2022-06-10 11:19:50|8035.7|8029.7|8036.4|8030.4|8036.6|8030.6|8035.7|8029.7|0
1654860000000|2022-06-10 11:20:00|8037.4|8031.4|8037.4|8031.4|8037.6|8031.6|8037.4|8031.4|1
1654860010000|2022-06-10 11:20:10|||||||||1
1654860030000|2022-06-10 11:20:30|8037.6|8031.6|8037.6|8031.6|8037.6|8031.6|8037.3|8031.3|1
1654860040000|2022-06-10 11:20:40|8037.1|8031.1|8037.6|8031.6|8037.6|8031.6|8037.1|8031.1|0
1654860050000|2022-06-10 11:20:50|8037.1|8031.1|8035.4|8029.4|8037.1|8031.1|8035.4|8029.4|1
1654860060000|2022-06-10 11:21:00|8034.9|8028.9|8035.9|8029.9|8035.9|8029.9|8034.9|8028.9|1
1654860070000|2022-06-10 11:21:10|8035.4|8029.4|8035.1|8029.1|8035.4|8029.4|8035.1|8029.1|0
1654860080000|2022-06-10 11:21:20|8033.4|8027.4|8033.6|8027.6|8033.6|8027.6|8033.1|8027.1|0
1654860120000|2022-06-10 11:22:00|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|8032.6|8026.6|0
1654860140000|2022-06-10 11:22:20|8032.9|8026.9|8034.4|8028.4|8034.4|8028.4|8032.9|8026.9|1
1654860150000|2022-06-10 11:22:30|8034.1|8028.1|8034.4|8028.4|8034.4|8028.4|8034.1|8028.1|0
1654860160000|2022-06-10 11:22:40|8034.3|8028.3|8033.6|8027.6|8034.3|8028.3|8033.4|8027.4|0
1654860170000|2022-06-10 11:22:50|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|8033.4|8027.4|0
1654860180000|2022-06-10 11:23:00|8032.6|8026.6|8032.4|8026.4|8032.6|8026.6|8032.4|8026.4|0
1654860190000|2022-06-10 11:23:10|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|0
1654860210000|2022-06-10 11:23:30|8031.8|8025.8|8032.4|8026.4|8032.4|8026.4|8031.3|8025.3|1
1654860240000|2022-06-10 11:24:00|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|8031.9|8025.9|0
1654860280000|2022-06-10 11:24:40|8031.6|8025.6|8031.9|8025.9|8031.9|8025.9|8031.6|8025.6|0
1654860300000|2022-06-10 11:25:00|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|8032.1|8026.1|0
1654860330000|2022-06-10 11:25:30|||||||||6
1654860340000|2022-06-10 11:25:40|8031.5|8025.5|8031.7|8025.7|8032.2|8026.2|8031.1|8025.1|4
1654860350000|2022-06-10 11:25:50|8032.4|8026.4|8031.9|8025.9|8032.4|8026.4|8031.9|8025.9|0
1654860360000|2022-06-10 11:26:00|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|8031.4|8025.4|0
1654860370000|2022-06-10 11:26:10|8031.6|8025.6|8032.2|8026.2|8032.2|8026.2|8031.6|8025.6|0
1654860380000|2022-06-10 11:26:20|8032.1|8026.1|8032.2|8026.2|8032.2|8026.2|8032.1|8026.1|0
1654860390000|2022-06-10 11:26:30|8031.7|8025.7|8032.1|8026.1|8032.2|8026.2|8031.7|8025.7|0
1654860440000|2022-06-10 11:27:20|8031.6|8025.6|8032.3|8026.3|8032.6|8026.6|8031.6|8025.6|1
1654860450000|2022-06-10 11:27:30|8031.9|8025.9|8031.6|8025.6|8032.1|8026.1|8031.6|8025.6|0
1654860460000|2022-06-10 11:27:40|8031.9|8025.9|8031.9|8025.9|8032.1|8026.1|8031.9|8025.9|0
1654860470000|2022-06-10 11:27:50|8031.8|8025.8|8031.4|8025.4|8031.8|8025.8|8031.4|8025.4|0
1654860480000|2022-06-10 11:28:00|8031.8|8025.8|8032.7|8026.7|8033.2|8027.2|8031.7|8025.7|1
1654860500000|2022-06-10 11:28:20|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|8032.8|8026.8|0
1654860520000|2022-06-10 11:28:40|8033.3|8027.3|8033.7|8027.7|8033.7|8027.7|8033.3|8027.3|0
1654860530000|2022-06-10 11:28:50|8033.6|8027.6|8033.2|8027.2|8033.6|8027.6|8033.2|8027.2|0
1654860540000|2022-06-10 11:29:00|8032.8|8026.8|8033.2|8027.2|8033.2|8027.2|8032.7|8026.7|0
1654860560000|2022-06-10 11:29:20|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|8033.8|8027.8|1
1654860570000|2022-06-10 11:29:30|8033.7|8027.7|8033.8|8027.8|8033.8|8027.8|8033.7|8027.7|0
1654860580000|2022-06-10 11:29:40|8033.4|8027.4|8033.7|8027.7|8033.7|8027.7|8033.2|8027.2|0
1654860590000|2022-06-10 11:29:50|8033.5|8027.5|8033.2|8027.2|8033.5|8027.5|8033.2|8027.2|0
1654860600000|2022-06-10 11:30:00|8033.7|8027.7|8033.7|8027.7|8033.7|8027.7|8032.8|8026.8|0
1654860610000|2022-06-10 11:30:10|8033.3|8027.3|8033.2|8027.2|8033.3|8027.3|8033.2|8027.2|0
1654860620000|2022-06-10 11:30:20|8035.2|8029.2|8039|8033|8039.4|8033.4|8035.2|8029.2|5
1654860630000|2022-06-10 11:30:30|8038.2|8032.2|8040.4|8034.4|8040.4|8034.4|8038.2|8032.2|0
1654860640000|2022-06-10 11:30:40|8040.5|8034.5|8041.4|8035.4|8041.4|8035.4|8040.4|8034.4|0
1654860650000|2022-06-10 11:30:50|8040.7|8034.7|8038.3|8032.3|8041|8035|8038.3|8032.3|0
1654860660000|2022-06-10 11:31:00|8038.7|8032.7|8038.7|8032.7|8039.3|8033.3|8038.5|8032.5|0
1654860670000|2022-06-10 11:31:10|8038.8|8032.8|8039.5|8033.5|8039.5|8033.5|8038.8|8032.8|0
1654860680000|2022-06-10 11:31:20|8039.9|8033.9|8043.2|8037.2|8043.7|8037.7|8039.9|8033.9|2
1654860690000|2022-06-10 11:31:30|8043.4|8037.4|8044.8|8038.8|8044.9|8038.9|8043.4|8037.4|1
1654860700000|2022-06-10 11:31:40|8045.2|8039.2|8048.1|8042.1|8048.9|8042.9|8045.1|8039.1|1
1654860710000|2022-06-10 11:31:50|8049.1|8043.1|8047.1|8041.1|8049.1|8043.1|8047.1|8041.1|2
1654860720000|2022-06-10 11:32:00|8047.4|8041.4|8046.1|8040.1|8047.4|8041.4|8046.1|8040.1|0
1654860730000|2022-06-10 11:32:10|8046.4|8040.4|8049.1|8043.1|8050.4|8044.4|8046.4|8040.4|5
1654860740000|2022-06-10 11:32:20|8047.7|8041.7|8048.1|8042.1|8048.1|8042.1|8047.7|8041.7|0
1654860750000|2022-06-10 11:32:30|8048.4|8042.4|8053.6|8047.6|8053.6|8047.6|8048.4|8042.4|5
1654860760000|2022-06-10 11:32:40|8053.2|8047.2|8053.1|8047.1|8053.2|8047.2|8052.7|8046.7|1
1654860770000|2022-06-10 11:32:50|8052.9|8046.9|8051.3|8045.3|8052.9|8046.9|8051.2|8045.2|1
1654860780000|2022-06-10 11:33:00|8051.2|8045.2|8051.3|8045.3|8051.3|8045.3|8049.3|8043.3|1
1654860790000|2022-06-10 11:33:10|8051.2|8045.2|8050.7|8044.7|8051.2|8045.2|8050.7|8044.7|0
1654860800000|2022-06-10 11:33:20|8048.9|8042.9|8050|8044|8050|8044|8048.9|8042.9|0
1654860810000|2022-06-10 11:33:30|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|8049.7|8043.7|0
1654860820000|2022-06-10 11:33:40|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654860830000|2022-06-10 11:33:50|8048.7|8042.7|8047.5|8041.5|8048.7|8042.7|8047.5|8041.5|1
1654860840000|2022-06-10 11:34:00|8047.4|8041.4|8046|8040|8047.4|8041.4|8046|8040|0
1654860900000|2022-06-10 11:35:00|8045.7|8039.7|8043.5|8037.5|8045.7|8039.7|8043.5|8037.5|1
1654860910000|2022-06-10 11:35:10|8046.5|8040.5|8046.5|8040.5|8046.5|8040.5|8046.5|8040.5|3
1654860920000|2022-06-10 11:35:20|8046.9|8040.9|8048.3|8042.3|8048.3|8042.3|8046.8|8040.8|1
1654860930000|2022-06-10 11:35:30|8049.4|8043.4|8049.9|8043.9|8049.9|8043.9|8049.4|8043.4|0
1654860950000|2022-06-10 11:35:50|8050.3|8044.3|8051.7|8045.7|8051.7|8045.7|8050.3|8044.3|2
1654860960000|2022-06-10 11:36:00|8049.6|8043.6|8049.1|8043.1|8049.9|8043.9|8049.1|8043.1|3
1654860970000|2022-06-10 11:36:10|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|0
1654860980000|2022-06-10 11:36:20|8049.6|8043.6|8049.4|8043.4|8049.9|8043.9|8049.4|8043.4|1
1654860990000|2022-06-10 11:36:30|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|8049.8|8043.8|0
1654861000000|2022-06-10 11:36:40|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|8049.4|8043.4|0
1654861010000|2022-06-10 11:36:50|8049.8|8043.8|8049.4|8043.4|8049.8|8043.8|8049.4|8043.4|0
1654861020000|2022-06-10 11:37:00|8047.3|8041.3|8047.7|8041.7|8047.7|8041.7|8047.3|8041.3|1
1654861030000|2022-06-10 11:37:10|8048.2|8042.2|8047.8|8041.8|8048.2|8042.2|8047.8|8041.8|0
1654861040000|2022-06-10 11:37:20|8047.9|8041.9|8048.9|8042.9|8049.7|8043.7|8047.9|8041.9|0
1654861050000|2022-06-10 11:37:30|8049.6|8043.6|8049.6|8043.6|8049.9|8043.9|8049.6|8043.6|0
1654861060000|2022-06-10 11:37:40|8049.4|8043.4|8049.9|8043.9|8049.9|8043.9|8049.4|8043.4|0
1654861070000|2022-06-10 11:37:50|8049.6|8043.6|8049.4|8043.4|8049.6|8043.6|8049.3|8043.3|0
1654861080000|2022-06-10 11:38:00|8049.9|8043.9|8049.9|8043.9|8050.3|8044.3|8049.9|8043.9|0
1654861110000|2022-06-10 11:38:30|8049.8|8043.8|8047.8|8041.8|8049.8|8043.8|8047.8|8041.8|0
1654861120000|2022-06-10 11:38:40|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|8047.4|8041.4|0
1654861130000|2022-06-10 11:38:50|8047.8|8041.8|8046.2|8040.2|8047.8|8041.8|8046.2|8040.2|1
1654861140000|2022-06-10 11:39:00|8046|8040|8045.5|8039.5|8046|8040|8045.5|8039.5|0
1654861150000|2022-06-10 11:39:10|8043.5|8037.5|8043|8037|8043.5|8037.5|8043|8037|5
1654861160000|2022-06-10 11:39:20|8042.7|8036.7|8042.7|8036.7|8042.7|8036.7|8042.7|8036.7|0
1654861180000|2022-06-10 11:39:40|8042.8|8036.8|8044.3|8038.3|8044.3|8038.3|8042.8|8036.8|1
1654861190000|2022-06-10 11:39:50|8044.4|8038.4|8044.3|8038.3|8044.4|8038.4|8044.3|8038.3|0
1654861200000|2022-06-10 11:40:00|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|8043.7|8037.7|0
1654861210000|2022-06-10 11:40:10|8044.4|8038.4|8044.3|8038.3|8044.4|8038.4|8044.3|8038.3|1
1654861240000|2022-06-10 11:40:40|8043.8|8037.8|8043.2|8037.2|8043.8|8037.8|8043.2|8037.2|0
1654861250000|2022-06-10 11:40:50|8044.4|8038.4|8044.4|8038.4|8044.4|8038.4|8044.1|8038.1|1
1654861260000|2022-06-10 11:41:00|8044.3|8038.3|8041.9|8035.9|8044.3|8038.3|8041.9|8035.9|3
1654861280000|2022-06-10 11:41:20|8041.3|8035.3|8041.2|8035.2|8041.3|8035.3|8041.2|8035.2|0
1654861290000|2022-06-10 11:41:30|8041|8035|8041|8035|8041|8035|8041|8035|0
1654861300000|2022-06-10 11:41:40|8040.7|8034.7|8043.9|8037.9|8043.9|8037.9|8040.7|8034.7|1
1654861310000|2022-06-10 11:41:50|8044.3|8038.3|8046.7|8040.7|8046.7|8040.7|8044.3|8038.3|0
1654861320000|2022-06-10 11:42:00|8047|8041|8045.7|8039.7|8047|8041|8045.7|8039.7|0
1654861330000|2022-06-10 11:42:10|8046|8040|8048|8042|8048|8042|8046|8040|0
1654861340000|2022-06-10 11:42:20|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|8048.5|8042.5|0
1654861370000|2022-06-10 11:42:50|8048.9|8042.9|8048.5|8042.5|8048.9|8042.9|8048.5|8042.5|0
1654861380000|2022-06-10 11:43:00|8048.4|8042.4|8048|8042|8048.4|8042.4|8048|8042|0
1654861390000|2022-06-10 11:43:10|8047.1|8041.1|8046.6|8040.6|8047.1|8041.1|8046.6|8040.6|0
1654861400000|2022-06-10 11:43:20|8047|8041|8046.8|8040.8|8047.1|8041.1|8046.6|8040.6|0
1654861410000|2022-06-10 11:43:30|8046.3|8040.3|8046.3|8040.3|8046.6|8040.6|8046.3|8040.3|0
1654861420000|2022-06-10 11:43:40|8045.9|8039.9|8045.9|8039.9|8045.9|8039.9|8045.9|8039.9|0
1654861430000|2022-06-10 11:43:50|8045.3|8039.3|8045.1|8039.1|8045.3|8039.3|8045.1|8039.1|1
1654861440000|2022-06-10 11:44:00|8051.2|8045.2|8049.7|8043.7|8051.2|8045.2|8048.6|8042.6|14
1654861450000|2022-06-10 11:44:10|8050.1|8044.1|8050.9|8044.9|8050.9|8044.9|8049.4|8043.4|1
1654861490000|2022-06-10 11:44:50|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|8050.1|8044.1|0
1654861500000|2022-06-10 11:45:00|8050.5|8044.5|8050.9|8044.9|8050.9|8044.9|8050.1|8044.1|0
1654861510000|2022-06-10 11:45:10|8050.5|8044.5|8049.9|8043.9|8050.5|8044.5|8049.9|8043.9|0
1654861540000|2022-06-10 11:45:40|8049.5|8043.5|8051.4|8045.4|8051.4|8045.4|8049.5|8043.5|6
1654861550000|2022-06-10 11:45:50|8051.7|8045.7|8051.9|8045.9|8051.9|8045.9|8051.5|8045.5|0
1654861560000|2022-06-10 11:46:00|8051.5|8045.5|8050.9|8044.9|8051.5|8045.5|8048.7|8042.7|4
1654861570000|2022-06-10 11:46:10|8051.2|8045.2|8051|8045|8051.4|8045.4|8051|8045|0
1654861580000|2022-06-10 11:46:20|8050|8044|8050.1|8044.1|8050.1|8044.1|8050|8044|0
1654861590000|2022-06-10 11:46:30|8050.5|8044.5|8050.5|8044.5|8050.5|8044.5|8050|8044|0
1654861600000|2022-06-10 11:46:40|8049.2|8043.2|8046.4|8040.4|8049.2|8043.2|8046.4|8040.4|1
1654861610000|2022-06-10 11:46:50|8046.7|8040.7|8046.4|8040.4|8046.7|8040.7|8045.7|8039.7|0
1654861620000|2022-06-10 11:47:00|8046.5|8040.5|8046.5|8040.5|8046.5|8040.5|8046.5|8040.5|0
1654861630000|2022-06-10 11:47:10|8046.9|8040.9|8046.9|8040.9|8046.9|8040.9|8046.7|8040.7|0
1654861650000|2022-06-10 11:47:30|8046.4|8040.4|8047.4|8041.4|8047.4|8041.4|8046.4|8040.4|1
1654861660000|2022-06-10 11:47:40|8047|8041|8043|8037|8047|8041|8043|8037|12
1654861670000|2022-06-10 11:47:50|8042.9|8036.9|8041.6|8035.6|8042.9|8036.9|8041.6|8035.6|0
1654861680000|2022-06-10 11:48:00|8042|8036|8044.1|8038.1|8044.6|8038.6|8042|8036|1
1654861690000|2022-06-10 11:48:10|8047|8041|8047|8041|8047|8041|8046.6|8040.6|4
1654861700000|2022-06-10 11:48:20|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|1
1654861710000|2022-06-10 11:48:30|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|8046.1|8040.1|5
1654861720000|2022-06-10 11:48:40|8046.5|8040.5|8046.6|8040.6|8047|8041|8046.5|8040.5|1
1654861750000|2022-06-10 11:49:10|8046.1|8040.1|8046.8|8040.8|8046.8|8040.8|8046.1|8040.1|2
1654861760000|2022-06-10 11:49:20|8046.4|8040.4|8047|8041|8047|8041|8045.8|8039.8|3
1654861770000|2022-06-10 11:49:30|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|2
1654861780000|2022-06-10 11:49:40|8048.1|8042.1|8049.1|8043.1|8049.1|8043.1|8048.1|8042.1|2
1654861790000|2022-06-10 11:49:50|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|8048.8|8042.8|0
1654861800000|2022-06-10 11:50:00|8047.3|8041.3|8047.8|8041.8|8047.8|8041.8|8046.8|8040.8|2
1654861820000|2022-06-10 11:50:20|8047.6|8041.6|8046.8|8040.8|8047.6|8041.6|8046.8|8040.8|1
1654861830000|2022-06-10 11:50:30|8047.8|8041.8|8047.6|8041.6|8047.8|8041.8|8047.1|8041.1|0
1654861840000|2022-06-10 11:50:40|8047.3|8041.3|8046.4|8040.4|8047.3|8041.3|8046.4|8040.4|1
1654861850000|2022-06-10 11:50:50|8046.8|8040.8|8047.8|8041.8|8047.8|8041.8|8046.8|8040.8|0
1654861860000|2022-06-10 11:51:00|8047.3|8041.3|8046.8|8040.8|8047.8|8041.8|8046.8|8040.8|0
1654861870000|2022-06-10 11:51:10|8047.3|8041.3|8048|8042|8048|8042|8047.3|8041.3|0
1654861880000|2022-06-10 11:51:20|8047.5|8041.5|8048|8042|8048|8042|8047.5|8041.5|0
1654861890000|2022-06-10 11:51:30|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|8047.6|8041.6|0
1654861900000|2022-06-10 11:51:40|8048|8042|8043.8|8037.8|8048|8042|8043.8|8037.8|3
1654861910000|2022-06-10 11:51:50|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|8043.6|8037.6|0
1654861920000|2022-06-10 11:52:00|8043.8|8037.8|8046|8040|8046|8040|8043.8|8037.8|1
1654861930000|2022-06-10 11:52:10|8045.5|8039.5|8045.1|8039.1|8045.5|8039.5|8045.1|8039.1|0
1654861940000|2022-06-10 11:52:20|8044.1|8038.1|8043.5|8037.5|8044.1|8038.1|8043.5|8037.5|0
1654861950000|2022-06-10 11:52:30|8044.4|8038.4|8046.7|8040.7|8046.7|8040.7|8044|8038|0
1654861960000|2022-06-10 11:52:40|8046.4|8040.4|8047.4|8041.4|8047.4|8041.4|8045.6|8039.6|0
1654861970000|2022-06-10 11:52:50|8046.6|8040.6|8046.5|8040.5|8046.6|8040.6|8046.5|8040.5|0
1654861980000|2022-06-10 11:53:00|8046.6|8040.6|8046.4|8040.4|8046.6|8040.6|8045.9|8039.9|0
1654861990000|2022-06-10 11:53:10|8046|8040|8045.9|8039.9|8046|8040|8045.9|8039.9|0
1654862000000|2022-06-10 11:53:20|8046.1|8040.1|8048|8042|8048|8042|8046.1|8040.1|1
1654862010000|2022-06-10 11:53:30|8048.5|8042.5|8047.6|8041.6|8048.5|8042.5|8047.6|8041.6|0
1654862020000|2022-06-10 11:53:40|8048|8042|8047.6|8041.6|8048.5|8042.5|8047.6|8041.6|0
1654862030000|2022-06-10 11:53:50|8048.1|8042.1|8047.5|8041.5|8048.1|8042.1|8047.5|8041.5|0
1654862040000|2022-06-10 11:54:00|8047.4|8041.4|8047|8041|8047.5|8041.5|8047|8041|0
1654862050000|2022-06-10 11:54:10|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|8047.1|8041.1|0
1654862060000|2022-06-10 11:54:20|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|0
1654862070000|2022-06-10 11:54:30|8046.5|8040.5|8047.1|8041.1|8047.9|8041.9|8046.1|8040.1|2
1654862080000|2022-06-10 11:54:40|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|8047.5|8041.5|0
1654862090000|2022-06-10 11:54:50|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|8047.9|8041.9|0
1654862100000|2022-06-10 11:55:00|8047.5|8041.5|8047.1|8041.1|8047.5|8041.5|8047.1|8041.1|0
1654862130000|2022-06-10 11:55:30|8046.6|8040.6|8046.5|8040.5|8047|8041|8046.5|8040.5|2
1654862140000|2022-06-10 11:55:40|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|8046.6|8040.6|1
1654862160000|2022-06-10 11:56:00|8046.5|8040.5|8047.6|8041.6|8047.6|8041.6|8046.1|8040.1|2
1654862170000|2022-06-10 11:56:10|8048|8042|8048.5|8042.5|8048.5|8042.5|8048|8042|0
1654862180000|2022-06-10 11:56:20|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|8049.1|8043.1|2
1654862190000|2022-06-10 11:56:30|8050.4|8044.4|8050.1|8044.1|8050.9|8044.9|8050|8044|0
1654862200000|2022-06-10 11:56:40|8050.5|8044.5|8050.5|8044.5|8050.5|8044.5|8050|8044|0
1654862210000|2022-06-10 11:56:50|8050|8044|8050|8044|8050|8044|8050|8044|1
1654862220000|2022-06-10 11:57:00|8049.1|8043.1|8048.6|8042.6|8049.1|8043.1|8048.6|8042.6|0
1654862230000|2022-06-10 11:57:10|8049.7|8043.7|8048.6|8042.6|8049.7|8043.7|8048.6|8042.6|0
1654862260000|2022-06-10 11:57:40|8048.7|8042.7|8049.1|8043.1|8049.1|8043.1|8048.7|8042.7|0
1654862280000|2022-06-10 11:58:00|||||||||1
1654862290000|2022-06-10 11:58:10|8049.6|8043.6|8049.1|8043.1|8049.6|8043.6|8049.1|8043.1|0
1654862300000|2022-06-10 11:58:20|8050|8044|8050.5|8044.5|8050.5|8044.5|8050|8044|0
1654862310000|2022-06-10 11:58:30|8050.7|8044.7|8053|8047|8053|8047|8050.7|8044.7|2
1654862320000|2022-06-10 11:58:40|8052.1|8046.1|8053|8047|8053|8047|8052|8046|0
1654862330000|2022-06-10 11:58:50|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|0
1654862340000|2022-06-10 11:59:00|8052.8|8046.8|8053|8047|8053|8047|8052.8|8046.8|0
1654862360000|2022-06-10 11:59:20|8053.1|8047.1|8053.5|8047.5|8053.5|8047.5|8053.1|8047.1|0
1654862370000|2022-06-10 11:59:30|8053|8047|8055.1|8049.1|8055.1|8049.1|8053|8047|1
1654862380000|2022-06-10 11:59:40|8055|8049|8054.2|8048.2|8055.2|8049.2|8054.1|8048.1|2
1654862390000|2022-06-10 11:59:50|8054.1|8048.1|8057.7|8051.7|8057.7|8051.7|8054.1|8048.1|8
1654862400000|2022-06-10 12:00:00|8056.9|8050.9|8054.8|8048.8|8056.9|8050.9|8054.8|8048.8|0
1654862410000|2022-06-10 12:00:10|8054|8048|8053.1|8047.1|8054|8048|8053.1|8047.1|0
1654862420000|2022-06-10 12:00:20|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|8051.2|8045.2|2
1654862440000|2022-06-10 12:00:40|8052.1|8046.1|8053.1|8047.1|8053.1|8047.1|8052.1|8046.1|0
1654862450000|2022-06-10 12:00:50|8053|8047|8052.6|8046.6|8053|8047|8052.5|8046.5|0
1654862460000|2022-06-10 12:01:00|8053|8047|8054.6|8048.6|8054.6|8048.6|8053|8047|1
1654862470000|2022-06-10 12:01:10|8055|8049|8053.4|8047.4|8055|8049|8052.9|8046.9|2
1654862480000|2022-06-10 12:01:20|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|0
1654862490000|2022-06-10 12:01:30|8054.4|8048.4|8054.2|8048.2|8054.7|8048.7|8054.2|8048.2|0
1654862500000|2022-06-10 12:01:40|8054.1|8048.1|8054.5|8048.5|8054.5|8048.5|8053.4|8047.4|2
1654862510000|2022-06-10 12:01:50|8054.9|8048.9|8058.9|8052.9|8059|8053|8054.9|8048.9|3
1654862520000|2022-06-10 12:02:00|8058.5|8052.5|8060.7|8054.7|8061.4|8055.4|8058.5|8052.5|4
1654862530000|2022-06-10 12:02:10|8059.9|8053.9|8059.7|8053.7|8060.4|8054.4|8058.4|8052.4|2
1654862540000|2022-06-10 12:02:20|8059.9|8053.9|8059.7|8053.7|8060.2|8054.2|8059.7|8053.7|0
1654862550000|2022-06-10 12:02:30|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|0
1654862560000|2022-06-10 12:02:40|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|8059.7|8053.7|0
1654862570000|2022-06-10 12:02:50|8059.4|8053.4|8059.7|8053.7|8059.7|8053.7|8059.4|8053.4|0
1654862580000|2022-06-10 12:03:00|8059.4|8053.4|8059.7|8053.7|8060.1|8054.1|8059.2|8053.2|0
1654862600000|2022-06-10 12:03:20|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|8059.2|8053.2|0
1654862610000|2022-06-10 12:03:30|8058.5|8052.5|8058.5|8052.5|8059|8053|8058.5|8052.5|1
1654862620000|2022-06-10 12:03:40|8058.1|8052.1|8057.6|8051.6|8058.1|8052.1|8057.6|8051.6|2
1654862630000|2022-06-10 12:03:50|8057.5|8051.5|8057.1|8051.1|8057.5|8051.5|8057.1|8051.1|0
1654862640000|2022-06-10 12:04:00|8057.4|8051.4|8056.1|8050.1|8057.4|8051.4|8055.6|8049.6|1
1654862650000|2022-06-10 12:04:10|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|8057.1|8051.1|0
1654862660000|2022-06-10 12:04:20|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|8056.6|8050.6|0
1654862670000|2022-06-10 12:04:30|8057|8051|8057.5|8051.5|8057.5|8051.5|8057|8051|1
1654862680000|2022-06-10 12:04:40|8058.1|8052.1|8057.9|8051.9|8058.4|8052.4|8057.5|8051.5|1
1654862690000|2022-06-10 12:04:50|8059.4|8053.4|8058.9|8052.9|8059.4|8053.4|8058.9|8052.9|3
1654862700000|2022-06-10 12:05:00|8059|8053|8058.9|8052.9|8059.7|8053.7|8058.9|8052.9|0
1654862710000|2022-06-10 12:05:10|8058.4|8052.4|8058|8052|8058.4|8052.4|8058|8052|2
1654862720000|2022-06-10 12:05:20|8058.4|8052.4|8058.4|8052.4|8058.4|8052.4|8058.4|8052.4|0
1654862730000|2022-06-10 12:05:30|8058.2|8052.2|8055.8|8049.8|8058.4|8052.4|8055.8|8049.8|0
1654862740000|2022-06-10 12:05:40|8056.1|8050.1|8057|8051|8057|8051|8056.1|8050.1|0
1654862750000|2022-06-10 12:05:50|8057.1|8051.1|8057.5|8051.5|8057.5|8051.5|8057.1|8051.1|0
1654862760000|2022-06-10 12:06:00|8057.9|8051.9|8058.5|8052.5|8059.2|8053.2|8057.9|8051.9|2
1654862780000|2022-06-10 12:06:20|8060.5|8054.5|8060.5|8054.5|8060.5|8054.5|8060.1|8054.1|1
1654862790000|2022-06-10 12:06:30|8060.9|8054.9|8058.6|8052.6|8060.9|8054.9|8058.6|8052.6|5
1654862800000|2022-06-10 12:06:40|8057.1|8051.1|8058|8052|8058.5|8052.5|8057.1|8051.1|0
1654862810000|2022-06-10 12:06:50|8057.5|8051.5|8057.1|8051.1|8057.5|8051.5|8057.1|8051.1|0
1654862820000|2022-06-10 12:07:00|8056.6|8050.6|8057.5|8051.5|8057.5|8051.5|8056.6|8050.6|1
1654862830000|2022-06-10 12:07:10|8057|8051|8055|8049|8057|8051|8055|8049|0
1654862840000|2022-06-10 12:07:20|8054.6|8048.6|8055.5|8049.5|8055.5|8049.5|8054.6|8048.6|0
1654862850000|2022-06-10 12:07:30|8054.1|8048.1|8053.5|8047.5|8054.1|8048.1|8053.5|8047.5|0
1654862860000|2022-06-10 12:07:40|8053.6|8047.6|8053.5|8047.5|8053.6|8047.6|8053.5|8047.5|0
1654862870000|2022-06-10 12:07:50|8053.6|8047.6|8053.6|8047.6|8054|8048|8052.9|8046.9|3
1654862880000|2022-06-10 12:08:00|8054.3|8048.3|8055.2|8049.2|8055.3|8049.3|8054.3|8048.3|1
1654862890000|2022-06-10 12:08:10|8054.8|8048.8|8054.4|8048.4|8054.8|8048.8|8054.3|8048.3|0
1654862900000|2022-06-10 12:08:20|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.3|8047.3|1
1654862910000|2022-06-10 12:08:30|8053.3|8047.3|8053.3|8047.3|8053.3|8047.3|8053|8047|0
1654862920000|2022-06-10 12:08:40|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|8053.7|8047.7|0
1654862930000|2022-06-10 12:08:50|8053.8|8047.8|8051.2|8045.2|8053.8|8047.8|8050.7|8044.7|7
1654862940000|2022-06-10 12:09:00|8051.3|8045.3|8050.8|8044.8|8051.7|8045.7|8050.8|8044.8|0
1654862950000|2022-06-10 12:09:10|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|8051.3|8045.3|0
1654862960000|2022-06-10 12:09:20|8052.2|8046.2|8052.2|8046.2|8052.2|8046.2|8051.8|8045.8|1
1654862970000|2022-06-10 12:09:30|8051.7|8045.7|8052.2|8046.2|8052.2|8046.2|8051.3|8045.3|0
1654862980000|2022-06-10 12:09:40|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|8051.8|8045.8|0
1654862990000|2022-06-10 12:09:50|8052.2|8046.2|8052.3|8046.3|8052.3|8046.3|8052.1|8046.1|1
1654863000000|2022-06-10 12:10:00|8052.5|8046.5|8053.3|8047.3|8053.3|8047.3|8052.5|8046.5|2
1654863010000|2022-06-10 12:10:10|8052.8|8046.8|8051.8|8045.8|8052.8|8046.8|8051.8|8045.8|0
1654863020000|2022-06-10 12:10:20|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|8052.5|8046.5|1
1654863040000|2022-06-10 12:10:40|8051.8|8045.8|8052.3|8046.3|8052.3|8046.3|8051.8|8045.8|0
1654863050000|2022-06-10 12:10:50|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|8052.4|8046.4|0
1654863060000|2022-06-10 12:11:00|8052.6|8046.6|8049.3|8043.3|8052.9|8046.9|8049.3|8043.3|2
1654863070000|2022-06-10 12:11:10|8049.8|8043.8|8050.3|8044.3|8050.3|8044.3|8049.3|8043.3|1
1654863080000|2022-06-10 12:11:20|8049.8|8043.8|8048.9|8042.9|8049.8|8043.8|8048.9|8042.9|0
1654863090000|2022-06-10 12:11:30|8048.8|8042.8|8049.1|8043.1|8049.1|8043.1|8048.8|8042.8|3
1654863100000|2022-06-10 12:11:40|8049.4|8043.4|8050.4|8044.4|8050.4|8044.4|8049.4|8043.4|1
1654863110000|2022-06-10 12:11:50|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|8050.3|8044.3|0
1654863120000|2022-06-10 12:12:00|8050.4|8044.4|8050.4|8044.4|8050.4|8044.4|8050.3|8044.3|0
1654863130000|2022-06-10 12:12:10|8050.3|8044.3|8052.4|8046.4|8052.4|8046.4|8050.3|8044.3|4
1654863140000|2022-06-10 12:12:20|8052.3|8046.3|8052.1|8046.1|8052.4|8046.4|8052.1|8046.1|1
1654863150000|2022-06-10 12:12:30|8052.2|8046.2|8053.2|8047.2|8053.2|8047.2|8052.1|8046.1|1
1654863170000|2022-06-10 12:12:50|8052.3|8046.3|8050.9|8044.9|8053.2|8047.2|8050.9|8044.9|1
1654863180000|2022-06-10 12:13:00|8051.1|8045.1|8053.7|8047.7|8053.7|8047.7|8051.1|8045.1|3
1654863190000|2022-06-10 12:13:10|8053.5|8047.5|8053.2|8047.2|8053.5|8047.5|8052.7|8046.7|0
1654863200000|2022-06-10 12:13:20|8052.8|8046.8|8053.1|8047.1|8053.1|8047.1|8052.8|8046.8|0
1654863210000|2022-06-10 12:13:30|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.3|8047.3|0
1654863220000|2022-06-10 12:13:40|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8053.8|8047.8|0
1654863230000|2022-06-10 12:13:50|8053.8|8047.8|8052.8|8046.8|8053.8|8047.8|8052.8|8046.8|1
1654863240000|2022-06-10 12:14:00|8052.3|8046.3|8052.3|8046.3|8052.8|8046.8|8051.7|8045.7|0
1654863250000|2022-06-10 12:14:10|8052.8|8046.8|8054.7|8048.7|8054.7|8048.7|8052.8|8046.8|0
1654863260000|2022-06-10 12:14:20|8054.2|8048.2|8054.7|8048.7|8054.7|8048.7|8054.2|8048.2|0
1654863270000|2022-06-10 12:14:30|8054.2|8048.2|8054.7|8048.7|8054.7|8048.7|8054.2|8048.2|0
1654863280000|2022-06-10 12:14:40|8054.2|8048.2|8054.2|8048.2|8054.7|8048.7|8054.2|8048.2|0
1654863290000|2022-06-10 12:14:50|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|8053.8|8047.8|0
1654863300000|2022-06-10 12:15:00|8054.2|8048.2|8051.7|8045.7|8054.2|8048.2|8051.3|8045.3|1
1654863310000|2022-06-10 12:15:10|8052.5|8046.5|8052.2|8046.2|8052.5|8046.5|8051.7|8045.7|1
1654863320000|2022-06-10 12:15:20|8051.8|8045.8|8051.3|8045.3|8051.8|8045.8|8051.2|8045.2|0
1654863330000|2022-06-10 12:15:30|8052.8|8046.8|8052.3|8046.3|8052.8|8046.8|8051.9|8045.9|3
1654863340000|2022-06-10 12:15:40|8052.2|8046.2|8052.8|8046.8|8052.8|8046.8|8051.8|8045.8|1
1654863350000|2022-06-10 12:15:50|8052.7|8046.7|8052.3|8046.3|8052.8|8046.8|8052.3|8046.3|0
1654863360000|2022-06-10 12:16:00|8052.7|8046.7|8052.7|8046.7|8052.7|8046.7|8052.2|8046.2|0
1654863370000|2022-06-10 12:16:10|8053.8|8047.8|8054.2|8048.2|8054.2|8048.2|8053.8|8047.8|3
1654863380000|2022-06-10 12:16:20|8054|8048|8054.2|8048.2|8054.2|8048.2|8054|8048|0
1654863390000|2022-06-10 12:16:30|8054|8048|8053.7|8047.7|8054|8048|8053.7|8047.7|0
1654863400000|2022-06-10 12:16:40|8053.8|8047.8|8054.2|8048.2|8054.2|8048.2|8053.8|8047.8|0
1654863420000|2022-06-10 12:17:00|8056.7|8050.7|8057.3|8051.3|8057.7|8051.7|8056.2|8050.2|2
1654863440000|2022-06-10 12:17:20|8056.9|8050.9|8056.7|8050.7|8056.9|8050.9|8056.7|8050.7|2
1654863450000|2022-06-10 12:17:30|8056.2|8050.2|8056.2|8050.2|8056.7|8050.7|8056.2|8050.2|0
1654863460000|2022-06-10 12:17:40|8056.5|8050.5|8056.2|8050.2|8056.7|8050.7|8056.2|8050.2|0
1654863470000|2022-06-10 12:17:50|8056|8050|8056.2|8050.2|8056.2|8050.2|8056|8050|0
1654863480000|2022-06-10 12:18:00|8055.8|8049.8|8056.2|8050.2|8056.2|8050.2|8055.8|8049.8|0
1654863490000|2022-06-10 12:18:10|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|8055.8|8049.8|0
1654863500000|2022-06-10 12:18:20|8055.7|8049.7|8055.3|8049.3|8055.7|8049.7|8055.3|8049.3|0
1654863510000|2022-06-10 12:18:30|8055.7|8049.7|8055.7|8049.7|8055.7|8049.7|8055.3|8049.3|0
1654863520000|2022-06-10 12:18:40|8055.3|8049.3|8055.3|8049.3|8055.7|8049.7|8055.3|8049.3|0
1654863530000|2022-06-10 12:18:50|8053.7|8047.7|8054.2|8048.2|8054.5|8048.5|8053.7|8047.7|1
1654863540000|2022-06-10 12:19:00|8053.8|8047.8|8053.7|8047.7|8053.8|8047.8|8053.7|8047.7|0
1654863550000|2022-06-10 12:19:10|8054.2|8048.2|8054.2|8048.2|8054.2|8048.2|8053.7|8047.7|1
1654863560000|2022-06-10 12:19:20|8054.3|8048.3|8056|8050|8056.2|8050.2|8054.3|8048.3|1
1654863570000|2022-06-10 12:19:30|8056.2|8050.2|8056|8050|8056.2|8050.2|8056|8050|0
1654863580000|2022-06-10 12:19:40|8056.5|8050.5|8056.5|8050.5|8057|8051|8056.5|8050.5|0
1654863590000|2022-06-10 12:19:50|8056|8050|8055.7|8049.7|8056|8050|8055.7|8049.7|0
1654863600000|2022-06-10 12:20:00|8055.2|8049.2|8057|8051|8057.2|8051.2|8055|8049|6
1654863610000|2022-06-10 12:20:10|8057.2|8051.2|8057.5|8051.5|8058|8052|8057|8051|1
1654863620000|2022-06-10 12:20:20|||||||||1
1654863630000|2022-06-10 12:20:30|||||||||1
1654863650000|2022-06-10 12:20:50|8057.4|8051.4|8055.5|8049.5|8057.4|8051.4|8055.5|8049.5|1
1654863660000|2022-06-10 12:21:00|8054.7|8048.7|8054.7|8048.7|8055.5|8049.5|8054.2|8048.2|1
1654863670000|2022-06-10 12:21:10|8055|8049|8054.2|8048.2|8055|8049|8054|8048|1
1654863680000|2022-06-10 12:21:20|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|8054.5|8048.5|0
1654863690000|2022-06-10 12:21:30|8054.7|8048.7|8055|8049|8055|8049|8054.7|8048.7|0
1654863700000|2022-06-10 12:21:40|8054.7|8048.7|8054.5|8048.5|8055|8049|8054.5|8048.5|0
1654863710000|2022-06-10 12:21:50|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|8054.7|8048.7|0
1654863720000|2022-06-10 12:22:00|8054.5|8048.5|8054|8048|8054.5|8048.5|8054|8048|1
1654863740000|2022-06-10 12:22:20|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|8052.9|8046.9|2
1654863750000|2022-06-10 12:22:30|8053|8047|8053.4|8047.4|8053.4|8047.4|8053|8047|0
1654863760000|2022-06-10 12:22:40|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|8053.5|8047.5|0
1654863770000|2022-06-10 12:22:50|8055.9|8049.9|8055|8049|8055.9|8049.9|8055|8049|2
1654863780000|2022-06-10 12:23:00|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|0
1654863790000|2022-06-10 12:23:10|8055.2|8049.2|8055.2|8049.2|8055.5|8049.5|8054.9|8048.9|2
1654863810000|2022-06-10 12:23:30|8055.3|8049.3|8055.2|8049.2|8055.3|8049.3|8055.2|8049.2|1
1654863820000|2022-06-10 12:23:40|8055.5|8049.5|8054.4|8048.4|8055.5|8049.5|8053.5|8047.5|3
1654863830000|2022-06-10 12:23:50|8054.9|8048.9|8054.2|8048.2|8054.9|8048.9|8054.2|8048.2|0
1654863840000|2022-06-10 12:24:00|8054.4|8048.4|8056|8050|8056|8050|8053.2|8047.2|4
1654863850000|2022-06-10 12:24:10|8056.4|8050.4|8056.5|8050.5|8056.5|8050.5|8055.5|8049.5|1
1654863860000|2022-06-10 12:24:20|8056.9|8050.9|8057.9|8051.9|8058.2|8052.2|8056.9|8050.9|4
1654863870000|2022-06-10 12:24:30|8057.8|8051.8|8057.3|8051.3|8057.8|8051.8|8056.8|8050.8|0
1654863880000|2022-06-10 12:24:40|8057.4|8051.4|8057.4|8051.4|8057.4|8051.4|8057.3|8051.3|0
1654863890000|2022-06-10 12:24:50|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|8057.8|8051.8|0
1654863900000|2022-06-10 12:25:00|8057.4|8051.4|8058.6|8052.6|8058.8|8052.8|8057.4|8051.4|3
1654863910000|2022-06-10 12:25:10|8058.1|8052.1|8058.4|8052.4|8058.6|8052.6|8058.1|8052.1|0
1654863920000|2022-06-10 12:25:20|8058|8052|8058.1|8052.1|8059.1|8053.1|8058|8052|1
1654863930000|2022-06-10 12:25:30|8058.6|8052.6|8058.6|8052.6|8058.6|8052.6|8058.1|8052.1|0
1654863940000|2022-06-10 12:25:40|8058.9|8052.9|8055.6|8049.6|8059.3|8053.3|8055.5|8049.5|12
1654863950000|2022-06-10 12:25:50|8056.4|8050.4|8056|8050|8056.4|8050.4|8055.5|8049.5|2
1654863960000|2022-06-10 12:26:00|8054.4|8048.4|8056.5|8050.5|8057.1|8051.1|8054|8048|5
1654863970000|2022-06-10 12:26:10|8055.5|8049.5|8056.5|8050.5|8056.5|8050.5|8055.5|8049.5|0
1654863980000|2022-06-10 12:26:20|8057|8051|8056.5|8050.5|8057.1|8051.1|8056.5|8050.5|0
1654863990000|2022-06-10 12:26:30|8056|8050|8056.5|8050.5|8056.5|8050.5|8056|8050|0
1654864000000|2022-06-10 12:26:40|8056|8050|8055|8049|8056|8050|8055|8049|1
1654864020000|2022-06-10 12:27:00|8054.5|8048.5|8055.1|8049.1|8055.5|8049.5|8054.5|8048.5|0
1654864030000|2022-06-10 12:27:10|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|8055.5|8049.5|0
1654864040000|2022-06-10 12:27:20|8055|8049|8055.5|8049.5|8055.5|8049.5|8055|8049|1
1654864050000|2022-06-10 12:27:30|8057.3|8051.3|8058.4|8052.4|8058.4|8052.4|8057.1|8051.1|6
1654864060000|2022-06-10 12:27:40|8058|8052|8058|8052|8058|8052|8058|8052|0
1654864080000|2022-06-10 12:28:00|8058.4|8052.4|8058.7|8052.7|8058.7|8052.7|8058.4|8052.4|2
1654864100000|2022-06-10 12:28:20|8058.4|8052.4|8058|8052|8058.4|8052.4|8058|8052|0
1654864120000|2022-06-10 12:28:40|8061.7|8055.7|8061.7|8055.7|8061.9|8055.9|8061.2|8055.2|8
1654864130000|2022-06-10 12:28:50|8061.4|8055.4|8061.4|8055.4|8061.7|8055.7|8061.4|8055.4|0
1654864140000|2022-06-10 12:29:00|8061.7|8055.7|8061.7|8055.7|8062.1|8056.1|8061.7|8055.7|3
1654864160000|2022-06-10 12:29:20|8061.2|8055.2|8062.6|8056.6|8062.6|8056.6|8061.2|8055.2|1
1654864180000|2022-06-10 12:29:40|8061.7|8055.7|8061.2|8055.2|8062.1|8056.1|8061.2|8055.2|1
1654864190000|2022-06-10 12:29:50|8062|8056|8063.2|8057.2|8064|8058|8062|8056|2
1654864200000|2022-06-10 12:30:00|8062.7|8056.7|8061.2|8055.2|8062.7|8056.7|8061|8055|7
1654864210000|2022-06-10 12:30:10|8061.7|8055.7|8062.2|8056.2|8062.7|8056.7|8061.7|8055.7|2
1654864220000|2022-06-10 12:30:20|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|8061.7|8055.7|0
1654864230000|2022-06-10 12:30:30|8061.8|8055.8|8062.2|8056.2|8063.3|8057.3|8061.7|8055.7|3
1654864240000|2022-06-10 12:30:40|8062.7|8056.7|8061.8|8055.8|8062.7|8056.7|8061.7|8055.7|0
1654864250000|2022-06-10 12:30:50|8061.7|8055.7|8061.8|8055.8|8062.3|8056.3|8061.7|8055.7|2
1654864260000|2022-06-10 12:31:00|8061.2|8055.2|8060.7|8054.7|8061.2|8055.2|8060.7|8054.7|9
1654864270000|2022-06-10 12:31:10|8061.1|8055.1|8060.9|8054.9|8061.4|8055.4|8060.9|8054.9|1
1654864280000|2022-06-10 12:31:20|8061.1|8055.1|8058.8|8052.8|8061.7|8055.7|8058.8|8052.8|6
1654864290000|2022-06-10 12:31:30|8058.7|8052.7|8058.7|8052.7|8059.1|8053.1|8057.1|8051.1|2
1654864300000|2022-06-10 12:31:40|8058.6|8052.6|8056.7|8050.7|8058.6|8052.6|8056.3|8050.3|2
1654864310000|2022-06-10 12:31:50|8057.1|8051.1|8057.2|8051.2|8058.2|8052.2|8054.9|8048.9|17
1654864320000|2022-06-10 12:32:00|8056.8|8050.8|8054.2|8048.2|8056.8|8050.8|8053.8|8047.8|5
1654864330000|2022-06-10 12:32:10|8056.2|8050.2|8056.1|8050.1|8056.2|8050.2|8056.1|8050.1|4
1654864340000|2022-06-10 12:32:20|8056.2|8050.2|8054.9|8048.9|8056.2|8050.2|8054.9|8048.9|0
1654864350000|2022-06-10 12:32:30|8054.6|8048.6|8054.1|8048.1|8054.6|8048.6|8054.1|8048.1|4
1654864360000|2022-06-10 12:32:40|8054.2|8048.2|8054.6|8048.6|8055.7|8049.7|8052.7|8046.7|2
1654864370000|2022-06-10 12:32:50|8054.7|8048.7|8055.7|8049.7|8055.7|8049.7|8054.7|8048.7|0
1654864380000|2022-06-10 12:33:00|8055.4|8049.4|8056.3|8050.3|8056.3|8050.3|8055.1|8049.1|1
1654864390000|2022-06-10 12:33:10|8056.2|8050.2|8055.1|8049.1|8056.3|8050.3|8055.1|8049.1|8
1654864400000|2022-06-10 12:33:20|8055.4|8049.4|8055.1|8049.1|8055.9|8049.9|8055.1|8049.1|0
1654864410000|2022-06-10 12:33:30|8054.9|8048.9|8054.1|8048.1|8055.2|8049.2|8054.1|8048.1|0
1654864420000|2022-06-10 12:33:40|8054.4|8048.4|8054.3|8048.3|8054.4|8048.4|8054.3|8048.3|2
1654864430000|2022-06-10 12:33:50|8054.4|8048.4|8053.8|8047.8|8054.4|8048.4|8053.8|8047.8|0
1654864440000|2022-06-10 12:34:00|8053.9|8047.9|8052.1|8046.1|8053.9|8047.9|8051.4|8045.4|9
1654864450000|2022-06-10 12:34:10|8052.7|8046.7|8049.6|8043.6|8052.7|8046.7|8048.6|8042.6|17
1654864460000|2022-06-10 12:34:20|8049.9|8043.9|8050.4|8044.4|8050.6|8044.6|8049.9|8043.9|2
1654864470000|2022-06-10 12:34:30|8050.6|8044.6|8051.9|8045.9|8052.6|8046.6|8050.4|8044.4|1
1654864480000|2022-06-10 12:34:40|8052.4|8046.4|8053.9|8047.9|8054.1|8048.1|8051.9|8045.9|1
1654864490000|2022-06-10 12:34:50|8054.4|8048.4|8054.7|8048.7|8056.2|8050.2|8054.1|8048.1|0
1654864500000|2022-06-10 12:35:00|8055.4|8049.4|8053.9|8047.9|8055.4|8049.4|8052.9|8046.9|3
1654864510000|2022-06-10 12:35:10|8054.8|8048.8|8055.3|8049.3|8055.8|8049.8|8054.8|8048.8|4
1654864520000|2022-06-10 12:35:20|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|8055.4|8049.4|0
1654864530000|2022-06-10 12:35:30|8055.8|8049.8|8056.1|8050.1|8056.4|8050.4|8055.8|8049.8|4
1654864540000|2022-06-10 12:35:40|8056.4|8050.4|8056.1|8050.1|8057.1|8051.1|8056.1|8050.1|0
1654864550000|2022-06-10 12:35:50|8057.4|8051.4|8055.6|8049.6|8057.4|8051.4|8055.4|8049.4|7
1654864560000|2022-06-10 12:36:00|8054.8|8048.8|8055.9|8049.9|8055.9|8049.9|8054.8|8048.8|4
1654864570000|2022-06-10 12:36:10|8055.6|8049.6|8048.8|8042.8|8055.6|8049.6|8048.8|8042.8|3
1654864580000|2022-06-10 12:36:20|8049.2|8043.2|8050.8|8044.8|8050.8|8044.8|8048.3|8042.3|2
1654864590000|2022-06-10 12:36:30|8050.1|8044.1|8050.8|8044.8|8050.8|8044.8|8050.1|8044.1|0
1654864600000|2022-06-10 12:36:40|8049.6|8043.6|8050.8|8044.8|8051.3|8045.3|8049.6|8043.6|0
1654864610000|2022-06-10 12:36:50|8050.7|8044.7|8048.9|8042.9|8050.8|8044.8|8048.2|8042.2|9
1654864620000|2022-06-10 12:37:00|8048.7|8042.7|8048.9|8042.9|8049.1|8043.1|8048.1|8042.1|34
1654864630000|2022-06-10 12:37:10|8048.6|8042.6|8049.4|8043.4|8049.4|8043.4|8048.6|8042.6|1
1654864640000|2022-06-10 12:37:20|8052.4|8046.4|8058.6|8052.6|8058.6|8052.6|8052.4|8046.4|13
1654864650000|2022-06-10 12:37:30|8058.1|8052.1|8056.6|8050.6|8058.1|8052.1|8055.7|8049.7|1
1654864660000|2022-06-10 12:37:40|8056.2|8050.2|8056.2|8050.2|8057.9|8051.9|8055.7|8049.7|1
1654864670000|2022-06-10 12:37:50|8055.8|8049.8|8055.7|8049.7|8056.6|8050.6|8055.1|8049.1|0
1654864680000|2022-06-10 12:38:00|8056.6|8050.6|8054.7|8048.7|8056.6|8050.6|8054.7|8048.7|2
1654864690000|2022-06-10 12:38:10|8055.1|8049.1|8054.7|8048.7|8055.2|8049.2|8054.7|8048.7|0
1654864700000|2022-06-10 12:38:20|8055.2|8049.2|8053.7|8047.7|8056.1|8050.1|8053.7|8047.7|5
1654864710000|2022-06-10 12:38:30|8053.3|8047.3|8053.1|8047.1|8053.8|8047.8|8053.1|8047.1|2
1654864720000|2022-06-10 12:38:40|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|8053.2|8047.2|0
1654864730000|2022-06-10 12:38:50|8053.1|8047.1|8051.7|8045.7|8053.1|8047.1|8051.2|8045.2|3
1654864740000|2022-06-10 12:39:00|8052.6|8046.6|8053.2|8047.2|8053.6|8047.6|8052.6|8046.6|2
1654864750000|2022-06-10 12:39:10|8053.1|8047.1|8053.2|8047.2|8053.2|8047.2|8053.1|8047.1|1
1654864760000|2022-06-10 12:39:20|8052.8|8046.8|8051.9|8045.9|8052.8|8046.8|8051.6|8045.6|1
1654864770000|2022-06-10 12:39:30|8052.1|8046.1|8052.1|8046.1|8052.1|8046.1|8051.7|8045.7|0
1654864780000|2022-06-10 12:39:40|8050.6|8044.6|8051.1|8045.1|8051.1|8045.1|8050.6|8044.6|2
1654864790000|2022-06-10 12:39:50|8051.2|8045.2|8050.6|8044.6|8051.2|8045.2|8050.6|8044.6|1
1654864800000|2022-06-10 12:40:00|8050.7|8044.7|8051.1|8045.1|8051.2|8045.2|8050.7|8044.7|3
1654864810000|2022-06-10 12:40:10|8051.2|8045.2|8051.6|8045.6|8051.6|8045.6|8050.7|8044.7|1
1654864820000|2022-06-10 12:40:20|||||||||1
1654864830000|2022-06-10 12:40:30|8051.4|8045.4|8049.4|8043.4|8051.4|8045.4|8049.4|8043.4|4
1654864840000|2022-06-10 12:40:40|8049.6|8043.6|8049.9|8043.9|8049.9|8043.9|8049.6|8043.6|0
1654864850000|2022-06-10 12:40:50|8049.8|8043.8|8050.1|8044.1|8050.1|8044.1|8049.6|8043.6|0
1654864860000|2022-06-10 12:41:00|8050.4|8044.4|8050.1|8044.1|8050.9|8044.9|8050.1|8044.1|3
1654864870000|2022-06-10 12:41:10|8049.9|8043.9|8052.2|8046.2|8052.3|8046.3|8049.6|8043.6|38
1654864880000|2022-06-10 12:41:20|8052.4|8046.4|8053.6|8047.6|8054.6|8048.6|8052.4|8046.4|10
1654864890000|2022-06-10 12:41:30|8053.8|8047.8|8054.1|8048.1|8054.1|8048.1|8053.8|8047.8|0
1654864910000|2022-06-10 12:41:50|8053.6|8047.6|8053.6|8047.6|8053.6|8047.6|8053.6|8047.6|0
1654864920000|2022-06-10 12:42:00|8052.3|8046.3|8051.5|8045.5|8052.3|8046.3|8051.1|8045.1|12
1654864930000|2022-06-10 12:42:10|8051.1|8045.1|8052.1|8046.1|8052.3|8046.3|8050.8|8044.8|3
1654864940000|2022-06-10 12:42:20|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|8052.3|8046.3|1
1654864950000|2022-06-10 12:42:30|8052.1|8046.1|8051.8|8045.8|8052.3|8046.3|8051.6|8045.6|1
1654864960000|2022-06-10 12:42:40|8051.6|8045.6|8051.1|8045.1|8051.6|8045.6|8051.1|8045.1|2
1654864970000|2022-06-10 12:42:50|8050.8|8044.8|8050.4|8044.4|8050.8|8044.8|8050.4|8044.4|0
1654864980000|2022-06-10 12:43:00|8050.3|8044.3|8047.5|8041.5|8050.3|8044.3|8047.4|8041.4|27
1654865000000|2022-06-10 12:43:20|8047.9|8041.9|8048.6|8042.6|8048.6|8042.6|8047.5|8041.5|0
1654865010000|2022-06-10 12:43:30|8048.1|8042.1|8047.5|8041.5|8048.1|8042.1|8047.5|8041.5|0
1654865020000|2022-06-10 12:43:40|8047.9|8041.9|8048|8042|8048|8042|8047.9|8041.9|0
1654865030000|2022-06-10 12:43:50|8048.5|8042.5|8049.1|8043.1|8049.1|8043.1|8048|8042|0
1654865040000|2022-06-10 12:44:00|8048.6|8042.6|8048.7|8042.7|8048.8|8042.8|8048.4|8042.4|2
1654865050000|2022-06-10 12:44:10|8048.6|8042.6|8048.2|8042.2|8048.7|8042.7|8047.1|8041.1|4
1654865060000|2022-06-10 12:44:20|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|8048.6|8042.6|0
1654865070000|2022-06-10 12:44:30|8048.1|8042.1|8048.1|8042.1|8048.1|8042.1|8047.6|8041.6|1
1654865080000|2022-06-10 12:44:40|8045.5|8039.5|8041.2|8035.2|8045.5|8039.5|8041.2|8035.2|9
1654865090000|2022-06-10 12:44:50|8040|8034|8040.6|8034.6|8040.6|8034.6|8040|8034|0
1654867800000|2022-06-10 13:30:00|8041.7|8035.7|8036.4|8030.4|8041.8|8035.8|8033.8|8027.8|488
1654867810000|2022-06-10 13:30:10|8036.8|8030.8|8036.6|8030.6|8038.6|8032.6|8033.6|8027.6|30
1654867820000|2022-06-10 13:30:20|8036.1|8030.1|8026.8|8020.8|8037.1|8031.1|8025.4|8019.4|150
1654867830000|2022-06-10 13:30:30|8026.2|8020.2|8025|8019|8028.7|8022.7|8024.5|8018.5|24
1654867840000|2022-06-10 13:30:40|8026.5|8020.5|8025.7|8019.7|8027|8021|8024.9|8018.9|31
1654867850000|2022-06-10 13:30:50|8026|8020|8033|8027|8034.2|8028.2|8026|8020|32
1654867860000|2022-06-10 13:31:00|8033.4|8027.4|8029.8|8023.8|8034.3|8028.3|8029.8|8023.8|36
1654867870000|2022-06-10 13:31:10|8027.9|8021.9|8028.3|8022.3|8028.3|8022.3|8024.4|8018.4|27
1654867880000|2022-06-10 13:31:20|8028.6|8022.6|8025.3|8019.3|8030.1|8024.1|8024.7|8018.7|23
1654867890000|2022-06-10 13:31:30|8025.2|8019.2|8028.6|8022.6|8032.3|8026.3|8025.2|8019.2|61
1654867900000|2022-06-10 13:31:40|8029.6|8023.6|8027.8|8021.8|8030.1|8024.1|8027.3|8021.3|31
1654867910000|2022-06-10 13:31:50|8027.4|8021.4|8035.3|8029.3|8035.3|8029.3|8027.4|8021.4|12
1654867920000|2022-06-10 13:32:00|8034.8|8028.8|8035.1|8029.1|8035.3|8029.3|8029.9|8023.9|30
1654867930000|2022-06-10 13:32:10|8034.9|8028.9|8034.1|8028.1|8036.2|8030.2|8032.3|8026.3|16
1654867940000|2022-06-10 13:32:20|8034.8|8028.8|8034.2|8028.2|8035.3|8029.3|8032.8|8026.8|13
1654867950000|2022-06-10 13:32:30|8034|8028|8034.7|8028.7|8034.8|8028.8|8032.9|8026.9|12
1654867960000|2022-06-10 13:32:40|8034.4|8028.4|8035.2|8029.2|8035.3|8029.3|8033.2|8027.2|16
1654867970000|2022-06-10 13:32:50|8034.9|8028.9|8034.8|8028.8|8036.6|8030.6|8032.7|8026.7|16
1654867980000|2022-06-10 13:33:00|8034.7|8028.7|8033.1|8027.1|8035.1|8029.1|8031.1|8025.1|61
1654867990000|2022-06-10 13:33:10|8033.2|8027.2|8033|8027|8033.5|8027.5|8031.1|8025.1|35
1654868000000|2022-06-10 13:33:20|8033.3|8027.3|8032.1|8026.1|8034|8028|8031.2|8025.2|11
1654868010000|2022-06-10 13:33:30|8030.1|8024.1|8028|8022|8031.6|8025.6|8027.8|8021.8|18
1654868020000|2022-06-10 13:33:40|8029|8023|8031.9|8025.9|8031.9|8025.9|8028|8022|18
1654868030000|2022-06-10 13:33:50|8031.5|8025.5|8032|8026|8032.4|8026.4|8030.9|8024.9|5
1654868040000|2022-06-10 13:34:00|8031.7|8025.7|8025.6|8019.6|8031.7|8025.7|8025.1|8019.1|65
1654868050000|2022-06-10 13:34:10|8026|8020|8026.3|8020.3|8026.6|8020.6|8025.1|8019.1|21
1654868060000|2022-06-10 13:34:20|8026.6|8020.6|8026.6|8020.6|8026.8|8020.8|8025.6|8019.6|8
1654868070000|2022-06-10 13:34:30|8026.1|8020.1|8025.6|8019.6|8026.6|8020.6|8025.1|8019.1|13
1654868080000|2022-06-10 13:34:40|8026.5|8020.5|8030.8|8024.8|8031.1|8025.1|8026.1|8020.1|14
1654868090000|2022-06-10 13:34:50|8031.3|8025.3|8032.9|8026.9|8034.1|8028.1|8030.5|8024.5|11
1654868100000|2022-06-10 13:35:00|8033.3|8027.3|8026.6|8020.6|8033.3|8027.3|8025.6|8019.6|56
1654868110000|2022-06-10 13:35:10|8027|8021|8029.5|8023.5|8030.3|8024.3|8026.6|8020.6|14
1654868120000|2022-06-10 13:35:20|8029.1|8023.1|8029.1|8023.1|8029.6|8023.6|8028.1|8022.1|8
1654868130000|2022-06-10 13:35:30|8028.6|8022.6|8027.6|8021.6|8028.6|8022.6|8026.5|8020.5|15
1654868140000|2022-06-10 13:35:40|8027.5|8021.5|8026.9|8020.9|8028|8022|8025.1|8019.1|22
1654868150000|2022-06-10 13:35:50|8027|8021|8016.1|8010.1|8027|8021|8013|8007|31
1654868160000|2022-06-10 13:36:00|8016|8010|8005.7|7999.7|8016|8010|8004.7|7998.7|32
1654868170000|2022-06-10 13:36:10|8006|8000|8005.1|7999.1|8007.2|8001.2|8005|7999|51
1654868180000|2022-06-10 13:36:20|8005|7999|8006.7|8000.7|8006.9|8000.9|8005|7999|8
1654868190000|2022-06-10 13:36:30|8006.9|8000.9|8001.3|7995.3|8007.2|8001.2|8001|7995|22
1654868200000|2022-06-10 13:36:40|8000.7|7994.7|7999.7|7993.7|8001.8|7995.8|7998.3|7992.3|25
1654868210000|2022-06-10 13:36:50|8000.2|7994.2|7989.4|7983.4|8002.7|7996.7|7987.8|7981.8|31
1654868220000|2022-06-10 13:37:00|7988.2|7982.2|7986.2|7980.2|7988.3|7982.3|7981.9|7975.9|88
1654868230000|2022-06-10 13:37:10|7986.3|7980.3|7982.3|7976.3|7987.2|7981.2|7982.1|7976.1|28
1654868240000|2022-06-10 13:37:20|7981.8|7975.8|7982.7|7976.7|7984.5|7978.5|7981|7975|60
1654868250000|2022-06-10 13:37:30|7982.4|7976.4|7980.6|7974.6|7984.8|7978.8|7979.3|7973.3|27
1654868260000|2022-06-10 13:37:40|7980.1|7974.1|7978.7|7972.7|7980.1|7974.1|7977.8|7971.8|23
1654868270000|2022-06-10 13:37:50|7980|7974|7987.3|7981.3|7988.3|7982.3|7978.8|7972.8|35
1654868280000|2022-06-10 13:38:00|7987.2|7981.2|7984|7978|7987.2|7981.2|7984|7978|44
1654868290000|2022-06-10 13:38:10|7984.2|7978.2|7967.5|7961.5|7984.2|7978.2|7963.3|7957.3|39
1654868300000|2022-06-10 13:38:20|7967.4|7961.4|7958.5|7952.5|7967.4|7961.4|7956.1|7950.1|46
1654868310000|2022-06-10 13:38:30|7958.4|7952.4|7957.2|7951.2|7958.5|7952.5|7954.3|7948.3|18
1654868320000|2022-06-10 13:38:40|7958.1|7952.1|7968.9|7962.9|7970.3|7964.3|7958.1|7952.1|28
1654868330000|2022-06-10 13:38:50|7967|7961|7959|7953|7967|7961|7958.5|7952.5|11
1654868340000|2022-06-10 13:39:00|7958.9|7952.9|7947.1|7941.1|7961|7955|7946.9|7940.9|36
1654868350000|2022-06-10 13:39:10|7948.3|7942.3|7936.5|7930.5|7950.8|7944.8|7932.2|7926.2|49
1654868360000|2022-06-10 13:39:20|7936|7930|7939|7933|7940.5|7934.5|7935|7929|20
1654868370000|2022-06-10 13:39:30|7939.6|7933.6|7953.5|7947.5|7955|7949|7938.1|7932.1|26
1654868380000|2022-06-10 13:39:40|7953.1|7947.1|7950.2|7944.2|7953.1|7947.1|7947.8|7941.8|8
1654868390000|2022-06-10 13:39:50|7950.6|7944.6|7956.5|7950.5|7956.9|7950.9|7950.1|7944.1|27
1654868400000|2022-06-10 13:40:00|7956.9|7950.9|7957.9|7951.9|7960.6|7954.6|7955|7949|112
1654868410000|2022-06-10 13:40:10|7957.8|7951.8|7961.6|7955.6|7961.6|7955.6|7956.3|7950.3|16
1654868420000|2022-06-10 13:40:20|7962|7956|7968.5|7962.5|7968.5|7962.5|7962|7956|19
1654868430000|2022-06-10 13:40:30|7969.2|7963.2|7971.7|7965.7|7974.7|7968.7|7968.5|7962.5|14
1654868440000|2022-06-10 13:40:40|7971.9|7965.9|7970.2|7964.2|7972.6|7966.6|7969|7963|29
1654868450000|2022-06-10 13:40:50|7969.7|7963.7|7967.3|7961.3|7969.7|7963.7|7967.3|7961.3|26
1654868460000|2022-06-10 13:41:00|7967.2|7961.2|7948.3|7942.3|7967.7|7961.7|7947.7|7941.7|132
1654868470000|2022-06-10 13:41:10|7948.2|7942.2|7948.7|7942.7|7954.2|7948.2|7946.5|7940.5|47
1654868480000|2022-06-10 13:41:20|7948.5|7942.5|7953|7947|7953.4|7947.4|7947.7|7941.7|6
1654868490000|2022-06-10 13:41:30|7952|7946|7949.7|7943.7|7952.8|7946.8|7949.7|7943.7|7
1654868500000|2022-06-10 13:41:40|7948.7|7942.7|7957.5|7951.5|7957.5|7951.5|7948.7|7942.7|15
1654868510000|2022-06-10 13:41:50|7958.5|7952.5|7962.3|7956.3|7962.5|7956.5|7958.3|7952.3|17
1654868520000|2022-06-10 13:42:00|7963|7957|7954.5|7948.5|7963|7957|7952.7|7946.7|24
1654868530000|2022-06-10 13:42:10|7955.4|7949.4|7954.9|7948.9|7955.4|7949.4|7953.2|7947.2|29
1654868540000|2022-06-10 13:42:20|7954.5|7948.5|7949.2|7943.2|7954.5|7948.5|7949.2|7943.2|25
1654868550000|2022-06-10 13:42:30|7946.5|7940.5|7949.3|7943.3|7950.9|7944.9|7945.2|7939.2|49
1654868560000|2022-06-10 13:42:40|7948.9|7942.9|7946.1|7940.1|7951.4|7945.4|7946.1|7940.1|67
1654868570000|2022-06-10 13:42:50|7946.2|7940.2|7957|7951|7958|7952|7946.2|7940.2|63
1654868580000|2022-06-10 13:43:00|7956|7950|7952.5|7946.5|7956|7950|7949.7|7943.7|83
1654868590000|2022-06-10 13:43:10|7953.7|7947.7|7955.3|7949.3|7955.3|7949.3|7951.8|7945.8|25
1654868600000|2022-06-10 13:43:20|7954.8|7948.8|7951.5|7945.5|7954.8|7948.8|7950.7|7944.7|56
1654868610000|2022-06-10 13:43:30|7951.9|7945.9|7953.5|7947.5|7954.5|7948.5|7950.7|7944.7|10
1654868620000|2022-06-10 13:43:40|7953.9|7947.9|7955|7949|7957|7951|7953.9|7947.9|14
1654868630000|2022-06-10 13:43:50|7954.9|7948.9|7956.9|7950.9|7957.4|7951.4|7953.9|7947.9|25
1654868640000|2022-06-10 13:44:00|7957.4|7951.4|7957.4|7951.4|7958.2|7952.2|7955|7949|36
1654868650000|2022-06-10 13:44:10|7957.2|7951.2|7956.9|7950.9|7957.2|7951.2|7955.4|7949.4|31
1654868660000|2022-06-10 13:44:20|7956.5|7950.5|7962.3|7956.3|7964.7|7958.7|7956.5|7950.5|39
1654868670000|2022-06-10 13:44:30|7962.1|7956.1|7965.9|7959.9|7966.4|7960.4|7961.5|7955.5|22
1654868680000|2022-06-10 13:44:40|7966.4|7960.4|7962.9|7956.9|7966.4|7960.4|7962.2|7956.2|9
1654868690000|2022-06-10 13:44:50|7962.7|7956.7|7961.6|7955.6|7962.7|7956.7|7961.3|7955.3|31
1654868700000|2022-06-10 13:45:00|7961.1|7955.1|7959.9|7953.9|7963.5|7957.5|7959.9|7953.9|35
1654868710000|2022-06-10 13:45:10|7960.4|7954.4|7960.4|7954.4|7961.7|7955.7|7960|7954|23
1654868720000|2022-06-10 13:45:20|7960.7|7954.7|7959.9|7953.9|7960.7|7954.7|7959.5|7953.5|13
1654868730000|2022-06-10 13:45:30|7959.4|7953.4|7964.5|7958.5|7964.5|7958.5|7955|7949|35
1654868740000|2022-06-10 13:45:40|7963.3|7957.3|7965.2|7959.2|7965.2|7959.2|7962.7|7956.7|6
1654868750000|2022-06-10 13:45:50|7965.4|7959.4|7964.9|7958.9|7965.4|7959.4|7963.9|7957.9|11
1654868760000|2022-06-10 13:46:00|7964.6|7958.6|7960.5|7954.5|7964.6|7958.6|7960.5|7954.5|11
1654868770000|2022-06-10 13:46:10|7960.6|7954.6|7957.6|7951.6|7961.4|7955.4|7955.3|7949.3|40
1654868780000|2022-06-10 13:46:20|7958.1|7952.1|7959.4|7953.4|7960.4|7954.4|7954.6|7948.6|51
1654868790000|2022-06-10 13:46:30|7960.3|7954.3|7960.3|7954.3|7960.6|7954.6|7959.3|7953.3|10
1654868800000|2022-06-10 13:46:40|7960.4|7954.4|7960.3|7954.3|7961.4|7955.4|7959.8|7953.8|9
1654868810000|2022-06-10 13:46:50|7959.9|7953.9|7959.5|7953.5|7960.1|7954.1|7959.1|7953.1|1
1654868820000|2022-06-10 13:47:00|7959.1|7953.1|7958.8|7952.8|7959.5|7953.5|7958.3|7952.3|68
1654868830000|2022-06-10 13:47:10|7958.4|7952.4|7963.4|7957.4|7963.4|7957.4|7958.4|7952.4|26
1654868840000|2022-06-10 13:47:20|7962.4|7956.4|7962.8|7956.8|7964.1|7958.1|7961.3|7955.3|7
1654868850000|2022-06-10 13:47:30|7962.4|7956.4|7965.1|7959.1|7966.9|7960.9|7962.3|7956.3|10
1654868860000|2022-06-10 13:47:40|7964.8|7958.8|7963.7|7957.7|7965.6|7959.6|7963.7|7957.7|27
1654868870000|2022-06-10 13:47:50|7964.2|7958.2|7964.5|7958.5|7964.9|7958.9|7964|7958|3
1654868880000|2022-06-10 13:48:00|7964|7958|7963.7|7957.7|7964|7958|7963.7|7957.7|5
1654868890000|2022-06-10 13:48:10|7963.6|7957.6|7962|7956|7963.6|7957.6|7961.9|7955.9|6
1654868900000|2022-06-10 13:48:20|7961.9|7955.9|7960.1|7954.1|7961.9|7955.9|7958.6|7952.6|10
1654868910000|2022-06-10 13:48:30|7959.8|7953.8|7959.6|7953.6|7960.1|7954.1|7959.3|7953.3|5
1654868920000|2022-06-10 13:48:40|7959.5|7953.5|7956.3|7950.3|7959.5|7953.5|7954.3|7948.3|59
1654868930000|2022-06-10 13:48:50|7957|7951|7959.9|7953.9|7961.5|7955.5|7956.8|7950.8|15
1654868940000|2022-06-10 13:49:00|7959.5|7953.5|7961.2|7955.2|7962|7956|7958.7|7952.7|12
1654868950000|2022-06-10 13:49:10|7960.7|7954.7|7959.3|7953.3|7961.2|7955.2|7958.8|7952.8|6
1654868960000|2022-06-10 13:49:20|7959.1|7953.1|7961.8|7955.8|7962.6|7956.6|7958.8|7952.8|15
1654868970000|2022-06-10 13:49:30|7961.3|7955.3|7960.9|7954.9|7961.3|7955.3|7959.8|7953.8|10
1654868980000|2022-06-10 13:49:40|7960.4|7954.4|7960.3|7954.3|7960.9|7954.9|7960.3|7954.3|1
1654868990000|2022-06-10 13:49:50|7960.4|7954.4|7961|7955|7964.5|7958.5|7959.6|7953.6|17
1654869000000|2022-06-10 13:50:00|7960.6|7954.6|7959.1|7953.1|7960.6|7954.6|7958.6|7952.6|14
1654869010000|2022-06-10 13:50:10|7959|7953|7961.8|7955.8|7963.1|7957.1|7957.8|7951.8|11
1654869020000|2022-06-10 13:50:20|7961.3|7955.3|7963|7957|7963.5|7957.5|7960.9|7954.9|8
1654869030000|2022-06-10 13:50:30|7962.5|7956.5|7970|7964|7970|7964|7962.4|7956.4|46
1654869040000|2022-06-10 13:50:40|7970.5|7964.5|7964.4|7958.4|7970.5|7964.5|7964.4|7958.4|13
1654869050000|2022-06-10 13:50:50|7963.8|7957.8|7963.2|7957.2|7963.8|7957.8|7962.2|7956.2|11
1654869060000|2022-06-10 13:51:00|7962.8|7956.8|7966.2|7960.2|7967.3|7961.3|7962.7|7956.7|6
1654869070000|2022-06-10 13:51:10|7965.8|7959.8|7960.8|7954.8|7965.8|7959.8|7960.8|7954.8|10
1654869080000|2022-06-10 13:51:20|7960.3|7954.3|7960.9|7954.9|7960.9|7954.9|7959.9|7953.9|8
1654869090000|2022-06-10 13:51:30|7960.4|7954.4|7964.4|7958.4|7964.8|7958.8|7960|7954|15
1654869100000|2022-06-10 13:51:40|7964.8|7958.8|7968.6|7962.6|7969.1|7963.1|7963.8|7957.8|12
1654869110000|2022-06-10 13:51:50|7968.3|7962.3|7967.9|7961.9|7968.6|7962.6|7967.9|7961.9|2
1654869120000|2022-06-10 13:52:00|7968|7962|7966.3|7960.3|7968.9|7962.9|7965.9|7959.9|13
1654869130000|2022-06-10 13:52:10|7965.9|7959.9|7970.9|7964.9|7971.1|7965.1|7965.8|7959.8|6
1654869140000|2022-06-10 13:52:20|7970.8|7964.8|7968.9|7962.9|7970.8|7964.8|7968.9|7962.9|8
1654869150000|2022-06-10 13:52:30|7971.7|7965.7|7973.4|7967.4|7973.8|7967.8|7970.7|7964.7|20
1654869160000|2022-06-10 13:52:40|7972.7|7966.7|7972.3|7966.3|7973.8|7967.8|7972.2|7966.2|24
1654869170000|2022-06-10 13:52:50|7972.7|7966.7|7974|7968|7975.2|7969.2|7972.7|7966.7|39
1654869180000|2022-06-10 13:53:00|7974.3|7968.3|7975.2|7969.2|7975.7|7969.7|7973.2|7967.2|30
1654869190000|2022-06-10 13:53:10|7974.7|7968.7|7980.4|7974.4|7980.4|7974.4|7974.7|7968.7|32
1654869200000|2022-06-10 13:53:20|7980.3|7974.3|7981.8|7975.8|7981.8|7975.8|7976.9|7970.9|8
1654869210000|2022-06-10 13:53:30|7982.2|7976.2|7977.2|7971.2|7982.2|7976.2|7976.7|7970.7|19
1654869220000|2022-06-10 13:53:40|7976.8|7970.8|7973.7|7967.7|7977.4|7971.4|7973.2|7967.2|17
1654869230000|2022-06-10 13:53:50|7974.4|7968.4|7977.4|7971.4|7977.4|7971.4|7974|7968|27
1654869240000|2022-06-10 13:54:00|7977|7971|7974.8|7968.8|7977|7971|7974.8|7968.8|18
1654869250000|2022-06-10 13:54:10|7974.9|7968.9|7972.8|7966.8|7975.9|7969.9|7971.9|7965.9|27
1654869260000|2022-06-10 13:54:20|7972.3|7966.3|7971.5|7965.5|7972.3|7966.3|7971.5|7965.5|1
1654869270000|2022-06-10 13:54:30|7971|7965|7967|7961|7971|7965|7966.5|7960.5|19
1654869280000|2022-06-10 13:54:40|7966.5|7960.5|7965.6|7959.6|7967.1|7961.1|7965.6|7959.6|13
1654869290000|2022-06-10 13:54:50|7964.3|7958.3|7964.3|7958.3|7964.3|7958.3|7961|7955|42
1654869300000|2022-06-10 13:55:00|7963.8|7957.8|7963.8|7957.8|7965.8|7959.8|7963.8|7957.8|8
1654869310000|2022-06-10 13:55:10|7963.6|7957.6|7967.4|7961.4|7967.9|7961.9|7963.6|7957.6|15
1654869320000|2022-06-10 13:55:20|7967.5|7961.5|7970.8|7964.8|7972.4|7966.4|7967.5|7961.5|12
1654869330000|2022-06-10 13:55:30|7970.9|7964.9|7969.6|7963.6|7971.4|7965.4|7969.6|7963.6|3
1654869340000|2022-06-10 13:55:40|7969.3|7963.3|7967.5|7961.5|7969.3|7963.3|7967.5|7961.5|4
1654869350000|2022-06-10 13:55:50|7966.5|7960.5|7963.9|7957.9|7966.5|7960.5|7961.7|7955.7|33
1654869360000|2022-06-10 13:56:00|7964|7958|7962.6|7956.6|7964.6|7958.6|7962.6|7956.6|15
1654869370000|2022-06-10 13:56:10|7963.1|7957.1|7963.6|7957.6|7963.9|7957.9|7961.1|7955.1|8
1654869380000|2022-06-10 13:56:20|7963.4|7957.4|7963.6|7957.6|7963.6|7957.6|7962.6|7956.6|2
1654869390000|2022-06-10 13:56:30|7963.4|7957.4|7963.4|7957.4|7963.4|7957.4|7961.6|7955.6|6
1654869400000|2022-06-10 13:56:40|7963.3|7957.3|7963.8|7957.8|7963.8|7957.8|7962.7|7956.7|6
1654869410000|2022-06-10 13:56:50|7963.3|7957.3|7962.7|7956.7|7963.3|7957.3|7962.7|7956.7|7
1654869420000|2022-06-10 13:57:00|7962.8|7956.8|7964.8|7958.8|7965.9|7959.9|7962.8|7956.8|7
1654869430000|2022-06-10 13:57:10|7964.4|7958.4|7965.6|7959.6|7965.6|7959.6|7964.4|7958.4|3
1654869440000|2022-06-10 13:57:20|7965.3|7959.3|7964.1|7958.1|7965.3|7959.3|7963.4|7957.4|105
1654869450000|2022-06-10 13:57:30|7963.9|7957.9|7962.1|7956.1|7963.9|7957.9|7962.1|7956.1|1
1654869460000|2022-06-10 13:57:40|7961.9|7955.9|7962.1|7956.1|7962.6|7956.6|7961.6|7955.6|3
1654869470000|2022-06-10 13:57:50|7961.4|7955.4|7964.7|7958.7|7964.7|7958.7|7960.9|7954.9|11
1654869480000|2022-06-10 13:58:00|7965.1|7959.1|7963.9|7957.9|7965.3|7959.3|7963.2|7957.2|10
1654869490000|2022-06-10 13:58:10|7962.8|7956.8|7964.1|7958.1|7964.6|7958.6|7962.1|7956.1|4
1654869500000|2022-06-10 13:58:20|7963.9|7957.9|7965.8|7959.8|7965.8|7959.8|7962.6|7956.6|7
1654869510000|2022-06-10 13:58:30|7965.4|7959.4|7965.4|7959.4|7967.1|7961.1|7965.4|7959.4|4
1654869520000|2022-06-10 13:58:40|7966.3|7960.3|7965.1|7959.1|7966.7|7960.7|7963.1|7957.1|10
1654869530000|2022-06-10 13:58:50|7964.7|7958.7|7970.2|7964.2|7972.1|7966.1|7964.7|7958.7|10
1654869540000|2022-06-10 13:59:00|7970.6|7964.6|7969.1|7963.1|7970.6|7964.6|7968.6|7962.6|2
1654869550000|2022-06-10 13:59:10|7969.6|7963.6|7968.7|7962.7|7970.1|7964.1|7968.7|7962.7|8
1654869560000|2022-06-10 13:59:20|7968.2|7962.2|7970.1|7964.1|7970.1|7964.1|7966.6|7960.6|8
1654869570000|2022-06-10 13:59:30|7969.6|7963.6|7970.4|7964.4|7970.4|7964.4|7968.6|7962.6|2
1654869580000|2022-06-10 13:59:40|7970.9|7964.9|7970.1|7964.1|7971.1|7965.1|7970.1|7964.1|2
1654869590000|2022-06-10 13:59:50|7972.3|7966.3|7975.2|7969.2|7976.7|7970.7|7972.3|7966.3|61
1654869600000|2022-06-10 14:00:00|7975.1|7969.1|7970.4|7964.4|7975.1|7969.1|7970.4|7964.4|29
1654869610000|2022-06-10 14:00:10|7970.9|7964.9|7969.2|7963.2|7970.9|7964.9|7969.2|7963.2|2
1654869620000|2022-06-10 14:00:20|7972|7966|7971.5|7965.5|7972|7966|7970.7|7964.7|6
1654869630000|2022-06-10 14:00:30|7971.2|7965.2|7969.2|7963.2|7971.7|7965.7|7969.2|7963.2|8
1654869640000|2022-06-10 14:00:40|7969.5|7963.5|7968.5|7962.5|7969.7|7963.7|7968|7962|3
1654869650000|2022-06-10 14:00:50|7971.5|7965.5|7967.9|7961.9|7971.5|7965.5|7967.9|7961.9|7
1654869660000|2022-06-10 14:01:00|7967.8|7961.8|7967|7961|7967.9|7961.9|7965.5|7959.5|16
1654869670000|2022-06-10 14:01:10|7966.5|7960.5|7964.4|7958.4|7967|7961|7964.4|7958.4|9
1654869680000|2022-06-10 14:01:20|7964.5|7958.5|7964.7|7958.7|7964.7|7958.7|7964.5|7958.5|14
1654869690000|2022-06-10 14:01:30|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|19
1654869700000|2022-06-10 14:01:40|7964.4|7958.4|7962.8|7956.8|7964.4|7958.4|7962.8|7956.8|9
1654869710000|2022-06-10 14:01:50|7962.5|7956.5|7962.6|7956.6|7962.8|7956.8|7961.4|7955.4|12
1654869720000|2022-06-10 14:02:00|7962.8|7956.8|7962.6|7956.6|7962.8|7956.8|7962.6|7956.6|2
1654869730000|2022-06-10 14:02:10|7962.8|7956.8|7963|7957|7963.1|7957.1|7962.8|7956.8|2
1654869740000|2022-06-10 14:02:20|7962.9|7956.9|7963.3|7957.3|7963.6|7957.6|7962.5|7956.5|9
1654869750000|2022-06-10 14:02:30|7963.6|7957.6|7965.1|7959.1|7965.8|7959.8|7963.3|7957.3|23
1654869760000|2022-06-10 14:02:40|7965.3|7959.3|7965.3|7959.3|7965.3|7959.3|7964.4|7958.4|12
1654869770000|2022-06-10 14:02:50|7965.1|7959.1|7965.6|7959.6|7965.6|7959.6|7964.8|7958.8|8
1654869780000|2022-06-10 14:03:00|7964.8|7958.8|7966|7960|7966|7960|7964.1|7958.1|3
1654869790000|2022-06-10 14:03:10|7967.5|7961.5|7968.9|7962.9|7968.9|7962.9|7967|7961|8
1654869800000|2022-06-10 14:03:20|7969|7963|7963.5|7957.5|7969|7963|7963.5|7957.5|5
1654869810000|2022-06-10 14:03:30|7962.5|7956.5|7962.9|7956.9|7963.6|7957.6|7962.5|7956.5|6
1654869820000|2022-06-10 14:03:40|7962|7956|7961.9|7955.9|7962|7956|7961.5|7955.5|6
1654869830000|2022-06-10 14:03:50|7961.8|7955.8|7961.8|7955.8|7961.9|7955.9|7961.8|7955.8|2
1654869840000|2022-06-10 14:04:00|7963.2|7957.2|7967.9|7961.9|7968.3|7962.3|7963.2|7957.2|13
1654869850000|2022-06-10 14:04:10|7968.3|7962.3|7973.9|7967.9|7973.9|7967.9|7968.1|7962.1|4
1654869860000|2022-06-10 14:04:20|7973.4|7967.4|7972.8|7966.8|7975.9|7969.9|7971|7965|27
1654869870000|2022-06-10 14:04:30|7972.4|7966.4|7972.4|7966.4|7972.8|7966.8|7971.9|7965.9|2
1654869880000|2022-06-10 14:04:40|7973.2|7967.2|7970.4|7964.4|7973.2|7967.2|7969.9|7963.9|2
1654869890000|2022-06-10 14:04:50|7970.7|7964.7|7971.4|7965.4|7971.4|7965.4|7969.5|7963.5|1
1654869900000|2022-06-10 14:05:00|7971.7|7965.7|7971.7|7965.7|7972.4|7966.4|7971.1|7965.1|5
1654869910000|2022-06-10 14:05:10|7971.4|7965.4|7968.9|7962.9|7972.4|7966.4|7968.9|7962.9|9
1654869920000|2022-06-10 14:05:20|7970.2|7964.2|7971|7965|7971|7965|7970.2|7964.2|4
1654869930000|2022-06-10 14:05:30|7971.4|7965.4|7970|7964|7971.7|7965.7|7969.7|7963.7|8
1654869940000|2022-06-10 14:05:40|7970.9|7964.9|7967.2|7961.2|7970.9|7964.9|7967.2|7961.2|4
1654869950000|2022-06-10 14:05:50|7966.9|7960.9|7963.4|7957.4|7966.9|7960.9|7963.4|7957.4|3
1654869960000|2022-06-10 14:06:00|7963.2|7957.2|7965.9|7959.9|7966.4|7960.4|7963.2|7957.2|31
1654869970000|2022-06-10 14:06:10|7966.2|7960.2|7967.1|7961.1|7967.2|7961.2|7964.7|7958.7|6
1654869980000|2022-06-10 14:06:20|7966.7|7960.7|7968.4|7962.4|7968.9|7962.9|7966.7|7960.7|3
1654869990000|2022-06-10 14:06:30|7968|7962|7965.2|7959.2|7968|7962|7965.2|7959.2|2
1654870000000|2022-06-10 14:06:40|7964.2|7958.2|7966.9|7960.9|7967.4|7961.4|7964.2|7958.2|36
1654870010000|2022-06-10 14:06:50|7967.2|7961.2|7964.4|7958.4|7967.4|7961.4|7964.2|7958.2|7
1654870020000|2022-06-10 14:07:00|7964.2|7958.2|7963.2|7957.2|7964.2|7958.2|7963.2|7957.2|13
1654870030000|2022-06-10 14:07:10|7963.1|7957.1|7962.9|7956.9|7963.2|7957.2|7962.7|7956.7|8
1654870040000|2022-06-10 14:07:20|7961.5|7955.5|7961.4|7955.4|7961.5|7955.5|7961.4|7955.4|42
1654870050000|2022-06-10 14:07:30|7961|7955|7961.9|7955.9|7961.9|7955.9|7961|7955|14
1654870060000|2022-06-10 14:07:40|||||||||4
1654870070000|2022-06-10 14:07:50|7962|7956|7962.4|7956.4|7962.4|7956.4|7961|7955|53
1654870080000|2022-06-10 14:08:00|7962.2|7956.2|7962.5|7956.5|7962.5|7956.5|7961.4|7955.4|12
1654870090000|2022-06-10 14:08:10|7962.1|7956.1|7962.5|7956.5|7962.9|7956.9|7962|7956|4
1654870100000|2022-06-10 14:08:20|7962.1|7956.1|7962.5|7956.5|7962.5|7956.5|7961.9|7955.9|1
1654870110000|2022-06-10 14:08:30|7962.1|7956.1|7961.1|7955.1|7962.5|7956.5|7961.1|7955.1|10
1654870130000|2022-06-10 14:08:50|7961|7955|7960.6|7954.6|7961|7955|7960.3|7954.3|10
1654870140000|2022-06-10 14:09:00|7960.3|7954.3|7959.5|7953.5|7960.3|7954.3|7957.1|7951.1|19
1654870150000|2022-06-10 14:09:10|7959.1|7953.1|7960.2|7954.2|7960.2|7954.2|7957.1|7951.1|16
1654870160000|2022-06-10 14:09:20|7961.2|7955.2|7960.4|7954.4|7962.9|7956.9|7959.9|7953.9|8
1654870170000|2022-06-10 14:09:30|7960|7954|7959.7|7953.7|7960|7954|7958.4|7952.4|10
1654870180000|2022-06-10 14:09:40|7959.6|7953.6|7962.4|7956.4|7962.4|7956.4|7958.9|7952.9|7
1654870190000|2022-06-10 14:09:50|||||||||9
1654870200000|2022-06-10 14:10:00|7962|7956|7961.6|7955.6|7962|7956|7960.9|7954.9|34
1654870210000|2022-06-10 14:10:10|7962|7956|7967|7961|7967|7961|7961|7955|4
1654870220000|2022-06-10 14:10:20|7966.5|7960.5|7965|7959|7966.5|7960.5|7965|7959|15
1654870230000|2022-06-10 14:10:30|7964.6|7958.6|7961.4|7955.4|7964.6|7958.6|7961.4|7955.4|2
1654870240000|2022-06-10 14:10:40|7961|7955|7961.4|7955.4|7961.4|7955.4|7961|7955|2
1654870250000|2022-06-10 14:10:50|7961.9|7955.9|7962.1|7956.1|7962.6|7956.6|7960.5|7954.5|8
1654870260000|2022-06-10 14:11:00|7961.5|7955.5|7960|7954|7961.5|7955.5|7960|7954|6
1654870270000|2022-06-10 14:11:10|7960.1|7954.1|7959.4|7953.4|7960.1|7954.1|7959.4|7953.4|0
1654870280000|2022-06-10 14:11:20|7959|7953|7956.9|7950.9|7959|7953|7956.4|7950.4|46
1654870290000|2022-06-10 14:11:30|7956.5|7950.5|7958|7952|7958|7952|7956.5|7950.5|21
1654870300000|2022-06-10 14:11:40|7957.6|7951.6|7957.1|7951.1|7959|7953|7957.1|7951.1|46
1654870310000|2022-06-10 14:11:50|7956.4|7950.4|7957.3|7951.3|7957.3|7951.3|7955.4|7949.4|10
1654870320000|2022-06-10 14:12:00|7956.9|7950.9|7956.1|7950.1|7956.9|7950.9|7956.1|7950.1|3
1654870330000|2022-06-10 14:12:10|7956.3|7950.3|7956.1|7950.1|7956.3|7950.3|7955.4|7949.4|9
1654870340000|2022-06-10 14:12:20|7955.3|7949.3|7957.8|7951.8|7958.4|7952.4|7955.3|7949.3|14
1654870350000|2022-06-10 14:12:30|7957.9|7951.9|7960.8|7954.8|7961.9|7955.9|7957.9|7951.9|9
1654870360000|2022-06-10 14:12:40|7960.9|7954.9|7961.6|7955.6|7961.8|7955.8|7960.9|7954.9|3
1654870370000|2022-06-10 14:12:50|7961.8|7955.8|7958.1|7952.1|7961.8|7955.8|7958.1|7952.1|9
1654870380000|2022-06-10 14:13:00|7958.5|7952.5|7961.4|7955.4|7961.4|7955.4|7958.5|7952.5|16
1654870390000|2022-06-10 14:13:10|7962.4|7956.4|7965|7959|7965.2|7959.2|7962.4|7956.4|14
1654870400000|2022-06-10 14:13:20|7964.9|7958.9|7970.9|7964.9|7972.5|7966.5|7964.9|7958.9|11
1654870410000|2022-06-10 14:13:30|7971.7|7965.7|7971.9|7965.9|7972.7|7966.7|7968.9|7962.9|4
1654870420000|2022-06-10 14:13:40|7971.2|7965.2|7974.2|7968.2|7974.2|7968.2|7969.2|7963.2|3
1654870430000|2022-06-10 14:13:50|7973.2|7967.2|7972.5|7966.5|7973.4|7967.4|7968.7|7962.7|25
1654870440000|2022-06-10 14:14:00|7971.8|7965.8|7970.4|7964.4|7971.8|7965.8|7969|7963|12
1654870450000|2022-06-10 14:14:10|7970|7964|7971.4|7965.4|7971.4|7965.4|7969.9|7963.9|4
1654870460000|2022-06-10 14:14:20|7971.9|7965.9|7969.1|7963.1|7971.9|7965.9|7969.1|7963.1|7
1654870470000|2022-06-10 14:14:30|7969.3|7963.3|7968.5|7962.5|7969.6|7963.6|7968.4|7962.4|4
1654870480000|2022-06-10 14:14:40|7969.6|7963.6|7967.6|7961.6|7969.6|7963.6|7967.6|7961.6|6
1654870490000|2022-06-10 14:14:50|7968|7962|7970|7964|7970|7964|7968|7962|4
1654870500000|2022-06-10 14:15:00|7969.6|7963.6|7966.5|7960.5|7969.6|7963.6|7966.5|7960.5|13
1654870510000|2022-06-10 14:15:10|7966.1|7960.1|7964.6|7958.6|7967|7961|7964.6|7958.6|5
1654870520000|2022-06-10 14:15:20|7965|7959|7965|7959|7967.8|7961.8|7965|7959|11
1654870530000|2022-06-10 14:15:30|7964.5|7958.5|7959.6|7953.6|7964.5|7958.5|7959.6|7953.6|6
1654870540000|2022-06-10 14:15:40|7959.3|7953.3|7956.6|7950.6|7959.3|7953.3|7956.6|7950.6|10
1654870550000|2022-06-10 14:15:50|7956.1|7950.1|7953.6|7947.6|7956.1|7950.1|7953.6|7947.6|34
1654870560000|2022-06-10 14:16:00|7953.5|7947.5|7954.5|7948.5|7954.5|7948.5|7953.1|7947.1|11
1654870570000|2022-06-10 14:16:10|7954.6|7948.6|7958|7952|7959|7953|7954.5|7948.5|14
1654870580000|2022-06-10 14:16:20|7957.6|7951.6|7961|7955|7961.1|7955.1|7957.6|7951.6|14
1654870590000|2022-06-10 14:16:30|7961.1|7955.1|7963.2|7957.2|7963.9|7957.9|7961.1|7955.1|23
1654870600000|2022-06-10 14:16:40|7963.7|7957.7|7962|7956|7964.1|7958.1|7961|7955|7
1654870610000|2022-06-10 14:16:50|7961.5|7955.5|7963.9|7957.9|7963.9|7957.9|7961|7955|23
1654870620000|2022-06-10 14:17:00|7962.9|7956.9|7961.9|7955.9|7962.9|7956.9|7961.9|7955.9|4
1654870630000|2022-06-10 14:17:10|7962.2|7956.2|7963.4|7957.4|7963.9|7957.9|7961.4|7955.4|6
1654870640000|2022-06-10 14:17:20|7963.2|7957.2|7962.4|7956.4|7963.2|7957.2|7962|7956|8
1654870650000|2022-06-10 14:17:30|7962|7956|7962.4|7956.4|7962.9|7956.9|7962|7956|8
1654870660000|2022-06-10 14:17:40|7961.9|7955.9|7962.4|7956.4|7962.9|7956.9|7961.5|7955.5|12
1654870670000|2022-06-10 14:17:50|7962.9|7956.9|7961.9|7955.9|7963.2|7957.2|7961.1|7955.1|9
1654870680000|2022-06-10 14:18:00|7961.5|7955.5|7962.5|7956.5|7962.8|7956.8|7961|7955|5
1654870690000|2022-06-10 14:18:10|7962|7956|7962.7|7956.7|7962.8|7956.8|7962|7956|10
1654870700000|2022-06-10 14:18:20|||||||||11
1654870710000|2022-06-10 14:18:30|7963.1|7957.1|7962.6|7956.6|7963.1|7957.1|7962.2|7956.2|39
1654870720000|2022-06-10 14:18:40|7959.3|7953.3|7958.7|7952.7|7960|7954|7958.3|7952.3|77
1654870730000|2022-06-10 14:18:50|7959.3|7953.3|7958.8|7952.8|7959.5|7953.5|7958.7|7952.7|4
1654870740000|2022-06-10 14:19:00|7958.5|7952.5|7956.2|7950.2|7958.5|7952.5|7955.3|7949.3|6
1654870750000|2022-06-10 14:19:10|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7
1654870760000|2022-06-10 14:19:20|7955.2|7949.2|7955.2|7949.2|7955.3|7949.3|7955.2|7949.2|4
1654870770000|2022-06-10 14:19:30|7955.3|7949.3|7958.2|7952.2|7958.2|7952.2|7955.3|7949.3|8
1654870780000|2022-06-10 14:19:40|7958.8|7952.8|7959.2|7953.2|7959.2|7953.2|7958.7|7952.7|8
1654870790000|2022-06-10 14:19:50|7958.7|7952.7|7961.7|7955.7|7961.7|7955.7|7958.2|7952.2|5
1654870800000|2022-06-10 14:20:00|7961.3|7955.3|7960.7|7954.7|7962|7956|7959.8|7953.8|11
1654870810000|2022-06-10 14:20:10|7960.3|7954.3|7959.3|7953.3|7961.1|7955.1|7959.3|7953.3|4
1654870820000|2022-06-10 14:20:20|7959.7|7953.7|7960.7|7954.7|7961.1|7955.1|7959.7|7953.7|9
1654870830000|2022-06-10 14:20:30|7960.6|7954.6|7960.7|7954.7|7960.7|7954.7|7960.2|7954.2|4
1654870840000|2022-06-10 14:20:40|7960.3|7954.3|7960.7|7954.7|7960.7|7954.7|7960.3|7954.3|2
1654870850000|2022-06-10 14:20:50|7960.6|7954.6|7961.2|7955.2|7961.2|7955.2|7960.2|7954.2|11
1654870860000|2022-06-10 14:21:00|7961.8|7955.8|7961.8|7955.8|7961.8|7955.8|7961.1|7955.1|21
1654870870000|2022-06-10 14:21:10|7961.3|7955.3|7960.8|7954.8|7961.3|7955.3|7960.7|7954.7|7
1654870880000|2022-06-10 14:21:20|7960.7|7954.7|7960.7|7954.7|7960.7|7954.7|7960.2|7954.2|8
1654870890000|2022-06-10 14:21:30|7960.3|7954.3|7960.7|7954.7|7960.8|7954.8|7959.8|7953.8|5
1654870900000|2022-06-10 14:21:40|7960.2|7954.2|7959.2|7953.2|7960.6|7954.6|7959.2|7953.2|15
1654870910000|2022-06-10 14:21:50|7958.7|7952.7|7957.3|7951.3|7958.7|7952.7|7956.7|7950.7|8
1654870920000|2022-06-10 14:22:00|7957.2|7951.2|7953.7|7947.7|7957.2|7951.2|7953.7|7947.7|42
1654870930000|2022-06-10 14:22:10|7954.1|7948.1|7952.4|7946.4|7954.1|7948.1|7951.9|7945.9|24
1654870940000|2022-06-10 14:22:20|7951.2|7945.2|7952.3|7946.3|7952.6|7946.6|7951.2|7945.2|15
1654870950000|2022-06-10 14:22:30|7952.6|7946.6|7957.1|7951.1|7957.1|7951.1|7952.6|7946.6|8
1654870960000|2022-06-10 14:22:40|7956.8|7950.8|7957.8|7951.8|7958.3|7952.3|7956.8|7950.8|5
1654870970000|2022-06-10 14:22:50|7957.3|7951.3|7956|7950|7957.3|7951.3|7955.5|7949.5|28
1654870980000|2022-06-10 14:23:00|7954.9|7948.9|7954.7|7948.7|7955.7|7949.7|7954.7|7948.7|9
1654870990000|2022-06-10 14:23:10|||||||||2
1654871000000|2022-06-10 14:23:20|7956.4|7950.4|7959.4|7953.4|7959.4|7953.4|7955.7|7949.7|11
1654871010000|2022-06-10 14:23:30|7959.7|7953.7|7959.7|7953.7|7961.2|7955.2|7959.7|7953.7|14
1654871020000|2022-06-10 14:23:40|7959.9|7953.9|7958.4|7952.4|7959.9|7953.9|7958|7952|16
1654871030000|2022-06-10 14:23:50|7958.9|7952.9|7960.3|7954.3|7960.3|7954.3|7958.9|7952.9|13
1654871040000|2022-06-10 14:24:00|7960.1|7954.1|7959.6|7953.6|7960.5|7954.5|7959.1|7953.1|6
1654871050000|2022-06-10 14:24:10|7959.3|7953.3|7958|7952|7959.5|7953.5|7958|7952|8
1654871060000|2022-06-10 14:24:20|7956.8|7950.8|7954.6|7948.6|7956.8|7950.8|7954.3|7948.3|25
1654871070000|2022-06-10 14:24:30|7955|7949|7954.6|7948.6|7955|7949|7954.6|7948.6|5
1654871080000|2022-06-10 14:24:40|7954.3|7948.3|7952.6|7946.6|7954.3|7948.3|7952.3|7946.3|4
1654871090000|2022-06-10 14:24:50|7953.3|7947.3|7953.6|7947.6|7953.6|7947.6|7952.5|7946.5|5
1654871100000|2022-06-10 14:25:00|7953.5|7947.5|7954|7948|7954|7948|7952.4|7946.4|11
1654871110000|2022-06-10 14:25:10|7953.6|7947.6|7953.6|7947.6|7955.4|7949.4|7953.6|7947.6|3
1654871120000|2022-06-10 14:25:20|7954.1|7948.1|7954.9|7948.9|7955.5|7949.5|7953.6|7947.6|11
1654871130000|2022-06-10 14:25:30|7955.2|7949.2|7956|7950|7956.4|7950.4|7955.2|7949.2|9
1654871140000|2022-06-10 14:25:40|7956.4|7950.4|7954.9|7948.9|7956.4|7950.4|7954.7|7948.7|7
1654871150000|2022-06-10 14:25:50|7954.7|7948.7|7960.4|7954.4|7960.7|7954.7|7954.4|7948.4|9
1654871160000|2022-06-10 14:26:00|7960.2|7954.2|7959.6|7953.6|7960.2|7954.2|7958.1|7952.1|6
1654871170000|2022-06-10 14:26:10|7959.2|7953.2|7958.5|7952.5|7959.2|7953.2|7958.1|7952.1|4
1654871180000|2022-06-10 14:26:20|7956.2|7950.2|7959.8|7953.8|7959.8|7953.8|7954.6|7948.6|10
1654871190000|2022-06-10 14:26:30|7959.5|7953.5|7958.6|7952.6|7959.5|7953.5|7958.5|7952.5|9
1654871200000|2022-06-10 14:26:40|7959|7953|7958.9|7952.9|7959.6|7953.6|7957.8|7951.8|5
1654871210000|2022-06-10 14:26:50|7957.4|7951.4|7956.8|7950.8|7957.4|7951.4|7956.5|7950.5|3
1654871220000|2022-06-10 14:27:00|7956.6|7950.6|7956.5|7950.5|7956.6|7950.6|7955.5|7949.5|3
1654871230000|2022-06-10 14:27:10|7956.3|7950.3|7958.3|7952.3|7958.3|7952.3|7956.3|7950.3|6
1654871240000|2022-06-10 14:27:20|7958.1|7952.1|7958.1|7952.1|7958.1|7952.1|7957.8|7951.8|0
1654871250000|2022-06-10 14:27:30|7957.6|7951.6|7952.7|7946.7|7957.8|7951.8|7952.7|7946.7|9
1654871260000|2022-06-10 14:27:40|7953.1|7947.1|7952.2|7946.2|7953.2|7947.2|7952.2|7946.2|3
1654871270000|2022-06-10 14:27:50|7952.6|7946.6|7954|7948|7954.2|7948.2|7952.6|7946.6|5
1654871280000|2022-06-10 14:28:00|7953.9|7947.9|7954.7|7948.7|7955.4|7949.4|7953.5|7947.5|7
1654871290000|2022-06-10 14:28:10|7953.9|7947.9|7953.5|7947.5|7954|7948|7952.7|7946.7|2
1654871300000|2022-06-10 14:28:20|7954|7948|7952.6|7946.6|7954|7948|7952.6|7946.6|13
1654871310000|2022-06-10 14:28:30|7953|7947|7954.2|7948.2|7954.6|7948.6|7952.9|7946.9|8
1654871320000|2022-06-10 14:28:40|7954.7|7948.7|7953.9|7947.9|7954.7|7948.7|7953.9|7947.9|14
1654871330000|2022-06-10 14:28:50|7953.5|7947.5|7953.2|7947.2|7953.5|7947.5|7953.2|7947.2|4
1654871340000|2022-06-10 14:29:00|7953.1|7947.1|7954|7948|7954.9|7948.9|7952.7|7946.7|7
1654871350000|2022-06-10 14:29:10|7953.9|7947.9|7952.9|7946.9|7953.9|7947.9|7951.9|7945.9|8
1654871360000|2022-06-10 14:29:20|7953.7|7947.7|7952.7|7946.7|7953.7|7947.7|7952.7|7946.7|4
1654871370000|2022-06-10 14:29:30|7952.9|7946.9|7952.4|7946.4|7953.2|7947.2|7952.4|7946.4|2
1654871380000|2022-06-10 14:29:40|7952.7|7946.7|7952.7|7946.7|7953.4|7947.4|7952.4|7946.4|4
1654871390000|2022-06-10 14:29:50|7952.4|7946.4|7949.5|7943.5|7952.4|7946.4|7949.5|7943.5|12
1654871400000|2022-06-10 14:30:00|7949.4|7943.4|7950.6|7944.6|7950.6|7944.6|7946.6|7940.6|14
1654871410000|2022-06-10 14:30:10|7950|7944|7952.4|7946.4|7953.5|7947.5|7949.1|7943.1|10
1654871420000|2022-06-10 14:30:20|7957.9|7951.9|7956.8|7950.8|7961.1|7955.1|7956.8|7950.8|14
1654871430000|2022-06-10 14:30:30|7957|7951|7955.1|7949.1|7957|7951|7952.9|7946.9|15
1654871440000|2022-06-10 14:30:40|7954.7|7948.7|7954.7|7948.7|7955.2|7949.2|7954.7|7948.7|27
1654871450000|2022-06-10 14:30:50|7956.3|7950.3|7955|7949|7957.1|7951.1|7954.8|7948.8|39
1654871460000|2022-06-10 14:31:00|7955.3|7949.3|7955.6|7949.6|7955.6|7949.6|7954.7|7948.7|10
1654871470000|2022-06-10 14:31:10|7955.1|7949.1|7957.6|7951.6|7958.6|7952.6|7955.1|7949.1|28
1654871480000|2022-06-10 14:31:20|7957.7|7951.7|7961.6|7955.6|7962.1|7956.1|7957.7|7951.7|9
1654871490000|2022-06-10 14:31:30|7961.2|7955.2|7966.9|7960.9|7969.8|7963.8|7961.2|7955.2|16
1654871500000|2022-06-10 14:31:40|7966.4|7960.4|7964.1|7958.1|7966.4|7960.4|7962.3|7956.3|5
1654871510000|2022-06-10 14:31:50|7963.4|7957.4|7958|7952|7966.6|7960.6|7958|7952|18
1654871520000|2022-06-10 14:32:00|7958.3|7952.3|7959.1|7953.1|7959.6|7953.6|7958.3|7952.3|3
1654871530000|2022-06-10 14:32:10|7959.2|7953.2|7960.5|7954.5|7960.5|7954.5|7959.2|7953.2|1
1654871540000|2022-06-10 14:32:20|7960.8|7954.8|7962.2|7956.2|7962.2|7956.2|7960.5|7954.5|14
1654871550000|2022-06-10 14:32:30|7961.8|7955.8|7960.8|7954.8|7961.8|7955.8|7960.5|7954.5|4
1654871560000|2022-06-10 14:32:40|7961.2|7955.2|7962.2|7956.2|7962.2|7956.2|7960.8|7954.8|1
1654871570000|2022-06-10 14:32:50|7961.3|7955.3|7961.3|7955.3|7961.8|7955.8|7960.8|7954.8|4
1654871580000|2022-06-10 14:33:00|7961.8|7955.8|7961.6|7955.6|7962.1|7956.1|7961.2|7955.2|10
1654871590000|2022-06-10 14:33:10|7962.6|7956.6|7961.4|7955.4|7962.6|7956.6|7961.4|7955.4|6
1654871600000|2022-06-10 14:33:20|7961.9|7955.9|7960.6|7954.6|7961.9|7955.9|7960.6|7954.6|0
1654871610000|2022-06-10 14:33:30|7960.9|7954.9|7961.9|7955.9|7961.9|7955.9|7960.9|7954.9|2
1654871620000|2022-06-10 14:33:40|7961.6|7955.6|7961.3|7955.3|7961.9|7955.9|7960.8|7954.8|6
1654871630000|2022-06-10 14:33:50|7960.9|7954.9|7960.8|7954.8|7961.3|7955.3|7960.8|7954.8|0
1654871640000|2022-06-10 14:34:00|7960.3|7954.3|7960.8|7954.8|7961.8|7955.8|7960.3|7954.3|4
1654871650000|2022-06-10 14:34:10|7961.2|7955.2|7960.7|7954.7|7961.2|7955.2|7960.3|7954.3|3
1654871660000|2022-06-10 14:34:20|7961.5|7955.5|7960.3|7954.3|7961.5|7955.5|7958.8|7952.8|5
1654871670000|2022-06-10 14:34:30|7959.8|7953.8|7961.2|7955.2|7961.7|7955.7|7959.8|7953.8|5
1654871680000|2022-06-10 14:34:40|7960.8|7954.8|7959.8|7953.8|7960.8|7954.8|7959.3|7953.3|7
1654871690000|2022-06-10 14:34:50|7958.9|7952.9|7957.4|7951.4|7959.3|7953.3|7957.1|7951.1|9
1654871700000|2022-06-10 14:35:00|7957.9|7951.9|7957.6|7951.6|7957.9|7951.9|7957.1|7951.1|4
1654871710000|2022-06-10 14:35:10|7957.9|7951.9|7959.7|7953.7|7959.7|7953.7|7957.8|7951.8|4
1654871720000|2022-06-10 14:35:20|7959.6|7953.6|7959.9|7953.9|7959.9|7953.9|7959.6|7953.6|2
1654871730000|2022-06-10 14:35:30|7960.3|7954.3|7958.4|7952.4|7960.3|7954.3|7958.4|7952.4|1
1654871740000|2022-06-10 14:35:40|7957.2|7951.2|7957.2|7951.2|7957.8|7951.8|7956.4|7950.4|9
1654871750000|2022-06-10 14:35:50|7956.8|7950.8|7956.7|7950.7|7957.2|7951.2|7956.7|7950.7|2
1654871760000|2022-06-10 14:36:00|7956.5|7950.5|7956.3|7950.3|7956.5|7950.5|7956.3|7950.3|4
1654871770000|2022-06-10 14:36:10|7956.5|7950.5|7956.7|7950.7|7956.7|7950.7|7956.2|7950.2|3
1654871780000|2022-06-10 14:36:20|7956.2|7950.2|7956.7|7950.7|7956.7|7950.7|7956.2|7950.2|4
1654871790000|2022-06-10 14:36:30|7956.5|7950.5|7956.3|7950.3|7956.7|7950.7|7955.8|7949.8|17
1654871800000|2022-06-10 14:36:40|7956.2|7950.2|7956.3|7950.3|7956.3|7950.3|7956.2|7950.2|3
1654871810000|2022-06-10 14:36:50|7956.7|7950.7|7956.7|7950.7|7956.7|7950.7|7956.3|7950.3|2
1654871820000|2022-06-10 14:37:00|7956.3|7950.3|7956.2|7950.2|7956.7|7950.7|7956.2|7950.2|20
1654871830000|2022-06-10 14:37:10|7955.8|7949.8|7956.1|7950.1|7956.2|7950.2|7955.8|7949.8|35
1654871840000|2022-06-10 14:37:20|7955.8|7949.8|7952|7946|7956.1|7950.1|7951.6|7945.6|32
1654871850000|2022-06-10 14:37:30|7951.6|7945.6|7951.6|7945.6|7952.1|7946.1|7951.6|7945.6|14
1654871860000|2022-06-10 14:37:40|7951.1|7945.1|7951.6|7945.6|7952.6|7946.6|7951.1|7945.1|22
1654871870000|2022-06-10 14:37:50|7951.3|7945.3|7951.3|7945.3|7951.6|7945.6|7951.1|7945.1|3
1654871880000|2022-06-10 14:38:00|7951.1|7945.1|7951.3|7945.3|7951.8|7945.8|7951.1|7945.1|17
1654871890000|2022-06-10 14:38:10|7951.1|7945.1|7951.3|7945.3|7951.3|7945.3|7950.8|7944.8|43
1654871900000|2022-06-10 14:38:20|7950.8|7944.8|7951.1|7945.1|7951.1|7945.1|7950.8|7944.8|13
1654871910000|2022-06-10 14:38:30|7951.3|7945.3|7951.3|7945.3|7951.5|7945.5|7950.8|7944.8|15
1654871920000|2022-06-10 14:38:40|7951.4|7945.4|7954.8|7948.8|7954.8|7948.8|7951.4|7945.4|26
1654871930000|2022-06-10 14:38:50|7954.6|7948.6|7953.6|7947.6|7954.6|7948.6|7952.6|7946.6|5
1654871940000|2022-06-10 14:39:00|7954.1|7948.1|7951.1|7945.1|7954.1|7948.1|7950.8|7944.8|3
1654871950000|2022-06-10 14:39:10|7952.6|7946.6|7951.6|7945.6|7952.6|7946.6|7951.3|7945.3|6
1654871960000|2022-06-10 14:39:20|7952|7946|7953.3|7947.3|7954.6|7948.6|7952|7946|11
1654871970000|2022-06-10 14:39:30|7953.6|7947.6|7953.6|7947.6|7953.8|7947.8|7953.1|7947.1|3
1654871980000|2022-06-10 14:39:40|7953.3|7947.3|7952.6|7946.6|7953.5|7947.5|7951.6|7945.6|6
1654871990000|2022-06-10 14:39:50|7951.8|7945.8|7951.6|7945.6|7952|7946|7951.6|7945.6|2
1654872000000|2022-06-10 14:40:00|7952.1|7946.1|7957|7951|7957|7951|7951.6|7945.6|14
1654872010000|2022-06-10 14:40:10|7956.5|7950.5|7954.1|7948.1|7956.5|7950.5|7952.1|7946.1|8
1654872020000|2022-06-10 14:40:20|7954.5|7948.5|7954|7948|7954.5|7948.5|7953.5|7947.5|0
1654872030000|2022-06-10 14:40:30|7953.6|7947.6|7953.6|7947.6|7954.1|7948.1|7953|7947|10
1654872040000|2022-06-10 14:40:40|7953.5|7947.5|7953.6|7947.6|7955.5|7949.5|7953|7947|5
1654872050000|2022-06-10 14:40:50|7953.5|7947.5|7953.6|7947.6|7954|7948|7953.5|7947.5|1
1654872060000|2022-06-10 14:41:00|7953.5|7947.5|7959.5|7953.5|7960.6|7954.6|7953.5|7947.5|12
1654872070000|2022-06-10 14:41:10|7959.1|7953.1|7956|7950|7959.1|7953.1|7955.5|7949.5|9
1654872080000|2022-06-10 14:41:20|7955.6|7949.6|7953.6|7947.6|7956|7950|7953|7947|11
1654872090000|2022-06-10 14:41:30|7956.6|7950.6|7956.6|7950.6|7956.6|7950.6|7955.6|7949.6|16
1654872100000|2022-06-10 14:41:40|7957.3|7951.3|7955.6|7949.6|7960.1|7954.1|7955.6|7949.6|7
1654872110000|2022-06-10 14:41:50|7956|7950|7959.6|7953.6|7960|7954|7956|7950|15
1654872120000|2022-06-10 14:42:00|7959.3|7953.3|7957.1|7951.1|7959.3|7953.3|7956.8|7950.8|13
1654872130000|2022-06-10 14:42:10|7956.8|7950.8|7953.6|7947.6|7956.8|7950.8|7952|7946|30
1654872140000|2022-06-10 14:42:20|7953.2|7947.2|7955|7949|7956.2|7950.2|7952.4|7946.4|7
1654872150000|2022-06-10 14:42:30|7954.9|7948.9|7953.5|7947.5|7954.9|7948.9|7952|7946|6
1654872160000|2022-06-10 14:42:40|7953|7947|7951.9|7945.9|7953|7947|7951.9|7945.9|3
1654872170000|2022-06-10 14:42:50|7952.4|7946.4|7951.5|7945.5|7952.4|7946.4|7951.5|7945.5|6
1654872180000|2022-06-10 14:43:00|7952.4|7946.4|7952|7946|7952.4|7946.4|7951.9|7945.9|9
1654872190000|2022-06-10 14:43:10|7951.5|7945.5|7951.6|7945.6|7952|7946|7951.3|7945.3|13
1654872200000|2022-06-10 14:43:20|7952.6|7946.6|7952.6|7946.6|7953.1|7947.1|7952.1|7946.1|3
1654872210000|2022-06-10 14:43:30|7952.1|7946.1|7950.8|7944.8|7952.1|7946.1|7950.8|7944.8|10
1654872220000|2022-06-10 14:43:40|7951.8|7945.8|7948.6|7942.6|7951.8|7945.8|7947.1|7941.1|34
1654872230000|2022-06-10 14:43:50|7949|7943|7958.1|7952.1|7958.1|7952.1|7947|7941|12
1654872240000|2022-06-10 14:44:00|7957.6|7951.6|7958|7952|7958.9|7952.9|7957.6|7951.6|12
1654872250000|2022-06-10 14:44:10|7957.6|7951.6|7958.5|7952.5|7958.5|7952.5|7955.6|7949.6|5
1654872260000|2022-06-10 14:44:20|7958.8|7952.8|7959|7953|7960.1|7954.1|7958.1|7952.1|8
1654872270000|2022-06-10 14:44:30|7958.6|7952.6|7959.1|7953.1|7959.6|7953.6|7958.6|7952.6|3
1654872280000|2022-06-10 14:44:40|7958.6|7952.6|7956|7950|7958.6|7952.6|7955.5|7949.5|12
1654872290000|2022-06-10 14:44:50|7955.6|7949.6|7955.6|7949.6|7956.6|7950.6|7955.6|7949.6|6
1654872300000|2022-06-10 14:45:00|7956.1|7950.1|7960.1|7954.1|7960.1|7954.1|7955.6|7949.6|16
1654872310000|2022-06-10 14:45:10|7963|7957|7962.6|7956.6|7964|7958|7962.4|7956.4|8
1654872320000|2022-06-10 14:45:20|7962.8|7956.8|7961|7955|7963.5|7957.5|7960.6|7954.6|4
1654872330000|2022-06-10 14:45:30|7960|7954|7958.4|7952.4|7960|7954|7958.4|7952.4|9
1654872340000|2022-06-10 14:45:40|7960.9|7954.9|7961.7|7955.7|7962.5|7956.5|7960|7954|5
1654872350000|2022-06-10 14:45:50|7961.3|7955.3|7960.7|7954.7|7962.5|7956.5|7960.2|7954.2|6
1654872360000|2022-06-10 14:46:00|7960.5|7954.5|7960.2|7954.2|7960.7|7954.7|7959.7|7953.7|4
1654872370000|2022-06-10 14:46:10|7960|7954|7959.3|7953.3|7960|7954|7959.3|7953.3|4
1654872380000|2022-06-10 14:46:20|7959.7|7953.7|7960.3|7954.3|7961.4|7955.4|7959.7|7953.7|13
1654872390000|2022-06-10 14:46:30|7959.8|7953.8|7959.7|7953.7|7960.8|7954.8|7959.3|7953.3|1
1654872400000|2022-06-10 14:46:40|7959.3|7953.3|7965|7959|7966.4|7960.4|7959.3|7953.3|13
1654872410000|2022-06-10 14:46:50|7964.9|7958.9|7962.8|7956.8|7964.9|7958.9|7962.8|7956.8|2
1654872420000|2022-06-10 14:47:00|7962.9|7956.9|7966|7960|7966.5|7960.5|7962.8|7956.8|5
1654872430000|2022-06-10 14:47:10|7965.2|7959.2|7962.2|7956.2|7965.5|7959.5|7962|7956|0
1654872440000|2022-06-10 14:47:20|7961.2|7955.2|7960.2|7954.2|7962.2|7956.2|7959.7|7953.7|8
1654872450000|2022-06-10 14:47:30|7960|7954|7960.7|7954.7|7960.7|7954.7|7959.7|7953.7|3
1654872460000|2022-06-10 14:47:40|7961|7955|7960.3|7954.3|7962.5|7956.5|7959.4|7953.4|8
1654872470000|2022-06-10 14:47:50|7960.2|7954.2|7959.8|7953.8|7961.7|7955.7|7959.7|7953.7|4
1654872480000|2022-06-10 14:48:00|7959.4|7953.4|7962|7956|7962.2|7956.2|7959.4|7953.4|7
1654872490000|2022-06-10 14:48:10|7961.7|7955.7|7960.8|7954.8|7961.7|7955.7|7960.1|7954.1|12
1654872500000|2022-06-10 14:48:20|7960.3|7954.3|7960.1|7954.1|7960.6|7954.6|7959.6|7953.6|3
1654872510000|2022-06-10 14:48:30|7960.8|7954.8|7960.6|7954.6|7961.6|7955.6|7960.1|7954.1|2
1654872520000|2022-06-10 14:48:40|7960.5|7954.5|7959.1|7953.1|7960.5|7954.5|7959.1|7953.1|2
1654872530000|2022-06-10 14:48:50|7958.8|7952.8|7959.5|7953.5|7960|7954|7958.1|7952.1|3
1654872540000|2022-06-10 14:49:00|7960.4|7954.4|7962.1|7956.1|7962.1|7956.1|7959.5|7953.5|12
1654872550000|2022-06-10 14:49:10|7962.5|7956.5|7961.1|7955.1|7963.1|7957.1|7961.1|7955.1|9
1654872560000|2022-06-10 14:49:20|7961.5|7955.5|7961.1|7955.1|7962.6|7956.6|7961.1|7955.1|1
1654872570000|2022-06-10 14:49:30|7961.3|7955.3|7961.6|7955.6|7962.5|7956.5|7961.1|7955.1|6
1654872580000|2022-06-10 14:49:40|7961.9|7955.9|7963.8|7957.8|7964.6|7958.6|7961.9|7955.9|9
1654872590000|2022-06-10 14:49:50|7963.6|7957.6|7964.6|7958.6|7965|7959|7963.6|7957.6|6
1654872600000|2022-06-10 14:50:00|7964.3|7958.3|7966.3|7960.3|7966.3|7960.3|7964.3|7958.3|22
1654872610000|2022-06-10 14:50:10|7965.8|7959.8|7964|7958|7966.5|7960.5|7964|7958|11
1654872620000|2022-06-10 14:50:20|7964.5|7958.5|7964.5|7958.5|7964.5|7958.5|7964.2|7958.2|0
1654872630000|2022-06-10 14:50:30|7964.8|7958.8|7962.6|7956.6|7964.9|7958.9|7962.3|7956.3|2
1654872640000|2022-06-10 14:50:40|7962.1|7956.1|7961.6|7955.6|7962.1|7956.1|7961.1|7955.1|2
1654872650000|2022-06-10 14:50:50|7961.3|7955.3|7960.8|7954.8|7961.3|7955.3|7960.3|7954.3|12
1654872660000|2022-06-10 14:51:00|7960.6|7954.6|7955.3|7949.3|7960.6|7954.6|7955.3|7949.3|9
1654872670000|2022-06-10 14:51:10|7955.8|7949.8|7955.9|7949.9|7957.8|7951.8|7955.8|7949.8|5
1654872680000|2022-06-10 14:51:20|7955.5|7949.5|7953.9|7947.9|7955.5|7949.5|7953.9|7947.9|0
1654872690000|2022-06-10 14:51:30|7954.6|7948.6|7955.3|7949.3|7959.9|7953.9|7954.6|7948.6|15
1654872700000|2022-06-10 14:51:40|7955.6|7949.6|7954.6|7948.6|7956.1|7950.1|7954.6|7948.6|1
1654872710000|2022-06-10 14:51:50|7954.4|7948.4|7952.9|7946.9|7954.4|7948.4|7952.9|7946.9|5
1654872720000|2022-06-10 14:52:00|7953.4|7947.4|7954|7948|7954.5|7948.5|7952.9|7946.9|10
1654872730000|2022-06-10 14:52:10|7953.9|7947.9|7953|7947|7953.9|7947.9|7953|7947|1
1654872740000|2022-06-10 14:52:20|7952.5|7946.5|7953|7947|7954|7948|7952.5|7946.5|23
1654872750000|2022-06-10 14:52:30|7953.4|7947.4|7952.7|7946.7|7953.4|7947.4|7952.7|7946.7|6
1654872760000|2022-06-10 14:52:40|7951.8|7945.8|7949|7943|7951.8|7945.8|7948.5|7942.5|28
1654872770000|2022-06-10 14:52:50|7950.2|7944.2|7950.2|7944.2|7950.7|7944.7|7950.2|7944.2|3
1654872780000|2022-06-10 14:53:00|7950|7944|7949.2|7943.2|7950.7|7944.7|7949.2|7943.2|4
1654872790000|2022-06-10 14:53:10|7949.3|7943.3|7949|7943|7949.7|7943.7|7948.2|7942.2|10
1654872800000|2022-06-10 14:53:20|7948.7|7942.7|7950.7|7944.7|7950.7|7944.7|7948.7|7942.7|5
1654872810000|2022-06-10 14:53:30|7950.5|7944.5|7950.2|7944.2|7951|7945|7950|7944|1
1654872820000|2022-06-10 14:53:40|7950.5|7944.5|7953.5|7947.5|7953.5|7947.5|7950.2|7944.2|3
1654872830000|2022-06-10 14:53:50|7953.7|7947.7|7952.5|7946.5|7954|7948|7951.7|7945.7|1
1654872840000|2022-06-10 14:54:00|7952.7|7946.7|7953|7947|7953|7947|7952.5|7946.5|29
1654872850000|2022-06-10 14:54:10|7952.7|7946.7|7954.4|7948.4|7954.4|7948.4|7952.2|7946.2|45
1654872860000|2022-06-10 14:54:20|7954.1|7948.1|7955.9|7949.9|7955.9|7949.9|7954.1|7948.1|0
1654872870000|2022-06-10 14:54:30|7955.6|7949.6|7953.9|7947.9|7955.6|7949.6|7953.9|7947.9|1
1654872880000|2022-06-10 14:54:40|7955.4|7949.4|7956.6|7950.6|7956.9|7950.9|7954.9|7948.9|14
1654872890000|2022-06-10 14:54:50|7956.4|7950.4|7957.6|7951.6|7958.2|7952.2|7956.1|7950.1|2
1654872900000|2022-06-10 14:55:00|7957.9|7951.9|7956.6|7950.6|7958.3|7952.3|7956.6|7950.6|5
1654872910000|2022-06-10 14:55:10|7957.1|7951.1|7956.6|7950.6|7957.1|7951.1|7956.6|7950.6|4
1654872920000|2022-06-10 14:55:20|7956.4|7950.4|7956.1|7950.1|7956.4|7950.4|7956.1|7950.1|0
1654872930000|2022-06-10 14:55:30|7955.3|7949.3|7952.8|7946.8|7956.6|7950.6|7951.7|7945.7|32
1654872940000|2022-06-10 14:55:40|7952.7|7946.7|7952.8|7946.8|7953.2|7947.2|7952.7|7946.7|3
1654872950000|2022-06-10 14:55:50|7952.7|7946.7|7956.2|7950.2|7956.7|7950.7|7952.7|7946.7|11
1654872960000|2022-06-10 14:56:00|7956.3|7950.3|7956.2|7950.2|7957.2|7951.2|7955.3|7949.3|3
1654872970000|2022-06-10 14:56:10|7956.6|7950.6|7955.3|7949.3|7956.6|7950.6|7953|7947|19
1654872980000|2022-06-10 14:56:20|7954.6|7948.6|7951.1|7945.1|7954.6|7948.6|7951.1|7945.1|3
1654872990000|2022-06-10 14:56:30|7950.6|7944.6|7952.6|7946.6|7953.4|7947.4|7950.6|7944.6|8
1654873000000|2022-06-10 14:56:40|7951.6|7945.6|7951.1|7945.1|7951.6|7945.6|7950.6|7944.6|1
1654873010000|2022-06-10 14:56:50|7950.9|7944.9|7950.8|7944.8|7950.9|7944.9|7949.2|7943.2|4
1654873020000|2022-06-10 14:57:00|7950.3|7944.3|7948.7|7942.7|7950.7|7944.7|7948.2|7942.2|15
1654873030000|2022-06-10 14:57:10|7948.8|7942.8|7951.8|7945.8|7951.8|7945.8|7948.8|7942.8|3
1654873040000|2022-06-10 14:57:20|7951.4|7945.4|7950.3|7944.3|7951.8|7945.8|7950.3|7944.3|7
1654873050000|2022-06-10 14:57:30|7949.3|7943.3|7948.8|7942.8|7949.8|7943.8|7948.8|7942.8|3
1654873060000|2022-06-10 14:57:40|7948.7|7942.7|7951.3|7945.3|7951.3|7945.3|7948.7|7942.7|2
1654873070000|2022-06-10 14:57:50|7951.2|7945.2|7949.8|7943.8|7951.2|7945.2|7948.8|7942.8|2
1654873080000|2022-06-10 14:58:00|7950.2|7944.2|7949.3|7943.3|7951.2|7945.2|7949.3|7943.3|6
1654873090000|2022-06-10 14:58:10|7949.2|7943.2|7947.2|7941.2|7949.2|7943.2|7947.2|7941.2|1
1654873100000|2022-06-10 14:58:20|7948|7942|7947.2|7941.2|7948.2|7942.2|7947.2|7941.2|2
1654873110000|2022-06-10 14:58:30|7947.3|7941.3|7947.2|7941.2|7948.2|7942.2|7946.7|7940.7|3
1654873120000|2022-06-10 14:58:40|7946.7|7940.7|7950.4|7944.4|7951.9|7945.9|7946.7|7940.7|9
1654873130000|2022-06-10 14:58:50|7951.4|7945.4|7951.1|7945.1|7951.4|7945.4|7950.6|7944.6|3
1654873140000|2022-06-10 14:59:00|7951.7|7945.7|7950.6|7944.6|7951.9|7945.9|7950.1|7944.1|6
1654873150000|2022-06-10 14:59:10|7951.6|7945.6|7951.1|7945.1|7953.1|7947.1|7951.1|7945.1|5
1654873160000|2022-06-10 14:59:20|7950.6|7944.6|7951.1|7945.1|7951.1|7945.1|7950.6|7944.6|1
1654873170000|2022-06-10 14:59:30|7950.9|7944.9|7949.4|7943.4|7950.9|7944.9|7948.9|7942.9|4
1654873180000|2022-06-10 14:59:40|7949.3|7943.3|7949.4|7943.4|7949.4|7943.4|7948.6|7942.6|2
1654873190000|2022-06-10 14:59:50|7949.3|7943.3|7949.9|7943.9|7950.5|7944.5|7948.9|7942.9|10
1654873200000|2022-06-10 15:00:00|7949.6|7943.6|7949.4|7943.4|7949.9|7943.9|7949.3|7943.3|9
1654873210000|2022-06-10 15:00:10|7949.3|7943.3|7951.3|7945.3|7951.9|7945.9|7948.8|7942.8|16
1654873220000|2022-06-10 15:00:20|7951.4|7945.4|7953.6|7947.6|7954.4|7948.4|7951.4|7945.4|27
1654873230000|2022-06-10 15:00:30|7954.4|7948.4|7953.6|7947.6|7955.2|7949.2|7953.1|7947.1|30
1654873240000|2022-06-10 15:00:40|7953.7|7947.7|7952.9|7946.9|7954.1|7948.1|7952.9|7946.9|18
1654873250000|2022-06-10 15:00:50|7953.4|7947.4|7953.1|7947.1|7953.9|7947.9|7952.9|7946.9|56
1654873260000|2022-06-10 15:01:00|7953.4|7947.4|7953.1|7947.1|7953.4|7947.4|7952.9|7946.9|6
1654873270000|2022-06-10 15:01:10|7952.9|7946.9|7951.6|7945.6|7952.9|7946.9|7951.6|7945.6|28
1654873280000|2022-06-10 15:01:20|7952.1|7946.1|7953.3|7947.3|7954.6|7948.6|7952.1|7946.1|4
1654873290000|2022-06-10 15:01:30|7953.7|7947.7|7953.1|7947.1|7953.7|7947.7|7952.2|7946.2|11
1654873300000|2022-06-10 15:01:40|7952.7|7946.7|7950.3|7944.3|7953.1|7947.1|7949.4|7943.4|13
1654873310000|2022-06-10 15:01:50|7950.7|7944.7|7951.2|7945.2|7951.7|7945.7|7950.7|7944.7|1
1654873320000|2022-06-10 15:02:00|7950.8|7944.8|7951.4|7945.4|7951.8|7945.8|7950.8|7944.8|4
1654873330000|2022-06-10 15:02:10|7951.3|7945.3|7952.8|7946.8|7954.1|7948.1|7950.8|7944.8|6
1654873340000|2022-06-10 15:02:20|7952.9|7946.9|7950.8|7944.8|7952.9|7946.9|7948.8|7942.8|7
1654873350000|2022-06-10 15:02:30|7950.7|7944.7|7949.4|7943.4|7950.8|7944.8|7949.4|7943.4|3
1654873360000|2022-06-10 15:02:40|7948.8|7942.8|7948.8|7942.8|7949.3|7943.3|7948.3|7942.3|10
1654873370000|2022-06-10 15:02:50|7948.9|7942.9|7949.4|7943.4|7949.4|7943.4|7948.8|7942.8|2
1654873380000|2022-06-10 15:03:00|7949.1|7943.1|7948.4|7942.4|7949.4|7943.4|7948.4|7942.4|2
1654873390000|2022-06-10 15:03:10|7948.8|7942.8|7948.8|7942.8|7948.8|7942.8|7948.4|7942.4|1
1654873400000|2022-06-10 15:03:20|7948.4|7942.4|7947.4|7941.4|7948.4|7942.4|7947.3|7941.3|8
1654873410000|2022-06-10 15:03:30|7948.3|7942.3|7950.8|7944.8|7950.8|7944.8|7948.3|7942.3|5
1654873420000|2022-06-10 15:03:40|7950.9|7944.9|7948.6|7942.6|7950.9|7944.9|7948.1|7942.1|2
1654873430000|2022-06-10 15:03:50|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|7949.6|7943.6|5
1654873440000|2022-06-10 15:04:00|7950.4|7944.4|7953.4|7947.4|7954.4|7948.4|7950.4|7944.4|5
1654873450000|2022-06-10 15:04:10|7953.3|7947.3|7950.9|7944.9|7953.3|7947.3|7950.6|7944.6|5
1654873460000|2022-06-10 15:04:20|7951.2|7945.2|7951.7|7945.7|7952.8|7946.8|7950.7|7944.7|15
1654873470000|2022-06-10 15:04:30|7952.2|7946.2|7952.8|7946.8|7952.8|7946.8|7951.7|7945.7|5
1654873480000|2022-06-10 15:04:40|7951.7|7945.7|7950.7|7944.7|7952.3|7946.3|7950.6|7944.6|26
1654873490000|2022-06-10 15:04:50|||||||||3
1654873500000|2022-06-10 15:05:00|7950.6|7944.6|7952.2|7946.2|7952.7|7946.7|7949.6|7943.6|6
1654873510000|2022-06-10 15:05:10|7952.1|7946.1|7952.6|7946.6|7952.7|7946.7|7951.7|7945.7|4
1654873520000|2022-06-10 15:05:20|7952.1|7946.1|7951.9|7945.9|7952.9|7946.9|7951.6|7945.6|7
1654873530000|2022-06-10 15:05:30|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|7951.4|7945.4|2
1654873540000|2022-06-10 15:05:40|7952.4|7946.4|7952.3|7946.3|7952.4|7946.4|7952.3|7946.3|11
1654873550000|2022-06-10 15:05:50|7951.9|7945.9|7951.9|7945.9|7952.4|7946.4|7951.4|7945.4|21
1654873560000|2022-06-10 15:06:00|7952.1|7946.1|7951.7|7945.7|7952.3|7946.3|7950.6|7944.6|20
1654873570000|2022-06-10 15:06:10|7951.6|7945.6|7948.4|7942.4|7951.9|7945.9|7948.4|7942.4|3
1654873580000|2022-06-10 15:06:20|7947.9|7941.9|7948.7|7942.7|7950.8|7944.8|7947.7|7941.7|9
1654873590000|2022-06-10 15:06:30|7949.4|7943.4|7951.2|7945.2|7951.2|7945.2|7947.3|7941.3|4
1654873600000|2022-06-10 15:06:40|7951.3|7945.3|7950.5|7944.5|7951.7|7945.7|7950.2|7944.2|4
1654873610000|2022-06-10 15:06:50|7949.8|7943.8|7949|7943|7949.8|7943.8|7948.7|7942.7|2
1654873620000|2022-06-10 15:07:00|7948.7|7942.7|7947.9|7941.9|7949.8|7943.8|7947.9|7941.9|26
1654873630000|2022-06-10 15:07:10|7947|7941|7947.9|7941.9|7948.5|7942.5|7946.7|7940.7|9
1654873640000|2022-06-10 15:07:20|7947.4|7941.4|7946.3|7940.3|7948|7942|7945.9|7939.9|20
1654873650000|2022-06-10 15:07:30|7946.8|7940.8|7946.9|7940.9|7946.9|7940.9|7945.9|7939.9|4
1654873660000|2022-06-10 15:07:40|7946.5|7940.5|7945.9|7939.9|7946.9|7940.9|7945.9|7939.9|2
1654873670000|2022-06-10 15:07:50|7946.3|7940.3|7946.9|7940.9|7947.3|7941.3|7945|7939|8
1654873680000|2022-06-10 15:08:00|7946.4|7940.4|7945.3|7939.3|7946.8|7940.8|7945.3|7939.3|3
1654873690000|2022-06-10 15:08:10|7945.4|7939.4|7945.3|7939.3|7945.8|7939.8|7945.3|7939.3|3
1654873700000|2022-06-10 15:08:20|7945.4|7939.4|7944.8|7938.8|7945.8|7939.8|7944.8|7938.8|3
1654873710000|2022-06-10 15:08:30|7944.5|7938.5|7944.2|7938.2|7945|7939|7942.7|7936.7|11
1654873720000|2022-06-10 15:08:40|7944.1|7938.1|7944.1|7938.1|7944.1|7938.1|7942.7|7936.7|3
1654873730000|2022-06-10 15:08:50|7944.2|7938.2|7944.9|7938.9|7946.2|7940.2|7944.2|7938.2|7
1654873740000|2022-06-10 15:09:00|7944.4|7938.4|7944.9|7938.9|7945.7|7939.7|7943.9|7937.9|14
1654873750000|2022-06-10 15:09:10|7945.4|7939.4|7942.1|7936.1|7945.4|7939.4|7940.5|7934.5|42
1654873760000|2022-06-10 15:09:20|7942.5|7936.5|7941|7935|7942.9|7936.9|7940.8|7934.8|11
1654873770000|2022-06-10 15:09:30|7940.7|7934.7|7942.9|7936.9|7943.2|7937.2|7940.7|7934.7|9
1654873780000|2022-06-10 15:09:40|7943.1|7937.1|7947|7941|7947|7941|7942.1|7936.1|5
1654873790000|2022-06-10 15:09:50|7946.9|7940.9|7944|7938|7947|7941|7943.6|7937.6|2
1654873800000|2022-06-10 15:10:00|7943.9|7937.9|7943|7937|7944|7938|7942.5|7936.5|1
1654873810000|2022-06-10 15:10:10|7943.9|7937.9|7944.9|7938.9|7945.4|7939.4|7943.9|7937.9|4
1654873820000|2022-06-10 15:10:20|7945.4|7939.4|7941.1|7935.1|7946.9|7940.9|7941.1|7935.1|6
1654873830000|2022-06-10 15:10:30|7941.6|7935.6|7940.4|7934.4|7941.9|7935.9|7940.4|7934.4|3
1654873840000|2022-06-10 15:10:40|7940.8|7934.8|7938.8|7932.8|7940.8|7934.8|7938.8|7932.8|5
1654873850000|2022-06-10 15:10:50|7939.1|7933.1|7941.8|7935.8|7941.8|7935.8|7938.8|7932.8|5
1654873860000|2022-06-10 15:11:00|7941.6|7935.6|7938.6|7932.6|7941.6|7935.6|7938.6|7932.6|2
1654873870000|2022-06-10 15:11:10|7938.3|7932.3|7937.6|7931.6|7938.6|7932.6|7937.1|7931.1|2
1654873880000|2022-06-10 15:11:20|7937.3|7931.3|7938.6|7932.6|7939.1|7933.1|7937.1|7931.1|4
1654873890000|2022-06-10 15:11:30|7938.1|7932.1|7937.6|7931.6|7939.1|7933.1|7937.6|7931.6|2
1654873900000|2022-06-10 15:11:40|7937.8|7931.8|7943.3|7937.3|7943.3|7937.3|7937.8|7931.8|15
1654873910000|2022-06-10 15:11:50|7942.3|7936.3|7940.3|7934.3|7942.3|7936.3|7939|7933|5
1654873920000|2022-06-10 15:12:00|7939.4|7933.4|7940.8|7934.8|7940.8|7934.8|7939.3|7933.3|5
1654873930000|2022-06-10 15:12:10|7941.8|7935.8|7941.3|7935.3|7942.3|7936.3|7941.3|7935.3|3
1654873940000|2022-06-10 15:12:20|7941.1|7935.1|7940.8|7934.8|7943.3|7937.3|7940.6|7934.6|13
1654873950000|2022-06-10 15:12:30|7941.1|7935.1|7938.4|7932.4|7941.1|7935.1|7938.4|7932.4|3
1654873960000|2022-06-10 15:12:40|7938.9|7932.9|7938.1|7932.1|7939.3|7933.3|7937.1|7931.1|5
1654873970000|2022-06-10 15:12:50|7937.6|7931.6|7937.6|7931.6|7937.6|7931.6|7937.1|7931.1|3
1654873980000|2022-06-10 15:13:00|7937.1|7931.1|7933.8|7927.8|7937.1|7931.1|7933.3|7927.3|18
1654873990000|2022-06-10 15:13:10|7934.1|7928.1|7932.3|7926.3|7934.1|7928.1|7931.8|7925.8|2
1654874000000|2022-06-10 15:13:20|7931.8|7925.8|7929.8|7923.8|7931.8|7925.8|7929.8|7923.8|5
1654874010000|2022-06-10 15:13:30|7929.4|7923.4|7931.1|7925.1|7931.6|7925.6|7929.3|7923.3|4
1654874020000|2022-06-10 15:13:40|7931.9|7925.9|7932.6|7926.6|7934.1|7928.1|7931.9|7925.9|8
1654874030000|2022-06-10 15:13:50|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|2
1654874040000|2022-06-10 15:14:00|7932.8|7926.8|7933.3|7927.3|7933.6|7927.6|7932.6|7926.6|3
1654874050000|2022-06-10 15:14:10|7933.6|7927.6|7934|7928|7934.1|7928.1|7932.6|7926.6|1
1654874060000|2022-06-10 15:14:20|7933.6|7927.6|7934.5|7928.5|7934.5|7928.5|7933.1|7927.1|3
1654874070000|2022-06-10 15:14:30|7934|7928|7934|7928|7934.5|7928.5|7933.6|7927.6|4
1654874080000|2022-06-10 15:14:40|7934.1|7928.1|7934|7928|7936.5|7930.5|7933.6|7927.6|4
1654874090000|2022-06-10 15:14:50|7933.6|7927.6|7933|7927|7933.6|7927.6|7932.1|7926.1|2
1654874100000|2022-06-10 15:15:00|7932.9|7926.9|7933.4|7927.4|7934|7928|7932.4|7926.4|6
1654874110000|2022-06-10 15:15:10|7933.7|7927.7|7935.5|7929.5|7935.5|7929.5|7933.5|7927.5|5
1654874120000|2022-06-10 15:15:20|7935.4|7929.4|7935.1|7929.1|7935.4|7929.4|7934.5|7928.5|0
1654874130000|2022-06-10 15:15:30|7935|7929|7935|7929|7935|7929|7935|7929|1
1654874140000|2022-06-10 15:15:40|7936|7930|7936|7930|7936|7930|7936|7930|4
1654874150000|2022-06-10 15:15:50|7935|7929|7933.5|7927.5|7935|7929|7933.5|7927.5|1
1654874160000|2022-06-10 15:16:00|7932.1|7926.1|7932|7926|7932.4|7926.4|7931.1|7925.1|4
1654874170000|2022-06-10 15:16:10|7931.6|7925.6|7930.1|7924.1|7931.6|7925.6|7930.1|7924.1|6
1654874180000|2022-06-10 15:16:20|7929.9|7923.9|7927.5|7921.5|7929.9|7923.9|7927.5|7921.5|0
1654874190000|2022-06-10 15:16:30|7927.1|7921.1|7928.2|7922.2|7928.2|7922.2|7927.1|7921.1|4
1654874200000|2022-06-10 15:16:40|7928.5|7922.5|7928.5|7922.5|7929.5|7923.5|7928|7922|7
1654874210000|2022-06-10 15:16:50|7928|7922|7929.4|7923.4|7930.5|7924.5|7928|7922|9
1654874220000|2022-06-10 15:17:00|7929.9|7923.9|7931.9|7925.9|7931.9|7925.9|7929.9|7923.9|7
1654874230000|2022-06-10 15:17:10|7932.2|7926.2|7931.9|7925.9|7933.2|7927.2|7931.9|7925.9|4
1654874240000|2022-06-10 15:17:20|7932.4|7926.4|7932.7|7926.7|7932.7|7926.7|7931.9|7925.9|2
1654874250000|2022-06-10 15:17:30|7932.4|7926.4|7930.1|7924.1|7932.4|7926.4|7930.1|7924.1|2
1654874260000|2022-06-10 15:17:40|7930.5|7924.5|7931|7925|7931.9|7925.9|7930.5|7924.5|3
1654874270000|2022-06-10 15:17:50|7931.9|7925.9|7931.9|7925.9|7931.9|7925.9|7931|7925|7
1654874280000|2022-06-10 15:18:00|7931.1|7925.1|7931.5|7925.5|7931.5|7925.5|7930.6|7924.6|3
1654874290000|2022-06-10 15:18:10|7931.1|7925.1|7930.5|7924.5|7932|7926|7930.5|7924.5|5
1654874300000|2022-06-10 15:18:20|7931.2|7925.2|7931.2|7925.2|7931.2|7925.2|7931.2|7925.2|4
1654874310000|2022-06-10 15:18:30|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931|7925|4
1654874320000|2022-06-10 15:18:40|7931.4|7925.4|7931.9|7925.9|7932|7926|7931|7925|2
1654874330000|2022-06-10 15:18:50|7931|7925|7932.4|7926.4|7932.9|7926.9|7931|7925|2
1654874340000|2022-06-10 15:19:00|7932|7926|7934.7|7928.7|7934.7|7928.7|7931.5|7925.5|8
1654874350000|2022-06-10 15:19:10|7934.9|7928.9|7935|7929|7935|7929|7934.4|7928.4|2
1654874360000|2022-06-10 15:19:20|7935.4|7929.4|7935.9|7929.9|7936|7930|7935.4|7929.4|4
1654874370000|2022-06-10 15:19:30|7935.4|7929.4|7935.9|7929.9|7935.9|7929.9|7935|7929|3
1654874380000|2022-06-10 15:19:40|||||||||2
1654874390000|2022-06-10 15:19:50|7936|7930|7935.9|7929.9|7937.7|7931.7|7935.9|7929.9|7
1654874400000|2022-06-10 15:20:00|7936.3|7930.3|7936.6|7930.6|7937.1|7931.1|7936.1|7930.1|5
1654874410000|2022-06-10 15:20:10|7936.1|7930.1|7934.6|7928.6|7936.6|7930.6|7934.6|7928.6|1
1654874420000|2022-06-10 15:20:20|7934.3|7928.3|7934|7928|7934.6|7928.6|7934|7928|2
1654874430000|2022-06-10 15:20:30|7934.4|7928.4|7934|7928|7934.4|7928.4|7934|7928|4
1654874440000|2022-06-10 15:20:40|7934.4|7928.4|7933.5|7927.5|7934.4|7928.4|7933.5|7927.5|2
1654874450000|2022-06-10 15:20:50|7933.1|7927.1|7932.2|7926.2|7933.5|7927.5|7932.2|7926.2|3
1654874460000|2022-06-10 15:21:00|7931.9|7925.9|7933.4|7927.4|7933.9|7927.9|7931.4|7925.4|6
1654874470000|2022-06-10 15:21:10|7932.9|7926.9|7931.9|7925.9|7933.4|7927.4|7931.9|7925.9|0
1654874480000|2022-06-10 15:21:20|7932.7|7926.7|7933.4|7927.4|7933.5|7927.5|7932.7|7926.7|5
1654874490000|2022-06-10 15:21:30|7933.7|7927.7|7932.5|7926.5|7934.2|7928.2|7932.5|7926.5|2
1654874500000|2022-06-10 15:21:40|7932.4|7926.4|7929.3|7923.3|7932.6|7926.6|7928.8|7922.8|14
1654874510000|2022-06-10 15:21:50|7928.8|7922.8|7927.6|7921.6|7929.6|7923.6|7927.1|7921.1|10
1654874520000|2022-06-10 15:22:00|7927.5|7921.5|7926.4|7920.4|7927.9|7921.9|7926|7920|68
1654874530000|2022-06-10 15:22:10|7926.5|7920.5|7926.4|7920.4|7927.4|7921.4|7926.4|7920.4|8
1654874540000|2022-06-10 15:22:20|7926.9|7920.9|7926.9|7920.9|7926.9|7920.9|7926.4|7920.4|0
1654874550000|2022-06-10 15:22:30|7926.7|7920.7|7928.7|7922.7|7928.7|7922.7|7925.9|7919.9|15
1654874560000|2022-06-10 15:22:40|7928.4|7922.4|7927.9|7921.9|7928.9|7922.9|7927.9|7921.9|6
1654874570000|2022-06-10 15:22:50|7928.4|7922.4|7928.7|7922.7|7929.2|7923.2|7927.4|7921.4|1
1654874580000|2022-06-10 15:23:00|7928.4|7922.4|7928.4|7922.4|7928.7|7922.7|7928.2|7922.2|1
1654874590000|2022-06-10 15:23:10|7928.1|7922.1|7930|7924|7930|7924|7928.1|7922.1|11
1654874600000|2022-06-10 15:23:20|7930.6|7924.6|7929.6|7923.6|7931.6|7925.6|7928.5|7922.5|9
1654874610000|2022-06-10 15:23:30|7929.5|7923.5|7929.6|7923.6|7930.3|7924.3|7929.5|7923.5|2
1654874620000|2022-06-10 15:23:40|7929.8|7923.8|7930.1|7924.1|7930.6|7924.6|7929.8|7923.8|0
1654874630000|2022-06-10 15:23:50|7930|7924|7931.7|7925.7|7931.7|7925.7|7929.4|7923.4|6
1654874640000|2022-06-10 15:24:00|7931.6|7925.6|7931.5|7925.5|7931.6|7925.6|7931.1|7925.1|2
1654874650000|2022-06-10 15:24:10|7931.1|7925.1|7933.1|7927.1|7933.2|7927.2|7931|7925|2
1654874660000|2022-06-10 15:24:20|7932.4|7926.4|7935.1|7929.1|7935.2|7929.2|7932.4|7926.4|1
1654874670000|2022-06-10 15:24:30|7934.7|7928.7|7933.1|7927.1|7934.7|7928.7|7931.7|7925.7|3
1654874680000|2022-06-10 15:24:40|7932.6|7926.6|7931.7|7925.7|7932.7|7926.7|7931.4|7925.4|3
1654874690000|2022-06-10 15:24:50|7932.1|7926.1|7931.2|7925.2|7932.1|7926.1|7931.2|7925.2|1
1654874700000|2022-06-10 15:25:00|7931.1|7925.1|7930.6|7924.6|7931.1|7925.1|7930.2|7924.2|6
1654874710000|2022-06-10 15:25:10|7930.2|7924.2|7930.6|7924.6|7930.6|7924.6|7930.1|7924.1|1
1654874720000|2022-06-10 15:25:20|7930.2|7924.2|7930.1|7924.1|7931|7925|7930.1|7924.1|2
1654874730000|2022-06-10 15:25:30|7929.6|7923.6|7930|7924|7930.5|7924.5|7929.5|7923.5|9
1654874740000|2022-06-10 15:25:40|7930.1|7924.1|7930|7924|7930.1|7924.1|7929.8|7923.8|7
1654874750000|2022-06-10 15:25:50|7930.5|7924.5|7930|7924|7930.5|7924.5|7930|7924|2
1654874760000|2022-06-10 15:26:00|7929.5|7923.5|7929.5|7923.5|7930|7924|7929.3|7923.3|0
1654874770000|2022-06-10 15:26:10|||||||||1
1654874780000|2022-06-10 15:26:20|7929|7923|7928.8|7922.8|7929.3|7923.3|7928.8|7922.8|6
1654874790000|2022-06-10 15:26:30|7928.7|7922.7|7927.1|7921.1|7928.7|7922.7|7927.1|7921.1|4
1654874800000|2022-06-10 15:26:40|7927.8|7921.8|7927.8|7921.8|7927.8|7921.8|7927.5|7921.5|5
1654874810000|2022-06-10 15:26:50|7927.7|7921.7|7927.8|7921.8|7928|7922|7927.7|7921.7|8
1654874820000|2022-06-10 15:27:00|7928.2|7922.2|7928.5|7922.5|7928.5|7922.5|7927.8|7921.8|4
1654874830000|2022-06-10 15:27:10|7930|7924|7930.5|7924.5|7930.5|7924.5|7929.1|7923.1|2
1654874840000|2022-06-10 15:27:20|7930.3|7924.3|7929.1|7923.1|7930.5|7924.5|7929.1|7923.1|2
1654874850000|2022-06-10 15:27:30|7929.5|7923.5|7928|7922|7930|7924|7928|7922|3
1654874860000|2022-06-10 15:27:40|7927.5|7921.5|7926.2|7920.2|7927.6|7921.6|7926.2|7920.2|5
1654874870000|2022-06-10 15:27:50|7927.4|7921.4|7927.1|7921.1|7928.1|7922.1|7927.1|7921.1|62
1654874880000|2022-06-10 15:28:00|7926.7|7920.7|7926.7|7920.7|7926.7|7920.7|7926.4|7920.4|1
1654874890000|2022-06-10 15:28:10|7926.2|7920.2|7926|7920|7926.2|7920.2|7925.9|7919.9|24
1654874900000|2022-06-10 15:28:20|7925.6|7919.6|7926|7920|7926|7920|7925.1|7919.1|3
1654874910000|2022-06-10 15:28:30|7925.6|7919.6|7926.6|7920.6|7926.6|7920.6|7925.1|7919.1|9
1654874920000|2022-06-10 15:28:40|7926.5|7920.5|7926.6|7920.6|7927.1|7921.1|7926|7920|1
1654874930000|2022-06-10 15:28:50|7926.5|7920.5|7927|7921|7927|7921|7926.5|7920.5|6
1654874940000|2022-06-10 15:29:00|7927.1|7921.1|7927.1|7921.1|7927.1|7921.1|7927|7921|1
1654874950000|2022-06-10 15:29:10|7926.5|7920.5|7928.4|7922.4|7928.4|7922.4|7925.5|7919.5|9
1654874960000|2022-06-10 15:29:20|7928.1|7922.1|7930.1|7924.1|7930.2|7924.2|7928.1|7922.1|4
1654874970000|2022-06-10 15:29:30|7929.7|7923.7|7932.7|7926.7|7933.2|7927.2|7929.7|7923.7|2
1654874980000|2022-06-10 15:29:40|7933.2|7927.2|7935.9|7929.9|7937|7931|7933.2|7927.2|3
1654874990000|2022-06-10 15:29:50|7935.4|7929.4|7935.4|7929.4|7935.9|7929.9|7934.9|7928.9|19
1654875000000|2022-06-10 15:30:00|7935.8|7929.8|7935.4|7929.4|7936.8|7930.8|7934.8|7928.8|0
1654875010000|2022-06-10 15:30:10|7935.8|7929.8|7933.9|7927.9|7935.8|7929.8|7933.9|7927.9|6
1654875020000|2022-06-10 15:30:20|7934.4|7928.4|7935|7929|7935.9|7929.9|7933.9|7927.9|4
1654875030000|2022-06-10 15:30:30|7935.4|7929.4|7934.9|7928.9|7935.8|7929.8|7933.9|7927.9|4
1654875040000|2022-06-10 15:30:40|7934.8|7928.8|7934|7928|7934.8|7928.8|7933.8|7927.8|7
1654875050000|2022-06-10 15:30:50|7933.6|7927.6|7933.3|7927.3|7934.3|7928.3|7933.3|7927.3|1
1654875060000|2022-06-10 15:31:00|7933.6|7927.6|7933.6|7927.6|7934.5|7928.5|7933.5|7927.5|5
1654875070000|2022-06-10 15:31:10|7934|7928|7933.6|7927.6|7934.5|7928.5|7933.6|7927.6|6
1654875080000|2022-06-10 15:31:20|7934.9|7928.9|7933.1|7927.1|7935.1|7929.1|7933.1|7927.1|2
1654875090000|2022-06-10 15:31:30|7933.3|7927.3|7934|7928|7934|7928|7933.1|7927.1|3
1654875100000|2022-06-10 15:31:40|7933.6|7927.6|7933.6|7927.6|7935|7929|7933.5|7927.5|8
1654875110000|2022-06-10 15:31:50|7933.9|7927.9|7933.3|7927.3|7934.3|7928.3|7933.3|7927.3|8
1654875120000|2022-06-10 15:32:00|7933.4|7927.4|7933.9|7927.9|7933.9|7927.9|7933.3|7927.3|4
1654875130000|2022-06-10 15:32:10|7934.8|7928.8|7933.4|7927.4|7934.8|7928.8|7933.3|7927.3|4
1654875140000|2022-06-10 15:32:20|7933.3|7927.3|7933.9|7927.9|7934.6|7928.6|7933.3|7927.3|6
1654875150000|2022-06-10 15:32:30|7934.4|7928.4|7933.9|7927.9|7934.4|7928.4|7933.9|7927.9|5
1654875160000|2022-06-10 15:32:40|7933.7|7927.7|7934.4|7928.4|7934.9|7928.9|7933.4|7927.4|7
1654875170000|2022-06-10 15:32:50|7934.7|7928.7|7931.4|7925.4|7934.7|7928.7|7930|7924|4
1654875180000|2022-06-10 15:33:00|7931|7925|7928.9|7922.9|7931|7925|7928.9|7922.9|3
1654875190000|2022-06-10 15:33:10|7928.7|7922.7|7931.1|7925.1|7931.2|7925.2|7928.4|7922.4|11
1654875200000|2022-06-10 15:33:20|7930.5|7924.5|7930.5|7924.5|7930.5|7924.5|7930.1|7924.1|1
1654875210000|2022-06-10 15:33:30|7930.6|7924.6|7931.5|7925.5|7932|7926|7930.6|7924.6|6
1654875220000|2022-06-10 15:33:40|7932.5|7926.5|7930.6|7924.6|7932.5|7926.5|7930.6|7924.6|0
1654875230000|2022-06-10 15:33:50|7931|7925|7930.3|7924.3|7931.5|7925.5|7930.3|7924.3|5
1654875240000|2022-06-10 15:34:00|7930|7924|7930|7924|7930.5|7924.5|7929.1|7923.1|5
1654875250000|2022-06-10 15:34:10|7929.5|7923.5|7929.5|7923.5|7929.5|7923.5|7929.1|7923.1|1
1654875260000|2022-06-10 15:34:20|7929.1|7923.1|7930.2|7924.2|7930.7|7924.7|7928.6|7922.6|13
1654875270000|2022-06-10 15:34:30|7930.7|7924.7|7930.5|7924.5|7930.7|7924.7|7929.7|7923.7|4
1654875280000|2022-06-10 15:34:40|7930.1|7924.1|7930.5|7924.5|7930.5|7924.5|7929.7|7923.7|2
1654875290000|2022-06-10 15:34:50|7931.1|7925.1|7931.5|7925.5|7932.5|7926.5|7931|7925|9
1654875300000|2022-06-10 15:35:00|7931.3|7925.3|7931.3|7925.3|7931.5|7925.5|7931|7925|4
1654875310000|2022-06-10 15:35:10|7931|7925|7931.5|7925.5|7931.5|7925.5|7931|7925|2
1654875320000|2022-06-10 15:35:20|7931.1|7925.1|7931.3|7925.3|7931.3|7925.3|7930.7|7924.7|5
1654875330000|2022-06-10 15:35:30|7931|7925|7927.8|7921.8|7931.3|7925.3|7927.7|7921.7|16
1654875340000|2022-06-10 15:35:40|7928.6|7922.6|7927.2|7921.2|7928.6|7922.6|7926.7|7920.7|5
1654875350000|2022-06-10 15:35:50|7926.8|7920.8|7927.6|7921.6|7928|7922|7926.8|7920.8|7
1654875360000|2022-06-10 15:36:00|7928|7922|7928.2|7922.2|7928.8|7922.8|7927.6|7921.6|24
1654875370000|2022-06-10 15:36:10|7928.1|7922.1|7926.8|7920.8|7928.1|7922.1|7926.7|7920.7|16
1654875380000|2022-06-10 15:36:20|7926.3|7920.3|7925.2|7919.2|7926.8|7920.8|7925.2|7919.2|9
1654875390000|2022-06-10 15:36:30|7924.3|7918.3|7922.8|7916.8|7925.3|7919.3|7922.7|7916.7|26
1654875400000|2022-06-10 15:36:40|7923.3|7917.3|7922.8|7916.8|7923.3|7917.3|7922.8|7916.8|5
1654875410000|2022-06-10 15:36:50|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|7922.7|7916.7|2
1654875420000|2022-06-10 15:37:00|7923.1|7917.1|7926.2|7920.2|7926.2|7920.2|7923.1|7917.1|13
1654875430000|2022-06-10 15:37:10|7925.8|7919.8|7926.4|7920.4|7926.4|7920.4|7925.8|7919.8|5
1654875440000|2022-06-10 15:37:20|7925.8|7919.8|7927.8|7921.8|7927.9|7921.9|7925.8|7919.8|13
1654875450000|2022-06-10 15:37:30|7927.4|7921.4|7927.8|7921.8|7927.8|7921.8|7927.4|7921.4|6
1654875460000|2022-06-10 15:37:40|7927.7|7921.7|7927.3|7921.3|7927.7|7921.7|7926.4|7920.4|10
1654875470000|2022-06-10 15:37:50|7926.2|7920.2|7925.4|7919.4|7926.2|7920.2|7925.4|7919.4|10
1654875480000|2022-06-10 15:38:00|7925.8|7919.8|7925.2|7919.2|7925.8|7919.8|7925.2|7919.2|7
1654875490000|2022-06-10 15:38:10|7925.3|7919.3|7925.2|7919.2|7925.3|7919.3|7924.8|7918.8|3
1654875500000|2022-06-10 15:38:20|7925.6|7919.6|7926.7|7920.7|7926.8|7920.8|7925.6|7919.6|9
1654875510000|2022-06-10 15:38:30|7926.3|7920.3|7926.3|7920.3|7926.8|7920.8|7926.3|7920.3|1
1654875520000|2022-06-10 15:38:40|7926.2|7920.2|7925.3|7919.3|7926.2|7920.2|7925.3|7919.3|3
1654875530000|2022-06-10 15:38:50|7925.2|7919.2|7923.7|7917.7|7925.2|7919.2|7922.7|7916.7|10
1654875540000|2022-06-10 15:39:00|7923.5|7917.5|7919.5|7913.5|7925.5|7919.5|7917.8|7911.8|15
1654875550000|2022-06-10 15:39:10|7918.8|7912.8|7917.6|7911.6|7919.6|7913.6|7917.3|7911.3|6
1654875560000|2022-06-10 15:39:20|7917.1|7911.1|7915.8|7909.8|7917.1|7911.1|7915.8|7909.8|19
1654875570000|2022-06-10 15:39:30|7916.1|7910.1|7916.8|7910.8|7916.8|7910.8|7915.8|7909.8|16
1654875580000|2022-06-10 15:39:40|7916.6|7910.6|7918.1|7912.1|7918.1|7912.1|7916.3|7910.3|5
1654875590000|2022-06-10 15:39:50|7917.8|7911.8|7919|7913|7920|7914|7917.1|7911.1|24
1654875600000|2022-06-10 15:40:00|7918.6|7912.6|7914.2|7908.2|7918.6|7912.6|7913.1|7907.1|41
1654875610000|2022-06-10 15:40:10|7916|7910|7918.1|7912.1|7918.6|7912.6|7916|7910|11
1654875620000|2022-06-10 15:40:20|7918.2|7912.2|7918.1|7912.1|7919.2|7913.2|7918.1|7912.1|5
1654875630000|2022-06-10 15:40:30|7917.6|7911.6|7917.8|7911.8|7917.9|7911.9|7916.2|7910.2|17
1654875640000|2022-06-10 15:40:40|7918.2|7912.2|7922|7916|7922.6|7916.6|7917.8|7911.8|29
1654875650000|2022-06-10 15:40:50|7921.8|7915.8|7921.7|7915.7|7921.8|7915.8|7919|7913|4
1654875660000|2022-06-10 15:41:00|7921.3|7915.3|7924.1|7918.1|7924.6|7918.6|7921.2|7915.2|12
1654875670000|2022-06-10 15:41:10|7923.6|7917.6|7923.1|7917.1|7924.1|7918.1|7923.1|7917.1|5
1654875680000|2022-06-10 15:41:20|7922.7|7916.7|7923.1|7917.1|7923.1|7917.1|7922.7|7916.7|4
1654875690000|2022-06-10 15:41:30|7924.1|7918.1|7923.2|7917.2|7924.1|7918.1|7922.1|7916.1|7
1654875700000|2022-06-10 15:41:40|7923.6|7917.6|7924.1|7918.1|7924.2|7918.2|7923.6|7917.6|10
1654875710000|2022-06-10 15:41:50|7924.7|7918.7|7923.7|7917.7|7924.7|7918.7|7922.8|7916.8|9
1654875720000|2022-06-10 15:42:00|7923.8|7917.8|7923.8|7917.8|7924.3|7918.3|7923.8|7917.8|3
1654875730000|2022-06-10 15:42:10|7924.1|7918.1|7923.7|7917.7|7924.5|7918.5|7923.7|7917.7|3
1654875740000|2022-06-10 15:42:20|7924.1|7918.1|7923.2|7917.2|7924.7|7918.7|7923.2|7917.2|10
1654875750000|2022-06-10 15:42:30|7923.1|7917.1|7922.6|7916.6|7923.1|7917.1|7922.6|7916.6|4
1654875760000|2022-06-10 15:42:40|7922.1|7916.1|7924.1|7918.1|7924.1|7918.1|7922.1|7916.1|3
1654875770000|2022-06-10 15:42:50|7923.7|7917.7|7923.1|7917.1|7924.1|7918.1|7923.1|7917.1|3
1654875780000|2022-06-10 15:43:00|7923.2|7917.2|7923.3|7917.3|7924.5|7918.5|7923.2|7917.2|14
1654875790000|2022-06-10 15:43:10|7923|7917|7922.8|7916.8|7924.2|7918.2|7922.2|7916.2|6
1654875800000|2022-06-10 15:43:20|7923|7917|7922.2|7916.2|7923|7917|7921.8|7915.8|1
1654875810000|2022-06-10 15:43:30|7921.7|7915.7|7921.7|7915.7|7921.8|7915.8|7921.7|7915.7|0
1654875820000|2022-06-10 15:43:40|7921.3|7915.3|7921.3|7915.3|7921.7|7915.7|7921.3|7915.3|4
1654875830000|2022-06-10 15:43:50|7921.7|7915.7|7920.7|7914.7|7921.7|7915.7|7920.7|7914.7|2
1654875840000|2022-06-10 15:44:00|7920.3|7914.3|7922.2|7916.2|7922.2|7916.2|7920.3|7914.3|5
1654875850000|2022-06-10 15:44:10|7922.6|7916.6|7922.6|7916.6|7922.7|7916.7|7921.7|7915.7|2
1654875860000|2022-06-10 15:44:20|7922.7|7916.7|7921.7|7915.7|7922.7|7916.7|7921.6|7915.6|7
1654875870000|2022-06-10 15:44:30|7922.4|7916.4|7923.2|7917.2|7923.6|7917.6|7922.4|7916.4|54
1654875880000|2022-06-10 15:44:40|7923.6|7917.6|7923.2|7917.2|7923.6|7917.6|7923.2|7917.2|1
1654875890000|2022-06-10 15:44:50|7922.8|7916.8|7926.7|7920.7|7927.3|7921.3|7922.8|7916.8|18
1654875900000|2022-06-10 15:45:00|7926.3|7920.3|7927.3|7921.3|7927.8|7921.8|7925.6|7919.6|4
1654875910000|2022-06-10 15:45:10|7927|7921|7926|7920|7927.3|7921.3|7926|7920|9
1654875920000|2022-06-10 15:45:20|||||||||2
1654875930000|2022-06-10 15:45:30|7925.8|7919.8|7922.1|7916.1|7925.8|7919.8|7921.7|7915.7|25
1654875940000|2022-06-10 15:45:40|7922.6|7916.6|7923.1|7917.1|7923.1|7917.1|7922.1|7916.1|12
1654875950000|2022-06-10 15:45:50|7923.7|7917.7|7922.7|7916.7|7924.1|7918.1|7922.2|7916.2|5
1654875960000|2022-06-10 15:46:00|7923.7|7917.7|7923.6|7917.6|7923.7|7917.7|7923.6|7917.6|3
1654875970000|2022-06-10 15:46:10|7923.1|7917.1|7923.2|7917.2|7923.2|7917.2|7922.5|7916.5|4
1654875980000|2022-06-10 15:46:20|7922.8|7916.8|7922.8|7916.8|7923.7|7917.7|7922.8|7916.8|7
1654875990000|2022-06-10 15:46:30|7923.7|7917.7|7922.7|7916.7|7923.7|7917.7|7922.7|7916.7|10
1654876000000|2022-06-10 15:46:40|7923|7917|7923|7917|7923|7917|7922.5|7916.5|5
1654876010000|2022-06-10 15:46:50|7922.6|7916.6|7922.3|7916.3|7922.6|7916.6|7922|7916|4
1654876020000|2022-06-10 15:47:00|7923.2|7917.2|7923.1|7917.1|7923.2|7917.2|7922.7|7916.7|5
1654876030000|2022-06-10 15:47:10|7922.7|7916.7|7923.3|7917.3|7923.3|7917.3|7922|7916|6
1654876040000|2022-06-10 15:47:20|7923|7917|7922.6|7916.6|7924|7918|7922.6|7916.6|8
1654876050000|2022-06-10 15:47:30|7923|7917|7923.3|7917.3|7923.8|7917.8|7922.6|7916.6|6
1654876060000|2022-06-10 15:47:40|7923.5|7917.5|7922.9|7916.9|7923.5|7917.5|7922.9|7916.9|1
1654876070000|2022-06-10 15:47:50|7923.3|7917.3|7922.9|7916.9|7923.3|7917.3|7922.9|7916.9|0
1654876080000|2022-06-10 15:48:00|7922.6|7916.6|7921.9|7915.9|7922.6|7916.6|7921.9|7915.9|5
1654876090000|2022-06-10 15:48:10|7921.6|7915.6|7920.3|7914.3|7921.9|7915.9|7919.8|7913.8|4
1654876100000|2022-06-10 15:48:20|7920.4|7914.4|7921.8|7915.8|7921.8|7915.8|7919.9|7913.9|4
1654876110000|2022-06-10 15:48:30|7921.7|7915.7|7922.3|7916.3|7922.6|7916.6|7921.7|7915.7|6
1654876120000|2022-06-10 15:48:40|7922.2|7916.2|7922.8|7916.8|7923.3|7917.3|7922.2|7916.2|2
1654876130000|2022-06-10 15:48:50|7923.3|7917.3|7922.3|7916.3|7923.3|7917.3|7921.1|7915.1|9
1654876140000|2022-06-10 15:49:00|7922.2|7916.2|7921.7|7915.7|7922.7|7916.7|7921.2|7915.2|1
1654876150000|2022-06-10 15:49:10|7921.8|7915.8|7921.7|7915.7|7921.8|7915.8|7921.3|7915.3|2
1654876160000|2022-06-10 15:49:20|7921.8|7915.8|7923.2|7917.2|7924.1|7918.1|7921.8|7915.8|8
1654876170000|2022-06-10 15:49:30|7923.3|7917.3|7922.8|7916.8|7923.8|7917.8|7922.8|7916.8|19
1654876180000|2022-06-10 15:49:40|7923.1|7917.1|7923.8|7917.8|7923.8|7917.8|7923.1|7917.1|7
1654876200000|2022-06-10 15:50:00|7923.2|7917.2|7924.9|7918.9|7924.9|7918.9|7923.2|7917.2|20
1654876210000|2022-06-10 15:50:10|7924.4|7918.4|7924.4|7918.4|7924.6|7918.6|7923.2|7917.2|6
1654876220000|2022-06-10 15:50:20|7925.8|7919.8|7927.3|7921.3|7927.3|7921.3|7925.8|7919.8|10
1654876230000|2022-06-10 15:50:30|7927.6|7921.6|7927.3|7921.3|7927.6|7921.6|7926.9|7920.9|5
1654876240000|2022-06-10 15:50:40|7927.4|7921.4|7926.4|7920.4|7927.4|7921.4|7924.9|7918.9|13
1654876250000|2022-06-10 15:50:50|7926.5|7920.5|7930.7|7924.7|7932.2|7926.2|7926.4|7920.4|39
1654876260000|2022-06-10 15:51:00|7930.8|7924.8|7937.2|7931.2|7938.1|7932.1|7930.7|7924.7|23
1654876270000|2022-06-10 15:51:10|7937.6|7931.6|7939.3|7933.3|7939.7|7933.7|7937.6|7931.6|10
1654876280000|2022-06-10 15:51:20|7939.2|7933.2|7939.2|7933.2|7939.7|7933.7|7938.3|7932.3|6
1654876290000|2022-06-10 15:51:30|7939.3|7933.3|7941.1|7935.1|7941.7|7935.7|7939.3|7933.3|10
1654876300000|2022-06-10 15:51:40|7940.9|7934.9|7943.8|7937.8|7943.8|7937.8|7940.1|7934.1|30
1654876310000|2022-06-10 15:51:50|7944.2|7938.2|7948.4|7942.4|7950.7|7944.7|7942.5|7936.5|35
1654876320000|2022-06-10 15:52:00|7947.3|7941.3|7946.6|7940.6|7947.3|7941.3|7946.3|7940.3|9
1654876330000|2022-06-10 15:52:10|7947|7941|7947.6|7941.6|7947.6|7941.6|7946.8|7940.8|16
1654876340000|2022-06-10 15:52:20|7948.1|7942.1|7947.4|7941.4|7948.3|7942.3|7947.4|7941.4|6
1654876350000|2022-06-10 15:52:30|7947.3|7941.3|7949.1|7943.1|7949.1|7943.1|7946.5|7940.5|17
1654876360000|2022-06-10 15:52:40|7948.8|7942.8|7952.3|7946.3|7952.8|7946.8|7947.4|7941.4|43
1654876370000|2022-06-10 15:52:50|7952.4|7946.4|7951.3|7945.3|7953.8|7947.8|7950.9|7944.9|14
1654876380000|2022-06-10 15:53:00|7951.8|7945.8|7949.3|7943.3|7952.1|7946.1|7949.3|7943.3|9
1654876390000|2022-06-10 15:53:10|7949.5|7943.5|7950.1|7944.1|7950.8|7944.8|7949.5|7943.5|3
1654876400000|2022-06-10 15:53:20|7950.6|7944.6|7951.4|7945.4|7951.8|7945.8|7949.9|7943.9|17
1654876410000|2022-06-10 15:53:30|7949.9|7943.9|7950.3|7944.3|7951.4|7945.4|7949.9|7943.9|16
1654876420000|2022-06-10 15:53:40|7950.8|7944.8|7951.8|7945.8|7951.8|7945.8|7950.8|7944.8|6
1654876430000|2022-06-10 15:53:50|7948.7|7942.7|7950.7|7944.7|7950.7|7944.7|7948.7|7942.7|15
1654876440000|2022-06-10 15:54:00|7947.2|7941.2|7947.5|7941.5|7948.2|7942.2|7947.1|7941.1|24
1654876450000|2022-06-10 15:54:10|7947.6|7941.6|7949.4|7943.4|7950.6|7944.6|7947.6|7941.6|13
1654876460000|2022-06-10 15:54:20|7949.7|7943.7|7949.7|7943.7|7950.7|7944.7|7949|7943|9
1654876470000|2022-06-10 15:54:30|7950.1|7944.1|7948.7|7942.7|7950.1|7944.1|7947.8|7941.8|8
1654876480000|2022-06-10 15:54:40|7949.1|7943.1|7949.7|7943.7|7950.2|7944.2|7949.1|7943.1|3
1654876490000|2022-06-10 15:54:50|7949.3|7943.3|7947.7|7941.7|7949.8|7943.8|7947.7|7941.7|18
1654876500000|2022-06-10 15:55:00|7945.7|7939.7|7948.9|7942.9|7949.4|7943.4|7944.8|7938.8|16
1654876510000|2022-06-10 15:55:10|7948.6|7942.6|7946.9|7940.9|7948.9|7942.9|7946.6|7940.6|8
1654876520000|2022-06-10 15:55:20|7946.6|7940.6|7946.1|7940.1|7946.8|7940.8|7946.1|7940.1|6
1654876530000|2022-06-10 15:55:30|7945.9|7939.9|7941.4|7935.4|7945.9|7939.9|7941.4|7935.4|1
1654876540000|2022-06-10 15:55:40|7940.6|7934.6|7940.6|7934.6|7941.4|7935.4|7940.1|7934.1|3
1654876550000|2022-06-10 15:55:50|7941.3|7935.3|7942.8|7936.8|7943.9|7937.9|7940.8|7934.8|9
1654876560000|2022-06-10 15:56:00|7942.9|7936.9|7937.2|7931.2|7942.9|7936.9|7937.2|7931.2|2
1654876570000|2022-06-10 15:56:10|7936.3|7930.3|7937.2|7931.2|7937.2|7931.2|7936.3|7930.3|3
1654876580000|2022-06-10 15:56:20|7937.3|7931.3|7935.3|7929.3|7937.3|7931.3|7933.3|7927.3|8
1654876590000|2022-06-10 15:56:30|7933.7|7927.7|7938.2|7932.2|7938.9|7932.9|7933.7|7927.7|47
1654876600000|2022-06-10 15:56:40|7938.3|7932.3|7941.3|7935.3|7942.2|7936.2|7938.3|7932.3|7
1654876610000|2022-06-10 15:56:50|7939.3|7933.3|7937.3|7931.3|7940.2|7934.2|7937.3|7931.3|14
1654876620000|2022-06-10 15:57:00|7938.9|7932.9|7933.8|7927.8|7939.9|7933.9|7933.8|7927.8|9
1654876630000|2022-06-10 15:57:10|7934.2|7928.2|7932.1|7926.1|7934.7|7928.7|7931.6|7925.6|2
1654876640000|2022-06-10 15:57:20|7932.6|7926.6|7933.8|7927.8|7934.3|7928.3|7931.2|7925.2|5
1654876650000|2022-06-10 15:57:30|7933.9|7927.9|7935.3|7929.3|7935.3|7929.3|7933.3|7927.3|7
1654876660000|2022-06-10 15:57:40|7934.8|7928.8|7937.2|7931.2|7937.8|7931.8|7934.8|7928.8|4
1654876670000|2022-06-10 15:57:50|7935.6|7929.6|7936.7|7930.7|7936.8|7930.8|7934.7|7928.7|2
1654876680000|2022-06-10 15:58:00|7937.8|7931.8|7941.7|7935.7|7941.7|7935.7|7937.6|7931.6|8
1654876690000|2022-06-10 15:58:10|7942.6|7936.6|7942.7|7936.7|7944.7|7938.7|7942.6|7936.6|7
1654876700000|2022-06-10 15:58:20|7942.2|7936.2|7942.7|7936.7|7943.1|7937.1|7942.2|7936.2|1
1654876710000|2022-06-10 15:58:30|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|7943.4|7937.4|2
1654876720000|2022-06-10 15:58:40|7942.7|7936.7|7943.3|7937.3|7943.3|7937.3|7942.3|7936.3|11
1654876730000|2022-06-10 15:58:50|7942.9|7936.9|7942.2|7936.2|7943.3|7937.3|7942.2|7936.2|5
1654876740000|2022-06-10 15:59:00|7941.8|7935.8|7951.4|7941.4|7952.3|7943.9|7940.8|7934.8|10
1654876750000|2022-06-10 15:59:10|7951|7941|7948.4|7942.4|7951.5|7943.9|7948.4|7941|3
1654876760000|2022-06-10 15:59:20|7951.3|7945.3|7953|7947|7953.2|7947.2|7951.3|7945.3|7
1654876770000|2022-06-10 15:59:30|7953.2|7947.2|7953.5|7947.5|7954.7|7948.7|7953.2|7947.2|6
1654876780000|2022-06-10 15:59:40|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|7954.3|7948.3|4
1654876790000|2022-06-10 15:59:50|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|7954.7|7948.7|13
1654876800000|2022-06-10 16:00:00|7960.1|7945.1|7974.9|7968.9|7975.3|7969.3|7957.6|7945.1|63
1654876810000|2022-06-10 16:00:10|7975.3|7969.3|7976.7|7970.7|7977.8|7971.7|7973.8|7967.8|35
1654876820000|2022-06-10 16:00:20|7976.2|7970.2|7966.8|7960.8|7976.2|7970.2|7965|7956.8|31
1654876830000|2022-06-10 16:00:30|7966.4|7960.4|7963.8|7957.8|7968.8|7962.8|7963.4|7957.4|13
1654876840000|2022-06-10 16:00:40|7963.3|7957.3|7976|7970|7976|7970|7962.7|7956.7|24
1654876850000|2022-06-10 16:00:50|7975.9|7969.9|7975.7|7969.7|7978.2|7972.2|7973.8|7965.3|61
1654876860000|2022-06-10 16:01:00|7975.5|7969.5|7971.8|7965.8|7976.5|7970.5|7970.7|7964.7|41
1654876870000|2022-06-10 16:01:10|7971.4|7965.4|7958.2|7952.2|7971.4|7965.4|7958.2|7952.2|24
1654876880000|2022-06-10 16:01:20|7957.4|7951.4|7960.4|7954.4|7968|7960.5|7955.9|7949.9|33
1654876890000|2022-06-10 16:01:30|7960.9|7954.9|7956.6|7950.6|7960.9|7954.9|7956.4|7950.4|30
1654876900000|2022-06-10 16:01:40|7956.3|7950.3|7959.6|7953.6|7960.5|7954.5|7956.3|7950.3|36
1654876910000|2022-06-10 16:01:50|7960.1|7954.1|7961.8|7955.8|7965.1|7959.1|7958.9|7952.9|7
1654876920000|2022-06-10 16:02:00|7961.1|7955.1|7956.4|7950.4|7962.5|7956.5|7956|7950|12
1654876930000|2022-06-10 16:02:10|7956.8|7950.8|7951|7945|7956.9|7950.9|7951|7945|28
1654876940000|2022-06-10 16:02:20|7950.6|7944.6|7950.8|7944.8|7953.1|7947.1|7949.8|7943.8|21
1654876950000|2022-06-10 16:02:30|7951.1|7945.1|7948.9|7942.9|7952.4|7946.4|7948.9|7942.9|15
1654876960000|2022-06-10 16:02:40|7946.6|7940.6|7942.4|7936.4|7946.8|7940.8|7942.1|7936.1|39
1654876970000|2022-06-10 16:02:50|7940.1|7934.1|7950.9|7944.9|7951.4|7945.4|7940.1|7934.1|33
1654876980000|2022-06-10 16:03:00|7950|7944|7951.6|7945.6|7953|7947|7948.7|7942.7|23
1654876990000|2022-06-10 16:03:10|7951.9|7945.9|7951.4|7945.4|7953.9|7947.9|7951.4|7945.4|0
1654877000000|2022-06-10 16:03:20|7952|7946|7950|7944|7954.7|7947.8|7950|7944|3
1654877010000|2022-06-10 16:03:30|7950.4|7944.4|7947.7|7941.7|7951|7945|7947.7|7941.7|14
1654877020000|2022-06-10 16:03:40|7947.3|7941.3|7947.7|7941.7|7947.7|7941.7|7947.2|7941.2|1
1654877030000|2022-06-10 16:03:50|7947.3|7941.3|7946|7940|7948.7|7942.7|7944.5|7938.5|6
1654877040000|2022-06-10 16:04:00|7946.9|7940.9|7948.2|7942.2|7948.3|7942.3|7946.9|7940.9|1
1654877050000|2022-06-10 16:04:10|7948.4|7942.4|7949.9|7943.9|7949.9|7943.9|7947.9|7941.9|6
1654877060000|2022-06-10 16:04:20|7950.1|7944.1|7951.6|7945.6|7953.9|7947.9|7949.9|7943.9|4
1654877070000|2022-06-10 16:04:30|7952.3|7946.3|7951.4|7945.4|7952.4|7946.4|7950.3|7944.3|2
1654877080000|2022-06-10 16:04:40|7951.3|7945.3|7951.3|7945.3|7951.7|7945.7|7951.3|7945.3|7
1654877090000|2022-06-10 16:04:50|7943.8|7937.8|7937.9|7931.9|7943.8|7937.8|7936.9|7930.9|16
1654877100000|2022-06-10 16:05:00|7937.5|7931.5|7931.2|7925.2|7939.2|7933.2|7931|7925|11
1654877110000|2022-06-10 16:05:10|7931|7925|7934.4|7928.4|7936.8|7930.8|7931|7925|6
1654877120000|2022-06-10 16:05:20|7935.4|7929.4|7935.3|7929.3|7937.5|7931.5|7935.2|7929.2|3
1654877130000|2022-06-10 16:05:30|7935|7929|7937.2|7931.2|7937.8|7931.8|7933.2|7927.2|18
1654877140000|2022-06-10 16:05:40|7937.5|7931.5|7942.4|7936.4|7944.3|7938.3|7937.5|7931.5|14
1654877150000|2022-06-10 16:05:50|7942.6|7936.6|7947.7|7941.7|7948.1|7942.1|7942.6|7936.6|14
1654877160000|2022-06-10 16:06:00|7947.6|7941.6|7951.2|7945.2|7952.6|7946.6|7947.2|7941.2|7
1654877170000|2022-06-10 16:06:10|7951.6|7945.6|7951.4|7945.4|7952.8|7946.8|7950.9|7944.9|2
1654877180000|2022-06-10 16:06:20|7951.7|7945.7|7950.7|7944.7|7952|7946|7949.8|7943.8|3
1654877190000|2022-06-10 16:06:30|7951.2|7945.2|7954.2|7948.2|7954.2|7948.2|7951.2|7945.2|6
1654877200000|2022-06-10 16:06:40|7954.3|7948.3|7956.3|7950.3|7956.6|7950.6|7954.3|7948.3|6
1654877210000|2022-06-10 16:06:50|7956.8|7950.8|7967.2|7961.2|7970.9|7964.9|7956.8|7950.8|20
1654877220000|2022-06-10 16:07:00|7967.1|7961.1|7970.6|7964.6|7971.3|7965.3|7965.7|7959.7|36
1654877230000|2022-06-10 16:07:10|7971.1|7965.1|7974.9|7968.9|7974.9|7968.9|7971.1|7965.1|39
1654877240000|2022-06-10 16:07:20|7974.6|7968.6|7970.4|7964.4|7974.6|7968.6|7970.4|7964.4|93
1654877250000|2022-06-10 16:07:30|7970|7964|7964.7|7958.7|7970|7964|7963|7957|9
1654877260000|2022-06-10 16:07:40|7964.4|7958.4|7963.7|7957.7|7965|7959|7962.6|7956.6|15
1654877270000|2022-06-10 16:07:50|7963.1|7957.1|7955.7|7949.7|7963.7|7957.7|7955.7|7949.7|3
1654877280000|2022-06-10 16:08:00|7956.1|7950.1|7953.5|7947.5|7956.1|7950.1|7953.5|7947.5|4
1654877290000|2022-06-10 16:08:10|7954.5|7948.5|7958.6|7952.6|7958.8|7952.8|7954.5|7948.5|14
1654877300000|2022-06-10 16:08:20|7959.8|7953.8|7959.4|7953.4|7959.8|7953.8|7959.4|7953.4|5
1654877310000|2022-06-10 16:08:30|7959.5|7953.5|7959.4|7953.4|7960|7954|7959.4|7953.4|0
1654877320000|2022-06-10 16:08:40|7959.5|7953.5|7960.9|7954.9|7961.3|7955.3|7959.4|7953.4|7
1654877330000|2022-06-10 16:08:50|7960.8|7954.8|7964.7|7958.7|7965.2|7959.2|7960.8|7954.8|23
1654877340000|2022-06-10 16:09:00|7964.8|7958.8|7972.7|7966.7|7972.8|7966.8|7964.7|7958.7|21
1654877350000|2022-06-10 16:09:10|7972.5|7966.5|7980.3|7974.3|7980.3|7974.3|7972.5|7966.5|15
1654877360000|2022-06-10 16:09:20|7980.1|7974.1|7978.8|7972.8|7980.5|7974.5|7977.5|7971.5|20
1654877370000|2022-06-10 16:09:30|7979.3|7973.3|7977.6|7971.6|7979.4|7973.4|7977.6|7971.6|5
1654877380000|2022-06-10 16:09:40|7977.8|7971.8|7979.6|7973.6|7980|7974|7977.6|7971.6|8
1654877390000|2022-06-10 16:09:50|7980|7974|7981.3|7975.3|7981.5|7975.5|7979.3|7973.3|18
1654877400000|2022-06-10 16:10:00|7981.1|7975.1|7981.3|7975.3|7982.5|7976.5|7981.1|7975.1|4
1654877410000|2022-06-10 16:10:10|7981.2|7975.2|7979.7|7973.7|7981.7|7975.7|7979.2|7973.2|9
1654877420000|2022-06-10 16:10:20|7979.8|7973.8|7979.1|7973.1|7979.8|7973.8|7979.1|7973.1|2
1654877430000|2022-06-10 16:10:30|7979.3|7973.3|7980.2|7974.2|7980.2|7974.2|7979.3|7973.3|9
1654877440000|2022-06-10 16:10:40|7980.3|7974.3|7972.3|7966.3|7980.3|7974.3|7972.3|7966.3|6
1654877450000|2022-06-10 16:10:50|7971.8|7965.8|7969.3|7963.3|7972.8|7966.8|7969.3|7963.3|4
1654877460000|2022-06-10 16:11:00|7969.7|7963.7|7968.1|7962.1|7970.2|7964.2|7967.6|7961.6|4
1654877470000|2022-06-10 16:11:10|7967.2|7961.2|7966.6|7960.6|7967.2|7961.2|7964.9|7958.9|3
1654877480000|2022-06-10 16:11:20|7966.4|7960.4|7966.7|7960.7|7966.7|7960.7|7964.4|7958.4|7
1654877490000|2022-06-10 16:11:30|7966.8|7960.8|7967.9|7961.9|7968|7962|7966.8|7960.8|8
1654877500000|2022-06-10 16:11:40|7967.5|7961.5|7968|7962|7968|7962|7967|7961|3
1654877510000|2022-06-10 16:11:50|7967.5|7961.5|7968.5|7962.5|7969|7963|7966.7|7960.7|8
1654877520000|2022-06-10 16:12:00|7968.7|7962.7|7972.7|7966.7|7974.5|7968.5|7968.7|7962.7|47
1654877530000|2022-06-10 16:12:10|7972.2|7966.2|7969.8|7963.8|7972.2|7966.2|7969.7|7963.7|6
1654877540000|2022-06-10 16:12:20|7969.9|7963.9|7965.7|7959.7|7971.4|7965.4|7964.2|7958.2|5
1654877550000|2022-06-10 16:12:30|7965.8|7959.8|7964.7|7958.7|7965.8|7959.8|7963.1|7957.1|3
1654877560000|2022-06-10 16:12:40|7964.9|7958.9|7964.9|7958.9|7964.9|7958.9|7964.4|7958.4|1
1654877570000|2022-06-10 16:12:50|7964.8|7958.8|7963.8|7957.8|7964.8|7958.8|7963.4|7957.4|2
1654877580000|2022-06-10 16:13:00|7964.3|7958.3|7962.3|7956.3|7964.7|7958.7|7962.3|7956.3|4
1654877590000|2022-06-10 16:13:10|7961.9|7955.9|7962.3|7956.3|7963.7|7957.7|7961.9|7955.9|3
1654877600000|2022-06-10 16:13:20|7961.8|7955.8|7961.3|7955.3|7963.3|7957.3|7961.3|7955.3|2
1654877610000|2022-06-10 16:13:30|7961.9|7955.9|7957.8|7951.8|7961.9|7955.9|7956.9|7950.9|15
1654877620000|2022-06-10 16:13:40|7957|7951|7956.3|7950.3|7957.4|7951.4|7956.3|7950.3|3
1654877630000|2022-06-10 16:13:50|7955.8|7949.8|7957.6|7951.6|7959.4|7953.4|7955.8|7949.8|4
1654877640000|2022-06-10 16:14:00|7956.8|7950.8|7954.9|7948.9|7957.4|7951.4|7954.9|7948.9|5
1654877650000|2022-06-10 16:14:10|7955.3|7949.3|7954.5|7948.5|7956.4|7950.4|7954.5|7948.5|4
1654877660000|2022-06-10 16:14:20|7954.4|7948.4|7955.2|7949.2|7955.2|7949.2|7953.4|7947.4|8
1654877670000|2022-06-10 16:14:30|7955.4|7949.4|7951.9|7945.9|7955.9|7949.9|7951.5|7945.5|4
1654877680000|2022-06-10 16:14:40|7951.7|7945.7|7955|7949|7955|7949|7951.5|7945.5|22
1654877690000|2022-06-10 16:14:50|7955.5|7949.5|7956.6|7950.6|7957.9|7951.9|7955|7949|0
1654877700000|2022-06-10 16:15:00|7957.5|7951.5|7961.8|7955.8|7961.9|7955.9|7955.9|7949.9|5
1654877710000|2022-06-10 16:15:10|7961.9|7955.9|7963.8|7957.8|7964|7958|7959.8|7953.8|7
1654877720000|2022-06-10 16:15:20|7963.9|7957.9|7963.1|7957.1|7963.9|7957.9|7963.1|7957.1|4
1654877730000|2022-06-10 16:15:30|7963|7957|7963|7957|7963.1|7957.1|7963|7957|5
1654877740000|2022-06-10 16:15:40|||||||||4
1654877750000|2022-06-10 16:15:50|7962.9|7956.9|7963.6|7957.6|7964.5|7958.5|7962.9|7956.9|5
1654877760000|2022-06-10 16:16:00|7961.7|7955.7|7961.9|7955.9|7961.9|7955.9|7960.6|7954.6|17
1654877770000|2022-06-10 16:16:10|7962.4|7956.4|7957.9|7951.9|7963.2|7957.2|7957.8|7951.8|7
1654877780000|2022-06-10 16:16:20|7958.6|7952.6|7958.3|7952.3|7959.1|7953.1|7958.3|7952.3|0
1654877790000|2022-06-10 16:16:30|7959.3|7953.3|7959.8|7953.8|7959.8|7953.8|7959.3|7953.3|3
1654877800000|2022-06-10 16:16:40|7961.4|7955.4|7963.5|7957.5|7963.5|7957.5|7961.4|7955.4|13
1654877810000|2022-06-10 16:16:50|7963.9|7957.9|7961.8|7955.8|7963.9|7957.9|7959.4|7953.4|12
1654877820000|2022-06-10 16:17:00|7961.4|7955.4|7957.8|7951.8|7961.4|7955.4|7957.8|7951.8|2
1654877830000|2022-06-10 16:17:10|7957.4|7951.4|7957.3|7951.3|7957.8|7951.8|7956.8|7950.8|6
1654877840000|2022-06-10 16:17:20|7957|7951|7956.6|7950.6|7957|7951|7956.3|7950.3|4
1654877850000|2022-06-10 16:17:30|7956.3|7950.3|7956.3|7950.3|7956.6|7950.6|7956.1|7950.1|1
1654877860000|2022-06-10 16:17:40|7955.9|7949.9|7953.3|7947.3|7955.9|7949.9|7953.3|7947.3|3
1654877870000|2022-06-10 16:17:50|7952.9|7946.9|7948.6|7942.6|7952.9|7946.9|7948.6|7942.6|4
1654877880000|2022-06-10 16:18:00|7948.3|7942.3|7946.6|7940.6|7948.3|7942.3|7946.3|7940.3|11
1654877890000|2022-06-10 16:18:10|7946.9|7940.9|7948.3|7942.3|7948.3|7942.3|7946.9|7940.9|2
1654877900000|2022-06-10 16:18:20|7947.9|7941.9|7947.9|7941.9|7948.3|7942.3|7947.9|7941.9|2
1654877910000|2022-06-10 16:18:30|7947.8|7941.8|7946.9|7940.9|7947.9|7941.9|7946.4|7940.4|5
1654877920000|2022-06-10 16:18:40|7947.3|7941.3|7948.3|7942.3|7948.9|7942.9|7946.8|7940.8|26
1654877930000|2022-06-10 16:18:50|7947.9|7941.9|7948|7942|7948.3|7942.3|7947.4|7941.4|1
1654877940000|2022-06-10 16:19:00|7948.4|7942.4|7950.8|7944.8|7950.8|7944.8|7948.4|7942.4|18
1654877950000|2022-06-10 16:19:10|7951.3|7945.3|7950.2|7944.2|7951.7|7945.7|7950.2|7944.2|5
1654877960000|2022-06-10 16:19:20|7950.3|7944.3|7952.8|7946.8|7952.8|7946.8|7950.2|7944.2|8
1654877970000|2022-06-10 16:19:30|7952.7|7946.7|7952|7946|7952.7|7946.7|7952|7946|1
1654877980000|2022-06-10 16:19:40|7951.7|7945.7|7951.5|7945.5|7952.2|7946.2|7951.3|7945.3|4
1654877990000|2022-06-10 16:19:50|7951.3|7945.3|7950.8|7944.8|7951.3|7945.3|7950.4|7944.4|3
1654878000000|2022-06-10 16:20:00|7952.2|7946.2|7957.1|7951.1|7957.1|7951.1|7952.2|7946.2|11
1654878010000|2022-06-10 16:20:10|7958.1|7952.1|7958.8|7952.8|7960.1|7954.1|7958.1|7952.1|9
1654878020000|2022-06-10 16:20:20|7958.6|7952.6|7958|7952|7958.6|7952.6|7957.6|7951.6|1
1654878030000|2022-06-10 16:20:30|7957.6|7951.6|7957.4|7951.4|7958|7952|7957.4|7951.4|3
1654878040000|2022-06-10 16:20:40|7957.2|7951.2|7956.1|7950.1|7958.4|7952.4|7956.1|7950.1|7
1654878050000|2022-06-10 16:20:50|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|7955.8|7949.8|0
1654878060000|2022-06-10 16:21:00|7955.5|7949.5|7956.5|7950.5|7956.5|7950.5|7955|7949|10
1654878070000|2022-06-10 16:21:10|||||||||1
1654878080000|2022-06-10 16:21:20|7956.1|7950.1|7955.1|7949.1|7956.5|7950.5|7954.1|7948.1|4
1654878090000|2022-06-10 16:21:30|7954.8|7948.8|7952|7946|7954.8|7948.8|7951.6|7945.6|9
1654878110000|2022-06-10 16:21:50|7951.9|7945.9|7951.5|7945.5|7951.9|7945.9|7951.5|7945.5|5
1654878120000|2022-06-10 16:22:00|7950.5|7944.5|7951.3|7945.3|7951.8|7945.8|7949.6|7943.6|8
1654878130000|2022-06-10 16:22:10|||||||||1
1654878140000|2022-06-10 16:22:20|7951.8|7945.8|7950.8|7944.8|7951.8|7945.8|7950.8|7944.8|13
1654878150000|2022-06-10 16:22:30|7950.5|7944.5|7952.4|7946.4|7954.8|7948.8|7950.5|7944.5|10
1654878160000|2022-06-10 16:22:40|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|7952.8|7946.8|1
1654878170000|2022-06-10 16:22:50|7952.6|7946.6|7953.9|7947.9|7953.9|7947.9|7951.4|7945.4|4
1654878180000|2022-06-10 16:23:00|||||||||4
1654878190000|2022-06-10 16:23:10|7954.3|7948.3|7954.8|7948.8|7954.8|7948.8|7953.9|7947.9|1
1654878200000|2022-06-10 16:23:20|7954.3|7948.3|7956.5|7950.5|7956.5|7950.5|7954.3|7948.3|9
1654878210000|2022-06-10 16:23:30|7955.6|7949.6|7954.8|7948.8|7956.6|7950.6|7954.4|7948.4|14
1654878220000|2022-06-10 16:23:40|7954.6|7948.6|7954.9|7948.9|7954.9|7948.9|7952.9|7946.9|1
1654878230000|2022-06-10 16:23:50|7954.8|7948.8|7953.5|7947.5|7954.8|7948.8|7953.1|7947.1|4
1654878240000|2022-06-10 16:24:00|7952.8|7946.8|7953.4|7947.4|7953.6|7947.6|7952.8|7946.8|5
1654878250000|2022-06-10 16:24:10|7953.3|7947.3|7952.8|7946.8|7953.3|7947.3|7951.8|7945.8|12
1654878260000|2022-06-10 16:24:20|7952.6|7946.6|7950.8|7944.8|7952.6|7946.6|7950.8|7944.8|2
1654878270000|2022-06-10 16:24:30|7951.3|7945.3|7960|7954|7960|7954|7950.9|7944.9|16
1654878280000|2022-06-10 16:24:40|7959.7|7953.7|7958.2|7952.2|7960.5|7954.5|7958|7952|4
1654878290000|2022-06-10 16:24:50|7958|7952|7959.4|7953.4|7959.5|7953.5|7957.7|7951.7|4
1654878300000|2022-06-10 16:25:00|7959.5|7953.5|7958.5|7952.5|7959.5|7953.5|7958|7952|5
1654878310000|2022-06-10 16:25:10|7957|7951|7956|7950|7957.4|7951.4|7956|7950|6
1654878320000|2022-06-10 16:25:20|7955.9|7949.9|7952.9|7946.9|7955.9|7949.9|7952.9|7946.9|4
1654878330000|2022-06-10 16:25:30|7953.4|7947.4|7953.2|7947.2|7953.6|7947.6|7952.5|7946.5|3
1654878340000|2022-06-10 16:25:40|7952.9|7946.9|7953.7|7947.7|7953.7|7947.7|7952.9|7946.9|5
1654878350000|2022-06-10 16:25:50|7953.5|7947.5|7954.4|7948.4|7954.9|7948.9|7953.1|7947.1|10
1654878360000|2022-06-10 16:26:00|7954|7948|7949.3|7943.3|7956.9|7950.9|7948.6|7942.6|17
1654878370000|2022-06-10 16:26:10|7950|7944|7952|7946|7952.5|7946.5|7949.6|7943.6|6
1654878380000|2022-06-10 16:26:20|7951.8|7945.8|7952.6|7946.6|7953.1|7947.1|7951.5|7945.5|4
1654878390000|2022-06-10 16:26:30|7952.1|7946.1|7951.3|7945.3|7955.2|7949.2|7950.6|7944.6|18
1654878400000|2022-06-10 16:26:40|7952.8|7946.8|7949.1|7943.1|7953.1|7947.1|7949.1|7943.1|18
1654878410000|2022-06-10 16:26:50|7949|7943|7949.6|7943.6|7950|7944|7948.6|7942.6|9
1654878420000|2022-06-10 16:27:00|7949.7|7943.7|7950.9|7944.9|7953|7947|7949.6|7943.6|8
1654878430000|2022-06-10 16:27:10|7951|7945|7950.1|7944.1|7951.4|7945.4|7949.2|7943.2|4
1654878440000|2022-06-10 16:27:20|7949.7|7943.7|7948.9|7942.9|7950.4|7944.4|7948.9|7942.9|7
1654878450000|2022-06-10 16:27:30|7949.2|7943.2|7949.2|7943.2|7949.9|7943.9|7948.9|7942.9|1
1654878460000|2022-06-10 16:27:40|7949.4|7943.4|7949.4|7943.4|7949.4|7943.4|7949.4|7943.4|1
1654878470000|2022-06-10 16:27:50|7948.6|7942.6|7948.3|7942.3|7948.9|7942.9|7947.4|7941.4|31
1654878480000|2022-06-10 16:28:00|7948.4|7942.4|7947.4|7941.4|7948.8|7942.8|7947.4|7941.4|10
1654878490000|2022-06-10 16:28:10|7947.9|7941.9|7946.9|7940.9|7947.9|7941.9|7946.9|7940.9|7
1654878500000|2022-06-10 16:28:20|7946|7940|7946.4|7940.4|7946.9|7940.9|7945.8|7939.8|10
1654878510000|2022-06-10 16:28:30|7946|7940|7946.9|7940.9|7947.4|7941.4|7946|7940|4
1654878520000|2022-06-10 16:28:40|7946.5|7940.5|7945.4|7939.4|7946.9|7940.9|7944.9|7938.9|11
1654878530000|2022-06-10 16:28:50|7945.8|7939.8|7944.3|7938.3|7946.9|7940.9|7943.3|7937.3|17
1654878540000|2022-06-10 16:29:00|7944.1|7938.1|7941.6|7935.6|7944.5|7938.5|7941.6|7935.6|8
1654878550000|2022-06-10 16:29:10|7941.1|7935.1|7940.6|7934.6|7941.1|7935.1|7940.6|7934.6|6
1654878560000|2022-06-10 16:29:20|7940.8|7934.8|7939.1|7933.1|7941.1|7935.1|7939.1|7933.1|30
1654878570000|2022-06-10 16:29:30|||||||||1
1654878580000|2022-06-10 16:29:40|7939.6|7933.6|7932.5|7926.5|7940.1|7934.1|7932|7926|65
1654878590000|2022-06-10 16:29:50|7933|7927|7936.1|7930.1|7936.1|7930.1|7933|7927|18
1654878600000|2022-06-10 16:30:00|7936.6|7930.6|7941.3|7935.3|7941.6|7935.6|7936.6|7930.6|13
1654878610000|2022-06-10 16:30:10|7941.1|7935.1|7942|7936|7942|7936|7941.1|7935.1|0
1654878620000|2022-06-10 16:30:20|7943.6|7937.6|7945.1|7939.1|7945.1|7939.1|7943.6|7937.6|22
1654878630000|2022-06-10 16:30:30|7944.6|7938.6|7944.1|7938.1|7945.1|7939.1|7944.1|7938.1|12
1654878640000|2022-06-10 16:30:40|7944.5|7938.5|7945|7939|7945.1|7939.1|7944.5|7938.5|2
1654878650000|2022-06-10 16:30:50|7945.1|7939.1|7946|7940|7947|7941|7945.1|7939.1|11
1654878660000|2022-06-10 16:31:00|7946.5|7940.5|7949.1|7943.1|7949.3|7943.3|7945|7939|112
1654878670000|2022-06-10 16:31:10|7948.6|7942.6|7948.2|7942.2|7948.6|7942.6|7946.6|7940.6|10
1654878680000|2022-06-10 16:31:20|7948.4|7942.4|7948.1|7942.1|7948.5|7942.5|7948.1|7942.1|1
1654878690000|2022-06-10 16:31:30|7948|7942|7947.1|7941.1|7948.1|7942.1|7947.1|7941.1|8
1654878700000|2022-06-10 16:31:40|7947.5|7941.5|7948|7942|7948.4|7942.4|7947.5|7941.5|0
1654878710000|2022-06-10 16:31:50|7947.5|7941.5|7947.9|7941.9|7947.9|7941.9|7947.5|7941.5|4
1654878720000|2022-06-10 16:32:00|7948.1|7942.1|7947.5|7941.5|7948.4|7942.4|7947.5|7941.5|10
1654878730000|2022-06-10 16:32:10|7946|7940|7946.5|7940.5|7946.5|7940.5|7946|7940|7
1654878740000|2022-06-10 16:32:20|7945.2|7939.2|7944.9|7938.9|7945.2|7939.2|7944.9|7938.9|7
1654878750000|2022-06-10 16:32:30|7945|7939|7943.8|7937.8|7945|7939|7943.8|7937.8|8
1654878760000|2022-06-10 16:32:40|7944.3|7938.3|7944.1|7938.1|7944.3|7938.3|7943.8|7937.8|3
1654878770000|2022-06-10 16:32:50|7943.8|7937.8|7944.1|7938.1|7944.1|7938.1|7943.6|7937.6|2
1654878780000|2022-06-10 16:33:00|7944|7938|7946.3|7940.3|7947.1|7941.1|7944|7938|7
1654878790000|2022-06-10 16:33:10|7945.8|7939.8|7947.1|7941.1|7947.1|7941.1|7945.6|7939.6|24
1654878800000|2022-06-10 16:33:20|7947.6|7941.6|7946.6|7940.6|7947.6|7941.6|7946.6|7940.6|8
1654878810000|2022-06-10 16:33:30|7946.8|7940.8|7946.6|7940.6|7947|7941|7945.8|7939.8|7
1654878820000|2022-06-10 16:33:40|7946.5|7940.5|7945.3|7939.3|7946.6|7940.6|7945.3|7939.3|4
1654878830000|2022-06-10 16:33:50|7944.6|7938.6|7946.2|7940.2|7947|7941|7944.1|7938.1|8
1654878840000|2022-06-10 16:34:00|7946.1|7940.1|7945.1|7939.1|7948.3|7942.3|7945.1|7939.1|10
1654878850000|2022-06-10 16:34:10|7944.3|7938.3|7944.3|7938.3|7944.3|7938.3|7943.8|7937.8|11
1654878860000|2022-06-10 16:34:20|7943.8|7937.8|7944.1|7938.1|7944.1|7938.1|7943.8|7937.8|9
1654878870000|2022-06-10 16:34:30|||||||||8
1654878880000|2022-06-10 16:34:40|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|7943.8|7937.8|9
1654878890000|2022-06-10 16:34:50|7940.5|7934.5|7937.1|7931.1|7942.1|7936.1|7935.6|7929.6|20
1654878900000|2022-06-10 16:35:00|7936.6|7930.6|7934.8|7928.8|7937|7931|7934.5|7928.5|17
1654878910000|2022-06-10 16:35:10|7934.4|7928.4|7934.3|7928.3|7934.6|7928.6|7933.1|7927.1|7
1654878920000|2022-06-10 16:35:20|7933.8|7927.8|7933.8|7927.8|7934.1|7928.1|7933.8|7927.8|1
1654878930000|2022-06-10 16:35:30|7933.6|7927.6|7925.6|7919.6|7933.6|7927.6|7924.4|7918.4|35
1654878940000|2022-06-10 16:35:40|7926|7920|7923.7|7917.7|7926|7920|7923.3|7917.3|31
1654878950000|2022-06-10 16:35:50|7924.2|7918.2|7923.7|7917.7|7924.2|7918.2|7923.7|7917.7|3
1654878960000|2022-06-10 16:36:00|7924|7918|7923.3|7917.3|7924.7|7918.7|7923.3|7917.3|17
1654878970000|2022-06-10 16:36:10|7923|7917|7923|7917|7923|7917|7922.7|7916.7|8
1654878980000|2022-06-10 16:36:20|7922.4|7916.4|7922.5|7916.5|7922.5|7916.5|7922.3|7916.3|12
1654878990000|2022-06-10 16:36:30|7922.6|7916.6|7924.3|7918.3|7924.4|7918.4|7922.6|7916.6|16
1654879000000|2022-06-10 16:36:40|7923.8|7917.8|7923.8|7917.8|7923.8|7917.8|7923.4|7917.4|6
1654879010000|2022-06-10 16:36:50|7924.1|7918.1|7930.5|7924.5|7930.5|7924.5|7923.9|7917.9|9
1654879020000|2022-06-10 16:37:00|7930.7|7924.7|7932.4|7926.4|7933.4|7927.4|7930.5|7924.5|60
1654879030000|2022-06-10 16:37:10|||||||||3
1654879040000|2022-06-10 16:37:20|7934.4|7928.4|7932.9|7926.9|7934.4|7928.4|7929.9|7923.9|14
1654879050000|2022-06-10 16:37:30|7933.9|7927.9|7933.1|7927.1|7934.4|7928.4|7932.8|7926.8|13
1654879060000|2022-06-10 16:37:40|7933.3|7927.3|7933.3|7927.3|7934.6|7928.6|7933.3|7927.3|1
1654879070000|2022-06-10 16:37:50|7933.6|7927.6|7934.8|7928.8|7934.8|7928.8|7933.6|7927.6|5
1654879080000|2022-06-10 16:38:00|7934.9|7928.9|7933.8|7927.8|7937.9|7931.9|7933|7927|31
1654879090000|2022-06-10 16:38:10|7933.9|7927.9|7930.4|7924.4|7933.9|7927.9|7929.9|7923.9|9
1654879100000|2022-06-10 16:38:20|7936.4|7930.4|7935.5|7929.5|7936.4|7930.4|7935.5|7929.5|4
1654879110000|2022-06-10 16:38:30|7936|7930|7934.8|7928.8|7936|7930|7934.8|7928.8|8
1654879120000|2022-06-10 16:38:40|7934.4|7928.4|7933.9|7927.9|7934.5|7928.5|7933.9|7927.9|15
1654879130000|2022-06-10 16:38:50|7933.5|7927.5|7936.6|7930.6|7936.6|7930.6|7933.5|7927.5|6
1654879140000|2022-06-10 16:39:00|7936.8|7930.8|7934.3|7928.3|7936.8|7930.8|7934.1|7928.1|10
1654879150000|2022-06-10 16:39:10|7934.1|7928.1|7932.6|7926.6|7934.3|7928.3|7932.6|7926.6|0
1654879160000|2022-06-10 16:39:20|7932.8|7926.8|7929.9|7923.9|7933.9|7927.9|7929.9|7923.9|29
1654879170000|2022-06-10 16:39:30|7929.5|7923.5|7929|7923|7929.8|7923.8|7928.4|7922.4|19
1654879180000|2022-06-10 16:39:40|7929.5|7923.5|7928.3|7922.3|7929.5|7923.5|7928.3|7922.3|7
1654879190000|2022-06-10 16:39:50|7929|7923|7931.2|7925.2|7931.7|7925.7|7928.9|7922.9|13
1654879200000|2022-06-10 16:40:00|7933.2|7927.2|7937.7|7931.7|7938.2|7932.2|7933.2|7927.2|7
1654879210000|2022-06-10 16:40:10|7935.5|7929.5|7935.7|7929.7|7935.7|7929.7|7935.4|7929.4|2
1654879220000|2022-06-10 16:40:20|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|7935.4|7929.4|5
1654879230000|2022-06-10 16:40:30|7935.2|7929.2|7937|7931|7937.2|7931.2|7934.9|7928.9|8
1654879240000|2022-06-10 16:40:40|7936.4|7930.4|7934.4|7928.4|7936.4|7930.4|7934.4|7928.4|10
1654879250000|2022-06-10 16:40:50|7934|7928|7932.4|7926.4|7934.4|7928.4|7932.4|7926.4|2
1654879260000|2022-06-10 16:41:00|7933.4|7927.4|7934.2|7928.2|7934.2|7928.2|7932.6|7926.6|14
1654879270000|2022-06-10 16:41:10|7934.4|7928.4|7935.2|7929.2|7935.2|7929.2|7934.4|7928.4|3
1654879280000|2022-06-10 16:41:20|7935.1|7929.1|7936|7930|7936|7930|7934.7|7928.7|16
1654879290000|2022-06-10 16:41:30|||||||||8
1654879300000|2022-06-10 16:41:40|7935.9|7929.9|7934.9|7928.9|7936|7930|7934.9|7928.9|3
1654879310000|2022-06-10 16:41:50|7933.7|7927.7|7933.4|7927.4|7933.7|7927.7|7933.4|7927.4|6
1654879320000|2022-06-10 16:42:00|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|7932.9|7926.9|11
1654879330000|2022-06-10 16:42:10|7932.7|7926.7|7932.2|7926.2|7932.7|7926.7|7932|7926|6
1654879340000|2022-06-10 16:42:20|7931.9|7925.9|7936.1|7930.1|7936.1|7930.1|7931.9|7925.9|10
1654879350000|2022-06-10 16:42:30|7936.6|7930.6|7937|7931|7937.5|7931.5|7936.5|7930.5|2
1654879360000|2022-06-10 16:42:40|7935.6|7929.6|7931.5|7925.5|7935.8|7929.8|7931.5|7925.5|13
1654879370000|2022-06-10 16:42:50|7931.1|7925.1|7932|7926|7932.1|7926.1|7931.1|7925.1|5
1654879380000|2022-06-10 16:43:00|7931.6|7925.6|7930.1|7924.1|7932.3|7926.3|7929.3|7923.3|17
1654879390000|2022-06-10 16:43:10|7930.5|7924.5|7930.2|7924.2|7930.6|7924.6|7930.1|7924.1|5
1654879400000|2022-06-10 16:43:20|7930.6|7924.6|7930.5|7924.5|7931|7925|7929.1|7923.1|9
1654879410000|2022-06-10 16:43:30|7930.6|7924.6|7929|7923|7931|7925|7929|7923|16
1654879420000|2022-06-10 16:43:40|7928.6|7922.6|7929.1|7923.1|7929.1|7923.1|7928.6|7922.6|5
1654879430000|2022-06-10 16:43:50|7929|7923|7930.5|7924.5|7930.5|7924.5|7927.7|7921.7|7
1654879440000|2022-06-10 16:44:00|7929.8|7923.8|7930.7|7924.7|7931.2|7925.2|7929.8|7923.8|6
1654879450000|2022-06-10 16:44:10|7930.2|7924.2|7930.7|7924.7|7930.7|7924.7|7930.2|7924.2|0
1654879460000|2022-06-10 16:44:20|7931.1|7925.1|7931.6|7925.6|7931.6|7925.6|7931.1|7925.1|3
1654879470000|2022-06-10 16:44:30|7931.7|7925.7|7933.1|7927.1|7933.1|7927.1|7931.6|7925.6|8
1654879480000|2022-06-10 16:44:40|7932.7|7926.7|7932.7|7926.7|7933.2|7927.2|7931.8|7925.8|6
1654879490000|2022-06-10 16:44:50|7932.8|7926.8|7933.1|7927.1|7933.1|7927.1|7932.3|7926.3|0
1654879500000|2022-06-10 16:45:00|7933.2|7927.2|7932.2|7926.2|7933.2|7927.2|7932.2|7926.2|3
1654879510000|2022-06-10 16:45:10|7931.8|7925.8|7930.7|7924.7|7932.1|7926.1|7930.6|7924.6|11
1654879520000|2022-06-10 16:45:20|7930.9|7924.9|7931.9|7925.9|7931.9|7925.9|7930.2|7924.2|6
1654879530000|2022-06-10 16:45:30|7931.7|7925.7|7931.1|7925.1|7932.7|7926.7|7931.1|7925.1|7
1654879540000|2022-06-10 16:45:40|7930.7|7924.7|7931.1|7925.1|7931.1|7925.1|7930.7|7924.7|2
1654879550000|2022-06-10 16:45:50|7930.6|7924.6|7928.2|7922.2|7930.6|7924.6|7928.1|7922.1|6
1654879560000|2022-06-10 16:46:00|7928.7|7922.7|7930.8|7924.8|7930.8|7924.8|7928.7|7922.7|7
1654879570000|2022-06-10 16:46:10|7930|7924|7930.3|7924.3|7930.3|7924.3|7930|7924|2
1654879580000|2022-06-10 16:46:20|7930.2|7924.2|7929|7923|7930.2|7924.2|7929|7923|4
1654879590000|2022-06-10 16:46:30|7928.6|7922.6|7927.7|7921.7|7930|7924|7927.7|7921.7|16
1654879600000|2022-06-10 16:46:40|7927|7921|7922.7|7916.7|7927|7921|7922.7|7916.7|8
1654879610000|2022-06-10 16:46:50|||||||||8
1654879620000|2022-06-10 16:47:00|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|7922.2|7916.2|6
1654879630000|2022-06-10 16:47:10|7921.8|7915.8|7922.2|7916.2|7922.2|7916.2|7921.8|7915.8|2
1654879640000|2022-06-10 16:47:20|7921.8|7915.8|7924.7|7918.7|7925.2|7919.2|7921.4|7915.4|7
1654879650000|2022-06-10 16:47:30|7925.1|7919.1|7925.2|7919.2|7925.2|7919.2|7924.7|7918.7|10
1654879660000|2022-06-10 16:47:40|7925.6|7919.6|7925.7|7919.7|7925.7|7919.7|7924.1|7918.1|9
1654879670000|2022-06-10 16:47:50|7925.6|7919.6|7922.7|7916.7|7925.6|7919.6|7922.7|7916.7|6
1654879680000|2022-06-10 16:48:00|7923.2|7917.2|7921.9|7915.9|7923.2|7917.2|7921.4|7915.4|18
1654879690000|2022-06-10 16:48:10|7917.5|7911.5|7917.2|7911.2|7917.5|7911.5|7917.2|7911.2|3
1654879700000|2022-06-10 16:48:20|7917.3|7911.3|7918.7|7912.7|7919.1|7913.1|7917.3|7911.3|10
1654879710000|2022-06-10 16:48:30|7919.1|7913.1|7919.2|7913.2|7919.7|7913.7|7919.1|7913.1|7
1654879720000|2022-06-10 16:48:40|7918.7|7912.7|7918.1|7912.1|7919.1|7913.1|7917.7|7911.7|3
1654879730000|2022-06-10 16:48:50|7918.2|7912.2|7918.2|7912.2|7918.2|7912.2|7917.8|7911.8|3
1654879740000|2022-06-10 16:49:00|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7918.1|7912.1|7
1654879750000|2022-06-10 16:49:10|7918.2|7912.2|7918.1|7912.1|7918.2|7912.2|7918.1|7912.1|4
1654879760000|2022-06-10 16:49:20|7917.9|7911.9|7916.9|7910.9|7917.9|7911.9|7916.6|7910.6|6
1654879770000|2022-06-10 16:49:30|7916.6|7910.6|7917.6|7911.6|7918.6|7912.6|7916.6|7910.6|13
1654879780000|2022-06-10 16:49:40|7917.4|7911.4|7916.3|7910.3|7917.4|7911.4|7916.3|7910.3|24
1654879790000|2022-06-10 16:49:50|7916.2|7910.2|7916.3|7910.3|7916.3|7910.3|7916.2|7910.2|4
1654879800000|2022-06-10 16:50:00|7916.2|7910.2|7915.3|7909.3|7916.3|7910.3|7915.3|7909.3|14
1654879810000|2022-06-10 16:50:10|7915.8|7909.8|7915.4|7909.4|7915.8|7909.8|7915.4|7909.4|0
1654879820000|2022-06-10 16:50:20|7915.9|7909.9|7917.3|7911.3|7917.3|7911.3|7915.6|7909.6|6
1654879830000|2022-06-10 16:50:30|7917.1|7911.1|7917.4|7911.4|7917.4|7911.4|7917.1|7911.1|6
1654879840000|2022-06-10 16:50:40|7916.9|7910.9|7914.9|7908.9|7916.9|7910.9|7914.8|7908.8|7
1654879850000|2022-06-10 16:50:50|7914.6|7908.6|7914.4|7908.4|7915.3|7909.3|7914.4|7908.4|11
1654879860000|2022-06-10 16:51:00|7914.9|7908.9|7916.4|7910.4|7916.9|7910.9|7914.9|7908.9|19
1654879870000|2022-06-10 16:51:10|7916.1|7910.1|7915.6|7909.6|7916.1|7910.1|7914.7|7908.7|3
1654879880000|2022-06-10 16:51:20|7915.9|7909.9|7915.6|7909.6|7915.9|7909.9|7915.6|7909.6|3
1654879890000|2022-06-10 16:51:30|7916.6|7910.6|7916.6|7910.6|7916.9|7910.9|7916.1|7910.1|16
1654879900000|2022-06-10 16:51:40|7916.4|7910.4|7916.6|7910.6|7916.6|7910.6|7915.1|7909.1|5
1654879910000|2022-06-10 16:51:50|7916.4|7910.4|7917.9|7911.9|7918.1|7912.1|7916.4|7910.4|3
1654879920000|2022-06-10 16:52:00|7917.4|7911.4|7918.6|7912.6|7920.8|7914.8|7917.1|7911.1|19
1654879930000|2022-06-10 16:52:10|7918.7|7912.7|7919.6|7913.6|7919.6|7913.6|7918.7|7912.7|2
1654879940000|2022-06-10 16:52:20|7920.1|7914.1|7919.2|7913.2|7920.2|7914.2|7918.6|7912.6|28
1654879950000|2022-06-10 16:52:30|7918.8|7912.8|7920.7|7914.7|7922.3|7916.3|7918.8|7912.8|35
1654879960000|2022-06-10 16:52:40|7920.8|7914.8|7920.8|7914.8|7921.7|7915.7|7918.2|7912.2|6
1654879970000|2022-06-10 16:52:50|7921.1|7915.1|7922.3|7916.3|7922.3|7916.3|7920.7|7914.7|9
1654879980000|2022-06-10 16:53:00|7921.9|7915.9|7924.8|7918.8|7924.9|7918.9|7921.9|7915.9|14
1654879990000|2022-06-10 16:53:10|7924.3|7918.3|7927.7|7921.7|7927.7|7921.7|7924.3|7918.3|10
1654880000000|2022-06-10 16:53:20|7926.7|7920.7|7927.8|7921.8|7927.8|7921.8|7926.7|7920.7|4
1654880010000|2022-06-10 16:53:30|7929.8|7923.8|7928.3|7922.3|7929.8|7923.8|7928.3|7922.3|12
1654880020000|2022-06-10 16:53:40|7928.7|7922.7|7927.2|7921.2|7928.7|7922.7|7926.4|7920.4|2
1654880030000|2022-06-10 16:53:50|7926.7|7920.7|7927.8|7921.8|7928.9|7922.9|7926.2|7920.2|9
1654880040000|2022-06-10 16:54:00|7928.2|7922.2|7927.3|7921.3|7928.2|7922.2|7927.3|7921.3|6
1654880050000|2022-06-10 16:54:10|7927.2|7921.2|7926.8|7920.8|7927.2|7921.2|7926.8|7920.8|5
1654880060000|2022-06-10 16:54:20|7926.7|7920.7|7920.3|7914.3|7926.7|7920.7|7920.3|7914.3|5
1654880070000|2022-06-10 16:54:30|7920.4|7914.4|7921.7|7915.7|7921.7|7915.7|7919.4|7913.4|11
1654880080000|2022-06-10 16:54:40|7923.2|7917.2|7924.5|7918.5|7924.5|7918.5|7923|7917|2
1654880090000|2022-06-10 16:54:50|7924.2|7918.2|7922.3|7916.3|7924.8|7918.8|7922.3|7916.3|5
1654880100000|2022-06-10 16:55:00|7921.9|7915.9|7924.2|7918.2|7924.2|7918.2|7921.3|7915.3|9
1654880110000|2022-06-10 16:55:10|7923.8|7917.8|7919.3|7913.3|7923.8|7917.8|7919.2|7913.2|5
1654880120000|2022-06-10 16:55:20|7919.5|7913.5|7919.7|7913.7|7919.7|7913.7|7918.7|7912.7|5
1654880130000|2022-06-10 16:55:30|7920.2|7914.2|7921.2|7915.2|7922.8|7916.8|7920.2|7914.2|6
1654880140000|2022-06-10 16:55:40|7921.7|7915.7|7920.3|7914.3|7922.2|7916.2|7920.3|7914.3|0
1654880150000|2022-06-10 16:55:50|||||||||2
1654880160000|2022-06-10 16:56:00|7920.8|7914.8|7920.9|7914.9|7920.9|7914.9|7920.4|7914.4|15
1654880170000|2022-06-10 16:56:10|7920.5|7914.5|7921.4|7915.4|7921.4|7915.4|7920.4|7914.4|9
1654880180000|2022-06-10 16:56:20|7921.5|7915.5|7922|7916|7923.5|7917.5|7921.5|7915.5|5
1654880190000|2022-06-10 16:56:30|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|7922.4|7916.4|6
1654880200000|2022-06-10 16:56:40|||||||||6
1654880210000|2022-06-10 16:56:50|7924.9|7918.9|7925.7|7919.7|7926.2|7920.2|7924.9|7918.9|5
1654880220000|2022-06-10 16:57:00|7926.5|7920.5|7927.2|7921.2|7927.5|7921.5|7926.5|7920.5|6
1654880230000|2022-06-10 16:57:10|7927|7921|7927.5|7921.5|7927.9|7921.9|7927|7921|2
1654880240000|2022-06-10 16:57:20|7926.4|7920.4|7926|7920|7926.4|7920.4|7925.5|7919.5|6
1654880250000|2022-06-10 16:57:30|7925.7|7919.7|7926.7|7920.7|7927|7921|7925.7|7919.7|15
1654880260000|2022-06-10 16:57:40|7926.5|7920.5|7926.2|7920.2|7926.5|7920.5|7926.2|7920.2|2
1654880270000|2022-06-10 16:57:50|7926|7920|7925.5|7919.5|7926|7920|7925.2|7919.2|2
1654880280000|2022-06-10 16:58:00|7925.2|7919.2|7927.5|7921.5|7927.5|7921.5|7925.2|7919.2|13
1654880290000|2022-06-10 16:58:10|7927.2|7921.2|7927.2|7921.2|7927.5|7921.5|7927.2|7921.2|1
1654880300000|2022-06-10 16:58:20|7927.9|7921.9|7928.8|7922.8|7929.2|7923.2|7927.9|7921.9|5
1654880310000|2022-06-10 16:58:30|7929.2|7923.2|7928.6|7922.6|7929.9|7923.9|7927.7|7921.7|8
1654880320000|2022-06-10 16:58:40|7928.1|7922.1|7928.1|7922.1|7928.4|7922.4|7927.9|7921.9|6
1654880330000|2022-06-10 16:58:50|7928.6|7922.6|7928.4|7922.4|7928.9|7922.9|7928.4|7922.4|0
1654880340000|2022-06-10 16:59:00|7927.7|7921.7|7928.1|7922.1|7928.1|7922.1|7927.7|7921.7|7
1654880350000|2022-06-10 16:59:10|7928.4|7922.4|7927.7|7921.7|7928.4|7922.4|7927.6|7921.6|2
1654880370000|2022-06-10 16:59:30|7928.6|7922.6|7932|7926|7932|7926|7928.6|7922.6|17
1654880380000|2022-06-10 16:59:40|||||||||2
1654880390000|2022-06-10 16:59:50|7938.5|7932.5|7939.5|7933.5|7940|7934|7938.5|7932.5|27
1654880400000|2022-06-10 17:00:00|7939.2|7933.2|7938.5|7932.5|7939.5|7933.5|7938|7932|20
1654880410000|2022-06-10 17:00:10|7938|7932|7936.5|7930.5|7938|7932|7936.4|7930.4|10
1654880420000|2022-06-10 17:00:20|7936.4|7930.4|7936.9|7930.9|7936.9|7930.9|7935.5|7929.5|9
1654880430000|2022-06-10 17:00:30|7937.9|7931.9|7935.5|7929.5|7937.9|7931.9|7935.5|7929.5|11
1654880440000|2022-06-10 17:00:40|7936.5|7930.5|7935.5|7929.5|7936.5|7930.5|7935.5|7929.5|4
1654880450000|2022-06-10 17:00:50|7934.8|7928.8|7932.9|7926.9|7934.8|7928.8|7932.9|7926.9|5
1654880460000|2022-06-10 17:01:00|7933.4|7927.4|7933.9|7927.9|7934.4|7928.4|7933.4|7927.4|15
1654880470000|2022-06-10 17:01:10|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|7933.5|7927.5|3
1654880480000|2022-06-10 17:01:20|7933.4|7927.4|7932.9|7926.9|7933.4|7927.4|7932.5|7926.5|1
1654880490000|2022-06-10 17:01:30|7932.5|7926.5|7931.6|7925.6|7932.5|7926.5|7931.6|7925.6|15
1654880500000|2022-06-10 17:01:40|7932.6|7926.6|7932.3|7926.3|7933.3|7927.3|7931.9|7925.9|11
1654880510000|2022-06-10 17:01:50|7931.8|7925.8|7932.3|7926.3|7932.3|7926.3|7931.8|7925.8|1
1654880520000|2022-06-10 17:02:00|7933.1|7927.1|7933.4|7927.4|7934.3|7928.3|7933.1|7927.1|10
1654880530000|2022-06-10 17:02:10|7933.8|7927.8|7934.3|7928.3|7934.8|7928.8|7933.8|7927.8|3
1654880540000|2022-06-10 17:02:20|7933.9|7927.9|7934.3|7928.3|7934.8|7928.8|7933.9|7927.9|2
1654880550000|2022-06-10 17:02:30|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7934.8|7928.8|7
1654880560000|2022-06-10 17:02:40|7933.9|7927.9|7932.4|7926.4|7934.3|7928.3|7932.4|7926.4|9
1654880570000|2022-06-10 17:02:50|7932.3|7926.3|7932.3|7926.3|7932.3|7926.3|7931.8|7925.8|4
1654880580000|2022-06-10 17:03:00|7932.1|7926.1|7931.4|7925.4|7932.4|7926.4|7931.4|7925.4|8
1654880590000|2022-06-10 17:03:10|7931.8|7925.8|7931.3|7925.3|7931.8|7925.8|7931.3|7925.3|0
1654880600000|2022-06-10 17:03:20|7934.6|7928.6|7935.6|7929.6|7937.8|7931.8|7934.6|7928.6|11
1654880610000|2022-06-10 17:03:30|7935.3|7929.3|7935.1|7929.1|7936.5|7930.5|7934.1|7928.1|14
1654880620000|2022-06-10 17:03:40|7935.5|7929.5|7935.6|7929.6|7935.6|7929.6|7934.1|7928.1|14
1654880630000|2022-06-10 17:03:50|7936.6|7930.6|7936.6|7930.6|7937|7931|7936.6|7930.6|3
1654880640000|2022-06-10 17:04:00|7936.3|7930.3|7938.3|7932.3|7938.8|7932.8|7936.3|7930.3|8
1654880650000|2022-06-10 17:04:10|7938.1|7932.1|7937.3|7931.3|7938.3|7932.3|7936.3|7930.3|7
1654880660000|2022-06-10 17:04:20|7937.1|7931.1|7937.3|7931.3|7937.3|7931.3|7937.1|7931.1|2
1654880670000|2022-06-10 17:04:30|7937.4|7931.4|7937.3|7931.3|7937.4|7931.4|7937.3|7931.3|8
1654880680000|2022-06-10 17:04:40|7937.4|7931.4|7939.5|7933.5|7939.9|7933.9|7937.3|7931.3|28
1654880690000|2022-06-10 17:04:50|7939.2|7933.2|7937|7931|7939.5|7933.5|7937|7931|17
1654880700000|2022-06-10 17:05:00|7936.9|7930.9|7932.9|7926.9|7937|7931|7932.9|7926.9|32
1654880710000|2022-06-10 17:05:10|||||||||2
1654880720000|2022-06-10 17:05:20|7933|7927|7933.9|7927.9|7934.4|7928.4|7933|7927|5
1654880730000|2022-06-10 17:05:30|7933.8|7927.8|7935.3|7929.3|7935.3|7929.3|7933.8|7927.8|10
1654880740000|2022-06-10 17:05:40|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.4|7931.4|3
1654880750000|2022-06-10 17:05:50|7937.9|7931.9|7938.3|7932.3|7938.3|7932.3|7937.9|7931.9|1
1654880760000|2022-06-10 17:06:00|7936.8|7930.8|7934.8|7928.8|7936.8|7930.8|7934.8|7928.8|12
1654880770000|2022-06-10 17:06:10|7934.4|7928.4|7934.4|7928.4|7934.8|7928.8|7934|7928|1
1654880780000|2022-06-10 17:06:20|7934.5|7928.5|7934|7928|7935.4|7929.4|7932.7|7926.7|6
1654880790000|2022-06-10 17:06:30|7934.2|7928.2|7936|7930|7936|7930|7934.2|7928.2|19
1654880800000|2022-06-10 17:06:40|||||||||2
1654880810000|2022-06-10 17:06:50|7935.5|7929.5|7936.4|7930.4|7936.9|7930.9|7935.4|7929.4|16
1654880820000|2022-06-10 17:07:00|7935.7|7929.7|7936.3|7930.3|7936.9|7930.9|7935.7|7929.7|3
1654880830000|2022-06-10 17:07:10|7936.4|7930.4|7935.6|7929.6|7936.4|7930.4|7935.6|7929.6|20
1654880840000|2022-06-10 17:07:20|7935.3|7929.3|7936.1|7930.1|7936.3|7930.3|7935.3|7929.3|1
1654880850000|2022-06-10 17:07:30|7936.3|7930.3|7934.3|7928.3|7936.3|7930.3|7934.1|7928.1|13
1654880860000|2022-06-10 17:07:40|7934.1|7928.1|7933.8|7927.8|7934.1|7928.1|7933.8|7927.8|1
1654880870000|2022-06-10 17:07:50|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|7934.3|7928.3|4
1654880880000|2022-06-10 17:08:00|7935.3|7929.3|7934.4|7928.4|7935.3|7929.3|7934.1|7928.1|8
1654880890000|2022-06-10 17:08:10|7934.8|7928.8|7934.5|7928.5|7934.8|7928.8|7934.5|7928.5|0
1654880900000|2022-06-10 17:08:20|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|7933.8|7927.8|2
1654880910000|2022-06-10 17:08:30|7934.3|7928.3|7934.1|7928.1|7934.3|7928.3|7934.1|7928.1|6
1654880920000|2022-06-10 17:08:40|7932.8|7926.8|7936.3|7930.3|7936.6|7930.6|7932.8|7926.8|10
1654880930000|2022-06-10 17:08:50|7935.9|7929.9|7938.3|7932.3|7938.3|7932.3|7935.8|7929.8|11
1654880940000|2022-06-10 17:09:00|7938.8|7932.8|7939.4|7933.4|7939.9|7933.9|7938.4|7932.4|12
1654880950000|2022-06-10 17:09:10|7939.3|7933.3|7938.8|7932.8|7939.3|7933.3|7938.8|7932.8|2
1654880960000|2022-06-10 17:09:20|7939.3|7933.3|7936.8|7930.8|7939.8|7933.8|7936.8|7930.8|10
1654880970000|2022-06-10 17:09:30|7937.1|7931.1|7937.5|7931.5|7937.5|7931.5|7937.1|7931.1|8
1654880980000|2022-06-10 17:09:40|7937|7931|7935.9|7929.9|7937|7931|7935.9|7929.9|2
1654880990000|2022-06-10 17:09:50|7935.5|7929.5|7936.4|7930.4|7936.4|7930.4|7935.5|7929.5|2
1654881000000|2022-06-10 17:10:00|7937.3|7931.3|7939.5|7933.5|7939.5|7933.5|7937.3|7931.3|38
1654881010000|2022-06-10 17:10:10|7939.9|7933.9|7940|7934|7940.4|7934.4|7939.9|7933.9|2
1654881020000|2022-06-10 17:10:20|7940.4|7934.4|7938.6|7932.6|7940.4|7934.4|7938.6|7932.6|4
1654881030000|2022-06-10 17:10:30|7938.7|7932.7|7938.6|7932.6|7939.1|7933.1|7938.2|7932.2|6
1654881040000|2022-06-10 17:10:40|7937.9|7931.9|7939.1|7933.1|7939.6|7933.6|7936.2|7930.2|3
1654881050000|2022-06-10 17:10:50|7939.2|7933.2|7939.1|7933.1|7939.6|7933.6|7939.1|7933.1|1
1654881060000|2022-06-10 17:11:00|7939.4|7933.4|7938.7|7932.7|7941.1|7935.1|7938.7|7932.7|13
1654881070000|2022-06-10 17:11:10|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|7938.6|7932.6|0
1654881080000|2022-06-10 17:11:20|||||||||1
1654881090000|2022-06-10 17:11:30|7938.2|7932.2|7938.2|7932.2|7938.2|7932.2|7937.9|7931.9|7
1654881100000|2022-06-10 17:11:40|7938.6|7932.6|7938.6|7932.6|7939|7933|7938.6|7932.6|0
1654881110000|2022-06-10 17:11:50|7939|7933|7939|7933|7939|7933|7938.6|7932.6|2
1654881120000|2022-06-10 17:12:00|7938.2|7932.2|7938.2|7932.2|7938.6|7932.6|7938.2|7932.2|6
1654881130000|2022-06-10 17:12:10|7938.1|7932.1|7938.6|7932.6|7939|7933|7938.1|7932.1|1
1654881140000|2022-06-10 17:12:20|7938.7|7932.7|7940|7934|7940|7934|7938.7|7932.7|8
1654881150000|2022-06-10 17:12:30|7939.6|7933.6|7939.2|7933.2|7939.6|7933.6|7939.2|7933.2|6
1654881160000|2022-06-10 17:12:40|7940.7|7934.7|7940|7934|7941.2|7935.2|7939|7933|8
1654881170000|2022-06-10 17:12:50|7940.4|7934.4|7939.9|7933.9|7940.4|7934.4|7939.9|7933.9|0
1654881180000|2022-06-10 17:13:00|7939|7933|7939.2|7933.2|7939.4|7933.4|7938.9|7932.9|7
1654881190000|2022-06-10 17:13:10|7939.4|7933.4|7939.2|7933.2|7939.4|7933.4|7938.7|7932.7|3
1654881200000|2022-06-10 17:13:20|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|7937.8|7931.8|12
1654881210000|2022-06-10 17:13:30|7937.5|7931.5|7937.3|7931.3|7937.5|7931.5|7937.3|7931.3|8
1654881220000|2022-06-10 17:13:40|7938|7932|7938|7932|7938|7932|7937.6|7931.6|3
1654881230000|2022-06-10 17:13:50|||||||||2
1654881240000|2022-06-10 17:14:00|7938.3|7932.3|7938.2|7932.2|7939.5|7933.5|7937.6|7931.6|9
1654881250000|2022-06-10 17:14:10|7938.4|7932.4|7939|7933|7939.5|7933.5|7938.4|7932.4|8
1654881260000|2022-06-10 17:14:20|7939.5|7933.5|7937.5|7931.5|7939.5|7933.5|7937.5|7931.5|5
1654881270000|2022-06-10 17:14:30|7938.1|7932.1|7938|7932|7938.3|7932.3|7937.5|7931.5|7
1654881280000|2022-06-10 17:14:40|7938.1|7932.1|7937.6|7931.6|7938.1|7932.1|7937.6|7931.6|1
1654881290000|2022-06-10 17:14:50|7938.1|7932.1|7938.5|7932.5|7938.6|7932.6|7938.1|7932.1|3
1654881300000|2022-06-10 17:15:00|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938|7932|6
1654881310000|2022-06-10 17:15:10|7938|7932|7937.6|7931.6|7938.5|7932.5|7937.6|7931.6|1
1654881320000|2022-06-10 17:15:20|7937.5|7931.5|7935.3|7929.3|7937.5|7931.5|7935.3|7929.3|3
1654881330000|2022-06-10 17:15:30|7935.2|7929.2|7933.3|7927.3|7935.2|7929.2|7933.1|7927.1|11
1654881340000|2022-06-10 17:15:40|7933|7927|7932.1|7926.1|7933|7927|7932.1|7926.1|3
1654881350000|2022-06-10 17:15:50|7931.3|7925.3|7932|7926|7932.8|7926.8|7931.3|7925.3|9
1654881360000|2022-06-10 17:16:00|7932.5|7926.5|7934|7928|7935.5|7929.5|7932|7926|12
1654881370000|2022-06-10 17:16:10|7934.3|7928.3|7935.5|7929.5|7937.1|7931.1|7934|7928|3
1654881380000|2022-06-10 17:16:20|7935.3|7929.3|7933|7927|7935.3|7929.3|7932.5|7926.5|15
1654881390000|2022-06-10 17:16:30|7931.2|7925.2|7932|7926|7932.5|7926.5|7931.2|7925.2|11
1654881400000|2022-06-10 17:16:40|||||||||2
1654881410000|2022-06-10 17:16:50|7934|7928|7934.8|7928.8|7934.8|7928.8|7934|7928|1
1654881420000|2022-06-10 17:17:00|7934.3|7928.3|7934.5|7928.5|7935|7929|7934|7928|10
1654881430000|2022-06-10 17:17:10|7934.6|7928.6|7935|7929|7935|7929|7934.6|7928.6|2
1654881440000|2022-06-10 17:17:20|7933.8|7927.8|7935.5|7929.5|7935.5|7929.5|7933.6|7927.6|4
1654881450000|2022-06-10 17:17:30|7935|7929|7935|7929|7935|7929|7935|7929|8
1654881460000|2022-06-10 17:17:40|7934.5|7928.5|7934.3|7928.3|7934.5|7928.5|7934.3|7928.3|5
1654881470000|2022-06-10 17:17:50|7934.8|7928.8|7936.3|7930.3|7936.5|7930.5|7934.3|7928.3|8
1654881480000|2022-06-10 17:18:00|7937|7931|7942.5|7936.5|7942.8|7936.8|7934.8|7928.8|22
1654881490000|2022-06-10 17:18:10|7942.4|7936.4|7941|7935|7944.3|7938.3|7941|7935|5
1654881500000|2022-06-10 17:18:20|7940.8|7934.8|7944.5|7938.5|7945.5|7939.5|7939.3|7933.3|9
1654881510000|2022-06-10 17:18:30|7945.5|7939.5|7946.5|7940.5|7946.6|7940.6|7944.5|7938.5|12
1654881520000|2022-06-10 17:18:40|7946|7940|7945.2|7939.2|7946|7940|7944|7938|12
1654881530000|2022-06-10 17:18:50|7944.7|7938.7|7943.7|7937.7|7944.7|7938.7|7943.7|7937.7|0
1654881540000|2022-06-10 17:19:00|7943.6|7937.6|7944.7|7938.7|7946.2|7940.2|7942.1|7936.1|17
1654881550000|2022-06-10 17:19:10|7944.6|7938.6|7942.1|7936.1|7945.1|7939.1|7942|7936|16
1654881560000|2022-06-10 17:19:20|7942.2|7936.2|7946.5|7940.5|7946.6|7940.6|7940|7934|4
1654881570000|2022-06-10 17:19:30|7946.7|7940.7|7946.7|7940.7|7946.7|7940.7|7946.2|7940.2|2
1654881580000|2022-06-10 17:19:40|7946.9|7940.9|7944.9|7938.9|7946.9|7940.9|7944.9|7938.9|2
1654881590000|2022-06-10 17:19:50|7945|7939|7945.5|7939.5|7945.5|7939.5|7945|7939|6
1654881600000|2022-06-10 17:20:00|7945|7939|7947|7941|7949.4|7943.4|7944.6|7938.6|34
1654881610000|2022-06-10 17:20:10|7946.9|7940.9|7949|7943|7949.5|7943.5|7946.9|7940.9|3
1654881620000|2022-06-10 17:20:20|7948.9|7942.9|7947.5|7941.5|7948.9|7942.9|7947.5|7941.5|2
1654881630000|2022-06-10 17:20:30|7947.4|7941.4|7944.2|7938.2|7947.7|7941.7|7942.4|7936.4|14
1654881640000|2022-06-10 17:20:40|7944.4|7938.4|7944.2|7938.2|7944.4|7938.4|7943.7|7937.7|4
1654881650000|2022-06-10 17:20:50|7945.7|7939.7|7944.2|7938.2|7945.7|7939.7|7944.2|7938.2|6
1654881660000|2022-06-10 17:21:00|7944.4|7938.4|7943.4|7937.4|7944.7|7938.7|7942.4|7936.4|17
1654881670000|2022-06-10 17:21:10|7943.7|7937.7|7944.6|7938.6|7944.6|7938.6|7943.7|7937.7|12
1654881680000|2022-06-10 17:21:20|7944.5|7938.5|7944.1|7938.1|7944.8|7938.8|7943|7937|17
1654881690000|2022-06-10 17:21:30|7944.6|7938.6|7945.1|7939.1|7945.1|7939.1|7944.6|7938.6|6
1654881700000|2022-06-10 17:21:40|7945.8|7939.8|7943.1|7937.1|7946|7940|7943.1|7937.1|3
1654881710000|2022-06-10 17:21:50|7943.8|7937.8|7942.2|7936.2|7944.2|7938.2|7942.2|7936.2|4
1654881720000|2022-06-10 17:22:00|7942.3|7936.3|7942.3|7936.3|7943.3|7937.3|7942.3|7936.3|10
1654881730000|2022-06-10 17:22:10|7943.8|7937.8|7944.8|7938.8|7944.8|7938.8|7943.8|7937.8|14
1654881740000|2022-06-10 17:22:20|7944.5|7938.5|7944.5|7938.5|7944.8|7938.8|7944.5|7938.5|3
1654881750000|2022-06-10 17:22:30|7944.8|7938.8|7944.8|7938.8|7946.5|7940.5|7944.5|7938.5|46
1654881760000|2022-06-10 17:22:40|7945|7939|7944|7938|7945.5|7939.5|7944|7938|6
1654881770000|2022-06-10 17:22:50|7943.8|7937.8|7943.3|7937.3|7943.8|7937.8|7943.3|7937.3|2
1654881780000|2022-06-10 17:23:00|7943.1|7937.1|7943.5|7937.5|7943.5|7937.5|7943.1|7937.1|11
1654881790000|2022-06-10 17:23:10|7943.3|7937.3|7942.2|7936.2|7943.3|7937.3|7941.7|7935.7|3
1654881800000|2022-06-10 17:23:20|||||||||3
1654881810000|2022-06-10 17:23:30|7943.3|7937.3|7944.2|7938.2|7944.8|7938.8|7943.3|7937.3|11
1654881820000|2022-06-10 17:23:40|7944.7|7938.7|7946.5|7940.5|7947|7941|7943|7937|4
1654881830000|2022-06-10 17:23:50|7946.8|7940.8|7946.5|7940.5|7946.8|7940.8|7946.5|7940.5|2
1654881840000|2022-06-10 17:24:00|7946.1|7940.1|7946.1|7940.1|7947|7941|7945.1|7939.1|12
1654881850000|2022-06-10 17:24:10|7946.5|7940.5|7947.2|7941.2|7947.6|7941.6|7946.5|7940.5|13
1654881860000|2022-06-10 17:24:20|7947.6|7941.6|7945.4|7939.4|7948.1|7942.1|7945.1|7939.1|2
1654881870000|2022-06-10 17:24:30|7945.8|7939.8|7947.3|7941.3|7947.3|7941.3|7945.6|7939.6|12
1654881880000|2022-06-10 17:24:40|7947.5|7941.5|7949.5|7943.5|7949.5|7943.5|7947.5|7941.5|4
1654881890000|2022-06-10 17:24:50|7950.2|7944.2|7949.3|7943.3|7950.6|7944.6|7949.3|7943.3|3
1654881900000|2022-06-10 17:25:00|7950.3|7944.3|7948.2|7942.2|7950.3|7944.3|7948.2|7942.2|18
1654881910000|2022-06-10 17:25:10|7948.6|7942.6|7948.6|7942.6|7948.6|7942.6|7948.1|7942.1|4
1654881920000|2022-06-10 17:25:20|7948.9|7942.9|7948.9|7942.9|7948.9|7942.9|7948.8|7942.8|1
1654881930000|2022-06-10 17:25:30|7948.6|7942.6|7948.2|7942.2|7948.7|7942.7|7948.2|7942.2|7
1654881940000|2022-06-10 17:25:40|7946.2|7940.2|7945.2|7939.2|7946.2|7940.2|7944.8|7938.8|2
1654881950000|2022-06-10 17:25:50|||||||||1
1654881960000|2022-06-10 17:26:00|7945|7939|7945.2|7939.2|7945.3|7939.3|7944.3|7938.3|7
1654881970000|2022-06-10 17:26:10|7945|7939|7948.5|7942.5|7948.5|7942.5|7944.8|7938.8|3
1654881980000|2022-06-10 17:26:20|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|7947.3|7941.3|1
1654881990000|2022-06-10 17:26:30|7948.3|7942.3|7948.8|7942.8|7948.8|7942.8|7948|7942|17
1654882000000|2022-06-10 17:26:40|7948.3|7942.3|7949.3|7943.3|7949.3|7943.3|7948.3|7942.3|3
1654882010000|2022-06-10 17:26:50|7948.1|7942.1|7950.1|7944.1|7950.1|7944.1|7948.1|7942.1|3
1654882020000|2022-06-10 17:27:00|7951|7945|7949.5|7943.5|7951.3|7945.3|7948.8|7942.8|18
1654882030000|2022-06-10 17:27:10|7949.8|7943.8|7949.5|7943.5|7949.8|7943.8|7948.1|7942.1|3
1654882040000|2022-06-10 17:27:20|7949.6|7943.6|7949|7943|7949.6|7943.6|7948.6|7942.6|3
1654882050000|2022-06-10 17:27:30|7948.6|7942.6|7950.5|7944.5|7951|7945|7948.3|7942.3|11
1654882060000|2022-06-10 17:27:40|7949.8|7943.8|7948.8|7942.8|7949.8|7943.8|7948.8|7942.8|6
1654882070000|2022-06-10 17:27:50|7949.3|7943.3|7949.2|7943.2|7949.3|7943.3|7947.8|7941.8|6
1654882080000|2022-06-10 17:28:00|7949.3|7943.3|7950.7|7944.7|7951.2|7945.2|7949.3|7943.3|9
1654882090000|2022-06-10 17:28:10|7951.2|7945.2|7950.2|7944.2|7951.7|7945.7|7950.2|7944.2|14
1654882100000|2022-06-10 17:28:20|7949.8|7943.8|7949.2|7943.2|7950.5|7944.5|7949.2|7943.2|17
1654882110000|2022-06-10 17:28:30|7949.1|7943.1|7949.1|7943.1|7949.2|7943.2|7949.1|7943.1|6
1654882120000|2022-06-10 17:28:40|7948.6|7942.6|7949.9|7943.9|7949.9|7943.9|7948.6|7942.6|4
1654882130000|2022-06-10 17:28:50|||||||||1
1654882140000|2022-06-10 17:29:00|7951.1|7945.1|7950.3|7944.3|7951.2|7945.2|7950.3|7944.3|8
1654882150000|2022-06-10 17:29:10|7950.7|7944.7|7951.2|7945.2|7951.6|7945.6|7950.6|7944.6|9
1654882160000|2022-06-10 17:29:20|7950.7|7944.7|7951.2|7945.2|7951.2|7945.2|7950.6|7944.6|9
1654882170000|2022-06-10 17:29:30|7950.8|7944.8|7950.5|7944.5|7951.7|7945.7|7950.5|7944.5|19
1654882180000|2022-06-10 17:29:40|7950.8|7944.8|7949.7|7943.7|7950.8|7944.8|7949.7|7943.7|2
1654882190000|2022-06-10 17:29:50|7950.2|7944.2|7950.2|7944.2|7950.2|7944.2|7949.7|7943.7|1
1654882200000|2022-06-10 17:30:00|7949.1|7943.1|7948.7|7942.7|7949.2|7943.2|7947.2|7941.2|10
1654882210000|2022-06-10 17:30:10|7948.8|7942.8|7948.2|7942.2|7948.8|7942.8|7948.2|7942.2|0
1654882220000|2022-06-10 17:30:20|7947.7|7941.7|7947.2|7941.2|7947.7|7941.7|7947.2|7941.2|7
1654882230000|2022-06-10 17:30:30|7947.1|7941.1|7947.7|7941.7|7947.7|7941.7|7947.1|7941.1|7
1654882240000|2022-06-10 17:30:40|7947.6|7941.6|7947.1|7941.1|7947.6|7941.6|7947.1|7941.1|1
1654882250000|2022-06-10 17:30:50|7945.2|7939.2|7945.6|7939.6|7946.1|7940.1|7945.2|7939.2|13
1654882260000|2022-06-10 17:31:00|7945.7|7939.7|7944.2|7938.2|7946.2|7940.2|7943.7|7937.7|14
1654882270000|2022-06-10 17:31:10|7944.6|7938.6|7944.8|7938.8|7944.8|7938.8|7943.8|7937.8|8
1654882280000|2022-06-10 17:31:20|7944.7|7938.7|7944.7|7938.7|7944.7|7938.7|7944.7|7938.7|2
1654882290000|2022-06-10 17:31:30|7944.8|7938.8|7943.1|7937.1|7944.8|7938.8|7942.7|7936.7|22
1654882300000|2022-06-10 17:31:40|7942.7|7936.7|7943.1|7937.1|7943.1|7937.1|7942.7|7936.7|19
1654882310000|2022-06-10 17:31:50|||||||||4
1654882320000|2022-06-10 17:32:00|7943.5|7937.5|7941|7935|7943.5|7937.5|7940.8|7934.8|10
1654882330000|2022-06-10 17:32:10|7941.3|7935.3|7940.3|7934.3|7941.3|7935.3|7940.3|7934.3|15
1654882340000|2022-06-10 17:32:20|7941.7|7935.7|7941.7|7935.7|7942.1|7936.1|7941.2|7935.2|9
1654882350000|2022-06-10 17:32:30|7941.3|7935.3|7941|7935|7942|7936|7940.6|7934.6|13
1654882360000|2022-06-10 17:32:40|7941.2|7935.2|7942.1|7936.1|7942.1|7936.1|7941.1|7935.1|5
1654882370000|2022-06-10 17:32:50|7941.7|7935.7|7943.2|7937.2|7943.6|7937.6|7941.7|7935.7|11
1654882380000|2022-06-10 17:33:00|7943.6|7937.6|7943.6|7937.6|7943.8|7937.8|7943.2|7937.2|19
1654882390000|2022-06-10 17:33:10|7943.8|7937.8|7943.3|7937.3|7943.8|7937.8|7943.2|7937.2|8
1654882400000|2022-06-10 17:33:20|7943.2|7937.2|7944.2|7938.2|7944.2|7938.2|7942.8|7936.8|11
1654882410000|2022-06-10 17:33:30|7944.1|7938.1|7943.7|7937.7|7944.1|7938.1|7943.7|7937.7|7
1654882420000|2022-06-10 17:33:40|7944.1|7938.1|7943.7|7937.7|7944.1|7938.1|7942.8|7936.8|10
1654882430000|2022-06-10 17:33:50|7943.8|7937.8|7943.7|7937.7|7944.3|7938.3|7943.7|7937.7|3
1654882440000|2022-06-10 17:34:00|7942.8|7936.8|7943.2|7937.2|7943.7|7937.7|7942.8|7936.8|7
1654882450000|2022-06-10 17:34:10|7942.7|7936.7|7942.7|7936.7|7943.1|7937.1|7942.7|7936.7|10
1654882460000|2022-06-10 17:34:20|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|2
1654882470000|2022-06-10 17:34:30|7942.2|7936.2|7941.7|7935.7|7942.2|7936.2|7941.2|7935.2|15
1654882480000|2022-06-10 17:34:40|7941.8|7935.8|7941.3|7935.3|7942.2|7936.2|7941.2|7935.2|5
1654882490000|2022-06-10 17:34:50|7941.2|7935.2|7941.3|7935.3|7941.7|7935.7|7941.2|7935.2|15
1654882500000|2022-06-10 17:35:00|7941.5|7935.5|7941.8|7935.8|7941.8|7935.8|7941.2|7935.2|18
1654882510000|2022-06-10 17:35:10|7941.7|7935.7|7942.3|7936.3|7942.3|7936.3|7941.7|7935.7|0
1654882520000|2022-06-10 17:35:20|7941.8|7935.8|7942.5|7936.5|7942.5|7936.5|7941.8|7935.8|2
1654882530000|2022-06-10 17:35:30|7943|7937|7943.3|7937.3|7943.3|7937.3|7943|7937|18
1654882540000|2022-06-10 17:35:40|7943|7937|7942.1|7936.1|7943|7937|7942.1|7936.1|0
1654882550000|2022-06-10 17:35:50|7942|7936|7943|7937|7943.1|7937.1|7942|7936|2
1654882560000|2022-06-10 17:36:00|7943.3|7937.3|7942.5|7936.5|7943.5|7937.5|7942.5|7936.5|18
1654882570000|2022-06-10 17:36:10|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|7942.3|7936.3|1
1654882580000|2022-06-10 17:36:20|7941.3|7935.3|7941.3|7935.3|7941.8|7935.8|7941|7935|4
1654882590000|2022-06-10 17:36:30|7941|7935|7940.9|7934.9|7942.4|7936.4|7940.6|7934.6|25
1654882600000|2022-06-10 17:36:40|7940.8|7934.8|7936.2|7930.2|7941.3|7935.3|7935.2|7929.2|3
1654882610000|2022-06-10 17:36:50|7935.2|7929.2|7931.9|7925.9|7935.8|7929.8|7931.5|7925.5|15
1654882620000|2022-06-10 17:37:00|7932.4|7926.4|7933.9|7927.9|7934.4|7928.4|7932.4|7926.4|20
1654882630000|2022-06-10 17:37:10|7934.9|7928.9|7932.9|7926.9|7934.9|7928.9|7932.9|7926.9|10
1654882640000|2022-06-10 17:37:20|7931.8|7925.8|7930.9|7924.9|7931.8|7925.8|7928.9|7922.9|9
1654882650000|2022-06-10 17:37:30|7930.5|7924.5|7929.9|7923.9|7931.4|7925.4|7929.9|7923.9|9
1654882660000|2022-06-10 17:37:40|7930.4|7924.4|7929.9|7923.9|7930.9|7924.9|7929.9|7923.9|4
1654882670000|2022-06-10 17:37:50|||||||||1
1654882680000|2022-06-10 17:38:00|7930|7924|7930.9|7924.9|7931.4|7925.4|7930|7924|6
1654882690000|2022-06-10 17:38:10|7931.4|7925.4|7929.9|7923.9|7931.4|7925.4|7929.9|7923.9|3
1654882700000|2022-06-10 17:38:20|7930.4|7924.4|7930|7924|7930.9|7924.9|7929.9|7923.9|4
1654882710000|2022-06-10 17:38:30|7930.4|7924.4|7932.4|7926.4|7932.4|7926.4|7929.4|7923.4|15
1654882720000|2022-06-10 17:38:40|7931.7|7925.7|7931.9|7925.9|7931.9|7925.9|7931.4|7925.4|4
1654882730000|2022-06-10 17:38:50|7931.5|7925.5|7931.5|7925.5|7931.5|7925.5|7931|7925|3
1654882740000|2022-06-10 17:39:00|7932.5|7926.5|7933.3|7927.3|7933.3|7927.3|7932|7926|12
1654882750000|2022-06-10 17:39:10|7933|7927|7932.9|7926.9|7933.5|7927.5|7932.4|7926.4|5
1654882760000|2022-06-10 17:39:20|7932.5|7926.5|7930.9|7924.9|7932.5|7926.5|7930.8|7924.8|14
1654882770000|2022-06-10 17:39:30|7931.3|7925.3|7930.8|7924.8|7931.3|7925.3|7930.1|7924.1|6
1654882780000|2022-06-10 17:39:40|7930.9|7924.9|7930.6|7924.6|7930.9|7924.9|7930.6|7924.6|4
1654882790000|2022-06-10 17:39:50|7930.5|7924.5|7931.6|7925.6|7932.1|7926.1|7930.5|7924.5|10
1654882800000|2022-06-10 17:40:00|7931.8|7925.8|7934.3|7928.3|7934.3|7928.3|7931.8|7925.8|10
1654882820000|2022-06-10 17:40:20|7934.4|7928.4|7934.3|7928.3|7934.4|7928.4|7934.3|7928.3|4
1654882830000|2022-06-10 17:40:30|7932.5|7926.5|7931.3|7925.3|7932.5|7926.5|7930.9|7924.9|15
1654882840000|2022-06-10 17:40:40|7930.9|7924.9|7929.6|7923.6|7930.9|7924.9|7928.8|7922.8|4
1654882850000|2022-06-10 17:40:50|7930|7924|7929.1|7923.1|7930|7924|7929.1|7923.1|6
1654882860000|2022-06-10 17:41:00|7929.6|7923.6|7928.6|7922.6|7929.6|7923.6|7928.6|7922.6|11
1654882870000|2022-06-10 17:41:10|||||||||1
1654882880000|2022-06-10 17:41:20|7928.5|7922.5|7928.6|7922.6|7929.1|7923.1|7928.1|7922.1|2
1654882890000|2022-06-10 17:41:30|7929.4|7923.4|7929.6|7923.6|7929.6|7923.6|7929.3|7923.3|7
1654882900000|2022-06-10 17:41:40|7929.3|7923.3|7928.6|7922.6|7929.6|7923.6|7928.6|7922.6|4
1654882910000|2022-06-10 17:41:50|7928.5|7922.5|7926.4|7920.4|7928.5|7922.5|7925.4|7919.4|11
1654882920000|2022-06-10 17:42:00|7926.5|7920.5|7926.4|7920.4|7927.4|7921.4|7925.7|7919.7|25
1654882930000|2022-06-10 17:42:10|7927.2|7921.2|7925.4|7919.4|7927.2|7921.2|7925.4|7919.4|3
1654882940000|2022-06-10 17:42:20|7925.7|7919.7|7925.7|7919.7|7925.7|7919.7|7925.2|7919.2|2
1654882950000|2022-06-10 17:42:30|7925.9|7919.9|7925.9|7919.9|7925.9|7919.9|7925|7919|12
1654882960000|2022-06-10 17:42:40|7925.7|7919.7|7926.4|7920.4|7926.7|7920.7|7925.4|7919.4|7
1654882980000|2022-06-10 17:43:00|7926.9|7920.9|7926.9|7920.9|7927.5|7921.5|7926.4|7920.4|45
1654882990000|2022-06-10 17:43:10|7926.5|7920.5|7929|7923|7929|7923|7926.4|7920.4|7
1654883000000|2022-06-10 17:43:20|7929.4|7923.4|7928.9|7922.9|7929.4|7923.4|7928.9|7922.9|19
1654883010000|2022-06-10 17:43:30|7929.4|7923.4|7930.4|7924.4|7930.4|7924.4|7929.4|7923.4|7
1654883020000|2022-06-10 17:43:40|7930.9|7924.9|7930.9|7924.9|7931.5|7925.5|7930.9|7924.9|3
1654883030000|2022-06-10 17:43:50|7929.9|7923.9|7929|7923|7929.9|7923.9|7929|7923|15
1654883040000|2022-06-10 17:44:00|7928.9|7922.9|7927.5|7921.5|7929.7|7923.7|7927.5|7921.5|10
1654883050000|2022-06-10 17:44:10|7927.9|7921.9|7928.4|7922.4|7928.4|7922.4|7927|7921|7
1654883060000|2022-06-10 17:44:20|7928|7922|7927.9|7921.9|7928|7922|7927.9|7921.9|1
1654883070000|2022-06-10 17:44:30|7928.9|7922.9|7928.4|7922.4|7928.9|7922.9|7928.4|7922.4|7
1654883080000|2022-06-10 17:44:40|7928.9|7922.9|7929.9|7923.9|7930|7924|7928.4|7922.4|2
1654883090000|2022-06-10 17:44:50|7930.4|7924.4|7931|7925|7931|7925|7929.2|7923.2|22
1654883100000|2022-06-10 17:45:00|7930.5|7924.5|7930.4|7924.4|7930.5|7924.5|7930.4|7924.4|9
1654883110000|2022-06-10 17:45:10|7929.4|7923.4|7929|7923|7929.4|7923.4|7928.9|7922.9|3
1654883120000|2022-06-10 17:45:20|7928.9|7922.9|7930.4|7924.4|7930.4|7924.4|7928.6|7922.6|3
1654883130000|2022-06-10 17:45:30|7929.9|7923.9|7929.4|7923.4|7929.9|7923.9|7929|7923|63
1654883140000|2022-06-10 17:45:40|7929.7|7923.7|7930.4|7924.4|7930.4|7924.4|7929.4|7923.4|11
1654883150000|2022-06-10 17:45:50|7930.2|7924.2|7930.2|7924.2|7930.4|7924.4|7930.2|7924.2|2
1654883160000|2022-06-10 17:46:00|7929.7|7923.7|7929.8|7923.8|7931.7|7925.7|7929.3|7923.3|50
1654883170000|2022-06-10 17:46:10|7929.7|7923.7|7929|7923|7930.3|7924.3|7928.5|7922.5|4
1654883180000|2022-06-10 17:46:20|7928.8|7922.8|7927.5|7921.5|7928.8|7922.8|7927.5|7921.5|4
1654883190000|2022-06-10 17:46:30|7927.8|7921.8|7929.5|7923.5|7929.8|7923.8|7927.5|7921.5|17
1654883200000|2022-06-10 17:46:40|7929.8|7923.8|7932.8|7926.8|7932.8|7926.8|7929.5|7923.5|8
1654883210000|2022-06-10 17:46:50|7933.8|7927.8|7934.3|7928.3|7935|7929|7933.8|7927.8|4
1654883220000|2022-06-10 17:47:00|7935|7929|7933.6|7927.6|7935|7929|7933.5|7927.5|16
1654883230000|2022-06-10 17:47:10|7933.5|7927.5|7933.5|7927.5|7934|7928|7933|7927|26
1654883240000|2022-06-10 17:47:20|7933|7927|7933.5|7927.5|7933.5|7927.5|7933|7927|51
1654883250000|2022-06-10 17:47:30|7935.5|7929.5|7937|7931|7937|7931|7935.5|7929.5|19
1654883260000|2022-06-10 17:47:40|7941.5|7935.5|7941|7935|7941.5|7935.5|7941|7935|46
1654883270000|2022-06-10 17:47:50|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|7940.5|7934.5|11
1654883280000|2022-06-10 17:48:00|7940.3|7934.3|7945.8|7939.8|7946|7940|7940|7934|58
1654883290000|2022-06-10 17:48:10|7945.3|7939.3|7946.8|7940.8|7946.8|7940.8|7945.3|7939.3|19
1654883300000|2022-06-10 17:48:20|7946.7|7940.7|7945.8|7939.8|7946.7|7940.7|7945.7|7939.7|5
1654883310000|2022-06-10 17:48:30|7950|7944|7950.5|7944.5|7950.5|7944.5|7950|7944|24
1654883320000|2022-06-10 17:48:40|7950.1|7944.1|7950.1|7944.1|7950.5|7944.5|7949.2|7943.2|49
1654883330000|2022-06-10 17:48:50|7950.2|7944.2|7950.1|7944.1|7950.3|7944.3|7949.6|7943.6|6
1654883340000|2022-06-10 17:49:00|7949.6|7943.6|7948.6|7942.6|7950.2|7944.2|7948.1|7942.1|29
1654883350000|2022-06-10 17:49:10|7949.4|7943.4|7948.9|7942.9|7949.5|7943.5|7948.9|7942.9|2
1654883360000|2022-06-10 17:49:20|7949|7943|7948.5|7942.5|7949|7943|7948.5|7942.5|1
1654883370000|2022-06-10 17:49:30|7948.9|7942.9|7952.5|7946.5|7952.5|7946.5|7948.5|7942.5|90
1654883380000|2022-06-10 17:49:40|7953.3|7947.3|7958.3|7952.3|7958.3|7952.3|7952.8|7946.8|20
1654883390000|2022-06-10 17:49:50|7957.9|7951.9|7956.6|7950.6|7958.9|7952.9|7955.8|7949.8|31
1654883400000|2022-06-10 17:50:00|7956.3|7950.3|7956.1|7950.1|7956.8|7950.8|7954.8|7948.8|20
1654883410000|2022-06-10 17:50:10|7955.3|7949.3|7956.6|7950.6|7956.6|7950.6|7954.8|7948.8|2
1654883420000|2022-06-10 17:50:20|7956.1|7950.1|7951.7|7945.7|7956.1|7950.1|7951.7|7945.7|9
1654883430000|2022-06-10 17:50:30|7952.6|7946.6|7945.2|7939.2|7952.6|7946.6|7944.4|7938.4|16
1654883440000|2022-06-10 17:50:40|7944.4|7938.4|7945.1|7939.1|7945.7|7939.7|7944.4|7938.4|6
1654883450000|2022-06-10 17:50:50|7944.7|7938.7|7944.5|7938.5|7945.4|7939.4|7944.5|7938.5|5
1654883460000|2022-06-10 17:51:00|7944.6|7938.6|7944.1|7938.1|7945.1|7939.1|7944.1|7938.1|20
1654883470000|2022-06-10 17:51:10|7944.5|7938.5|7942.5|7936.5|7944.5|7938.5|7942.3|7936.3|5
1654883480000|2022-06-10 17:51:20|7942.8|7936.8|7942.5|7936.5|7943|7937|7942.5|7936.5|2
1654883490000|2022-06-10 17:51:30|7942.1|7936.1|7943.2|7937.2|7943.3|7937.3|7942.1|7936.1|15
1654883500000|2022-06-10 17:51:40|7942.3|7936.3|7940.8|7934.8|7942.8|7936.8|7940.1|7934.1|8
1654883510000|2022-06-10 17:51:50|7941|7935|7941.2|7935.2|7941.6|7935.6|7941|7935|8
1654883520000|2022-06-10 17:52:00|7942.6|7936.6|7941|7935|7943.6|7937.6|7939.8|7933.8|17
1654883530000|2022-06-10 17:52:10|7940.8|7934.8|7939.3|7933.3|7940.8|7934.8|7939.3|7933.3|2
1654883540000|2022-06-10 17:52:20|7939.7|7933.7|7937.8|7931.8|7939.8|7933.8|7937.8|7931.8|11
1654883550000|2022-06-10 17:52:30|7938.3|7932.3|7934.3|7928.3|7938.3|7932.3|7933.3|7927.3|13
1654883560000|2022-06-10 17:52:40|7934.2|7928.2|7935.8|7929.8|7935.8|7929.8|7933.7|7927.7|4
1654883570000|2022-06-10 17:52:50|7936.8|7930.8|7936.3|7930.3|7936.8|7930.8|7936.3|7930.3|3
1654883580000|2022-06-10 17:53:00|7936.9|7930.9|7937.6|7931.6|7938|7932|7936.9|7930.9|2
1654883590000|2022-06-10 17:53:10|7936.6|7930.6|7937.6|7931.6|7937.6|7931.6|7936.6|7930.6|3
1654883600000|2022-06-10 17:53:20|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|7938.1|7932.1|1
1654883610000|2022-06-10 17:53:30|7937.7|7931.7|7938.8|7932.8|7938.8|7932.8|7937.6|7931.6|18
1654883620000|2022-06-10 17:53:40|7938.5|7932.5|7936.8|7930.8|7938.8|7932.8|7936.5|7930.5|7
1654883630000|2022-06-10 17:53:50|7936.5|7930.5|7936|7930|7937.6|7931.6|7935.3|7929.3|5
1654883640000|2022-06-10 17:54:00|7936.3|7930.3|7936.2|7930.2|7936.7|7930.7|7936|7930|9
1654883650000|2022-06-10 17:54:10|7935.8|7929.8|7938.6|7932.6|7938.6|7932.6|7935.8|7929.8|5
1654883660000|2022-06-10 17:54:20|7938.5|7932.5|7937|7931|7938.5|7932.5|7937|7931|10
1654883670000|2022-06-10 17:54:30|7937.2|7931.2|7936.6|7930.6|7938.1|7932.1|7935.2|7929.2|9
1654883680000|2022-06-10 17:54:40|7938.1|7932.1|7935.2|7929.2|7938.6|7932.6|7935.2|7929.2|10
1654883690000|2022-06-10 17:54:50|7934.2|7928.2|7933|7927|7934.8|7928.8|7932.8|7926.8|8
1654883700000|2022-06-10 17:55:00|7933.5|7927.5|7937.6|7931.6|7937.6|7931.6|7933.3|7927.3|12
1654883710000|2022-06-10 17:55:10|7937.5|7931.5|7940.3|7934.3|7940.7|7934.7|7937.5|7931.5|2
1654883720000|2022-06-10 17:55:20|7941.3|7935.3|7939.3|7933.3|7941.3|7935.3|7939.3|7933.3|10
1654883730000|2022-06-10 17:55:30|7941.3|7935.3|7941.8|7935.8|7941.8|7935.8|7940.5|7934.5|8
1654883740000|2022-06-10 17:55:40|7941.5|7935.5|7940|7934|7941.5|7935.5|7940|7934|3
1654883750000|2022-06-10 17:55:50|7941|7935|7939.1|7933.1|7941.3|7935.3|7939.1|7933.1|15
1654883760000|2022-06-10 17:56:00|7939.6|7933.6|7939.9|7933.9|7939.9|7933.9|7939.6|7933.6|12
1654883770000|2022-06-10 17:56:10|7942.7|7936.7|7944.2|7938.2|7944.2|7938.2|7942.7|7936.7|7
1654883780000|2022-06-10 17:56:20|7945.1|7939.1|7944.9|7938.9|7945.2|7939.2|7944.9|7938.9|2
1654883790000|2022-06-10 17:56:30|7944.7|7938.7|7947.1|7941.1|7947.1|7941.1|7944.7|7938.7|10
1654883800000|2022-06-10 17:56:40|7946.6|7940.6|7947.9|7941.9|7948.1|7942.1|7946.1|7940.1|16
1654883810000|2022-06-10 17:56:50|7948.1|7942.1|7948.1|7942.1|7948.2|7942.2|7948.1|7942.1|3
1654883820000|2022-06-10 17:57:00|7947.9|7941.9|7947.9|7941.9|7950.1|7944.1|7947.2|7941.2|95
1654883830000|2022-06-10 17:57:10|7947.6|7941.6|7937.2|7931.2|7947.6|7941.6|7937.1|7931.1|36
1654883840000|2022-06-10 17:57:20|7934.7|7928.7|7935.6|7929.6|7936.6|7930.6|7934.7|7928.7|3
1654883850000|2022-06-10 17:57:30|7935.7|7929.7|7935.7|7929.7|7936.7|7930.7|7935.7|7929.7|13
1654883860000|2022-06-10 17:57:40|7935.6|7929.6|7937.2|7931.2|7937.2|7931.2|7935.6|7929.6|5
1654883870000|2022-06-10 17:57:50|7936.7|7930.7|7936.1|7930.1|7936.7|7930.7|7936.1|7930.1|4
1654883880000|2022-06-10 17:58:00|7936.2|7930.2|7944.3|7938.3|7944.3|7938.3|7936.2|7930.2|27
1654883890000|2022-06-10 17:58:10|7943.9|7937.9|7943.7|7937.7|7945.8|7939.8|7943.7|7937.7|3
1654883900000|2022-06-10 17:58:20|7943.3|7937.3|7943.3|7937.3|7943.7|7937.7|7942.4|7936.4|3
1654883910000|2022-06-10 17:58:30|7942.2|7936.2|7942.6|7936.6|7942.6|7936.6|7942.2|7936.2|6
1654883920000|2022-06-10 17:58:40|7942.2|7936.2|7941.3|7935.3|7942.3|7936.3|7940.4|7934.4|9
1654883930000|2022-06-10 17:58:50|7941.2|7935.2|7941.9|7935.9|7942.7|7936.7|7941.2|7935.2|3
1654883940000|2022-06-10 17:59:00|7941.6|7935.6|7940.1|7934.1|7942.1|7936.1|7940.1|7934.1|7
1654883950000|2022-06-10 17:59:10|7941.4|7935.4|7942.3|7936.3|7942.6|7936.6|7941.4|7935.4|5
1654883960000|2022-06-10 17:59:20|7941.9|7935.9|7942.9|7936.9|7942.9|7936.9|7941.9|7935.9|4
1654883970000|2022-06-10 17:59:30|7943.3|7937.3|7942.5|7936.5|7943.3|7937.3|7942.3|7936.3|14
1654883980000|2022-06-10 17:59:40|7942.8|7936.8|7943.3|7937.3|7943.3|7937.3|7942.3|7936.3|0
1654883990000|2022-06-10 17:59:50|7946.1|7940.1|7944.7|7938.7|7946.1|7940.1|7944.7|7938.7|10
1654884000000|2022-06-10 18:00:00|7945.7|7939.7|7947.7|7941.7|7948.2|7942.2|7945.1|7939.1|20
1654884010000|2022-06-10 18:00:10|7946.3|7940.3|7942.7|7936.7|7946.7|7940.7|7942.2|7936.2|69
1654884020000|2022-06-10 18:00:20|7942.5|7936.5|7943.4|7937.4|7944|7938|7941.9|7935.9|68
1654884030000|2022-06-10 18:00:30|7944.2|7938.2|7942|7936|7944.9|7938.9|7942|7936|30
1654884040000|2022-06-10 18:00:40|7941.2|7935.2|7942.2|7936.2|7943|7937|7941.2|7935.2|16
1654884050000|2022-06-10 18:00:50|7941.8|7935.8|7941.3|7935.3|7941.8|7935.8|7940.8|7934.8|2
1654884060000|2022-06-10 18:01:00|7940.9|7934.9|7939.6|7933.6|7941.8|7935.8|7939.3|7933.3|15
1654884070000|2022-06-10 18:01:10|7939.2|7933.2|7938.4|7932.4|7939.4|7933.4|7938.4|7932.4|5
1654884080000|2022-06-10 18:01:20|7938.8|7932.8|7938.4|7932.4|7939.3|7933.3|7938.4|7932.4|8
1654884090000|2022-06-10 18:01:30|7938.1|7932.1|7938.8|7932.8|7939.7|7933.7|7937.8|7931.8|16
1654884100000|2022-06-10 18:01:40|7938.4|7932.4|7937.9|7931.9|7938.8|7932.8|7937.1|7931.1|3
1654884110000|2022-06-10 18:01:50|7938.3|7932.3|7935.4|7929.4|7938.8|7932.8|7935.4|7929.4|8
1654884120000|2022-06-10 18:02:00|7935.9|7929.9|7934.1|7928.1|7935.9|7929.9|7934.1|7928.1|13
1654884130000|2022-06-10 18:02:10|7934.4|7928.4|7935|7929|7935.2|7929.2|7934.1|7928.1|18
1654884140000|2022-06-10 18:02:20|7935.4|7929.4|7932.5|7926.5|7935.4|7929.4|7932.2|7926.2|9
1654884150000|2022-06-10 18:02:30|7932.7|7926.7|7933.2|7927.2|7933.7|7927.7|7932.7|7926.7|15
1654884160000|2022-06-10 18:02:40|7932.8|7926.8|7932.8|7926.8|7933.2|7927.2|7931.8|7925.8|6
1654884170000|2022-06-10 18:02:50|7933.2|7927.2|7933.3|7927.3|7934|7928|7932.2|7926.2|15
1654884180000|2022-06-10 18:03:00|7933.8|7927.8|7933.7|7927.7|7934.2|7928.2|7933.7|7927.7|16
1654884190000|2022-06-10 18:03:10|7933.3|7927.3|7931.8|7925.8|7933.7|7927.7|7931.8|7925.8|9
1654884200000|2022-06-10 18:03:20|7931.9|7925.9|7932.8|7926.8|7932.8|7926.8|7931.9|7925.9|3
1654884210000|2022-06-10 18:03:30|7932.7|7926.7|7932.4|7926.4|7932.8|7926.8|7931.7|7925.7|14
1654884220000|2022-06-10 18:03:40|7931.3|7925.3|7932.1|7926.1|7932.6|7926.6|7929.8|7923.8|9
1654884230000|2022-06-10 18:03:50|7932.2|7926.2|7931.1|7925.1|7934.1|7928.1|7930.9|7924.9|14
1654884240000|2022-06-10 18:04:00|7931.4|7925.4|7930.7|7924.7|7931.4|7925.4|7930.4|7924.4|10
1654884250000|2022-06-10 18:04:10|7931.8|7925.8|7931.3|7925.3|7933.5|7927.5|7930.9|7924.9|22
1654884260000|2022-06-10 18:04:20|7930.3|7924.3|7930.7|7924.7|7931.4|7925.4|7929.9|7923.9|14
1654884270000|2022-06-10 18:04:30|7931.5|7925.5|7930.1|7924.1|7931.5|7925.5|7930.1|7924.1|50
1654884280000|2022-06-10 18:04:40|7930.2|7924.2|7937.7|7931.7|7937.7|7931.7|7930.1|7924.1|47
1654884290000|2022-06-10 18:04:50|7937.3|7931.3|7938.8|7932.8|7939.3|7933.3|7936.7|7930.7|10
1654884300000|2022-06-10 18:05:00|7939.3|7933.3|7940.2|7934.2|7940.4|7934.4|7937.7|7931.7|50
1654884310000|2022-06-10 18:05:10|7939.7|7933.7|7935.8|7929.8|7940.2|7934.2|7935.8|7929.8|9
1654884320000|2022-06-10 18:05:20|7935.7|7929.7|7934.3|7928.3|7935.7|7929.7|7934.3|7928.3|3
1654884330000|2022-06-10 18:05:30|7934|7928|7930.2|7924.2|7934.2|7928.2|7930.2|7924.2|11
1654884340000|2022-06-10 18:05:40|7929.8|7923.8|7927.5|7921.5|7929.8|7923.8|7927.5|7921.5|15
1654884350000|2022-06-10 18:05:50|7927.7|7921.7|7927.2|7921.2|7929.5|7923.5|7926.8|7920.8|36
1654884360000|2022-06-10 18:06:00|7926.8|7920.8|7930.4|7924.4|7930.4|7924.4|7926.8|7920.8|41
1654884370000|2022-06-10 18:06:10|7930.1|7924.1|7927.7|7921.7|7931.2|7925.2|7927.7|7921.7|13
1654884380000|2022-06-10 18:06:20|7927.5|7921.5|7928.2|7922.2|7928.8|7922.8|7927.2|7921.2|8
1654884390000|2022-06-10 18:06:30|7927.8|7921.8|7929.9|7923.9|7930.4|7924.4|7927.2|7921.2|24
1654884400000|2022-06-10 18:06:40|7929.8|7923.8|7930.3|7924.3|7931|7925|7929.5|7923.5|3
1654884410000|2022-06-10 18:06:50|7928.9|7922.9|7929.8|7923.8|7930|7924|7928.9|7922.9|20
1654884420000|2022-06-10 18:07:00|7929.4|7923.4|7928.5|7922.5|7929.8|7923.8|7928.5|7922.5|7
1654884430000|2022-06-10 18:07:10|7929.5|7923.5|7930.3|7924.3|7930.3|7924.3|7929.5|7923.5|3
1654884440000|2022-06-10 18:07:20|7928.8|7922.8|7929.8|7923.8|7929.9|7923.9|7928.8|7922.8|18
1654884450000|2022-06-10 18:07:30|7929.7|7923.7|7928.8|7922.8|7929.7|7923.7|7928.3|7922.3|10
1654884460000|2022-06-10 18:07:40|7928.4|7922.4|7927.4|7921.4|7929.2|7923.2|7927|7921|10
1654884470000|2022-06-10 18:07:50|7927.5|7921.5|7926|7920|7927.9|7921.9|7926|7920|7
1654884480000|2022-06-10 18:08:00|7921.9|7915.9|7919.9|7913.9|7923.9|7917.9|7919.9|7913.9|15
1654884490000|2022-06-10 18:08:10|7919.6|7913.6|7919.4|7913.4|7919.6|7913.6|7918.4|7912.4|6
1654884500000|2022-06-10 18:08:20|7919.1|7913.1|7915.8|7909.8|7919.1|7913.1|7915.2|7909.2|45
1654884510000|2022-06-10 18:08:30|7915.7|7909.7|7916.2|7910.2|7916.2|7910.2|7915.7|7909.7|14
1654884520000|2022-06-10 18:08:40|7916|7910|7915.3|7909.3|7917|7911|7914.4|7908.4|18
1654884530000|2022-06-10 18:08:50|7914.9|7908.9|7915.2|7909.2|7915.2|7909.2|7914.5|7908.5|1
1654884540000|2022-06-10 18:09:00|7915.5|7909.5|7913.9|7907.9|7915.5|7909.5|7913.8|7907.8|9
1654884550000|2022-06-10 18:09:10|7915|7909|7914.7|7908.7|7915.2|7909.2|7914.7|7908.7|19
1654884560000|2022-06-10 18:09:20|7914.5|7908.5|7916.4|7910.4|7918.5|7912.5|7912.9|7906.9|58
1654884570000|2022-06-10 18:09:30|7915.5|7909.5|7913.3|7907.3|7915.5|7909.5|7912.7|7906.7|14
1654884590000|2022-06-10 18:09:50|7913.7|7907.7|7915.6|7909.6|7915.6|7909.6|7913.7|7907.7|1
1654884600000|2022-06-10 18:10:00|7915.2|7909.2|7913.7|7907.7|7917.3|7911.3|7913.3|7907.3|54
1654884610000|2022-06-10 18:10:10|7913.3|7907.3|7917.3|7911.3|7917.3|7911.3|7912.8|7906.8|25
1654884620000|2022-06-10 18:10:20|7916.7|7910.7|7915.7|7909.7|7916.7|7910.7|7915|7909|30
1654884630000|2022-06-10 18:10:30|7915.5|7909.5|7914.4|7908.4|7915.5|7909.5|7912.9|7906.9|42
1654884640000|2022-06-10 18:10:40|7914.8|7908.8|7912.9|7906.9|7915.2|7909.2|7912.9|7906.9|54
1654884650000|2022-06-10 18:10:50|7914.2|7908.2|7913.3|7907.3|7916.7|7910.7|7912.9|7906.9|22
1654884660000|2022-06-10 18:11:00|7913.8|7907.8|7914.5|7908.5|7916.3|7910.3|7913.4|7907.4|59
1654884670000|2022-06-10 18:11:10|7914|7908|7914.5|7908.5|7914.9|7908.9|7913.9|7907.9|77
1654884680000|2022-06-10 18:11:20|7914.9|7908.9|7919.2|7913.2|7919.9|7913.9|7914|7908|35
1654884690000|2022-06-10 18:11:30|7921.7|7915.7|7918.8|7912.8|7921.7|7915.7|7918.3|7912.3|33
1654884700000|2022-06-10 18:11:40|7918.4|7912.4|7918.5|7912.5|7918.5|7912.5|7916.5|7910.5|29
1654884710000|2022-06-10 18:11:50|7918.7|7912.7|7921.5|7915.5|7921.7|7915.7|7917.7|7911.7|32
1654884720000|2022-06-10 18:12:00|7921|7915|7918.4|7912.4|7921.7|7915.7|7918.4|7912.4|55
1654884730000|2022-06-10 18:12:10|7918.9|7912.9|7919.7|7913.7|7919.7|7913.7|7917.9|7911.9|48
1654884740000|2022-06-10 18:12:20|7919.6|7913.6|7917.3|7911.3|7919.6|7913.6|7915.8|7909.8|16
1654884750000|2022-06-10 18:12:30|7916.9|7910.9|7918.6|7912.6|7919.9|7913.9|7916.9|7910.9|28
1654884760000|2022-06-10 18:12:40|7918.4|7912.4|7915.2|7909.2|7918.6|7912.6|7915.2|7909.2|28
1654884770000|2022-06-10 18:12:50|7914.4|7908.4|7912.9|7906.9|7914.9|7908.9|7912.9|7906.9|71
1654884780000|2022-06-10 18:13:00|7913.4|7907.4|7916.4|7910.4|7918.4|7912.4|7913|7907|64
1654884790000|2022-06-10 18:13:10|7915.9|7909.9|7914.9|7908.9|7916.1|7910.1|7913.5|7907.5|51
1654884800000|2022-06-10 18:13:20|7914.8|7908.8|7915.4|7909.4|7916.5|7910.5|7914|7908|52
1654884810000|2022-06-10 18:13:30|7914.9|7908.9|7910.9|7904.9|7916.4|7910.4|7910.9|7904.9|66
1654884820000|2022-06-10 18:13:40|7910.5|7904.5|7909.4|7903.4|7911.4|7905.4|7909|7903|59
1654884830000|2022-06-10 18:13:50|7909.2|7903.2|7907|7901|7909.4|7903.4|7906.7|7900.7|82
1654884840000|2022-06-10 18:14:00|7909.4|7903.4|7909.9|7903.9|7912.2|7906.2|7906.5|7900.5|148
1654884850000|2022-06-10 18:14:10|7909.2|7903.2|7909.5|7903.5|7909.6|7903.6|7905.7|7899.7|190
1654884860000|2022-06-10 18:14:20|7908.7|7902.7|7908.5|7902.5|7911.9|7905.9|7907.4|7901.4|143
1654884870000|2022-06-10 18:14:30|7908.9|7902.9|7918.3|7912.3|7919.4|7913.4|7908|7902|463
1654884880000|2022-06-10 18:14:40|7916.4|7910.4|7912.9|7906.9|7916.4|7910.4|7912.9|7906.9|121
1654884890000|2022-06-10 18:14:50|7914.1|7908.1|7914.7|7908.7|7914.9|7908.9|7912.6|7906.6|140
1654884900000|2022-06-10 18:15:00|7914.8|7908.8|7915.1|7909.1|7916.4|7910.4|7914.6|7908.6|176
1654884910000|2022-06-10 18:15:10|7915.4|7909.4|7915.9|7909.9|7916.4|7910.4|7915.1|7909.1|105
1654884920000|2022-06-10 18:15:20|7917.3|7911.3|7916.8|7910.8|7917.3|7911.3|7916.8|7910.8|66
1654884930000|2022-06-10 18:15:30|7916.9|7910.9|7914.9|7908.9|7917.7|7911.7|7914.8|7908.8|35
1654884940000|2022-06-10 18:15:40|7914.4|7908.4|7914.9|7908.9|7914.9|7908.9|7913.4|7907.4|47
1654884950000|2022-06-10 18:15:50|7915.9|7909.9|7915.9|7909.9|7915.9|7909.9|7915.5|7909.5|32
1654884960000|2022-06-10 18:16:00|7915.8|7909.8|7915.8|7909.8|7915.8|7909.8|7915.3|7909.3|7
1654884970000|2022-06-10 18:16:10|7915.9|7909.9|7906.8|7900.8|7917|7911|7906.8|7900.8|33
1654884980000|2022-06-10 18:16:20|7907|7901|7908.9|7902.9|7910|7904|7905.5|7899.5|18
1654884990000|2022-06-10 18:16:30|7909.3|7903.3|7907|7901|7910|7904|7907|7901|8
1654885000000|2022-06-10 18:16:40|7907.2|7901.2|7908.2|7902.2|7909.3|7903.3|7906.3|7900.3|16
1654885010000|2022-06-10 18:16:50|7908.4|7902.4|7910.2|7904.2|7910.2|7904.2|7906.7|7900.7|19
1654885020000|2022-06-10 18:17:00|7910.9|7904.9|7910.4|7904.4|7910.9|7904.9|7909.8|7903.8|10
1654885030000|2022-06-10 18:17:10|7910.3|7904.3|7910.2|7904.2|7910.7|7904.7|7910.2|7904.2|0
1654885040000|2022-06-10 18:17:20|7909.8|7903.8|7907.2|7901.2|7910.2|7904.2|7906.8|7900.8|13
1654885050000|2022-06-10 18:17:30|7905.7|7899.7|7907.2|7901.2|7907.2|7901.2|7905.7|7899.7|15
1654885060000|2022-06-10 18:17:40|7906.7|7900.7|7907.9|7901.9|7908.3|7902.3|7906.7|7900.7|3
1654885070000|2022-06-10 18:17:50|7908.3|7902.3|7908|7902|7908.9|7902.9|7906.7|7900.7|9
1654885080000|2022-06-10 18:18:00|7908.4|7902.4|7908.4|7902.4|7909.5|7903.5|7907|7901|8
1654885090000|2022-06-10 18:18:10|7907.9|7901.9|7909.4|7903.4|7909.4|7903.4|7907.9|7901.9|6
1654885100000|2022-06-10 18:18:20|7909.3|7903.3|7909.6|7903.6|7911.1|7905.1|7908.6|7902.6|6
1654885110000|2022-06-10 18:18:30|7910.6|7904.6|7903.8|7897.8|7910.6|7904.6|7903.8|7897.8|35
1654885120000|2022-06-10 18:18:40|7904.5|7898.5|7905.6|7899.6|7906.4|7900.4|7904.5|7898.5|5
1654885130000|2022-06-10 18:18:50|7906|7900|7910.6|7904.6|7910.6|7904.6|7903.9|7897.9|22
1654885140000|2022-06-10 18:19:00|7911|7905|7909.1|7903.1|7911|7905|7906.1|7900.1|25
1654885150000|2022-06-10 18:19:10|7908.1|7902.1|7914.3|7908.3|7914.3|7908.3|7906.4|7900.4|10
1654885160000|2022-06-10 18:19:20|7914.4|7908.4|7912.9|7906.9|7915.6|7909.6|7910.9|7904.9|16
1654885170000|2022-06-10 18:19:30|7912.4|7906.4|7906.6|7900.6|7912.4|7906.4|7904.9|7898.9|15
1654885180000|2022-06-10 18:19:40|7905.8|7899.8|7908.4|7902.4|7909.6|7903.6|7904.9|7898.9|6
1654885190000|2022-06-10 18:19:50|7906.9|7900.9|7912.5|7897.5|7912.8|7901.8|7905.5|7897.4|38
1655078400000|2022-06-13 00:00:00|7922.5|7916.5|7914|7908|7924.5|7918.5|7910.1|7904.1|41
1655078410000|2022-06-13 00:00:10|7916.1|7910.1|7926.5|7920.5|7927.6|7921.6|7915.3|7909.3|21
1655078420000|2022-06-13 00:00:20|7926.7|7920.7|7918.2|7912.2|7928.9|7920.7|7918.1|7911.5|18
1655078430000|2022-06-13 00:00:30|7918.4|7912.4|7918.1|7912.1|7919.2|7913.2|7916.2|7910.2|2
1655078440000|2022-06-13 00:00:40|7918.2|7912.2|7923|7908|7926.6|7914.1|7915.4|7907.2|23
1655078450000|2022-06-13 00:00:50|7922.9|7907.9|7926.1|7911.1|7926.2|7912.4|7921.5|7907.9|8
1655078460000|2022-06-13 00:01:00|7926.2|7911.2|7924.2|7918.2|7928|7920.1|7922|7911.2|0
1655078470000|2022-06-13 00:01:10|7923.9|7917.9|7920.8|7905.8|7924.1|7918.1|7920.8|7905.8|18
1655078480000|2022-06-13 00:01:20|7918.1|7908.1|7920.3|7905.3|7920.3|7908.1|7917.3|7905.3|2
1655078490000|2022-06-13 00:01:30|7920.7|7905.7|7920.8|7905.8|7921.1|7906.1|7920.3|7905.3|0
1655078500000|2022-06-13 00:01:40|7920.7|7905.7|7916|7906|7921.1|7908.5|7913.8|7904.9|1
1655078510000|2022-06-13 00:01:50|7916.1|7906.1|7919.9|7904.9|7919.9|7906.9|7916|7904.5|0
1655078520000|2022-06-13 00:02:00|7920.7|7905.7|7918.5|7908.5|7921.1|7908.5|7918.5|7905.7|0
1655078530000|2022-06-13 00:02:10|7918.6|7908.6|7914.8|7908.8|7918.6|7910.1|7914.8|7908|0
1655078540000|2022-06-13 00:02:20|7916.1|7910.1|7917.6|7911.6|7918|7912|7916.1|7910.1|1
1655078550000|2022-06-13 00:02:30|7917.5|7911.5|7914.9|7908.9|7917.5|7911.5|7913.9|7907.9|1
1655078560000|2022-06-13 00:02:40|7915.7|7909.7|7909.3|7903.3|7917.2|7909.7|7909.3|7903.3|1
1655078570000|2022-06-13 00:02:50|7909.7|7903.7|7917.7|7902.7|7918.5|7905.8|7909.3|7901.9|2
1655078580000|2022-06-13 00:03:00|7915.1|7905.1|7909.6|7903.6|7919|7907.4|7909.6|7900|9
1655078590000|2022-06-13 00:03:10|||||||||1
1655078600000|2022-06-13 00:03:20|7909.2|7903.2|7909.2|7903.2|7909.6|7903.6|7909.2|7903.2|0
1655078640000|2022-06-13 00:04:00|7909.4|7903.4|7909.2|7903.2|7909.4|7903.4|7909.2|7903.2|0
1655078650000|2022-06-13 00:04:10|7910|7904|7909.3|7903.3|7910|7904|7909.3|7903.3|0
1655078660000|2022-06-13 00:04:20|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|7908.8|7902.8|3
1655078670000|2022-06-13 00:04:30|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|7909.3|7903.3|0
1655078680000|2022-06-13 00:04:40|7910.4|7904.4|7909.3|7903.3|7911.1|7905.1|7909.3|7903.3|7
1655078690000|2022-06-13 00:04:50|7908.9|7902.9|7904.6|7898.6|7909.1|7903.1|7904.6|7898.6|3
1655078700000|2022-06-13 00:05:00|7905.8|7899.8|7911.5|7905.5|7912.8|7906.8|7905.8|7899.8|12
1655078710000|2022-06-13 00:05:10|7913.2|7907.2|7914.6|7908.6|7915|7909|7913.2|7907.2|10
1655078720000|2022-06-13 00:05:20|7914.5|7908.5|7914.7|7908.7|7915.1|7909.1|7913.6|7907.6|3
1655078730000|2022-06-13 00:05:30|7914.5|7908.5|7915.1|7909.1|7915.1|7909.1|7914.5|7908.5|11
1655078740000|2022-06-13 00:05:40|7915|7909|7915.3|7909.3|7915.3|7909.3|7914.5|7908.5|1
1655078750000|2022-06-13 00:05:50|7915|7909|7916.3|7910.3|7918.7|7910.3|7915|7907.7|2
1655078760000|2022-06-13 00:06:00|7916.2|7910.2|7912.6|7906.6|7916.2|7910.2|7911.4|7905.4|7
1655078770000|2022-06-13 00:06:10|7911.4|7905.4|7912.7|7897.7|7913.2|7906.6|7909.4|7897.6|12
1655078790000|2022-06-13 00:06:30|7910.3|7900.3|7912.4|7902.4|7913.2|7903.2|7909.9|7897.7|0
1655078800000|2022-06-13 00:06:40|7913.2|7903.2|7912.3|7902.3|7913.2|7905.3|7910.5|7901.9|2
1655078810000|2022-06-13 00:06:50|7911.9|7901.9|7912.7|7902.7|7912.7|7902.7|7911.6|7901.6|0
1655078820000|2022-06-13 00:07:00|7912.3|7902.3|7912.3|7902.3|7912.7|7902.7|7912.3|7902.3|0
1655078830000|2022-06-13 00:07:10|7911.6|7901.6|7910.2|7904.2|7911.9|7904.9|7910.2|7901.6|0
1655078840000|2022-06-13 00:07:20|7910.6|7904.6|7910.3|7904.3|7910.6|7904.6|7910.2|7904.2|0
1655078850000|2022-06-13 00:07:30|7910.2|7904.2|7910.2|7904.2|7911.3|7905.3|7910.2|7904.2|0
1655078860000|2022-06-13 00:07:40|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|7910.6|7904.6|0
1655078870000|2022-06-13 00:07:50|7910.4|7904.4|7911.2|7905.2|7911.2|7905.2|7910.4|7904.4|1
1655078880000|2022-06-13 00:08:00|7910.4|7904.4|7910.6|7904.6|7910.9|7904.9|7910.1|7904.1|0
1655078890000|2022-06-13 00:08:10|7910.9|7904.9|7912.2|7906.2|7912.6|7906.6|7910.9|7904.9|1
1655078900000|2022-06-13 00:08:20|7907.5|7901.5|7907.2|7901.2|7907.6|7901.6|7906.4|7900.4|3
1655078910000|2022-06-13 00:08:30|7906.8|7900.8|7908.6|7902.6|7908.7|7902.7|7906.4|7900.4|16
1655078920000|2022-06-13 00:08:40|7908.3|7902.3|7908.7|7902.7|7909.6|7903.6|7908.3|7902.3|0
1655078930000|2022-06-13 00:08:50|7909.2|7903.2|7902|7896|7909.2|7903.2|7902|7896|9
1655078940000|2022-06-13 00:09:00|7902.8|7896.8|7907.7|7901.7|7908.1|7902.1|7902.8|7896.8|8
1655078950000|2022-06-13 00:09:10|7908.2|7902.2|7906.3|7900.3|7908.2|7902.2|7904.2|7898.2|8
1655078960000|2022-06-13 00:09:20|7906.5|7900.5|7907.3|7901.3|7907.3|7901.3|7906.5|7900.5|1
1655078970000|2022-06-13 00:09:30|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|7907.4|7901.4|0
1655078980000|2022-06-13 00:09:40|7906.8|7900.8|7908.7|7902.7|7908.7|7902.7|7906.8|7900.8|1
1655078990000|2022-06-13 00:09:50|7908.3|7902.3|7908.1|7902.1|7908.3|7902.3|7908.1|7902.1|1
1655079000000|2022-06-13 00:10:00|7905.9|7899.9|7906.7|7900.7|7908.7|7902.7|7905.9|7899.9|1
1655079010000|2022-06-13 00:10:10|7906.3|7900.3|7906.2|7900.2|7906.7|7900.7|7906.2|7900.2|0
1655079020000|2022-06-13 00:10:20|7906.6|7900.6|7906.2|7900.2|7906.6|7900.6|7906.2|7900.2|1
1655079030000|2022-06-13 00:10:30|7905.8|7899.8|7903.1|7897.1|7905.8|7899.8|7903.1|7897.1|1
1655079040000|2022-06-13 00:10:40|7902|7896|7902|7896|7902.5|7896.5|7902|7896|0
1655079050000|2022-06-13 00:10:50|7901.6|7895.6|7896.7|7890.7|7901.6|7895.6|7896.7|7890.7|7
1655079060000|2022-06-13 00:11:00|7896.3|7890.3|7888|7882|7897.2|7891.2|7888|7882|25
1655079070000|2022-06-13 00:11:10|7888.1|7882.1|7892.6|7886.6|7893.6|7887.6|7888|7882|3
1655079080000|2022-06-13 00:11:20|7892.2|7886.2|7892.6|7886.6|7893.1|7887.1|7892.1|7883.1|0
1655079090000|2022-06-13 00:11:30|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|2
1655079100000|2022-06-13 00:11:40|7892.7|7882.7|7891.4|7885.4|7892.7|7886.2|7890.9|7882.7|4
1655079110000|2022-06-13 00:11:50|7891.9|7885.9|7890.9|7884.9|7892.2|7886.2|7890.9|7884.9|1
1655079120000|2022-06-13 00:12:00|7890.4|7884.4|7888.7|7882.7|7890.4|7884.4|7888.6|7882.6|0
1655079130000|2022-06-13 00:12:10|7888.6|7882.6|7888|7882|7888.6|7882.6|7888|7882|2
1655079140000|2022-06-13 00:12:20|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1655079150000|2022-06-13 00:12:30|7890.1|7884.1|7896.4|7886.4|7896.4|7889.2|7889.7|7883.7|3
1655079160000|2022-06-13 00:12:40|7894.7|7888.7|7896.1|7890.1|7896.4|7890.4|7894.7|7888.7|1
1655079170000|2022-06-13 00:12:50|7896.2|7890.2|7897.7|7891.7|7897.7|7891.7|7896.2|7890.2|2
1655079180000|2022-06-13 00:13:00|7897.9|7891.9|7895.7|7889.7|7898.7|7892.7|7895.7|7889.7|1
1655079190000|2022-06-13 00:13:10|7895|7889|7895|7889|7895|7889|7895|7889|0
1655079200000|2022-06-13 00:13:20|7893.4|7887.4|7892|7886|7893.4|7887.4|7891|7885|0
1655079210000|2022-06-13 00:13:30|7892.1|7886.1|7894.6|7888.6|7894.7|7888.7|7892.1|7886.1|1
1655079220000|2022-06-13 00:13:40|7894.7|7888.7|7896.2|7890.2|7896.2|7890.2|7894.7|7888.7|0
1655079230000|2022-06-13 00:13:50|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|1
1655079240000|2022-06-13 00:14:00|7898.1|7892.1|7898.3|7892.3|7899.2|7893.2|7898.1|7892.1|2
1655079250000|2022-06-13 00:14:10|7898.7|7892.7|7898.3|7892.3|7898.7|7892.7|7898.3|7892.3|0
1655079260000|2022-06-13 00:14:20|7898.2|7892.2|7898.6|7892.6|7898.6|7892.6|7898.2|7892.2|0
1655079270000|2022-06-13 00:14:30|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|7898.7|7892.7|0
1655079280000|2022-06-13 00:14:40|7900.6|7894.6|7898.8|7892.8|7900.6|7894.6|7898.8|7892.8|5
1655079290000|2022-06-13 00:14:50|7898.5|7892.5|7893.8|7887.8|7898.5|7892.5|7893.8|7887.8|1
1655079300000|2022-06-13 00:15:00|7893.2|7887.2|7892.8|7886.8|7896.1|7890.1|7892.8|7886.8|8
1655079310000|2022-06-13 00:15:10|7893.3|7887.3|7893.8|7887.8|7893.8|7887.8|7893.3|7887.3|0
1655079320000|2022-06-13 00:15:20|7893.3|7887.3|7891.1|7885.1|7893.3|7887.3|7891.1|7885.1|3
1655079330000|2022-06-13 00:15:30|7891|7885|7889.2|7883.2|7891|7885|7889.2|7883.2|2
1655079340000|2022-06-13 00:15:40|7888.6|7882.6|7889.1|7883.1|7889.6|7883.6|7888.6|7882.6|1
1655079350000|2022-06-13 00:15:50|7888.6|7882.6|7888.5|7882.5|7889.1|7883.1|7888.1|7882.1|2
1655079360000|2022-06-13 00:16:00|7888.7|7882.7|7888.5|7882.5|7888.7|7882.7|7888.5|7882.5|1
1655079370000|2022-06-13 00:16:10|7888.7|7882.7|7886.7|7880.7|7888.7|7882.7|7886.2|7880.2|3
1655079380000|2022-06-13 00:16:20|7886.6|7880.6|7887.6|7881.6|7887.6|7881.6|7886.6|7880.6|0
1655079390000|2022-06-13 00:16:30|7889.3|7883.3|7890.1|7884.1|7890.2|7884.2|7888.8|7882.8|1
1655079400000|2022-06-13 00:16:40|7890.2|7884.2|7890.1|7884.1|7890.2|7884.2|7889.6|7883.6|0
1655079410000|2022-06-13 00:16:50|7890.2|7884.2|7891.1|7885.1|7892.1|7886.1|7889.7|7883.7|3
1655079420000|2022-06-13 00:17:00|7891.2|7885.2|7891.1|7885.1|7891.6|7885.6|7891.1|7885.1|6
1655079430000|2022-06-13 00:17:10|7891.2|7885.2|7895.2|7889.2|7895.2|7889.2|7891.2|7885.2|14
1655079440000|2022-06-13 00:17:20|7895.7|7889.7|7896.2|7890.2|7896.6|7890.6|7895.7|7889.7|0
1655079450000|2022-06-13 00:17:30|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|7896.6|7890.6|0
1655079470000|2022-06-13 00:17:50|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|0
1655079480000|2022-06-13 00:18:00|7898.3|7892.3|7897.8|7891.8|7899.3|7893.3|7897.8|7891.8|3
1655079500000|2022-06-13 00:18:20|7898.2|7892.2|7897.2|7891.2|7898.2|7892.2|7897.2|7891.2|0
1655079510000|2022-06-13 00:18:30|7897.7|7891.7|7896.2|7890.2|7898.6|7892.6|7896.2|7890.2|1
1655079520000|2022-06-13 00:18:40|7896.6|7890.6|7896.2|7890.2|7896.6|7890.6|7896.2|7890.2|0
1655079530000|2022-06-13 00:18:50|7896.1|7890.1|7894.2|7888.2|7896.1|7890.1|7894.2|7888.2|2
1655079540000|2022-06-13 00:19:00|7894.6|7888.6|7894.2|7888.2|7895.5|7889.5|7894.2|7888.2|0
1655079550000|2022-06-13 00:19:10|7894.6|7888.6|7894.1|7888.1|7894.6|7888.6|7894.1|7888.1|0
1655079560000|2022-06-13 00:19:20|7894.2|7888.2|7894.2|7888.2|7894.7|7888.7|7894.1|7888.1|0
1655079580000|2022-06-13 00:19:40|7894.1|7888.1|7893.2|7887.2|7894.6|7888.6|7893.2|7887.2|1
1655079590000|2022-06-13 00:19:50|7891.6|7885.6|7888.1|7882.1|7891.6|7885.6|7887.7|7881.7|1
1655079600000|2022-06-13 00:20:00|7887.7|7881.7|7889.7|7883.7|7890.1|7884.1|7887.6|7881.6|2
1655079610000|2022-06-13 00:20:10|7890.3|7884.3|7892.5|7886.5|7892.7|7886.7|7890.3|7884.3|0
1655079630000|2022-06-13 00:20:30|7892.1|7886.1|7892.7|7886.7|7893.6|7887.6|7891.6|7885.6|0
1655079640000|2022-06-13 00:20:40|7892.6|7886.6|7891.6|7885.6|7892.7|7886.7|7891.6|7885.6|0
1655079650000|2022-06-13 00:20:50|7891.2|7885.2|7891.6|7885.6|7891.6|7885.6|7891.2|7885.2|0
1655079660000|2022-06-13 00:21:00|7893.3|7887.3|7894.1|7888.1|7894.2|7888.2|7893.3|7887.3|2
1655079670000|2022-06-13 00:21:10|7894.2|7888.2|7894.1|7888.1|7894.2|7888.2|7894.1|7888.1|0
1655079680000|2022-06-13 00:21:20|7894.2|7888.2|7894.1|7888.1|7894.2|7888.2|7894.1|7888.1|0
1655079690000|2022-06-13 00:21:30|7893.2|7887.2|7894.2|7888.2|7894.2|7888.2|7893.2|7887.2|0
1655079700000|2022-06-13 00:21:40|7894.1|7888.1|7895.1|7885.1|7895.1|7888.1|7893.2|7885.1|0
1655079720000|2022-06-13 00:22:00|7891.6|7885.6|7891.6|7885.6|7892.1|7886.1|7890.8|7884.8|0
1655079730000|2022-06-13 00:22:10|7891.2|7885.2|7891.6|7885.6|7891.6|7885.6|7891.2|7885.2|0
1655079750000|2022-06-13 00:22:30|||||||||1
1655079760000|2022-06-13 00:22:40|7891.7|7885.7|7891.7|7885.7|7892.1|7886.1|7891.6|7885.6|1
1655079770000|2022-06-13 00:22:50|7892.6|7886.6|7892.2|7886.2|7893.6|7887.6|7892.2|7886.2|2
1655079780000|2022-06-13 00:23:00|7892.1|7886.1|7892.2|7886.2|7892.2|7886.2|7890.7|7884.7|1
1655079790000|2022-06-13 00:23:10|||||||||2
1655079800000|2022-06-13 00:23:20|7892.1|7886.1|7890.4|7884.4|7892.1|7886.1|7890.4|7884.4|0
1655079820000|2022-06-13 00:23:40|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|7889.9|7883.9|0
1655079830000|2022-06-13 00:23:50|7890.4|7884.4|7892.2|7886.2|7892.2|7886.2|7889.9|7883.9|0
1655079840000|2022-06-13 00:24:00|7893.2|7887.2|7892.9|7886.9|7894.8|7888.8|7891.9|7885.9|7
1655079850000|2022-06-13 00:24:10|7892.5|7886.5|7894.4|7888.4|7894.4|7888.4|7892.5|7886.5|0
1655079860000|2022-06-13 00:24:20|7895.9|7889.9|7896|7890|7896|7890|7895.9|7889.9|1
1655079870000|2022-06-13 00:24:30|7896.4|7890.4|7896|7890|7896.4|7890.4|7896|7890|0
1655079880000|2022-06-13 00:24:40|7896.7|7890.7|7894.7|7888.7|7896.7|7890.7|7894.7|7888.7|1
1655079890000|2022-06-13 00:24:50|7894.5|7888.5|7894.5|7888.5|7895.4|7889.4|7894.5|7888.5|1
1655079900000|2022-06-13 00:25:00|7894.3|7888.3|7891.9|7885.9|7894.3|7888.3|7891.5|7885.5|1
1655079910000|2022-06-13 00:25:10|7893.8|7887.8|7892.5|7886.5|7893.8|7887.8|7892.5|7886.5|0
1655079920000|2022-06-13 00:25:20|7893|7887|7893.3|7887.3|7893.3|7887.3|7893|7887|0
1655079930000|2022-06-13 00:25:30|7893.4|7887.4|7893.3|7887.3|7893.4|7887.4|7893.3|7887.3|0
1655079950000|2022-06-13 00:25:50|7892.4|7886.4|7891.7|7885.7|7892.4|7886.4|7891.3|7885.3|1
1655079960000|2022-06-13 00:26:00|7891.3|7885.3|7887.5|7881.5|7891.3|7885.3|7887|7881|3
1655079970000|2022-06-13 00:26:10|7887.9|7881.9|7887.8|7881.8|7887.9|7881.9|7887.8|7881.8|0
1655079980000|2022-06-13 00:26:20|7886.8|7880.8|7886.4|7880.4|7886.9|7880.9|7886.4|7880.4|0
1655079990000|2022-06-13 00:26:30|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|7886.5|7880.5|0
1655080030000|2022-06-13 00:27:10|7886.4|7880.4|7884.8|7878.8|7886.4|7880.4|7884.8|7878.8|1
1655080050000|2022-06-13 00:27:30|7884.6|7878.6|7884.6|7878.6|7885.1|7879.1|7884.6|7878.6|11
1655080060000|2022-06-13 00:27:40|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|7885.1|7879.1|1
1655080070000|2022-06-13 00:27:50|7885.6|7879.6|7887.3|7881.3|7887.3|7881.3|7885.6|7879.6|1
1655080080000|2022-06-13 00:28:00|7887.7|7881.7|7888.1|7882.1|7888.6|7882.6|7887.6|7881.6|2
1655080090000|2022-06-13 00:28:10|7888.5|7882.5|7891.1|7881.1|7891.5|7883|7888.5|7881.1|0
1655080100000|2022-06-13 00:28:20|7893.8|7878.8|7893.7|7887.7|7893.8|7887.7|7892.8|7878.8|5
1655080110000|2022-06-13 00:28:30|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.2|7887.2|0
1655080120000|2022-06-13 00:28:40|7892.7|7886.7|7893.7|7887.7|7893.7|7887.7|7892.7|7886.7|0
1655080130000|2022-06-13 00:28:50|7893.6|7887.6|7894.9|7888.9|7894.9|7888.9|7891.5|7885.5|2
1655080140000|2022-06-13 00:29:00|7895.3|7889.3|7894.2|7888.2|7895.8|7889.8|7894.2|7888.2|0
1655080150000|2022-06-13 00:29:10|7894.1|7888.1|7893.6|7887.6|7894.2|7888.2|7893.6|7887.6|0
1655080160000|2022-06-13 00:29:20|7894.2|7888.2|7893.7|7887.7|7894.2|7888.2|7893.7|7887.7|0
1655080180000|2022-06-13 00:29:40|7894.2|7888.2|7893.7|7887.7|7894.2|7888.2|7893.7|7887.7|0
1655080190000|2022-06-13 00:29:50|7893.8|7887.8|7894.2|7888.2|7894.2|7888.2|7893.8|7887.8|2
1655080200000|2022-06-13 00:30:00|7894.7|7888.7|7894.2|7888.2|7894.7|7888.7|7894.2|7888.2|2
1655080210000|2022-06-13 00:30:10|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|7894.1|7888.1|0
1655080220000|2022-06-13 00:30:20|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1655080230000|2022-06-13 00:30:30|7894.8|7888.8|7896.7|7890.7|7896.7|7890.7|7894.8|7888.8|2
1655080240000|2022-06-13 00:30:40|7897.2|7891.2|7897.2|7891.2|7897.2|7891.2|7896.8|7890.8|0
1655080250000|2022-06-13 00:30:50|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|7897.1|7891.1|0
1655080260000|2022-06-13 00:31:00|7897.2|7891.2|7896.1|7890.1|7897.2|7891.2|7896.1|7890.1|0
1655080270000|2022-06-13 00:31:10|7895.7|7889.7|7896.1|7890.1|7896.1|7890.1|7895.7|7889.7|0
1655080280000|2022-06-13 00:31:20|7896.2|7890.2|7896.7|7890.7|7896.7|7890.7|7896.2|7890.2|0
1655080290000|2022-06-13 00:31:30|7897.7|7891.7|7898.6|7892.6|7898.6|7892.6|7897.2|7891.2|0
1655080300000|2022-06-13 00:31:40|7898.1|7892.1|7897.6|7891.6|7898.1|7892.1|7897.6|7891.6|0
1655080310000|2022-06-13 00:31:50|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|2
1655080320000|2022-06-13 00:32:00|7897.3|7891.3|7896.7|7890.7|7897.3|7891.3|7895.3|7889.3|1
1655080330000|2022-06-13 00:32:10|7896.8|7890.8|7897.7|7891.7|7897.7|7891.7|7896.8|7890.8|0
1655080360000|2022-06-13 00:32:40|7897.8|7891.8|7900.4|7894.4|7900.4|7894.4|7897.8|7891.8|4
1655080370000|2022-06-13 00:32:50|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|7901.1|7895.1|0
1655080380000|2022-06-13 00:33:00|7900.7|7894.7|7901.1|7895.1|7901.1|7895.1|7900.3|7894.3|0
1655080390000|2022-06-13 00:33:10|7901.2|7895.2|7901.2|7895.2|7901.2|7895.2|7901.2|7895.2|0
1655080400000|2022-06-13 00:33:20|7901.1|7895.1|7901.2|7895.2|7901.2|7895.2|7901.1|7895.1|0
1655080410000|2022-06-13 00:33:30|7901.7|7895.7|7900.3|7894.3|7901.7|7895.7|7900.3|7894.3|2
1655080440000|2022-06-13 00:34:00|7900.7|7894.7|7901.8|7895.8|7901.8|7895.8|7900.7|7894.7|6
1655080460000|2022-06-13 00:34:20|7902.3|7896.3|7902.2|7896.2|7902.3|7896.3|7902.2|7896.2|0
1655080480000|2022-06-13 00:34:40|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|7901.7|7895.7|0
1655080500000|2022-06-13 00:35:00|7900.9|7894.9|7898.8|7892.8|7900.9|7894.9|7898.8|7892.8|2
1655080510000|2022-06-13 00:35:10|7899.2|7893.2|7898.3|7892.3|7899.2|7893.2|7898.3|7892.3|0
1655080540000|2022-06-13 00:35:40|7897.8|7891.8|7896.8|7890.8|7897.8|7891.8|7896.8|7890.8|1
1655080550000|2022-06-13 00:35:50|7897.3|7891.3|7899.4|7893.4|7899.4|7893.4|7897.3|7891.3|1
1655080560000|2022-06-13 00:36:00|7899.8|7893.8|7897.5|7891.5|7899.8|7893.8|7897.5|7891.5|0
1655080570000|2022-06-13 00:36:10|7897.9|7891.9|7898.8|7892.8|7898.8|7892.8|7897.9|7891.9|0
1655080580000|2022-06-13 00:36:20|7898.3|7892.3|7898.4|7892.4|7898.8|7892.8|7898.3|7892.3|0
1655080590000|2022-06-13 00:36:30|7898.8|7892.8|7898.4|7892.4|7898.8|7892.8|7898.4|7892.4|0
1655080600000|2022-06-13 00:36:40|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|0
1655080610000|2022-06-13 00:36:50|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|7897.5|7891.5|1
1655080620000|2022-06-13 00:37:00|7897.9|7891.9|7899|7893|7899|7893|7897.9|7891.9|2
1655080630000|2022-06-13 00:37:10|7898.9|7892.9|7898.5|7892.5|7898.9|7892.9|7898.5|7892.5|0
1655080640000|2022-06-13 00:37:20|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|7898.4|7892.4|0
1655080650000|2022-06-13 00:37:30|7898|7892|7897.8|7891.8|7898|7892|7897.4|7891.4|1
1655080670000|2022-06-13 00:37:50|7897.9|7891.9|7900.4|7894.4|7900.4|7894.4|7897.9|7891.9|1
1655080680000|2022-06-13 00:38:00|7900|7894|7898.9|7892.9|7900|7894|7898.9|7892.9|1
1655080690000|2022-06-13 00:38:10|7898.5|7892.5|7897.9|7891.9|7898.9|7892.9|7897.9|7891.9|1
1655080700000|2022-06-13 00:38:20|7898.3|7892.3|7897.9|7891.9|7898.3|7892.3|7897.9|7891.9|0
1655080720000|2022-06-13 00:38:40|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|7898.8|7892.8|0
1655080750000|2022-06-13 00:39:10|7899.1|7893.1|7898.8|7892.8|7899.1|7893.1|7898.8|7892.8|3
1655080770000|2022-06-13 00:39:30|7897.8|7891.8|7897.4|7891.4|7897.8|7891.8|7897.4|7891.4|0
1655080780000|2022-06-13 00:39:40|7897.8|7891.8|7899|7893|7899|7893|7897.8|7891.8|0
1655080790000|2022-06-13 00:39:50|7898.5|7892.5|7898.4|7892.4|7898.5|7892.5|7898.4|7892.4|0
1655080800000|2022-06-13 00:40:00|7897.9|7891.9|7897.9|7891.9|7898.3|7892.3|7897.9|7891.9|0
1655080810000|2022-06-13 00:40:10|7898.3|7892.3|7897.9|7891.9|7898.3|7892.3|7897.9|7891.9|0
1655080820000|2022-06-13 00:40:20|7898.3|7892.3|7898.3|7892.3|7898.3|7892.3|7898.3|7892.3|0
1655080830000|2022-06-13 00:40:30|7897.8|7891.8|7897.4|7891.4|7897.8|7891.8|7897.3|7891.3|0
1655080850000|2022-06-13 00:40:50|7898.2|7892.2|7898.2|7892.2|7898.2|7892.2|7897.8|7891.8|1
1655080880000|2022-06-13 00:41:20|7898.1|7892.1|7898.1|7892.1|7898.1|7892.1|7897.7|7891.7|0
1655080890000|2022-06-13 00:41:30|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1655080910000|2022-06-13 00:41:50|7897.4|7891.4|7897.7|7891.7|7897.7|7891.7|7897.4|7891.4|1
1655080920000|2022-06-13 00:42:00|7897.3|7891.3|7896.7|7890.7|7897.3|7891.3|7896.7|7890.7|1
1655080970000|2022-06-13 00:42:50|||||||||1
1655080980000|2022-06-13 00:43:00|7897.2|7891.2|7896.7|7890.7|7897.2|7891.2|7896.7|7890.7|0
1655080990000|2022-06-13 00:43:10|7897.2|7891.2|7897.2|7891.2|7897.7|7891.7|7897.2|7891.2|0
1655081030000|2022-06-13 00:43:50|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|7897.7|7891.7|0
1655081040000|2022-06-13 00:44:00|7898.5|7892.5|7898.7|7892.7|7898.7|7892.7|7898.2|7892.2|5
1655081050000|2022-06-13 00:44:10|7899|7893|7899|7893|7899.5|7893.5|7899|7893|0
1655081080000|2022-06-13 00:44:40|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|7898.9|7892.9|0
1655081090000|2022-06-13 00:44:50|7898.5|7892.5|7898.5|7892.5|7898.7|7892.7|7898.5|7892.5|1
1655081100000|2022-06-13 00:45:00|7898|7892|7897.8|7891.8|7898.5|7892.5|7897.8|7891.8|0
1655081110000|2022-06-13 00:45:10|7897|7891|7898|7892|7898|7892|7897|7891|0
1655081130000|2022-06-13 00:45:30|7897.5|7891.5|7897|7891|7897.5|7891.5|7897|7891|0
1655081170000|2022-06-13 00:46:10|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|4
1655081180000|2022-06-13 00:46:20|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|1
1655081190000|2022-06-13 00:46:30|7892.8|7886.8|7893.4|7887.4|7893.5|7887.5|7892.8|7886.8|1
1655081200000|2022-06-13 00:46:40|7893|7887|7893|7887|7893|7887|7893|7887|0
1655081210000|2022-06-13 00:46:50|7893.4|7887.4|7894.4|7888.4|7894.4|7888.4|7893.4|7887.4|0
1655081220000|2022-06-13 00:47:00|7894|7888|7894|7888|7894|7888|7894|7888|0
1655081230000|2022-06-13 00:47:10|7894.4|7888.4|7893.4|7887.4|7894.4|7888.4|7893.4|7887.4|0
1655081240000|2022-06-13 00:47:20|7892.5|7886.5|7892.9|7886.9|7892.9|7886.9|7892.5|7886.5|0
1655081250000|2022-06-13 00:47:30|7892.1|7886.1|7894.4|7888.4|7894.4|7888.4|7892.1|7886.1|0
1655081260000|2022-06-13 00:47:40|7894|7888|7894|7888|7894|7888|7894|7888|0
1655081270000|2022-06-13 00:47:50|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|7894.4|7888.4|0
1655081280000|2022-06-13 00:48:00|7894|7888|7894.1|7888.1|7894.5|7888.5|7894|7888|0
1655081290000|2022-06-13 00:48:10|7894.5|7888.5|7897|7891|7897.1|7891.1|7894.5|7888.5|2
1655081360000|2022-06-13 00:49:20|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1655081370000|2022-06-13 00:49:30|7896.6|7890.6|7894.8|7888.8|7896.6|7890.6|7894.8|7888.8|0
1655081380000|2022-06-13 00:49:40|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|7894.5|7888.5|1
1655081390000|2022-06-13 00:49:50|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|0
1655081400000|2022-06-13 00:50:00|7892.8|7886.8|7893|7887|7893.1|7887.1|7892.6|7886.6|0
1655081410000|2022-06-13 00:50:10|7892.6|7886.6|7893.5|7887.5|7893.5|7887.5|7892.6|7886.6|1
1655081420000|2022-06-13 00:50:20|7894.4|7888.4|7894|7888|7894.4|7888.4|7894|7888|0
1655081430000|2022-06-13 00:50:30|7893.6|7887.6|7893.6|7887.6|7893.6|7887.6|7893.5|7887.5|0
1655081440000|2022-06-13 00:50:40|7894|7888|7894|7888|7894|7888|7894|7888|0
1655081460000|2022-06-13 00:51:00|||||||||1
1655081470000|2022-06-13 00:51:10|7893.6|7887.6|7894.5|7888.5|7894.5|7888.5|7893.6|7887.6|1
1655081480000|2022-06-13 00:51:20|7896.5|7890.5|7897.5|7891.5|7897.5|7891.5|7896|7890|1
1655081520000|2022-06-13 00:52:00|7896.6|7890.6|7896.5|7890.5|7897|7891|7896.5|7890.5|0
1655081530000|2022-06-13 00:52:10|7896.9|7890.9|7896|7890|7897|7891|7896|7890|1
1655081550000|2022-06-13 00:52:30|7895.9|7889.9|7894.5|7888.5|7895.9|7889.9|7894.5|7888.5|0
1655081620000|2022-06-13 00:53:40|7895|7889|7893.2|7887.2|7895.5|7889.5|7893.2|7887.2|2
1655081630000|2022-06-13 00:53:50|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1655081640000|2022-06-13 00:54:00|7892.3|7886.3|7892.8|7886.8|7892.8|7886.8|7892.3|7886.3|5
1655081700000|2022-06-13 00:55:00|7889.4|7883.4|7891.6|7885.6|7891.6|7885.6|7889.2|7883.2|3
1655081710000|2022-06-13 00:55:10|7891.7|7885.7|7890.7|7884.7|7891.7|7885.7|7890.2|7884.2|0
1655081720000|2022-06-13 00:55:20|7889.9|7883.9|7889.7|7883.7|7889.9|7883.9|7889.7|7883.7|0
1655081730000|2022-06-13 00:55:30|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|7889.2|7883.2|0
1655081740000|2022-06-13 00:55:40|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|0
1655081750000|2022-06-13 00:55:50|7890.3|7884.3|7891.1|7885.1|7891.1|7885.1|7890.3|7884.3|0
1655081790000|2022-06-13 00:56:30|7891.2|7885.2|7891.6|7885.6|7891.6|7885.6|7891.2|7885.2|0
1655081810000|2022-06-13 00:56:50|7891.7|7885.7|7892.1|7886.1|7892.1|7886.1|7891.7|7885.7|0
1655081820000|2022-06-13 00:57:00|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|7891.6|7885.6|0
1655081840000|2022-06-13 00:57:20|7891.2|7885.2|7891.1|7885.1|7891.2|7885.2|7891.1|7885.1|0
1655081860000|2022-06-13 00:57:40|7890.2|7884.2|7889.2|7883.2|7890.2|7884.2|7889.2|7883.2|0
1655081870000|2022-06-13 00:57:50|7889.6|7883.6|7888.1|7882.1|7889.7|7883.7|7887.7|7881.7|1
1655081880000|2022-06-13 00:58:00|7887.7|7881.7|7886.1|7880.1|7887.7|7881.7|7886.1|7880.1|2
1655081890000|2022-06-13 00:58:10|7885.1|7879.1|7885.6|7879.6|7885.6|7879.6|7885.1|7879.1|3
1655081900000|2022-06-13 00:58:20|7885.1|7879.1|7884.7|7878.7|7886.1|7880.1|7884.7|7878.7|0
1655081910000|2022-06-13 00:58:30|7885.1|7879.1|7886.1|7880.1|7886.7|7880.7|7885.1|7879.1|1
1655081930000|2022-06-13 00:58:50|7886|7880|7884.6|7878.6|7886|7880|7884.6|7878.6|1
1655081950000|2022-06-13 00:59:10|7885.9|7879.9|7886.1|7880.1|7886.1|7880.1|7885.6|7879.6|0
1655081960000|2022-06-13 00:59:20|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|7887.6|7881.6|0
1655081970000|2022-06-13 00:59:30|7888.1|7882.1|7888.6|7882.6|7888.6|7882.6|7888.1|7882.1|0
1655081980000|2022-06-13 00:59:40|7888.1|7882.1|7887.1|7881.1|7888.1|7882.1|7887.1|7881.1|0
1655082000000|2022-06-13 01:00:00|7886.6|7880.6|7887.2|7881.2|7889.1|7883.1|7884.8|7878.8|7
1655082010000|2022-06-13 01:00:10|7886.8|7880.8|7886.6|7880.6|7887.6|7881.6|7884.6|7878.6|7
1655082020000|2022-06-13 01:00:20|7886.7|7880.7|7887.6|7881.6|7887.7|7881.7|7884.6|7878.6|6
1655082030000|2022-06-13 01:00:30|7886.7|7880.7|7890.2|7884.2|7890.3|7884.3|7886.7|7880.7|2
1655082040000|2022-06-13 01:00:40|7890.3|7884.3|7890.7|7884.7|7892.1|7886.1|7890.3|7884.3|1
1655082050000|2022-06-13 01:00:50|7890.6|7884.6|7888.1|7882.1|7890.6|7884.6|7887.8|7881.8|1
1655082060000|2022-06-13 01:01:00|7887.2|7881.2|7888.2|7882.2|7889.1|7883.1|7887.2|7881.2|0
1655082070000|2022-06-13 01:01:10|7888.7|7882.7|7889.1|7883.1|7889.2|7883.2|7888.6|7882.6|5
1655082080000|2022-06-13 01:01:20|7889.2|7883.2|7891.7|7885.7|7891.7|7885.7|7889.2|7883.2|4
1655082090000|2022-06-13 01:01:30|7892.1|7886.1|7894.9|7888.9|7895.9|7889.9|7892.1|7886.1|1
1655082100000|2022-06-13 01:01:40|7894.6|7888.6|7892.4|7886.4|7894.6|7888.6|7892.4|7886.4|0
1655082110000|2022-06-13 01:01:50|7892.7|7886.7|7893.4|7887.4|7895.4|7889.4|7892.7|7886.7|3
1655082120000|2022-06-13 01:02:00|7893.3|7887.3|7896.3|7890.3|7896.4|7890.4|7892.9|7886.9|2
1655082130000|2022-06-13 01:02:10|7895.6|7889.6|7896.3|7890.3|7896.3|7890.3|7895.4|7889.4|0
1655082140000|2022-06-13 01:02:20|7896.8|7890.8|7899.8|7893.8|7899.8|7893.8|7896.4|7890.4|2
1655082150000|2022-06-13 01:02:30|7900.3|7894.3|7900.8|7894.8|7900.8|7894.8|7900.3|7894.3|1
1655082160000|2022-06-13 01:02:40|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|7900.3|7894.3|0
1655082170000|2022-06-13 01:02:50|7899.9|7893.9|7899.4|7893.4|7899.9|7893.9|7898.9|7892.9|0
1655082180000|2022-06-13 01:03:00|7899.1|7893.1|7898.8|7892.8|7899.4|7893.4|7898.8|7892.8|0
1655082190000|2022-06-13 01:03:10|7898.6|7892.6|7899.4|7893.4|7899.8|7893.8|7898.4|7892.4|1
1655082200000|2022-06-13 01:03:20|7899.9|7893.9|7898.9|7892.9|7899.9|7893.9|7898.9|7892.9|0
1655082210000|2022-06-13 01:03:30|7899.2|7893.2|7899.6|7893.6|7900.3|7894.3|7899.1|7893.1|0
1655082220000|2022-06-13 01:03:40|7899.9|7893.9|7900.6|7894.6|7900.6|7894.6|7899.4|7893.4|0
1655082230000|2022-06-13 01:03:50|7900.9|7894.9|7900.6|7894.6|7901.1|7895.1|7900.6|7894.6|0
1655082240000|2022-06-13 01:04:00|7900.4|7894.4|7900.3|7894.3|7900.4|7894.4|7896.9|7890.9|6
1655082250000|2022-06-13 01:04:10|7900.4|7894.4|7901.2|7895.2|7901.3|7895.3|7900.3|7894.3|0
1655082260000|2022-06-13 01:04:20|7901.3|7895.3|7901.9|7895.9|7902.4|7896.4|7901.3|7895.3|1
1655082270000|2022-06-13 01:04:30|7902.3|7896.3|7902|7896|7903.4|7897.4|7901.8|7895.8|16
1655082280000|2022-06-13 01:04:40|7902.4|7896.4|7902.8|7896.8|7902.8|7896.8|7902.4|7896.4|0
1655082290000|2022-06-13 01:04:50|7902|7896|7900.2|7894.2|7902|7896|7900.1|7894.1|2
1655082300000|2022-06-13 01:05:00|7900.1|7894.1|7900.2|7894.2|7900.2|7894.2|7900|7894|1
1655082310000|2022-06-13 01:05:10|7900.3|7894.3|7901.6|7895.6|7901.6|7895.6|7900.3|7894.3|0
1655082320000|2022-06-13 01:05:20|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|7902.1|7896.1|0
1655082330000|2022-06-13 01:05:30|7901.7|7895.7|7903.1|7897.1|7904.5|7898.5|7901.7|7895.7|21
1655082340000|2022-06-13 01:05:40|7903.5|7897.5|7903|7897|7904.1|7898.1|7903|7897|1
1655082350000|2022-06-13 01:05:50|7902.6|7896.6|7901.4|7895.4|7902.6|7896.6|7901.4|7895.4|0
1655082360000|2022-06-13 01:06:00|7901|7895|7902.7|7896.7|7903.5|7897.5|7901|7895|1
1655082370000|2022-06-13 01:06:10|7904.4|7898.4|7902.9|7896.9|7905.3|7899.3|7902.9|7896.9|0
1655082380000|2022-06-13 01:06:20|7903.3|7897.3|7902.5|7896.5|7903.8|7897.8|7902.5|7896.5|0
1655082390000|2022-06-13 01:06:30|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|7902.7|7896.7|0
1655082400000|2022-06-13 01:06:40|7903.1|7897.1|7904.5|7898.5|7904.5|7898.5|7903.1|7897.1|0
1655082410000|2022-06-13 01:06:50|7904.1|7898.1|7904.4|7898.4|7904.4|7898.4|7903.1|7897.1|0
1655082420000|2022-06-13 01:07:00|7904.3|7898.3|7903.1|7897.1|7906.4|7900.4|7902.5|7896.5|4
1655082430000|2022-06-13 01:07:10|7902.6|7896.6|7902.5|7896.5|7902.6|7896.6|7902.5|7896.5|0
1655082440000|2022-06-13 01:07:20|7902.4|7896.4|7902.4|7896.4|7902.4|7896.4|7902.4|7896.4|0
1655082450000|2022-06-13 01:07:30|7902.8|7896.8|7904.5|7898.5|7904.5|7898.5|7902.8|7896.8|1
1655082460000|2022-06-13 01:07:40|7904.9|7898.9|7902.8|7896.8|7904.9|7898.9|7902.8|7896.8|1
1655082480000|2022-06-13 01:08:00|7902.3|7896.3|7899.9|7893.9|7902.3|7896.3|7899.9|7893.9|0
1655082490000|2022-06-13 01:08:10|7900.3|7894.3|7899.8|7893.8|7900.3|7894.3|7899.8|7893.8|0
1655082500000|2022-06-13 01:08:20|7899.7|7893.7|7896.9|7890.9|7899.7|7893.7|7896.9|7890.9|0
1655082510000|2022-06-13 01:08:30|7897.9|7891.9|7897.4|7891.4|7898.3|7892.3|7897.4|7891.4|0
1655082520000|2022-06-13 01:08:40|7897|7891|7897|7891|7897|7891|7896.9|7890.9|0
1655082530000|2022-06-13 01:08:50|7897.4|7891.4|7897.8|7891.8|7897.8|7891.8|7897.4|7891.4|0
1655082540000|2022-06-13 01:09:00|7898.3|7892.3|7897.8|7891.8|7898.3|7892.3|7897.8|7891.8|0
1655082550000|2022-06-13 01:09:10|7898.3|7892.3|7897.8|7891.8|7898.3|7892.3|7897.8|7891.8|0
1655082570000|2022-06-13 01:09:30|7898.3|7892.3|7898.3|7892.3|7898.8|7892.8|7898.3|7892.3|0
1655082580000|2022-06-13 01:09:40|7898.4|7892.4|7899.3|7893.3|7899.8|7893.8|7898.3|7892.3|1
1655082590000|2022-06-13 01:09:50|7899.1|7893.1|7898.8|7892.8|7899.1|7893.1|7898.8|7892.8|0
1655082600000|2022-06-13 01:10:00|7899.1|7893.1|7895.4|7889.4|7899.1|7893.1|7895.4|7889.4|1
1655082610000|2022-06-13 01:10:10|7896.3|7890.3|7895.8|7889.8|7896.8|7890.8|7895.8|7889.8|0
1655082620000|2022-06-13 01:10:20|7895.6|7889.6|7895.1|7889.1|7895.6|7889.6|7895|7889|0
1655082630000|2022-06-13 01:10:30|7894.6|7888.6|7893.5|7887.5|7894.6|7888.6|7893|7887|1
1655082640000|2022-06-13 01:10:40|7893.6|7887.6|7891.5|7885.5|7893.6|7887.6|7891.5|7885.5|4
1655082650000|2022-06-13 01:10:50|7890.6|7884.6|7890.1|7884.1|7890.6|7884.6|7890.1|7884.1|0
1655082660000|2022-06-13 01:11:00|7890.3|7884.3|7891.8|7885.8|7891.8|7885.8|7890.3|7884.3|2
1655082670000|2022-06-13 01:11:10|7892|7886|7892.6|7886.6|7892.9|7886.9|7892|7886|1
1655082680000|2022-06-13 01:11:20|7892.8|7886.8|7892.3|7886.3|7892.8|7886.8|7891.3|7885.3|0
1655082690000|2022-06-13 01:11:30|7892.9|7886.9|7892.3|7886.3|7892.9|7886.9|7892.3|7886.3|0
1655082710000|2022-06-13 01:11:50|7892.1|7886.1|7890.6|7884.6|7892.1|7886.1|7890.6|7884.6|1
1655082720000|2022-06-13 01:12:00|7890.5|7884.5|7890.6|7884.6|7890.6|7884.6|7890.1|7884.1|0
1655082730000|2022-06-13 01:12:10|7891|7885|7891.5|7885.5|7891.5|7885.5|7891|7885|0
1655082740000|2022-06-13 01:12:20|7892.9|7886.9|7893.6|7887.6|7893.6|7887.6|7892.9|7886.9|0
1655082750000|2022-06-13 01:12:30|7895.1|7889.1|7895.6|7889.6|7895.6|7889.6|7895.1|7889.1|1
1655082760000|2022-06-13 01:12:40|7896.6|7890.6|7896.8|7890.8|7896.8|7890.8|7896.6|7890.6|0
1655082770000|2022-06-13 01:12:50|7897.3|7891.3|7897.1|7891.1|7898|7892|7897.1|7891.1|0
1655082780000|2022-06-13 01:13:00|7896.6|7890.6|7896.1|7890.1|7896.6|7890.6|7896.1|7890.1|0
1655082790000|2022-06-13 01:13:10|7895.1|7889.1|7893.5|7887.5|7895.4|7889.4|7892.3|7886.3|1
1655082800000|2022-06-13 01:13:20|7893.6|7887.6|7893.5|7887.5|7893.8|7887.8|7893.1|7887.1|0
1655082810000|2022-06-13 01:13:30|7893.6|7887.6|7892.6|7886.6|7893.8|7887.8|7892.5|7886.5|0
1655082820000|2022-06-13 01:13:40|7893|7887|7892.6|7886.6|7893|7887|7892.5|7886.5|0
1655082830000|2022-06-13 01:13:50|7892.5|7886.5|7892.1|7886.1|7892.5|7886.5|7892.1|7886.1|0
1655082840000|2022-06-13 01:14:00|7892.2|7886.2|7891.1|7885.1|7892.2|7886.2|7890.6|7884.6|0
1655082850000|2022-06-13 01:14:10|7890.6|7884.6|7891.1|7885.1|7891.5|7885.5|7890.1|7884.1|0
1655082860000|2022-06-13 01:14:20|7891.5|7885.5|7891.5|7885.5|7891.5|7885.5|7891.1|7885.1|0
1655082880000|2022-06-13 01:14:40|7890.6|7884.6|7890.1|7884.1|7890.6|7884.6|7890.1|7884.1|0
1655082900000|2022-06-13 01:15:00|7890|7884|7892.2|7886.2|7892.2|7886.2|7889.1|7883.1|1
1655082910000|2022-06-13 01:15:10|7892.1|7886.1|7892.2|7886.2|7892.2|7886.2|7891.7|7885.7|0
1655082920000|2022-06-13 01:15:20|7891.2|7885.2|7891.1|7885.1|7891.2|7885.2|7890.7|7884.7|0
1655082930000|2022-06-13 01:15:30|7890.7|7884.7|7890.5|7884.5|7890.7|7884.7|7890.5|7884.5|0
1655082940000|2022-06-13 01:15:40|7889.6|7883.6|7891.1|7885.1|7891.5|7885.5|7889.6|7883.6|0
1655082950000|2022-06-13 01:15:50|7891.4|7885.4|7891.1|7885.1|7891.4|7885.4|7891.1|7885.1|0
1655082960000|2022-06-13 01:16:00|7891.5|7885.5|7890.1|7884.1|7891.5|7885.5|7890.1|7884.1|0
1655082970000|2022-06-13 01:16:10|7890.5|7884.5|7890.1|7884.1|7890.6|7884.6|7890.1|7884.1|0
1655082980000|2022-06-13 01:16:20|7890.2|7884.2|7890.1|7884.1|7890.2|7884.2|7890.1|7884.1|0
1655082990000|2022-06-13 01:16:30|7890.2|7884.2|7890.2|7884.2|7890.2|7884.2|7890.1|7884.1|0
1655083000000|2022-06-13 01:16:40|7890.1|7884.1|7890.1|7884.1|7890.2|7884.2|7890.1|7884.1|0
1655083010000|2022-06-13 01:16:50|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|7889.6|7883.6|1
1655083020000|2022-06-13 01:17:00|7890|7884|7890|7884|7890|7884|7890|7884|0
1655083030000|2022-06-13 01:17:10|7890.2|7884.2|7890.2|7884.2|7890.2|7884.2|7890.2|7884.2|0
1655083040000|2022-06-13 01:17:20|7890.6|7884.6|7890.6|7884.6|7891|7885|7890.6|7884.6|0
1655083050000|2022-06-13 01:17:30|7891|7885|7889.2|7883.2|7891|7885|7889.2|7883.2|0
1655083060000|2022-06-13 01:17:40|7889.5|7883.5|7889.6|7883.6|7889.6|7883.6|7889.5|7883.5|0
1655083070000|2022-06-13 01:17:50|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1655083080000|2022-06-13 01:18:00|7889.6|7883.6|7889.1|7883.1|7889.6|7883.6|7889.1|7883.1|0
1655083090000|2022-06-13 01:18:10|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|7889.5|7883.5|0
1655083100000|2022-06-13 01:18:20|7888.7|7882.7|7886.6|7880.6|7889.1|7883.1|7885.4|7879.4|0
1655083110000|2022-06-13 01:18:30|7886.7|7880.7|7886.1|7880.1|7886.7|7880.7|7885.6|7879.6|1
1655083120000|2022-06-13 01:18:40|7886|7880|7888.1|7882.1|7888.6|7882.6|7886|7880|2
1655083140000|2022-06-13 01:19:00|7886.1|7880.1|7889.5|7883.5|7889.9|7883.9|7885.1|7879.1|13
1655083150000|2022-06-13 01:19:10|7891.6|7885.6|7892.5|7886.5|7892.6|7886.6|7891.6|7885.6|2
1655083160000|2022-06-13 01:19:20|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|7892.6|7886.6|0
1655083170000|2022-06-13 01:19:30|7892.7|7886.7|7894.1|7888.1|7895.2|7889.2|7892.7|7886.7|2
1655083180000|2022-06-13 01:19:40|7894.5|7888.5|7895.7|7889.7|7895.8|7889.8|7894.5|7888.5|0
1655083190000|2022-06-13 01:19:50|7895.6|7889.6|7894.2|7888.2|7895.6|7889.6|7894.2|7888.2|0
1655083200000|2022-06-13 01:20:00|7893.6|7887.6|7891.2|7885.2|7893.6|7887.6|7891.2|7885.2|0
1655083210000|2022-06-13 01:20:10|7891.6|7885.6|7892|7886|7892|7886|7891.6|7885.6|0
1655083240000|2022-06-13 01:20:40|7892.6|7886.6|7892.7|7886.7|7892.7|7886.7|7892.6|7886.6|0
1655083250000|2022-06-13 01:20:50|7892.6|7886.6|7893.5|7887.5|7893.8|7887.8|7892.6|7886.6|1
1655083260000|2022-06-13 01:21:00|7893.1|7887.1|7891.1|7885.1|7893.1|7887.1|7891.1|7885.1|0
1655083270000|2022-06-13 01:21:10|7891.5|7885.5|7891.5|7885.5|7891.5|7885.5|7891.5|7885.5|0
1655083280000|2022-06-13 01:21:20|7892.2|7886.2|7892.6|7886.6|7892.6|7886.6|7892.2|7886.2|0
1655083310000|2022-06-13 01:21:50|||||||||1
1655083320000|2022-06-13 01:22:00|7892.8|7886.8|7893.6|7887.6|7893.6|7887.6|7892.8|7886.8|2
1655083330000|2022-06-13 01:22:10|7893.7|7887.7|7897|7891|7897|7891|7893.7|7887.7|1
1655083340000|2022-06-13 01:22:20|7895.8|7889.8|7897.7|7891.7|7898.6|7892.6|7895.8|7889.8|2
1655083350000|2022-06-13 01:22:30|7898.1|7892.1|7897.7|7891.7|7898.1|7892.1|7897.7|7891.7|0
1655083360000|2022-06-13 01:22:40|7898.1|7892.1|7897.2|7891.2|7898.2|7892.2|7897.2|7891.2|0
1655083380000|2022-06-13 01:23:00|7896|7890|7894.9|7888.9|7897.1|7891.1|7894.9|7888.9|9
1655083390000|2022-06-13 01:23:10|7896.4|7890.4|7893.9|7887.9|7897.5|7891.5|7893.5|7887.5|3
1655083400000|2022-06-13 01:23:20|7895.4|7889.4|7897.3|7891.3|7897.7|7891.7|7895.4|7889.4|4
1655083410000|2022-06-13 01:23:30|7897|7891|7896.5|7890.5|7897|7891|7896|7890|8
1655083420000|2022-06-13 01:23:40|7896.1|7890.1|7896.1|7890.1|7896.5|7890.5|7896|7890|0
1655083430000|2022-06-13 01:23:50|7896.4|7890.4|7895.5|7889.5|7896.4|7890.4|7894.9|7888.9|0
1655083440000|2022-06-13 01:24:00|7895|7889|7891.8|7885.8|7895|7889|7891.8|7885.8|1
1655083460000|2022-06-13 01:24:20|7892.5|7886.5|7894.5|7888.5|7894.5|7888.5|7892.5|7886.5|4
1655083470000|2022-06-13 01:24:30|7894.9|7888.9|7897.4|7891.4|7897.4|7891.4|7894.9|7888.9|4
1655083480000|2022-06-13 01:24:40|7897.5|7891.5|7898.9|7892.9|7898.9|7892.9|7897.5|7891.5|3
1655083490000|2022-06-13 01:24:50|7899|7893|7898.9|7892.9|7899|7893|7898.8|7892.8|0
1655083500000|2022-06-13 01:25:00|7899|7893|7898.1|7892.1|7899|7893|7898.1|7892.1|0
1655083510000|2022-06-13 01:25:10|7897.5|7891.5|7896.4|7890.4|7897.5|7891.5|7896.3|7890.3|0
1655083520000|2022-06-13 01:25:20|7896.5|7890.5|7900|7894|7900|7894|7896.5|7890.5|7
1655083530000|2022-06-13 01:25:30|7900.6|7894.6|7900|7894|7902|7896|7899.7|7893.7|0
1655083540000|2022-06-13 01:25:40|7899.6|7893.6|7901.4|7895.4|7901.4|7895.4|7899.4|7893.4|0
1655083550000|2022-06-13 01:25:50|7901.3|7895.3|7901|7895|7901.5|7895.5|7900.9|7894.9|0
1655083560000|2022-06-13 01:26:00|7901.4|7895.4|7898.9|7892.9|7901.4|7895.4|7898.7|7892.7|1
1655083570000|2022-06-13 01:26:10|7899|7893|7899|7893|7899|7893|7899|7893|0
1655083580000|2022-06-13 01:26:20|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|7899.1|7893.1|0
1655083590000|2022-06-13 01:26:30|7899|7893|7898.5|7892.5|7899|7893|7898.5|7892.5|0
1655083610000|2022-06-13 01:26:50|||||||||1
1655083620000|2022-06-13 01:27:00|7898.9|7892.9|7899.6|7893.6|7900.5|7894.5|7898.9|7892.9|1
1655083630000|2022-06-13 01:27:10|7900.1|7894.1|7900.1|7894.1|7900.1|7894.1|7899.6|7893.6|0
1655083650000|2022-06-13 01:27:30|7899.7|7893.7|7899.5|7893.5|7900.2|7894.2|7899.5|7893.5|0
1655083660000|2022-06-13 01:27:40|7897.9|7891.9|7898.9|7892.9|7898.9|7892.9|7897.9|7891.9|1
1655083670000|2022-06-13 01:27:50|7899|7893|7899.8|7893.8|7901.4|7895.4|7898.1|7892.1|0
1655083680000|2022-06-13 01:28:00|7900.2|7894.2|7896.6|7890.6|7900.3|7894.3|7896.6|7890.6|3
1655083690000|2022-06-13 01:28:10|7895.1|7889.1|7894.7|7888.7|7895.1|7889.1|7894.7|7888.7|0
1655083700000|2022-06-13 01:28:20|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|1
1655083710000|2022-06-13 01:28:30|7894.7|7888.7|7898.2|7892.2|7898.2|7892.2|7894.7|7888.7|1
1655083720000|2022-06-13 01:28:40|7897.8|7891.8|7898.3|7892.3|7898.4|7892.4|7897.8|7891.8|0
1655083730000|2022-06-13 01:28:50|7898.4|7892.4|7898|7892|7898.4|7892.4|7898|7892|0
1655083740000|2022-06-13 01:29:00|7898.4|7892.4|7897.8|7891.8|7899.2|7893.2|7897.8|7891.8|0
1655083750000|2022-06-13 01:29:10|7898.3|7892.3|7898.4|7892.4|7898.4|7892.4|7898.3|7892.3|0
1655083760000|2022-06-13 01:29:20|7898.3|7892.3|7897.1|7891.1|7898.3|7892.3|7897.1|7891.1|0
1655083770000|2022-06-13 01:29:30|7897|7891|7896.3|7890.3|7897|7891|7895.7|7889.7|0
1655083780000|2022-06-13 01:29:40|7896.1|7890.1|7895.6|7889.6|7896.1|7890.1|7895.6|7889.6|0
1655083790000|2022-06-13 01:29:50|7895.7|7889.7|7895.7|7889.7|7895.8|7889.8|7895.7|7889.7|0
1655083810000|2022-06-13 01:30:10|7896.3|7890.3|7897|7891|7897|7891|7896.3|7890.3|0
1655083820000|2022-06-13 01:30:20|7898.2|7892.2|7897.1|7891.1|7898.2|7892.2|7897.1|7891.1|0
1655083840000|2022-06-13 01:30:40|7896.7|7890.7|7896.7|7890.7|7896.7|7890.7|7896.7|7890.7|0
1655083850000|2022-06-13 01:30:50|7896.8|7890.8|7897.2|7891.2|7897.2|7891.2|7896.8|7890.8|0
1655083860000|2022-06-13 01:31:00|7897.1|7891.1|7895.3|7889.3|7897.1|7891.1|7895.3|7889.3|0
1655083870000|2022-06-13 01:31:10|7895.4|7889.4|7895.4|7889.4|7895.5|7889.5|7895.3|7889.3|0
1655083900000|2022-06-13 01:31:40|7895.3|7889.3|7895.4|7889.4|7895.4|7889.4|7895.3|7889.3|0
1655083910000|2022-06-13 01:31:50|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|7895.3|7889.3|1
1655083920000|2022-06-13 01:32:00|7895.2|7889.2|7894.2|7888.2|7895.2|7889.2|7894.2|7888.2|0
1655083930000|2022-06-13 01:32:10|7894.3|7888.3|7894.3|7888.3|7894.3|7888.3|7894.2|7888.2|0
1655083940000|2022-06-13 01:32:20|7895.1|7889.1|7896.8|7890.8|7897.7|7891.7|7895.1|7889.1|1
1655083950000|2022-06-13 01:32:30|7896.9|7890.9|7896.7|7890.7|7897.3|7891.3|7896.3|7890.3|0
1655083970000|2022-06-13 01:32:50|7897.2|7891.2|7897.7|7891.7|7898.7|7892.7|7897.2|7891.2|0
1655083980000|2022-06-13 01:33:00|7897.8|7891.8|7898.2|7892.2|7898.2|7892.2|7897.8|7891.8|0
1655083990000|2022-06-13 01:33:10|7898.7|7892.7|7899.8|7893.8|7900.7|7894.7|7898.7|7892.7|0
1655084000000|2022-06-13 01:33:20|7899.3|7893.3|7899.3|7893.3|7899.7|7893.7|7899.3|7893.3|0
1655084010000|2022-06-13 01:33:30|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|7899.2|7893.2|0
1655084020000|2022-06-13 01:33:40|7899.3|7893.3|7898.7|7892.7|7899.3|7893.3|7898.7|7892.7|0
1655084030000|2022-06-13 01:33:50|7898.8|7892.8|7898.7|7892.7|7899.7|7893.7|7898.7|7892.7|0
1655084040000|2022-06-13 01:34:00|7898.2|7892.2|7897.8|7891.8|7898.2|7892.2|7897.8|7891.8|0
1655084050000|2022-06-13 01:34:10|7897.9|7891.9|7898.9|7892.9|7898.9|7892.9|7897.9|7891.9|0
1655084060000|2022-06-13 01:34:20|7898.8|7892.8|7898.3|7892.3|7898.8|7892.8|7898.3|7892.3|0
1655084070000|2022-06-13 01:34:30|7900.3|7894.3|7899.3|7893.3|7900.3|7894.3|7899.3|7893.3|0
1655084080000|2022-06-13 01:34:40|7899.7|7893.7|7899.8|7893.8|7899.8|7893.8|7899.7|7893.7|0
1655084090000|2022-06-13 01:34:50|7899.4|7893.4|7898.2|7892.2|7899.4|7893.4|7898.2|7892.2|0
1655084100000|2022-06-13 01:35:00|7898.3|7892.3|7898.3|7892.3|7898.7|7892.7|7898.2|7892.2|0
1655084110000|2022-06-13 01:35:10|7897.7|7891.7|7896.8|7890.8|7897.8|7891.8|7896.8|7890.8|0
1655084120000|2022-06-13 01:35:20|7896.7|7890.7|7893.2|7887.2|7896.7|7890.7|7893.2|7887.2|1
1655084150000|2022-06-13 01:35:50|7893.4|7887.4|7893.3|7887.3|7893.4|7887.4|7893.2|7887.2|0
1655084160000|2022-06-13 01:36:00|7893.2|7887.2|7892.9|7886.9|7893.2|7887.2|7892.7|7886.7|0
1655084170000|2022-06-13 01:36:10|7893.5|7887.5|7894.3|7888.3|7894.3|7888.3|7893.5|7887.5|1
1655084180000|2022-06-13 01:36:20|7896|7890|7895.9|7889.9|7896.3|7890.3|7895.9|7889.9|1
1655084190000|2022-06-13 01:36:30|7896.4|7890.4|7896.7|7890.7|7896.7|7890.7|7896.4|7890.4|0
1655084200000|2022-06-13 01:36:40|7896.8|7890.8|7896.7|7890.7|7897.4|7891.4|7896.7|7890.7|0
1655084210000|2022-06-13 01:36:50|7896.8|7890.8|7896.7|7890.7|7896.8|7890.8|7896.7|7890.7|0
1655084220000|2022-06-13 01:37:00|7896.2|7890.2|7896.1|7890.1|7896.2|7890.2|7896.1|7890.1|0
1655084230000|2022-06-13 01:37:10|7895.7|7889.7|7896.8|7890.8|7896.8|7890.8|7895.7|7889.7|0
1655084240000|2022-06-13 01:37:20|7896.9|7890.9|7896.8|7890.8|7896.9|7890.9|7896.2|7890.2|0
1655084250000|2022-06-13 01:37:30|7896.4|7890.4|7896.7|7890.7|7896.9|7890.9|7896.3|7890.3|0
1655084260000|2022-06-13 01:37:40|7896.2|7890.2|7896.7|7890.7|7896.7|7890.7|7896.2|7890.2|0
1655084270000|2022-06-13 01:37:50|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|7896.2|7890.2|0
1655084280000|2022-06-13 01:38:00|7894.4|7888.4|7893.3|7887.3|7895.3|7888.5|7893.2|7885.3|0
1655084290000|2022-06-13 01:38:10|7894.3|7888.3|7893.3|7887.3|7894.3|7888.3|7892.8|7886.8|0
1655084310000|2022-06-13 01:38:30|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|7893.2|7887.2|0
1655084320000|2022-06-13 01:38:40|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|7893.3|7887.3|0
1655084330000|2022-06-13 01:38:50|7893.4|7887.4|7893.8|7887.8|7893.8|7887.8|7893.4|7887.4|0
1655084340000|2022-06-13 01:39:00|7894.2|7888.2|7894.6|7888.6|7894.6|7888.6|7893.7|7887.7|5
1655084350000|2022-06-13 01:39:10|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|7893.8|7887.8|0
1655084370000|2022-06-13 01:39:30|7895.3|7889.3|7893.8|7887.8|7895.3|7889.3|7893.8|7887.8|0
1655084380000|2022-06-13 01:39:40|7894.2|7888.2|7894.7|7888.7|7894.7|7888.7|7894.2|7888.2|0
1655084400000|2022-06-13 01:40:00|7894.8|7888.8|7894.7|7888.7|7894.8|7888.8|7894.2|7888.2|0
1655084410000|2022-06-13 01:40:10|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|0
1655084420000|2022-06-13 01:40:20|7894.7|7888.7|7894.7|7888.7|7894.8|7888.8|7894.2|7888.2|0
1655084430000|2022-06-13 01:40:30|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|7894.8|7888.8|0
1655084450000|2022-06-13 01:40:50|7894.7|7888.7|7894.2|7888.2|7894.7|7888.7|7894.2|7888.2|0
1655084460000|2022-06-13 01:41:00|7893.8|7887.8|7892.7|7886.7|7893.8|7887.8|7892.7|7886.7|0
1655084470000|2022-06-13 01:41:10|7892.2|7886.2|7891.4|7885.4|7892.2|7886.2|7891.4|7885.4|0
1655084480000|2022-06-13 01:41:20|7892|7886|7891.9|7885.9|7892|7886|7891.9|7885.9|0
1655084500000|2022-06-13 01:41:40|7892|7886|7892|7886|7892|7886|7892|7886|0
1655084520000|2022-06-13 01:42:00|7891.9|7885.9|7892.4|7886.4|7892.4|7886.4|7891.9|7885.9|0
1655084530000|2022-06-13 01:42:10|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1655084540000|2022-06-13 01:42:20|7892.8|7886.8|7892.3|7886.3|7892.8|7886.8|7892.3|7886.3|0
1655084550000|2022-06-13 01:42:30|7892.5|7886.5|7892.9|7886.9|7892.9|7886.9|7892.5|7886.5|0
1655084560000|2022-06-13 01:42:40|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|7892.8|7886.8|0
1655084570000|2022-06-13 01:42:50|7892.7|7886.7|7892.2|7886.2|7892.7|7886.7|7892.2|7886.2|0
1655084580000|2022-06-13 01:43:00|7891.7|7885.7|7891.3|7885.3|7891.7|7885.7|7891.3|7885.3|0
1655084590000|2022-06-13 01:43:10|7890.9|7884.9|7891.3|7885.3|7891.3|7885.3|7890.9|7884.9|0
1655084610000|2022-06-13 01:43:30|7891.8|7885.8|7891.3|7885.3|7891.8|7885.8|7891.3|7885.3|0
1655084620000|2022-06-13 01:43:40|7891.7|7885.7|7892.8|7886.8|7892.9|7886.9|7891.7|7885.7|8
1655084630000|2022-06-13 01:43:50|7892.3|7886.3|7891.8|7885.8|7892.3|7886.3|7891.8|7885.8|0
1655084640000|2022-06-13 01:44:00|7891.4|7885.4|7892.1|7886.1|7892.1|7886.1|7890.9|7884.9|2
1655084650000|2022-06-13 01:44:10|7893.4|7887.4|7893.2|7887.2|7894.3|7888.3|7893|7887|13
1655084660000|2022-06-13 01:44:20|7892.7|7886.7|7891.8|7885.8|7892.7|7886.7|7891.8|7885.8|0
1655084670000|2022-06-13 01:44:30|7891.3|7885.3|7891.3|7885.3|7891.8|7885.8|7891.3|7885.3|0
1655084680000|2022-06-13 01:44:40|7891.4|7885.4|7892.4|7886.4|7892.4|7886.4|7891.4|7885.4|1
1655084690000|2022-06-13 01:44:50|7892.5|7886.5|7892.4|7886.4|7893.4|7887.4|7892.4|7886.4|0
1655084700000|2022-06-13 01:45:00|7892.3|7886.3|7892.4|7886.4|7892.8|7886.8|7891.3|7885.3|3
1655084710000|2022-06-13 01:45:10|7892.3|7886.3|7891.8|7885.8|7892.4|7886.4|7891.8|7885.8|0
1655084720000|2022-06-13 01:45:20|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|7891.9|7885.9|0
1655084730000|2022-06-13 01:45:30|7891.8|7885.8|7891.3|7885.3|7891.8|7885.8|7891.3|7885.3|0
1655084740000|2022-06-13 01:45:40|7891.4|7885.4|7891.3|7885.3|7891.4|7885.4|7891.3|7885.3|0
1655084760000|2022-06-13 01:46:00|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|0
1655084770000|2022-06-13 01:46:10|7892.3|7886.3|7894.3|7888.3|7894.3|7888.3|7892.3|7886.3|1
1655084780000|2022-06-13 01:46:20|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|7894.9|7888.9|0
1655084790000|2022-06-13 01:46:30|7895.8|7889.8|7895.4|7889.4|7896|7890|7895.4|7889.4|0
1655084800000|2022-06-13 01:46:40|7896|7890|7896|7890|7896|7890|7896|7890|0
1655084810000|2022-06-13 01:46:50|7895.9|7889.9|7895.4|7889.4|7895.9|7889.9|7895.4|7889.4|0
1655084820000|2022-06-13 01:47:00|7895|7889|7894.5|7888.5|7896|7890|7894.5|7888.5|0
1655084830000|2022-06-13 01:47:10|7893.6|7887.6|7892.9|7886.9|7893.8|7887.8|7892.9|7886.9|5
1655084840000|2022-06-13 01:47:20|7893.4|7887.4|7892.4|7886.4|7893.8|7887.8|7892.4|7886.4|0
1655084850000|2022-06-13 01:47:30|7892.9|7886.9|7892.8|7886.8|7893.3|7887.3|7892.4|7886.4|0
1655084860000|2022-06-13 01:47:40|7892.4|7886.4|7893.3|7887.3|7893.3|7887.3|7892.3|7886.3|0
1655084870000|2022-06-13 01:47:50|7892.9|7886.9|7892.8|7886.8|7893.3|7887.3|7892.8|7886.8|0
1655084880000|2022-06-13 01:48:00|7893.7|7887.7|7893.9|7887.9|7894.3|7888.3|7893.7|7887.7|2
1655084890000|2022-06-13 01:48:10|7893.2|7887.2|7894.2|7888.2|7894.2|7888.2|7893.2|7887.2|0
1655084900000|2022-06-13 01:48:20|7893.7|7887.7|7894.3|7888.3|7894.8|7888.8|7893.7|7887.7|0
1655084910000|2022-06-13 01:48:30|7893.8|7887.8|7894.3|7888.3|7894.3|7888.3|7893.8|7887.8|0
1655084920000|2022-06-13 01:48:40|7894.7|7888.7|7894.4|7888.4|7894.7|7888.7|7894.3|7888.3|0
1655084930000|2022-06-13 01:48:50|7894.8|7888.8|7897.8|7891.8|7897.8|7891.8|7894.8|7888.8|2
1655084940000|2022-06-13 01:49:00|7899.4|7893.4|7897.5|7891.5|7899.4|7893.4|7897|7891|0
1655084950000|2022-06-13 01:49:10|7897.4|7891.4|7895|7889|7897.4|7891.4|7895|7889|2
1655084960000|2022-06-13 01:49:20|7894.5|7888.5|7893.8|7887.8|7894.7|7888.7|7893.8|7887.8|0
1655084970000|2022-06-13 01:49:30|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|7893.4|7887.4|1
1655084980000|2022-06-13 01:49:40|7893.5|7887.5|7894|7888|7894|7888|7893.4|7887.4|0
1655084990000|2022-06-13 01:49:50|7893.5|7887.5|7893.5|7887.5|7894.8|7888.8|7892.2|7886.2|4
1655085000000|2022-06-13 01:50:00|7893.3|7887.3|7891.7|7885.7|7893.3|7887.3|7891.7|7885.7|0
1655085020000|2022-06-13 01:50:20|7891.5|7885.5|7889.8|7883.8|7891.5|7885.5|7889.8|7883.8|4
1655085030000|2022-06-13 01:50:30|7890.2|7884.2|7890.3|7884.3|7890.3|7884.3|7889.8|7883.8|1
1655085060000|2022-06-13 01:51:00|7890.7|7884.7|7890.3|7884.3|7892.2|7886.2|7890.3|7884.3|0
1655085070000|2022-06-13 01:51:10|7889.8|7883.8|7890.3|7884.3|7890.3|7884.3|7889.8|7883.8|0
1655085080000|2022-06-13 01:51:20|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|0
1655085090000|2022-06-13 01:51:30|7889.4|7883.4|7888.5|7882.5|7889.4|7883.4|7888.5|7882.5|1
1655085110000|2022-06-13 01:51:50|7888|7882|7886.5|7880.5|7888|7882|7885.7|7879.7|1
1655085120000|2022-06-13 01:52:00|7885.7|7879.7|7885.7|7879.7|7886|7880|7885.7|7879.7|0
1655085130000|2022-06-13 01:52:10|7886|7880|7886.5|7880.5|7886.5|7880.5|7886|7880|0
1655085140000|2022-06-13 01:52:20|7886.9|7880.9|7883.9|7877.9|7886.9|7880.9|7883.9|7877.9|1
1655085150000|2022-06-13 01:52:30|7883.8|7877.8|7884.4|7878.4|7884.4|7878.4|7883.4|7877.4|5
1655085160000|2022-06-13 01:52:40|7884.3|7878.3|7884.9|7878.9|7884.9|7878.9|7883.9|7877.9|0
1655085180000|2022-06-13 01:53:00|7884.4|7878.4|7885.6|7879.6|7886.4|7880.4|7884.4|7878.4|3
1655085190000|2022-06-13 01:53:10|7886|7880|7885|7879|7886|7880|7885|7879|0
1655085200000|2022-06-13 01:53:20|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|0
1655085210000|2022-06-13 01:53:30|7884.7|7878.7|7885.5|7879.5|7885.5|7879.5|7884.7|7878.7|0
1655085220000|2022-06-13 01:53:40|7885.6|7879.6|7885.6|7879.6|7885.6|7879.6|7885.6|7879.6|0
1655085230000|2022-06-13 01:53:50|7886.4|7880.4|7886.4|7880.4|7886.4|7880.4|7886.4|7880.4|1
1655085240000|2022-06-13 01:54:00|7886|7880|7886|7880|7886|7880|7885.5|7879.5|0
1655085270000|2022-06-13 01:54:30|7885.5|7879.5|7885|7879|7885.5|7879.5|7885|7879|0
1655085280000|2022-06-13 01:54:40|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|0
1655085310000|2022-06-13 01:55:10|7884.5|7878.5|7884.1|7878.1|7884.5|7878.5|7884.1|7878.1|0
1655085330000|2022-06-13 01:55:30|7883.7|7877.7|7883.6|7877.6|7883.7|7877.7|7883.6|7877.6|0
1655085350000|2022-06-13 01:55:50|7883.2|7877.2|7883|7877|7883.2|7877.2|7883|7877|14
1655085360000|2022-06-13 01:56:00|7883.7|7877.7|7884|7878|7884|7878|7883.3|7877.3|13
1655085390000|2022-06-13 01:56:30|7884.4|7878.4|7884|7878|7884.4|7878.4|7884|7878|2
1655085400000|2022-06-13 01:56:40|||||||||1
1655085410000|2022-06-13 01:56:50|7884.1|7878.1|7884.7|7878.7|7884.7|7878.7|7884.1|7878.1|0
1655085430000|2022-06-13 01:57:10|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|1
1655085450000|2022-06-13 01:57:30|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|7886.7|7880.7|0
1655085460000|2022-06-13 01:57:40|7887|7881|7887.7|7881.7|7887.7|7881.7|7887|7881|0
1655085470000|2022-06-13 01:57:50|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|7888.4|7882.4|0
1655085480000|2022-06-13 01:58:00|7888.5|7882.5|7889.7|7883.7|7889.7|7883.7|7888.5|7882.5|0
1655085490000|2022-06-13 01:58:10|7889.9|7883.9|7890|7884|7890.4|7884.4|7889.9|7883.9|0
1655085510000|2022-06-13 01:58:30|7889.9|7883.9|7889.4|7883.4|7889.9|7883.9|7889.4|7883.4|0
1655085540000|2022-06-13 01:59:00|7889.2|7883.2|7888.6|7882.6|7889.2|7883.2|7888.6|7882.6|0
1655085570000|2022-06-13 01:59:30|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|7887.9|7881.9|0
1655085600000|2022-06-13 02:00:00|7888.3|7882.3|7889.2|7883.2|7889.5|7883.5|7888.3|7882.3|4
1655085610000|2022-06-13 02:00:10|7889.4|7883.4|7890.1|7884.1|7890.4|7884.4|7889.4|7883.4|0
1655085620000|2022-06-13 02:00:20|7890.8|7884.8|7890.3|7884.3|7890.8|7884.8|7890.3|7884.3|0
1655085630000|2022-06-13 02:00:30|7890.8|7884.8|7892.6|7886.6|7892.6|7886.6|7890.8|7884.8|1
1655085640000|2022-06-13 02:00:40|7892.5|7886.5|7892.5|7886.5|7892.5|7886.5|7892.4|7886.4|0
1655085650000|2022-06-13 02:00:50|7892.6|7886.6|7894.1|7888.1|7894.3|7888.3|7892.6|7886.6|1
1655085660000|2022-06-13 02:01:00|7893.6|7887.6|7894.2|7888.2|7894.3|7888.3|7893.5|7887.5|5
1655085670000|2022-06-13 02:01:10|7895.1|7889.1|7895.7|7889.7|7895.7|7889.7|7894.6|7888.6|0
1655085680000|2022-06-13 02:01:20|7895.8|7889.8|7898.2|7892.2|7898.2|7892.2|7895.8|7889.8|1
1655085690000|2022-06-13 02:01:30|7897.7|7891.7|7894.8|7888.8|7897.7|7891.7|7894.8|7888.8|0
1655085700000|2022-06-13 02:01:40|7894.7|7888.7|7895.6|7889.6|7895.7|7889.7|7894.3|7888.3|0
1655085710000|2022-06-13 02:01:50|7895.2|7889.2|7894.6|7888.6|7895.2|7889.2|7894.5|7888.5|0
1655085720000|2022-06-13 02:02:00|7894.5|7888.5|7892.5|7886.5|7894.5|7888.5|7892.5|7886.5|1
1655085730000|2022-06-13 02:02:10|7893|7887|7893.6|7887.6|7893.6|7887.6|7892.6|7886.6|0
1655085740000|2022-06-13 02:02:20|7893.1|7887.1|7893|7887|7893.1|7887.1|7893|7887|0
1655085750000|2022-06-13 02:02:30|7892.6|7886.6|7893|7887|7893.6|7887.6|7892.6|7886.6|0
1655085760000|2022-06-13 02:02:40|7893.4|7887.4|7893.5|7887.5|7893.5|7887.5|7893.4|7887.4|0
1655085780000|2022-06-13 02:03:00|7893.4|7887.4|7892.5|7886.5|7893.4|7887.4|7892|7886|0
1655085790000|2022-06-13 02:03:10|7892.1|7886.1|7891.7|7885.7|7892.1|7886.1|7891.2|7885.2|0
1655085800000|2022-06-13 02:03:20|7891.3|7885.3|7892.2|7886.2|7892.2|7886.2|7891.2|7885.2|0
1655085810000|2022-06-13 02:03:30|7891.2|7885.2|7892.5|7886.5|7892.5|7886.5|7891|7885|1
1655085820000|2022-06-13 02:03:40|7892.1|7886.1|7891.2|7885.2|7892.1|7886.1|7890.7|7884.7|0
1655085830000|2022-06-13 02:03:50|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|0
1655085840000|2022-06-13 02:04:00|7890.6|7884.6|7889.8|7883.8|7890.6|7884.6|7888.8|7882.8|0
1655085850000|2022-06-13 02:04:10|7889.7|7883.7|7889.8|7883.8|7889.8|7883.8|7889.7|7883.7|0
1655085860000|2022-06-13 02:04:20|7889.3|7883.3|7890.2|7884.2|7890.2|7884.2|7889.3|7883.3|0
1655085870000|2022-06-13 02:04:30|7890.1|7884.1|7888.7|7882.7|7890.1|7884.1|7888.7|7882.7|0
1655085880000|2022-06-13 02:04:40|7888.2|7882.2|7888.3|7882.3|7888.3|7882.3|7888.2|7882.2|0
1655085890000|2022-06-13 02:04:50|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|7889.8|7883.8|1
1655085900000|2022-06-13 02:05:00|7890.8|7884.8|7893.7|7887.7|7893.7|7887.7|7890.7|7884.7|4
1655085910000|2022-06-13 02:05:10|7892.7|7886.7|7892.3|7886.3|7893.3|7887.3|7892.2|7886.2|1
1655085920000|2022-06-13 02:05:20|7892.2|7886.2|7891.7|7885.7|7892.2|7886.2|7890.7|7884.7|1
1655085930000|2022-06-13 02:05:30|7891.8|7885.8|7892.3|7886.3|7892.6|7886.6|7891.8|7885.8|1
1655085940000|2022-06-13 02:05:40|7892.8|7886.8|7893.2|7887.2|7893.2|7887.2|7892.8|7886.8|0
1655085960000|2022-06-13 02:06:00|7892.7|7886.7|7892.1|7886.1|7892.7|7886.7|7892.1|7886.1|0
1655085970000|2022-06-13 02:06:10|7891.7|7885.7|7890.6|7884.6|7891.7|7885.7|7890.6|7884.6|0
1655085980000|2022-06-13 02:06:20|7889.6|7883.6|7888.6|7882.6|7889.6|7883.6|7888.6|7882.6|0
1655085990000|2022-06-13 02:06:30|7887.7|7881.7|7887.2|7881.2|7887.8|7881.8|7887.2|7881.2|0
1655086000000|2022-06-13 02:06:40|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|7888.1|7882.1|0
1655086010000|2022-06-13 02:06:50|7887.7|7881.7|7886.6|7880.6|7887.7|7881.7|7886.6|7880.6|1
1655086020000|2022-06-13 02:07:00|7886.5|7880.5|7889.1|7883.1|7889.1|7883.1|7886.1|7880.1|2
1655086030000|2022-06-13 02:07:10|7889|7883|7888.7|7882.7|7889|7883|7888.7|7882.7|1
1655086050000|2022-06-13 02:07:30|7888.8|7882.8|7888.8|7882.8|7888.9|7882.9|7888.8|7882.8|0
1655086070000|2022-06-13 02:07:50|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|7888.7|7882.7|0
1655086080000|2022-06-13 02:08:00|7888.6|7882.6|7888.7|7882.7|7888.7|7882.7|7888.3|7882.3|0
1655086090000|2022-06-13 02:08:10|7889.4|7883.4|7892.2|7886.2|7892.7|7886.7|7889.4|7883.4|2
1655086100000|2022-06-13 02:08:20|7892.1|7886.1|7891.2|7885.2|7892.1|7886.1|7890.7|7884.7|0
1655086110000|2022-06-13 02:08:30|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|7890.7|7884.7|0
1655086130000|2022-06-13 02:08:50|7890.6|7884.6|7890.2|7884.2|7890.6|7884.6|7890.2|7884.2|0
1655086140000|2022-06-13 02:09:00|7888.7|7882.7|7888.8|7882.8|7888.8|7882.8|7888.7|7882.7|1
1655086150000|2022-06-13 02:09:10|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|7889.1|7883.1|0
1655086160000|2022-06-13 02:09:20|7889|7883|7888.6|7882.6|7889|7883|7888.5|7882.5|0
1655086170000|2022-06-13 02:09:30|7887.3|7881.3|7886.6|7880.6|7887.3|7881.3|7886.6|7880.6|0
1655086180000|2022-06-13 02:09:40|7886.1|7880.1|7885.6|7879.6|7886.1|7880.1|7885.6|7879.6|0
1655086190000|2022-06-13 02:09:50|7885.2|7879.2|7884.7|7878.7|7885.2|7879.2|7884.6|7878.6|0
1655086200000|2022-06-13 02:10:00|7884.6|7878.6|7884.2|7878.2|7884.6|7878.6|7884.2|7878.2|0
1655086210000|2022-06-13 02:10:10|7884.3|7878.3|7885.2|7879.2|7885.2|7879.2|7884.3|7878.3|0
1655086220000|2022-06-13 02:10:20|7885.3|7879.3|7887.2|7881.2|7887.3|7881.3|7885.3|7879.3|1
1655086230000|2022-06-13 02:10:30|7887.3|7881.3|7887.8|7881.8|7887.8|7881.8|7887.3|7881.3|0
1655086240000|2022-06-13 02:10:40|7889.1|7883.1|7887.2|7881.2|7889.3|7883.3|7887.2|7881.2|0
1655086250000|2022-06-13 02:10:50|7887.1|7881.1|7885.7|7879.7|7887.1|7881.1|7885.3|7879.3|0
1655086260000|2022-06-13 02:11:00|7885.2|7879.2|7885.2|7879.2|7885.3|7879.3|7885.2|7879.2|0
1655086270000|2022-06-13 02:11:10|7885.1|7879.1|7885.1|7879.1|7885.3|7879.3|7885.1|7879.1|0
1655086290000|2022-06-13 02:11:30|7886.2|7880.2|7885.7|7879.7|7886.2|7880.2|7885.7|7879.7|0
1655086310000|2022-06-13 02:11:50|7885.8|7879.8|7887.3|7881.3|7887.3|7881.3|7885.8|7879.8|0
1655086320000|2022-06-13 02:12:00|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|7888.3|7882.3|0
1655086330000|2022-06-13 02:12:10|7888.2|7882.2|7887.7|7881.7|7888.2|7882.2|7887.7|7881.7|0
1655086340000|2022-06-13 02:12:20|7887.8|7881.8|7887.7|7881.7|7887.8|7881.8|7887.7|7881.7|0
1655086350000|2022-06-13 02:12:30|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|7887.8|7881.8|1
1655086360000|2022-06-13 02:12:40|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|0
1655086370000|2022-06-13 02:12:50|7887.3|7881.3|7886.2|7880.2|7887.3|7881.3|7886.2|7880.2|0
1655086380000|2022-06-13 02:13:00|7885.8|7879.8|7885.7|7879.7|7885.8|7879.8|7885.3|7879.3|0
1655086420000|2022-06-13 02:13:40|7885.6|7879.6|7885.1|7879.1|7885.6|7879.6|7885.1|7879.1|0
1655086430000|2022-06-13 02:13:50|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|0
1655086450000|2022-06-13 02:14:10|7885.1|7879.1|7885.8|7879.8|7886.2|7880.2|7885.1|7879.1|1
1655086460000|2022-06-13 02:14:20|7885.7|7879.7|7885.3|7879.3|7885.7|7879.7|7885.3|7879.3|0
1655086470000|2022-06-13 02:14:30|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|7884.6|7878.6|1
1655086480000|2022-06-13 02:14:40|7884.7|7878.7|7884.7|7878.7|7884.7|7878.7|7884.7|7878.7|0
1655086500000|2022-06-13 02:15:00|7885.1|7879.1|7885.7|7879.7|7885.7|7879.7|7884.7|7878.7|4
1655086510000|2022-06-13 02:15:10|7885.2|7879.2|7885.8|7879.8|7885.8|7879.8|7885.2|7879.2|0
1655086520000|2022-06-13 02:15:20|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|7886.2|7880.2|0
1655086590000|2022-06-13 02:16:30|7886.1|7880.1|7886.1|7880.1|7886.1|7880.1|7886.1|7880.1|0
1655086620000|2022-06-13 02:17:00|7886|7880|7885.1|7879.1|7886|7880|7885.1|7879.1|0
1655086630000|2022-06-13 02:17:10|7885.3|7879.3|7885.1|7879.1|7885.3|7879.3|7885.1|7879.1|0
1655086670000|2022-06-13 02:17:50|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|7885.2|7879.2|0
1655086700000|2022-06-13 02:18:20|7884.7|7878.7|7884.7|7878.7|7884.7|7878.7|7884.7|7878.7|0
1655086730000|2022-06-13 02:18:50|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|0
1655086760000|2022-06-13 02:19:20|7884.1|7878.1|7887.3|7881.3|7887.3|7881.3|7884.1|7878.1|1
1655086780000|2022-06-13 02:19:40|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|7887.1|7881.1|0
1655086800000|2022-06-13 02:20:00|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|0
1655086810000|2022-06-13 02:20:10|7885.9|7879.9|7885.8|7879.8|7885.9|7879.9|7885.8|7879.8|0
1655086820000|2022-06-13 02:20:20|7885.7|7879.7|7884.7|7878.7|7885.7|7879.7|7884.7|7878.7|0
1655086830000|2022-06-13 02:20:30|7884.2|7878.2|7883.6|7877.6|7884.2|7878.2|7883.6|7877.6|0
1655086840000|2022-06-13 02:20:40|7883.9|7877.9|7884.6|7878.6|7884.6|7878.6|7883.9|7877.9|1
1655086870000|2022-06-13 02:21:10|7884.1|7878.1|7883.5|7877.5|7884.1|7878.1|7883.5|7877.5|6
1655086890000|2022-06-13 02:21:30|7884|7878|7884|7878|7884|7878|7884|7878|0
1655086900000|2022-06-13 02:21:40|7884.1|7878.1|7884.5|7878.5|7884.5|7878.5|7884.1|7878.1|0
1655086910000|2022-06-13 02:21:50|7884|7878|7883.5|7877.5|7884|7878|7883.5|7877.5|3
1655086930000|2022-06-13 02:22:10|||||||||4
1655086960000|2022-06-13 02:22:40|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|2
1655086970000|2022-06-13 02:22:50|7884.3|7878.3|7884.5|7878.5|7884.7|7878.7|7884|7878|1
1655086980000|2022-06-13 02:23:00|7884.7|7878.7|7886.3|7880.3|7886.6|7880.6|7884.5|7878.5|1
1655086990000|2022-06-13 02:23:10|7886.8|7880.8|7888.7|7882.7|7889.7|7883.7|7886.7|7880.7|5
1655087000000|2022-06-13 02:23:20|7889.1|7883.1|7889.2|7883.2|7891.6|7885.6|7888.7|7882.7|3
1655087010000|2022-06-13 02:23:30|7891.4|7885.4|7893.6|7887.6|7893.6|7887.6|7890.7|7884.7|4
1655087020000|2022-06-13 02:23:40|7893.3|7887.3|7891.4|7885.4|7893.7|7887.7|7891.4|7885.4|2
1655087030000|2022-06-13 02:23:50|7891|7885|7891|7885|7891|7885|7891|7885|0
1655087040000|2022-06-13 02:24:00|7890.7|7884.7|7887.9|7881.9|7890.7|7884.7|7887.9|7881.9|2
1655087050000|2022-06-13 02:24:10|7887.8|7881.8|7885.8|7879.8|7887.8|7881.8|7885.8|7879.8|0
1655087070000|2022-06-13 02:24:30|7886.2|7880.2|7885.8|7879.8|7886.2|7880.2|7885.8|7879.8|0
1655087080000|2022-06-13 02:24:40|7885.9|7879.9|7886.2|7880.2|7886.3|7880.3|7885.9|7879.9|0
1655087100000|2022-06-13 02:25:00|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|0
1655087140000|2022-06-13 02:25:40|7886.5|7880.5|7886.1|7880.1|7886.5|7880.5|7886.1|7880.1|0
1655087170000|2022-06-13 02:26:10|7886|7880|7885.7|7879.7|7886.5|7880.5|7885.7|7879.7|1
1655087190000|2022-06-13 02:26:30|7885.8|7879.8|7887.2|7881.2|7887.2|7881.2|7885.8|7879.8|0
1655087210000|2022-06-13 02:26:50|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|7886.6|7880.6|0
1655087240000|2022-06-13 02:27:20|7886.4|7880.4|7885.6|7879.6|7886.4|7880.4|7885.6|7879.6|0
1655087270000|2022-06-13 02:27:50|7885.7|7879.7|7886.2|7880.2|7886.2|7880.2|7885.7|7879.7|0
1655087300000|2022-06-13 02:28:20|7886.9|7880.9|7887.2|7881.2|7887.2|7881.2|7886.9|7880.9|1
1655087310000|2022-06-13 02:28:30|7886.8|7880.8|7887.2|7881.2|7887.2|7881.2|7886.8|7880.8|0
1655087320000|2022-06-13 02:28:40|7886.8|7880.8|7886.8|7880.8|7886.8|7880.8|7886.8|7880.8|0
1655087340000|2022-06-13 02:29:00|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|7887.2|7881.2|0
1655087350000|2022-06-13 02:29:10|7887.9|7881.9|7888.1|7882.1|7888.1|7882.1|7887.9|7881.9|0
1655087360000|2022-06-13 02:29:20|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|7887.7|7881.7|0
1655087390000|2022-06-13 02:29:50|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|7887.3|7881.3|0
1655087410000|2022-06-13 02:30:10|7887.7|7881.7|7889.7|7883.7|7889.7|7883.7|7887.7|7881.7|1
1655087420000|2022-06-13 02:30:20|7890.7|7884.7|7889.9|7883.9|7890.7|7884.7|7889.9|7883.9|0
1655087440000|2022-06-13 02:30:40|7889.5|7883.5|7889.4|7883.4|7889.5|7883.5|7889.4|7883.4|0
1655087450000|2022-06-13 02:30:50|7889.5|7883.5|7890|7884|7890|7884|7889.5|7883.5|0
1655087460000|2022-06-13 02:31:00|7891.1|7885.1|7893.4|7887.4|7893.4|7887.4|7891.1|7885.1|4
1655087470000|2022-06-13 02:31:10|7894.7|7888.7|7895.5|7889.5|7897|7891|7894.7|7888.7|12
1655087480000|2022-06-13 02:31:20|7897.9|7891.9|7897.3|7891.3|7897.9|7891.9|7896.7|7890.7|12
1655087490000|2022-06-13 02:31:30|7897.4|7891.4|7898.4|7892.4|7898.4|7892.4|7897.4|7891.4|1
1655087500000|2022-06-13 02:31:40|7898.8|7892.8|7894.4|7888.4|7898.8|7892.8|7894.4|7888.4|0
1655087510000|2022-06-13 02:31:50|7893.5|7887.5|7893.5|7887.5|7893.8|7887.8|7893.5|7887.5|1
1655087520000|2022-06-13 02:32:00|7893.9|7887.9|7893.5|7887.5|7894.5|7888.5|7893.4|7887.4|1
1655087530000|2022-06-13 02:32:10|7892.9|7886.9|7892.8|7886.8|7893.3|7887.3|7892.4|7886.4|2
1655087540000|2022-06-13 02:32:20|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|7892.9|7886.9|0
1655087550000|2022-06-13 02:32:30|7892.8|7886.8|7888.8|7882.8|7892.8|7886.8|7888.8|7882.8|3
1655087560000|2022-06-13 02:32:40|7888|7882|7886|7880|7888|7882|7886|7880|4
1655087580000|2022-06-13 02:33:00|7885.6|7879.6|7888.6|7882.6|7888.7|7882.7|7885.5|7879.5|1
1655087600000|2022-06-13 02:33:20|7888.7|7882.7|7890.6|7884.6|7890.6|7884.6|7888.7|7882.7|0
1655087610000|2022-06-13 02:33:30|7889.8|7883.8|7888|7882|7889.8|7883.8|7887.6|7881.6|4
1655087620000|2022-06-13 02:33:40|7886.4|7880.4|7886.6|7880.6|7886.7|7880.7|7885.6|7879.6|6
1655087630000|2022-06-13 02:33:50|7887|7881|7889|7883|7889|7883|7887|7881|0
1655087640000|2022-06-13 02:34:00|7888.6|7882.6|7890.6|7884.6|7891|7885|7888.6|7882.6|0
1655087650000|2022-06-13 02:34:10|7891|7885|7888.6|7882.6|7891.6|7885.6|7888.6|7882.6|0
1655087660000|2022-06-13 02:34:20|7888.5|7882.5|7888.1|7882.1|7888.5|7882.5|7887.1|7881.1|0
1655087680000|2022-06-13 02:34:40|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|7888.5|7882.5|0
1655087690000|2022-06-13 02:34:50|7888.1|7882.1|7886.1|7880.1|7888.1|7882.1|7886.1|7880.1|1
1655087700000|2022-06-13 02:35:00|7885.9|7879.9|7884.1|7878.1|7885.9|7879.9|7884.1|7878.1|0
1655087710000|2022-06-13 02:35:10|7885.3|7879.3|7885.9|7879.9|7886.5|7880.5|7885|7879|1
1655087720000|2022-06-13 02:35:20|7886|7880|7884.1|7878.1|7886|7880|7884.1|7878.1|0
1655087730000|2022-06-13 02:35:30|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|7884.5|7878.5|0
1655087740000|2022-06-13 02:35:40|7884.1|7878.1|7884.5|7878.5|7884.5|7878.5|7884.1|7878.1|0
1655087760000|2022-06-13 02:36:00|7884|7878|7883.4|7877.4|7884.1|7878.1|7883.4|7877.4|0
1655087770000|2022-06-13 02:36:10|7882.9|7876.9|7882.9|7876.9|7882.9|7876.9|7882.9|7876.9|1
1655087780000|2022-06-13 02:36:20|7882|7876|7882|7876|7882|7876|7882|7876|1
1655087790000|2022-06-13 02:36:30|7882.1|7876.1|7880.3|7874.3|7882.9|7876.9|7879.9|7873.9|70
1655087800000|2022-06-13 02:36:40|7880.6|7874.6|7880.3|7874.3|7881.3|7875.3|7880.3|7874.3|0
1655087810000|2022-06-13 02:36:50|7879.9|7873.9|7877|7871|7879.9|7873.9|7876.5|7870.5|49
1655087820000|2022-06-13 02:37:00|7876.9|7870.9|7878|7872|7878|7872|7876|7870|1
1655087830000|2022-06-13 02:37:10|7877|7871|7877|7871|7877|7871|7877|7871|0
1655087840000|2022-06-13 02:37:20|7876.5|7870.5|7876|7870|7876.5|7870.5|7876|7870|0
1655087850000|2022-06-13 02:37:30|||||||||4
1655087860000|2022-06-13 02:37:40|7875.6|7869.6|7876|7870|7877|7871|7875.5|7869.5|2
1655087870000|2022-06-13 02:37:50|7876.1|7870.1|7875.5|7869.5|7876.5|7870.5|7875.5|7869.5|10
1655087880000|2022-06-13 02:38:00|7875.6|7869.6|7876.1|7870.1|7877.2|7871.2|7875.2|7869.2|19
1655087890000|2022-06-13 02:38:10|7875.9|7869.9|7876.6|7870.6|7877.7|7871.7|7875.9|7869.9|7
1655087900000|2022-06-13 02:38:20|7876.1|7870.1|7874.9|7868.9|7876.1|7870.1|7873.3|7867.3|10
1655087910000|2022-06-13 02:38:30|7875|7869|7874.1|7868.1|7875|7869|7873.9|7867.9|0
1655087920000|2022-06-13 02:38:40|7874.5|7868.5|7874.3|7868.3|7874.5|7868.5|7874.3|7868.3|1
1655087930000|2022-06-13 02:38:50|7874.4|7868.4|7875.5|7869.5|7875.5|7869.5|7874.4|7868.4|0
1655087940000|2022-06-13 02:39:00|7876.5|7870.5|7877|7871|7877.4|7871.4|7876.5|7870.5|2
1655087950000|2022-06-13 02:39:10|7876.2|7870.2|7877|7871|7877|7871|7876.2|7870.2|0
1655087960000|2022-06-13 02:39:20|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|7876.6|7870.6|0
1655087980000|2022-06-13 02:39:40|7875.1|7869.1|7875.2|7869.2|7875.6|7869.6|7873.6|7867.6|5
1655087990000|2022-06-13 02:39:50|7875.4|7869.4|7875.5|7869.5|7875.5|7869.5|7875.4|7869.4|0
1655088010000|2022-06-13 02:40:10|7874.7|7868.7|7873.8|7867.8|7874.7|7868.7|7873.8|7867.8|0
1655088020000|2022-06-13 02:40:20|7874.3|7868.3|7873.8|7867.8|7874.3|7868.3|7873.8|7867.8|0
1655088030000|2022-06-13 02:40:30|7873.7|7867.7|7873.5|7867.5|7873.7|7867.7|7873.4|7867.4|0
1655088040000|2022-06-13 02:40:40|7873.4|7867.4|7873.5|7867.5|7873.5|7867.5|7873.4|7867.4|0
1655088050000|2022-06-13 02:40:50|7873.4|7867.4|7873.4|7867.4|7873.4|7867.4|7872.6|7866.6|0
1655088060000|2022-06-13 02:41:00|7873.2|7867.2|7873.4|7867.4|7873.4|7867.4|7873.2|7867.2|0
1655088070000|2022-06-13 02:41:10|7873.5|7867.5|7873.4|7867.4|7873.5|7867.5|7873.4|7867.4|0
1655088080000|2022-06-13 02:41:20|7875.1|7869.1|7875.5|7869.5|7876|7870|7875.1|7869.1|1
1655088090000|2022-06-13 02:41:30|7876|7870|7877.1|7871.1|7878.4|7872.4|7876|7870|0
1655088100000|2022-06-13 02:41:40|7876.9|7870.9|7876.4|7870.4|7876.9|7870.9|7876.4|7870.4|0
1655088110000|2022-06-13 02:41:50|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|7876.2|7870.2|0
1655088120000|2022-06-13 02:42:00|7876.4|7870.4|7878|7872|7878|7872|7876.4|7870.4|1
1655088130000|2022-06-13 02:42:10|7877.7|7871.7|7877.4|7871.4|7877.7|7871.7|7877.4|7871.4|0
1655088150000|2022-06-13 02:42:30|7877.2|7871.2|7875.2|7869.2|7877.2|7871.2|7875.2|7869.2|0
1655088160000|2022-06-13 02:42:40|7874.9|7868.9|7874.9|7868.9|7874.9|7868.9|7874.9|7868.9|0
1655088170000|2022-06-13 02:42:50|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|7874.7|7868.7|0
1655088180000|2022-06-13 02:43:00|7874.4|7868.4|7874.4|7868.4|7874.4|7868.4|7874|7868|2
1655088190000|2022-06-13 02:43:10|7874.9|7868.9|7875.5|7869.5|7875.5|7869.5|7874.9|7868.9|1
1655088200000|2022-06-13 02:43:20|7876|7870|7875.6|7869.6|7876|7870|7875.6|7869.6|0
1655088230000|2022-06-13 02:43:50|7876.4|7870.4|7875.5|7869.5|7876.4|7870.4|7875.5|7869.5|0
1655088240000|2022-06-13 02:44:00|7875.6|7869.6|7878|7872|7878|7872|7875.6|7869.6|0
1655088250000|2022-06-13 02:44:10|7879.1|7873.1|7878.7|7872.7|7879.1|7873.1|7878.7|7872.7|0
1655088270000|2022-06-13 02:44:30|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|7878.4|7872.4|1
1655088280000|2022-06-13 02:44:40|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|0
1655088290000|2022-06-13 02:44:50|7877.5|7871.5|7877.8|7871.8|7877.8|7871.8|7877.5|7871.5|0
1655088300000|2022-06-13 02:45:00|7878|7872|7878.1|7872.1|7878.1|7872.1|7878|7872|0
1655088310000|2022-06-13 02:45:10|7878|7872|7878|7872|7878|7872|7878|7872|0
1655088330000|2022-06-13 02:45:30|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|0
1655088360000|2022-06-13 02:46:00|7878|7872|7878|7872|7878|7872|7878|7872|0
1655088390000|2022-06-13 02:46:30|7877.8|7871.8|7877.3|7871.3|7877.8|7871.8|7877.3|7871.3|0
1655088400000|2022-06-13 02:46:40|7876.7|7870.7|7878.2|7872.2|7878.2|7872.2|7876.7|7870.7|1
1655088410000|2022-06-13 02:46:50|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|0
1655088420000|2022-06-13 02:47:00|7878.2|7872.2|7878.3|7872.3|7878.3|7872.3|7878.2|7872.2|0
1655088440000|2022-06-13 02:47:20|7878.2|7872.2|7878.4|7872.4|7878.4|7872.4|7878.2|7872.2|0
1655088450000|2022-06-13 02:47:30|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|7877.8|7871.8|0
1655088460000|2022-06-13 02:47:40|7878.2|7872.2|7877.7|7871.7|7878.2|7872.2|7877.7|7871.7|0
1655088480000|2022-06-13 02:48:00|7877.8|7871.8|7878.2|7872.2|7878.2|7872.2|7877.8|7871.8|0
1655088490000|2022-06-13 02:48:10|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|7878.3|7872.3|0
1655088500000|2022-06-13 02:48:20|7879.4|7873.4|7881.2|7875.2|7881.2|7875.2|7879.4|7873.4|2
1655088510000|2022-06-13 02:48:30|7881.3|7875.3|7881.2|7875.2|7881.3|7875.3|7881.2|7875.2|0
1655088530000|2022-06-13 02:48:50|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|0
1655088540000|2022-06-13 02:49:00|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|7882.1|7876.1|2
1655088550000|2022-06-13 02:49:10|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|7881.3|7875.3|0
1655088560000|2022-06-13 02:49:20|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|0
1655088580000|2022-06-13 02:49:40|7880.4|7874.4|7880.2|7874.2|7880.4|7874.4|7880.2|7874.2|0
1655088590000|2022-06-13 02:49:50|7880.3|7874.3|7880.4|7874.4|7880.4|7874.4|7880.3|7874.3|0
1655088600000|2022-06-13 02:50:00|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|7881.2|7875.2|0
1655088610000|2022-06-13 02:50:10|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|7880.4|7874.4|0
1655088640000|2022-06-13 02:50:40|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|7880.5|7874.5|1
1655088650000|2022-06-13 02:50:50|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|7881.7|7875.7|0
1655088660000|2022-06-13 02:51:00|7883.3|7877.3|7881.9|7875.9|7883.3|7877.3|7881.8|7875.8|2
1655088670000|2022-06-13 02:51:10|7881.4|7875.4|7881.9|7875.9|7881.9|7875.9|7881.4|7875.4|0
1655088690000|2022-06-13 02:51:30|7880.7|7874.7|7882.4|7876.4|7882.4|7876.4|7880.7|7874.7|0
1655088700000|2022-06-13 02:51:40|7882.1|7876.1|7881.7|7875.7|7882.1|7876.1|7881.3|7875.3|0
1655088710000|2022-06-13 02:51:50|7881.3|7875.3|7882.4|7876.4|7882.6|7876.6|7881.3|7875.3|2
1655088720000|2022-06-13 02:52:00|7882.1|7876.1|7882.4|7876.4|7882.6|7876.6|7882.1|7876.1|3
1655088730000|2022-06-13 02:52:10|7882.1|7876.1|7879.7|7873.7|7882.1|7876.1|7879.7|7873.7|1
1655088740000|2022-06-13 02:52:20|7880.3|7874.3|7880.3|7874.3|7880.3|7874.3|7879.4|7873.4|0
1655088750000|2022-06-13 02:52:30|7880.2|7874.2|7880.1|7874.1|7880.3|7874.3|7880.1|7874.1|0
1655088760000|2022-06-13 02:52:40|7879.2|7873.2|7879.2|7873.2|7880.1|7874.1|7879.2|7873.2|0
1655088770000|2022-06-13 02:52:50|7880.1|7874.1|7880.3|7874.3|7880.3|7874.3|7879.6|7873.6|0
1655088780000|2022-06-13 02:53:00|7880.4|7874.4|7879.4|7873.4|7882.2|7876.2|7878.9|7872.9|2
1655088810000|2022-06-13 02:53:30|7879.8|7873.8|7879.9|7873.9|7879.9|7873.9|7879.8|7873.8|0
1655088820000|2022-06-13 02:53:40|7879.5|7873.5|7880.8|7874.8|7880.8|7874.8|7879.5|7873.5|0
1655088830000|2022-06-13 02:53:50|7880.7|7874.7|7880.8|7874.8|7880.8|7874.8|7880.7|7874.7|0
1655088840000|2022-06-13 02:54:00|7880.7|7874.7|7880.4|7874.4|7880.7|7874.7|7879|7873|1
1655088850000|2022-06-13 02:54:10|7880.3|7874.3|7880.8|7874.8|7880.8|7874.8|7879.5|7873.5|0
1655088890000|2022-06-13 02:54:50|7880.5|7874.5|7881.3|7875.3|7881.3|7875.3|7880.5|7874.5|0
1655088900000|2022-06-13 02:55:00|||||||||1
1655088910000|2022-06-13 02:55:10|7881.4|7875.4|7881.7|7875.7|7881.8|7875.8|7881.3|7875.3|5
1655088920000|2022-06-13 02:55:20|7881.3|7875.3|7881.7|7875.7|7881.7|7875.7|7881.3|7875.3|0
1655088930000|2022-06-13 02:55:30|7881.8|7875.8|7881.7|7875.7|7881.8|7875.8|7881.3|7875.3|2
1655088940000|2022-06-13 02:55:40|7882.4|7876.4|7882.5|7876.5|7882.7|7876.7|7881.7|7875.7|4
1655088950000|2022-06-13 02:55:50|7881.8|7875.8|7882.4|7876.4|7883.5|7877.5|7881.8|7875.8|6
1655088960000|2022-06-13 02:56:00|7882.8|7876.8|7883.2|7877.2|7883.7|7877.7|7882.4|7876.4|6
1655088970000|2022-06-13 02:56:10|7883.7|7877.7|7883.2|7877.2|7883.7|7877.7|7883.2|7877.2|0
1655088980000|2022-06-13 02:56:20|7883.3|7877.3|7883.2|7877.2|7883.3|7877.3|7883.2|7877.2|10
1655088990000|2022-06-13 02:56:30|7881.9|7875.9|7882.3|7876.3|7882.3|7876.3|7881.9|7875.9|0
1655089000000|2022-06-13 02:56:40|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|7882.4|7876.4|0
1655089010000|2022-06-13 02:56:50|||||||||4
1655089020000|2022-06-13 02:57:00|7882.8|7876.8|7882.4|7876.4|7882.8|7876.8|7882.4|7876.4|1
1655089030000|2022-06-13 02:57:10|7882|7876|7882|7876|7882|7876|7882|7876|0
1655089040000|2022-06-13 02:57:20|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|7881.9|7875.9|0
1655089070000|2022-06-13 02:57:50|7882.3|7876.3|7882.3|7876.3|7882.4|7876.4|7882.3|7876.3|1
1655089080000|2022-06-13 02:58:00|7882.4|7876.4|7884.2|7878.2|7884.2|7878.2|7882.4|7876.4|2
1655089090000|2022-06-13 02:58:10|7884.3|7878.3|7884.2|7878.2|7884.3|7878.3|7883.2|7877.2|10
1655089120000|2022-06-13 02:58:40|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|0
1655089130000|2022-06-13 02:58:50|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|7884.2|7878.2|0
1655089140000|2022-06-13 02:59:00|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|7883.8|7877.8|0
1655089150000|2022-06-13 02:59:10|7885.3|7875.3|7884.8|7874.8|7885.3|7875.3|7884.8|7874.8|0
1655089160000|2022-06-13 02:59:20|7885.2|7875.2|7885.2|7875.2|7885.2|7875.2|7885.2|7875.2|0
1655089170000|2022-06-13 02:59:30|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|0
1655089190000|2022-06-13 02:59:50|7882.8|7876.8|7882.2|7876.2|7882.8|7876.8|7882.2|7876.2|1
1655089200000|2022-06-13 03:00:00|7882.3|7876.3|7883.7|7873.7|7883.7|7876.3|7882.2|7873.7|0
1655089210000|2022-06-13 03:00:10|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|7881.8|7875.8|0
1655089230000|2022-06-13 03:00:30|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|0
1655089260000|2022-06-13 03:01:00|7881|7875|7881|7875|7881|7875|7881|7875|0
1655089280000|2022-06-13 03:01:20|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|7881.4|7875.4|0
1655089340000|2022-06-13 03:02:20|7881.3|7875.3|7878.2|7872.2|7881.3|7875.3|7878.2|7872.2|1
1655089350000|2022-06-13 03:02:30|7878.1|7872.1|7879.7|7873.7|7879.7|7873.7|7877.7|7871.7|0
1655089370000|2022-06-13 03:02:50|||||||||1
1655089400000|2022-06-13 03:03:20|7880.2|7874.2|7880.5|7874.5|7880.7|7874.7|7880.2|7874.2|0
1655089410000|2022-06-13 03:03:30|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1655089430000|2022-06-13 03:03:50|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|7880.7|7874.7|0
1655089460000|2022-06-13 03:04:20|7880.2|7874.2|7880.7|7874.7|7880.7|7874.7|7880.2|7874.2|0
1655089470000|2022-06-13 03:04:30|7880.6|7874.6|7880.2|7874.2|7880.6|7874.6|7880.2|7874.2|0
1655089490000|2022-06-13 03:04:50|7880.6|7874.6|7880.2|7874.2|7880.7|7874.7|7880.2|7874.2|0
1655089500000|2022-06-13 03:05:00|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|0
1655089510000|2022-06-13 03:05:10|7880.2|7874.2|7880.7|7874.7|7880.7|7874.7|7879.8|7873.8|0
1655089520000|2022-06-13 03:05:20|7879.9|7873.9|7879.7|7873.7|7879.9|7873.9|7879.7|7873.7|0
1655089530000|2022-06-13 03:05:30|7879.6|7873.6|7879.2|7873.2|7879.6|7873.6|7879.2|7873.2|0
1655089540000|2022-06-13 03:05:40|7879.1|7873.1|7878.2|7872.2|7879.1|7873.1|7878.2|7872.2|0
1655089550000|2022-06-13 03:05:50|7877.8|7871.8|7877.7|7871.7|7877.8|7871.8|7876.3|7870.3|0
1655089560000|2022-06-13 03:06:00|7877.3|7871.3|7877.7|7871.7|7877.7|7871.7|7876.9|7870.9|0
1655089570000|2022-06-13 03:06:10|7877.3|7871.3|7874.7|7868.7|7877.3|7871.3|7874.7|7868.7|1
1655089580000|2022-06-13 03:06:20|7875.2|7869.2|7875.7|7869.7|7876.2|7870.2|7875.2|7869.2|0
1655089590000|2022-06-13 03:06:30|7876.2|7870.2|7875.7|7869.7|7876.2|7870.2|7875.3|7869.3|0
1655089600000|2022-06-13 03:06:40|7876.1|7870.1|7876.8|7870.8|7876.8|7870.8|7875.7|7869.7|0
1655089610000|2022-06-13 03:06:50|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|7877.2|7871.2|0
1655089620000|2022-06-13 03:07:00|7879.3|7869.3|7878.7|7872.7|7879.3|7872.7|7877.8|7869.2|0
1655089630000|2022-06-13 03:07:10|7877.5|7871.5|7876.8|7870.8|7877.5|7871.5|7876.7|7870.7|0
1655089640000|2022-06-13 03:07:20|7876.7|7870.7|7876.8|7870.8|7876.8|7870.8|7876.7|7870.7|0
1655089650000|2022-06-13 03:07:30|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|7876.7|7870.7|0
1655089660000|2022-06-13 03:07:40|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1655089670000|2022-06-13 03:07:50|7876.7|7870.7|7876.7|7870.7|7877.2|7871.2|7876.7|7870.7|0
1655089680000|2022-06-13 03:08:00|7876.8|7870.8|7876.7|7870.7|7876.8|7870.8|7876.7|7870.7|0
1655089700000|2022-06-13 03:08:20|7876.8|7870.8|7877.2|7871.2|7877.2|7871.2|7876.8|7870.8|0
1655089730000|2022-06-13 03:08:50|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|0
1655089740000|2022-06-13 03:09:00|7876.9|7870.9|7876.8|7870.8|7876.9|7870.9|7876.8|7870.8|0
1655089750000|2022-06-13 03:09:10|7876.9|7870.9|7876.3|7870.3|7876.9|7870.9|7876.3|7870.3|0
1655089760000|2022-06-13 03:09:20|7876.4|7870.4|7876.3|7870.3|7876.4|7870.4|7876.3|7870.3|0
1655089770000|2022-06-13 03:09:30|7875.9|7869.9|7875.3|7869.3|7875.9|7869.9|7875.3|7869.3|0
1655089780000|2022-06-13 03:09:40|7874.8|7868.8|7875.9|7869.9|7875.9|7869.9|7873.9|7867.9|3
1655089790000|2022-06-13 03:09:50|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|0
1655089800000|2022-06-13 03:10:00|7875.5|7869.5|7875.9|7869.9|7875.9|7869.9|7875.5|7869.5|0
1655089810000|2022-06-13 03:10:10|7876.4|7870.4|7876.9|7870.9|7877.4|7871.4|7876.4|7870.4|1
1655089820000|2022-06-13 03:10:20|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|7876.3|7870.3|0
1655089830000|2022-06-13 03:10:30|7876.4|7870.4|7876.4|7870.4|7877|7871|7876.4|7870.4|0
1655089840000|2022-06-13 03:10:40|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|0
1655089850000|2022-06-13 03:10:50|7876|7870|7876.9|7870.9|7876.9|7870.9|7876|7870|0
1655089860000|2022-06-13 03:11:00|7876.8|7870.8|7876.4|7870.4|7876.9|7870.9|7876.4|7870.4|0
1655089870000|2022-06-13 03:11:10|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1655089880000|2022-06-13 03:11:20|7876.9|7870.9|7877|7871|7877|7871|7876.9|7870.9|1
1655089910000|2022-06-13 03:11:50|7879.1|7873.1|7879|7873|7879.6|7873.6|7879|7873|5
1655089930000|2022-06-13 03:12:10|7879.1|7873.1|7879.6|7873.6|7879.6|7873.6|7879.1|7873.1|1
1655089940000|2022-06-13 03:12:20|7879.2|7873.2|7879|7873|7879.6|7873.6|7879|7873|1
1655089950000|2022-06-13 03:12:30|7879.5|7873.5|7878.9|7872.9|7879.6|7873.6|7878.9|7872.9|0
1655089970000|2022-06-13 03:12:50|7878.4|7872.4|7878.4|7872.4|7878.9|7872.9|7878.4|7872.4|2
1655089980000|2022-06-13 03:13:00|7878.3|7872.3|7878.4|7872.4|7878.4|7872.4|7878.3|7872.3|1
1655089990000|2022-06-13 03:13:10|7878.9|7872.9|7878.8|7872.8|7878.9|7872.9|7878.8|7872.8|0
1655090030000|2022-06-13 03:13:50|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|7879.7|7873.7|4
1655090040000|2022-06-13 03:14:00|7880.5|7874.5|7877.7|7871.7|7880.5|7874.5|7877.7|7871.7|1
1655090050000|2022-06-13 03:14:10|7878.4|7872.4|7878.3|7872.3|7878.8|7872.8|7878.3|7872.3|0
1655090070000|2022-06-13 03:14:30|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|7877.8|7871.8|0
1655090080000|2022-06-13 03:14:40|7878.3|7872.3|7878.7|7872.7|7879.4|7873.4|7878.3|7872.3|0
1655090100000|2022-06-13 03:15:00|7878.3|7872.3|7877.2|7871.2|7878.3|7872.3|7877.2|7871.2|0
1655090110000|2022-06-13 03:15:10|7877.4|7871.4|7877.8|7871.8|7877.8|7871.8|7877.4|7871.4|0
1655090120000|2022-06-13 03:15:20|7878.2|7872.2|7878.7|7872.7|7879.3|7873.3|7878.2|7872.2|0
1655090130000|2022-06-13 03:15:30|7878.8|7872.8|7878.8|7872.8|7879.3|7873.3|7878.8|7872.8|0
1655090140000|2022-06-13 03:15:40|7878.4|7872.4|7878.3|7872.3|7878.4|7872.4|7878.3|7872.3|0
1655090150000|2022-06-13 03:15:50|7877.8|7871.8|7874.5|7868.5|7877.8|7871.8|7874.5|7868.5|1
1655090160000|2022-06-13 03:16:00|7874.9|7868.9|7875.9|7869.9|7875.9|7869.9|7874.9|7868.9|5
1655090170000|2022-06-13 03:16:10|7876.4|7870.4|7876.5|7870.5|7876.5|7870.5|7876|7870|0
1655090180000|2022-06-13 03:16:20|7876.9|7870.9|7875.5|7869.5|7876.9|7870.9|7875.5|7869.5|0
1655090200000|2022-06-13 03:16:40|7875|7869|7875|7869|7875|7869|7874.9|7868.9|5
1655090220000|2022-06-13 03:17:00|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|7875.4|7869.4|0
1655090230000|2022-06-13 03:17:10|7875|7869|7875|7869|7875|7869|7875|7869|0
1655090240000|2022-06-13 03:17:20|7874.9|7868.9|7874.4|7868.4|7875|7869|7874.4|7868.4|0
1655090250000|2022-06-13 03:17:30|7873.5|7867.5|7874.5|7868.5|7874.5|7868.5|7872.8|7866.8|5
1655090260000|2022-06-13 03:17:40|7874|7868|7874.4|7868.4|7874.4|7868.4|7874|7868|0
1655090270000|2022-06-13 03:17:50|7874|7868|7874|7868|7874.4|7868.4|7874|7868|0
1655090280000|2022-06-13 03:18:00|7874.4|7868.4|7873.4|7867.4|7874.4|7868.4|7873.4|7867.4|0
1655090290000|2022-06-13 03:18:10|7873.3|7867.3|7872.7|7866.7|7873.8|7867.8|7872.2|7866.2|1
1655090300000|2022-06-13 03:18:20|7872.8|7866.8|7872.2|7866.2|7872.8|7866.8|7872.2|7866.2|0
1655090310000|2022-06-13 03:18:30|7872.3|7866.3|7872.8|7866.8|7872.8|7866.8|7872.3|7866.3|0
1655090320000|2022-06-13 03:18:40|7872.3|7866.3|7872.2|7866.2|7872.8|7866.8|7872.2|7866.2|0
1655090330000|2022-06-13 03:18:50|7872.5|7866.5|7873.3|7867.3|7873.8|7867.8|7872.5|7866.5|4
1655090350000|2022-06-13 03:19:10|7873.2|7867.2|7872.2|7866.2|7873.2|7867.2|7871.8|7865.8|10
1655090360000|2022-06-13 03:19:20|7873.5|7867.5|7874.4|7868.4|7874.4|7868.4|7872.5|7866.5|2
1655090370000|2022-06-13 03:19:30|7874.6|7868.6|7875|7869|7875.4|7869.4|7874.6|7868.6|0
1655090380000|2022-06-13 03:19:40|7875.4|7869.4|7875.6|7869.6|7875.6|7869.6|7874.9|7868.9|1
1655090400000|2022-06-13 03:20:00|7875.5|7869.5|7875.6|7869.6|7875.6|7869.6|7875.5|7869.5|0
1655090410000|2022-06-13 03:20:10|7875.3|7869.3|7875.6|7869.6|7875.6|7869.6|7874.9|7868.9|1
1655090420000|2022-06-13 03:20:20|7875.5|7869.5|7875.5|7869.5|7875.5|7869.5|7875.5|7869.5|0
1655090430000|2022-06-13 03:20:30|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|7875.6|7869.6|0
1655090440000|2022-06-13 03:20:40|7875.7|7869.7|7875.5|7869.5|7876.7|7870.7|7875.5|7869.5|3
1655090460000|2022-06-13 03:21:00|7875.6|7869.6|7876.1|7870.1|7876.1|7870.1|7875.6|7869.6|0
1655090470000|2022-06-13 03:21:10|7875.6|7869.6|7875.5|7869.5|7875.6|7869.6|7875.5|7869.5|0
1655090480000|2022-06-13 03:21:20|7875.6|7869.6|7876.9|7870.9|7876.9|7870.9|7875.6|7869.6|0
1655090490000|2022-06-13 03:21:30|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|7876.5|7870.5|0
1655090500000|2022-06-13 03:21:40|7876.4|7870.4|7876.3|7870.3|7876.4|7870.4|7876.3|7870.3|0
1655090510000|2022-06-13 03:21:50|7876.4|7870.4|7876.3|7870.3|7876.8|7870.8|7876.3|7870.3|0
1655090520000|2022-06-13 03:22:00|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|7875.9|7869.9|0
1655090530000|2022-06-13 03:22:10|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|7876.4|7870.4|0
1655090540000|2022-06-13 03:22:20|7876.8|7870.8|7876.8|7870.8|7876.8|7870.8|7876.4|7870.4|0
1655090550000|2022-06-13 03:22:30|7876.4|7870.4|7875.3|7869.3|7876.4|7870.4|7875.3|7869.3|0
1655090560000|2022-06-13 03:22:40|7875.4|7869.4|7875.3|7869.3|7875.4|7869.4|7875.3|7869.3|0
1655090570000|2022-06-13 03:22:50|7874.8|7868.8|7875.1|7869.1|7875.4|7869.4|7874.8|7868.8|0
1655090580000|2022-06-13 03:23:00|7874.8|7868.8|7873|7867|7874.8|7868.8|7872.8|7866.8|4
1655090590000|2022-06-13 03:23:10|7873.1|7867.1|7871.9|7865.9|7873.1|7867.1|7870.8|7864.8|0
1655090600000|2022-06-13 03:23:20|7872.4|7866.4|7871.5|7865.5|7872.4|7866.4|7871.3|7865.3|4
1655090610000|2022-06-13 03:23:30|7871.9|7865.9|7872.8|7866.8|7872.8|7866.8|7871.9|7865.9|0
1655090620000|2022-06-13 03:23:40|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|7872.8|7866.8|0
1655090630000|2022-06-13 03:23:50|7872.8|7866.8|7872.4|7866.4|7872.8|7866.8|7872.4|7866.4|0
1655090660000|2022-06-13 03:24:20|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|0
1655090680000|2022-06-13 03:24:40|7872.8|7866.8|7872.4|7866.4|7872.9|7866.9|7872.4|7866.4|0
1655090690000|2022-06-13 03:24:50|7872.5|7866.5|7872.4|7866.4|7872.9|7866.9|7872.4|7866.4|0
1655090700000|2022-06-13 03:25:00|7872.7|7866.7|7872.9|7866.9|7872.9|7866.9|7872.7|7866.7|0
1655090740000|2022-06-13 03:25:40|7872.7|7866.7|7871.2|7865.2|7872.7|7866.7|7870.9|7864.9|2
1655090750000|2022-06-13 03:25:50|7872.5|7866.5|7871.9|7865.9|7872.5|7866.5|7871.9|7865.9|3
1655090760000|2022-06-13 03:26:00|7872.2|7866.2|7872.5|7866.5|7872.5|7866.5|7872.2|7866.2|0
1655090790000|2022-06-13 03:26:30|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|0
1655090810000|2022-06-13 03:26:50|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|1
1655090820000|2022-06-13 03:27:00|7872.9|7866.9|7872.7|7866.7|7872.9|7866.9|7872.7|7866.7|0
1655090830000|2022-06-13 03:27:10|7872.9|7866.9|7871.4|7865.4|7872.9|7866.9|7871.4|7865.4|2
1655090840000|2022-06-13 03:27:20|7871.2|7865.2|7872.2|7866.2|7872.4|7866.4|7870.9|7864.9|10
1655090850000|2022-06-13 03:27:30|7871.9|7865.9|7872.5|7866.5|7872.5|7866.5|7871.4|7865.4|0
1655090860000|2022-06-13 03:27:40|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|7872.1|7866.1|1
1655090880000|2022-06-13 03:28:00|7872.5|7866.5|7872|7866|7872.5|7866.5|7872|7866|0
1655090890000|2022-06-13 03:28:10|7872.4|7866.4|7872.5|7866.5|7872.5|7866.5|7872.4|7866.4|0
1655090930000|2022-06-13 03:28:50|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|7872.9|7866.9|1
1655090940000|2022-06-13 03:29:00|7872.7|7866.7|7871.9|7865.9|7872.7|7866.7|7871.9|7865.9|0
1655090950000|2022-06-13 03:29:10|7872|7866|7872.4|7866.4|7872.5|7866.5|7872|7866|0
1655090960000|2022-06-13 03:29:20|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|7872.5|7866.5|0
1655090980000|2022-06-13 03:29:40|7872|7866|7872.5|7866.5|7872.5|7866.5|7872|7866|0
1655090990000|2022-06-13 03:29:50|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|0
1655091000000|2022-06-13 03:30:00|7872.7|7866.7|7871.7|7865.7|7872.7|7866.7|7871.7|7865.7|0
1655091010000|2022-06-13 03:30:10|7871.3|7865.3|7871.3|7865.3|7871.3|7865.3|7871.3|7865.3|0
1655091030000|2022-06-13 03:30:30|7872.8|7866.8|7872.2|7866.2|7872.8|7866.8|7872.1|7866.1|3
1655091040000|2022-06-13 03:30:40|7872.3|7866.3|7872.5|7866.5|7872.5|7866.5|7872.3|7866.3|0
1655091060000|2022-06-13 03:31:00|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|7871.8|7865.8|2
1655091100000|2022-06-13 03:31:40|7872.2|7866.2|7872.2|7866.2|7872.2|7866.2|7872.2|7866.2|0
1655091130000|2022-06-13 03:32:10|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|7872.8|7866.8|1
1655091180000|2022-06-13 03:33:00|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|7872.7|7866.7|1
1655091190000|2022-06-13 03:33:10|7872.8|7866.8|7872.2|7866.2|7872.8|7866.8|7872.2|7866.2|2
1655091210000|2022-06-13 03:33:30|7872.3|7866.3|7872.7|7866.7|7872.7|7866.7|7872.3|7866.3|0
1655091220000|2022-06-13 03:33:40|7871.8|7865.8|7872.1|7866.1|7872.1|7866.1|7871.8|7865.8|1
1655091230000|2022-06-13 03:33:50|7871.2|7865.2|7871.2|7865.2|7871.2|7865.2|7871.2|7865.2|0
1655091240000|2022-06-13 03:34:00|||||||||2
1655091250000|2022-06-13 03:34:10|||||||||2
1655091260000|2022-06-13 03:34:20|||||||||3
1655091270000|2022-06-13 03:34:30|7870.5|7864.5|7870.5|7864.5|7870.5|7864.5|7870.5|7864.5|5
1655091280000|2022-06-13 03:34:40|7870.6|7864.6|7870.3|7864.3|7870.6|7864.6|7870|7864|0
1655091300000|2022-06-13 03:35:00|7869.9|7863.9|7870|7864|7870.5|7864.5|7869.4|7863.4|4
1655091310000|2022-06-13 03:35:10|7870.1|7864.1|7870.5|7864.5|7870.5|7864.5|7870.1|7864.1|0
1655091320000|2022-06-13 03:35:20|7870|7864|7870.1|7864.1|7870.1|7864.1|7870|7864|0
1655091330000|2022-06-13 03:35:30|7870.5|7864.5|7870.4|7864.4|7870.5|7864.5|7869.9|7863.9|2
1655091340000|2022-06-13 03:35:40|7871.4|7865.4|7870.9|7864.9|7871.4|7865.4|7870.9|7864.9|1
1655091350000|2022-06-13 03:35:50|7870.5|7864.5|7869.9|7863.9|7870.5|7864.5|7869.9|7863.9|0
1655091360000|2022-06-13 03:36:00|7870.4|7864.4|7869.4|7863.4|7870.4|7864.4|7869.4|7863.4|0
1655091370000|2022-06-13 03:36:10|7868.9|7862.9|7868.9|7862.9|7868.9|7862.9|7868.9|7862.9|2
1655091390000|2022-06-13 03:36:30|7869|7863|7868.9|7862.9|7869.4|7863.4|7868.9|7862.9|2
1655091430000|2022-06-13 03:37:10|7869.3|7863.3|7867.3|7861.3|7869.5|7863.5|7866.3|7860.3|9
1655091440000|2022-06-13 03:37:20|7866.8|7860.8|7867.2|7861.2|7867.2|7861.2|7866.8|7860.8|1
1655091450000|2022-06-13 03:37:30|7866.5|7860.5|7866.9|7860.9|7866.9|7860.9|7866.5|7860.5|2
1655091470000|2022-06-13 03:37:50|7867|7861|7866.9|7860.9|7867|7861|7866.9|7860.9|0
1655091510000|2022-06-13 03:38:30|7867.4|7861.4|7868.4|7862.4|7868.5|7862.5|7867.4|7861.4|0
1655091540000|2022-06-13 03:39:00|7868.8|7862.8|7868.4|7862.4|7869.4|7863.4|7868.4|7862.4|2
1655091550000|2022-06-13 03:39:10|7867.9|7861.9|7867.5|7861.5|7867.9|7861.9|7867.5|7861.5|0
1655091580000|2022-06-13 03:39:40|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|7866.4|7860.4|6
1655091590000|2022-06-13 03:39:50|7867|7861|7866.9|7860.9|7867|7861|7866.9|7860.9|0
1655091610000|2022-06-13 03:40:10|7867.5|7861.5|7867.9|7861.9|7867.9|7861.9|7867.5|7861.5|1
1655091620000|2022-06-13 03:40:20|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|7866.9|7860.9|0
1655091630000|2022-06-13 03:40:30|7867|7861|7867|7861|7867|7861|7867|7861|2
1655091640000|2022-06-13 03:40:40|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|7867.4|7861.4|0
1655091650000|2022-06-13 03:40:50|7866.9|7860.9|7866.2|7860.2|7866.9|7860.9|7866.2|7860.2|0
1655091660000|2022-06-13 03:41:00|7866|7860|7866|7860|7866|7860|7866|7860|0
1655091680000|2022-06-13 03:41:20|7865.7|7859.7|7866|7860|7866|7860|7865.7|7859.7|0
1655091690000|2022-06-13 03:41:30|7865.7|7859.7|7865.3|7859.3|7865.7|7859.7|7865.3|7859.3|0
1655091700000|2022-06-13 03:41:40|7866|7860|7866|7860|7866|7860|7866|7860|0
1655091710000|2022-06-13 03:41:50|||||||||1
1655091720000|2022-06-13 03:42:00|||||||||1
1655091760000|2022-06-13 03:42:40|7866.1|7860.1|7866|7860|7866.1|7860.1|7865.9|7859.9|12
1655091800000|2022-06-13 03:43:20|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|1
1655091810000|2022-06-13 03:43:30|7866.4|7860.4|7866.4|7860.4|7866.4|7860.4|7866.4|7860.4|0
1655091820000|2022-06-13 03:43:40|7865.9|7859.9|7865.9|7859.9|7866.4|7860.4|7865.9|7859.9|1
1655091830000|2022-06-13 03:43:50|||||||||1
1655091850000|2022-06-13 03:44:10|7866.3|7860.3|7868|7862|7868|7862|7866.3|7860.3|1
1655091870000|2022-06-13 03:44:30|7868.4|7862.4|7868.4|7862.4|7868.4|7862.4|7868.4|7862.4|0
1655091900000|2022-06-13 03:45:00|7870.2|7864.2|7868.9|7862.9|7870.2|7864.2|7868.9|7862.9|0
1655091910000|2022-06-13 03:45:10|7868.4|7862.4|7868|7862|7868.4|7862.4|7868|7862|0
1655091920000|2022-06-13 03:45:20|7868.4|7862.4|7868.4|7862.4|7868.4|7862.4|7868|7862|0
1655091930000|2022-06-13 03:45:30|7868|7862|7868.4|7862.4|7868.4|7862.4|7868|7862|0
1655091940000|2022-06-13 03:45:40|7868.7|7862.7|7868|7862|7869.3|7863.3|7868|7862|1
1655092010000|2022-06-13 03:46:50|7867.9|7861.9|7867.9|7861.9|7867.9|7861.9|7867.9|7861.9|0
1655092020000|2022-06-13 03:47:00|7868|7862|7869.5|7863.5|7869.5|7863.5|7868|7862|0
1655092030000|2022-06-13 03:47:10|7869.4|7863.4|7867.5|7861.5|7869.4|7863.4|7867.5|7861.5|0
1655092050000|2022-06-13 03:47:30|7867.2|7861.2|7868.1|7862.1|7868.1|7862.1|7867.2|7861.2|0
1655092060000|2022-06-13 03:47:40|7868.5|7862.5|7867.5|7861.5|7868.5|7862.5|7867.5|7861.5|0
1655092080000|2022-06-13 03:48:00|7867.7|7861.7|7867.7|7861.7|7867.7|7861.7|7867.7|7861.7|0
1655092090000|2022-06-13 03:48:10|7868.4|7862.4|7868.5|7862.5|7868.5|7862.5|7868.4|7862.4|0
1655092110000|2022-06-13 03:48:30|7868.4|7862.4|7867.6|7861.6|7868.4|7862.4|7867.2|7861.2|0
1655092120000|2022-06-13 03:48:40|7866.9|7860.9|7867.4|7861.4|7867.4|7861.4|7866.3|7860.3|2
1655092130000|2022-06-13 03:48:50|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|7866.6|7860.6|0
1655092140000|2022-06-13 03:49:00|7867.4|7861.4|7866.6|7860.6|7867.5|7861.5|7866.6|7860.6|1
1655092170000|2022-06-13 03:49:30|7867|7861|7866.6|7860.6|7867|7861|7866.6|7860.6|0
1655092180000|2022-06-13 03:49:40|7865.9|7859.9|7865.7|7859.7|7865.9|7859.9|7865.7|7859.7|0
1655092190000|2022-06-13 03:49:50|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|7865.9|7859.9|0
1655092210000|2022-06-13 03:50:10|7864.4|7858.4|7864.5|7858.5|7864.5|7858.5|7864.1|7858.1|6
1655092220000|2022-06-13 03:50:20|7865.3|7859.3|7865.6|7859.6|7865.6|7859.6|7865.3|7859.3|0
1655092230000|2022-06-13 03:50:30|7865.7|7859.7|7865.6|7859.6|7865.7|7859.7|7865.6|7859.6|0
1655092310000|2022-06-13 03:51:50|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|7862.5|7856.5|9
1655092320000|2022-06-13 03:52:00|7863.3|7857.3|7863.3|7857.3|7863.3|7857.3|7863.3|7857.3|0
1655092330000|2022-06-13 03:52:10|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|7863.4|7857.4|0
1655092350000|2022-06-13 03:52:30|7864.2|7858.2|7864.7|7858.7|7864.9|7858.9|7864.2|7858.2|2
1655092380000|2022-06-13 03:53:00|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|7864.8|7858.8|1
1655092390000|2022-06-13 03:53:10|7864.7|7858.7|7864.7|7858.7|7864.7|7858.7|7864.7|7858.7|0
1655092400000|2022-06-13 03:53:20|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|7863.9|7857.9|0
1655092420000|2022-06-13 03:53:40|7863.1|7857.1|7863.1|7857.1|7863.1|7857.1|7863.1|7857.1|0
1655092480000|2022-06-13 03:54:40|7861.2|7855.2|7863.1|7857.1|7863.1|7857.1|7861.2|7855.2|0
1655092580000|2022-06-13 03:56:20|7863|7857|7863|7857|7863|7857|7863|7857|0
1655092590000|2022-06-13 03:56:30|7862.9|7856.9|7862.5|7856.5|7862.9|7856.9|7862.5|7856.5|0
1655092600000|2022-06-13 03:56:40|7863|7857|7863|7857|7863|7857|7863|7857|0
1655092610000|2022-06-13 03:56:50|7862.9|7856.9|7854|7848|7862.9|7856.9|7854|7848|26
1655092620000|2022-06-13 03:57:00|7854.5|7848.5|7854.6|7848.6|7854.6|7848.6|7854.2|7848.2|2
1655092640000|2022-06-13 03:57:20|7854.7|7848.7|7854.6|7848.6|7854.7|7848.7|7854.6|7848.6|0
1655092650000|2022-06-13 03:57:30|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|7854.8|7848.8|3
1655092660000|2022-06-13 03:57:40|7854.7|7848.7|7854.7|7848.7|7854.7|7848.7|7854.7|7848.7|0
1655092670000|2022-06-13 03:57:50|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|7856.4|7850.4|1
1655092680000|2022-06-13 03:58:00|7856.8|7850.8|7856.8|7850.8|7856.8|7850.8|7856.8|7850.8|0
1655092690000|2022-06-13 03:58:10|7856.1|7850.1|7855.3|7849.3|7856.1|7850.1|7855.3|7849.3|0
1655092710000|2022-06-13 03:58:30|7854.9|7848.9|7855.1|7849.1|7855.1|7849.1|7854.8|7848.8|0
1655092720000|2022-06-13 03:58:40|7854.9|7848.9|7855.6|7849.6|7855.6|7849.6|7854.9|7848.9|0
1655092730000|2022-06-13 03:58:50|7855.9|7849.9|7855.9|7849.9|7855.9|7849.9|7855.9|7849.9|0
1655092740000|2022-06-13 03:59:00|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|7855.3|7849.3|0
1655092750000|2022-06-13 03:59:10|7854.9|7848.9|7854.9|7848.9|7854.9|7848.9|7854.9|7848.9|2
1655092760000|2022-06-13 03:59:20|7854.6|7848.6|7854.8|7848.8|7854.8|7848.8|7854.6|7848.6|2
1655092770000|2022-06-13 03:59:30|7854.9|7848.9|7854.9|7848.9|7855.1|7849.1|7854.9|7848.9|0
1655092790000|2022-06-13 03:59:50|7855.1|7849.1|7854.9|7848.9|7855.1|7849.1|7854.9|7848.9|0
1655092800000|2022-06-13 04:00:00|7855.1|7849.1|7854.9|7848.9|7855.1|7849.1|7854.9|7848.9|0
1655092820000|2022-06-13 04:00:20|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|7855.1|7849.1|0
1655092840000|2022-06-13 04:00:40|7854.9|7848.9|7854.9|7848.9|7854.9|7848.9|7854.9|7848.9|1
1655092850000|2022-06-13 04:00:50|7855.1|7849.1|7855.2|7849.2|7855.2|7849.2|7854.9|7848.9|2
1655092860000|2022-06-13 04:01:00|7855.7|7849.7|7855.3|7849.3|7855.7|7849.7|7855.2|7849.2|0
1655092870000|2022-06-13 04:01:10|7855.4|7849.4|7858.2|7852.2|7858.2|7852.2|7855.4|7849.4|3
1655092890000|2022-06-13 04:01:30|7856.7|7850.7|7856|7850|7856.7|7850.7|7856|7850|4
1655092900000|2022-06-13 04:01:40|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|7855.4|7849.4|0
1655092910000|2022-06-13 04:01:50|7854.2|7848.2|7853.3|7847.3|7854.2|7848.2|7852.6|7846.6|4
1655092920000|2022-06-13 04:02:00|7853|7847|7853|7847|7853|7847|7853|7847|1
1655092930000|2022-06-13 04:02:10|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|1
1655092940000|2022-06-13 04:02:20|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|0
1655092950000|2022-06-13 04:02:30|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|0
1655092970000|2022-06-13 04:02:50|7853.3|7847.3|7853.3|7847.3|7853.3|7847.3|7853.3|7847.3|3
1655092980000|2022-06-13 04:03:00|7853.4|7847.4|7853.4|7847.4|7853.4|7847.4|7852.5|7846.5|0
1655093040000|2022-06-13 04:04:00|7853.3|7847.3|7853.3|7847.3|7853.3|7847.3|7853.3|7847.3|0
1655093050000|2022-06-13 04:04:10|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|7853.5|7847.5|0
1655093060000|2022-06-13 04:04:20|7853.9|7847.9|7853.9|7847.9|7853.9|7847.9|7853.8|7847.8|0
1655093080000|2022-06-13 04:04:40|7853.8|7847.8|7853.9|7847.9|7853.9|7847.9|7853.8|7847.8|4
1655093100000|2022-06-13 04:05:00|7854.3|7848.3|7853.7|7847.7|7854.3|7848.3|7853.7|7847.7|3
1655093110000|2022-06-13 04:05:10|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.5|7847.5|1
1655093120000|2022-06-13 04:05:20|7854.2|7848.2|7854.2|7848.2|7854.2|7848.2|7854.2|7848.2|0
1655093130000|2022-06-13 04:05:30|7853.6|7847.6|7853.6|7847.6|7853.6|7847.6|7853.6|7847.6|2
1655093160000|2022-06-13 04:06:00|7853.8|7847.8|7853.9|7847.9|7853.9|7847.9|7853.8|7847.8|0
1655093170000|2022-06-13 04:06:10|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|7853.8|7847.8|0
1655093190000|2022-06-13 04:06:30|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|1
1655093210000|2022-06-13 04:06:50|7852.3|7846.3|7852.7|7846.7|7852.7|7846.7|7852.3|7846.3|0
1655093220000|2022-06-13 04:07:00|7852.3|7846.3|7852.3|7846.3|7852.3|7846.3|7852.3|7846.3|0
1655093230000|2022-06-13 04:07:10|7853.3|7847.3|7853.4|7847.4|7853.4|7847.4|7853.2|7847.2|2
1655093240000|2022-06-13 04:07:20|7853.3|7847.3|7852.9|7846.9|7853.3|7847.3|7852.9|7846.9|0
1655093250000|2022-06-13 04:07:30|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1655093280000|2022-06-13 04:08:00|7853.2|7847.2|7853.3|7847.3|7853.4|7847.4|7853.2|7847.2|0
1655093320000|2022-06-13 04:08:40|7852.8|7846.8|7852.4|7846.4|7852.8|7846.8|7852.4|7846.4|7
1655093330000|2022-06-13 04:08:50|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|2
1655093350000|2022-06-13 04:09:10|7852.3|7846.3|7852.3|7846.3|7852.8|7846.8|7852.3|7846.3|0
1655093360000|2022-06-13 04:09:20|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|0
1655093380000|2022-06-13 04:09:40|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1655093390000|2022-06-13 04:09:50|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|7852.4|7846.4|0
1655093400000|2022-06-13 04:10:00|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|7852.8|7846.8|0
1655093410000|2022-06-13 04:10:10|7853.2|7847.2|7853.2|7847.2|7853.2|7847.2|7853.2|7847.2|0
1655093430000|2022-06-13 04:10:30|7852.8|7846.8|7853.3|7847.3|7853.3|7847.3|7852.8|7846.8|0
1655093470000|2022-06-13 04:11:10|7853.1|7847.1|7853.2|7847.2|7853.2|7847.2|7853.1|7847.1|2
1655093480000|2022-06-13 04:11:20|7853.3|7847.3|7853.2|7847.2|7853.3|7847.3|7853.2|7847.2|0
1655093510000|2022-06-13 04:11:50|7853.4|7847.4|7853.4|7847.4|7854.5|7848.5|7853.4|7847.4|12
1655093520000|2022-06-13 04:12:00|7853.5|7847.5|7853.4|7847.4|7853.5|7847.5|7853.4|7847.4|1
1655093540000|2022-06-13 04:12:20|7853.3|7847.3|7851.4|7845.4|7853.3|7847.3|7850.7|7844.7|1
1655093550000|2022-06-13 04:12:30|7851.2|7845.2|7851.1|7845.1|7851.2|7845.2|7851.1|7845.1|0
1655093560000|2022-06-13 04:12:40|7850.7|7844.7|7851.2|7845.2|7851.2|7845.2|7850.7|7844.7|0
1655093570000|2022-06-13 04:12:50|7851.7|7845.7|7851.1|7845.1|7851.7|7845.7|7851.1|7845.1|0
1655093580000|2022-06-13 04:13:00|7851.2|7845.2|7847.6|7841.6|7851.2|7845.2|7847.6|7841.6|84
1655093600000|2022-06-13 04:13:20|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|7848.1|7842.1|0
1655093610000|2022-06-13 04:13:30|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|2
1655093620000|2022-06-13 04:13:40|7847.7|7841.7|7848.1|7842.1|7848.1|7842.1|7847.7|7841.7|0
1655093630000|2022-06-13 04:13:50|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|1
1655093690000|2022-06-13 04:14:50|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|0
1655093700000|2022-06-13 04:15:00|7847.6|7841.6|7847.2|7841.2|7847.6|7841.6|7847.2|7841.2|1
1655093710000|2022-06-13 04:15:10|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|3
1655093730000|2022-06-13 04:15:30|7847.2|7841.2|7847.2|7841.2|7847.6|7841.6|7847.2|7841.2|1
1655093740000|2022-06-13 04:15:40|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|11
1655093750000|2022-06-13 04:15:50|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|0
1655093760000|2022-06-13 04:16:00|||||||||13
1655093780000|2022-06-13 04:16:20|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|0
1655093790000|2022-06-13 04:16:30|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|0
1655093810000|2022-06-13 04:16:50|||||||||13
1655093820000|2022-06-13 04:17:00|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|7847.6|7841.6|0
1655093850000|2022-06-13 04:17:30|7847.2|7841.2|7847.6|7841.6|7847.6|7841.6|7847.2|7841.2|0
1655093860000|2022-06-13 04:17:40|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|7847.2|7841.2|0
1655093880000|2022-06-13 04:18:00|7846.6|7840.6|7846.6|7840.6|7846.6|7840.6|7846.6|7840.6|35
1655093890000|2022-06-13 04:18:10|7847|7841|7846.6|7840.6|7847|7841|7846.6|7840.6|0
1655093920000|2022-06-13 04:18:40|7847|7841|7847.1|7841.1|7847.1|7841.1|7847|7841|0
1655093950000|2022-06-13 04:19:10|7847.5|7841.5|7847.5|7841.5|7847.5|7841.5|7847.1|7841.1|0
1655093960000|2022-06-13 04:19:20|7846.6|7840.6|7846.3|7840.3|7846.6|7840.6|7846.3|7840.3|3
1655093970000|2022-06-13 04:19:30|7846.7|7840.7|7845.1|7839.1|7846.7|7840.7|7845.1|7839.1|1
1655093990000|2022-06-13 04:19:50|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|3
1655094000000|2022-06-13 04:20:00|7844.8|7838.8|7847.1|7841.1|7847.2|7841.2|7844.8|7838.8|5
1655094010000|2022-06-13 04:20:10|7846.9|7840.9|7847.1|7841.1|7847.1|7841.1|7846.9|7840.9|0
1655094100000|2022-06-13 04:21:40|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|7848.3|7842.3|1
1655094110000|2022-06-13 04:21:50|7847.2|7841.2|7847.6|7841.6|7847.6|7841.6|7847.2|7841.2|0
1655094120000|2022-06-13 04:22:00|7847.4|7841.4|7847.4|7841.4|7847.6|7841.6|7847.4|7841.4|2
1655094140000|2022-06-13 04:22:20|7847.1|7841.1|7847.8|7841.8|7847.8|7841.8|7847.1|7841.1|1
1655094150000|2022-06-13 04:22:30|7847.9|7841.9|7847.4|7841.4|7847.9|7841.9|7847.4|7841.4|0
1655094160000|2022-06-13 04:22:40|7847.2|7841.2|7846.9|7840.9|7847.4|7841.4|7846.9|7840.9|1
1655094170000|2022-06-13 04:22:50|7846.8|7840.8|7845.9|7839.9|7846.8|7840.8|7845.6|7839.6|0
1655094180000|2022-06-13 04:23:00|7846.3|7840.3|7847.2|7841.2|7847.2|7841.2|7846.3|7840.3|3
1655094190000|2022-06-13 04:23:10|7846.8|7840.8|7846.8|7840.8|7846.8|7840.8|7846.8|7840.8|0
1655094210000|2022-06-13 04:23:30|7847.2|7841.2|7845.3|7839.3|7847.3|7841.3|7845.3|7839.3|6
1655094260000|2022-06-13 04:24:20|7844.9|7838.9|7845.3|7839.3|7845.3|7839.3|7844.9|7838.9|0
1655094270000|2022-06-13 04:24:30|7845.2|7839.2|7845.7|7839.7|7845.8|7839.8|7844.8|7838.8|1
1655094290000|2022-06-13 04:24:50|7845.2|7839.2|7846.5|7840.5|7847|7841|7845.2|7839.2|3
1655094300000|2022-06-13 04:25:00|7846.7|7840.7|7846.5|7840.5|7846.7|7840.7|7846.2|7840.2|1
1655094340000|2022-06-13 04:25:40|7845.8|7839.8|7846.4|7840.4|7846.4|7840.4|7845.8|7839.8|2
1655094360000|2022-06-13 04:26:00|7846.3|7840.3|7846.3|7840.3|7846.8|7840.8|7846.3|7840.3|0
1655094380000|2022-06-13 04:26:20|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|7845.9|7839.9|0
1655094390000|2022-06-13 04:26:30|7846.3|7840.3|7846.4|7840.4|7846.4|7840.4|7846.3|7840.3|0
1655094430000|2022-06-13 04:27:10|7846.8|7840.8|7846.9|7840.9|7847.3|7841.3|7846.8|7840.8|0
1655094440000|2022-06-13 04:27:20|7847.3|7841.3|7847|7841|7848.2|7842.2|7847|7841|0
1655094450000|2022-06-13 04:27:30|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|7846.9|7840.9|0
1655094520000|2022-06-13 04:28:40|7846.3|7840.3|7846.8|7840.8|7846.8|7840.8|7846.3|7840.3|0
1655094540000|2022-06-13 04:29:00|7846.4|7840.4|7846.3|7840.3|7846.4|7840.4|7846.3|7840.3|0
1655094570000|2022-06-13 04:29:30|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|7846.2|7840.2|1
1655094580000|2022-06-13 04:29:40|7845.8|7839.8|7842.3|7836.3|7846.4|7840.4|7839.6|7833.6|6
1655094590000|2022-06-13 04:29:50|7843.1|7837.1|7843.1|7837.1|7843.1|7837.1|7843.1|7837.1|1
1655094600000|2022-06-13 04:30:00|7843|7837|7841.3|7835.3|7843|7837|7841.1|7835.1|2
1655094610000|2022-06-13 04:30:10|7841.8|7835.8|7842.1|7836.1|7842.1|7836.1|7841.8|7835.8|0
1655094650000|2022-06-13 04:30:50|7841.3|7835.3|7841.4|7835.4|7842|7836|7841.3|7835.3|2
1655094660000|2022-06-13 04:31:00|7841.1|7835.1|7841.8|7835.8|7841.8|7835.8|7841|7835|1
1655094670000|2022-06-13 04:31:10|7841.9|7835.9|7843.9|7837.9|7843.9|7837.9|7841.9|7835.9|0
1655094750000|2022-06-13 04:32:30|7844|7838|7844|7838|7844|7838|7843.9|7837.9|0
1655094770000|2022-06-13 04:32:50|7843.9|7837.9|7843.6|7837.6|7844|7838|7843.6|7837.6|0
1655094780000|2022-06-13 04:33:00|7844|7838|7844|7838|7844|7838|7844|7838|0
1655094820000|2022-06-13 04:33:40|7843.6|7837.6|7843.6|7837.6|7843.6|7837.6|7843.6|7837.6|0
1655094840000|2022-06-13 04:34:00|7843|7837|7843.4|7837.4|7843.4|7837.4|7843|7837|1
1655094860000|2022-06-13 04:34:20|7843.5|7837.5|7843.5|7837.5|7843.5|7837.5|7843.5|7837.5|0
1655094870000|2022-06-13 04:34:30|7843.4|7837.4|7840.1|7834.1|7843.4|7837.4|7840.1|7834.1|2
1655094880000|2022-06-13 04:34:40|7840.2|7834.2|7840.2|7834.2|7840.2|7834.2|7840.2|7834.2|0
1655094890000|2022-06-13 04:34:50|7841|7835|7842|7836|7842|7836|7841|7835|0
1655094900000|2022-06-13 04:35:00|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.8|7835.8|1
1655094910000|2022-06-13 04:35:10|7842|7836|7842|7836|7842|7836|7842|7836|0
1655094920000|2022-06-13 04:35:20|7842.4|7836.4|7843.4|7837.4|7843.4|7837.4|7842.4|7836.4|0
1655094930000|2022-06-13 04:35:30|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|7843.8|7837.8|0
1655094940000|2022-06-13 04:35:40|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|0
1655094960000|2022-06-13 04:36:00|7843.8|7837.8|7843.7|7837.7|7843.8|7837.8|7843|7837|0
1655094970000|2022-06-13 04:36:10|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|0
1655094990000|2022-06-13 04:36:30|7843|7837|7843|7837|7843|7837|7843|7837|0
1655095070000|2022-06-13 04:37:50|7842.6|7836.6|7842.5|7836.5|7842.6|7836.6|7842.5|7836.5|0
1655095080000|2022-06-13 04:38:00|7842.9|7836.9|7843.9|7837.9|7843.9|7837.9|7842.6|7836.6|0
1655095120000|2022-06-13 04:38:40|7844.3|7838.3|7844.3|7838.3|7844.3|7838.3|7844.3|7838.3|0
1655095130000|2022-06-13 04:38:50|7843.7|7837.7|7844.3|7838.3|7844.3|7838.3|7843.7|7837.7|1
1655095160000|2022-06-13 04:39:20|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|0
1655095170000|2022-06-13 04:39:30|7843|7837|7843|7837|7843|7837|7843|7837|0
1655095230000|2022-06-13 04:40:30|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|0
1655095240000|2022-06-13 04:40:40|7843|7837|7843|7837|7843|7837|7843|7837|0
1655095270000|2022-06-13 04:41:10|7842.4|7836.4|7843|7837|7843|7837|7842.4|7836.4|0
1655095280000|2022-06-13 04:41:20|7842.9|7836.9|7842.4|7836.4|7842.9|7836.9|7842|7836|0
1655095290000|2022-06-13 04:41:30|7842.8|7836.8|7841.4|7835.4|7842.8|7836.8|7841.4|7835.4|0
1655095300000|2022-06-13 04:41:40|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|0
1655095310000|2022-06-13 04:41:50|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1655095330000|2022-06-13 04:42:10|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|0
1655095340000|2022-06-13 04:42:20|7841.3|7835.3|7841.2|7835.2|7841.3|7835.3|7841.2|7835.2|0
1655095350000|2022-06-13 04:42:30|7840.8|7834.8|7840.8|7834.8|7840.8|7834.8|7840.8|7834.8|0
1655095370000|2022-06-13 04:42:50|7840.7|7834.7|7840.9|7834.9|7840.9|7834.9|7840.7|7834.7|2
1655095380000|2022-06-13 04:43:00|7841|7835|7840.9|7834.9|7841|7835|7840.9|7834.9|0
1655095390000|2022-06-13 04:43:10|7841|7835|7842.3|7836.3|7842.3|7836.3|7841|7835|1
1655095410000|2022-06-13 04:43:30|7841.8|7835.8|7842.4|7836.4|7842.4|7836.4|7841.8|7835.8|0
1655095420000|2022-06-13 04:43:40|7842.3|7836.3|7842.3|7836.3|7842.3|7836.3|7842.3|7836.3|0
1655095430000|2022-06-13 04:43:50|7842.4|7836.4|7842.3|7836.3|7842.4|7836.4|7842.3|7836.3|0
1655095440000|2022-06-13 04:44:00|7842.4|7836.4|7842.3|7836.3|7842.4|7836.4|7842.3|7836.3|0
1655095470000|2022-06-13 04:44:30|7842.4|7836.4|7842.8|7836.8|7842.8|7836.8|7842.4|7836.4|0
1655095500000|2022-06-13 04:45:00|7842.7|7836.7|7842.7|7836.7|7842.8|7836.8|7842.7|7836.7|0
1655095510000|2022-06-13 04:45:10|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|7842.8|7836.8|0
1655095540000|2022-06-13 04:45:40|7842.9|7836.9|7842.8|7836.8|7842.9|7836.9|7842.8|7836.8|0
1655095560000|2022-06-13 04:46:00|7842.9|7836.9|7842.8|7836.8|7842.9|7836.9|7842.8|7836.8|0
1655095600000|2022-06-13 04:46:40|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|7842.9|7836.9|0
1655095610000|2022-06-13 04:46:50|7843.3|7837.3|7843.1|7837.1|7843.3|7837.3|7843.1|7837.1|2
1655095620000|2022-06-13 04:47:00|7842.7|7836.7|7842.8|7836.8|7842.8|7836.8|7842.7|7836.7|0
1655095630000|2022-06-13 04:47:10|7842.7|7836.7|7842.7|7836.7|7842.7|7836.7|7842.7|7836.7|0
1655095640000|2022-06-13 04:47:20|7843|7837|7843.2|7837.2|7843.2|7837.2|7843|7837|0
1655095650000|2022-06-13 04:47:30|||||||||1
1655095680000|2022-06-13 04:48:00|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|0
1655095690000|2022-06-13 04:48:10|||||||||1
1655095710000|2022-06-13 04:48:30|7844|7838|7844|7838|7844|7838|7844|7838|0
1655095720000|2022-06-13 04:48:40|7843.7|7837.7|7843.2|7837.2|7843.7|7837.7|7843.2|7837.2|1
1655095750000|2022-06-13 04:49:10|7842.3|7836.3|7843.4|7837.4|7843.4|7837.4|7842.3|7836.3|0
1655095760000|2022-06-13 04:49:20|7843|7837|7842.7|7836.7|7843|7837|7842.5|7836.5|0
1655095780000|2022-06-13 04:49:40|7842.5|7836.5|7842.5|7836.5|7842.5|7836.5|7842.5|7836.5|0
1655095790000|2022-06-13 04:49:50|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|0
1655095800000|2022-06-13 04:50:00|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|1
1655095830000|2022-06-13 04:50:30|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1655095840000|2022-06-13 04:50:40|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|0
1655095940000|2022-06-13 04:52:20|||||||||1
1655095950000|2022-06-13 04:52:30|7841.6|7835.6|7841.6|7835.6|7841.6|7835.6|7841.6|7835.6|0
1655095970000|2022-06-13 04:52:50|7841.8|7835.8|7842.9|7836.9|7842.9|7836.9|7841.8|7835.8|0
1655095980000|2022-06-13 04:53:00|7842.8|7836.8|7843.3|7837.3|7843.3|7837.3|7842.8|7836.8|0
1655096010000|2022-06-13 04:53:30|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|0
1655096020000|2022-06-13 04:53:40|7842|7836|7842|7836|7842|7836|7842|7836|0
1655096100000|2022-06-13 04:55:00|7842.1|7836.1|7842.9|7836.9|7842.9|7836.9|7842.1|7836.1|0
1655096110000|2022-06-13 04:55:10|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|7842.4|7836.4|0
1655096170000|2022-06-13 04:56:10|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|0
1655096180000|2022-06-13 04:56:20|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|7843.2|7837.2|0
1655096190000|2022-06-13 04:56:30|7843.3|7837.3|7842.4|7836.4|7843.3|7837.3|7842.4|7836.4|0
1655096230000|2022-06-13 04:57:10|7842.5|7836.5|7844.8|7838.8|7844.8|7838.8|7842.5|7836.5|10
1655096250000|2022-06-13 04:57:30|7844.4|7838.4|7843.8|7837.8|7844.4|7838.4|7843.8|7837.8|2
1655096280000|2022-06-13 04:58:00|7843.9|7837.9|7845.2|7839.2|7845.2|7839.2|7843.9|7837.9|1
1655096290000|2022-06-13 04:58:10|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|7844.4|7838.4|0
1655096300000|2022-06-13 04:58:20|7842.4|7836.4|7843.2|7837.2|7843.2|7837.2|7842.4|7836.4|9
1655096310000|2022-06-13 04:58:30|7843.4|7837.4|7844.3|7838.3|7844.3|7838.3|7843.4|7837.4|0
1655096320000|2022-06-13 04:58:40|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|7843.9|7837.9|1
1655096340000|2022-06-13 04:59:00|7844.3|7838.3|7844.3|7838.3|7844.3|7838.3|7844.3|7838.3|0
1655096380000|2022-06-13 04:59:40|7844.7|7838.7|7844.7|7838.7|7844.7|7838.7|7844.7|7838.7|0
1655096410000|2022-06-13 05:00:10|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|7844.2|7838.2|0
1655096420000|2022-06-13 05:00:20|7843.8|7837.8|7840.7|7834.7|7843.8|7837.8|7840.7|7834.7|0
1655096430000|2022-06-13 05:00:30|||||||||3
1655096460000|2022-06-13 05:01:00|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|7841.1|7835.1|0
1655096470000|2022-06-13 05:01:10|7840.7|7834.7|7840.7|7834.7|7840.7|7834.7|7840.7|7834.7|0
1655096490000|2022-06-13 05:01:30|7840|7834|7839.1|7833.1|7840|7834|7838.3|7832.3|4
1655096510000|2022-06-13 05:01:50|||||||||2
1655096540000|2022-06-13 05:02:20|7840.7|7834.7|7840.2|7834.2|7840.7|7834.7|7840.2|7834.2|4
1655096550000|2022-06-13 05:02:30|7840.6|7834.6|7840.7|7834.7|7840.7|7834.7|7840.6|7834.6|0
1655096560000|2022-06-13 05:02:40|7839.8|7833.8|7839.8|7833.8|7839.8|7833.8|7839.8|7833.8|0
1655096580000|2022-06-13 05:03:00|7840|7834|7840|7834|7840|7834|7840|7834|2
1655096590000|2022-06-13 05:03:10|7839.6|7833.6|7839.6|7833.6|7839.6|7833.6|7839.6|7833.6|2
1655096600000|2022-06-13 05:03:20|7839.2|7833.2|7839.2|7833.2|7839.2|7833.2|7839.2|7833.2|0
1655096620000|2022-06-13 05:03:40|7839.7|7833.7|7842.5|7836.5|7842.5|7836.5|7839.7|7833.7|4
1655096630000|2022-06-13 05:03:50|7842|7836|7842|7836|7842|7836|7842|7836|1
1655096640000|2022-06-13 05:04:00|7842.3|7836.3|7841.8|7835.8|7842.3|7836.3|7841.7|7835.7|1
1655096650000|2022-06-13 05:04:10|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|7842.2|7836.2|0
1655096670000|2022-06-13 05:04:30|7841.8|7835.8|7842.2|7836.2|7842.2|7836.2|7841.8|7835.8|0
1655096700000|2022-06-13 05:05:00|7841.7|7835.7|7841.7|7835.7|7842.1|7836.1|7841.7|7835.7|0
1655096710000|2022-06-13 05:05:10|7841.8|7835.8|7842.2|7836.2|7842.2|7836.2|7841.8|7835.8|0
1655096730000|2022-06-13 05:05:30|7841.8|7835.8|7840.8|7834.8|7842.1|7836.1|7840.7|7834.7|0
1655096760000|2022-06-13 05:06:00|7841.2|7835.2|7841.6|7835.6|7841.6|7835.6|7841.2|7835.2|0
1655096800000|2022-06-13 05:06:40|7841.2|7835.2|7841.2|7835.2|7841.2|7835.2|7841.2|7835.2|0
1655096810000|2022-06-13 05:06:50|7843.6|7837.6|7843.4|7837.4|7843.6|7837.6|7843|7837|3
1655096820000|2022-06-13 05:07:00|7843|7837|7843|7837|7843.4|7837.4|7842.5|7836.5|0
1655096830000|2022-06-13 05:07:10|7842.5|7836.5|7843|7837|7843|7837|7842.5|7836.5|0
1655096840000|2022-06-13 05:07:20|7842.5|7836.5|7842.6|7836.6|7842.9|7836.9|7842.5|7836.5|0
1655096850000|2022-06-13 05:07:30|7843|7837|7843|7837|7843|7837|7843|7837|0
1655096860000|2022-06-13 05:07:40|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|0
1655096900000|2022-06-13 05:08:20|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|7843.3|7837.3|0
1655096910000|2022-06-13 05:08:30|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|7843.4|7837.4|0
1655096940000|2022-06-13 05:09:00|7843.2|7837.2|7841.6|7835.6|7843.2|7837.2|7841.6|7835.6|1
1655096950000|2022-06-13 05:09:10|7841.9|7835.9|7841.5|7835.5|7841.9|7835.9|7841.5|7835.5|0
1655096960000|2022-06-13 05:09:20|7841.9|7835.9|7841.9|7835.9|7842|7836|7841.9|7835.9|0
1655097000000|2022-06-13 05:10:00|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|0
1655097010000|2022-06-13 05:10:10|7841.9|7835.9|7841.4|7835.4|7841.9|7835.9|7841.4|7835.4|0
1655097020000|2022-06-13 05:10:20|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|1
1655097050000|2022-06-13 05:10:50|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|0
1655097060000|2022-06-13 05:11:00|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|7841.9|7835.9|0
1655097070000|2022-06-13 05:11:10|7840.7|7834.7|7840.6|7834.6|7840.7|7834.7|7840.6|7834.6|2
1655097090000|2022-06-13 05:11:30|7841|7835|7841.4|7835.4|7841.4|7835.4|7841|7835|0
1655097110000|2022-06-13 05:11:50|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|7840.6|7834.6|1
1655097130000|2022-06-13 05:12:10|7840.2|7834.2|7842.2|7836.2|7842.2|7836.2|7840.2|7834.2|15
1655097140000|2022-06-13 05:12:20|7842.3|7836.3|7842.3|7836.3|7842.3|7836.3|7842.3|7836.3|0
1655097150000|2022-06-13 05:12:30|7842.2|7836.2|7842.3|7836.3|7842.3|7836.3|7842|7836|1
1655097160000|2022-06-13 05:12:40|7842.2|7836.2|7841.8|7835.8|7842.2|7836.2|7841.8|7835.8|0
1655097250000|2022-06-13 05:14:10|7841.6|7835.6|7841.8|7835.8|7841.8|7835.8|7841.6|7835.6|6
1655097260000|2022-06-13 05:14:20|7841.7|7835.7|7841.1|7835.1|7841.7|7835.7|7841.1|7835.1|0
1655097270000|2022-06-13 05:14:30|7841.7|7835.7|7841.3|7835.3|7841.7|7835.7|7841|7835|2
1655097280000|2022-06-13 05:14:40|7841.7|7835.7|7841.7|7835.7|7841.7|7835.7|7841.7|7835.7|0
1655097300000|2022-06-13 05:15:00|7842.5|7836.5|7842.5|7836.5|7842.5|7836.5|7842.2|7836.2|1
1655097360000|2022-06-13 05:16:00|7842.6|7836.6|7831.6|7825.6|7842.6|7836.6|7829.1|7823.1|8
1655097370000|2022-06-13 05:16:10|7831.5|7825.5|7831.1|7825.1|7831.5|7825.5|7831.1|7825.1|1
1655097380000|2022-06-13 05:16:20|||||||||1
1655097390000|2022-06-13 05:16:30|7830.8|7824.8|7830.8|7824.8|7830.8|7824.8|7830.8|7824.8|4
1655097400000|2022-06-13 05:16:40|7831.1|7825.1|7831.5|7825.5|7831.5|7825.5|7831.1|7825.1|2
1655097410000|2022-06-13 05:16:50|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|2
1655097430000|2022-06-13 05:17:10|||||||||2
1655097450000|2022-06-13 05:17:30|7831.5|7825.5|7834.1|7828.1|7834.1|7828.1|7831.5|7825.5|4
1655097460000|2022-06-13 05:17:40|7833.9|7827.9|7833.9|7827.9|7833.9|7827.9|7833.9|7827.9|0
1655097480000|2022-06-13 05:18:00|7833.5|7827.5|7832.6|7826.6|7833.5|7827.5|7832.5|7826.5|0
1655097490000|2022-06-13 05:18:10|7833|7827|7832.9|7826.9|7833|7827|7832.9|7826.9|0
1655097500000|2022-06-13 05:18:20|7832.5|7826.5|7832.1|7826.1|7832.5|7826.5|7831.6|7825.6|0
1655097510000|2022-06-13 05:18:30|7833|7827|7832.1|7826.1|7833|7827|7832.1|7826.1|0
1655097520000|2022-06-13 05:18:40|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|7832.5|7826.5|0
1655097530000|2022-06-13 05:18:50|7832.9|7826.9|7832|7826|7832.9|7826.9|7832|7826|0
1655097540000|2022-06-13 05:19:00|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|0
1655097560000|2022-06-13 05:19:20|7831.1|7825.1|7831.1|7825.1|7831.1|7825.1|7830.8|7824.8|3
1655097570000|2022-06-13 05:19:30|7831.3|7825.3|7831.3|7825.3|7831.3|7825.3|7831.3|7825.3|0
1655097580000|2022-06-13 05:19:40|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|0
1655097590000|2022-06-13 05:19:50|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|0
1655097600000|2022-06-13 05:20:00|7832.4|7826.4|7831.6|7825.6|7832.4|7826.4|7831.6|7825.6|1
1655097610000|2022-06-13 05:20:10|7832.6|7826.6|7832.6|7826.6|7832.6|7826.6|7832.6|7826.6|5
1655097620000|2022-06-13 05:20:20|7833.4|7827.4|7832.9|7826.9|7833.4|7827.4|7832.9|7826.9|0
1655097630000|2022-06-13 05:20:30|7832|7826|7832.9|7826.9|7832.9|7826.9|7832|7826|0
1655097640000|2022-06-13 05:20:40|7832.5|7826.5|7832|7826|7832.5|7826.5|7832|7826|0
1655097650000|2022-06-13 05:20:50|7832.4|7826.4|7832|7826|7832.5|7826.5|7832|7826|0
1655097660000|2022-06-13 05:21:00|7832.4|7826.4|7833|7827|7833|7827|7832.4|7826.4|0
1655097670000|2022-06-13 05:21:10|7836|7830|7835.9|7829.9|7836|7830|7835.5|7829.5|8
1655097680000|2022-06-13 05:21:20|7835|7829|7835|7829|7835|7829|7835|7829|0
1655097690000|2022-06-13 05:21:30|7834.1|7828.1|7834|7828|7834.1|7828.1|7834|7828|0
1655097700000|2022-06-13 05:21:40|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|0
1655097710000|2022-06-13 05:21:50|7833.7|7827.7|7833.7|7827.7|7833.7|7827.7|7833.7|7827.7|0
1655097720000|2022-06-13 05:22:00|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|0
1655097750000|2022-06-13 05:22:30|7833.2|7827.2|7832.9|7826.9|7833.2|7827.2|7832.9|7826.9|1
1655097760000|2022-06-13 05:22:40|7833|7827|7833.1|7827.1|7833.1|7827.1|7832.9|7826.9|0
1655097780000|2022-06-13 05:23:00|7833.5|7827.5|7833.9|7827.9|7833.9|7827.9|7833.5|7827.5|0
1655097790000|2022-06-13 05:23:10|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|0
1655097810000|2022-06-13 05:23:30|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|0
1655097820000|2022-06-13 05:23:40|7833|7827|7832.4|7826.4|7833|7827|7832.4|7826.4|1
1655097830000|2022-06-13 05:23:50|7832.9|7826.9|7832.9|7826.9|7832.9|7826.9|7832.9|7826.9|0
1655097840000|2022-06-13 05:24:00|7833|7827|7833.9|7827.9|7833.9|7827.9|7833|7827|0
1655097850000|2022-06-13 05:24:10|7834.3|7828.3|7833.9|7827.9|7834.3|7828.3|7833.9|7827.9|1
1655097880000|2022-06-13 05:24:40|7834.7|7828.7|7834.4|7828.4|7834.7|7828.7|7834.4|7828.4|1
1655097890000|2022-06-13 05:24:50|7834.5|7828.5|7834.9|7828.9|7834.9|7828.9|7834.5|7828.5|0
1655097900000|2022-06-13 05:25:00|7834.5|7828.5|7836.1|7830.1|7836.1|7830.1|7834.5|7828.5|6
1655097910000|2022-06-13 05:25:10|7835.6|7829.6|7836.2|7830.2|7836.7|7830.7|7835.6|7829.6|1
1655097920000|2022-06-13 05:25:20|7836.7|7830.7|7836.1|7830.1|7837.5|7831.5|7835.1|7829.1|0
1655097930000|2022-06-13 05:25:30|7836.2|7830.2|7835.6|7829.6|7836.6|7830.6|7835.6|7829.6|1
1655097940000|2022-06-13 05:25:40|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|0
1655097960000|2022-06-13 05:26:00|7835.1|7829.1|7834.1|7828.1|7835.1|7829.1|7834.1|7828.1|0
1655097970000|2022-06-13 05:26:10|7833.6|7827.6|7833.7|7827.7|7833.7|7827.7|7833.6|7827.6|1
1655098000000|2022-06-13 05:26:40|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|0
1655098010000|2022-06-13 05:26:50|7834.2|7828.2|7834.6|7828.6|7834.6|7828.6|7834.2|7828.2|0
1655098020000|2022-06-13 05:27:00|7835.1|7829.1|7837|7831|7837|7831|7835.1|7829.1|4
1655098030000|2022-06-13 05:27:10|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|0
1655098040000|2022-06-13 05:27:20|7835.1|7829.1|7835.6|7829.6|7835.6|7829.6|7835.1|7829.1|0
1655098050000|2022-06-13 05:27:30|7836|7830|7836.8|7830.8|7837|7831|7836|7830|0
1655098060000|2022-06-13 05:27:40|7836.9|7830.9|7836.8|7830.8|7836.9|7830.9|7836.8|7830.8|0
1655098080000|2022-06-13 05:28:00|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|0
1655098140000|2022-06-13 05:29:00|7837|7831|7837.4|7831.4|7837.4|7831.4|7837|7831|0
1655098150000|2022-06-13 05:29:10|7838.5|7832.5|7838.6|7832.6|7838.6|7832.6|7838.5|7832.5|1
1655098160000|2022-06-13 05:29:20|7840|7834|7841|7835|7842.1|7836.1|7840|7834|6
1655098170000|2022-06-13 05:29:30|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|7841.5|7835.5|1
1655098180000|2022-06-13 05:29:40|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|7841.4|7835.4|0
1655098190000|2022-06-13 05:29:50|7841|7835|7838.3|7832.3|7841|7835|7838.3|7832.3|2
1655098200000|2022-06-13 05:30:00|7838.1|7832.1|7835.8|7829.8|7838.5|7832.5|7835|7829|3
1655098210000|2022-06-13 05:30:10|7835.9|7829.9|7833.6|7827.6|7837.9|7831.9|7833|7827|3
1655098220000|2022-06-13 05:30:20|7834|7828|7836.9|7830.9|7836.9|7830.9|7833.6|7827.6|1
1655098230000|2022-06-13 05:30:30|7837.1|7831.1|7837.6|7831.6|7837.6|7831.6|7837.1|7831.1|1
1655098250000|2022-06-13 05:30:50|7837.8|7831.8|7838.6|7832.6|7838.6|7832.6|7837.8|7831.8|0
1655098260000|2022-06-13 05:31:00|7839.6|7833.6|7838.6|7832.6|7839.6|7833.6|7838.6|7832.6|1
1655098270000|2022-06-13 05:31:10|7838.5|7832.5|7841.4|7835.4|7841.5|7835.5|7838.5|7832.5|0
1655098290000|2022-06-13 05:31:30|7841.5|7835.5|7842|7836|7842.1|7836.1|7841.5|7835.5|1
1655098310000|2022-06-13 05:31:50|7841.6|7835.6|7840.6|7834.6|7841.6|7835.6|7840.6|7834.6|0
1655098320000|2022-06-13 05:32:00|7840.1|7834.1|7840.6|7834.6|7840.6|7834.6|7839.4|7833.4|1
1655098330000|2022-06-13 05:32:10|7840.4|7834.4|7839.6|7833.6|7840.4|7834.4|7839.6|7833.6|0
1655098340000|2022-06-13 05:32:20|7839.5|7833.5|7839.6|7833.6|7839.6|7833.6|7839.1|7833.1|0
1655098360000|2022-06-13 05:32:40|7836.7|7830.7|7835.9|7829.9|7836.7|7830.7|7835.9|7829.9|11
1655098370000|2022-06-13 05:32:50|7836.4|7830.4|7836.4|7830.4|7836.8|7830.8|7836.4|7830.4|1
1655098380000|2022-06-13 05:33:00|7836.8|7830.8|7835.9|7829.9|7836.8|7830.8|7835.9|7829.9|0
1655098390000|2022-06-13 05:33:10|7836.3|7830.3|7836.3|7830.3|7836.3|7830.3|7836.3|7830.3|0
1655098400000|2022-06-13 05:33:20|7836.1|7830.1|7835.3|7829.3|7836.2|7830.2|7835.2|7829.2|1
1655098410000|2022-06-13 05:33:30|7834.8|7828.8|7836.2|7830.2|7836.2|7830.2|7834.8|7828.8|0
1655098420000|2022-06-13 05:33:40|7835.4|7829.4|7835.9|7829.9|7835.9|7829.9|7835.4|7829.4|0
1655098430000|2022-06-13 05:33:50|7835.8|7829.8|7833.4|7827.4|7835.8|7829.8|7833.4|7827.4|1
1655098440000|2022-06-13 05:34:00|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|0
1655098450000|2022-06-13 05:34:10|7833.2|7827.2|7834.8|7828.8|7835.3|7829.3|7832.8|7826.8|1
1655098460000|2022-06-13 05:34:20|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|7836.2|7830.2|0
1655098470000|2022-06-13 05:34:30|7836.3|7830.3|7836.8|7830.8|7837.3|7831.3|7836.3|7830.3|0
1655098480000|2022-06-13 05:34:40|7836.3|7830.3|7836.2|7830.2|7837.3|7831.3|7835.4|7829.4|3
1655098490000|2022-06-13 05:34:50|7836.3|7830.3|7836.3|7830.3|7836.4|7830.4|7835.3|7829.3|1
1655098500000|2022-06-13 05:35:00|7836.4|7830.4|7835.3|7829.3|7836.8|7830.8|7835.3|7829.3|2
1655098510000|2022-06-13 05:35:10|7835.7|7829.7|7836.8|7830.8|7836.8|7830.8|7835.7|7829.7|0
1655098520000|2022-06-13 05:35:20|7837|7831|7835.4|7829.4|7837.2|7831.2|7835.3|7829.3|0
1655098530000|2022-06-13 05:35:30|7836.2|7830.2|7834.2|7828.2|7836.2|7830.2|7834.2|7828.2|0
1655098550000|2022-06-13 05:35:50|7834.4|7828.4|7835.2|7829.2|7835.2|7829.2|7834.4|7828.4|0
1655098560000|2022-06-13 05:36:00|7834.8|7828.8|7834.2|7828.2|7834.8|7828.8|7834.2|7828.2|0
1655098570000|2022-06-13 05:36:10|7833.7|7827.7|7833.3|7827.3|7833.7|7827.7|7833.3|7827.3|1
1655098580000|2022-06-13 05:36:20|7832.8|7826.8|7832.4|7826.4|7832.8|7826.8|7832.4|7826.4|1
1655098610000|2022-06-13 05:36:50|7832.5|7826.5|7832.8|7826.8|7833.7|7827.7|7832.5|7826.5|0
1655098620000|2022-06-13 05:37:00|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|7832.4|7826.4|0
1655098630000|2022-06-13 05:37:10|7826.2|7820.2|7827.3|7821.3|7827.3|7821.3|7825.7|7819.7|3
1655098640000|2022-06-13 05:37:20|7827.7|7821.7|7827.3|7821.3|7827.8|7821.8|7827.3|7821.3|0
1655098650000|2022-06-13 05:37:30|7827.4|7821.4|7827.8|7821.8|7827.8|7821.8|7827.4|7821.4|0
1655098660000|2022-06-13 05:37:40|7827.4|7821.4|7827.4|7821.4|7827.4|7821.4|7827.4|7821.4|0
1655098670000|2022-06-13 05:37:50|7827.3|7821.3|7826.3|7820.3|7827.3|7821.3|7826.3|7820.3|1
1655098680000|2022-06-13 05:38:00|7826.9|7820.9|7830.3|7824.3|7830.3|7824.3|7826.9|7820.9|0
1655098690000|2022-06-13 05:38:10|7830.2|7824.2|7830.3|7824.3|7830.3|7824.3|7830.2|7824.2|1
1655098700000|2022-06-13 05:38:20|7829.9|7823.9|7829.9|7823.9|7829.9|7823.9|7829.9|7823.9|0
1655098710000|2022-06-13 05:38:30|7829.8|7823.8|7826.2|7820.2|7829.8|7823.8|7826.2|7820.2|1
1655098720000|2022-06-13 05:38:40|7826.3|7820.3|7826.3|7820.3|7826.3|7820.3|7826.2|7820.2|0
1655098730000|2022-06-13 05:38:50|7826.2|7820.2|7827.8|7821.8|7827.8|7821.8|7826.2|7820.2|0
1655098740000|2022-06-13 05:39:00|7827.9|7821.9|7830.8|7824.8|7830.8|7824.8|7827.9|7821.9|1
1655098760000|2022-06-13 05:39:20|7831.8|7825.8|7831.9|7825.9|7831.9|7825.9|7831.5|7825.5|0
1655098780000|2022-06-13 05:39:40|7828|7822|7827.9|7821.9|7828.4|7822.4|7827.4|7821.4|2
1655098790000|2022-06-13 05:39:50|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|0
1655098800000|2022-06-13 05:40:00|7829.3|7823.3|7833.1|7827.1|7833.5|7827.5|7828.9|7822.9|2
1655098810000|2022-06-13 05:40:10|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|7834.1|7828.1|1
1655098820000|2022-06-13 05:40:20|7834|7828|7833.6|7827.6|7834|7828|7833.6|7827.6|0
1655098840000|2022-06-13 05:40:40|7833|7827|7833|7827|7833|7827|7832.6|7826.6|1
1655098870000|2022-06-13 05:41:10|7833.3|7827.3|7834|7828|7834.6|7828.6|7833.3|7827.3|0
1655098920000|2022-06-13 05:42:00|7833.9|7827.9|7834.6|7828.6|7834.6|7828.6|7833.9|7827.9|0
1655098930000|2022-06-13 05:42:10|7834.5|7828.5|7834|7828|7834.5|7828.5|7834|7828|0
1655098950000|2022-06-13 05:42:30|7833.6|7827.6|7834.1|7828.1|7834.1|7828.1|7833.6|7827.6|0
1655098960000|2022-06-13 05:42:40|7834|7828|7834|7828|7834|7828|7834|7828|0
1655098980000|2022-06-13 05:43:00|7833.5|7827.5|7832.8|7826.8|7833.5|7827.5|7832.4|7826.4|1
1655098990000|2022-06-13 05:43:10|7832|7826|7833.9|7827.9|7834.4|7828.4|7831.4|7825.4|0
1655099000000|2022-06-13 05:43:20|7833.5|7827.5|7834.4|7828.4|7834.5|7828.5|7833.5|7827.5|0
1655099010000|2022-06-13 05:43:30|7832|7826|7832.4|7826.4|7832.4|7826.4|7832|7826|0
1655099020000|2022-06-13 05:43:40|7832.9|7826.9|7832|7826|7832.9|7826.9|7832|7826|1
1655099040000|2022-06-13 05:44:00|7832.1|7826.1|7833.5|7827.5|7833.5|7827.5|7832.1|7826.1|0
1655099050000|2022-06-13 05:44:10|7833.9|7827.9|7834|7828|7834|7828|7833.9|7827.9|0
1655099060000|2022-06-13 05:44:20|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|0
1655099070000|2022-06-13 05:44:30|7832|7826|7832|7826|7832|7826|7832|7826|1
1655099080000|2022-06-13 05:44:40|7831.5|7825.5|7831.5|7825.5|7831.5|7825.5|7831.5|7825.5|1
1655099100000|2022-06-13 05:45:00|7831.9|7825.9|7829.9|7823.9|7831.9|7825.9|7829.9|7823.9|0
1655099110000|2022-06-13 05:45:10|7830|7824|7830.5|7824.5|7831|7825|7829.9|7823.9|0
1655099120000|2022-06-13 05:45:20|7830.7|7824.7|7831.5|7825.5|7832.3|7826.3|7830.7|7824.7|0
1655099130000|2022-06-13 05:45:30|7831.9|7825.9|7831.9|7825.9|7831.9|7825.9|7831.1|7825.1|0
1655099140000|2022-06-13 05:45:40|7832.9|7826.9|7832.5|7826.5|7833.4|7827.4|7832.5|7826.5|0
1655099150000|2022-06-13 05:45:50|7832.9|7826.9|7835.5|7829.5|7835.5|7829.5|7832.6|7826.6|0
1655099160000|2022-06-13 05:46:00|7835.3|7829.3|7834.2|7828.2|7835.3|7829.3|7834.1|7828.1|1
1655099170000|2022-06-13 05:46:10|7834.1|7828.1|7834|7828|7834.2|7828.2|7833.1|7827.1|0
1655099190000|2022-06-13 05:46:30|7834.1|7828.1|7835.5|7829.5|7835.5|7829.5|7834.1|7828.1|0
1655099200000|2022-06-13 05:46:40|7835.1|7829.1|7835.5|7829.5|7835.5|7829.5|7835.1|7829.1|0
1655099210000|2022-06-13 05:46:50|7835.1|7829.1|7835.5|7829.5|7835.5|7829.5|7835.1|7829.1|0
1655099220000|2022-06-13 05:47:00|7835.1|7829.1|7835.7|7829.7|7835.7|7829.7|7835.1|7829.1|0
1655099230000|2022-06-13 05:47:10|7835.2|7829.2|7836.1|7830.1|7836.1|7830.1|7835.2|7829.2|0
1655099240000|2022-06-13 05:47:20|7836.2|7830.2|7835.7|7829.7|7836.2|7830.2|7835.7|7829.7|0
1655099260000|2022-06-13 05:47:40|7836.2|7830.2|7835.6|7829.6|7836.2|7830.2|7835.6|7829.6|0
1655099270000|2022-06-13 05:47:50|7835.7|7829.7|7835.6|7829.6|7835.7|7829.7|7835.6|7829.6|0
1655099280000|2022-06-13 05:48:00|7835.1|7829.1|7835.2|7829.2|7835.2|7829.2|7834.7|7828.7|0
1655099290000|2022-06-13 05:48:10|7834.8|7828.8|7835.2|7829.2|7835.2|7829.2|7834.8|7828.8|0
1655099300000|2022-06-13 05:48:20|7835.7|7829.7|7836.2|7830.2|7836.2|7830.2|7835.7|7829.7|0
1655099320000|2022-06-13 05:48:40|7835.8|7829.8|7834.2|7828.2|7835.8|7829.8|7834.1|7828.1|5
1655099330000|2022-06-13 05:48:50|7834.3|7828.3|7834.7|7828.7|7834.7|7828.7|7834.3|7828.3|0
1655099340000|2022-06-13 05:49:00|7833.7|7827.7|7834.7|7828.7|7834.7|7828.7|7833.7|7827.7|0
1655099350000|2022-06-13 05:49:10|7835.5|7829.5|7835.1|7829.1|7835.5|7829.5|7835.1|7829.1|0
1655099360000|2022-06-13 05:49:20|7835|7829|7834.5|7828.5|7835|7829|7834.2|7828.2|0
1655099370000|2022-06-13 05:49:30|7834.1|7828.1|7833.7|7827.7|7834.2|7828.2|7833.6|7827.6|0
1655099380000|2022-06-13 05:49:40|7833.8|7827.8|7834.2|7828.2|7834.2|7828.2|7833.8|7827.8|0
1655099390000|2022-06-13 05:49:50|7833.7|7827.7|7833.2|7827.2|7833.7|7827.7|7833.2|7827.2|0
1655099400000|2022-06-13 05:50:00|7832.5|7826.5|7830.6|7824.6|7832.5|7826.5|7830.6|7824.6|1
1655099410000|2022-06-13 05:50:10|7830.5|7824.5|7830.1|7824.1|7830.5|7824.5|7830.1|7824.1|0
1655099420000|2022-06-13 05:50:20|7830.2|7824.2|7830.6|7824.6|7830.6|7824.6|7830.2|7824.2|0
1655099430000|2022-06-13 05:50:30|7831.1|7825.1|7833.3|7827.3|7833.3|7827.3|7831.1|7825.1|2
1655099440000|2022-06-13 05:50:40|7832.8|7826.8|7833.2|7827.2|7833.3|7827.3|7832.8|7826.8|0
1655099450000|2022-06-13 05:50:50|7833.3|7827.3|7833.8|7827.8|7833.8|7827.8|7833.3|7827.3|0
1655099460000|2022-06-13 05:51:00|7834.3|7828.3|7833.2|7827.2|7834.3|7828.3|7833.2|7827.2|0
1655099470000|2022-06-13 05:51:10|7833.3|7827.3|7834.7|7828.7|7834.7|7828.7|7832.8|7826.8|0
1655099490000|2022-06-13 05:51:30|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|7835.2|7829.2|0
1655099500000|2022-06-13 05:51:40|7835.8|7829.8|7836.7|7830.7|7836.7|7830.7|7835.8|7829.8|0
1655099510000|2022-06-13 05:51:50|7836.3|7830.3|7834.7|7828.7|7836.3|7830.3|7834.7|7828.7|1
1655099520000|2022-06-13 05:52:00|7836|7830|7835.8|7829.8|7836|7830|7835.8|7829.8|0
1655099530000|2022-06-13 05:52:10|7836.3|7830.3|7836|7830|7836.3|7830.3|7835.8|7829.8|0
1655099540000|2022-06-13 05:52:20|7836.3|7830.3|7835.7|7829.7|7836.3|7830.3|7835.7|7829.7|0
1655099550000|2022-06-13 05:52:30|7835.8|7829.8|7835.8|7829.8|7835.8|7829.8|7835.8|7829.8|0
1655099560000|2022-06-13 05:52:40|7835.9|7829.9|7835.9|7829.9|7836.3|7830.3|7835.9|7829.9|0
1655099570000|2022-06-13 05:52:50|7835.7|7829.7|7835.7|7829.7|7835.7|7829.7|7835.7|7829.7|0
1655099580000|2022-06-13 05:53:00|7835.8|7829.8|7837.3|7831.3|7837.3|7831.3|7835.8|7829.8|0
1655099590000|2022-06-13 05:53:10|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|0
1655099600000|2022-06-13 05:53:20|7836.8|7830.8|7838.2|7832.2|7838.2|7832.2|7836.4|7830.4|0
1655099610000|2022-06-13 05:53:30|7837.8|7831.8|7837.7|7831.7|7837.8|7831.8|7837.7|7831.7|0
1655099620000|2022-06-13 05:53:40|7837.2|7831.2|7837.7|7831.7|7837.7|7831.7|7837.1|7831.1|0
1655099630000|2022-06-13 05:53:50|7837.3|7831.3|7837.2|7831.2|7837.3|7831.3|7836.8|7830.8|0
1655099640000|2022-06-13 05:54:00|7837.6|7831.6|7837.7|7831.7|7837.7|7831.7|7837.6|7831.6|0
1655099650000|2022-06-13 05:54:10|7837.3|7831.3|7836.3|7830.3|7837.3|7831.3|7836.2|7830.2|0
1655099660000|2022-06-13 05:54:20|7837.1|7831.1|7837.2|7831.2|7837.2|7831.2|7836.7|7830.7|2
1655099670000|2022-06-13 05:54:30|7837.6|7831.6|7837.7|7831.7|7837.7|7831.7|7837.6|7831.6|0
1655099680000|2022-06-13 05:54:40|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|0
1655099690000|2022-06-13 05:54:50|7837.2|7831.2|7836.1|7830.1|7837.2|7831.2|7836.1|7830.1|0
1655099700000|2022-06-13 05:55:00|7836.2|7830.2|7836.7|7830.7|7836.7|7830.7|7836.2|7830.2|0
1655099710000|2022-06-13 05:55:10|7836.8|7830.8|7838.6|7832.6|7838.6|7832.6|7836.8|7830.8|0
1655099720000|2022-06-13 05:55:20|7838.5|7832.5|7837.6|7831.6|7838.5|7832.5|7837.6|7831.6|0
1655099730000|2022-06-13 05:55:30|7837.7|7831.7|7839|7833|7839|7833|7837.7|7831.7|0
1655099740000|2022-06-13 05:55:40|7839.4|7833.4|7839|7833|7839.4|7833.4|7839|7833|0
1655099750000|2022-06-13 05:55:50|7839.4|7833.4|7836.2|7830.2|7839.4|7833.4|7836.2|7830.2|1
1655099760000|2022-06-13 05:56:00|7836|7830|7836.8|7830.8|7837.2|7831.2|7835.1|7829.1|0
1655099770000|2022-06-13 05:56:10|7837.2|7831.2|7838.1|7832.1|7838.5|7832.5|7837.2|7831.2|0
1655099780000|2022-06-13 05:56:20|7837.2|7831.2|7837.2|7831.2|7837.2|7831.2|7837.2|7831.2|0
1655099790000|2022-06-13 05:56:30|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|7838.5|7832.5|0
1655099820000|2022-06-13 05:57:00|7838.1|7832.1|7837.7|7831.7|7838.1|7832.1|7837.7|7831.7|0
1655099830000|2022-06-13 05:57:10|7837.5|7831.5|7837.6|7831.6|7837.6|7831.6|7837.5|7831.5|0
1655099850000|2022-06-13 05:57:30|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|7837.5|7831.5|0
1655099860000|2022-06-13 05:57:40|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|7837.6|7831.6|0
1655099870000|2022-06-13 05:57:50|7837.1|7831.1|7835.2|7829.2|7837.1|7831.1|7835.2|7829.2|1
1655099880000|2022-06-13 05:58:00|7835.1|7829.1|7834.6|7828.6|7835.1|7829.1|7834.6|7828.6|0
1655099920000|2022-06-13 05:58:40|7834.7|7828.7|7834.7|7828.7|7834.7|7828.7|7834.7|7828.7|0
1655099930000|2022-06-13 05:58:50|7834.6|7828.6|7834.7|7828.7|7834.7|7828.7|7834.6|7828.6|0
1655099940000|2022-06-13 05:59:00|7835.2|7829.2|7835.1|7829.1|7835.2|7829.2|7835|7829|0
1655099950000|2022-06-13 05:59:10|7834.7|7828.7|7834|7828|7834.7|7828.7|7834|7828|1
1655099960000|2022-06-13 05:59:20|7834.2|7828.2|7834.2|7828.2|7834.2|7828.2|7834.2|7828.2|0
1655099970000|2022-06-13 05:59:30|7834.1|7828.1|7834.1|7828.1|7834.4|7828.4|7834.1|7828.1|1
1655099990000|2022-06-13 05:59:50|7834|7828|7834|7828|7834|7828|7834|7828|0
1655100000000|2022-06-13 06:00:00|7833.1|7827.1|7834|7828|7834|7828|7833.1|7827.1|0
1655100010000|2022-06-13 06:00:10|7833.8|7827.8|7833|7827|7833.8|7827.8|7833|7827|0
1655100020000|2022-06-13 06:00:20|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|3
1655100030000|2022-06-13 06:00:30|7831.1|7825.1|7831.2|7825.2|7831.2|7825.2|7831.1|7825.1|0
1655100040000|2022-06-13 06:00:40|7831.3|7825.3|7831.7|7825.7|7831.7|7825.7|7831.3|7825.3|0
1655100050000|2022-06-13 06:00:50|7831.6|7825.6|7831.2|7825.2|7831.6|7825.6|7831.2|7825.2|0
1655100060000|2022-06-13 06:01:00|7831.3|7825.3|7832.1|7826.1|7832.1|7826.1|7831.3|7825.3|0
1655100070000|2022-06-13 06:01:10|7832.2|7826.2|7832.6|7826.6|7833.2|7827.2|7832.2|7826.2|1
1655100090000|2022-06-13 06:01:30|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|7830.7|7824.7|1
1655100120000|2022-06-13 06:02:00|7829.6|7823.6|7829.2|7823.2|7829.6|7823.6|7829.2|7823.2|1
1655100130000|2022-06-13 06:02:10|7829.6|7823.6|7832.6|7826.6|7832.7|7826.7|7829.6|7823.6|0
1655100140000|2022-06-13 06:02:20|7832.5|7826.5|7831.9|7825.9|7832.6|7826.6|7831.9|7825.9|0
1655100150000|2022-06-13 06:02:30|7830.3|7824.3|7830.2|7824.2|7830.3|7824.3|7830.2|7824.2|1
1655100160000|2022-06-13 06:02:40|7830.3|7824.3|7830.9|7824.9|7830.9|7824.9|7830.3|7824.3|0
1655100170000|2022-06-13 06:02:50|7830.8|7824.8|7830.4|7824.4|7830.8|7824.8|7830.4|7824.4|0
1655100180000|2022-06-13 06:03:00|7830.9|7824.9|7831.8|7825.8|7833.9|7827.9|7830.9|7824.9|0
1655100190000|2022-06-13 06:03:10|7831.7|7825.7|7826.5|7820.5|7831.7|7825.7|7826.5|7820.5|1
1655100200000|2022-06-13 06:03:20|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|0
1655100220000|2022-06-13 06:03:40|7827|7821|7826.8|7820.8|7827|7821|7826.5|7820.5|1
1655100240000|2022-06-13 06:04:00|7826.9|7820.9|7826.9|7820.9|7826.9|7820.9|7826.9|7820.9|0
1655100250000|2022-06-13 06:04:10|7826.4|7820.4|7824.6|7818.6|7826.4|7820.4|7824|7818|3
1655100260000|2022-06-13 06:04:20|7825.9|7819.9|7825.9|7819.9|7826.3|7820.3|7825.8|7819.8|1
1655100270000|2022-06-13 06:04:30|7825.8|7819.8|7825.3|7819.3|7825.9|7819.9|7824.4|7818.4|1
1655100280000|2022-06-13 06:04:40|7825.1|7819.1|7823.1|7817.1|7825.1|7819.1|7823.1|7817.1|0
1655100290000|2022-06-13 06:04:50|||||||||3
1655100300000|2022-06-13 06:05:00|7823.2|7817.2|7822.4|7816.4|7823.5|7817.5|7822.4|7816.4|15
1655100310000|2022-06-13 06:05:10|7822.5|7816.5|7822.9|7816.9|7824.1|7818.1|7822.5|7816.5|0
1655100320000|2022-06-13 06:05:20|7822.6|7816.6|7815.8|7809.8|7822.6|7816.6|7813.4|7807.4|39
1655100330000|2022-06-13 06:05:30|7816.2|7810.2|7814|7808|7818|7812|7814|7808|0
1655100340000|2022-06-13 06:05:40|7814.4|7808.4|7813.8|7807.8|7814.4|7808.4|7813.8|7807.8|1
1655100350000|2022-06-13 06:05:50|7813.9|7807.9|7814.6|7808.6|7815|7809|7813.9|7807.9|0
1655100360000|2022-06-13 06:06:00|7815.1|7809.1|7815.7|7809.7|7817.6|7811.6|7815.1|7809.1|0
1655100370000|2022-06-13 06:06:10|7815.6|7809.6|7815.2|7809.2|7815.7|7809.7|7814.8|7808.8|0
1655100380000|2022-06-13 06:06:20|7814.8|7808.8|7813.5|7807.5|7814.8|7808.8|7813.5|7807.5|1
1655100390000|2022-06-13 06:06:30|7814.5|7808.5|7814.6|7808.6|7814.6|7808.6|7814.5|7808.5|1
1655100400000|2022-06-13 06:06:40|7815.1|7809.1|7815.1|7809.1|7815.1|7809.1|7815.1|7809.1|1
1655100410000|2022-06-13 06:06:50|7815.5|7809.5|7815.6|7809.6|7815.8|7809.8|7815|7809|0
1655100420000|2022-06-13 06:07:00|7815.1|7809.1|7816.2|7810.2|7816.2|7810.2|7815.1|7809.1|0
1655100430000|2022-06-13 06:07:10|7815.1|7809.1|7815.7|7809.7|7816.3|7810.3|7815.1|7809.1|1
1655100440000|2022-06-13 06:07:20|7815.8|7809.8|7814.2|7808.2|7815.8|7809.8|7814.2|7808.2|0
1655100450000|2022-06-13 06:07:30|7813.9|7807.9|7812.6|7806.6|7813.9|7807.9|7812.6|7806.6|3
1655100460000|2022-06-13 06:07:40|7812.2|7806.2|7810.9|7804.9|7812.2|7806.2|7810.4|7804.4|10
1655100470000|2022-06-13 06:07:50|7811|7805|7811|7805|7811|7805|7811|7805|0
1655100480000|2022-06-13 06:08:00|7811.7|7805.7|7806|7800|7813.2|7807.2|7802.2|7796.2|31
1655100490000|2022-06-13 06:08:10|7806.4|7800.4|7805.4|7799.4|7806.4|7800.4|7805|7799|2
1655100500000|2022-06-13 06:08:20|7806.2|7800.2|7806.4|7800.4|7807.4|7801.4|7806.1|7800.1|0
1655100510000|2022-06-13 06:08:30|7807.4|7801.4|7806.7|7800.7|7807.4|7801.4|7806.7|7800.7|0
1655100520000|2022-06-13 06:08:40|7806.2|7800.2|7804.7|7798.7|7806.2|7800.2|7804.7|7798.7|0
1655100530000|2022-06-13 06:08:50|7804.9|7798.9|7805.4|7799.4|7805.4|7799.4|7804.9|7798.9|0
1655100540000|2022-06-13 06:09:00|7805.1|7799.1|7804|7798|7806|7800|7804|7798|2
1655100550000|2022-06-13 06:09:10|7805.2|7799.2|7807.6|7801.6|7808|7802|7805.2|7799.2|4
1655100560000|2022-06-13 06:09:20|7807.2|7801.2|7805.8|7799.8|7807.2|7801.2|7805.8|7799.8|0
1655100570000|2022-06-13 06:09:30|7806.4|7800.4|7806.6|7800.6|7807|7801|7806.2|7800.2|1
1655100590000|2022-06-13 06:09:50|7807.6|7801.6|7807.7|7801.7|7808.6|7802.6|7807.3|7801.3|0
1655100600000|2022-06-13 06:10:00|7807.3|7801.3|7808.2|7802.2|7808.2|7802.2|7807.2|7801.2|0
1655100610000|2022-06-13 06:10:10|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|0
1655100620000|2022-06-13 06:10:20|7808.8|7802.8|7808.9|7802.9|7809.2|7803.2|7808.7|7802.7|0
1655100640000|2022-06-13 06:10:40|7808.6|7802.6|7806.5|7800.5|7808.8|7802.8|7805.7|7799.7|30
1655100650000|2022-06-13 06:10:50|7807.1|7801.1|7807|7801|7807.7|7801.7|7807|7801|0
1655100660000|2022-06-13 06:11:00|7806.7|7800.7|7805.4|7799.4|7806.7|7800.7|7805.4|7799.4|1
1655100670000|2022-06-13 06:11:10|7805.2|7799.2|7805.5|7799.5|7806.4|7800.4|7805|7799|0
1655100680000|2022-06-13 06:11:20|7805.4|7799.4|7805.5|7799.5|7805.9|7799.9|7804.7|7798.7|0
1655100690000|2022-06-13 06:11:30|7805.6|7799.6|7806.5|7800.5|7806.5|7800.5|7805.6|7799.6|0
1655100700000|2022-06-13 06:11:40|7806.6|7800.6|7806.6|7800.6|7806.6|7800.6|7806.6|7800.6|0
1655100720000|2022-06-13 06:12:00|7806.2|7800.2|7806.8|7800.8|7807.2|7801.2|7805.5|7799.5|4
1655100730000|2022-06-13 06:12:10|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|0
1655100740000|2022-06-13 06:12:20|7807.7|7801.7|7808.6|7802.6|7809|7803|7807.7|7801.7|1
1655100750000|2022-06-13 06:12:30|7808.7|7802.7|7808.6|7802.6|7808.7|7802.7|7808.6|7802.6|0
1655100760000|2022-06-13 06:12:40|7808.7|7802.7|7809.6|7803.6|7812.2|7806.2|7808.7|7802.7|2
1655100770000|2022-06-13 06:12:50|7809.5|7803.5|7809.5|7803.5|7809.6|7803.6|7809.5|7803.5|0
1655100780000|2022-06-13 06:13:00|7808.7|7802.7|7809.2|7803.2|7809.2|7803.2|7808.7|7802.7|0
1655100790000|2022-06-13 06:13:10|7808.8|7802.8|7808.6|7802.6|7808.8|7802.8|7808.5|7802.5|11
1655100800000|2022-06-13 06:13:20|7809|7803|7808.3|7802.3|7809.7|7803.7|7808.3|7802.3|0
1655100810000|2022-06-13 06:13:30|7808.5|7802.5|7807.1|7801.1|7808.5|7802.5|7807.1|7801.1|0
1655100820000|2022-06-13 06:13:40|7807.2|7801.2|7807.1|7801.1|7807.2|7801.2|7807.1|7801.1|0
1655100830000|2022-06-13 06:13:50|7806.6|7800.6|7805.8|7799.8|7806.6|7800.6|7805.8|7799.8|1
1655100840000|2022-06-13 06:14:00|7806|7800|7804.5|7798.5|7806.7|7800.7|7804.2|7798.2|2
1655100850000|2022-06-13 06:14:10|7805.2|7799.2|7805.1|7799.1|7805.5|7799.5|7804.6|7798.6|0
1655100860000|2022-06-13 06:14:20|7805.6|7799.6|7806.3|7800.3|7808|7802|7805.2|7799.2|0
1655100870000|2022-06-13 06:14:30|7806.5|7800.5|7807.2|7801.2|7809.6|7803.6|7806.5|7800.5|1
1655100880000|2022-06-13 06:14:40|7806.8|7800.8|7806.7|7800.7|7806.8|7800.8|7806.7|7800.7|0
1655100890000|2022-06-13 06:14:50|7806.6|7800.6|7806.7|7800.7|7806.7|7800.7|7805.7|7799.7|0
1655100900000|2022-06-13 06:15:00|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7806.7|7800.7|0
1655100910000|2022-06-13 06:15:10|7807.6|7801.6|7806.8|7800.8|7807.6|7801.6|7806.7|7800.7|1
1655100920000|2022-06-13 06:15:20|7806.9|7800.9|7807.7|7801.7|7808|7802|7806.9|7800.9|1
1655100930000|2022-06-13 06:15:30|7807.2|7801.2|7807.2|7801.2|7808.1|7802.1|7805.9|7799.9|3
1655100940000|2022-06-13 06:15:40|7807.4|7801.4|7807.3|7801.3|7807.7|7801.7|7807.2|7801.2|0
1655100950000|2022-06-13 06:15:50|7807.4|7801.4|7807.8|7801.8|7807.8|7801.8|7807.4|7801.4|0
1655100960000|2022-06-13 06:16:00|7807.4|7801.4|7808.3|7802.3|7809.2|7803.2|7807.4|7801.4|0
1655100970000|2022-06-13 06:16:10|7807.9|7801.9|7807.9|7801.9|7807.9|7801.9|7807.9|7801.9|0
1655100990000|2022-06-13 06:16:30|7808.7|7802.7|7808.7|7802.7|7809.7|7803.7|7808.7|7802.7|0
1655101000000|2022-06-13 06:16:40|7807.9|7801.9|7807.2|7801.2|7807.9|7801.9|7806.6|7800.6|1
1655101010000|2022-06-13 06:16:50|7806.9|7800.9|7805.2|7799.2|7806.9|7800.9|7805.2|7799.2|0
1655101020000|2022-06-13 06:17:00|7806.3|7800.3|7807.7|7801.7|7807.8|7801.8|7806.3|7800.3|0
1655101030000|2022-06-13 06:17:10|7808.2|7802.2|7808.3|7802.3|7808.3|7802.3|7807.8|7801.8|0
1655101040000|2022-06-13 06:17:20|7808.4|7802.4|7808.3|7802.3|7809.1|7803.1|7808.3|7802.3|1
1655101050000|2022-06-13 06:17:30|7808.7|7802.7|7807.6|7801.6|7808.7|7802.7|7806.9|7800.9|1
1655101060000|2022-06-13 06:17:40|7808.4|7802.4|7809.1|7803.1|7810.2|7804.2|7808.4|7802.4|0
1655101070000|2022-06-13 06:17:50|7810.2|7804.2|7810.8|7804.8|7812.3|7806.3|7810.1|7804.1|0
1655101080000|2022-06-13 06:18:00|7810.4|7804.4|7808.9|7802.9|7810.4|7804.4|7808.9|7802.9|0
1655101100000|2022-06-13 06:18:20|7809.3|7803.3|7810.1|7804.1|7810.1|7804.1|7809.3|7803.3|0
1655101110000|2022-06-13 06:18:30|7810.4|7804.4|7806.8|7800.8|7810.4|7804.4|7806.8|7800.8|0
1655101120000|2022-06-13 06:18:40|7806.4|7800.4|7806.4|7800.4|7806.4|7800.4|7806.4|7800.4|0
1655101130000|2022-06-13 06:18:50|7805.8|7799.8|7808.2|7802.2|7808.2|7802.2|7805.8|7799.8|0
1655101140000|2022-06-13 06:19:00|7808.6|7802.6|7806.7|7800.7|7809.1|7803.1|7806.7|7800.7|2
1655101150000|2022-06-13 06:19:10|7806.2|7800.2|7807.2|7801.2|7807.7|7801.7|7805.3|7799.3|0
1655101160000|2022-06-13 06:19:20|7807.1|7801.1|7805.7|7799.7|7807.1|7801.1|7805.7|7799.7|0
1655101170000|2022-06-13 06:19:30|7805.8|7799.8|7805.1|7799.1|7807.7|7801.7|7804.2|7798.2|0
1655101180000|2022-06-13 06:19:40|7804.9|7798.9|7805.4|7799.4|7806.3|7800.3|7804.9|7798.9|0
1655101190000|2022-06-13 06:19:50|7804.9|7798.9|7804.6|7798.6|7804.9|7798.9|7804.2|7798.2|0
1655101200000|2022-06-13 06:20:00|7804.9|7798.9|7804.1|7798.1|7805.1|7799.1|7803.4|7797.4|0
1655101210000|2022-06-13 06:20:10|7805.1|7799.1|7805.2|7799.2|7805.6|7799.6|7804.6|7798.6|1
1655101220000|2022-06-13 06:20:20|7805.3|7799.3|7805.8|7799.8|7805.8|7799.8|7805.3|7799.3|0
1655101230000|2022-06-13 06:20:30|7806.2|7800.2|7807.6|7801.6|7807.6|7801.6|7806.2|7800.2|0
1655101240000|2022-06-13 06:20:40|7807.7|7801.7|7807.5|7801.5|7807.9|7801.9|7806.9|7800.9|0
1655101260000|2022-06-13 06:21:00|7807.9|7801.9|7808|7802|7808|7802|7807.9|7801.9|0
1655101270000|2022-06-13 06:21:10|7808.5|7802.5|7808.4|7802.4|7808.9|7802.9|7808.4|7802.4|0
1655101280000|2022-06-13 06:21:20|7808|7802|7808.1|7802.1|7808.1|7802.1|7807.6|7801.6|0
1655101290000|2022-06-13 06:21:30|7808.2|7802.2|7808.4|7802.4|7808.8|7802.8|7807.9|7801.9|1
1655101300000|2022-06-13 06:21:40|7807.9|7801.9|7808.4|7802.4|7808.4|7802.4|7807.9|7801.9|1
1655101310000|2022-06-13 06:21:50|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|0
1655101320000|2022-06-13 06:22:00|7808.9|7802.9|7810.2|7804.2|7810.2|7804.2|7808.2|7802.2|1
1655101330000|2022-06-13 06:22:10|7810.7|7804.7|7811|7805|7811.2|7805.2|7810.7|7804.7|0
1655101340000|2022-06-13 06:22:20|7810.4|7804.4|7810.3|7804.3|7810.4|7804.4|7810.3|7804.3|2
1655101350000|2022-06-13 06:22:30|7810.4|7804.4|7810.4|7804.4|7810.5|7804.5|7810.4|7804.4|0
1655101360000|2022-06-13 06:22:40|7810|7804|7810|7804|7810.4|7804.4|7810|7804|0
1655101370000|2022-06-13 06:22:50|7810.5|7804.5|7810.4|7804.4|7810.6|7804.6|7809.9|7803.9|0
1655101380000|2022-06-13 06:23:00|7810|7804|7810|7804|7810.5|7804.5|7810|7804|0
1655101390000|2022-06-13 06:23:10|7808.8|7802.8|7808.3|7802.3|7808.8|7802.8|7808.3|7802.3|1
1655101400000|2022-06-13 06:23:20|7808.7|7802.7|7808.7|7802.7|7808.7|7802.7|7808.7|7802.7|0
1655101410000|2022-06-13 06:23:30|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|0
1655101420000|2022-06-13 06:23:40|7809.2|7803.2|7808.9|7802.9|7809.3|7803.3|7808.9|7802.9|1
1655101430000|2022-06-13 06:23:50|7809.2|7803.2|7804.8|7798.8|7809.3|7803.3|7804.8|7798.8|1
1655101440000|2022-06-13 06:24:00|7804.4|7798.4|7805.9|7799.9|7805.9|7799.9|7804.4|7798.4|0
1655101450000|2022-06-13 06:24:10|7805.7|7799.7|7806.1|7800.1|7806.3|7800.3|7805.6|7799.6|1
1655101460000|2022-06-13 06:24:20|7806|7800|7806.6|7800.6|7806.6|7800.6|7806|7800|0
1655101470000|2022-06-13 06:24:30|7806.3|7800.3|7806.3|7800.3|7806.6|7800.6|7806.1|7800.1|0
1655101480000|2022-06-13 06:24:40|7806.4|7800.4|7807.9|7801.9|7807.9|7801.9|7806.4|7800.4|0
1655101490000|2022-06-13 06:24:50|7807.8|7801.8|7808.8|7802.8|7809.5|7803.5|7807.6|7801.6|0
1655101500000|2022-06-13 06:25:00|7808.9|7802.9|7811.5|7805.5|7811.5|7805.5|7808.9|7802.9|0
1655101510000|2022-06-13 06:25:10|7811.1|7805.1|7811|7805|7811.4|7805.4|7811|7805|1
1655101520000|2022-06-13 06:25:20|7811.1|7805.1|7811|7805|7811.1|7805.1|7811|7805|0
1655101530000|2022-06-13 06:25:30|7810.6|7804.6|7809.9|7803.9|7810.6|7804.6|7809.9|7803.9|1
1655101540000|2022-06-13 06:25:40|7810|7804|7810|7804|7810|7804|7810|7804|1
1655101550000|2022-06-13 06:25:50|7810.1|7804.1|7815.9|7809.9|7817.6|7811.6|7810.1|7804.1|17
1655101560000|2022-06-13 06:26:00|7815.5|7809.5|7814.1|7808.1|7815.5|7809.5|7814|7808|37
1655101570000|2022-06-13 06:26:10|7814|7808|7812.3|7806.3|7814|7808|7812.3|7806.3|1
1655101610000|2022-06-13 06:26:50|7812.2|7806.2|7810.2|7804.2|7812.2|7806.2|7810.1|7804.1|0
1655101620000|2022-06-13 06:27:00|7810.4|7804.4|7810.6|7804.6|7810.6|7804.6|7810.4|7804.4|0
1655101630000|2022-06-13 06:27:10|7811.1|7805.1|7811.9|7805.9|7812|7806|7811|7805|0
1655101640000|2022-06-13 06:27:20|7812|7806|7809.7|7803.7|7812.1|7806.1|7809.7|7803.7|3
1655101650000|2022-06-13 06:27:30|7809.4|7803.4|7812|7806|7812.1|7806.1|7808|7802|1
1655101660000|2022-06-13 06:27:40|7811.9|7805.9|7811.9|7805.9|7811.9|7805.9|7811.9|7805.9|0
1655101670000|2022-06-13 06:27:50|7814.6|7808.6|7819.4|7813.4|7820.7|7814.7|7814.6|7808.6|7
1655101680000|2022-06-13 06:28:00|7819.3|7813.3|7814.9|7808.9|7823|7817|7814.9|7808.9|1
1655101690000|2022-06-13 06:28:10|7814.1|7808.1|7814.5|7808.5|7814.5|7808.5|7814.1|7808.1|0
1655101700000|2022-06-13 06:28:20|7814|7808|7814.4|7808.4|7814.4|7808.4|7814|7808|0
1655101710000|2022-06-13 06:28:30|7814|7808|7814.5|7808.5|7814.5|7808.5|7811.6|7805.6|0
1655101720000|2022-06-13 06:28:40|7814.4|7808.4|7815.2|7809.2|7815.9|7809.9|7813|7807|0
1655101730000|2022-06-13 06:28:50|7815.1|7809.1|7815.2|7809.2|7815.2|7809.2|7814.6|7808.6|0
1655101740000|2022-06-13 06:29:00|7815.2|7809.2|7815.2|7809.2|7815.2|7809.2|7815.2|7809.2|0
1655101750000|2022-06-13 06:29:10|7814.5|7808.5|7813.5|7807.5|7815|7809|7813.5|7807.5|0
1655101770000|2022-06-13 06:29:30|7813|7807|7814.4|7808.4|7814.4|7808.4|7813|7807|0
1655101780000|2022-06-13 06:29:40|7813.9|7807.9|7814.4|7808.4|7814.4|7808.4|7813.2|7807.2|0
1655101790000|2022-06-13 06:29:50|7814.2|7808.2|7813|7807|7814.2|7808.2|7813|7807|0
1655101810000|2022-06-13 06:30:10|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|0
1655101820000|2022-06-13 06:30:20|7812|7806|7809.7|7803.7|7812|7806|7809.7|7803.7|2
1655101830000|2022-06-13 06:30:30|7809.6|7803.6|7809.1|7803.1|7809.6|7803.6|7808.6|7802.6|1
1655101840000|2022-06-13 06:30:40|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|7808.6|7802.6|0
1655101850000|2022-06-13 06:30:50|7809.1|7803.1|7808.7|7802.7|7809.1|7803.1|7808.6|7802.6|0
1655101860000|2022-06-13 06:31:00|7809.5|7803.5|7809.5|7803.5|7809.7|7803.7|7809.5|7803.5|1
1655101870000|2022-06-13 06:31:10|7809|7803|7810|7804|7810.1|7804.1|7808.6|7802.6|0
1655101880000|2022-06-13 06:31:20|7809.9|7803.9|7809.9|7803.9|7811|7805|7809.6|7803.6|4
1655101890000|2022-06-13 06:31:30|7809.5|7803.5|7812.7|7806.7|7814|7808|7809.5|7803.5|3
1655101910000|2022-06-13 06:31:50|7811.2|7805.2|7812.7|7806.7|7813.5|7807.5|7810.9|7804.9|1
1655101920000|2022-06-13 06:32:00|7813.1|7807.1|7813.5|7807.5|7814.4|7808.4|7813.1|7807.1|0
1655101930000|2022-06-13 06:32:10|7812.7|7806.7|7816.6|7810.6|7816.6|7810.6|7812.7|7806.7|1
1655101940000|2022-06-13 06:32:20|7815.8|7809.8|7816.7|7810.7|7816.7|7810.7|7815.6|7809.6|0
1655101950000|2022-06-13 06:32:30|7817.1|7811.1|7816.5|7810.5|7817.1|7811.1|7816.5|7810.5|0
1655101960000|2022-06-13 06:32:40|7816|7810|7813.4|7807.4|7816|7810|7813.4|7807.4|4
1655101970000|2022-06-13 06:32:50|7813.5|7807.5|7812.2|7806.2|7813.9|7807.9|7812|7806|0
1655101980000|2022-06-13 06:33:00|7812.5|7806.5|7815.7|7809.7|7815.7|7809.7|7812.2|7806.2|0
1655101990000|2022-06-13 06:33:10|7815.6|7809.6|7816.1|7810.1|7816.7|7810.7|7815.6|7809.6|1
1655102000000|2022-06-13 06:33:20|7816|7810|7817.2|7811.2|7817.2|7811.2|7816|7810|3
1655102010000|2022-06-13 06:33:30|7818|7812|7816.1|7810.1|7818|7812|7816.1|7810.1|1
1655102020000|2022-06-13 06:33:40|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|7817.4|7811.4|0
1655102030000|2022-06-13 06:33:50|7817.3|7811.3|7816.9|7810.9|7817.4|7811.4|7816.9|7810.9|0
1655102040000|2022-06-13 06:34:00|7817.4|7811.4|7813.3|7807.3|7817.4|7811.4|7813.3|7807.3|1
1655102050000|2022-06-13 06:34:10|7813.5|7807.5|7815.5|7809.5|7815.5|7809.5|7813.5|7807.5|1
1655102060000|2022-06-13 06:34:20|7815.8|7809.8|7814.1|7808.1|7815.8|7809.8|7814.1|7808.1|0
1655102070000|2022-06-13 06:34:30|7814.5|7808.5|7814.5|7808.5|7814.5|7808.5|7813.7|7807.7|0
1655102080000|2022-06-13 06:34:40|7814.3|7808.3|7814.5|7808.5|7814.5|7808.5|7814.3|7808.3|0
1655102090000|2022-06-13 06:34:50|7814.3|7808.3|7813|7807|7814.3|7808.3|7813|7807|0
1655102100000|2022-06-13 06:35:00|7813.3|7807.3|7815.9|7809.9|7816.4|7810.4|7813.3|7807.3|5
1655102110000|2022-06-13 06:35:10|7815.8|7809.8|7816|7810|7816|7810|7815.8|7809.8|0
1655102120000|2022-06-13 06:35:20|7815.9|7809.9|7816|7810|7816|7810|7815.9|7809.9|0
1655102130000|2022-06-13 06:35:30|7815.9|7809.9|7815.7|7809.7|7815.9|7809.9|7815.7|7809.7|0
1655102140000|2022-06-13 06:35:40|7815.6|7809.6|7815.3|7809.3|7815.9|7809.9|7815.3|7809.3|1
1655102160000|2022-06-13 06:36:00|7815.5|7809.5|7816|7810|7816.8|7810.8|7815.5|7809.5|1
1655102170000|2022-06-13 06:36:10|7817.2|7811.2|7819.8|7813.8|7819.8|7813.8|7817.2|7811.2|9
1655102180000|2022-06-13 06:36:20|7820.2|7814.2|7818.7|7812.7|7820.2|7814.2|7818.7|7812.7|2
1655102190000|2022-06-13 06:36:30|7818.6|7812.6|7818.4|7812.4|7819|7813|7818.3|7812.3|2
1655102200000|2022-06-13 06:36:40|7818.3|7812.3|7817.4|7811.4|7818.3|7812.3|7817.3|7811.3|0
1655102210000|2022-06-13 06:36:50|7818.1|7812.1|7819.1|7813.1|7819.5|7813.5|7818.1|7812.1|3
1655102220000|2022-06-13 06:37:00|7818.5|7812.5|7817.8|7811.8|7819|7813|7817.8|7811.8|0
1655102240000|2022-06-13 06:37:20|7817.3|7811.3|7817.8|7811.8|7818.2|7812.2|7817.3|7811.3|2
1655102250000|2022-06-13 06:37:30|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|0
1655102260000|2022-06-13 06:37:40|7817|7811|7816.6|7810.6|7817|7811|7816.6|7810.6|0
1655102280000|2022-06-13 06:38:00|7818.5|7812.5|7818.6|7812.6|7818.6|7812.6|7818.5|7812.5|1
1655102300000|2022-06-13 06:38:20|7818.5|7812.5|7814.6|7808.6|7818.5|7812.5|7814.6|7808.6|3
1655102310000|2022-06-13 06:38:30|7814.5|7808.5|7811|7805|7814.5|7808.5|7808.1|7802.1|10
1655102320000|2022-06-13 06:38:40|7811.1|7805.1|7812.3|7806.3|7812.3|7806.3|7811.1|7805.1|0
1655102330000|2022-06-13 06:38:50|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|0
1655102340000|2022-06-13 06:39:00|7812.7|7806.7|7812.7|7806.7|7812.7|7806.7|7812.7|7806.7|0
1655102350000|2022-06-13 06:39:10|7812.3|7806.3|7811.8|7805.8|7812.3|7806.3|7811.8|7805.8|0
1655102360000|2022-06-13 06:39:20|7811.7|7805.7|7810.1|7804.1|7811.7|7805.7|7809.7|7803.7|0
1655102370000|2022-06-13 06:39:30|7810.4|7804.4|7810.8|7804.8|7810.8|7804.8|7810.4|7804.4|0
1655102380000|2022-06-13 06:39:40|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|0
1655102390000|2022-06-13 06:39:50|7811.1|7805.1|7811.9|7805.9|7811.9|7805.9|7811.1|7805.1|2
1655102400000|2022-06-13 06:40:00|7812.7|7806.7|7816.9|7810.9|7817.1|7811.1|7812.7|7806.7|0
1655102410000|2022-06-13 06:40:10|7816.2|7810.2|7816.2|7810.2|7816.3|7810.3|7815.7|7809.7|0
1655102420000|2022-06-13 06:40:20|7815.8|7809.8|7815.7|7809.7|7815.8|7809.8|7815.3|7809.3|0
1655102430000|2022-06-13 06:40:30|7815.6|7809.6|7816.1|7810.1|7816.4|7810.4|7815.2|7809.2|0
1655102440000|2022-06-13 06:40:40|7815.7|7809.7|7810.9|7804.9|7816.1|7810.1|7810.9|7804.9|2
1655102450000|2022-06-13 06:40:50|7810.8|7804.8|7808.9|7802.9|7810.8|7804.8|7808.9|7802.9|0
1655102460000|2022-06-13 06:41:00|7808.2|7802.2|7808.2|7802.2|7809.9|7803.9|7808.2|7802.2|3
1655102470000|2022-06-13 06:41:10|7808.1|7802.1|7805.8|7799.8|7808.9|7802.9|7805.8|7799.8|1
1655102480000|2022-06-13 06:41:20|7805.7|7799.7|7805.7|7799.7|7806.4|7800.4|7805.4|7799.4|0
1655102490000|2022-06-13 06:41:30|7804.2|7798.2|7805.8|7799.8|7805.8|7799.8|7804.1|7798.1|0
1655102500000|2022-06-13 06:41:40|7806.2|7800.2|7804.7|7798.7|7806.2|7800.2|7804.7|7798.7|0
1655102510000|2022-06-13 06:41:50|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|0
1655102520000|2022-06-13 06:42:00|7804.2|7798.2|7804.3|7798.3|7804.4|7798.4|7804.2|7798.2|1
1655102530000|2022-06-13 06:42:10|7804.1|7798.1|7804.2|7798.2|7804.2|7798.2|7804.1|7798.1|1
1655102540000|2022-06-13 06:42:20|7803.8|7797.8|7803.6|7797.6|7803.8|7797.8|7803.6|7797.6|0
1655102550000|2022-06-13 06:42:30|7803.5|7797.5|7804.2|7798.2|7804.2|7798.2|7803.5|7797.5|3
1655102560000|2022-06-13 06:42:40|7804.3|7798.3|7804.3|7798.3|7804.3|7798.3|7804.3|7798.3|0
1655102580000|2022-06-13 06:43:00|7804.4|7798.4|7804.2|7798.2|7804.8|7798.8|7804.2|7798.2|3
1655102590000|2022-06-13 06:43:10|7803.2|7797.2|7802.9|7796.9|7803.2|7797.2|7802.9|7796.9|1
1655102610000|2022-06-13 06:43:30|7803|7797|7803|7797|7803|7797|7803|7797|0
1655102620000|2022-06-13 06:43:40|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|2
1655102630000|2022-06-13 06:43:50|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1655102640000|2022-06-13 06:44:00|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|1
1655102660000|2022-06-13 06:44:20|7802|7796|7805|7799|7805|7799|7802|7796|1
1655102670000|2022-06-13 06:44:30|7804.9|7798.9|7803.2|7797.2|7804.9|7798.9|7803.2|7797.2|0
1655102690000|2022-06-13 06:44:50|7803|7797|7803|7797|7803|7797|7803|7797|0
1655102700000|2022-06-13 06:45:00|7803.2|7797.2|7803.7|7797.7|7803.7|7797.7|7803.2|7797.2|0
1655102710000|2022-06-13 06:45:10|7804|7798|7804|7798|7804|7798|7804|7798|0
1655102720000|2022-06-13 06:45:20|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|1
1655102740000|2022-06-13 06:45:40|7807.3|7801.3|7805.7|7799.7|7807.3|7801.3|7805.7|7799.7|1
1655102750000|2022-06-13 06:45:50|7806.2|7800.2|7807|7801|7807|7801|7806.2|7800.2|0
1655102760000|2022-06-13 06:46:00|7806.7|7800.7|7807.3|7801.3|7807.3|7801.3|7806.7|7800.7|0
1655102780000|2022-06-13 06:46:20|7808.4|7802.4|7808.8|7802.8|7808.8|7802.8|7808.4|7802.4|1
1655102790000|2022-06-13 06:46:30|7808.9|7802.9|7813.8|7807.8|7814.2|7808.2|7808.9|7802.9|0
1655102800000|2022-06-13 06:46:40|7813.6|7807.6|7811.8|7805.8|7813.6|7807.6|7811.8|7805.8|0
1655102810000|2022-06-13 06:46:50|7811.6|7805.6|7813.8|7807.8|7813.8|7807.8|7811.6|7805.6|0
1655102820000|2022-06-13 06:47:00|7813.9|7807.9|7813.6|7807.6|7813.9|7807.9|7810.4|7804.4|4
1655102830000|2022-06-13 06:47:10|7813.5|7807.5|7811.8|7805.8|7813.5|7807.5|7811.8|7805.8|0
1655102840000|2022-06-13 06:47:20|7811.6|7805.6|7810.1|7804.1|7811.6|7805.6|7810.1|7804.1|0
1655102850000|2022-06-13 06:47:30|7810.9|7804.9|7811.4|7805.4|7811.4|7805.4|7810.9|7804.9|0
1655102860000|2022-06-13 06:47:40|7812.3|7806.3|7813.3|7807.3|7813.3|7807.3|7812.3|7806.3|0
1655102870000|2022-06-13 06:47:50|7813.4|7807.4|7814.1|7808.1|7814.1|7808.1|7813.4|7807.4|0
1655102880000|2022-06-13 06:48:00|7813.8|7807.8|7814.1|7808.1|7814.1|7808.1|7813.8|7807.8|0
1655102900000|2022-06-13 06:48:20|7814.3|7808.3|7814.6|7808.6|7814.6|7808.6|7814.3|7808.3|0
1655102910000|2022-06-13 06:48:30|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|0
1655102920000|2022-06-13 06:48:40|7814.4|7808.4|7814.4|7808.4|7814.4|7808.4|7814.4|7808.4|0
1655102930000|2022-06-13 06:48:50|7814.3|7808.3|7814.3|7808.3|7814.3|7808.3|7814.3|7808.3|1
1655102940000|2022-06-13 06:49:00|7812.8|7806.8|7813.1|7807.1|7813.1|7807.1|7811.8|7805.8|0
1655102950000|2022-06-13 06:49:10|7812.3|7806.3|7812.9|7806.9|7812.9|7806.9|7812.3|7806.3|0
1655102960000|2022-06-13 06:49:20|7813|7807|7811.8|7805.8|7813|7807|7811.8|7805.8|0
1655102970000|2022-06-13 06:49:30|7813.1|7807.1|7814.9|7808.9|7814.9|7808.9|7813.1|7807.1|1
1655102980000|2022-06-13 06:49:40|7814.8|7808.8|7815.3|7809.3|7815.3|7809.3|7814.6|7808.6|1
1655103010000|2022-06-13 06:50:10|7815.8|7809.8|7816.6|7810.6|7816.6|7810.6|7815.4|7809.4|0
1655103020000|2022-06-13 06:50:20|7816.8|7810.8|7815.1|7809.1|7816.8|7810.8|7814.9|7808.9|0
1655103030000|2022-06-13 06:50:30|7814.8|7808.8|7816|7810|7816|7810|7814.8|7808.8|3
1655103040000|2022-06-13 06:50:40|7816.1|7810.1|7815.9|7809.9|7816.1|7810.1|7815.9|7809.9|0
1655103050000|2022-06-13 06:50:50|7816|7810|7816|7810|7816.9|7810.9|7815.9|7809.9|0
1655103060000|2022-06-13 06:51:00|7815.2|7809.2|7814.7|7808.7|7815.2|7809.2|7814.7|7808.7|1
1655103070000|2022-06-13 06:51:10|7814.4|7808.4|7814|7808|7815.7|7808.4|7814|7805.7|0
1655103080000|2022-06-13 06:51:20|7814.5|7808.5|7814.4|7808.4|7814.5|7808.5|7814.4|7808.4|0
1655103090000|2022-06-13 06:51:30|7814.6|7808.6|7816.1|7810.1|7816.1|7810.1|7814.6|7808.6|0
1655103100000|2022-06-13 06:51:40|7816|7810|7816.1|7810.1|7816.1|7810.1|7816|7810|0
1655103110000|2022-06-13 06:51:50|7816|7810|7816.5|7810.5|7817.2|7811.2|7815.7|7809.7|0
1655103120000|2022-06-13 06:52:00|7816.4|7810.4|7816.5|7810.5|7816.5|7810.5|7816.4|7810.4|0
1655103130000|2022-06-13 06:52:10|7815.2|7809.2|7815|7809|7815.9|7809.9|7814.2|7808.2|1
1655103140000|2022-06-13 06:52:20|7814.7|7808.7|7816.5|7810.5|7816.9|7810.9|7814.7|7808.7|0
1655103150000|2022-06-13 06:52:30|7816.9|7810.9|7817|7811|7817|7811|7816.5|7810.5|0
1655103160000|2022-06-13 06:52:40|7817.9|7811.9|7819.6|7813.6|7819.6|7813.6|7817.4|7811.4|1
1655103170000|2022-06-13 06:52:50|7819.2|7813.2|7818.2|7812.2|7819.2|7813.2|7817.9|7811.9|0
1655103180000|2022-06-13 06:53:00|7817.9|7811.9|7818|7812|7818|7812|7817.1|7811.1|1
1655103190000|2022-06-13 06:53:10|7817.6|7811.6|7817.6|7811.6|7817.6|7811.6|7817.6|7811.6|0
1655103200000|2022-06-13 06:53:20|7818|7812|7817.6|7811.6|7818|7812|7817.6|7811.6|0
1655103220000|2022-06-13 06:53:40|7817.7|7811.7|7818.2|7812.2|7818.4|7812.4|7817.7|7811.7|0
1655103230000|2022-06-13 06:53:50|7818.5|7812.5|7817.6|7811.6|7818.5|7812.5|7817.6|7811.6|0
1655103240000|2022-06-13 06:54:00|7817.2|7811.2|7817.1|7811.1|7817.2|7811.2|7817.1|7811.1|0
1655103260000|2022-06-13 06:54:20|7817.5|7811.5|7817.5|7811.5|7817.5|7811.5|7817.5|7811.5|0
1655103270000|2022-06-13 06:54:30|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|0
1655103280000|2022-06-13 06:54:40|7817.2|7811.2|7819.7|7813.7|7819.7|7813.7|7817.2|7811.2|4
1655103290000|2022-06-13 06:54:50|7819.2|7813.2|7819.4|7813.4|7819.5|7813.5|7819.1|7813.1|1
1655103300000|2022-06-13 06:55:00|7819.2|7813.2|7818.2|7812.2|7819.2|7813.2|7817.7|7811.7|1
1655103310000|2022-06-13 06:55:10|7817.9|7811.9|7819.5|7813.5|7819.5|7813.5|7817.9|7811.9|1
1655103320000|2022-06-13 06:55:20|7818.8|7812.8|7818.5|7812.5|7819.1|7813.1|7818.5|7812.5|1
1655103330000|2022-06-13 06:55:30|7817.3|7811.3|7817.7|7811.7|7818.3|7812.3|7817.3|7811.3|0
1655103340000|2022-06-13 06:55:40|7818.2|7812.2|7817.7|7811.7|7818.7|7812.7|7817.7|7811.7|0
1655103350000|2022-06-13 06:55:50|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|0
1655103360000|2022-06-13 06:56:00|7817.7|7811.7|7817.8|7811.8|7818.2|7812.2|7817.7|7811.7|0
1655103370000|2022-06-13 06:56:10|7818.6|7812.6|7817.3|7811.3|7818.7|7812.7|7817.3|7811.3|0
1655103390000|2022-06-13 06:56:30|7817.5|7811.5|7818.5|7812.5|7818.6|7812.6|7817.5|7811.5|1
1655103400000|2022-06-13 06:56:40|7818|7812|7818|7812|7818|7812|7817.5|7811.5|0
1655103420000|2022-06-13 06:57:00|7817.6|7811.6|7818.8|7812.8|7818.8|7812.8|7817.6|7811.6|0
1655103430000|2022-06-13 06:57:10|7819|7813|7819.7|7813.7|7819.7|7813.7|7819|7813|2
1655103440000|2022-06-13 06:57:20|7819.8|7813.8|7821|7815|7821|7815|7819.8|7813.8|0
1655103450000|2022-06-13 06:57:30|7821.1|7815.1|7821.5|7815.5|7821.6|7815.6|7821.1|7815.1|1
1655103470000|2022-06-13 06:57:50|7821.7|7815.7|7823.2|7817.2|7823.2|7817.2|7821.7|7815.7|8
1655103480000|2022-06-13 06:58:00|7822.8|7816.8|7822.8|7816.8|7822.8|7816.8|7822.7|7816.7|1
1655103490000|2022-06-13 06:58:10|7823.2|7817.2|7823.2|7817.2|7823.2|7817.2|7823.2|7817.2|0
1655103500000|2022-06-13 06:58:20|7823.6|7817.6|7824.3|7818.3|7824.3|7818.3|7823.6|7817.6|2
1655103510000|2022-06-13 06:58:30|7824|7818|7824|7818|7824.3|7818.3|7823.6|7817.6|0
1655103520000|2022-06-13 06:58:40|7824.7|7818.7|7824.7|7818.7|7824.7|7818.7|7824.7|7818.7|0
1655103530000|2022-06-13 06:58:50|7824|7818|7823.6|7817.6|7824|7818|7823.6|7817.6|0
1655103540000|2022-06-13 06:59:00|7824|7818|7823.5|7817.5|7824|7818|7823.3|7817.3|1
1655103560000|2022-06-13 06:59:20|7823.1|7817.1|7821.6|7815.6|7823.1|7817.1|7821.6|7815.6|1
1655103570000|2022-06-13 06:59:30|7821.2|7815.2|7819.8|7813.8|7821.2|7815.2|7819.8|7813.8|0
1655103580000|2022-06-13 06:59:40|7819.1|7813.1|7818.9|7812.9|7819.2|7813.2|7818.2|7812.2|0
1655103590000|2022-06-13 06:59:50|7818.8|7812.8|7820.6|7814.6|7820.6|7814.6|7818.1|7812.1|3
1655103600000|2022-06-13 07:00:00|7819.8|7813.8|7819.3|7813.3|7819.8|7813.8|7818.6|7812.6|1
1655103610000|2022-06-13 07:00:10|7820.3|7814.3|7821.8|7815.8|7821.8|7815.8|7820.3|7814.3|3
1655103620000|2022-06-13 07:00:20|7821.4|7815.4|7822.7|7816.7|7822.7|7816.7|7821.4|7815.4|0
1655103650000|2022-06-13 07:00:50|7822.3|7816.3|7821.4|7815.4|7822.3|7816.3|7820.6|7814.6|0
1655103660000|2022-06-13 07:01:00|7821.8|7815.8|7821.3|7815.3|7821.8|7815.8|7820.6|7814.6|0
1655103670000|2022-06-13 07:01:10|7823.4|7817.4|7822.7|7816.7|7823.4|7817.4|7822.7|7816.7|1
1655103680000|2022-06-13 07:01:20|7822.6|7816.6|7821.8|7815.8|7822.7|7816.7|7821.8|7815.8|1
1655103690000|2022-06-13 07:01:30|7821.7|7815.7|7823.1|7817.1|7823.4|7817.4|7821.7|7815.7|0
1655103700000|2022-06-13 07:01:40|7823.4|7817.4|7825.4|7819.4|7826.3|7820.3|7823.4|7817.4|4
1655103710000|2022-06-13 07:01:50|7825.6|7819.6|7825.7|7819.7|7825.7|7819.7|7825.6|7819.6|0
1655103720000|2022-06-13 07:02:00|7825.6|7819.6|7826.2|7820.2|7826.2|7820.2|7824.9|7818.9|0
1655103730000|2022-06-13 07:02:10|7825.7|7819.7|7825.7|7819.7|7825.7|7819.7|7825.7|7819.7|0
1655103740000|2022-06-13 07:02:20|7826.3|7820.3|7824.8|7818.8|7826.3|7820.3|7824.8|7818.8|2
1655103750000|2022-06-13 07:02:30|7823.2|7817.2|7822.3|7816.3|7823.2|7817.2|7821.8|7815.8|1
1655103770000|2022-06-13 07:02:50|7821.4|7815.4|7816.3|7810.3|7821.4|7815.4|7816.3|7810.3|2
1655103780000|2022-06-13 07:03:00|7816.8|7810.8|7817.3|7811.3|7818.7|7812.7|7816.8|7810.8|1
1655103800000|2022-06-13 07:03:20|7816.8|7810.8|7816.8|7810.8|7816.8|7810.8|7816.8|7810.8|4
1655103810000|2022-06-13 07:03:30|7816.4|7810.4|7817.3|7811.3|7817.4|7811.4|7816.4|7810.4|0
1655103820000|2022-06-13 07:03:40|7817.4|7811.4|7821.5|7815.5|7821.5|7815.5|7817.4|7811.4|1
1655103830000|2022-06-13 07:03:50|7821.7|7815.7|7822.4|7816.4|7822.4|7816.4|7821.2|7815.2|0
1655103840000|2022-06-13 07:04:00|7822.8|7816.8|7822.7|7816.7|7823.5|7817.5|7821.9|7815.9|2
1655103850000|2022-06-13 07:04:10|7822.2|7816.2|7825.2|7819.2|7825.2|7819.2|7822.2|7816.2|0
1655103880000|2022-06-13 07:04:40|7827.8|7821.8|7827.5|7821.5|7827.8|7821.8|7827.5|7821.5|0
1655103890000|2022-06-13 07:04:50|7826|7820|7826|7820|7826|7820|7826|7820|1
1655103900000|2022-06-13 07:05:00|7825.5|7819.5|7824.2|7818.2|7825.5|7819.5|7823.5|7817.5|2
1655103910000|2022-06-13 07:05:10|7824.7|7818.7|7825.7|7819.7|7825.7|7819.7|7824.7|7818.7|0
1655103920000|2022-06-13 07:05:20|7827.5|7821.5|7831.2|7825.2|7831.7|7825.7|7827|7821|2
1655103930000|2022-06-13 07:05:30|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|7831.7|7825.7|2
1655103940000|2022-06-13 07:05:40|7832.7|7826.7|7832.3|7826.3|7832.7|7826.7|7832.3|7826.3|2
1655103950000|2022-06-13 07:05:50|7832.2|7826.2|7830|7824|7832.2|7826.2|7830|7824|0
1655103960000|2022-06-13 07:06:00|7829.9|7823.9|7830.8|7824.8|7830.8|7824.8|7829|7823|0
1655103970000|2022-06-13 07:06:10|7830.9|7824.9|7832.3|7826.3|7832.3|7826.3|7830.9|7824.9|0
1655104000000|2022-06-13 07:06:40|7831.4|7825.4|7830.3|7824.3|7831.4|7825.4|7829.9|7823.9|0
1655104010000|2022-06-13 07:06:50|7829.8|7823.8|7829.9|7823.9|7830.3|7824.3|7829.8|7823.8|0
1655104020000|2022-06-13 07:07:00|7830.3|7824.3|7829.9|7823.9|7830.3|7824.3|7829.9|7823.9|2
1655104060000|2022-06-13 07:07:40|7830|7824|7830.8|7824.8|7831.2|7825.2|7829.8|7823.8|1
1655104070000|2022-06-13 07:07:50|7830.4|7824.4|7830.4|7824.4|7830.4|7824.4|7830.4|7824.4|0
1655104080000|2022-06-13 07:08:00|7830.8|7824.8|7832.3|7826.3|7832.3|7826.3|7830.8|7824.8|0
1655104090000|2022-06-13 07:08:10|7831.9|7825.9|7829.9|7823.9|7832.3|7826.3|7829|7823|3
1655104110000|2022-06-13 07:08:30|7830.3|7824.3|7831.3|7825.3|7831.4|7825.4|7830.3|7824.3|0
1655104120000|2022-06-13 07:08:40|7830.8|7824.8|7829.9|7823.9|7830.8|7824.8|7829.9|7823.9|0
1655104130000|2022-06-13 07:08:50|7830.4|7824.4|7830.3|7824.3|7830.4|7824.4|7830|7824|0
1655104140000|2022-06-13 07:09:00|7829.9|7823.9|7829.9|7823.9|7829.9|7823.9|7829.9|7823.9|0
1655104180000|2022-06-13 07:09:40|7825.8|7819.8|7822.9|7816.9|7825.8|7819.8|7822.9|7816.9|12
1655104190000|2022-06-13 07:09:50|7822.5|7816.5|7824.3|7818.3|7825.2|7819.2|7822.5|7816.5|0
1655104200000|2022-06-13 07:10:00|7825.4|7819.4|7823.4|7817.4|7825.4|7819.4|7823.4|7817.4|3
1655104210000|2022-06-13 07:10:10|7823.3|7817.3|7819.3|7813.3|7823.3|7817.3|7819.3|7813.3|1
1655104220000|2022-06-13 07:10:20|7820.7|7814.7|7821.8|7815.8|7821.8|7815.8|7820.7|7814.7|0
1655104230000|2022-06-13 07:10:30|7822.2|7816.2|7821.8|7815.8|7822.7|7816.7|7821.8|7815.8|0
1655104240000|2022-06-13 07:10:40|7821.3|7815.3|7820.8|7814.8|7821.3|7815.3|7820.8|7814.8|0
1655104250000|2022-06-13 07:10:50|7820.3|7814.3|7818.8|7812.8|7821.7|7815.7|7818.8|7812.8|2
1655104260000|2022-06-13 07:11:00|7820.3|7814.3|7819.8|7813.8|7820.3|7814.3|7819.8|7813.8|0
1655104270000|2022-06-13 07:11:10|7819.3|7813.3|7819.8|7813.8|7819.8|7813.8|7819.3|7813.3|0
1655104280000|2022-06-13 07:11:20|7819.7|7813.7|7819.3|7813.3|7819.8|7813.8|7819.3|7813.3|0
1655104290000|2022-06-13 07:11:30|7819.2|7813.2|7817.7|7811.7|7819.2|7813.2|7817.5|7811.5|1
1655104300000|2022-06-13 07:11:40|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|0
1655104310000|2022-06-13 07:11:50|7820.3|7814.3|7819.3|7813.3|7820.3|7814.3|7819.3|7813.3|0
1655104320000|2022-06-13 07:12:00|7819.8|7813.8|7818.8|7812.8|7819.8|7813.8|7818.7|7812.7|1
1655104330000|2022-06-13 07:12:10|7819.2|7813.2|7819.3|7813.3|7819.7|7813.7|7818.4|7812.4|0
1655104340000|2022-06-13 07:12:20|7818.8|7812.8|7819.3|7813.3|7819.3|7813.3|7818.8|7812.8|0
1655104350000|2022-06-13 07:12:30|7819.2|7813.2|7819.3|7813.3|7819.3|7813.3|7818.8|7812.8|0
1655104360000|2022-06-13 07:12:40|7818.8|7812.8|7818.3|7812.3|7819.3|7813.3|7818.3|7812.3|0
1655104370000|2022-06-13 07:12:50|7819.3|7813.3|7818.8|7812.8|7819.3|7813.3|7818.8|7812.8|0
1655104380000|2022-06-13 07:13:00|7818.3|7812.3|7816.8|7810.8|7818.3|7812.3|7816.8|7810.8|2
1655104400000|2022-06-13 07:13:20|7816.3|7810.3|7815.8|7809.8|7816.3|7810.3|7815.8|7809.8|3
1655104410000|2022-06-13 07:13:30|7818.1|7812.1|7819.4|7813.4|7820.2|7814.2|7818.1|7812.1|11
1655104430000|2022-06-13 07:13:50|7819.3|7813.3|7818.8|7812.8|7819.3|7813.3|7818.8|7812.8|8
1655104440000|2022-06-13 07:14:00|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|1
1655104460000|2022-06-13 07:14:20|7816.9|7810.9|7817.3|7811.3|7817.3|7811.3|7816.9|7810.9|0
1655104470000|2022-06-13 07:14:30|7817.2|7811.2|7816.7|7810.7|7817.2|7811.2|7816.3|7810.3|0
1655104480000|2022-06-13 07:14:40|7816.3|7810.3|7816.3|7810.3|7816.3|7810.3|7816.3|7810.3|0
1655104500000|2022-06-13 07:15:00|7815.8|7809.8|7817.2|7811.2|7817.2|7811.2|7815.3|7809.3|4
1655104520000|2022-06-13 07:15:20|7817.7|7811.7|7817.7|7811.7|7817.7|7811.7|7817.7|7811.7|0
1655104550000|2022-06-13 07:15:50|7817.2|7811.2|7817.2|7811.2|7817.2|7811.2|7817.2|7811.2|0
1655104560000|2022-06-13 07:16:00|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|0
1655104590000|2022-06-13 07:16:30|7817.1|7811.1|7815.8|7809.8|7817.1|7811.1|7815.8|7809.8|2
1655104600000|2022-06-13 07:16:40|7816.2|7810.2|7816.8|7810.8|7817.2|7811.2|7816.2|7810.2|0
1655104610000|2022-06-13 07:16:50|7817.9|7811.9|7820.3|7814.3|7820.3|7814.3|7817.9|7811.9|1
1655104620000|2022-06-13 07:17:00|7821.8|7815.8|7820.9|7814.9|7821.8|7815.8|7818.9|7812.9|2
1655104640000|2022-06-13 07:17:20|7820.8|7814.8|7820.8|7814.8|7820.8|7814.8|7820.8|7814.8|0
1655104650000|2022-06-13 07:17:30|7820.3|7814.3|7820.3|7814.3|7820.3|7814.3|7820.3|7814.3|0
1655104670000|2022-06-13 07:17:50|7820.4|7814.4|7820.8|7814.8|7820.8|7814.8|7820.4|7814.4|1
1655104680000|2022-06-13 07:18:00|7819.6|7813.6|7818.5|7812.5|7819.6|7813.6|7818.5|7812.5|1
1655104690000|2022-06-13 07:18:10|7818.9|7812.9|7818.9|7812.9|7818.9|7812.9|7818.9|7812.9|0
1655104700000|2022-06-13 07:18:20|7818.8|7812.8|7819.3|7813.3|7819.3|7813.3|7818.8|7812.8|0
1655104710000|2022-06-13 07:18:30|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|7819.8|7813.8|0
1655104720000|2022-06-13 07:18:40|7820.3|7814.3|7820.3|7814.3|7820.8|7814.8|7819.8|7813.8|0
1655104730000|2022-06-13 07:18:50|7820.1|7814.1|7818.5|7812.5|7820.1|7814.1|7818.5|7812.5|0
1655104740000|2022-06-13 07:19:00|7818.9|7812.9|7817.7|7811.7|7819.8|7813.8|7817.7|7811.7|1
1655104750000|2022-06-13 07:19:10|7817.6|7811.6|7817.3|7811.3|7817.6|7811.6|7816.8|7810.8|0
1655104760000|2022-06-13 07:19:20|7816.3|7810.3|7816.3|7810.3|7816.3|7810.3|7816.3|7810.3|0
1655104800000|2022-06-13 07:20:00|7816.2|7810.2|7816.2|7810.2|7816.2|7810.2|7816.2|7810.2|1
1655104810000|2022-06-13 07:20:10|7817.2|7811.2|7816.8|7810.8|7817.6|7811.6|7816.8|7810.8|1
1655104830000|2022-06-13 07:20:30|7817.2|7811.2|7817.7|7811.7|7817.7|7811.7|7817.2|7811.2|1
1655104840000|2022-06-13 07:20:40|7816.9|7810.9|7817.3|7811.3|7817.3|7811.3|7816.9|7810.9|0
1655104850000|2022-06-13 07:20:50|7819.3|7813.3|7819.8|7813.8|7819.8|7813.8|7819.3|7813.3|1
1655104860000|2022-06-13 07:21:00|7820.2|7814.2|7818.3|7812.3|7820.2|7814.2|7818.3|7812.3|0
1655104870000|2022-06-13 07:21:10|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|0
1655104890000|2022-06-13 07:21:30|7818.8|7812.8|7819.2|7813.2|7819.3|7813.3|7818.8|7812.8|0
1655104900000|2022-06-13 07:21:40|7819.3|7813.3|7819.2|7813.2|7820.2|7814.2|7819.2|7813.2|0
1655104910000|2022-06-13 07:21:50|7818.3|7812.3|7817.7|7811.7|7818.6|7812.6|7817.7|7811.7|1
1655104920000|2022-06-13 07:22:00|7817.6|7811.6|7817.3|7811.3|7817.6|7811.6|7816.9|7810.9|0
1655104930000|2022-06-13 07:22:10|7815.8|7809.8|7816.3|7810.3|7816.7|7810.7|7815.7|7809.7|3
1655104940000|2022-06-13 07:22:20|7816.7|7810.7|7816.7|7810.7|7816.7|7810.7|7816.3|7810.3|0
1655104950000|2022-06-13 07:22:30|7816.3|7810.3|7817.3|7811.3|7818.1|7812.1|7816.3|7810.3|1
1655104960000|2022-06-13 07:22:40|7816.9|7810.9|7817.7|7811.7|7818.1|7812.1|7816.9|7810.9|0
1655104970000|2022-06-13 07:22:50|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|7817.3|7811.3|0
1655104980000|2022-06-13 07:23:00|7817.7|7811.7|7817.2|7811.2|7817.7|7811.7|7816.9|7810.9|0
1655104990000|2022-06-13 07:23:10|7816|7810|7816.4|7810.4|7816.4|7810.4|7816|7810|0
1655105000000|2022-06-13 07:23:20|7817.9|7811.9|7818.8|7812.8|7819.7|7813.7|7817.8|7811.8|0
1655105010000|2022-06-13 07:23:30|7818.9|7812.9|7818.4|7812.4|7818.9|7812.9|7817.9|7811.9|0
1655105020000|2022-06-13 07:23:40|7818.9|7812.9|7819.8|7813.8|7819.8|7813.8|7818.9|7812.9|0
1655105030000|2022-06-13 07:23:50|7819.9|7813.9|7819.9|7813.9|7819.9|7813.9|7819.9|7813.9|0
1655105040000|2022-06-13 07:24:00|7819.4|7813.4|7818.4|7812.4|7819.8|7813.8|7817.9|7811.9|0
1655105060000|2022-06-13 07:24:20|7818|7812|7816.9|7810.9|7819.8|7813.8|7816.5|7810.5|0
1655105070000|2022-06-13 07:24:30|7816.8|7810.8|7817.4|7811.4|7817.4|7811.4|7816|7810|0
1655105080000|2022-06-13 07:24:40|7817.8|7811.8|7816.1|7810.1|7818|7812|7816.1|7810.1|1
1655105090000|2022-06-13 07:24:50|7816.5|7810.5|7815.9|7809.9|7816.5|7810.5|7815.9|7809.9|0
1655105100000|2022-06-13 07:25:00|7816|7810|7816|7810|7816|7810|7816|7810|0
1655105110000|2022-06-13 07:25:10|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|7815.9|7809.9|0
1655105140000|2022-06-13 07:25:40|7815.5|7809.5|7815.3|7809.3|7815.5|7809.5|7815.3|7809.3|0
1655105170000|2022-06-13 07:26:10|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|7815.3|7809.3|0
1655105190000|2022-06-13 07:26:30|7814.9|7808.9|7815.3|7809.3|7815.3|7809.3|7814.9|7808.9|0
1655105200000|2022-06-13 07:26:40|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|7814.4|7808.4|1
1655105210000|2022-06-13 07:26:50|7814.4|7808.4|7809.4|7803.4|7814.4|7808.4|7809|7803|5
1655105220000|2022-06-13 07:27:00|7810.2|7804.2|7810.3|7804.3|7810.3|7804.3|7810.2|7804.2|1
1655105230000|2022-06-13 07:27:10|7810.2|7804.2|7809.8|7803.8|7810.2|7804.2|7809.4|7803.4|0
1655105240000|2022-06-13 07:27:20|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|3
1655105250000|2022-06-13 07:27:30|7809|7803|7809|7803|7809|7803|7809|7803|8
1655105260000|2022-06-13 07:27:40|7808.8|7802.8|7805.3|7799.3|7808.8|7802.8|7805.3|7799.3|3
1655105270000|2022-06-13 07:27:50|7806.9|7800.9|7807.3|7801.3|7807.8|7801.8|7806.2|7800.2|2
1655105280000|2022-06-13 07:28:00|7808.6|7802.6|7806.4|7800.4|7808.6|7802.6|7805.9|7799.9|1
1655105290000|2022-06-13 07:28:10|7805.4|7799.4|7805.4|7799.4|7805.8|7799.8|7805.4|7799.4|1
1655105300000|2022-06-13 07:28:20|7805|7799|7805|7799|7805.4|7799.4|7804.4|7798.4|1
1655105310000|2022-06-13 07:28:30|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|0
1655105320000|2022-06-13 07:28:40|7806.9|7800.9|7805.4|7799.4|7806.9|7800.9|7805|7799|0
1655105330000|2022-06-13 07:28:50|7805.3|7799.3|7804.9|7798.9|7805.4|7799.4|7804.9|7798.9|0
1655105340000|2022-06-13 07:29:00|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|0
1655105350000|2022-06-13 07:29:10|7804.9|7798.9|7804.5|7798.5|7805.3|7799.3|7804.5|7798.5|0
1655105360000|2022-06-13 07:29:20|7804.4|7798.4|7804|7798|7804.4|7798.4|7804|7798|0
1655105370000|2022-06-13 07:29:30|7804.1|7798.1|7803.7|7797.7|7804.9|7798.9|7803.6|7797.6|0
1655105380000|2022-06-13 07:29:40|7804.9|7798.9|7804.8|7798.8|7805.2|7799.2|7804.8|7798.8|0
1655105390000|2022-06-13 07:29:50|7805.3|7799.3|7804.7|7798.7|7805.3|7799.3|7804.3|7798.3|1
1655105400000|2022-06-13 07:30:00|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|4
1655105410000|2022-06-13 07:30:10|7803.7|7797.7|7803.8|7797.8|7803.8|7797.8|7803.7|7797.7|1
1655105440000|2022-06-13 07:30:40|7803.9|7797.9|7805.2|7799.2|7805.2|7799.2|7803.8|7797.8|2
1655105450000|2022-06-13 07:30:50|7804.7|7798.7|7804.9|7798.9|7804.9|7798.9|7804.7|7798.7|0
1655105460000|2022-06-13 07:31:00|7804.5|7798.5|7804.5|7798.5|7805.4|7799.4|7804.5|7798.5|0
1655105470000|2022-06-13 07:31:10|7804.9|7798.9|7804.5|7798.5|7804.9|7798.9|7804.5|7798.5|0
1655105490000|2022-06-13 07:31:30|7804.6|7798.6|7804.4|7798.4|7805.8|7799.8|7804.4|7798.4|2
1655105500000|2022-06-13 07:31:40|7805.5|7799.5|7807.9|7801.9|7807.9|7801.9|7805.5|7799.5|3
1655105510000|2022-06-13 07:31:50|7808.1|7802.1|7808|7802|7808.1|7802.1|7808|7802|0
1655105520000|2022-06-13 07:32:00|7808.1|7802.1|7812.5|7806.5|7813.4|7807.4|7808.1|7802.1|10
1655105530000|2022-06-13 07:32:10|7812.9|7806.9|7813.8|7807.8|7813.8|7807.8|7812.9|7806.9|0
1655105540000|2022-06-13 07:32:20|7813.9|7807.9|7813.8|7807.8|7814.3|7808.3|7813.8|7807.8|1
1655105560000|2022-06-13 07:32:40|7813.3|7807.3|7812|7806|7813.3|7807.3|7812|7806|0
1655105570000|2022-06-13 07:32:50|7811.9|7805.9|7811.9|7805.9|7811.9|7805.9|7811.9|7805.9|0
1655105580000|2022-06-13 07:33:00|7809.9|7803.9|7811.4|7805.4|7811.4|7805.4|7809.9|7803.9|1
1655105590000|2022-06-13 07:33:10|7813.5|7807.5|7813.5|7807.5|7813.5|7807.5|7813.5|7807.5|2
1655105600000|2022-06-13 07:33:20|7813.9|7807.9|7812.9|7806.9|7813.9|7807.9|7812.6|7806.6|2
1655105610000|2022-06-13 07:33:30|7812.5|7806.5|7812.4|7806.4|7812.5|7806.5|7812.4|7806.4|0
1655105620000|2022-06-13 07:33:40|7812.3|7806.3|7810.5|7804.5|7812.3|7806.3|7810.5|7804.5|1
1655105630000|2022-06-13 07:33:50|7810|7804|7806.9|7800.9|7810|7804|7806.6|7800.6|3
1655105640000|2022-06-13 07:34:00|7806.4|7800.4|7807.4|7801.4|7807.4|7801.4|7805.9|7799.9|0
1655105660000|2022-06-13 07:34:20|7811.4|7805.4|7810.1|7804.1|7811.4|7805.4|7810.1|7804.1|5
1655105670000|2022-06-13 07:34:30|7810|7804|7810.2|7804.2|7810.6|7804.6|7809.6|7803.6|0
1655105680000|2022-06-13 07:34:40|7810.3|7804.3|7813.1|7807.1|7813.3|7807.3|7810.3|7804.3|0
1655105690000|2022-06-13 07:34:50|7813.9|7807.9|7812.1|7806.1|7814.3|7808.3|7812.1|7806.1|0
1655105700000|2022-06-13 07:35:00|7812.5|7806.5|7810.5|7804.5|7813.4|7807.4|7810.5|7804.5|2
1655105720000|2022-06-13 07:35:20|7808.5|7802.5|7808.9|7802.9|7808.9|7802.9|7808.5|7802.5|4
1655105730000|2022-06-13 07:35:30|7812|7806|7810.6|7804.6|7812|7806|7810.6|7804.6|9
1655105740000|2022-06-13 07:35:40|7810.8|7804.8|7810.6|7804.6|7810.8|7804.8|7810.6|7804.6|0
1655105750000|2022-06-13 07:35:50|7810.4|7804.4|7806.9|7800.9|7810.6|7804.6|7806.9|7800.9|4
1655105760000|2022-06-13 07:36:00|7807.6|7801.6|7806.8|7800.8|7807.6|7801.6|7806.8|7800.8|0
1655105770000|2022-06-13 07:36:10|7808.6|7802.6|7808.5|7802.5|7808.6|7802.6|7808.5|7802.5|1
1655105780000|2022-06-13 07:36:20|7806.9|7800.9|7807.7|7801.7|7807.7|7801.7|7806.4|7800.4|4
1655105790000|2022-06-13 07:36:30|7808.5|7802.5|7809.9|7803.9|7810|7804|7808.2|7802.2|1
1655105800000|2022-06-13 07:36:40|7810.9|7804.9|7810.5|7804.5|7811.4|7805.4|7810.5|7804.5|0
1655105810000|2022-06-13 07:36:50|7810.2|7804.2|7810.1|7804.1|7810.2|7804.2|7810.1|7804.1|0
1655105820000|2022-06-13 07:37:00|7810.2|7804.2|7811.9|7805.9|7811.9|7805.9|7810.2|7804.2|0
1655105840000|2022-06-13 07:37:20|7812.2|7806.2|7813.2|7807.2|7813.4|7807.4|7812.2|7806.2|1
1655105850000|2022-06-13 07:37:30|7812.9|7806.9|7813.4|7807.4|7813.4|7807.4|7812.5|7806.5|0
1655105860000|2022-06-13 07:37:40|7813.2|7807.2|7816|7810|7816|7810|7813.2|7807.2|0
1655105870000|2022-06-13 07:37:50|7816.1|7810.1|7819.9|7813.9|7819.9|7813.9|7816.1|7810.1|0
1655105880000|2022-06-13 07:38:00|7820.2|7814.2|7820.4|7814.4|7820.4|7814.4|7819.5|7813.5|0
1655105890000|2022-06-13 07:38:10|7820.7|7814.7|7819.7|7813.7|7821|7815|7819.7|7813.7|1
1655105900000|2022-06-13 07:38:20|7819.2|7813.2|7819.2|7813.2|7819.2|7813.2|7819.2|7813.2|0
1655105910000|2022-06-13 07:38:30|7818|7812|7816.9|7810.9|7818|7812|7816.9|7810.9|0
1655105920000|2022-06-13 07:38:40|7816.4|7810.4|7818.2|7812.2|7818.2|7812.2|7816|7810|1
1655105930000|2022-06-13 07:38:50|7817.9|7811.9|7817.4|7811.4|7817.9|7811.9|7817.4|7811.4|0
1655105940000|2022-06-13 07:39:00|7817|7811|7817.4|7811.4|7817.4|7811.4|7817|7811|0
1655105950000|2022-06-13 07:39:10|7817.2|7811.2|7817.2|7811.2|7817.2|7811.2|7817.2|7811.2|0
1655105970000|2022-06-13 07:39:30|7817.4|7811.4|7820.7|7814.7|7820.7|7814.7|7817.4|7811.4|2
1655105980000|2022-06-13 07:39:40|7820.9|7814.9|7819.2|7813.2|7820.9|7814.9|7819.2|7813.2|1
1655105990000|2022-06-13 07:39:50|7818.9|7812.9|7823.1|7817.1|7823.9|7817.9|7818.9|7812.9|0
1655106000000|2022-06-13 07:40:00|7822.7|7816.7|7821.4|7815.4|7822.7|7816.7|7821.4|7815.4|0
1655106010000|2022-06-13 07:40:10|7820.5|7814.5|7819.5|7813.5|7820.5|7814.5|7819.5|7813.5|1
1655106020000|2022-06-13 07:40:20|7820.4|7814.4|7822.1|7816.1|7822.1|7816.1|7820.4|7814.4|0
1655106030000|2022-06-13 07:40:30|7821|7815|7821.3|7815.3|7821.3|7815.3|7821|7815|0
1655106050000|2022-06-13 07:40:50|7821|7815|7823.6|7817.6|7823.6|7817.6|7821|7815|0
1655106060000|2022-06-13 07:41:00|7822.8|7816.8|7820.8|7814.8|7822.8|7816.8|7820.8|7814.8|1
1655106070000|2022-06-13 07:41:10|7823.6|7817.6|7823.6|7817.6|7823.6|7817.6|7823.6|7817.6|0
1655106080000|2022-06-13 07:41:20|7822.7|7816.7|7822.7|7816.7|7822.7|7816.7|7822.6|7816.6|0
1655106090000|2022-06-13 07:41:30|7822.8|7816.8|7823|7817|7823|7817|7822.8|7816.8|0
1655106100000|2022-06-13 07:41:40|7822.8|7816.8|7822.8|7816.8|7822.8|7816.8|7822.8|7816.8|0
1655106110000|2022-06-13 07:41:50|7823|7817|7824.1|7818.1|7824.1|7818.1|7823|7817|0
1655106120000|2022-06-13 07:42:00|7823.7|7817.7|7823|7817|7823.7|7817.7|7822.8|7816.8|0
1655106130000|2022-06-13 07:42:10|7823.1|7817.1|7823.5|7817.5|7823.5|7817.5|7823.1|7817.1|0
1655106140000|2022-06-13 07:42:20|7828|7822|7827.5|7821.5|7828.1|7822.1|7827.2|7821.2|0
1655106150000|2022-06-13 07:42:30|7827.1|7821.1|7824.8|7818.8|7827.1|7821.1|7824.8|7818.8|1
1655106160000|2022-06-13 07:42:40|7825.2|7819.2|7826.6|7820.6|7826.7|7820.7|7825.2|7819.2|0
1655106170000|2022-06-13 07:42:50|7827|7821|7827.3|7821.3|7827.3|7821.3|7827|7821|0
1655106180000|2022-06-13 07:43:00|7828.6|7822.6|7828.6|7822.6|7829.3|7823.3|7828.6|7822.6|0
1655106190000|2022-06-13 07:43:10|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|1
1655106200000|2022-06-13 07:43:20|7828.3|7822.3|7827.2|7821.2|7828.3|7822.3|7826.8|7820.8|1
1655106210000|2022-06-13 07:43:30|7827.6|7821.6|7828.4|7822.4|7831.3|7825.3|7827.6|7821.6|50
1655106220000|2022-06-13 07:43:40|7828.3|7822.3|7827.5|7821.5|7828.3|7822.3|7827.5|7821.5|0
1655106230000|2022-06-13 07:43:50|7827.1|7821.1|7825.8|7819.8|7827.1|7821.1|7825.8|7819.8|1
1655106240000|2022-06-13 07:44:00|7825.9|7819.9|7826|7820|7826.8|7820.8|7825.3|7819.3|0
1655106260000|2022-06-13 07:44:20|7823.9|7817.9|7825.5|7819.5|7825.5|7819.5|7823.9|7817.9|1
1655106280000|2022-06-13 07:44:40|7825|7819|7828.1|7822.1|7828.5|7822.5|7825|7819|7
1655106290000|2022-06-13 07:44:50|7827.7|7821.7|7827.2|7821.2|7827.7|7821.7|7827.2|7821.2|0
1655106300000|2022-06-13 07:45:00|7826.3|7820.3|7825.9|7819.9|7826.3|7820.3|7825.9|7819.9|0
1655106310000|2022-06-13 07:45:10|7824.7|7818.7|7823.8|7817.8|7824.7|7818.7|7823.8|7817.8|0
1655106320000|2022-06-13 07:45:20|7823|7817|7823|7817|7823|7817|7823|7817|0
1655106330000|2022-06-13 07:45:30|7822.7|7816.7|7821.4|7815.4|7824.5|7816.7|7821.4|7814.2|0
1655106340000|2022-06-13 07:45:40|7820.7|7814.7|7820.7|7814.7|7820.7|7814.7|7820.7|7814.7|0
1655106350000|2022-06-13 07:45:50|7820.8|7814.8|7822.7|7816.7|7822.9|7816.9|7820.8|7814.8|1
1655106360000|2022-06-13 07:46:00|7822.3|7816.3|7821.3|7815.3|7822.3|7816.3|7821.3|7815.3|0
1655106370000|2022-06-13 07:46:10|7821.4|7815.4|7821.4|7815.4|7821.4|7815.4|7821.4|7815.4|0
1655106390000|2022-06-13 07:46:30|7821.5|7815.5|7822.3|7816.3|7822.4|7816.4|7821.5|7815.5|0
1655106400000|2022-06-13 07:46:40|7822.4|7816.4|7822.4|7816.4|7822.4|7816.4|7822.4|7816.4|0
1655106410000|2022-06-13 07:46:50|7827.7|7821.7|7827.4|7821.4|7827.7|7821.7|7826.2|7820.2|3
1655106420000|2022-06-13 07:47:00|7826.3|7820.3|7826.1|7820.1|7826.3|7820.3|7826|7820|1
1655106430000|2022-06-13 07:47:10|7826.2|7820.2|7828.6|7822.6|7828.6|7822.6|7826.2|7820.2|0
1655106440000|2022-06-13 07:47:20|7828.8|7822.8|7828.7|7822.7|7829.6|7823.6|7828.7|7822.7|3
1655106450000|2022-06-13 07:47:30|7830.6|7824.6|7832.7|7826.7|7832.7|7826.7|7830.6|7824.6|1
1655106460000|2022-06-13 07:47:40|7832.3|7826.3|7833.4|7827.4|7833.4|7827.4|7832.3|7826.3|1
1655106470000|2022-06-13 07:47:50|7833.6|7827.6|7834.9|7828.9|7834.9|7828.9|7833.6|7827.6|0
1655106480000|2022-06-13 07:48:00|7835.3|7829.3|7834.1|7828.1|7835.3|7829.3|7834.1|7828.1|1
1655106490000|2022-06-13 07:48:10|7834.4|7828.4|7831.2|7825.2|7834.4|7828.4|7831.2|7825.2|0
1655106500000|2022-06-13 07:48:20|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|7831.6|7825.6|0
1655106510000|2022-06-13 07:48:30|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|0
1655106520000|2022-06-13 07:48:40|7831.7|7825.7|7833.1|7827.1|7833.5|7827.5|7831.7|7825.7|0
1655106530000|2022-06-13 07:48:50|7832.7|7826.7|7835.3|7829.3|7835.3|7829.3|7832.7|7826.7|1
1655106540000|2022-06-13 07:49:00|7834.1|7828.1|7831.5|7825.5|7834.8|7828.8|7831.5|7825.5|2
1655106550000|2022-06-13 07:49:10|7830.1|7824.1|7831|7825|7831|7825|7830.1|7824.1|1
1655106560000|2022-06-13 07:49:20|7830.5|7824.5|7830.1|7824.1|7830.5|7824.5|7830.1|7824.1|0
1655106590000|2022-06-13 07:49:50|7829.7|7823.7|7830.1|7824.1|7830.1|7824.1|7829.7|7823.7|0
1655106600000|2022-06-13 07:50:00|7829.7|7823.7|7829.5|7823.5|7829.7|7823.7|7828.2|7822.2|5
1655106640000|2022-06-13 07:50:40|7829.6|7823.6|7833.1|7827.1|7833.1|7827.1|7829.6|7823.6|1
1655106650000|2022-06-13 07:50:50|7833.4|7827.4|7832|7826|7833.4|7827.4|7832|7826|0
1655106660000|2022-06-13 07:51:00|7831.6|7825.6|7829.4|7823.4|7831.6|7825.6|7828.6|7822.6|1
1655106670000|2022-06-13 07:51:10|7829.6|7823.6|7828.7|7822.7|7831.3|7825.3|7828.7|7822.7|3
1655106680000|2022-06-13 07:51:20|7829.1|7823.1|7829|7823|7829.1|7823.1|7829|7823|0
1655106690000|2022-06-13 07:51:30|7828.1|7822.1|7828.4|7822.4|7828.4|7822.4|7828|7822|0
1655106700000|2022-06-13 07:51:40|7827.5|7821.5|7827.5|7821.5|7827.5|7821.5|7827.1|7821.1|0
1655106720000|2022-06-13 07:52:00|7827.6|7821.6|7826.5|7820.5|7828.4|7822.4|7826.5|7820.5|1
1655106730000|2022-06-13 07:52:10|7826.9|7820.9|7826.9|7820.9|7827.8|7821.8|7826.9|7820.9|1
1655106750000|2022-06-13 07:52:30|7826.8|7820.8|7828.9|7822.9|7829.3|7823.3|7826.8|7820.8|1
1655106780000|2022-06-13 07:53:00|7827|7821|7828|7822|7828|7822|7827|7821|0
1655106790000|2022-06-13 07:53:10|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|7828.4|7822.4|0
1655106800000|2022-06-13 07:53:20|7828.8|7822.8|7828.8|7822.8|7828.8|7822.8|7828.8|7822.8|0
1655106810000|2022-06-13 07:53:30|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|7829.3|7823.3|0
1655106830000|2022-06-13 07:53:50|7827.5|7821.5|7827.5|7821.5|7827.5|7821.5|7827.5|7821.5|0
1655106840000|2022-06-13 07:54:00|7825.5|7819.5|7826.4|7820.4|7826.4|7820.4|7824|7818|2
1655106860000|2022-06-13 07:54:20|7827.8|7821.8|7827.8|7821.8|7827.8|7821.8|7827.8|7821.8|0
1655106870000|2022-06-13 07:54:30|7827.4|7821.4|7827.8|7821.8|7827.8|7821.8|7827.4|7821.4|0
1655106880000|2022-06-13 07:54:40|7827.9|7821.9|7829.4|7823.4|7829.4|7823.4|7827.9|7821.9|1
1655106890000|2022-06-13 07:54:50|7831.9|7825.9|7831.4|7825.4|7831.9|7825.9|7831.4|7825.4|20
1655106900000|2022-06-13 07:55:00|7829.3|7823.3|7825.8|7819.8|7829.3|7823.3|7825.8|7819.8|2
1655106910000|2022-06-13 07:55:10|7825.3|7819.3|7825.8|7819.8|7825.8|7819.8|7825.3|7819.3|0
1655106920000|2022-06-13 07:55:20|7824.8|7818.8|7828.6|7822.6|7828.9|7822.9|7824.8|7818.8|1
1655106930000|2022-06-13 07:55:30|7828.8|7822.8|7830.9|7824.9|7830.9|7824.9|7828.8|7822.8|0
1655106940000|2022-06-13 07:55:40|7830.8|7824.8|7830.8|7824.8|7830.8|7824.8|7830.6|7824.6|0
1655106950000|2022-06-13 07:55:50|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|7830.6|7824.6|0
1655106960000|2022-06-13 07:56:00|7831.1|7825.1|7829.3|7823.3|7831.1|7825.1|7829.3|7823.3|0
1655106980000|2022-06-13 07:56:20|7828.9|7822.9|7828.4|7822.4|7828.9|7822.9|7828.3|7822.3|0
1655106990000|2022-06-13 07:56:30|7827.4|7821.4|7826.6|7820.6|7827.4|7821.4|7826.3|7820.3|1
1655107000000|2022-06-13 07:56:40|7827.1|7821.1|7827.1|7821.1|7827.3|7821.3|7827.1|7821.1|0
1655107010000|2022-06-13 07:56:50|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|0
1655107020000|2022-06-13 07:57:00|7826.6|7820.6|7826.6|7820.6|7827.1|7821.1|7826.2|7820.2|1
1655107030000|2022-06-13 07:57:10|7826.7|7820.7|7826.6|7820.6|7826.7|7820.7|7826.6|7820.6|0
1655107040000|2022-06-13 07:57:20|7826.7|7820.7|7827.6|7821.6|7827.7|7821.7|7826.7|7820.7|1
1655107050000|2022-06-13 07:57:30|7827.2|7821.2|7827.4|7821.4|7830.4|7824.4|7827.2|7821.2|1
1655107060000|2022-06-13 07:57:40|7827.2|7821.2|7827.4|7821.4|7827.4|7821.4|7826.9|7820.9|0
1655107070000|2022-06-13 07:57:50|7827.9|7821.9|7831.9|7825.9|7831.9|7825.9|7827.9|7821.9|5
1655107080000|2022-06-13 07:58:00|7828.8|7822.8|7828.1|7822.1|7831.2|7825.2|7828.1|7822.1|8
1655107090000|2022-06-13 07:58:10|7828.6|7822.6|7823.3|7817.3|7828.6|7822.6|7822.6|7816.6|5
1655107100000|2022-06-13 07:58:20|7824.3|7818.3|7823.8|7817.8|7824.3|7818.3|7823.3|7817.3|0
1655107110000|2022-06-13 07:58:30|7824|7818|7825.3|7819.3|7825.3|7819.3|7823.8|7817.8|0
1655107120000|2022-06-13 07:58:40|7824.8|7818.8|7825.3|7819.3|7825.3|7819.3|7824.8|7818.8|0
1655107130000|2022-06-13 07:58:50|7825.2|7819.2|7825.7|7819.7|7825.7|7819.7|7824.7|7818.7|0
1655107140000|2022-06-13 07:59:00|7825.3|7819.3|7823.3|7817.3|7825.3|7819.3|7823.3|7817.3|0
1655107150000|2022-06-13 07:59:10|7823.2|7817.2|7819.2|7813.2|7823.2|7817.2|7818.7|7812.7|5
1655107160000|2022-06-13 07:59:20|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|0
1655107170000|2022-06-13 07:59:30|7817.7|7811.7|7818.1|7812.1|7818.1|7812.1|7817.7|7811.7|0
1655107190000|2022-06-13 07:59:50|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|1
1655107200000|2022-06-13 08:00:00|7817.7|7811.7|7817.1|7811.1|7817.7|7811.7|7817.1|7811.1|0
1655107210000|2022-06-13 08:00:10|7817.2|7811.2|7814.4|7808.4|7817.7|7811.7|7814.4|7808.4|4
1655107230000|2022-06-13 08:00:30|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|7815.6|7809.6|0
1655107250000|2022-06-13 08:00:50|7814.9|7808.9|7814.2|7808.2|7814.9|7808.9|7814.2|7808.2|0
1655107260000|2022-06-13 08:01:00|7813.7|7807.7|7813.4|7807.4|7813.7|7807.7|7813.2|7807.2|0
1655107270000|2022-06-13 08:01:10|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|7812.6|7806.6|0
1655107280000|2022-06-13 08:01:20|7812.4|7806.4|7812.4|7806.4|7812.4|7806.4|7812.4|7806.4|1
1655107290000|2022-06-13 08:01:30|7811.9|7805.9|7811.1|7805.1|7811.9|7805.9|7811.1|7805.1|0
1655107300000|2022-06-13 08:01:40|7809.1|7803.1|7809.2|7803.2|7809.2|7803.2|7809.1|7803.1|0
1655107310000|2022-06-13 08:01:50|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|1
1655107320000|2022-06-13 08:02:00|7810.7|7804.7|7810.6|7804.6|7810.9|7804.9|7810.6|7804.6|0
1655107330000|2022-06-13 08:02:10|7810.4|7804.4|7809.6|7803.6|7810.4|7804.4|7809.6|7803.6|0
1655107350000|2022-06-13 08:02:30|7809.9|7803.9|7809.6|7803.6|7809.9|7803.9|7809.6|7803.6|0
1655107370000|2022-06-13 08:02:50|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|0
1655107380000|2022-06-13 08:03:00|7810.6|7804.6|7810.9|7804.9|7810.9|7804.9|7808.1|7802.1|9
1655107390000|2022-06-13 08:03:10|7812.4|7806.4|7813.9|7807.9|7813.9|7807.9|7812.4|7806.4|0
1655107400000|2022-06-13 08:03:20|7812.6|7806.6|7812.4|7806.4|7813.4|7807.4|7811.6|7805.6|0
1655107410000|2022-06-13 08:03:30|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|0
1655107420000|2022-06-13 08:03:40|7811.3|7805.3|7810.9|7804.9|7811.3|7805.3|7810.9|7804.9|0
1655107430000|2022-06-13 08:03:50|7810.8|7804.8|7810.4|7804.4|7810.8|7804.8|7810.4|7804.4|0
1655107440000|2022-06-13 08:04:00|7808.6|7802.6|7808.1|7802.1|7808.7|7802.7|7808.1|7802.1|2
1655107450000|2022-06-13 08:04:10|7807.5|7801.5|7810.9|7804.9|7810.9|7804.9|7807.3|7801.3|3
1655107460000|2022-06-13 08:04:20|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|0
1655107480000|2022-06-13 08:04:40|7810.2|7804.2|7809.8|7803.8|7810.5|7804.5|7809.8|7803.8|0
1655107490000|2022-06-13 08:04:50|7810.2|7804.2|7810.2|7804.2|7810.2|7804.2|7810.2|7804.2|0
1655107500000|2022-06-13 08:05:00|7809.8|7803.8|7809.8|7803.8|7810.8|7804.8|7809.8|7803.8|1
1655107510000|2022-06-13 08:05:10|7810.2|7804.2|7810.5|7804.5|7810.5|7804.5|7810.2|7804.2|0
1655107520000|2022-06-13 08:05:20|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|0
1655107530000|2022-06-13 08:05:30|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1655107540000|2022-06-13 08:05:40|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|7810.9|7804.9|0
1655107550000|2022-06-13 08:05:50|7811|7805|7811.3|7805.3|7811.3|7805.3|7811|7805|1
1655107560000|2022-06-13 08:06:00|7811.2|7805.2|7810.9|7804.9|7811.2|7805.2|7809.8|7803.8|0
1655107570000|2022-06-13 08:06:10|7812|7806|7811.2|7805.2|7812|7806|7811|7805|0
1655107580000|2022-06-13 08:06:20|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|0
1655107590000|2022-06-13 08:06:30|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|0
1655107600000|2022-06-13 08:06:40|7812|7806|7812.4|7806.4|7812.4|7806.4|7812|7806|0
1655107610000|2022-06-13 08:06:50|7812|7806|7812.4|7806.4|7812.4|7806.4|7811.5|7805.5|1
1655107620000|2022-06-13 08:07:00|7811|7805|7807.8|7801.8|7811|7805|7807.8|7801.8|1
1655107630000|2022-06-13 08:07:10|7808.5|7802.5|7808.5|7802.5|7808.5|7802.5|7807.3|7801.3|3
1655107640000|2022-06-13 08:07:20|7808.7|7802.7|7808.7|7802.7|7808.7|7802.7|7808.5|7802.5|0
1655107650000|2022-06-13 08:07:30|7808.5|7802.5|7808.7|7802.7|7808.7|7802.7|7808.5|7802.5|0
1655107660000|2022-06-13 08:07:40|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.7|7802.7|0
1655107670000|2022-06-13 08:07:50|7808.7|7802.7|7808.8|7802.8|7808.8|7802.8|7808.3|7802.3|0
1655107680000|2022-06-13 08:08:00|7808.7|7802.7|7808.6|7802.6|7808.7|7802.7|7808.6|7802.6|0
1655107700000|2022-06-13 08:08:20|7808.5|7802.5|7808.1|7802.1|7808.5|7802.5|7808.1|7802.1|0
1655107720000|2022-06-13 08:08:40|7808.3|7802.3|7808.6|7802.6|7808.6|7802.6|7807.8|7801.8|0
1655107730000|2022-06-13 08:08:50|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1655107740000|2022-06-13 08:09:00|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|0
1655107750000|2022-06-13 08:09:10|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|0
1655107760000|2022-06-13 08:09:20|7812|7806|7812.6|7806.6|7812.6|7806.6|7812|7806|1
1655107770000|2022-06-13 08:09:30|7812.4|7806.4|7813.9|7807.9|7813.9|7807.9|7812.4|7806.4|1
1655107780000|2022-06-13 08:09:40|7813.5|7807.5|7814.5|7808.5|7814.5|7808.5|7813.5|7807.5|0
1655107800000|2022-06-13 08:10:00|7814|7808|7813.1|7807.1|7814|7808|7813.1|7807.1|0
1655107810000|2022-06-13 08:10:10|7813|7807|7810.1|7804.1|7813|7807|7810.1|7804.1|2
1655107820000|2022-06-13 08:10:20|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|7810.5|7804.5|0
1655107830000|2022-06-13 08:10:30|7809.8|7803.8|7810.1|7804.1|7810.1|7804.1|7809.8|7803.8|0
1655107850000|2022-06-13 08:10:50|7811.3|7805.3|7812.1|7806.1|7812.1|7806.1|7811.3|7805.3|0
1655107860000|2022-06-13 08:11:00|7812.3|7806.3|7811.3|7805.3|7812.3|7806.3|7811.3|7805.3|1
1655107880000|2022-06-13 08:11:20|7811|7805|7812|7806|7812|7806|7811|7805|0
1655107900000|2022-06-13 08:11:40|7811.1|7805.1|7811.1|7805.1|7811.1|7805.1|7811.1|7805.1|0
1655107920000|2022-06-13 08:12:00|7809.4|7803.4|7809.1|7803.1|7809.4|7803.4|7808.7|7802.7|1
1655107940000|2022-06-13 08:12:20|7809.5|7803.5|7811.1|7805.1|7811.1|7805.1|7809.5|7803.5|0
1655107970000|2022-06-13 08:12:50|7811|7805|7811|7805|7811|7805|7811|7805|0
1655107980000|2022-06-13 08:13:00|7810|7804|7810|7804|7810|7804|7810|7804|4
1655107990000|2022-06-13 08:13:10|7810.3|7804.3|7810.1|7804.1|7810.9|7804.9|7809.6|7803.6|3
1655108000000|2022-06-13 08:13:20|7809.3|7803.3|7808.5|7802.5|7809.3|7803.3|7808.5|7802.5|1
1655108010000|2022-06-13 08:13:30|||||||||1
1655108030000|2022-06-13 08:13:50|7809.7|7803.7|7809.7|7803.7|7809.7|7803.7|7809.7|7803.7|0
1655108040000|2022-06-13 08:14:00|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|1
1655108050000|2022-06-13 08:14:10|7809|7803|7809|7803|7809|7803|7809|7803|0
1655108070000|2022-06-13 08:14:30|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|0
1655108100000|2022-06-13 08:15:00|7807.6|7801.6|7811.5|7805.5|7811.5|7805.5|7807.4|7801.4|15
1655108110000|2022-06-13 08:15:10|7810.4|7804.4|7811.1|7805.1|7811.7|7805.7|7810.4|7804.4|1
1655108120000|2022-06-13 08:15:20|7811.5|7805.5|7811.1|7805.1|7811.6|7805.6|7811.1|7805.1|0
1655108150000|2022-06-13 08:15:50|7810|7804|7810|7804|7810|7804|7810|7804|6
1655108160000|2022-06-13 08:16:00|7811|7805|7810.8|7804.8|7811|7805|7810.8|7804.8|2
1655108170000|2022-06-13 08:16:10|7810|7804|7811|7805|7811.2|7805.2|7810|7804|0
1655108210000|2022-06-13 08:16:50|7810.8|7804.8|7811.2|7805.2|7811.2|7805.2|7810.8|7804.8|2
1655108220000|2022-06-13 08:17:00|7811.6|7805.6|7811|7805|7814.3|7808.3|7811|7805|1
1655108230000|2022-06-13 08:17:10|7812|7806|7812|7806|7812.2|7806.2|7812|7806|0
1655108240000|2022-06-13 08:17:20|7811.6|7805.6|7812.6|7806.6|7812.6|7806.6|7811.6|7805.6|0
1655108270000|2022-06-13 08:17:50|7813.5|7807.5|7813.5|7807.5|7814|7808|7813.4|7807.4|0
1655108280000|2022-06-13 08:18:00|7813.4|7807.4|7812.4|7806.4|7813.4|7807.4|7812|7806|1
1655108290000|2022-06-13 08:18:10|7813.3|7807.3|7812.9|7806.9|7813.3|7807.3|7812.9|7806.9|0
1655108300000|2022-06-13 08:18:20|7812|7806|7811.1|7805.1|7812|7806|7811.1|7805.1|0
1655108310000|2022-06-13 08:18:30|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|0
1655108320000|2022-06-13 08:18:40|7811|7805|7810.6|7804.6|7811|7805|7810.6|7804.6|0
1655108330000|2022-06-13 08:18:50|7811.4|7805.4|7811.4|7805.4|7811.4|7805.4|7811.4|7805.4|0
1655108340000|2022-06-13 08:19:00|7811|7805|7809.5|7803.5|7811|7805|7809.5|7803.5|0
1655108350000|2022-06-13 08:19:10|7811.2|7805.2|7811.6|7805.6|7811.6|7805.6|7811.2|7805.2|1
1655108360000|2022-06-13 08:19:20|7812.1|7806.1|7811.6|7805.6|7812.1|7806.1|7811.6|7805.6|0
1655108370000|2022-06-13 08:19:30|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|7811.2|7805.2|0
1655108380000|2022-06-13 08:19:40|7811.3|7805.3|7811.7|7805.7|7811.7|7805.7|7811.3|7805.3|0
1655108390000|2022-06-13 08:19:50|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|3
1655108400000|2022-06-13 08:20:00|7809.1|7803.1|7808.8|7802.8|7809.6|7803.6|7808.7|7802.7|3
1655108410000|2022-06-13 08:20:10|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|0
1655108420000|2022-06-13 08:20:20|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1655108430000|2022-06-13 08:20:30|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|7809.2|7803.2|0
1655108440000|2022-06-13 08:20:40|7809.6|7803.6|7808.8|7802.8|7809.6|7803.6|7808.8|7802.8|0
1655108450000|2022-06-13 08:20:50|7808.3|7802.3|7806.4|7800.4|7808.7|7802.7|7806.4|7800.4|2
1655108460000|2022-06-13 08:21:00|7806.9|7800.9|7806.8|7800.8|7806.9|7800.9|7806.1|7800.1|1
1655108480000|2022-06-13 08:21:20|7806.9|7800.9|7808.3|7802.3|7808.3|7802.3|7806.9|7800.9|2
1655108500000|2022-06-13 08:21:40|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1655108520000|2022-06-13 08:22:00|||||||||1
1655108530000|2022-06-13 08:22:10|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|0
1655108540000|2022-06-13 08:22:20|7807.3|7801.3|7808.7|7802.7|7808.7|7802.7|7807.3|7801.3|1
1655108560000|2022-06-13 08:22:40|7808.3|7802.3|7808.3|7802.3|7808.7|7802.7|7807.9|7801.9|0
1655108580000|2022-06-13 08:23:00|7808.7|7802.7|7806.6|7800.6|7808.7|7802.7|7806.6|7800.6|1
1655108590000|2022-06-13 08:23:10|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1655108610000|2022-06-13 08:23:30|7808.4|7802.4|7808.3|7802.3|7808.8|7802.8|7808.3|7802.3|1
1655108620000|2022-06-13 08:23:40|7809.6|7803.6|7810|7804|7810.1|7804.1|7809.6|7803.6|1
1655108640000|2022-06-13 08:24:00|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|1
1655108670000|2022-06-13 08:24:30|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1655108680000|2022-06-13 08:24:40|7806.4|7800.4|7806.8|7800.8|7806.8|7800.8|7806.4|7800.4|9
1655108700000|2022-06-13 08:25:00|||||||||2
1655108720000|2022-06-13 08:25:20|7806|7800|7806|7800|7806.5|7800.5|7806|7800|3
1655108730000|2022-06-13 08:25:30|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|0
1655108740000|2022-06-13 08:25:40|7806.5|7800.5|7807.9|7801.9|7807.9|7801.9|7806.5|7800.5|1
1655108750000|2022-06-13 08:25:50|7807.5|7801.5|7807.9|7801.9|7807.9|7801.9|7807.5|7801.5|0
1655108760000|2022-06-13 08:26:00|7807.5|7801.5|7806|7800|7807.5|7801.5|7806|7800|2
1655108770000|2022-06-13 08:26:10|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.4|7800.4|0
1655108780000|2022-06-13 08:26:20|7806.4|7800.4|7806.4|7800.4|7806.5|7800.5|7806.4|7800.4|0
1655108790000|2022-06-13 08:26:30|7806|7800|7806.4|7800.4|7806.5|7800.5|7806|7800|0
1655108800000|2022-06-13 08:26:40|7806.5|7800.5|7807.3|7801.3|7807.3|7801.3|7806.5|7800.5|1
1655108810000|2022-06-13 08:26:50|7807.4|7801.4|7807.9|7801.9|7807.9|7801.9|7807.4|7801.4|0
1655108820000|2022-06-13 08:27:00|7807.8|7801.8|7808|7802|7808.8|7802.8|7807.8|7801.8|0
1655108830000|2022-06-13 08:27:10|7808.2|7802.2|7808.5|7802.5|7808.5|7802.5|7808.2|7802.2|0
1655108840000|2022-06-13 08:27:20|7809.3|7803.3|7808.9|7802.9|7809.3|7803.3|7808.9|7802.9|0
1655108850000|2022-06-13 08:27:30|7810.4|7804.4|7809.9|7803.9|7810.4|7804.4|7809.4|7803.4|0
1655108870000|2022-06-13 08:27:50|7810.4|7804.4|7813.3|7807.3|7813.3|7807.3|7810|7804|0
1655108880000|2022-06-13 08:28:00|7813.8|7807.8|7812.5|7806.5|7813.8|7807.8|7812.4|7806.4|1
1655108890000|2022-06-13 08:28:10|7812.4|7806.4|7812|7806|7812.4|7806.4|7811|7805|1
1655108900000|2022-06-13 08:28:20|7811|7805|7811.3|7805.3|7812|7806|7811|7805|0
1655108910000|2022-06-13 08:28:30|7812|7806|7810.5|7804.5|7812|7806|7810|7804|1
1655108920000|2022-06-13 08:28:40|7810.9|7804.9|7808.6|7802.6|7810.9|7804.9|7808.6|7802.6|0
1655108930000|2022-06-13 08:28:50|7808.5|7802.5|7808|7802|7808.9|7802.9|7808|7802|0
1655108940000|2022-06-13 08:29:00|7808.3|7802.3|7806|7800|7809|7803|7806|7800|1
1655108950000|2022-06-13 08:29:10|7806.3|7800.3|7805.5|7799.5|7806.5|7800.5|7804.8|7798.8|10
1655108960000|2022-06-13 08:29:20|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1655108970000|2022-06-13 08:29:30|7805.5|7799.5|7805.9|7799.9|7805.9|7799.9|7805.5|7799.5|3
1655108980000|2022-06-13 08:29:40|7805.5|7799.5|7806.4|7800.4|7806.4|7800.4|7805.5|7799.5|2
1655108990000|2022-06-13 08:29:50|7806.9|7800.9|7806.8|7800.8|7808.4|7802.4|7806.6|7800.6|1
1655109000000|2022-06-13 08:30:00|7806.6|7800.6|7806.5|7800.5|7807.5|7801.5|7806.5|7800.5|2
1655109010000|2022-06-13 08:30:10|7808.4|7802.4|7806.8|7800.8|7808.4|7802.4|7806.5|7800.5|4
1655109020000|2022-06-13 08:30:20|7806|7800|7808|7802|7808|7802|7806|7800|1
1655109030000|2022-06-13 08:30:30|7807.6|7801.6|7806.5|7800.5|7807.6|7801.6|7806.5|7800.5|1
1655109040000|2022-06-13 08:30:40|7806|7800|7805.5|7799.5|7806|7800|7805.5|7799.5|3
1655109050000|2022-06-13 08:30:50|7805.6|7799.6|7806.5|7800.5|7806.5|7800.5|7805.6|7799.6|0
1655109060000|2022-06-13 08:31:00|7806.4|7800.4|7806.5|7800.5|7806.5|7800.5|7806|7800|5
1655109080000|2022-06-13 08:31:20|7806.9|7800.9|7808.5|7802.5|7809.4|7803.4|7806.5|7800.5|1
1655109090000|2022-06-13 08:31:30|7809.3|7803.3|7809.5|7803.5|7810|7804|7808.5|7802.5|1
1655109100000|2022-06-13 08:31:40|7810.1|7804.1|7812.5|7806.5|7812.5|7806.5|7810.1|7804.1|0
1655109120000|2022-06-13 08:32:00|7811.4|7805.4|7811|7805|7811.4|7805.4|7811|7805|1
1655109130000|2022-06-13 08:32:10|7809.1|7803.1|7809|7803|7810|7804|7809|7803|4
1655109140000|2022-06-13 08:32:20|7808.2|7802.2|7808|7802|7808.2|7802.2|7808|7802|1
1655109150000|2022-06-13 08:32:30|7807.6|7801.6|7808.5|7802.5|7808.5|7802.5|7807.6|7801.6|1
1655109160000|2022-06-13 08:32:40|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|0
1655109170000|2022-06-13 08:32:50|7807.3|7801.3|7806.8|7800.8|7807.3|7801.3|7806.8|7800.8|0
1655109180000|2022-06-13 08:33:00|7806.4|7800.4|7808.4|7802.4|7808.4|7802.4|7806.4|7800.4|1
1655109190000|2022-06-13 08:33:10|7807.4|7801.4|7807.3|7801.3|7807.7|7801.7|7807.3|7801.3|2
1655109200000|2022-06-13 08:33:20|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1655109210000|2022-06-13 08:33:30|7806.9|7800.9|7806.9|7800.9|7806.9|7800.9|7806.5|7800.5|0
1655109220000|2022-06-13 08:33:40|7806.5|7800.5|7808|7802|7808|7802|7806.5|7800.5|25
1655109230000|2022-06-13 08:33:50|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|0
1655109240000|2022-06-13 08:34:00|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|7807.3|7801.3|0
1655109260000|2022-06-13 08:34:20|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|7807.2|7801.2|1
1655109280000|2022-06-13 08:34:40|7803.5|7797.5|7803.5|7797.5|7804|7798|7803.4|7797.4|15
1655109290000|2022-06-13 08:34:50|7803.4|7797.4|7804|7798|7804|7798|7803|7797|1
1655109300000|2022-06-13 08:35:00|7803.9|7797.9|7803|7797|7804|7798|7803|7797|3
1655109310000|2022-06-13 08:35:10|7803.4|7797.4|7803.9|7797.9|7804.4|7798.4|7803.4|7797.4|9
1655109330000|2022-06-13 08:35:30|7803.4|7797.4|7803.4|7797.4|7803.9|7797.9|7803.4|7797.4|3
1655109350000|2022-06-13 08:35:50|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|1
1655109360000|2022-06-13 08:36:00|7805.2|7799.2|7802.9|7796.9|7805.2|7799.2|7802.9|7796.9|9
1655109370000|2022-06-13 08:36:10|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|7804.4|7798.4|12
1655109420000|2022-06-13 08:37:00|7805.5|7799.5|7805.1|7799.1|7806.4|7800.4|7805.1|7799.1|2
1655109430000|2022-06-13 08:37:10|7805.5|7799.5|7804.5|7798.5|7805.5|7799.5|7804.5|7798.5|0
1655109440000|2022-06-13 08:37:20|7804.1|7798.1|7803.9|7797.9|7804.1|7798.1|7803.9|7797.9|0
1655109450000|2022-06-13 08:37:30|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1655109460000|2022-06-13 08:37:40|7803.4|7797.4|7803|7797|7803.4|7797.4|7803|7797|0
1655109470000|2022-06-13 08:37:50|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|0
1655109480000|2022-06-13 08:38:00|7804|7798|7804.1|7798.1|7804.1|7798.1|7804|7798|1
1655109490000|2022-06-13 08:38:10|7804.5|7798.5|7804.1|7798.1|7804.5|7798.5|7803.7|7797.7|0
1655109500000|2022-06-13 08:38:20|7804.5|7798.5|7805.4|7799.4|7805.4|7799.4|7804.5|7798.5|0
1655109510000|2022-06-13 08:38:30|7805|7799|7804|7798|7805|7799|7803.5|7797.5|3
1655109520000|2022-06-13 08:38:40|7803.9|7797.9|7804.1|7798.1|7804.1|7798.1|7803.9|7797.9|0
1655109530000|2022-06-13 08:38:50|7804|7798|7803.2|7797.2|7804|7798|7803.2|7797.2|1
1655109540000|2022-06-13 08:39:00|7802.6|7796.6|7798|7792|7802.6|7796.6|7798|7792|11
1655109550000|2022-06-13 08:39:10|7798.1|7792.1|7800.5|7794.5|7801|7795|7798.1|7792.1|3
1655109570000|2022-06-13 08:39:30|7800.1|7794.1|7798.5|7792.5|7800.1|7794.1|7798.5|7792.5|1
1655109580000|2022-06-13 08:39:40|7798.1|7792.1|7798|7792|7798.1|7792.1|7798|7792|0
1655109600000|2022-06-13 08:40:00|7798.1|7792.1|7799.2|7793.2|7799.6|7793.6|7798.1|7792.1|1
1655109610000|2022-06-13 08:40:10|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|0
1655109620000|2022-06-13 08:40:20|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|0
1655109630000|2022-06-13 08:40:30|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|0
1655109640000|2022-06-13 08:40:40|7799.5|7793.5|7799.8|7793.8|7799.8|7793.8|7799.3|7793.3|4
1655109650000|2022-06-13 08:40:50|7799.3|7793.3|7799.3|7793.3|7799.3|7793.3|7799.3|7793.3|1
1655109660000|2022-06-13 08:41:00|7799|7793|7799.3|7793.3|7799.3|7793.3|7799|7793|0
1655109670000|2022-06-13 08:41:10|7799.5|7793.5|7800.7|7794.7|7801.1|7795.1|7799.5|7793.5|1
1655109680000|2022-06-13 08:41:20|7801.2|7795.2|7803|7797|7803|7797|7801.2|7795.2|0
1655109690000|2022-06-13 08:41:30|7803.2|7797.2|7803|7797|7804.5|7798.5|7802.5|7796.5|1
1655109700000|2022-06-13 08:41:40|7803.1|7797.1|7804|7798|7804.5|7798.5|7802.6|7796.6|0
1655109710000|2022-06-13 08:41:50|7803.5|7797.5|7803.5|7797.5|7803.6|7797.6|7803.5|7797.5|0
1655109720000|2022-06-13 08:42:00|7803.6|7797.6|7801.5|7795.5|7804|7798|7801.5|7795.5|0
1655109730000|2022-06-13 08:42:10|7802|7796|7802.5|7796.5|7802.5|7796.5|7802|7796|0
1655109740000|2022-06-13 08:42:20|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|0
1655109750000|2022-06-13 08:42:30|7802.5|7796.5|7802|7796|7802.5|7796.5|7802|7796|0
1655109760000|2022-06-13 08:42:40|7801.8|7795.8|7801.5|7795.5|7801.8|7795.8|7801.5|7795.5|0
1655109770000|2022-06-13 08:42:50|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|0
1655109790000|2022-06-13 08:43:10|7800|7794|7800|7794|7800|7794|7800|7794|0
1655109800000|2022-06-13 08:43:20|||||||||1
1655109810000|2022-06-13 08:43:30|7800.7|7794.7|7800.7|7794.7|7800.7|7794.7|7800.6|7794.6|1
1655109830000|2022-06-13 08:43:50|7800.2|7794.2|7799.6|7793.6|7800.2|7794.2|7799.6|7793.6|0
1655109840000|2022-06-13 08:44:00|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7799.6|7793.6|0
1655109850000|2022-06-13 08:44:10|7799.7|7793.7|7800.1|7794.1|7800.1|7794.1|7799.6|7793.6|0
1655109860000|2022-06-13 08:44:20|7799.7|7793.7|7799.6|7793.6|7799.7|7793.7|7799.6|7793.6|0
1655109880000|2022-06-13 08:44:40|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|7800.1|7794.1|0
1655109890000|2022-06-13 08:44:50|7799.9|7793.9|7800.2|7794.2|7800.2|7794.2|7799.9|7793.9|0
1655109900000|2022-06-13 08:45:00|7801.1|7795.1|7800.9|7794.9|7801.3|7795.3|7800.9|7794.9|3
1655109920000|2022-06-13 08:45:20|7801.5|7795.5|7802|7796|7802|7796|7801.5|7795.5|1
1655109940000|2022-06-13 08:45:40|7802.3|7796.3|7800.8|7794.8|7802.3|7796.3|7800.8|7794.8|3
1655109960000|2022-06-13 08:46:00|7801.8|7795.8|7800.8|7794.8|7801.8|7795.8|7800.8|7794.8|0
1655109970000|2022-06-13 08:46:10|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|1
1655109980000|2022-06-13 08:46:20|7800.7|7794.7|7801.3|7795.3|7801.4|7795.4|7800.7|7794.7|1
1655109990000|2022-06-13 08:46:30|7801.2|7795.2|7801.3|7795.3|7801.3|7795.3|7801.2|7795.2|0
1655110000000|2022-06-13 08:46:40|7802.3|7796.3|7801.5|7795.5|7802.3|7796.3|7800.9|7794.9|1
1655110010000|2022-06-13 08:46:50|7802|7796|7801.8|7795.8|7802|7796|7801.8|7795.8|0
1655110020000|2022-06-13 08:47:00|7801.9|7795.9|7801.3|7795.3|7801.9|7795.9|7801.2|7795.2|2
1655110030000|2022-06-13 08:47:10|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1655110050000|2022-06-13 08:47:30|7801.3|7795.3|7801.2|7795.2|7801.3|7795.3|7801.2|7795.2|1
1655110060000|2022-06-13 08:47:40|7801.9|7795.9|7800.8|7794.8|7802|7796|7800.4|7794.4|2
1655110070000|2022-06-13 08:47:50|7801.4|7795.4|7801.4|7795.4|7802.4|7796.4|7801.4|7795.4|5
1655110080000|2022-06-13 08:48:00|7801.8|7795.8|7801.4|7795.4|7801.8|7795.8|7801.4|7795.4|0
1655110090000|2022-06-13 08:48:10|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655110100000|2022-06-13 08:48:20|7801.9|7795.9|7802|7796|7802.5|7796.5|7801.9|7795.9|1
1655110110000|2022-06-13 08:48:30|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|0
1655110130000|2022-06-13 08:48:50|7802.1|7796.1|7801.4|7795.4|7802.1|7796.1|7800.8|7794.8|1
1655110140000|2022-06-13 08:49:00|7801.5|7795.5|7800.9|7794.9|7801.5|7795.5|7800.9|7794.9|0
1655110150000|2022-06-13 08:49:10|7801|7795|7801|7795|7801|7795|7801|7795|0
1655110160000|2022-06-13 08:49:20|7800.9|7794.9|7802.5|7796.5|7802.5|7796.5|7800.9|7794.9|1
1655110170000|2022-06-13 08:49:30|7801.5|7795.5|7801.9|7795.9|7802.3|7796.3|7801.1|7795.1|0
1655110180000|2022-06-13 08:49:40|7801.5|7795.5|7802|7796|7802|7796|7801|7795|3
1655110190000|2022-06-13 08:49:50|7801.6|7795.6|7799.6|7793.6|7801.6|7795.6|7799.6|7793.6|2
1655110200000|2022-06-13 08:50:00|7799.2|7793.2|7798|7792|7799.2|7793.2|7797.7|7791.7|3
1655110210000|2022-06-13 08:50:10|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|0
1655110220000|2022-06-13 08:50:20|7798.2|7792.2|7798.6|7792.6|7798.7|7792.7|7798.2|7792.2|1
1655110240000|2022-06-13 08:50:40|7798.7|7792.7|7800|7794|7800.4|7794.4|7798.7|7792.7|1
1655110250000|2022-06-13 08:50:50|7799.9|7793.9|7800|7794|7800|7794|7799.5|7793.5|0
1655110260000|2022-06-13 08:51:00|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1655110270000|2022-06-13 08:51:10|7800.8|7794.8|7801.9|7795.9|7801.9|7795.9|7800.8|7794.8|1
1655110280000|2022-06-13 08:51:20|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655110300000|2022-06-13 08:51:40|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1655110320000|2022-06-13 08:52:00|7801.5|7795.5|7802|7796|7802|7796|7801.5|7795.5|0
1655110330000|2022-06-13 08:52:10|7802.4|7796.4|7802.6|7796.6|7802.6|7796.6|7802.4|7796.4|3
1655110340000|2022-06-13 08:52:20|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|1
1655110350000|2022-06-13 08:52:30|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1655110360000|2022-06-13 08:52:40|7802|7796|7802|7796|7802|7796|7802|7796|0
1655110370000|2022-06-13 08:52:50|7802.4|7796.4|7801.9|7795.9|7802.4|7796.4|7801.9|7795.9|2
1655110380000|2022-06-13 08:53:00|7802.2|7796.2|7801.7|7795.7|7802.2|7796.2|7801.7|7795.7|0
1655110390000|2022-06-13 08:53:10|7800.9|7794.9|7799.8|7793.8|7800.9|7794.9|7799.8|7793.8|1
1655110400000|2022-06-13 08:53:20|7800.4|7794.4|7799.8|7793.8|7800.4|7794.4|7799.8|7793.8|0
1655110410000|2022-06-13 08:53:30|7800.6|7794.6|7800.4|7794.4|7800.6|7794.6|7800.4|7794.4|0
1655110430000|2022-06-13 08:53:50|7800|7794|7799.9|7793.9|7800.4|7794.4|7799.5|7793.5|0
1655110440000|2022-06-13 08:54:00|7799.5|7793.5|7799.9|7793.9|7800|7794|7799.5|7793.5|0
1655110450000|2022-06-13 08:54:10|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|0
1655110460000|2022-06-13 08:54:20|7799.4|7793.4|7799.3|7793.3|7799.4|7793.4|7799.3|7793.3|0
1655110470000|2022-06-13 08:54:30|7799.5|7793.5|7799.5|7793.5|7799.5|7793.5|7799.4|7793.4|0
1655110480000|2022-06-13 08:54:40|7799.4|7793.4|7800|7794|7800|7794|7799.4|7793.4|0
1655110490000|2022-06-13 08:54:50|7799.6|7793.6|7799.5|7793.5|7799.6|7793.6|7799.5|7793.5|0
1655110500000|2022-06-13 08:55:00|7799.4|7793.4|7799.2|7793.2|7799.5|7793.5|7799|7793|0
1655110510000|2022-06-13 08:55:10|7799.1|7793.1|7798.9|7792.9|7799.1|7793.1|7798.7|7792.7|0
1655110550000|2022-06-13 08:55:50|7796.9|7790.9|7797.5|7791.5|7797.6|7791.6|7796.9|7790.9|3
1655110560000|2022-06-13 08:56:00|7798.4|7792.4|7797|7791|7798.7|7792.7|7797|7791|0
1655110580000|2022-06-13 08:56:20|7797.1|7791.1|7797|7791|7797.1|7791.1|7797|7791|0
1655110600000|2022-06-13 08:56:40|7797.1|7791.1|7796.7|7790.7|7797.1|7791.1|7796.7|7790.7|0
1655110610000|2022-06-13 08:56:50|7796.1|7790.1|7795.7|7789.7|7796.6|7790.6|7795.7|7789.7|0
1655110620000|2022-06-13 08:57:00|7796.1|7790.1|7793.9|7787.9|7796.5|7790.5|7793.9|7787.9|8
1655110630000|2022-06-13 08:57:10|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|0
1655110640000|2022-06-13 08:57:20|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|1
1655110650000|2022-06-13 08:57:30|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|0
1655110660000|2022-06-13 08:57:40|7793.9|7787.9|7793.9|7787.9|7793.9|7787.9|7793.9|7787.9|3
1655110680000|2022-06-13 08:58:00|||||||||5
1655110690000|2022-06-13 08:58:10|||||||||1
1655110700000|2022-06-13 08:58:20|7793.3|7787.3|7793.7|7787.7|7793.7|7787.7|7793.3|7787.3|12
1655110710000|2022-06-13 08:58:30|7787.1|7781.1|7787.5|7781.5|7787.5|7781.5|7787.1|7781.1|14
1655110720000|2022-06-13 08:58:40|7787.6|7781.6|7788.1|7782.1|7788.1|7782.1|7787.6|7781.6|1
1655110730000|2022-06-13 08:58:50|7788.5|7782.5|7789|7783|7789|7783|7788.1|7782.1|1
1655110740000|2022-06-13 08:59:00|7788.6|7782.6|7788.5|7782.5|7788.6|7782.6|7788.1|7782.1|0
1655110750000|2022-06-13 08:59:10|7788|7782|7789.1|7783.1|7789.5|7783.5|7787.6|7781.6|3
1655110760000|2022-06-13 08:59:20|7789|7783|7789|7783|7789.5|7783.5|7788.6|7782.6|0
1655110780000|2022-06-13 08:59:40|||||||||4
1655110790000|2022-06-13 08:59:50|7788.9|7782.9|7788.5|7782.5|7788.9|7782.9|7788.5|7782.5|0
1655110800000|2022-06-13 09:00:00|7788.6|7782.6|7789.7|7783.7|7789.7|7783.7|7788.6|7782.6|0
1655110810000|2022-06-13 09:00:10|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|0
1655110820000|2022-06-13 09:00:20|7789.1|7783.1|7788.6|7782.6|7789.1|7783.1|7788.6|7782.6|0
1655110830000|2022-06-13 09:00:30|7788.7|7782.7|7788.6|7782.6|7788.7|7782.7|7788.6|7782.6|1
1655110840000|2022-06-13 09:00:40|7788.5|7782.5|7789.2|7783.2|7789.2|7783.2|7788.4|7782.4|2
1655110850000|2022-06-13 09:00:50|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|0
1655110860000|2022-06-13 09:01:00|7790|7784|7790|7784|7790|7784|7790|7784|1
1655110870000|2022-06-13 09:01:10|7790.5|7784.5|7790.1|7784.1|7790.5|7784.5|7790.1|7784.1|1
1655110880000|2022-06-13 09:01:20|7790.2|7784.2|7790.1|7784.1|7790.2|7784.2|7790|7784|1
1655110890000|2022-06-13 09:01:30|7790|7784|7790.1|7784.1|7790.2|7784.2|7790|7784|0
1655110900000|2022-06-13 09:01:40|7790.2|7784.2|7790.6|7784.6|7790.6|7784.6|7790|7784|4
1655110910000|2022-06-13 09:01:50|7790.3|7784.3|7790.3|7784.3|7790.7|7784.7|7790.3|7784.3|0
1655110940000|2022-06-13 09:02:20|7790.1|7784.1|7790.2|7784.2|7790.2|7784.2|7790.1|7784.1|0
1655110950000|2022-06-13 09:02:30|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|0
1655110960000|2022-06-13 09:02:40|7790.2|7784.2|7790.1|7784.1|7790.2|7784.2|7790.1|7784.1|0
1655110970000|2022-06-13 09:02:50|7790.2|7784.2|7790.3|7784.3|7790.3|7784.3|7790.2|7784.2|0
1655110980000|2022-06-13 09:03:00|7790.7|7784.7|7792.2|7786.2|7792.6|7786.6|7790.7|7784.7|4
1655110990000|2022-06-13 09:03:10|7792.1|7786.1|7792.3|7786.3|7792.3|7786.3|7792.1|7786.1|0
1655111000000|2022-06-13 09:03:20|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|0
1655111010000|2022-06-13 09:03:30|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|0
1655111020000|2022-06-13 09:03:40|7792.4|7786.4|7792.1|7786.1|7792.4|7786.4|7792.1|7786.1|0
1655111040000|2022-06-13 09:04:00|7792.2|7786.2|7792.1|7786.1|7792.2|7786.2|7792.1|7786.1|0
1655111060000|2022-06-13 09:04:20|7791.7|7785.7|7791.4|7785.4|7791.7|7785.7|7791.4|7785.4|0
1655111070000|2022-06-13 09:04:30|7791.1|7785.1|7791.7|7785.7|7791.7|7785.7|7791.1|7785.1|0
1655111080000|2022-06-13 09:04:40|7791.3|7785.3|7791.2|7785.2|7791.5|7785.5|7791.1|7785.1|1
1655111090000|2022-06-13 09:04:50|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|0
1655111100000|2022-06-13 09:05:00|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|0
1655111130000|2022-06-13 09:05:30|7791.7|7785.7|7791.7|7785.7|7791.7|7785.7|7791.7|7785.7|0
1655111140000|2022-06-13 09:05:40|7791.6|7785.6|7790.4|7784.4|7791.6|7785.6|7790.2|7784.2|1
1655111150000|2022-06-13 09:05:50|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|7790.6|7784.6|0
1655111160000|2022-06-13 09:06:00|7790.3|7784.3|7790.2|7784.2|7790.3|7784.3|7790.2|7784.2|0
1655111170000|2022-06-13 09:06:10|7790.7|7784.7|7790.6|7784.6|7791.1|7785.1|7790.6|7784.6|1
1655111190000|2022-06-13 09:06:30|7790.5|7784.5|7790.7|7784.7|7790.7|7784.7|7790.5|7784.5|0
1655111200000|2022-06-13 09:06:40|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|0
1655111220000|2022-06-13 09:07:00|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.3|7784.3|0
1655111240000|2022-06-13 09:07:20|7790|7784|7790|7784|7790|7784|7790|7784|0
1655111250000|2022-06-13 09:07:30|7789.9|7783.9|7790.2|7784.2|7790.2|7784.2|7789.9|7783.9|0
1655111280000|2022-06-13 09:08:00|7789.9|7783.9|7790.2|7784.2|7790.2|7784.2|7789.9|7783.9|0
1655111290000|2022-06-13 09:08:10|7790|7784|7790|7784|7790|7784|7790|7784|0
1655111330000|2022-06-13 09:08:50|7790.2|7784.2|7790.2|7784.2|7790.2|7784.2|7790.2|7784.2|0
1655111340000|2022-06-13 09:09:00|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|0
1655111350000|2022-06-13 09:09:10|7790.3|7784.3|7790.2|7784.2|7790.3|7784.3|7790.2|7784.2|0
1655111360000|2022-06-13 09:09:20|7789.5|7783.5|7788.3|7782.3|7790|7784|7788.3|7782.3|0
1655111370000|2022-06-13 09:09:30|7787.9|7781.9|7787.8|7781.8|7787.9|7781.9|7787.7|7781.7|0
1655111380000|2022-06-13 09:09:40|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655111390000|2022-06-13 09:09:50|7787.8|7781.8|7787.8|7781.8|7787.9|7781.9|7787.3|7781.3|0
1655111400000|2022-06-13 09:10:00|7787.3|7781.3|7788.4|7782.4|7788.4|7782.4|7787.3|7781.3|2
1655111410000|2022-06-13 09:10:10|7788.3|7782.3|7788.4|7782.4|7788.4|7782.4|7788.3|7782.3|0
1655111430000|2022-06-13 09:10:30|7788.3|7782.3|7787.9|7781.9|7788.3|7782.3|7787.9|7781.9|0
1655111450000|2022-06-13 09:10:50|7787.8|7781.8|7787.3|7781.3|7787.8|7781.8|7787.3|7781.3|0
1655111480000|2022-06-13 09:11:20|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|0
1655111490000|2022-06-13 09:11:30|7787.4|7781.4|7787.3|7781.3|7787.4|7781.4|7787.3|7781.3|0
1655111500000|2022-06-13 09:11:40|7787.4|7781.4|7787.3|7781.3|7787.4|7781.4|7787.3|7781.3|0
1655111510000|2022-06-13 09:11:50|7787.4|7781.4|7787.8|7781.8|7787.8|7781.8|7787.4|7781.4|0
1655111530000|2022-06-13 09:12:10|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|1
1655111540000|2022-06-13 09:12:20|||||||||1
1655111550000|2022-06-13 09:12:30|7788.8|7782.8|7788.8|7782.8|7788.8|7782.8|7788.8|7782.8|2
1655111560000|2022-06-13 09:12:40|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|0
1655111570000|2022-06-13 09:12:50|7788.3|7782.3|7788.4|7782.4|7788.4|7782.4|7788.3|7782.3|0
1655111580000|2022-06-13 09:13:00|7788.3|7782.3|7788.3|7782.3|7788.4|7782.4|7788.3|7782.3|0
1655111590000|2022-06-13 09:13:10|7788.4|7782.4|7788.4|7782.4|7788.8|7782.8|7788.4|7782.4|1
1655111640000|2022-06-13 09:14:00|7788.2|7782.2|7788.2|7782.2|7788.4|7782.4|7788.2|7782.2|0
1655111700000|2022-06-13 09:15:00|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|0
1655111730000|2022-06-13 09:15:30|7788.7|7782.7|7789.1|7783.1|7789.2|7783.2|7788.5|7782.5|5
1655111750000|2022-06-13 09:15:50|7789|7783|7788.6|7782.6|7789|7783|7788.6|7782.6|0
1655111760000|2022-06-13 09:16:00|7788.7|7782.7|7788.1|7782.1|7788.7|7782.7|7788.1|7782.1|0
1655111770000|2022-06-13 09:16:10|7787|7781|7786.4|7780.4|7787|7781|7786.2|7780.2|0
1655111790000|2022-06-13 09:16:30|7786.5|7780.5|7788.6|7782.6|7788.6|7782.6|7786.5|7780.5|1
1655111800000|2022-06-13 09:16:40|7788.5|7782.5|7788.6|7782.6|7788.6|7782.6|7788.5|7782.5|0
1655111810000|2022-06-13 09:16:50|7788.1|7782.1|7788.6|7782.6|7788.6|7782.6|7788.1|7782.1|0
1655111830000|2022-06-13 09:17:10|7788.5|7782.5|7788.5|7782.5|7788.6|7782.6|7788|7782|0
1655111840000|2022-06-13 09:17:20|7788.6|7782.6|7788.6|7782.6|7789.1|7783.1|7788.6|7782.6|0
1655111850000|2022-06-13 09:17:30|7789|7783|7788.7|7782.7|7789.2|7783.2|7788.7|7782.7|4
1655111870000|2022-06-13 09:17:50|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|0
1655111880000|2022-06-13 09:18:00|7789|7783|7789.2|7783.2|7789.6|7783.6|7789|7783|4
1655111890000|2022-06-13 09:18:10|7789.3|7783.3|7791.4|7785.4|7791.4|7785.4|7789.3|7783.3|3
1655111900000|2022-06-13 09:18:20|7791.7|7785.7|7791.9|7785.9|7791.9|7785.9|7791.3|7785.3|2
1655111910000|2022-06-13 09:18:30|7792.2|7786.2|7792.3|7786.3|7792.3|7786.3|7791.7|7785.7|0
1655111920000|2022-06-13 09:18:40|7792.2|7786.2|7791.7|7785.7|7792.2|7786.2|7791.7|7785.7|0
1655111930000|2022-06-13 09:18:50|7791.8|7785.8|7792.4|7786.4|7792.4|7786.4|7791.8|7785.8|0
1655111940000|2022-06-13 09:19:00|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|7792.3|7786.3|0
1655111950000|2022-06-13 09:19:10|7792.9|7786.9|7790.9|7784.9|7792.9|7786.9|7790.9|7784.9|1
1655111960000|2022-06-13 09:19:20|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|0
1655111980000|2022-06-13 09:19:40|7790.7|7784.7|7792.2|7786.2|7792.2|7786.2|7790.7|7784.7|0
1655111990000|2022-06-13 09:19:50|7792.7|7786.7|7792.3|7786.3|7792.7|7786.7|7792.3|7786.3|1
1655112000000|2022-06-13 09:20:00|7792.2|7786.2|7792.3|7786.3|7792.3|7786.3|7792.2|7786.2|0
1655112010000|2022-06-13 09:20:10|7792.2|7786.2|7791.4|7785.4|7792.3|7786.3|7791.4|7785.4|0
1655112030000|2022-06-13 09:20:30|7791|7785|7790.6|7784.6|7791|7785|7790.6|7784.6|0
1655112050000|2022-06-13 09:20:50|7791.8|7785.8|7791|7785|7791.8|7785.8|7791|7785|0
1655112060000|2022-06-13 09:21:00|7791.9|7785.9|7793.1|7787.1|7793.1|7787.1|7791.9|7785.9|7
1655112070000|2022-06-13 09:21:10|7793.2|7787.2|7792.1|7786.1|7793.3|7787.3|7792.1|7786.1|3
1655112080000|2022-06-13 09:21:20|7792.2|7786.2|7793.2|7787.2|7793.2|7787.2|7792.2|7786.2|1
1655112090000|2022-06-13 09:21:30|7793.3|7787.3|7793.2|7787.2|7793.6|7787.6|7793.2|7787.2|1
1655112100000|2022-06-13 09:21:40|7793.3|7787.3|7793.8|7787.8|7793.8|7787.8|7793.2|7787.2|4
1655112110000|2022-06-13 09:21:50|7793.9|7787.9|7792.4|7786.4|7793.9|7787.9|7791.1|7785.1|11
1655112120000|2022-06-13 09:22:00|7792.5|7786.5|7792.3|7786.3|7793.7|7787.7|7792|7786|4
1655112130000|2022-06-13 09:22:10|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|0
1655112140000|2022-06-13 09:22:20|7792.3|7786.3|7792.9|7786.9|7793.3|7787.3|7792.3|7786.3|0
1655112150000|2022-06-13 09:22:30|7792.8|7786.8|7792|7786|7792.8|7786.8|7792|7786|0
1655112160000|2022-06-13 09:22:40|7791.9|7785.9|7791.3|7785.3|7791.9|7785.9|7790.9|7784.9|0
1655112170000|2022-06-13 09:22:50|7790.5|7784.5|7790.8|7784.8|7791.3|7785.3|7790.5|7784.5|0
1655112180000|2022-06-13 09:23:00|7790.4|7784.4|7790.3|7784.3|7790.4|7784.4|7790.3|7784.3|0
1655112190000|2022-06-13 09:23:10|7789.9|7783.9|7788.6|7782.6|7789.9|7783.9|7788.3|7782.3|0
1655112200000|2022-06-13 09:23:20|7788.8|7782.8|7788.7|7782.7|7788.8|7782.8|7788.7|7782.7|0
1655112210000|2022-06-13 09:23:30|7788.6|7782.6|7786.8|7780.8|7788.6|7782.6|7786.7|7780.7|0
1655112240000|2022-06-13 09:24:00|7786.9|7780.9|7785.9|7779.9|7786.9|7780.9|7785.9|7779.9|0
1655112260000|2022-06-13 09:24:20|7786.7|7780.7|7786.3|7780.3|7786.7|7780.7|7786.3|7780.3|1
1655112270000|2022-06-13 09:24:30|7786.2|7780.2|7786.6|7780.6|7786.6|7780.6|7786.2|7780.2|0
1655112280000|2022-06-13 09:24:40|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|7785.3|7779.3|0
1655112300000|2022-06-13 09:25:00|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|0
1655112310000|2022-06-13 09:25:10|7786.5|7780.5|7786.4|7780.4|7786.8|7780.8|7786.4|7780.4|1
1655112340000|2022-06-13 09:25:40|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|0
1655112350000|2022-06-13 09:25:50|7785.3|7779.3|7786.3|7780.3|7786.3|7780.3|7785.3|7779.3|0
1655112360000|2022-06-13 09:26:00|7786.4|7780.4|7786.3|7780.3|7786.4|7780.4|7786.3|7780.3|0
1655112370000|2022-06-13 09:26:10|7786.4|7780.4|7786.3|7780.3|7786.5|7780.5|7786|7780|0
1655112380000|2022-06-13 09:26:20|7785.9|7779.9|7786.5|7780.5|7786.5|7780.5|7785.9|7779.9|0
1655112400000|2022-06-13 09:26:40|7786.4|7780.4|7786.4|7780.4|7786.5|7780.5|7786|7780|0
1655112410000|2022-06-13 09:26:50|7786.5|7780.5|7786|7780|7786.5|7780.5|7786|7780|0
1655112420000|2022-06-13 09:27:00|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|0
1655112430000|2022-06-13 09:27:10|7784.5|7778.5|7784.9|7778.9|7784.9|7778.9|7784.5|7778.5|0
1655112450000|2022-06-13 09:27:30|7785.3|7779.3|7785.3|7779.3|7785.3|7779.3|7785.3|7779.3|0
1655112460000|2022-06-13 09:27:40|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|0
1655112470000|2022-06-13 09:27:50|7785.3|7779.3|7784.9|7778.9|7785.8|7779.8|7784.9|7778.9|0
1655112520000|2022-06-13 09:28:40|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|1
1655112530000|2022-06-13 09:28:50|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|5
1655112550000|2022-06-13 09:29:10|7785.8|7779.8|7784.9|7778.9|7785.8|7779.8|7784.9|7778.9|0
1655112560000|2022-06-13 09:29:20|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|0
1655112570000|2022-06-13 09:29:30|7786.3|7780.3|7785.4|7779.4|7786.3|7780.3|7785.4|7779.4|0
1655112580000|2022-06-13 09:29:40|7785|7779|7785.8|7779.8|7786.3|7780.3|7784.9|7778.9|0
1655112590000|2022-06-13 09:29:50|7785|7779|7785|7779|7785|7779|7785|7779|0
1655112600000|2022-06-13 09:30:00|7784.9|7778.9|7785.6|7779.6|7785.8|7779.8|7784.9|7778.9|0
1655112610000|2022-06-13 09:30:10|7785.8|7779.8|7785.4|7779.4|7785.8|7779.8|7784.9|7778.9|0
1655112620000|2022-06-13 09:30:20|7784.9|7778.9|7785.4|7779.4|7785.4|7779.4|7784.9|7778.9|0
1655112630000|2022-06-13 09:30:30|7785|7779|7784.9|7778.9|7785|7779|7784.9|7778.9|0
1655112640000|2022-06-13 09:30:40|7785.3|7779.3|7785.8|7779.8|7785.8|7779.8|7785.3|7779.3|0
1655112650000|2022-06-13 09:30:50|7785.6|7779.6|7784.9|7778.9|7785.6|7779.6|7784.9|7778.9|3
1655112660000|2022-06-13 09:31:00|7785|7779|7785.9|7779.9|7785.9|7779.9|7785|7779|0
1655112680000|2022-06-13 09:31:20|7785.8|7779.8|7785.4|7779.4|7785.8|7779.8|7785.1|7779.1|0
1655112690000|2022-06-13 09:31:30|7785.5|7779.5|7785.5|7779.5|7785.5|7779.5|7785.5|7779.5|0
1655112700000|2022-06-13 09:31:40|7785.4|7779.4|7785.9|7779.9|7785.9|7779.9|7785.4|7779.4|0
1655112720000|2022-06-13 09:32:00|7785.7|7779.7|7785.7|7779.7|7785.7|7779.7|7785.7|7779.7|0
1655112730000|2022-06-13 09:32:10|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.4|7779.4|0
1655112740000|2022-06-13 09:32:20|7785.4|7779.4|7785.5|7779.5|7785.5|7779.5|7785.4|7779.4|0
1655112750000|2022-06-13 09:32:30|7785.4|7779.4|7784.9|7778.9|7785.4|7779.4|7784.9|7778.9|0
1655112770000|2022-06-13 09:32:50|7783.9|7777.9|7784|7778|7784|7778|7783.9|7777.9|8
1655112790000|2022-06-13 09:33:10|7784.1|7778.1|7785.6|7779.6|7786.1|7780.1|7784.1|7778.1|1
1655112800000|2022-06-13 09:33:20|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|0
1655112810000|2022-06-13 09:33:30|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|1
1655112820000|2022-06-13 09:33:40|7787.3|7781.3|7786.7|7780.7|7787.3|7781.3|7786.7|7780.7|4
1655112830000|2022-06-13 09:33:50|7786.3|7780.3|7786.7|7780.7|7786.7|7780.7|7786.3|7780.3|0
1655112840000|2022-06-13 09:34:00|7786.3|7780.3|7786.1|7780.1|7786.6|7780.6|7785.7|7779.7|0
1655112850000|2022-06-13 09:34:10|7785.7|7779.7|7785.6|7779.6|7786|7780|7785.6|7779.6|0
1655112860000|2022-06-13 09:34:20|7786|7780|7785.1|7779.1|7786|7780|7785.1|7779.1|1
1655112870000|2022-06-13 09:34:30|7785.2|7779.2|7785.4|7779.4|7785.4|7779.4|7785.2|7779.2|0
1655112880000|2022-06-13 09:34:40|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|0
1655112900000|2022-06-13 09:35:00|7785.4|7779.4|7785.9|7779.9|7786.4|7780.4|7785|7779|2
1655112910000|2022-06-13 09:35:10|7785.6|7779.6|7784.7|7778.7|7785.6|7779.6|7784.7|7778.7|0
1655112920000|2022-06-13 09:35:20|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|7783.9|7777.9|11
1655112930000|2022-06-13 09:35:30|7783.9|7777.9|7784|7778|7784|7778|7783.9|7777.9|2
1655112960000|2022-06-13 09:36:00|7783.6|7777.6|7784|7778|7784|7778|7783.5|7777.5|1
1655112980000|2022-06-13 09:36:20|7783.6|7777.6|7781.1|7775.1|7783.6|7777.6|7781.1|7775.1|1
1655112990000|2022-06-13 09:36:30|7780.7|7774.7|7781.5|7775.5|7781.5|7775.5|7780.7|7774.7|17
1655113000000|2022-06-13 09:36:40|7781.6|7775.6|7781.2|7775.2|7781.6|7775.6|7781.2|7775.2|0
1655113010000|2022-06-13 09:36:50|7780.8|7774.8|7781.2|7775.2|7781.2|7775.2|7780.8|7774.8|0
1655113030000|2022-06-13 09:37:10|7780.7|7774.7|7775.8|7769.8|7780.7|7774.7|7775.7|7769.7|15
1655113040000|2022-06-13 09:37:20|7776.2|7770.2|7776.5|7770.5|7777.2|7771.2|7776|7770|4
1655113050000|2022-06-13 09:37:30|7776.6|7770.6|7777.5|7771.5|7778.4|7772.4|7776.6|7770.6|2
1655113060000|2022-06-13 09:37:40|7777.9|7771.9|7777.8|7771.8|7777.9|7771.9|7777.8|7771.8|0
1655113070000|2022-06-13 09:37:50|7778.2|7772.2|7779.8|7773.8|7779.8|7773.8|7778.2|7772.2|0
1655113090000|2022-06-13 09:38:10|7780.1|7774.1|7779|7773|7780.1|7774.1|7779|7773|1
1655113110000|2022-06-13 09:38:30|7779.1|7773.1|7779.2|7773.2|7779.2|7773.2|7779.1|7773.1|0
1655113120000|2022-06-13 09:38:40|7779.3|7773.3|7779.2|7773.2|7779.3|7773.3|7779.2|7773.2|0
1655113140000|2022-06-13 09:39:00|7779.1|7773.1|7778.1|7772.1|7779.1|7773.1|7778.1|7772.1|0
1655113150000|2022-06-13 09:39:10|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1655113160000|2022-06-13 09:39:20|7777.4|7771.4|7777.4|7771.4|7777.4|7771.4|7777.4|7771.4|1
1655113190000|2022-06-13 09:39:50|7776.4|7770.4|7775.2|7769.2|7776.4|7770.4|7775.2|7769.2|4
1655113210000|2022-06-13 09:40:10|7778.7|7772.7|7778.2|7772.2|7778.7|7772.7|7777.7|7771.7|7
1655113220000|2022-06-13 09:40:20|7778.1|7772.1|7777.7|7771.7|7778.1|7772.1|7777.2|7771.2|1
1655113230000|2022-06-13 09:40:30|7777.2|7771.2|7777.2|7771.2|7777.6|7771.6|7776.8|7770.8|0
1655113240000|2022-06-13 09:40:40|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655113270000|2022-06-13 09:41:10|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|1
1655113280000|2022-06-13 09:41:20|7779.2|7773.2|7779.5|7773.5|7779.8|7773.8|7778.9|7772.9|0
1655113290000|2022-06-13 09:41:30|7779.6|7773.6|7779.5|7773.5|7779.6|7773.6|7779.5|7773.5|0
1655113300000|2022-06-13 09:41:40|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|1
1655113310000|2022-06-13 09:41:50|7778.4|7772.4|7778.7|7772.7|7778.8|7772.8|7778.2|7772.2|0
1655113320000|2022-06-13 09:42:00|7778.3|7772.3|7780.2|7774.2|7780.2|7774.2|7778.3|7772.3|0
1655113330000|2022-06-13 09:42:10|7780.1|7774.1|7779.3|7773.3|7780.1|7774.1|7779.3|7773.3|0
1655113340000|2022-06-13 09:42:20|7780.1|7774.1|7779.3|7773.3|7780.1|7774.1|7778.2|7772.2|1
1655113350000|2022-06-13 09:42:30|7778.3|7772.3|7777.8|7771.8|7778.3|7772.3|7777.7|7771.7|0
1655113360000|2022-06-13 09:42:40|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|1
1655113380000|2022-06-13 09:43:00|7777.6|7771.6|7777.8|7771.8|7778.4|7772.4|7777.6|7771.6|2
1655113390000|2022-06-13 09:43:10|7777.7|7771.7|7776.8|7770.8|7777.7|7771.7|7776.8|7770.8|0
1655113410000|2022-06-13 09:43:30|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|0
1655113420000|2022-06-13 09:43:40|7777.6|7771.6|7777.2|7771.2|7777.7|7771.7|7777.2|7771.2|0
1655113430000|2022-06-13 09:43:50|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655113440000|2022-06-13 09:44:00|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|0
1655113450000|2022-06-13 09:44:10|7777.5|7771.5|7778.4|7772.4|7778.4|7772.4|7777.5|7771.5|1
1655113460000|2022-06-13 09:44:20|7778|7772|7778.4|7772.4|7778.4|7772.4|7778|7772|0
1655113470000|2022-06-13 09:44:30|7778.8|7772.8|7778.4|7772.4|7778.8|7772.8|7778.4|7772.4|0
1655113480000|2022-06-13 09:44:40|7778.8|7772.8|7778.4|7772.4|7778.8|7772.8|7778.3|7772.3|0
1655113500000|2022-06-13 09:45:00|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|0
1655113510000|2022-06-13 09:45:10|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|0
1655113520000|2022-06-13 09:45:20|7778.8|7772.8|7778|7772|7778.8|7772.8|7777.9|7771.9|0
1655113530000|2022-06-13 09:45:30|7778.8|7772.8|7778.3|7772.3|7778.8|7772.8|7778.3|7772.3|0
1655113540000|2022-06-13 09:45:40|7778.4|7772.4|7779.3|7773.3|7779.3|7773.3|7778.4|7772.4|0
1655113550000|2022-06-13 09:45:50|7779.7|7773.7|7779.9|7773.9|7779.9|7773.9|7779.4|7773.4|0
1655113560000|2022-06-13 09:46:00|7779.4|7773.4|7779.7|7773.7|7779.7|7773.7|7779.4|7773.4|0
1655113580000|2022-06-13 09:46:20|7779.6|7773.6|7779.2|7773.2|7779.6|7773.6|7779.1|7773.1|0
1655113590000|2022-06-13 09:46:30|7779.8|7773.8|7779.8|7773.8|7779.8|7773.8|7779.8|7773.8|2
1655113600000|2022-06-13 09:46:40|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|0
1655113630000|2022-06-13 09:47:10|7779.2|7773.2|7779.2|7773.2|7779.7|7773.7|7779.2|7773.2|0
1655113640000|2022-06-13 09:47:20|7779.1|7773.1|7777.6|7771.6|7779.1|7773.1|7777.1|7771.1|1
1655113740000|2022-06-13 09:49:00|7777.4|7771.4|7777.8|7771.8|7777.8|7771.8|7777.4|7771.4|1
1655113750000|2022-06-13 09:49:10|7778.3|7772.3|7779.7|7773.7|7779.7|7773.7|7778.3|7772.3|0
1655113760000|2022-06-13 09:49:20|7779.5|7773.5|7779|7773|7779.5|7773.5|7778.9|7772.9|0
1655113770000|2022-06-13 09:49:30|7779.3|7773.3|7778.5|7772.5|7779.3|7773.3|7778.5|7772.5|0
1655113780000|2022-06-13 09:49:40|7778|7772|7778|7772|7778.2|7772.2|7778|7772|1
1655113810000|2022-06-13 09:50:10|7777.8|7771.8|7777|7771|7777.8|7771.8|7776.7|7770.7|0
1655113820000|2022-06-13 09:50:20|7777.2|7771.2|7777.2|7771.2|7777.4|7771.4|7776.7|7770.7|2
1655113830000|2022-06-13 09:50:30|7778.3|7772.3|7777.2|7771.2|7778.3|7772.3|7777.2|7771.2|0
1655113870000|2022-06-13 09:51:10|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|0
1655113880000|2022-06-13 09:51:20|7777.2|7771.2|7778.3|7772.3|7778.3|7772.3|7776.7|7770.7|0
1655113890000|2022-06-13 09:51:30|7777.2|7771.2|7776.9|7770.9|7777.2|7771.2|7776.9|7770.9|0
1655113900000|2022-06-13 09:51:40|7776.8|7770.8|7776.4|7770.4|7776.9|7770.9|7776|7770|0
1655113910000|2022-06-13 09:51:50|7776|7770|7776|7770|7776.4|7770.4|7776|7770|0
1655113920000|2022-06-13 09:52:00|7776.4|7770.4|7775.4|7769.4|7776.4|7770.4|7775.4|7769.4|0
1655113950000|2022-06-13 09:52:30|7774.6|7768.6|7775.9|7769.9|7776|7770|7774.6|7768.6|4
1655113960000|2022-06-13 09:52:40|7777|7771|7777.4|7771.4|7777.4|7771.4|7777|7771|0
1655113970000|2022-06-13 09:52:50|7777.3|7771.3|7777.9|7771.9|7777.9|7771.9|7777.3|7771.3|3
1655113980000|2022-06-13 09:53:00|7777.8|7771.8|7777.4|7771.4|7777.9|7771.9|7777.3|7771.3|0
1655113990000|2022-06-13 09:53:10|7777.3|7771.3|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|1
1655114000000|2022-06-13 09:53:20|7776.5|7770.5|7776.9|7770.9|7776.9|7770.9|7776.5|7770.5|0
1655114010000|2022-06-13 09:53:30|7776.4|7770.4|7776.5|7770.5|7776.5|7770.5|7776.4|7770.4|1
1655114020000|2022-06-13 09:53:40|7776.9|7770.9|7777.3|7771.3|7777.3|7771.3|7776.8|7770.8|0
1655114030000|2022-06-13 09:53:50|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|2
1655114040000|2022-06-13 09:54:00|7777|7771|7777.8|7771.8|7777.8|7771.8|7777|7771|2
1655114080000|2022-06-13 09:54:40|7775.3|7769.3|7774.9|7768.9|7775.3|7769.3|7774.9|7768.9|0
1655114090000|2022-06-13 09:54:50|7774.5|7768.5|7775|7769|7775|7769|7774.5|7768.5|0
1655114100000|2022-06-13 09:55:00|7774.9|7768.9|7774.3|7768.3|7775.7|7769.7|7774.3|7768.3|5
1655114110000|2022-06-13 09:55:10|7774.4|7768.4|7774.4|7768.4|7774.4|7768.4|7774.4|7768.4|0
1655114120000|2022-06-13 09:55:20|7772.6|7766.6|7772.5|7766.5|7772.6|7766.6|7772.5|7766.5|1
1655114130000|2022-06-13 09:55:30|7771.4|7765.4|7771.6|7765.6|7772.1|7766.1|7771.4|7765.4|9
1655114140000|2022-06-13 09:55:40|7772|7766|7766.1|7760.1|7772|7766|7765.8|7759.8|15
1655114150000|2022-06-13 09:55:50|7765.7|7759.7|7766.2|7760.2|7766.2|7760.2|7765.1|7759.1|1
1655114160000|2022-06-13 09:56:00|7766|7760|7765.5|7759.5|7766|7760|7765.5|7759.5|0
1655114170000|2022-06-13 09:56:10|7765.6|7759.6|7760.2|7754.2|7765.6|7759.6|7760.2|7754.2|4
1655114190000|2022-06-13 09:56:30|7760.3|7754.3|7760.4|7754.4|7760.4|7754.4|7760.3|7754.3|3
1655114200000|2022-06-13 09:56:40|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.4|7754.4|8
1655114210000|2022-06-13 09:56:50|7759.1|7753.1|7760|7754|7760|7754|7759.1|7753.1|6
1655114220000|2022-06-13 09:57:00|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|7759.9|7753.9|0
1655114230000|2022-06-13 09:57:10|7760|7754|7757.5|7751.5|7760|7754|7757.5|7751.5|11
1655114240000|2022-06-13 09:57:20|7757.9|7751.9|7758|7752|7758|7752|7757.9|7751.9|0
1655114260000|2022-06-13 09:57:40|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|7757.6|7751.6|0
1655114270000|2022-06-13 09:57:50|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|7758.1|7752.1|0
1655114280000|2022-06-13 09:58:00|7757.7|7751.7|7758.1|7752.1|7758.1|7752.1|7757.6|7751.6|0
1655114290000|2022-06-13 09:58:10|7758.2|7752.2|7758.1|7752.1|7758.2|7752.2|7757.6|7751.6|4
1655114310000|2022-06-13 09:58:30|7758|7752|7757.6|7751.6|7758|7752|7757.6|7751.6|0
1655114340000|2022-06-13 09:59:00|7757.5|7751.5|7753.8|7747.8|7757.5|7751.5|7752.6|7746.6|5
1655114350000|2022-06-13 09:59:10|7753.4|7747.4|7752.9|7746.9|7753.4|7747.4|7752.5|7746.5|1
1655114360000|2022-06-13 09:59:20|7753.7|7747.7|7754|7748|7754|7748|7753.4|7747.4|2
1655114370000|2022-06-13 09:59:30|7753.9|7747.9|7753.9|7747.9|7753.9|7747.9|7753.8|7747.8|1
1655114380000|2022-06-13 09:59:40|7754.8|7748.8|7756.3|7750.3|7756.3|7750.3|7754.8|7748.8|1
1655114390000|2022-06-13 09:59:50|7755.9|7749.9|7756|7750|7756.7|7750.7|7755.9|7749.9|1
1655114400000|2022-06-13 10:00:00|7755.5|7749.5|7755.9|7749.9|7756|7750|7755.5|7749.5|1
1655114410000|2022-06-13 10:00:10|7756.1|7750.1|7757.2|7751.2|7757.2|7751.2|7756.1|7750.1|2
1655114420000|2022-06-13 10:00:20|7757.7|7751.7|7758.1|7752.1|7758.1|7752.1|7757.7|7751.7|1
1655114430000|2022-06-13 10:00:30|7761.7|7755.7|7761.2|7755.2|7761.7|7755.7|7760.9|7754.9|1
1655114440000|2022-06-13 10:00:40|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|7760.4|7754.4|0
1655114450000|2022-06-13 10:00:50|7759.9|7753.9|7762.4|7756.4|7762.4|7756.4|7759.9|7753.9|0
1655114460000|2022-06-13 10:01:00|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|7762.3|7756.3|0
1655114480000|2022-06-13 10:01:20|7762.4|7756.4|7764.5|7758.5|7764.5|7758.5|7762.4|7756.4|0
1655114490000|2022-06-13 10:01:30|7764.2|7758.2|7765.8|7759.8|7765.8|7759.8|7764.2|7758.2|0
1655114500000|2022-06-13 10:01:40|7765.4|7759.4|7766|7760|7766|7760|7765.4|7759.4|0
1655114510000|2022-06-13 10:01:50|7766.4|7760.4|7764.9|7758.9|7766.4|7760.4|7764.9|7758.9|0
1655114520000|2022-06-13 10:02:00|7764.2|7758.2|7765.3|7759.3|7765.3|7759.3|7764.2|7758.2|0
1655114530000|2022-06-13 10:02:10|7764.9|7758.9|7765.3|7759.3|7765.3|7759.3|7764.9|7758.9|0
1655114540000|2022-06-13 10:02:20|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|0
1655114560000|2022-06-13 10:02:40|7765.7|7759.7|7766.9|7760.9|7766.9|7760.9|7765.7|7759.7|0
1655114570000|2022-06-13 10:02:50|7767.3|7761.3|7768.2|7762.2|7768.5|7762.5|7767.3|7761.3|4
1655114580000|2022-06-13 10:03:00|7768.5|7762.5|7768.7|7762.7|7769|7763|7767.5|7761.5|1
1655114590000|2022-06-13 10:03:10|7767.8|7761.8|7769.2|7763.2|7769.2|7763.2|7767.8|7761.8|0
1655114600000|2022-06-13 10:03:20|7771.3|7765.3|7771.2|7765.2|7771.3|7765.3|7771.2|7765.2|3
1655114610000|2022-06-13 10:03:30|7771.3|7765.3|7769.8|7763.8|7771.3|7765.3|7769.8|7763.8|0
1655114620000|2022-06-13 10:03:40|7771.3|7765.3|7772.5|7766.5|7772.5|7766.5|7771.3|7765.3|1
1655114630000|2022-06-13 10:03:50|7772.6|7766.6|7773.6|7767.6|7773.6|7767.6|7772.6|7766.6|0
1655114640000|2022-06-13 10:04:00|7773.3|7767.3|7771.5|7765.5|7773.3|7767.3|7771.5|7765.5|1
1655114660000|2022-06-13 10:04:20|7771|7765|7770.1|7764.1|7771|7765|7770.1|7764.1|0
1655114670000|2022-06-13 10:04:30|7770|7764|7770.1|7764.1|7770.1|7764.1|7770|7764|0
1655114680000|2022-06-13 10:04:40|7768.9|7762.9|7769.4|7763.4|7769.4|7763.4|7768.9|7762.9|1
1655114690000|2022-06-13 10:04:50|7769.3|7763.3|7767.3|7761.3|7769.3|7763.3|7767.3|7761.3|0
1655114700000|2022-06-13 10:05:00|7767.4|7761.4|7768.4|7762.4|7768.4|7762.4|7767.4|7761.4|0
1655114710000|2022-06-13 10:05:10|7768|7762|7769.4|7763.4|7769.4|7763.4|7768|7762|0
1655114720000|2022-06-13 10:05:20|7769.5|7763.5|7770|7764|7770|7764|7769.5|7763.5|0
1655114770000|2022-06-13 10:06:10|7770.5|7764.5|7770|7764|7770.5|7764.5|7770|7764|0
1655114780000|2022-06-13 10:06:20|7769.6|7763.6|7771|7765|7771|7765|7769.6|7763.6|0
1655114790000|2022-06-13 10:06:30|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|7771.1|7765.1|0
1655114800000|2022-06-13 10:06:40|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|0
1655114810000|2022-06-13 10:06:50|7769.3|7763.3|7769.6|7763.6|7769.6|7763.6|7769.3|7763.3|1
1655114820000|2022-06-13 10:07:00|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|0
1655114830000|2022-06-13 10:07:10|7769.2|7763.2|7769.2|7763.2|7769.2|7763.2|7769.2|7763.2|0
1655114850000|2022-06-13 10:07:30|7769.6|7763.6|7769.2|7763.2|7769.6|7763.6|7769.2|7763.2|0
1655114870000|2022-06-13 10:07:50|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|7769.5|7763.5|0
1655114880000|2022-06-13 10:08:00|7769.1|7763.1|7773.5|7767.5|7773.5|7767.5|7769.1|7763.1|4
1655114890000|2022-06-13 10:08:10|7773.9|7767.9|7775.5|7769.5|7775.5|7769.5|7773.6|7767.6|1
1655114900000|2022-06-13 10:08:20|7775.7|7769.7|7776.6|7770.6|7777.1|7771.1|7775.7|7769.7|2
1655114910000|2022-06-13 10:08:30|7775.8|7769.8|7776.5|7770.5|7776.5|7770.5|7775.8|7769.8|0
1655114930000|2022-06-13 10:08:50|7777|7771|7778.5|7772.5|7778.5|7772.5|7777|7771|0
1655114940000|2022-06-13 10:09:00|7777.9|7771.9|7777.9|7771.9|7778.4|7772.4|7777.9|7771.9|0
1655114950000|2022-06-13 10:09:10|7778.4|7772.4|7778.5|7772.5|7778.5|7772.5|7778.4|7772.4|0
1655114960000|2022-06-13 10:09:20|7778.6|7772.6|7779|7773|7779|7773|7778.6|7772.6|0
1655114980000|2022-06-13 10:09:40|7779.1|7773.1|7779.5|7773.5|7779.5|7773.5|7779.1|7773.1|0
1655115010000|2022-06-13 10:10:10|7779.6|7773.6|7779|7773|7779.6|7773.6|7778.6|7772.6|1
1655115030000|2022-06-13 10:10:30|7777.2|7771.2|7776.1|7770.1|7777.2|7771.2|7776.1|7770.1|3
1655115040000|2022-06-13 10:10:40|7775|7769|7775.4|7769.4|7775.4|7769.4|7775|7769|0
1655115050000|2022-06-13 10:10:50|7776|7770|7778.4|7772.4|7778.4|7772.4|7776|7770|1
1655115060000|2022-06-13 10:11:00|7778.5|7772.5|7776.5|7770.5|7778.5|7772.5|7776.1|7770.1|2
1655115080000|2022-06-13 10:11:20|7776.4|7770.4|7776.5|7770.5|7776.5|7770.5|7776.4|7770.4|0
1655115100000|2022-06-13 10:11:40|7775.5|7769.5|7775.9|7769.9|7776|7770|7775.5|7769.5|0
1655115110000|2022-06-13 10:11:50|7776|7770|7776.5|7770.5|7776.5|7770.5|7776|7770|0
1655115170000|2022-06-13 10:12:50|7776.4|7770.4|7776.5|7770.5|7776.5|7770.5|7776.4|7770.4|1
1655115190000|2022-06-13 10:13:10|7775.9|7769.9|7776.5|7770.5|7776.5|7770.5|7775.9|7769.9|0
1655115210000|2022-06-13 10:13:30|7776.6|7770.6|7779|7773|7779.3|7773.3|7776.6|7770.6|0
1655115230000|2022-06-13 10:13:50|7779.1|7773.1|7779|7773|7779.1|7773.1|7779|7773|0
1655115240000|2022-06-13 10:14:00|7779.1|7773.1|7780.4|7774.4|7780.4|7774.4|7779.1|7773.1|0
1655115250000|2022-06-13 10:14:10|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1655115260000|2022-06-13 10:14:20|7781.8|7775.8|7781.9|7775.9|7781.9|7775.9|7781.8|7775.8|1
1655115270000|2022-06-13 10:14:30|7781.1|7775.1|7781.2|7775.2|7781.2|7775.2|7781.1|7775.1|2
1655115280000|2022-06-13 10:14:40|7781.7|7775.7|7782.1|7776.1|7782.1|7776.1|7781.7|7775.7|0
1655115290000|2022-06-13 10:14:50|7782.5|7776.5|7781.7|7775.7|7782.6|7776.6|7781.7|7775.7|2
1655115300000|2022-06-13 10:15:00|7780.3|7774.3|7779.5|7773.5|7780.3|7774.3|7779.5|7773.5|1
1655115310000|2022-06-13 10:15:10|7778.7|7772.7|7778.2|7772.2|7778.7|7772.7|7778.2|7772.2|0
1655115320000|2022-06-13 10:15:20|7778.3|7772.3|7778.6|7772.6|7778.6|7772.6|7778.3|7772.3|0
1655115330000|2022-06-13 10:15:30|7779|7773|7779|7773|7779|7773|7779|7773|0
1655115340000|2022-06-13 10:15:40|7778.9|7772.9|7779|7773|7779|7773|7778.9|7772.9|0
1655115350000|2022-06-13 10:15:50|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778.8|7772.8|0
1655115370000|2022-06-13 10:16:10|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|0
1655115390000|2022-06-13 10:16:30|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|0
1655115430000|2022-06-13 10:17:10|7778.3|7772.3|7778.4|7772.4|7778.4|7772.4|7778.3|7772.3|0
1655115440000|2022-06-13 10:17:20|7778.3|7772.3|7778.4|7772.4|7778.4|7772.4|7778.3|7772.3|0
1655115450000|2022-06-13 10:17:30|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|1
1655115460000|2022-06-13 10:17:40|7776.2|7770.2|7776.3|7770.3|7776.3|7770.3|7776.2|7770.2|0
1655115470000|2022-06-13 10:17:50|7776.2|7770.2|7777.1|7771.1|7777.1|7771.1|7776.2|7770.2|0
1655115480000|2022-06-13 10:18:00|7776.5|7770.5|7776.6|7770.6|7776.6|7770.6|7776.5|7770.5|0
1655115510000|2022-06-13 10:18:30|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|0
1655115530000|2022-06-13 10:18:50|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|0
1655115540000|2022-06-13 10:19:00|7778|7772|7778.8|7772.8|7778.8|7772.8|7778|7772|0
1655115580000|2022-06-13 10:19:40|7779.2|7773.2|7779|7773|7780.5|7774.5|7779|7773|1
1655115600000|2022-06-13 10:20:00|7779.3|7773.3|7779.7|7773.7|7779.7|7773.7|7779.3|7773.3|1
1655115610000|2022-06-13 10:20:10|7780.6|7774.6|7778.7|7772.7|7780.6|7774.6|7778.2|7772.2|1
1655115620000|2022-06-13 10:20:20|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1655115630000|2022-06-13 10:20:30|7778.5|7772.5|7778.1|7772.1|7778.5|7772.5|7778.1|7772.1|0
1655115640000|2022-06-13 10:20:40|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|0
1655115660000|2022-06-13 10:21:00|7777.7|7771.7|7777.6|7771.6|7777.7|7771.7|7777.6|7771.6|0
1655115680000|2022-06-13 10:21:20|7779.8|7773.8|7779.3|7773.3|7779.8|7773.8|7779.3|7773.3|1
1655115690000|2022-06-13 10:21:30|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1655115700000|2022-06-13 10:21:40|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|7778.2|7772.2|0
1655115720000|2022-06-13 10:22:00|7777.8|7771.8|7776.8|7770.8|7777.8|7771.8|7776.8|7770.8|0
1655115730000|2022-06-13 10:22:10|7777.8|7771.8|7778.4|7772.4|7778.4|7772.4|7777.8|7771.8|0
1655115740000|2022-06-13 10:22:20|7777.6|7771.6|7777.6|7771.6|7777.9|7771.9|7777.6|7771.6|0
1655115810000|2022-06-13 10:23:30|7778.1|7772.1|7779.8|7773.8|7779.8|7773.8|7778.1|7772.1|0
1655115820000|2022-06-13 10:23:40|7779.4|7773.4|7779.4|7773.4|7779.8|7773.8|7779.4|7773.4|0
1655115840000|2022-06-13 10:24:00|7779.1|7773.1|7779.4|7773.4|7779.4|7773.4|7778.6|7772.6|0
1655115850000|2022-06-13 10:24:10|7778.1|7772.1|7777.6|7771.6|7778.1|7772.1|7777.6|7771.6|0
1655115860000|2022-06-13 10:24:20|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|0
1655115870000|2022-06-13 10:24:30|7776.9|7770.9|7776.5|7770.5|7776.9|7770.9|7776.5|7770.5|10
1655115880000|2022-06-13 10:24:40|7777|7771|7776.9|7770.9|7777.5|7771.5|7776.9|7770.9|0
1655115890000|2022-06-13 10:24:50|7777|7771|7777|7771|7777|7771|7777|7771|0
1655115900000|2022-06-13 10:25:00|7776.9|7770.9|7776.3|7770.3|7777|7771|7776.3|7770.3|1
1655115910000|2022-06-13 10:25:10|7775.9|7769.9|7775|7769|7775.9|7769.9|7775|7769|0
1655115930000|2022-06-13 10:25:30|7774.5|7768.5|7774.2|7768.2|7774.5|7768.5|7774.2|7768.2|0
1655115940000|2022-06-13 10:25:40|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|0
1655115950000|2022-06-13 10:25:50|7774.7|7768.7|7775|7769|7775|7769|7774.7|7768.7|0
1655115960000|2022-06-13 10:26:00|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|0
1655115970000|2022-06-13 10:26:10|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|0
1655115980000|2022-06-13 10:26:20|7774|7768|7774|7768|7774|7768|7774|7768|0
1655115990000|2022-06-13 10:26:30|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|7773.7|7767.7|0
1655116000000|2022-06-13 10:26:40|7774.2|7768.2|7773.7|7767.7|7774.2|7768.2|7773.7|7767.7|0
1655116010000|2022-06-13 10:26:50|7771.5|7765.5|7771.5|7765.5|7771.5|7765.5|7771.5|7765.5|2
1655116020000|2022-06-13 10:27:00|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|1
1655116030000|2022-06-13 10:27:10|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|0
1655116060000|2022-06-13 10:27:40|7772|7766|7774.7|7768.7|7774.7|7768.7|7772|7766|1
1655116070000|2022-06-13 10:27:50|7774.3|7768.3|7777.6|7771.6|7778|7772|7773.9|7767.9|0
1655116080000|2022-06-13 10:28:00|7777.7|7771.7|7780.6|7774.6|7780.6|7774.6|7777.7|7771.7|0
1655116090000|2022-06-13 10:28:10|7780.7|7774.7|7780.6|7774.6|7780.7|7774.7|7779.8|7773.8|0
1655116100000|2022-06-13 10:28:20|7779.8|7773.8|7778.6|7772.6|7780.8|7774.8|7778.6|7772.6|1
1655116110000|2022-06-13 10:28:30|7779|7773|7779|7773|7779|7773|7779|7773|0
1655116120000|2022-06-13 10:28:40|7778.6|7772.6|7778.1|7772.1|7778.9|7772.9|7778|7772|0
1655116130000|2022-06-13 10:28:50|7778|7772|7777.8|7771.8|7778|7772|7777.8|7771.8|0
1655116140000|2022-06-13 10:29:00|7777.4|7771.4|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|0
1655116150000|2022-06-13 10:29:10|7776.8|7770.8|7776.7|7770.7|7776.8|7770.8|7776.2|7770.2|1
1655116160000|2022-06-13 10:29:20|7776.3|7770.3|7775.4|7769.4|7776.3|7770.3|7775.4|7769.4|0
1655116180000|2022-06-13 10:29:40|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|0
1655116200000|2022-06-13 10:30:00|7774.9|7768.9|7774.9|7768.9|7774.9|7768.9|7774.6|7768.6|0
1655116240000|2022-06-13 10:30:40|7774.8|7768.8|7774.9|7768.9|7775.3|7769.3|7774.8|7768.8|1
1655116260000|2022-06-13 10:31:00|7775.3|7769.3|7775.3|7769.3|7776.2|7770.2|7775.3|7769.3|1
1655116310000|2022-06-13 10:31:50|7774.9|7768.9|7768.3|7762.3|7774.9|7768.9|7767.5|7761.5|3
1655116320000|2022-06-13 10:32:00|7768.4|7762.4|7773.2|7767.2|7773.2|7767.2|7768|7762|13
1655116330000|2022-06-13 10:32:10|7773.6|7767.6|7773.7|7767.7|7774.1|7768.1|7772.2|7766.2|4
1655116340000|2022-06-13 10:32:20|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|0
1655116350000|2022-06-13 10:32:30|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|0
1655116360000|2022-06-13 10:32:40|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|0
1655116390000|2022-06-13 10:33:10|7772.7|7766.7|7769.8|7763.8|7772.7|7766.7|7769.8|7763.8|13
1655116400000|2022-06-13 10:33:20|7769.2|7763.2|7767.8|7761.8|7769.2|7763.2|7767.8|7761.8|2
1655116410000|2022-06-13 10:33:30|7767.3|7761.3|7767.3|7761.3|7767.3|7761.3|7766.9|7760.9|3
1655116430000|2022-06-13 10:33:50|7767.7|7761.7|7768.5|7762.5|7768.5|7762.5|7767.7|7761.7|2
1655116460000|2022-06-13 10:34:20|7767.7|7761.7|7767.3|7761.3|7767.7|7761.7|7767.3|7761.3|1
1655116470000|2022-06-13 10:34:30|7773.1|7767.1|7774.5|7768.5|7774.5|7768.5|7772.7|7766.7|7
1655116480000|2022-06-13 10:34:40|7774.6|7768.6|7777.7|7771.7|7777.7|7771.7|7773.7|7767.7|0
1655116490000|2022-06-13 10:34:50|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|0
1655116500000|2022-06-13 10:35:00|7777|7771|7774.2|7768.2|7777|7771|7771.8|7765.8|4
1655116510000|2022-06-13 10:35:10|7774.5|7768.5|7774.1|7768.1|7774.5|7768.5|7774.1|7768.1|0
1655116520000|2022-06-13 10:35:20|7774.5|7768.5|7773.7|7767.7|7774.6|7768.6|7773.2|7767.2|0
1655116530000|2022-06-13 10:35:30|7773.3|7767.3|7773.2|7767.2|7773.3|7767.3|7773.2|7767.2|0
1655116550000|2022-06-13 10:35:50|7776.1|7770.1|7775.7|7769.7|7776.1|7770.1|7775.7|7769.7|7
1655116560000|2022-06-13 10:36:00|7775.6|7769.6|7775.7|7769.7|7775.7|7769.7|7775.6|7769.6|0
1655116580000|2022-06-13 10:36:20|7775.3|7769.3|7777.7|7771.7|7777.7|7771.7|7775.3|7769.3|0
1655116590000|2022-06-13 10:36:30|7777.8|7771.8|7779.8|7773.8|7780.7|7774.7|7777.8|7771.8|0
1655116600000|2022-06-13 10:36:40|7777.3|7771.3|7776.8|7770.8|7777.3|7771.3|7776.8|7770.8|1
1655116610000|2022-06-13 10:36:50|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|2
1655116630000|2022-06-13 10:37:10|7778.7|7772.7|7779.4|7773.4|7779.8|7773.8|7778.7|7772.7|1
1655116640000|2022-06-13 10:37:20|7780.3|7774.3|7781.3|7775.3|7781.3|7775.3|7780.3|7774.3|0
1655116650000|2022-06-13 10:37:30|7780.6|7774.6|7781.1|7775.1|7781.1|7775.1|7780.4|7774.4|0
1655116660000|2022-06-13 10:37:40|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|0
1655116670000|2022-06-13 10:37:50|7780.7|7774.7|7781.1|7775.1|7781.1|7775.1|7780.7|7774.7|0
1655116680000|2022-06-13 10:38:00|7780.7|7774.7|7778.4|7772.4|7780.7|7774.7|7778.4|7772.4|2
1655116690000|2022-06-13 10:38:10|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|0
1655116700000|2022-06-13 10:38:20|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7778.8|7772.8|0
1655116710000|2022-06-13 10:38:30|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|0
1655116730000|2022-06-13 10:38:50|7778.3|7772.3|7779.2|7773.2|7779.2|7773.2|7778.3|7772.3|0
1655116740000|2022-06-13 10:39:00|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|0
1655116780000|2022-06-13 10:39:40|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|1
1655116800000|2022-06-13 10:40:00|7777.4|7771.4|7778.3|7772.3|7778.3|7772.3|7777.4|7771.4|0
1655116820000|2022-06-13 10:40:20|7777.8|7771.8|7777.7|7771.7|7777.8|7771.8|7777.7|7771.7|0
1655116830000|2022-06-13 10:40:30|7777.3|7771.3|7777.4|7771.4|7778.3|7772.3|7777.3|7771.3|0
1655116840000|2022-06-13 10:40:40|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655116860000|2022-06-13 10:41:00|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1655116910000|2022-06-13 10:41:50|7777|7771|7777.3|7771.3|7777.4|7771.4|7777|7771|0
1655116930000|2022-06-13 10:42:10|7777.8|7771.8|7777.4|7771.4|7777.8|7771.8|7777.4|7771.4|0
1655116940000|2022-06-13 10:42:20|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655116980000|2022-06-13 10:43:00|7776.9|7770.9|7775.5|7769.5|7776.9|7770.9|7775.5|7769.5|2
1655116990000|2022-06-13 10:43:10|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|0
1655117010000|2022-06-13 10:43:30|7777.4|7771.4|7777.8|7771.8|7778.3|7772.3|7777.4|7771.4|2
1655117020000|2022-06-13 10:43:40|7777.5|7771.5|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1655117040000|2022-06-13 10:44:00|7777.6|7771.6|7777.5|7771.5|7777.6|7771.6|7777.5|7771.5|0
1655117050000|2022-06-13 10:44:10|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|0
1655117060000|2022-06-13 10:44:20|7778.3|7772.3|7778.4|7772.4|7778.4|7772.4|7778.3|7772.3|0
1655117080000|2022-06-13 10:44:40|7778.3|7772.3|7779.3|7773.3|7779.3|7773.3|7777.9|7771.9|0
1655117090000|2022-06-13 10:44:50|7779.4|7773.4|7781.7|7775.7|7782.3|7776.3|7779.4|7773.4|1
1655117100000|2022-06-13 10:45:00|7781.3|7775.3|7780.4|7774.4|7781.7|7775.7|7780.4|7774.4|0
1655117110000|2022-06-13 10:45:10|7781.2|7775.2|7780.8|7774.8|7781.2|7775.2|7780.3|7774.3|0
1655117120000|2022-06-13 10:45:20|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655117130000|2022-06-13 10:45:30|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|0
1655117140000|2022-06-13 10:45:40|7780.4|7774.4|7781.7|7775.7|7781.7|7775.7|7780.4|7774.4|0
1655117170000|2022-06-13 10:46:10|7781.8|7775.8|7781.9|7775.9|7781.9|7775.9|7781.8|7775.8|0
1655117180000|2022-06-13 10:46:20|7782.8|7776.8|7783|7777|7783|7777|7782.8|7776.8|0
1655117190000|2022-06-13 10:46:30|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|0
1655117200000|2022-06-13 10:46:40|7782.8|7776.8|7782.8|7776.8|7782.8|7776.8|7782.8|7776.8|0
1655117220000|2022-06-13 10:47:00|7782.7|7776.7|7781.8|7775.8|7782.7|7776.7|7781.8|7775.8|0
1655117230000|2022-06-13 10:47:10|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|0
1655117240000|2022-06-13 10:47:20|7784.8|7778.8|7786|7780|7786|7780|7783.7|7777.7|8
1655117250000|2022-06-13 10:47:30|7785.8|7779.8|7786|7780|7786.4|7780.4|7784.7|7778.7|0
1655117270000|2022-06-13 10:47:50|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|0
1655117280000|2022-06-13 10:48:00|7785.4|7779.4|7785.1|7779.1|7785.4|7779.4|7784.9|7778.9|0
1655117400000|2022-06-13 10:50:00|7785|7779|7785.4|7779.4|7785.4|7779.4|7785|7779|0
1655117410000|2022-06-13 10:50:10|7785|7779|7785|7779|7785|7779|7785|7779|0
1655117420000|2022-06-13 10:50:20|7783.4|7777.4|7782.8|7776.8|7783.4|7777.4|7782.8|7776.8|3
1655117430000|2022-06-13 10:50:30|7782.4|7776.4|7782.4|7776.4|7782.4|7776.4|7782.4|7776.4|0
1655117440000|2022-06-13 10:50:40|7782.9|7776.9|7782.8|7776.8|7782.9|7776.9|7782.8|7776.8|0
1655117450000|2022-06-13 10:50:50|7782.3|7776.3|7780.5|7774.5|7782.3|7776.3|7780.4|7774.4|2
1655117460000|2022-06-13 10:51:00|7780|7774|7778.5|7772.5|7780|7774|7777.7|7771.7|3
1655117470000|2022-06-13 10:51:10|||||||||2
1655117480000|2022-06-13 10:51:20|7779|7773|7779|7773|7779|7773|7779|7773|0
1655117490000|2022-06-13 10:51:30|7778.6|7772.6|7779.9|7773.9|7779.9|7773.9|7778.6|7772.6|0
1655117500000|2022-06-13 10:51:40|7779.5|7773.5|7779|7773|7779.5|7773.5|7779|7773|0
1655117510000|2022-06-13 10:51:50|7778.6|7772.6|7778.5|7772.5|7778.6|7772.6|7778.5|7772.5|0
1655117520000|2022-06-13 10:52:00|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778.5|7772.5|0
1655117530000|2022-06-13 10:52:10|7779.1|7773.1|7778.6|7772.6|7779.5|7773.5|7778.6|7772.6|0
1655117540000|2022-06-13 10:52:20|7779|7773|7780.4|7774.4|7780.4|7774.4|7779|7773|0
1655117550000|2022-06-13 10:52:30|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1655117560000|2022-06-13 10:52:40|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|0
1655117570000|2022-06-13 10:52:50|7780.5|7774.5|7780|7774|7780.5|7774.5|7780|7774|0
1655117580000|2022-06-13 10:53:00|7781|7775|7780.5|7774.5|7781|7775|7780.5|7774.5|0
1655117600000|2022-06-13 10:53:20|7781|7775|7781|7775|7781|7775|7781|7775|0
1655117610000|2022-06-13 10:53:30|7781.1|7775.1|7781.5|7775.5|7781.5|7775.5|7781.1|7775.1|0
1655117620000|2022-06-13 10:53:40|7781.9|7775.9|7783|7777|7783|7777|7781.9|7775.9|0
1655117630000|2022-06-13 10:53:50|7783.5|7777.5|7783.5|7777.5|7783.5|7777.5|7783.5|7777.5|0
1655117650000|2022-06-13 10:54:10|7784.3|7778.3|7782.5|7776.5|7784.3|7778.3|7782.5|7776.5|1
1655117660000|2022-06-13 10:54:20|7782.4|7776.4|7783.8|7777.8|7783.9|7777.9|7782.4|7776.4|0
1655117690000|2022-06-13 10:54:50|7783.9|7777.9|7785.4|7779.4|7785.4|7779.4|7783.9|7777.9|2
1655117700000|2022-06-13 10:55:00|7784.6|7778.6|7785.4|7779.4|7785.4|7779.4|7784.4|7778.4|0
1655117720000|2022-06-13 10:55:20|7785|7779|7785|7779|7785|7779|7785|7779|0
1655117730000|2022-06-13 10:55:30|7784.9|7778.9|7783.5|7777.5|7784.9|7778.9|7783|7777|0
1655117740000|2022-06-13 10:55:40|7783.6|7777.6|7784.4|7778.4|7784.8|7778.8|7783.5|7777.5|2
1655117750000|2022-06-13 10:55:50|7784.8|7778.8|7784.8|7778.8|7784.8|7778.8|7784.8|7778.8|0
1655117760000|2022-06-13 10:56:00|7782.7|7776.7|7779.7|7773.7|7782.7|7776.7|7779.7|7773.7|3
1655117780000|2022-06-13 10:56:20|7778.8|7772.8|7780.2|7774.2|7780.2|7774.2|7778.8|7772.8|1
1655117800000|2022-06-13 10:56:40|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|0
1655117810000|2022-06-13 10:56:50|7781.1|7775.1|7778.8|7772.8|7781.2|7775.2|7778.8|7772.8|1
1655117830000|2022-06-13 10:57:10|||||||||1
1655117850000|2022-06-13 10:57:30|7778|7772|7778|7772|7778|7772|7778|7772|9
1655117860000|2022-06-13 10:57:40|7778.4|7772.4|7778.7|7772.7|7778.7|7772.7|7778.3|7772.3|0
1655117870000|2022-06-13 10:57:50|7779.2|7773.2|7779.3|7773.3|7779.3|7773.3|7778.8|7772.8|1
1655117880000|2022-06-13 10:58:00|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|7779.3|7773.3|0
1655117890000|2022-06-13 10:58:10|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|0
1655117900000|2022-06-13 10:58:20|7779.8|7773.8|7779.8|7773.8|7779.8|7773.8|7779.8|7773.8|0
1655117910000|2022-06-13 10:58:30|7780.6|7774.6|7778.9|7772.9|7780.6|7774.6|7778.9|7772.9|0
1655117920000|2022-06-13 10:58:40|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|0
1655117940000|2022-06-13 10:59:00|7778.4|7772.4|7777.9|7771.9|7778.4|7772.4|7777.9|7771.9|0
1655117960000|2022-06-13 10:59:20|7778.4|7772.4|7778.9|7772.9|7778.9|7772.9|7778.4|7772.4|1
1655117970000|2022-06-13 10:59:30|7779.7|7773.7|7779.8|7773.8|7779.8|7773.8|7779.7|7773.7|0
1655117980000|2022-06-13 10:59:40|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|0
1655118030000|2022-06-13 11:00:30|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|0
1655118050000|2022-06-13 11:00:50|7780|7774|7779.8|7773.8|7780|7774|7779.8|7773.8|1
1655118060000|2022-06-13 11:01:00|7780.7|7774.7|7781.4|7775.4|7781.8|7775.8|7780.7|7774.7|12
1655118070000|2022-06-13 11:01:10|||||||||4
1655118080000|2022-06-13 11:01:20|7780.7|7774.7|7780.6|7774.6|7780.9|7774.9|7780.6|7774.6|32
1655118110000|2022-06-13 11:01:50|7782.3|7776.3|7781.9|7775.9|7782.3|7776.3|7781.9|7775.9|5
1655118120000|2022-06-13 11:02:00|7781.1|7775.1|7780.9|7774.9|7781.6|7775.6|7780.9|7774.9|4
1655118130000|2022-06-13 11:02:10|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|7780.6|7774.6|0
1655118140000|2022-06-13 11:02:20|7780.9|7774.9|7780.6|7774.6|7780.9|7774.9|7780.6|7774.6|0
1655118170000|2022-06-13 11:02:50|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|5
1655118190000|2022-06-13 11:03:10|7780.6|7774.6|7779.4|7773.4|7780.6|7774.6|7779.4|7773.4|0
1655118200000|2022-06-13 11:03:20|7780.2|7774.2|7780.3|7774.3|7780.3|7774.3|7780.2|7774.2|0
1655118210000|2022-06-13 11:03:30|7779.4|7773.4|7779.4|7773.4|7779.4|7773.4|7779.4|7773.4|0
1655118310000|2022-06-13 11:05:10|7779.8|7773.8|7781.3|7775.3|7782.2|7776.2|7779.8|7773.8|5
1655118320000|2022-06-13 11:05:20|7781.7|7775.7|7779.7|7773.7|7781.7|7775.7|7779.7|7773.7|2
1655118330000|2022-06-13 11:05:30|7781.2|7775.2|7780.7|7774.7|7781.2|7775.2|7780.7|7774.7|0
1655118380000|2022-06-13 11:06:20|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|0
1655118390000|2022-06-13 11:06:30|7779.4|7773.4|7779.8|7773.8|7779.8|7773.8|7779.4|7773.4|0
1655118400000|2022-06-13 11:06:40|7781.2|7775.2|7780.7|7774.7|7781.2|7775.2|7780.7|7774.7|0
1655118420000|2022-06-13 11:07:00|7781.5|7775.5|7781.7|7775.7|7781.7|7775.7|7781.5|7775.5|0
1655118430000|2022-06-13 11:07:10|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|0
1655118440000|2022-06-13 11:07:20|7780.8|7774.8|7781.7|7775.7|7781.7|7775.7|7780.8|7774.8|0
1655118460000|2022-06-13 11:07:40|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1655118470000|2022-06-13 11:07:50|7783.3|7777.3|7782.4|7776.4|7783.7|7777.7|7782.4|7776.4|2
1655118520000|2022-06-13 11:08:40|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|0
1655118530000|2022-06-13 11:08:50|7783.3|7777.3|7782.9|7776.9|7783.3|7777.3|7782.9|7776.9|4
1655118540000|2022-06-13 11:09:00|7779.6|7773.6|7780.6|7774.6|7780.6|7774.6|7779.6|7773.6|3
1655118550000|2022-06-13 11:09:10|7780.2|7774.2|7778.6|7772.6|7780.5|7774.5|7777.7|7771.7|2
1655118560000|2022-06-13 11:09:20|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1655118570000|2022-06-13 11:09:30|7777.7|7771.7|7776.1|7770.1|7777.7|7771.7|7776.1|7770.1|8
1655118580000|2022-06-13 11:09:40|7775.7|7769.7|7776.1|7770.1|7776.1|7770.1|7775.7|7769.7|1
1655118610000|2022-06-13 11:10:10|7776|7770|7775.6|7769.6|7776|7770|7775.6|7769.6|0
1655118630000|2022-06-13 11:10:30|7774.1|7768.1|7774.1|7768.1|7774.1|7768.1|7774.1|7768.1|10
1655118640000|2022-06-13 11:10:40|7773.4|7767.4|7773.5|7767.5|7773.5|7767.5|7773|7767|1
1655118650000|2022-06-13 11:10:50|7773|7767|7773|7767|7773|7767|7773|7767|1
1655118660000|2022-06-13 11:11:00|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1655118670000|2022-06-13 11:11:10|7775.5|7769.5|7774.4|7768.4|7776.4|7770.4|7774.4|7768.4|1
1655118680000|2022-06-13 11:11:20|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|7774.5|7768.5|0
1655118690000|2022-06-13 11:11:30|7774.1|7768.1|7773.2|7767.2|7774.1|7768.1|7773.2|7767.2|2
1655118710000|2022-06-13 11:11:50|7772.8|7766.8|7773.2|7767.2|7773.2|7767.2|7772.8|7766.8|0
1655118720000|2022-06-13 11:12:00|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|0
1655118730000|2022-06-13 11:12:10|7771.7|7765.7|7772.7|7766.7|7772.7|7766.7|7771.6|7765.6|1
1655118750000|2022-06-13 11:12:30|7773.2|7767.2|7774.3|7768.3|7774.6|7768.6|7773.2|7767.2|1
1655118760000|2022-06-13 11:12:40|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|0
1655118770000|2022-06-13 11:12:50|7774.6|7768.6|7774.1|7768.1|7774.6|7768.6|7774.1|7768.1|0
1655118780000|2022-06-13 11:13:00|7773.6|7767.6|7772.7|7766.7|7773.6|7767.6|7772.7|7766.7|0
1655118790000|2022-06-13 11:13:10|7772.2|7766.2|7770.2|7764.2|7772.2|7766.2|7770.2|7764.2|1
1655118800000|2022-06-13 11:13:20|7770.7|7764.7|7772.2|7766.2|7772.6|7766.6|7770.7|7764.7|0
1655118810000|2022-06-13 11:13:30|7772.1|7766.1|7771.2|7765.2|7772.1|7766.1|7771.2|7765.2|0
1655118820000|2022-06-13 11:13:40|7771|7765|7772.2|7766.2|7773|7767|7771|7765|1
1655118830000|2022-06-13 11:13:50|7771.8|7765.8|7772.2|7766.2|7772.2|7766.2|7771.8|7765.8|0
1655118840000|2022-06-13 11:14:00|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|0
1655118860000|2022-06-13 11:14:20|7772.1|7766.1|7772.1|7766.1|7772.1|7766.1|7772.1|7766.1|0
1655118870000|2022-06-13 11:14:30|7772.2|7766.2|7771.6|7765.6|7772.6|7766.6|7771.6|7765.6|0
1655118880000|2022-06-13 11:14:40|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|3
1655118890000|2022-06-13 11:14:50|7769.3|7763.3|7770.6|7764.6|7770.6|7764.6|7769.3|7763.3|2
1655118900000|2022-06-13 11:15:00|7769|7763|7770.6|7764.6|7770.6|7764.6|7768.4|7762.4|5
1655118910000|2022-06-13 11:15:10|7771|7765|7771|7765|7771|7765|7771|7765|0
1655118920000|2022-06-13 11:15:20|7771.5|7765.5|7772.7|7766.7|7772.7|7766.7|7771.5|7765.5|1
1655118930000|2022-06-13 11:15:30|7773.5|7767.5|7774.1|7768.1|7774.5|7768.5|7773.5|7767.5|2
1655118940000|2022-06-13 11:15:40|7774.5|7768.5|7775|7769|7775|7769|7774.5|7768.5|0
1655118950000|2022-06-13 11:15:50|7775.1|7769.1|7774.7|7768.7|7776.5|7770.5|7774.7|7768.7|1
1655118960000|2022-06-13 11:16:00|7775.1|7769.1|7776.2|7770.2|7776.7|7770.7|7775.1|7769.1|2
1655118970000|2022-06-13 11:16:10|7776.6|7770.6|7776.3|7770.3|7776.9|7770.9|7775.4|7769.4|1
1655118980000|2022-06-13 11:16:20|7775.9|7769.9|7776.3|7770.3|7776.3|7770.3|7775.9|7769.9|0
1655118990000|2022-06-13 11:16:30|7775.9|7769.9|7775.9|7769.9|7775.9|7769.9|7775.4|7769.4|0
1655119000000|2022-06-13 11:16:40|7776.3|7770.3|7776.5|7770.5|7776.9|7770.9|7776.3|7770.3|0
1655119010000|2022-06-13 11:16:50|7776.9|7770.9|7776.8|7770.8|7776.9|7770.9|7776.8|7770.8|0
1655119020000|2022-06-13 11:17:00|7776.9|7770.9|7776.5|7770.5|7776.9|7770.9|7776.5|7770.5|0
1655119030000|2022-06-13 11:17:10|7777.4|7771.4|7778.3|7772.3|7778.6|7772.6|7776.9|7770.9|0
1655119040000|2022-06-13 11:17:20|7778.1|7772.1|7777.6|7771.6|7778.6|7772.6|7777.4|7771.4|0
1655119050000|2022-06-13 11:17:30|7777.5|7771.5|7777.6|7771.6|7777.8|7771.8|7777.1|7771.1|0
1655119060000|2022-06-13 11:17:40|7777.3|7771.3|7776.4|7770.4|7777.3|7771.3|7776.3|7770.3|0
1655119070000|2022-06-13 11:17:50|7776.3|7770.3|7775.6|7769.6|7776.3|7770.3|7775.6|7769.6|0
1655119080000|2022-06-13 11:18:00|7775.8|7769.8|7776.4|7770.4|7777.6|7771.6|7775.6|7769.6|2
1655119090000|2022-06-13 11:18:10|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|0
1655119130000|2022-06-13 11:18:50|7776.1|7770.1|7776.3|7770.3|7776.3|7770.3|7775.6|7769.6|0
1655119140000|2022-06-13 11:19:00|7776.4|7770.4|7777.5|7771.5|7778|7772|7775.9|7769.9|3
1655119150000|2022-06-13 11:19:10|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|0
1655119160000|2022-06-13 11:19:20|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1655119170000|2022-06-13 11:19:30|7776.3|7770.3|7776.8|7770.8|7777.3|7771.3|7776.3|7770.3|3
1655119190000|2022-06-13 11:19:50|7777.1|7771.1|7776.1|7770.1|7777.1|7771.1|7776.1|7770.1|0
1655119200000|2022-06-13 11:20:00|7775.8|7769.8|7776.9|7770.9|7777.4|7771.4|7775.3|7769.3|2
1655119210000|2022-06-13 11:20:10|7776.7|7770.7|7776.4|7770.4|7776.7|7770.7|7776.4|7770.4|0
1655119220000|2022-06-13 11:20:20|7776.2|7770.2|7776.9|7770.9|7776.9|7770.9|7776.2|7770.2|0
1655119230000|2022-06-13 11:20:30|7777.4|7771.4|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|0
1655119240000|2022-06-13 11:20:40|7776.7|7770.7|7777.2|7771.2|7777.2|7771.2|7776.4|7770.4|0
1655119250000|2022-06-13 11:20:50|7778.9|7772.9|7778.4|7772.4|7778.9|7772.9|7778.4|7772.4|0
1655119260000|2022-06-13 11:21:00|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1655119270000|2022-06-13 11:21:10|7778.4|7772.4|7777.9|7771.9|7778.5|7772.5|7777.9|7771.9|0
1655119280000|2022-06-13 11:21:20|7778.4|7772.4|7777.9|7771.9|7778.4|7772.4|7777.9|7771.9|0
1655119290000|2022-06-13 11:21:30|7777.4|7771.4|7777|7771|7777.4|7771.4|7776.9|7770.9|1
1655119310000|2022-06-13 11:21:50|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1655119320000|2022-06-13 11:22:00|7777|7771|7777|7771|7777.1|7771.1|7777|7771|0
1655119330000|2022-06-13 11:22:10|7777.1|7771.1|7778.5|7772.5|7778.5|7772.5|7777.1|7771.1|0
1655119340000|2022-06-13 11:22:20|7778|7772|7776.9|7770.9|7778|7772|7776.9|7770.9|1
1655119350000|2022-06-13 11:22:30|7777|7771|7776.9|7770.9|7777.4|7771.4|7776.9|7770.9|0
1655119360000|2022-06-13 11:22:40|7777|7771|7777.7|7771.7|7777.7|7771.7|7777|7771|0
1655119380000|2022-06-13 11:23:00|7777.2|7771.2|7777|7771|7777.2|7771.2|7777|7771|0
1655119390000|2022-06-13 11:23:10|7777.7|7771.7|7776.4|7770.4|7777.7|7771.7|7776.4|7770.4|0
1655119400000|2022-06-13 11:23:20|7776.5|7770.5|7776.1|7770.1|7776.5|7770.5|7776.1|7770.1|2
1655119410000|2022-06-13 11:23:30|7776|7770|7776.1|7770.1|7776.1|7770.1|7776|7770|0
1655119420000|2022-06-13 11:23:40|7776.2|7770.2|7776.5|7770.5|7776.6|7770.6|7776.2|7770.2|2
1655119430000|2022-06-13 11:23:50|7776.6|7770.6|7778.2|7772.2|7778.2|7772.2|7776.6|7770.6|0
1655119440000|2022-06-13 11:24:00|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|0
1655119450000|2022-06-13 11:24:10|7778.5|7772.5|7778.3|7772.3|7778.5|7772.5|7778.3|7772.3|0
1655119480000|2022-06-13 11:24:40|7778|7772|7777|7771|7778|7772|7777|7771|0
1655119490000|2022-06-13 11:24:50|7777.2|7771.2|7778.2|7772.2|7778.3|7772.3|7777.2|7771.2|1
1655119500000|2022-06-13 11:25:00|7777.8|7771.8|7778.5|7772.5|7778.5|7772.5|7777.8|7771.8|0
1655119510000|2022-06-13 11:25:10|7779.3|7773.3|7779.8|7773.8|7780.2|7774.2|7779.3|7773.3|0
1655119520000|2022-06-13 11:25:20|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|0
1655119530000|2022-06-13 11:25:30|7780|7774|7780|7774|7780.6|7774.6|7780|7774|0
1655119550000|2022-06-13 11:25:50|7779.8|7773.8|7779.5|7773.5|7779.8|7773.8|7779.5|7773.5|0
1655119560000|2022-06-13 11:26:00|7779.3|7773.3|7779|7773|7779.3|7773.3|7779|7773|0
1655119600000|2022-06-13 11:26:40|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1655119630000|2022-06-13 11:27:10|7778.4|7772.4|7778.3|7772.3|7778.4|7772.4|7778.3|7772.3|0
1655119650000|2022-06-13 11:27:30|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.3|7772.3|0
1655119670000|2022-06-13 11:27:50|7778.3|7772.3|7778.4|7772.4|7778.4|7772.4|7778.3|7772.3|0
1655119680000|2022-06-13 11:28:00|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|0
1655119690000|2022-06-13 11:28:10|7777.4|7771.4|7777.4|7771.4|7778.3|7772.3|7777.4|7771.4|0
1655119700000|2022-06-13 11:28:20|7777.9|7771.9|7777.1|7771.1|7778.3|7772.3|7777.1|7771.1|0
1655119710000|2022-06-13 11:28:30|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|0
1655119720000|2022-06-13 11:28:40|7777.4|7771.4|7778.4|7772.4|7778.6|7772.6|7777.4|7771.4|1
1655119740000|2022-06-13 11:29:00|7780.8|7774.8|7781.3|7775.3|7781.3|7775.3|7780.4|7774.4|1
1655119770000|2022-06-13 11:29:30|7782.2|7776.2|7784.3|7778.3|7784.3|7778.3|7782.1|7776.1|10
1655119780000|2022-06-13 11:29:40|7784.7|7778.7|7784.8|7778.8|7784.8|7778.8|7784.3|7778.3|0
1655119790000|2022-06-13 11:29:50|7784.4|7778.4|7784.1|7778.1|7784.4|7778.4|7784.1|7778.1|0
1655119800000|2022-06-13 11:30:00|7783.7|7777.7|7783.3|7777.3|7783.7|7777.7|7783.3|7777.3|1
1655119810000|2022-06-13 11:30:10|||||||||1
1655119820000|2022-06-13 11:30:20|||||||||1
1655119830000|2022-06-13 11:30:30|7782.4|7776.4|7781.7|7775.7|7782.4|7776.4|7781.7|7775.7|1
1655119860000|2022-06-13 11:31:00|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|0
1655119870000|2022-06-13 11:31:10|7781.1|7775.1|7780.2|7774.2|7781.1|7775.1|7780.2|7774.2|3
1655119880000|2022-06-13 11:31:20|7780.3|7774.3|7781.2|7775.2|7781.7|7775.7|7780.3|7774.3|0
1655119940000|2022-06-13 11:32:20|7781|7775|7780.2|7774.2|7781|7775|7780.2|7774.2|0
1655119950000|2022-06-13 11:32:30|7780.6|7774.6|7780.7|7774.7|7780.7|7774.7|7780.6|7774.6|2
1655119960000|2022-06-13 11:32:40|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655119980000|2022-06-13 11:33:00|7780.7|7774.7|7780.7|7774.7|7781.2|7775.2|7780.7|7774.7|0
1655120010000|2022-06-13 11:33:30|7780.8|7774.8|7781.2|7775.2|7781.2|7775.2|7780.8|7774.8|0
1655120020000|2022-06-13 11:33:40|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|0
1655120050000|2022-06-13 11:34:10|7781.4|7775.4|7780.7|7774.7|7781.4|7775.4|7780.7|7774.7|1
1655120080000|2022-06-13 11:34:40|7780.2|7774.2|7779.8|7773.8|7780.2|7774.2|7779.8|7773.8|0
1655120090000|2022-06-13 11:34:50|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|2
1655120100000|2022-06-13 11:35:00|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|0
1655120110000|2022-06-13 11:35:10|7779.8|7773.8|7778.9|7772.9|7779.8|7773.8|7778.8|7772.8|1
1655120120000|2022-06-13 11:35:20|7778.8|7772.8|7779.2|7773.2|7779.6|7773.6|7778.8|7772.8|0
1655120130000|2022-06-13 11:35:30|7779.6|7773.6|7778.8|7772.8|7779.6|7773.6|7778.8|7772.8|0
1655120160000|2022-06-13 11:36:00|7779.3|7773.3|7779.5|7773.5|7779.7|7773.7|7779.3|7773.3|0
1655120170000|2022-06-13 11:36:10|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|7779.9|7773.9|0
1655120190000|2022-06-13 11:36:30|7779|7773|7779.1|7773.1|7779.1|7773.1|7779|7773|0
1655120200000|2022-06-13 11:36:40|7779|7773|7779|7773|7779|7773|7779|7773|0
1655120210000|2022-06-13 11:36:50|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|0
1655120220000|2022-06-13 11:37:00|7779|7773|7779.1|7773.1|7779.1|7773.1|7779|7773|0
1655120230000|2022-06-13 11:37:10|||||||||2
1655120240000|2022-06-13 11:37:20|7779|7773|7779.1|7773.1|7779.1|7773.1|7778.6|7772.6|1
1655120250000|2022-06-13 11:37:30|7779.5|7773.5|7779.1|7773.1|7779.5|7773.5|7779.1|7773.1|3
1655120270000|2022-06-13 11:37:50|7779|7773|7780.7|7774.7|7780.8|7774.8|7779|7773|3
1655120280000|2022-06-13 11:38:00|7780.8|7774.8|7781.1|7775.1|7781.1|7775.1|7780.8|7774.8|3
1655120290000|2022-06-13 11:38:10|7781.5|7775.5|7782|7776|7782|7776|7781.5|7775.5|1
1655120300000|2022-06-13 11:38:20|7782.4|7776.4|7782|7776|7782.4|7776.4|7782|7776|0
1655120310000|2022-06-13 11:38:30|7781.8|7775.8|7781.4|7775.4|7781.8|7775.8|7781.4|7775.4|2
1655120330000|2022-06-13 11:38:50|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|1
1655120340000|2022-06-13 11:39:00|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|7780.3|7774.3|0
1655120350000|2022-06-13 11:39:10|7781.4|7775.4|7781|7775|7781.4|7775.4|7781|7775|16
1655120370000|2022-06-13 11:39:30|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1655120380000|2022-06-13 11:39:40|||||||||5
1655120390000|2022-06-13 11:39:50|7783.9|7777.9|7784.1|7778.1|7784.1|7778.1|7783.9|7777.9|1
1655120400000|2022-06-13 11:40:00|7783.7|7777.7|7782.2|7776.2|7784|7778|7781.7|7775.7|2
1655120410000|2022-06-13 11:40:10|7781.4|7775.4|7781.7|7775.7|7781.7|7775.7|7781.4|7775.4|3
1655120420000|2022-06-13 11:40:20|7781.4|7775.4|7781.7|7775.7|7781.7|7775.7|7781.4|7775.4|0
1655120440000|2022-06-13 11:40:40|7781.4|7775.4|7780.7|7774.7|7781.4|7775.4|7780.7|7774.7|2
1655120450000|2022-06-13 11:40:50|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1655120460000|2022-06-13 11:41:00|7782|7776|7783.9|7777.9|7783.9|7777.9|7782|7776|0
1655120470000|2022-06-13 11:41:10|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|0
1655120480000|2022-06-13 11:41:20|7781.5|7775.5|7782.7|7776.7|7782.7|7776.7|7781.5|7775.5|1
1655120490000|2022-06-13 11:41:30|7782.8|7776.8|7784.4|7778.4|7784.4|7778.4|7782.8|7776.8|1
1655120520000|2022-06-13 11:42:00|7783.9|7777.9|7784.4|7778.4|7784.4|7778.4|7783.9|7777.9|0
1655120530000|2022-06-13 11:42:10|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|0
1655120540000|2022-06-13 11:42:20|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|0
1655120550000|2022-06-13 11:42:30|7784.8|7778.8|7785.1|7779.1|7785.3|7779.3|7784.4|7778.4|10
1655120560000|2022-06-13 11:42:40|7785.5|7779.5|7785.1|7779.1|7785.5|7779.5|7785.1|7779.1|2
1655120580000|2022-06-13 11:43:00|7785|7779|7782.2|7776.2|7785|7779|7782.2|7776.2|1
1655120590000|2022-06-13 11:43:10|7782.6|7776.6|7782.6|7776.6|7782.6|7776.6|7782.6|7776.6|0
1655120600000|2022-06-13 11:43:20|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1655120610000|2022-06-13 11:43:30|7781.6|7775.6|7782.3|7776.3|7782.3|7776.3|7781.6|7775.6|1
1655120620000|2022-06-13 11:43:40|7782.8|7776.8|7783.1|7777.1|7783.1|7777.1|7782.8|7776.8|0
1655120630000|2022-06-13 11:43:50|7782.7|7776.7|7782.3|7776.3|7782.7|7776.7|7782.3|7776.3|0
1655120640000|2022-06-13 11:44:00|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1655120650000|2022-06-13 11:44:10|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|0
1655120660000|2022-06-13 11:44:20|7782.6|7776.6|7783.4|7777.4|7783.4|7777.4|7782.6|7776.6|1
1655120670000|2022-06-13 11:44:30|7784.2|7778.2|7784.2|7778.2|7784.2|7778.2|7784.2|7778.2|0
1655120700000|2022-06-13 11:45:00|7784.1|7778.1|7784.1|7778.1|7784.1|7778.1|7784.1|7778.1|0
1655120710000|2022-06-13 11:45:10|7784.3|7778.3|7785.2|7779.2|7785.2|7779.2|7784.3|7778.3|0
1655120730000|2022-06-13 11:45:30|7784.7|7778.7|7784.7|7778.7|7784.7|7778.7|7784.7|7778.7|1
1655120740000|2022-06-13 11:45:40|7784.3|7778.3|7784.7|7778.7|7784.7|7778.7|7784.3|7778.3|0
1655120760000|2022-06-13 11:46:00|7785.2|7779.2|7785.6|7779.6|7785.6|7779.6|7785.2|7779.2|3
1655120770000|2022-06-13 11:46:10|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|0
1655120790000|2022-06-13 11:46:30|7785.6|7779.6|7784.1|7778.1|7785.6|7779.6|7784.1|7778.1|2
1655120800000|2022-06-13 11:46:40|7785.5|7779.5|7785.1|7779.1|7785.5|7779.5|7784.6|7778.6|1
1655120820000|2022-06-13 11:47:00|7785|7779|7784.2|7778.2|7785|7779|7784.2|7778.2|1
1655120830000|2022-06-13 11:47:10|7783.8|7777.8|7783.7|7777.7|7783.8|7777.8|7783.7|7777.7|1
1655120840000|2022-06-13 11:47:20|7783.3|7777.3|7783.3|7777.3|7783.3|7777.3|7783.3|7777.3|0
1655120850000|2022-06-13 11:47:30|7783.7|7777.7|7783.6|7777.6|7783.7|7777.7|7783.2|7777.2|0
1655120870000|2022-06-13 11:47:50|7784.2|7778.2|7781.4|7775.4|7784.2|7778.2|7781.4|7775.4|6
1655120880000|2022-06-13 11:48:00|7780.2|7774.2|7780.9|7774.9|7781|7775|7779.4|7773.4|6
1655120890000|2022-06-13 11:48:10|7779.4|7773.4|7781|7775|7781|7775|7779.4|7773.4|4
1655120910000|2022-06-13 11:48:30|7781.4|7775.4|7781.4|7775.4|7781.5|7775.5|7781.4|7775.4|0
1655120930000|2022-06-13 11:48:50|7778.7|7772.7|7780.9|7774.9|7781|7775|7778.7|7772.7|2
1655120940000|2022-06-13 11:49:00|7781|7775|7781.5|7775.5|7781.9|7775.9|7778.6|7772.6|4
1655120950000|2022-06-13 11:49:10|7781.4|7775.4|7782.1|7776.1|7782.3|7776.3|7781.4|7775.4|0
1655120960000|2022-06-13 11:49:20|7783.3|7777.3|7782.4|7776.4|7784.2|7778.2|7782|7776|2
1655120980000|2022-06-13 11:49:40|7781.7|7775.7|7781.7|7775.7|7781.8|7775.8|7781.7|7775.7|0
1655120990000|2022-06-13 11:49:50|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|0
1655121000000|2022-06-13 11:50:00|7781.7|7775.7|7781.7|7775.7|7781.8|7775.8|7781.7|7775.7|0
1655121010000|2022-06-13 11:50:10|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655121030000|2022-06-13 11:50:30|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|0
1655121040000|2022-06-13 11:50:40|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655121060000|2022-06-13 11:51:00|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7781.2|7775.2|0
1655121080000|2022-06-13 11:51:20|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655121120000|2022-06-13 11:52:00|7779.6|7773.6|7781.4|7775.4|7781.4|7775.4|7779.6|7773.6|2
1655121140000|2022-06-13 11:52:20|7781.6|7775.6|7781.6|7775.6|7781.6|7775.6|7781.6|7775.6|0
1655121150000|2022-06-13 11:52:30|7781.3|7775.3|7781.3|7775.3|7781.4|7775.4|7781.3|7775.3|2
1655121160000|2022-06-13 11:52:40|7781.4|7775.4|7781.8|7775.8|7781.8|7775.8|7781.4|7775.4|0
1655121170000|2022-06-13 11:52:50|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|0
1655121180000|2022-06-13 11:53:00|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7779.6|7773.6|0
1655121190000|2022-06-13 11:53:10|7781.4|7775.4|7781.3|7775.3|7781.4|7775.4|7781.3|7775.3|0
1655121200000|2022-06-13 11:53:20|7781.2|7775.2|7781.3|7775.3|7781.3|7775.3|7781.2|7775.2|0
1655121210000|2022-06-13 11:53:30|7781.2|7775.2|7781.3|7775.3|7781.4|7775.4|7781.2|7775.2|0
1655121220000|2022-06-13 11:53:40|7781.4|7775.4|7781.4|7775.4|7781.4|7775.4|7781.4|7775.4|0
1655121230000|2022-06-13 11:53:50|7782.4|7776.4|7782.3|7776.3|7782.4|7776.4|7781.7|7775.7|0
1655121240000|2022-06-13 11:54:00|7781.7|7775.7|7781.8|7775.8|7781.8|7775.8|7781.7|7775.7|0
1655121250000|2022-06-13 11:54:10|7782.3|7776.3|7781.8|7775.8|7782.3|7776.3|7781.7|7775.7|0
1655121260000|2022-06-13 11:54:20|7781.7|7775.7|7781.7|7775.7|7781.8|7775.8|7781.7|7775.7|0
1655121270000|2022-06-13 11:54:30|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|0
1655121300000|2022-06-13 11:55:00|7782|7776|7782.5|7776.5|7782.5|7776.5|7781.9|7775.9|1
1655121310000|2022-06-13 11:55:10|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|0
1655121320000|2022-06-13 11:55:20|7782.4|7776.4|7782.4|7776.4|7782.5|7776.5|7782.4|7776.4|0
1655121350000|2022-06-13 11:55:50|7782.5|7776.5|7782.4|7776.4|7782.5|7776.5|7782.4|7776.4|0
1655121360000|2022-06-13 11:56:00|7782.5|7776.5|7782.4|7776.4|7782.5|7776.5|7782.4|7776.4|0
1655121370000|2022-06-13 11:56:10|7782.5|7776.5|7782.4|7776.4|7782.5|7776.5|7782.4|7776.4|0
1655121380000|2022-06-13 11:56:20|7782.5|7776.5|7782.4|7776.4|7782.5|7776.5|7782.4|7776.4|0
1655121390000|2022-06-13 11:56:30|7781.4|7775.4|7781.4|7775.4|7781.4|7775.4|7781.3|7775.3|0
1655121400000|2022-06-13 11:56:40|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|0
1655121410000|2022-06-13 11:56:50|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|0
1655121420000|2022-06-13 11:57:00|7780.4|7774.4|7780.3|7774.3|7780.4|7774.4|7778.7|7772.7|6
1655121430000|2022-06-13 11:57:10|7780.2|7774.2|7780.3|7774.3|7780.3|7774.3|7779.1|7773.1|1
1655121450000|2022-06-13 11:57:30|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|0
1655121470000|2022-06-13 11:57:50|7780.9|7774.9|7780.8|7774.8|7780.9|7774.9|7780.8|7774.8|0
1655121510000|2022-06-13 11:58:30|7781.2|7775.2|7782.4|7776.4|7782.4|7776.4|7781.2|7775.2|1
1655121520000|2022-06-13 11:58:40|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|0
1655121530000|2022-06-13 11:58:50|7782.4|7776.4|7782.3|7776.3|7782.4|7776.4|7782.3|7776.3|0
1655121540000|2022-06-13 11:59:00|7781.7|7775.7|7781.4|7775.4|7781.9|7775.9|7781.4|7775.4|0
1655121560000|2022-06-13 11:59:20|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|1
1655121590000|2022-06-13 11:59:50|7779.5|7773.5|7778.5|7772.5|7780.1|7774.1|7778.5|7772.5|1
1655121600000|2022-06-13 12:00:00|7780.1|7774.1|7781|7775|7781|7775|7778.9|7772.9|4
1655121620000|2022-06-13 12:00:20|7782.1|7776.1|7781.6|7775.6|7782.1|7776.1|7781.6|7775.6|1
1655121630000|2022-06-13 12:00:30|7782.5|7776.5|7781.6|7775.6|7782.5|7776.5|7781.6|7775.6|0
1655121640000|2022-06-13 12:00:40|7782.1|7776.1|7782.3|7776.3|7782.3|7776.3|7781.6|7775.6|2
1655121650000|2022-06-13 12:00:50|7782.7|7776.7|7782.7|7776.7|7782.8|7776.8|7782.7|7776.7|0
1655121660000|2022-06-13 12:01:00|7782.8|7776.8|7785.3|7779.3|7785.3|7779.3|7782.2|7776.2|9
1655121670000|2022-06-13 12:01:10|7785.2|7779.2|7784.7|7778.7|7785.2|7779.2|7784.7|7778.7|0
1655121680000|2022-06-13 12:01:20|7784.3|7778.3|7783.3|7777.3|7784.3|7778.3|7783.3|7777.3|0
1655121690000|2022-06-13 12:01:30|7783.7|7777.7|7783.3|7777.3|7784.3|7778.3|7783.3|7777.3|2
1655121720000|2022-06-13 12:02:00|7783.5|7777.5|7783.3|7777.3|7784.2|7778.2|7783.3|7777.3|0
1655121730000|2022-06-13 12:02:10|7782.6|7776.6|7783|7777|7783.3|7777.3|7782.5|7776.5|0
1655121740000|2022-06-13 12:02:20|7782.5|7776.5|7782.3|7776.3|7783|7777|7782.3|7776.3|0
1655121750000|2022-06-13 12:02:30|7782|7776|7781.5|7775.5|7782|7776|7781.5|7775.5|0
1655121760000|2022-06-13 12:02:40|7781|7775|7781.5|7775.5|7781.5|7775.5|7781|7775|0
1655121770000|2022-06-13 12:02:50|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|1
1655121790000|2022-06-13 12:03:10|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|0
1655121800000|2022-06-13 12:03:20|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|0
1655121820000|2022-06-13 12:03:40|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|3
1655121830000|2022-06-13 12:03:50|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|7777.8|7771.8|11
1655121840000|2022-06-13 12:04:00|7777.4|7771.4|7777.9|7771.9|7777.9|7771.9|7777.4|7771.4|0
1655121850000|2022-06-13 12:04:10|7777.4|7771.4|7777.9|7771.9|7777.9|7771.9|7777.4|7771.4|0
1655121860000|2022-06-13 12:04:20|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|0
1655121870000|2022-06-13 12:04:30|7778.1|7772.1|7778.7|7772.7|7778.7|7772.7|7777.9|7771.9|1
1655121890000|2022-06-13 12:04:50|7778.3|7772.3|7777.8|7771.8|7778.7|7772.7|7777.8|7771.8|0
1655121900000|2022-06-13 12:05:00|7777.7|7771.7|7777.7|7771.7|7777.8|7771.8|7777.2|7771.2|2
1655121910000|2022-06-13 12:05:10|7777.6|7771.6|7778.2|7772.2|7778.2|7772.2|7776.8|7770.8|7
1655121920000|2022-06-13 12:05:20|7778.6|7772.6|7778.2|7772.2|7778.6|7772.6|7777.6|7771.6|6
1655121930000|2022-06-13 12:05:30|7778.1|7772.1|7777.7|7771.7|7778.1|7772.1|7777.7|7771.7|4
1655121950000|2022-06-13 12:05:50|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|0
1655121960000|2022-06-13 12:06:00|7776.7|7770.7|7776.6|7770.6|7776.7|7770.7|7776.1|7770.1|4
1655121970000|2022-06-13 12:06:10|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|7775.7|7769.7|0
1655121980000|2022-06-13 12:06:20|7776|7770|7776|7770|7776.4|7770.4|7775.6|7769.6|1
1655121990000|2022-06-13 12:06:30|7775.6|7769.6|7776.6|7770.6|7777.1|7771.1|7775.6|7769.6|1
1655122000000|2022-06-13 12:06:40|7776.5|7770.5|7776.6|7770.6|7776.6|7770.6|7776.2|7770.2|0
1655122010000|2022-06-13 12:06:50|7776.1|7770.1|7779.2|7773.2|7779.2|7773.2|7776.1|7770.1|10
1655122020000|2022-06-13 12:07:00|7779.1|7773.1|7781.6|7775.6|7781.6|7775.6|7778.3|7772.3|5
1655122030000|2022-06-13 12:07:10|7780.8|7774.8|7780.7|7774.7|7780.8|7774.8|7780.7|7774.7|0
1655122040000|2022-06-13 12:07:20|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|7779.7|7773.7|0
1655122050000|2022-06-13 12:07:30|7780.5|7774.5|7780.6|7774.6|7780.6|7774.6|7780.5|7774.5|0
1655122060000|2022-06-13 12:07:40|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7779.8|7773.8|0
1655122080000|2022-06-13 12:08:00|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1655122130000|2022-06-13 12:08:50|7781.2|7775.2|7780.3|7774.3|7781.2|7775.2|7780.3|7774.3|0
1655122140000|2022-06-13 12:09:00|7779.9|7773.9|7778.2|7772.2|7779.9|7773.9|7776.7|7770.7|8
1655122150000|2022-06-13 12:09:10|7776.5|7770.5|7777.7|7771.7|7778.2|7772.2|7776.5|7770.5|8
1655122160000|2022-06-13 12:09:20|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|1
1655122170000|2022-06-13 12:09:30|7777.6|7771.6|7778.2|7772.2|7778.5|7772.5|7777.6|7771.6|0
1655122180000|2022-06-13 12:09:40|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|7777.7|7771.7|0
1655122200000|2022-06-13 12:10:00|7777.3|7771.3|7776.3|7770.3|7777.3|7771.3|7776.3|7770.3|1
1655122210000|2022-06-13 12:10:10|7776.7|7770.7|7776.2|7770.2|7776.7|7770.7|7776.2|7770.2|0
1655122220000|2022-06-13 12:10:20|7776.3|7770.3|7777.1|7771.1|7777.3|7771.3|7776.3|7770.3|1
1655122230000|2022-06-13 12:10:30|7776.7|7770.7|7776.7|7770.7|7776.7|7770.7|7776.7|7770.7|0
1655122240000|2022-06-13 12:10:40|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|7776.2|7770.2|0
1655122260000|2022-06-13 12:11:00|7776.1|7770.1|7776.1|7770.1|7776.1|7770.1|7776.1|7770.1|3
1655122270000|2022-06-13 12:11:10|7776|7770|7777.7|7771.7|7777.7|7771.7|7775.2|7769.2|4
1655122280000|2022-06-13 12:11:20|7777.8|7771.8|7778.2|7772.2|7778.2|7772.2|7777.8|7771.8|0
1655122300000|2022-06-13 12:11:40|7778.1|7772.1|7777.7|7771.7|7778.1|7772.1|7777.7|7771.7|0
1655122310000|2022-06-13 12:11:50|7777.6|7771.6|7776.2|7770.2|7777.6|7771.6|7776.2|7770.2|1
1655122330000|2022-06-13 12:12:10|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|7775.3|7769.3|0
1655122350000|2022-06-13 12:12:30|7775.7|7769.7|7773.8|7767.8|7775.7|7769.7|7770.4|7764.4|14
1655122360000|2022-06-13 12:12:40|7773.3|7767.3|7773.4|7767.4|7774.3|7768.3|7773.3|7767.3|2
1655122370000|2022-06-13 12:12:50|7773.8|7767.8|7773.3|7767.3|7774.3|7768.3|7772.8|7766.8|2
1655122380000|2022-06-13 12:13:00|7773.2|7767.2|7771.4|7765.4|7773.2|7767.2|7771|7765|1
1655122390000|2022-06-13 12:13:10|7772.3|7766.3|7772.9|7766.9|7772.9|7766.9|7772.3|7766.3|0
1655122400000|2022-06-13 12:13:20|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|6
1655122410000|2022-06-13 12:13:30|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|0
1655122420000|2022-06-13 12:13:40|7771.1|7765.1|7770.9|7764.9|7771.4|7765.4|7770.9|7764.9|2
1655122430000|2022-06-13 12:13:50|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|0
1655122440000|2022-06-13 12:14:00|7770.2|7764.2|7769.6|7763.6|7770.2|7764.2|7768.3|7762.3|6
1655122450000|2022-06-13 12:14:10|7769.7|7763.7|7771.2|7765.2|7771.2|7765.2|7769.7|7763.7|2
1655122460000|2022-06-13 12:14:20|7770.9|7764.9|7771.9|7765.9|7771.9|7765.9|7770.9|7764.9|1
1655122470000|2022-06-13 12:14:30|7772.3|7766.3|7771.3|7765.3|7772.3|7766.3|7771.3|7765.3|0
1655122480000|2022-06-13 12:14:40|7771.7|7765.7|7771.2|7765.2|7771.7|7765.7|7771.2|7765.2|0
1655122490000|2022-06-13 12:14:50|7771.3|7765.3|7770.8|7764.8|7771.3|7765.3|7770.4|7764.4|0
1655122500000|2022-06-13 12:15:00|7770.4|7764.4|7768.6|7762.6|7770.4|7764.4|7768.6|7762.6|4
1655122510000|2022-06-13 12:15:10|7768.2|7762.2|7768.7|7762.7|7768.7|7762.7|7767.3|7761.3|1
1655122520000|2022-06-13 12:15:20|7768.9|7762.9|7769|7763|7769|7763|7768.9|7762.9|0
1655122530000|2022-06-13 12:15:30|7769.8|7763.8|7769.3|7763.3|7770.1|7764.1|7768.2|7762.2|3
1655122540000|2022-06-13 12:15:40|7769.7|7763.7|7769.2|7763.2|7769.7|7763.7|7768.7|7762.7|2
1655122560000|2022-06-13 12:16:00|7771.3|7765.3|7772.1|7766.1|7772.1|7766.1|7771.3|7765.3|4
1655122570000|2022-06-13 12:16:10|7772.6|7766.6|7773.6|7767.6|7773.6|7767.6|7772.6|7766.6|1
1655122590000|2022-06-13 12:16:30|7774|7768|7774|7768|7774|7768|7774|7768|0
1655122600000|2022-06-13 12:16:40|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|0
1655122610000|2022-06-13 12:16:50|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|1
1655122620000|2022-06-13 12:17:00|7774.5|7768.5|7773|7767|7774.5|7768.5|7772.5|7766.5|1
1655122630000|2022-06-13 12:17:10|7773.5|7767.5|7773.4|7767.4|7773.5|7767.5|7773.4|7767.4|0
1655122640000|2022-06-13 12:17:20|7773|7767|7772.9|7766.9|7773|7767|7772.9|7766.9|0
1655122660000|2022-06-13 12:17:40|7772.4|7766.4|7770.9|7764.9|7772.4|7766.4|7770.4|7764.4|5
1655122670000|2022-06-13 12:17:50|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|7771.3|7765.3|0
1655122680000|2022-06-13 12:18:00|7772.3|7766.3|7773.3|7767.3|7773.3|7767.3|7772.3|7766.3|0
1655122690000|2022-06-13 12:18:10|7768.4|7762.4|7767.5|7761.5|7768.4|7762.4|7767.5|7761.5|17
1655122700000|2022-06-13 12:18:20|7767.9|7761.9|7767.3|7761.3|7767.9|7761.9|7767.3|7761.3|4
1655122710000|2022-06-13 12:18:30|7767.8|7761.8|7766.3|7760.3|7767.8|7761.8|7766.3|7760.3|0
1655122720000|2022-06-13 12:18:40|7766.2|7760.2|7765.3|7759.3|7766.2|7760.2|7765.3|7759.3|0
1655122730000|2022-06-13 12:18:50|7764.9|7758.9|7765.3|7759.3|7765.3|7759.3|7764.9|7758.9|1
1655122760000|2022-06-13 12:19:20|7765.7|7759.7|7765.3|7759.3|7765.7|7759.7|7765.3|7759.3|0
1655122770000|2022-06-13 12:19:30|||||||||1
1655122780000|2022-06-13 12:19:40|7768.8|7762.8|7766.9|7760.9|7768.8|7762.8|7766.9|7760.9|7
1655122790000|2022-06-13 12:19:50|7766.4|7760.4|7767.3|7761.3|7767.3|7761.3|7766.4|7760.4|1
1655122800000|2022-06-13 12:20:00|7767|7761|7764.3|7758.3|7767|7761|7763.9|7757.9|12
1655122820000|2022-06-13 12:20:20|7764.2|7758.2|7764.3|7758.3|7764.3|7758.3|7763.8|7757.8|2
1655122830000|2022-06-13 12:20:30|7763.9|7757.9|7764.6|7758.6|7764.6|7758.6|7763.9|7757.9|0
1655122840000|2022-06-13 12:20:40|7764.3|7758.3|7764.6|7758.6|7764.6|7758.6|7764.3|7758.3|7
1655122850000|2022-06-13 12:20:50|7764.9|7758.9|7764.6|7758.6|7764.9|7758.9|7764.6|7758.6|1
1655122860000|2022-06-13 12:21:00|7764.3|7758.3|7764.4|7758.4|7764.4|7758.4|7763.9|7757.9|38
1655122870000|2022-06-13 12:21:10|7764.8|7758.8|7766.3|7760.3|7767.8|7761.8|7764.3|7758.3|7
1655122880000|2022-06-13 12:21:20|7766|7760|7766.3|7760.3|7767.8|7761.8|7766|7760|1
1655122890000|2022-06-13 12:21:30|7766.4|7760.4|7766.3|7760.3|7766.9|7760.9|7766.3|7760.3|1
1655122910000|2022-06-13 12:21:50|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|1
1655122920000|2022-06-13 12:22:00|7765.8|7759.8|7765.9|7759.9|7766.4|7760.4|7765.8|7759.8|1
1655122930000|2022-06-13 12:22:10|7766.3|7760.3|7769.6|7763.6|7769.6|7763.6|7765.8|7759.8|2
1655122940000|2022-06-13 12:22:20|7769.8|7763.8|7769.6|7763.6|7769.8|7763.8|7769.6|7763.6|0
1655122950000|2022-06-13 12:22:30|7770.1|7764.1|7770.3|7764.3|7770.3|7764.3|7769.6|7763.6|0
1655122960000|2022-06-13 12:22:40|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|0
1655122970000|2022-06-13 12:22:50|7770.3|7764.3|7772.6|7766.6|7772.6|7766.6|7770.3|7764.3|0
1655122980000|2022-06-13 12:23:00|7772.5|7766.5|7777.8|7771.8|7778.6|7772.6|7771.6|7765.6|15
1655123000000|2022-06-13 12:23:20|7777.7|7771.7|7776.2|7770.2|7777.7|7771.7|7776.2|7770.2|1
1655123010000|2022-06-13 12:23:30|7775.6|7769.6|7776|7770|7776|7770|7775.6|7769.6|1
1655123020000|2022-06-13 12:23:40|7775.9|7769.9|7777.8|7771.8|7778.4|7772.4|7775.7|7769.7|5
1655123030000|2022-06-13 12:23:50|7779.2|7773.2|7779.6|7773.6|7781.1|7775.1|7779.2|7773.2|6
1655123040000|2022-06-13 12:24:00|7779.2|7773.2|7775.4|7769.4|7779.2|7773.2|7775.4|7769.4|2
1655123050000|2022-06-13 12:24:10|7775|7769|7775|7769|7775.4|7769.4|7775|7769|0
1655123060000|2022-06-13 12:24:20|7775.4|7769.4|7774.4|7768.4|7776.4|7770.4|7774.4|7768.4|0
1655123080000|2022-06-13 12:24:40|7775.4|7769.4|7776.4|7770.4|7776.4|7770.4|7775.4|7769.4|1
1655123090000|2022-06-13 12:24:50|7776|7770|7776|7770|7776|7770|7776|7770|0
1655123100000|2022-06-13 12:25:00|7776.1|7770.1|7776.5|7770.5|7776.5|7770.5|7776.1|7770.1|0
1655123120000|2022-06-13 12:25:20|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|0
1655123130000|2022-06-13 12:25:30|7777.1|7771.1|7779.5|7773.5|7779.5|7773.5|7776.9|7770.9|3
1655123140000|2022-06-13 12:25:40|7780.4|7774.4|7786.2|7780.2|7786.2|7780.2|7780.4|7774.4|6
1655123150000|2022-06-13 12:25:50|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|0
1655123180000|2022-06-13 12:26:20|7783.9|7777.9|7782.5|7776.5|7783.9|7777.9|7782.5|7776.5|18
1655123190000|2022-06-13 12:26:30|7782.4|7776.4|7782.5|7776.5|7782.7|7776.7|7782|7776|2
1655123220000|2022-06-13 12:27:00|7783.5|7777.5|7784.5|7778.5|7784.5|7778.5|7783.5|7777.5|0
1655123230000|2022-06-13 12:27:10|7783.4|7777.4|7783.4|7777.4|7783.4|7777.4|7783.4|7777.4|1
1655123250000|2022-06-13 12:27:30|7782.9|7776.9|7782|7776|7782.9|7776.9|7781.6|7775.6|1
1655123280000|2022-06-13 12:28:00|7782.8|7776.8|7783.6|7777.6|7783.6|7777.6|7782.5|7776.5|3
1655123290000|2022-06-13 12:28:10|7783.7|7777.7|7783.7|7777.7|7783.7|7777.7|7783.7|7777.7|0
1655123300000|2022-06-13 12:28:20|7784.1|7778.1|7783.7|7777.7|7784.7|7778.7|7783.7|7777.7|2
1655123310000|2022-06-13 12:28:30|7782.7|7776.7|7784.7|7778.7|7784.7|7778.7|7782.7|7776.7|1
1655123320000|2022-06-13 12:28:40|7785.2|7779.2|7784.7|7778.7|7785.2|7779.2|7784.7|7778.7|1
1655123340000|2022-06-13 12:29:00|7785.1|7779.1|7786|7780|7786|7780|7785.1|7779.1|2
1655123350000|2022-06-13 12:29:10|7786.1|7780.1|7786.1|7780.1|7786.1|7780.1|7786.1|7780.1|3
1655123360000|2022-06-13 12:29:20|7786|7780|7784.7|7778.7|7786|7780|7784.7|7778.7|0
1655123380000|2022-06-13 12:29:40|7786|7780|7786|7780|7786.1|7780.1|7786|7780|15
1655123400000|2022-06-13 12:30:00|7785.5|7779.5|7785.2|7779.2|7785.5|7779.5|7784.5|7778.5|6
1655123410000|2022-06-13 12:30:10|7784.6|7778.6|7784.6|7778.6|7784.6|7778.6|7784.6|7778.6|1
1655123420000|2022-06-13 12:30:20|7785|7779|7785.6|7779.6|7785.7|7779.7|7785|7779|2
1655123430000|2022-06-13 12:30:30|7785.2|7779.2|7781.8|7775.8|7785.2|7779.2|7781.1|7775.1|5
1655123440000|2022-06-13 12:30:40|7781.5|7775.5|7781.8|7775.8|7782|7776|7781.5|7775.5|0
1655123460000|2022-06-13 12:31:00|7781.5|7775.5|7781.8|7775.8|7781.8|7775.8|7781.5|7775.5|0
1655123470000|2022-06-13 12:31:10|7781.7|7775.7|7781.8|7775.8|7781.8|7775.8|7781.7|7775.7|0
1655123490000|2022-06-13 12:31:30|7781.9|7775.9|7782.3|7776.3|7782.3|7776.3|7781.9|7775.9|0
1655123500000|2022-06-13 12:31:40|7782.4|7776.4|7784.2|7778.2|7784.7|7778.7|7782.4|7776.4|2
1655123520000|2022-06-13 12:32:00|7784.3|7778.3|7784.2|7778.2|7784.3|7778.3|7784.2|7778.2|0
1655123530000|2022-06-13 12:32:10|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|4
1655123540000|2022-06-13 12:32:20|7784.4|7778.4|7785.7|7779.7|7786.2|7780.2|7784.4|7778.4|1
1655123550000|2022-06-13 12:32:30|7786.2|7780.2|7786.4|7780.4|7786.4|7780.4|7786.2|7780.2|2
1655123560000|2022-06-13 12:32:40|7786.3|7780.3|7788.2|7782.2|7788.2|7782.2|7786.3|7780.3|15
1655123570000|2022-06-13 12:32:50|7788.3|7782.3|7789.1|7783.1|7789.1|7783.1|7788.1|7782.1|4
1655123580000|2022-06-13 12:33:00|7789.2|7783.2|7789.3|7783.3|7789.3|7783.3|7789.1|7783.1|3
1655123590000|2022-06-13 12:33:10|7798|7792|7794.7|7788.7|7798.4|7792.4|7794.7|7788.7|63
1655123600000|2022-06-13 12:33:20|7794.3|7788.3|7792.7|7786.7|7794.3|7788.3|7790.7|7784.7|3
1655123610000|2022-06-13 12:33:30|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|7792.7|7786.7|0
1655123620000|2022-06-13 12:33:40|7793.5|7787.5|7793.5|7787.5|7793.9|7787.9|7793.5|7787.5|1
1655123630000|2022-06-13 12:33:50|7793.2|7787.2|7793.2|7787.2|7793.2|7787.2|7793.2|7787.2|0
1655123640000|2022-06-13 12:34:00|7793.6|7787.6|7796.9|7790.9|7798.3|7792.3|7793.6|7787.6|25
1655123650000|2022-06-13 12:34:10|7797.3|7791.3|7796.9|7790.9|7797.8|7791.8|7796.9|7790.9|1
1655123660000|2022-06-13 12:34:20|7796.8|7790.8|7795.1|7789.1|7796.8|7790.8|7794.7|7788.7|2
1655123670000|2022-06-13 12:34:30|7794.6|7788.6|7790.7|7784.7|7794.6|7788.6|7790.7|7784.7|1
1655123680000|2022-06-13 12:34:40|7790.6|7784.6|7792.1|7786.1|7792.1|7786.1|7788.7|7782.7|2
1655123690000|2022-06-13 12:34:50|7792.5|7786.5|7792.5|7786.5|7792.6|7786.6|7792.5|7786.5|0
1655123700000|2022-06-13 12:35:00|7791.5|7785.5|7792.1|7786.1|7792.6|7786.6|7791.3|7785.3|1
1655123710000|2022-06-13 12:35:10|7792.5|7786.5|7791.6|7785.6|7792.5|7786.5|7790.7|7784.7|0
1655123720000|2022-06-13 12:35:20|7792.1|7786.1|7795|7789|7795|7789|7792.1|7786.1|5
1655123730000|2022-06-13 12:35:30|7794.7|7788.7|7794.7|7788.7|7795.1|7789.1|7794.7|7788.7|0
1655123740000|2022-06-13 12:35:40|7795.1|7789.1|7797.1|7791.1|7797.1|7791.1|7795.1|7789.1|0
1655123750000|2022-06-13 12:35:50|7797.2|7791.2|7796.7|7790.7|7797.4|7791.4|7795.9|7789.9|9
1655123760000|2022-06-13 12:36:00|7796.3|7790.3|7795.3|7789.3|7796.5|7790.5|7795.1|7789.1|7
1655123770000|2022-06-13 12:36:10|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|7797.2|7791.2|3
1655123780000|2022-06-13 12:36:20|7797.2|7791.2|7797.2|7791.2|7797.2|7791.2|7797.2|7791.2|0
1655123790000|2022-06-13 12:36:30|7796.6|7790.6|7795.3|7789.3|7796.6|7790.6|7795.3|7789.3|2
1655123800000|2022-06-13 12:36:40|7793.3|7787.3|7791.3|7785.3|7793.3|7787.3|7791.3|7785.3|6
1655123820000|2022-06-13 12:37:00|7791.2|7785.2|7795.6|7789.6|7795.6|7789.6|7791.2|7785.2|2
1655123830000|2022-06-13 12:37:10|7796.1|7790.1|7796.1|7790.1|7796.1|7790.1|7796.1|7790.1|0
1655123850000|2022-06-13 12:37:30|7795.3|7789.3|7798.9|7792.9|7798.9|7792.9|7795.3|7789.3|4
1655123860000|2022-06-13 12:37:40|7799|7793|7799|7793|7799|7793|7799|7793|0
1655123880000|2022-06-13 12:38:00|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|2
1655123890000|2022-06-13 12:38:10|7798|7792|7798.4|7792.4|7798.4|7792.4|7798|7792|1
1655123900000|2022-06-13 12:38:20|7798.9|7792.9|7798.5|7792.5|7798.9|7792.9|7798.5|7792.5|3
1655123920000|2022-06-13 12:38:40|7798|7792|7798|7792|7798|7792|7798|7792|1
1655123930000|2022-06-13 12:38:50|7798.1|7792.1|7798.5|7792.5|7798.5|7792.5|7798.1|7792.1|0
1655123940000|2022-06-13 12:39:00|7798.6|7792.6|7799|7793|7799|7793|7798.6|7792.6|0
1655123950000|2022-06-13 12:39:10|7797.9|7791.9|7798|7792|7798|7792|7797.9|7791.9|4
1655123960000|2022-06-13 12:39:20|7797.9|7791.9|7797.4|7791.4|7797.9|7791.9|7797.4|7791.4|0
1655123970000|2022-06-13 12:39:30|7797.5|7791.5|7798.5|7792.5|7798.5|7792.5|7797.5|7791.5|0
1655123990000|2022-06-13 12:39:50|7799|7793|7797.3|7791.3|7799.5|7793.5|7797.3|7791.3|4
1655124000000|2022-06-13 12:40:00|7796.9|7790.9|7797.8|7791.8|7797.8|7791.8|7796.5|7790.5|0
1655124010000|2022-06-13 12:40:10|7797.4|7791.4|7797.9|7791.9|7798.4|7792.4|7797.4|7791.4|0
1655124020000|2022-06-13 12:40:20|7799|7793|7798.4|7792.4|7799|7793|7798.4|7792.4|2
1655124050000|2022-06-13 12:40:50|7798.3|7792.3|7798.4|7792.4|7798.4|7792.4|7798.3|7792.3|1
1655124060000|2022-06-13 12:41:00|7798.2|7792.2|7797.8|7791.8|7798.2|7792.2|7797.8|7791.8|3
1655124070000|2022-06-13 12:41:10|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1655124090000|2022-06-13 12:41:30|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|0
1655124100000|2022-06-13 12:41:40|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7797.8|7791.8|0
1655124110000|2022-06-13 12:41:50|7797.8|7791.8|7798.2|7792.2|7798.2|7792.2|7797.8|7791.8|0
1655124120000|2022-06-13 12:42:00|7798.3|7792.3|7798.9|7792.9|7798.9|7792.9|7798.3|7792.3|1
1655124130000|2022-06-13 12:42:10|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|7798.4|7792.4|4
1655124150000|2022-06-13 12:42:30|7796.4|7790.4|7797.4|7791.4|7797.4|7791.4|7796.4|7790.4|4
1655124170000|2022-06-13 12:42:50|7797.9|7791.9|7798.5|7792.5|7799.4|7793.4|7797.9|7791.9|6
1655124180000|2022-06-13 12:43:00|7797.9|7791.9|7797.9|7791.9|7799.4|7793.4|7797.5|7791.5|4
1655124190000|2022-06-13 12:43:10|7798.3|7792.3|7799.9|7793.9|7799.9|7793.9|7798|7792|18
1655124200000|2022-06-13 12:43:20|7799.8|7793.8|7799.5|7793.5|7800.3|7794.3|7798.7|7792.7|31
1655124210000|2022-06-13 12:43:30|7799.9|7793.9|7799|7793|7799.9|7793.9|7798.5|7792.5|1
1655124220000|2022-06-13 12:43:40|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|0
1655124230000|2022-06-13 12:43:50|7798.8|7792.8|7795.5|7789.5|7798.8|7792.8|7795|7789|10
1655124240000|2022-06-13 12:44:00|7788.4|7782.4|7790.8|7784.8|7790.8|7784.8|7788.4|7782.4|2
1655124250000|2022-06-13 12:44:10|7790.4|7784.4|7790.4|7784.4|7790.8|7784.8|7789.4|7783.4|1
1655124260000|2022-06-13 12:44:20|7790.8|7784.8|7789.4|7783.4|7790.8|7784.8|7789.4|7783.4|0
1655124270000|2022-06-13 12:44:30|7789.8|7783.8|7788.9|7782.9|7789.8|7783.8|7788.9|7782.9|0
1655124280000|2022-06-13 12:44:40|7788.8|7782.8|7788.3|7782.3|7788.8|7782.8|7788.3|7782.3|1
1655124290000|2022-06-13 12:44:50|7788.7|7782.7|7787|7781|7788.7|7782.7|7786.9|7780.9|0
1655127000000|2022-06-13 13:30:00|7789.9|7783.9|7787.2|7781.2|7793.5|7787.5|7782.4|7776.4|150
1655127010000|2022-06-13 13:30:10|7786.4|7780.4|7788.8|7782.8|7793|7787|7783.6|7777.6|41
1655127020000|2022-06-13 13:30:20|7788|7782|7795.5|7789.5|7797.4|7791.4|7788|7782|31
1655127030000|2022-06-13 13:30:30|7795.1|7789.1|7794.6|7788.6|7795.1|7789.1|7790.5|7784.5|13
1655127040000|2022-06-13 13:30:40|7794.4|7788.4|7794|7788|7798.3|7792.3|7793.4|7787.4|18
1655127050000|2022-06-13 13:30:50|7794.4|7788.4|7798.9|7792.9|7800.1|7794.1|7794.4|7788.4|4
1655127060000|2022-06-13 13:31:00|7796.6|7790.6|7798.3|7792.3|7798.8|7792.8|7795.8|7789.8|36
1655127070000|2022-06-13 13:31:10|7798.8|7792.8|7798.6|7792.6|7800.4|7794.4|7797.9|7791.9|12
1655127080000|2022-06-13 13:31:20|7798.9|7792.9|7787|7781|7798.9|7792.9|7783.1|7777.1|13
1655127090000|2022-06-13 13:31:30|7786.6|7780.6|7788.5|7782.5|7790.3|7784.3|7785|7779|13
1655127100000|2022-06-13 13:31:40|7788.8|7782.8|7786.6|7780.6|7790.3|7784.3|7786.1|7780.1|11
1655127110000|2022-06-13 13:31:50|7786.8|7780.8|7789.6|7783.6|7789.8|7783.8|7786.6|7780.6|10
1655127120000|2022-06-13 13:32:00|7790.2|7784.2|7790.7|7784.7|7794.2|7788.2|7788.3|7782.3|59
1655127130000|2022-06-13 13:32:10|7790.8|7784.8|7791.9|7785.9|7792.8|7786.8|7789|7783|33
1655127140000|2022-06-13 13:32:20|7792|7786|7786.8|7780.8|7793|7787|7784.3|7778.3|28
1655127150000|2022-06-13 13:32:30|7786.3|7780.3|7794.5|7788.5|7795.3|7789.3|7785.8|7779.8|28
1655127160000|2022-06-13 13:32:40|7794|7788|7797.3|7791.3|7797.7|7791.7|7793.8|7787.8|16
1655127170000|2022-06-13 13:32:50|7796.9|7790.9|7800.9|7794.9|7801.6|7795.6|7796.9|7790.9|6
1655127180000|2022-06-13 13:33:00|7800|7794|7800|7794|7801.9|7795.9|7797.5|7791.5|16
1655127190000|2022-06-13 13:33:10|7799.5|7793.5|7803|7797|7803.5|7797.5|7799|7793|14
1655127200000|2022-06-13 13:33:20|7803.5|7797.5|7803|7797|7804|7798|7802.1|7796.1|12
1655127210000|2022-06-13 13:33:30|7802.6|7796.6|7806.8|7800.8|7806.8|7800.8|7802.6|7796.6|24
1655127220000|2022-06-13 13:33:40|7806.7|7800.7|7806|7800|7807.1|7801.1|7804.7|7798.7|23
1655127230000|2022-06-13 13:33:50|7806.6|7800.6|7804.7|7798.7|7806.6|7800.6|7804.2|7798.2|16
1655127240000|2022-06-13 13:34:00|7804.6|7798.6|7805.4|7799.4|7805.9|7799.9|7803.9|7797.9|32
1655127250000|2022-06-13 13:34:10|7804.9|7798.9|7804.8|7798.8|7805.8|7799.8|7803.9|7797.9|5
1655127260000|2022-06-13 13:34:20|7804.9|7798.9|7805.9|7799.9|7806.3|7800.3|7804.8|7798.8|23
1655127270000|2022-06-13 13:34:30|7805.8|7799.8|7803.4|7797.4|7805.8|7799.8|7803.4|7797.4|9
1655127280000|2022-06-13 13:34:40|7803.5|7797.5|7801.5|7795.5|7803.5|7797.5|7801.5|7795.5|22
1655127290000|2022-06-13 13:34:50|7802.5|7796.5|7799.3|7793.3|7802.5|7796.5|7799.3|7793.3|10
1655127300000|2022-06-13 13:35:00|7799.7|7793.7|7790|7784|7799.7|7793.7|7790|7784|91
1655127310000|2022-06-13 13:35:10|7789.9|7783.9|7785.3|7779.3|7789.9|7783.9|7785.3|7779.3|10
1655127320000|2022-06-13 13:35:20|7785.7|7779.7|7787.8|7781.8|7787.9|7781.9|7785.7|7779.7|17
1655127330000|2022-06-13 13:35:30|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|7786.1|7780.1|60
1655127340000|2022-06-13 13:35:40|7787.8|7781.8|7787.1|7781.1|7788.6|7782.6|7787.1|7781.1|2
1655127350000|2022-06-13 13:35:50|7786.9|7780.9|7786.6|7780.6|7787.9|7781.9|7786.6|7780.6|5
1655127360000|2022-06-13 13:36:00|7786.1|7780.1|7797.1|7791.1|7797.1|7791.1|7786.1|7780.1|28
1655127370000|2022-06-13 13:36:10|7798.2|7792.2|7793.7|7787.7|7798.2|7792.2|7793.6|7787.6|6
1655127380000|2022-06-13 13:36:20|7793.6|7787.6|7795.8|7789.8|7795.8|7789.8|7793.2|7787.2|3
1655127390000|2022-06-13 13:36:30|7795.7|7789.7|7795.3|7789.3|7795.8|7789.8|7793.3|7787.3|4
1655127400000|2022-06-13 13:36:40|7794.8|7788.8|7794.8|7788.8|7795.8|7789.8|7794.8|7788.8|3
1655127410000|2022-06-13 13:36:50|7794.7|7788.7|7798.9|7792.9|7800.8|7794.8|7794.7|7788.7|18
1655127420000|2022-06-13 13:37:00|7797.9|7791.9|7796.4|7790.4|7797.9|7791.9|7795.8|7789.8|7
1655127430000|2022-06-13 13:37:10|7796.3|7790.3|7799.2|7793.2|7799.5|7793.5|7796|7790|3
1655127440000|2022-06-13 13:37:20|7799.5|7793.5|7800.4|7794.4|7802.9|7796.9|7799.2|7793.2|5
1655127450000|2022-06-13 13:37:30|7800|7794|7798.2|7792.2|7801.4|7795.4|7798.2|7792.2|10
1655127460000|2022-06-13 13:37:40|7798.3|7792.3|7799.8|7793.8|7800.7|7794.7|7798.3|7792.3|13
1655127470000|2022-06-13 13:37:50|7800.9|7794.9|7800.3|7794.3|7800.9|7794.9|7799.8|7793.8|5
1655127480000|2022-06-13 13:38:00|7800.2|7794.2|7804.7|7798.7|7804.7|7798.7|7799.9|7793.9|23
1655127490000|2022-06-13 13:38:10|7805.7|7799.7|7806.5|7800.5|7807.9|7801.9|7804.7|7798.7|10
1655127500000|2022-06-13 13:38:20|7806.8|7800.8|7807.3|7801.3|7808.9|7802.9|7806.5|7800.5|12
1655127510000|2022-06-13 13:38:30|7807.8|7801.8|7807.4|7801.4|7808.9|7802.9|7807.4|7801.4|8
1655127520000|2022-06-13 13:38:40|7807.3|7801.3|7804.3|7798.3|7807.3|7801.3|7803.8|7797.8|13
1655127530000|2022-06-13 13:38:50|7804.7|7798.7|7802.2|7796.2|7804.7|7798.7|7802.2|7796.2|5
1655127540000|2022-06-13 13:39:00|7802.6|7796.6|7802.2|7796.2|7803.6|7797.6|7802.2|7796.2|8
1655127550000|2022-06-13 13:39:10|7802.3|7796.3|7802|7796|7803|7797|7801.5|7795.5|12
1655127560000|2022-06-13 13:39:20|7801.9|7795.9|7803.4|7797.4|7803.4|7797.4|7801.6|7795.6|13
1655127570000|2022-06-13 13:39:30|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7802.9|7796.9|11
1655127580000|2022-06-13 13:39:40|7802.9|7796.9|7793.8|7787.8|7802.9|7796.9|7793.4|7787.4|64
1655127590000|2022-06-13 13:39:50|7793.4|7787.4|7789.9|7783.9|7793.4|7787.4|7789.4|7783.4|8
1655127600000|2022-06-13 13:40:00|7789.8|7783.8|7786.9|7780.9|7789.8|7783.8|7786.9|7780.9|34
1655127610000|2022-06-13 13:40:10|7787.9|7781.9|7787.5|7781.5|7790|7784|7786.9|7780.9|8
1655127620000|2022-06-13 13:40:20|7788|7782|7787.6|7781.6|7788.8|7782.8|7786.6|7780.6|10
1655127630000|2022-06-13 13:40:30|7787.7|7781.7|7790.5|7784.5|7792|7786|7787.6|7781.6|6
1655127640000|2022-06-13 13:40:40|7790.4|7784.4|7787.6|7781.6|7790.4|7784.4|7786.5|7780.5|6
1655127650000|2022-06-13 13:40:50|7787.5|7781.5|7790|7784|7790.4|7784.4|7787.5|7781.5|0
1655127660000|2022-06-13 13:41:00|7789.5|7783.5|7793.4|7787.4|7793.4|7787.4|7789.4|7783.4|16
1655127670000|2022-06-13 13:41:10|7792.6|7786.6|7792.3|7786.3|7794.2|7788.2|7790.6|7784.6|24
1655127680000|2022-06-13 13:41:20|7792.2|7786.2|7793|7787|7794.2|7788.2|7791.8|7785.8|7
1655127690000|2022-06-13 13:41:30|7797.4|7791.4|7797.4|7791.4|7798.1|7792.1|7795.8|7789.8|21
1655127700000|2022-06-13 13:41:40|7797.3|7791.3|7798.2|7792.2|7798.2|7792.2|7796.4|7790.4|14
1655127710000|2022-06-13 13:41:50|7797.8|7791.8|7797.9|7791.9|7798.8|7792.8|7797.8|7791.8|5
1655127720000|2022-06-13 13:42:00|7797.8|7791.8|7792.7|7786.7|7797.8|7791.8|7792.7|7786.7|10
1655127730000|2022-06-13 13:42:10|7793.2|7787.2|7786.7|7780.7|7793.6|7787.6|7786.7|7780.7|7
1655127740000|2022-06-13 13:42:20|7786.6|7780.6|7787.7|7781.7|7788.6|7782.6|7783.5|7777.5|14
1655127750000|2022-06-13 13:42:30|7787.6|7781.6|7786.2|7780.2|7787.7|7781.7|7785.8|7779.8|1
1655127760000|2022-06-13 13:42:40|7785.7|7779.7|7784.3|7778.3|7785.7|7779.7|7783|7777|17
1655127770000|2022-06-13 13:42:50|7784.7|7778.7|7783.2|7777.2|7784.7|7778.7|7782.7|7776.7|0
1655127780000|2022-06-13 13:43:00|7783.1|7777.1|7785.5|7779.5|7785.5|7779.5|7783.1|7777.1|5
1655127790000|2022-06-13 13:43:10|7785.4|7779.4|7786.4|7780.4|7786.4|7780.4|7784.4|7778.4|3
1655127800000|2022-06-13 13:43:20|7786.8|7780.8|7787|7781|7787.6|7781.6|7786.2|7780.2|15
1655127810000|2022-06-13 13:43:30|7787.1|7781.1|7786.4|7780.4|7787.4|7781.4|7786.4|7780.4|3
1655127820000|2022-06-13 13:43:40|7786.1|7780.1|7786.9|7780.9|7787|7781|7785.6|7779.6|3
1655127830000|2022-06-13 13:43:50|7786.5|7780.5|7787.6|7781.6|7789.1|7783.1|7785.7|7779.7|6
1655127840000|2022-06-13 13:44:00|7787.7|7781.7|7789.2|7783.2|7789.2|7783.2|7786.5|7780.5|15
1655127850000|2022-06-13 13:44:10|7789.6|7783.6|7788.7|7782.7|7790.1|7784.1|7787.7|7781.7|8
1655127860000|2022-06-13 13:44:20|7788.6|7782.6|7790.7|7784.7|7790.7|7784.7|7788.6|7782.6|12
1655127870000|2022-06-13 13:44:30|7790.3|7784.3|7794.1|7788.1|7794.2|7788.2|7790.3|7784.3|16
1655127880000|2022-06-13 13:44:40|7793.6|7787.6|7792.9|7786.9|7794.1|7788.1|7791.6|7785.6|20
1655127890000|2022-06-13 13:44:50|7793.2|7787.2|7795.9|7789.9|7796|7790|7792.4|7786.4|6
1655127900000|2022-06-13 13:45:00|7796.4|7790.4|7799|7793|7799|7793|7794.6|7788.6|23
1655127910000|2022-06-13 13:45:10|7799.5|7793.5|7802|7796|7802|7796|7798.5|7792.5|9
1655127920000|2022-06-13 13:45:20|7801.6|7795.6|7807.6|7801.6|7808|7802|7801.6|7795.6|37
1655127930000|2022-06-13 13:45:30|7808.1|7802.1|7809|7803|7809|7803|7807.1|7801.1|33
1655127940000|2022-06-13 13:45:40|7808.5|7802.5|7806.1|7800.1|7808.5|7802.5|7804.6|7798.6|69
1655127950000|2022-06-13 13:45:50|7806.5|7800.5|7808|7802|7808.8|7802.8|7806.2|7800.2|11
1655127960000|2022-06-13 13:46:00|7807.9|7801.9|7808|7802|7808.6|7802.6|7807.1|7801.1|17
1655127970000|2022-06-13 13:46:10|7808.1|7802.1|7818.6|7812.6|7819.1|7813.1|7808|7802|23
1655127980000|2022-06-13 13:46:20|7817|7811|7815.6|7809.6|7817.5|7811.5|7814.1|7808.1|12
1655127990000|2022-06-13 13:46:30|7814.2|7808.2|7815.5|7809.5|7815.5|7809.5|7814.2|7808.2|12
1655128000000|2022-06-13 13:46:40|7815.6|7809.6|7813.8|7807.8|7815.6|7809.6|7813.8|7807.8|11
1655128010000|2022-06-13 13:46:50|7813.7|7807.7|7811|7805|7813.7|7807.7|7811|7805|5
1655128020000|2022-06-13 13:47:00|7811.5|7805.5|7809.3|7803.3|7811.5|7805.5|7809.3|7803.3|9
1655128030000|2022-06-13 13:47:10|7809.2|7803.2|7808.5|7802.5|7809.2|7803.2|7806.6|7800.6|8
1655128040000|2022-06-13 13:47:20|7808.7|7802.7|7807.8|7801.8|7810.6|7804.6|7804.3|7798.3|65
1655128050000|2022-06-13 13:47:30|7806.2|7800.2|7806.1|7800.1|7807.9|7801.9|7805.6|7799.6|10
1655128060000|2022-06-13 13:47:40|7806|7800|7805|7799|7806|7800|7804.5|7798.5|6
1655128070000|2022-06-13 13:47:50|7803|7797|7802.4|7796.4|7803.5|7797.5|7802|7796|10
1655128080000|2022-06-13 13:48:00|7801.8|7795.8|7803.5|7797.5|7804|7798|7801.8|7795.8|25
1655128090000|2022-06-13 13:48:10|7803.9|7797.9|7802.9|7796.9|7804|7798|7802.4|7796.4|2
1655128100000|2022-06-13 13:48:20|7803|7797|7802.5|7796.5|7803.4|7797.4|7802.4|7796.4|9
1655128110000|2022-06-13 13:48:30|7802.9|7796.9|7806|7800|7806|7800|7802.3|7796.3|4
1655128120000|2022-06-13 13:48:40|7805.9|7799.9|7807.9|7801.9|7808.1|7802.1|7805.5|7799.5|6
1655128130000|2022-06-13 13:48:50|7808|7802|7806.4|7800.4|7808|7802|7805.9|7799.9|7
1655128140000|2022-06-13 13:49:00|7806|7800|7802|7796|7806|7800|7801.5|7795.5|6
1655128150000|2022-06-13 13:49:10|7804.8|7798.8|7808.3|7802.3|7809.3|7803.3|7804.8|7798.8|8
1655128160000|2022-06-13 13:49:20|7807.8|7801.8|7805.5|7799.5|7808.2|7802.2|7805.2|7799.2|4
1655128170000|2022-06-13 13:49:30|7805|7799|7805.8|7799.8|7805.8|7799.8|7804|7798|37
1655128180000|2022-06-13 13:49:40|7805.9|7799.9|7805.8|7799.8|7805.9|7799.9|7804.3|7798.3|47
1655128190000|2022-06-13 13:49:50|7806.4|7800.4|7812.7|7806.7|7812.8|7806.8|7805.9|7799.9|11
1655128200000|2022-06-13 13:50:00|7812.8|7806.8|7816.4|7810.4|7819.9|7813.9|7812.8|7806.8|38
1655128210000|2022-06-13 13:50:10|7816.8|7810.8|7818.1|7812.1|7818.1|7812.1|7816.8|7810.8|4
1655128220000|2022-06-13 13:50:20|7817.4|7811.4|7819.3|7813.3|7819.9|7813.9|7817.4|7811.4|16
1655128230000|2022-06-13 13:50:30|7819.7|7813.7|7815.6|7809.6|7819.7|7813.7|7815.6|7809.6|13
1655128240000|2022-06-13 13:50:40|7815.4|7809.4|7817.6|7811.6|7817.9|7811.9|7815.4|7809.4|10
1655128250000|2022-06-13 13:50:50|7817.9|7811.9|7821.4|7815.4|7821.4|7815.4|7817.9|7811.9|4
1655128260000|2022-06-13 13:51:00|7821.6|7815.6|7821.8|7815.8|7821.9|7815.9|7821.3|7815.3|30
1655128270000|2022-06-13 13:51:10|7822.3|7816.3|7820.8|7814.8|7822.3|7816.3|7820.8|7814.8|5
1655128280000|2022-06-13 13:51:20|7821.3|7815.3|7822.1|7816.1|7822.3|7816.3|7820.7|7814.7|22
1655128290000|2022-06-13 13:51:30|7822.6|7816.6|7822.6|7816.6|7823.1|7817.1|7822.6|7816.6|16
1655128300000|2022-06-13 13:51:40|7822.7|7816.7|7821.2|7815.2|7823.1|7817.1|7820.8|7814.8|9
1655128310000|2022-06-13 13:51:50|7821.6|7815.6|7821.6|7815.6|7821.6|7815.6|7821.2|7815.2|2
1655128320000|2022-06-13 13:52:00|7822.6|7816.6|7827|7821|7827.4|7821.4|7822.6|7816.6|53
1655128330000|2022-06-13 13:52:10|7826.9|7820.9|7825.4|7819.4|7826.9|7820.9|7823|7817|23
1655128340000|2022-06-13 13:52:20|7825|7819|7827.1|7821.1|7827.1|7821.1|7824.6|7818.6|27
1655128350000|2022-06-13 13:52:30|7826|7820|7827.8|7821.8|7828.8|7822.8|7826|7820|15
1655128360000|2022-06-13 13:52:40|7828.3|7822.3|7826.8|7820.8|7828.4|7822.4|7826.7|7820.7|5
1655128370000|2022-06-13 13:52:50|7825.7|7819.7|7825|7819|7825.7|7819.7|7824.6|7818.6|8
1655128380000|2022-06-13 13:53:00|||||||||2
1655128390000|2022-06-13 13:53:10|7825.1|7819.1|7826|7820|7826.5|7820.5|7824.4|7818.4|25
1655128400000|2022-06-13 13:53:20|7825.8|7819.8|7827.3|7821.3|7827.3|7821.3|7825.8|7819.8|13
1655128410000|2022-06-13 13:53:30|7827.1|7821.1|7826.6|7820.6|7827.6|7821.6|7826.6|7820.6|2
1655128420000|2022-06-13 13:53:40|7826.3|7820.3|7826.8|7820.8|7828.3|7822.3|7826|7820|14
1655128430000|2022-06-13 13:53:50|7826.9|7820.9|7826.8|7820.8|7827.4|7821.4|7826.6|7820.6|3
1655128440000|2022-06-13 13:54:00|7827.1|7821.1|7827.4|7821.4|7828.4|7822.4|7826.8|7820.8|7
1655128450000|2022-06-13 13:54:10|7826.9|7820.9|7828.2|7822.2|7828.6|7822.6|7826.3|7820.3|17
1655128460000|2022-06-13 13:54:20|7827.7|7821.7|7828.3|7822.3|7828.8|7822.8|7827.7|7821.7|2
1655128470000|2022-06-13 13:54:30|7828.8|7822.8|7828.3|7822.3|7828.8|7822.8|7828.3|7822.3|0
1655128480000|2022-06-13 13:54:40|7828.2|7822.2|7829.2|7823.2|7829.2|7823.2|7827.9|7821.9|61
1655128490000|2022-06-13 13:54:50|7829.1|7823.1|7829.5|7823.5|7829.9|7823.9|7828.8|7822.8|10
1655128500000|2022-06-13 13:55:00|7829|7823|7831.6|7825.6|7831.6|7825.6|7829|7823|15
1655128510000|2022-06-13 13:55:10|7832.8|7826.8|7837.8|7831.8|7838.2|7832.2|7832|7826|38
1655128520000|2022-06-13 13:55:20|7837.3|7831.3|7840.8|7834.8|7840.8|7834.8|7836.9|7830.9|53
1655128530000|2022-06-13 13:55:30|7842.4|7836.4|7852.9|7846.9|7853.3|7847.3|7842.4|7836.4|75
1655128540000|2022-06-13 13:55:40|7852.5|7846.5|7852.9|7846.9|7853|7847|7849.9|7843.9|65
1655128550000|2022-06-13 13:55:50|7852.5|7846.5|7852.5|7846.5|7852.9|7846.9|7852.5|7846.5|3
1655128560000|2022-06-13 13:56:00|7851.1|7845.1|7852.7|7846.7|7853.1|7847.1|7851.1|7845.1|13
1655128570000|2022-06-13 13:56:10|7853.6|7847.6|7849.6|7843.6|7854.5|7848.5|7849.6|7843.6|20
1655128580000|2022-06-13 13:56:20|7849.5|7843.5|7840.6|7834.6|7849.5|7843.5|7837|7831|22
1655128590000|2022-06-13 13:56:30|7841.4|7835.4|7837.2|7831.2|7841.4|7835.4|7836.6|7830.6|9
1655128600000|2022-06-13 13:56:40|7836.7|7830.7|7837.2|7831.2|7837.3|7831.3|7836.7|7830.7|5
1655128610000|2022-06-13 13:56:50|7836.8|7830.8|7834.5|7828.5|7836.8|7830.8|7833|7827|7
1655128620000|2022-06-13 13:57:00|7834.6|7828.6|7832.1|7826.1|7835.4|7829.4|7831.5|7825.5|14
1655128630000|2022-06-13 13:57:10|7833.1|7827.1|7831.6|7825.6|7833.5|7827.5|7831.6|7825.6|5
1655128640000|2022-06-13 13:57:20|7831.5|7825.5|7831.2|7825.2|7832|7826|7831.2|7825.2|1
1655128650000|2022-06-13 13:57:30|7828.6|7822.6|7832|7826|7832.8|7826.8|7828.6|7822.6|19
1655128660000|2022-06-13 13:57:40|7832.4|7826.4|7836|7830|7836|7830|7832.3|7826.3|7
1655128670000|2022-06-13 13:57:50|7836.1|7830.1|7837.1|7831.1|7837.3|7831.3|7836.1|7830.1|14
1655128680000|2022-06-13 13:58:00|7837.3|7831.3|7837.8|7831.8|7838|7832|7837.3|7831.3|2
1655128690000|2022-06-13 13:58:10|7837.6|7831.6|7841|7835|7841|7835|7837.6|7831.6|16
1655128700000|2022-06-13 13:58:20|7841.4|7835.4|7844.9|7838.9|7845|7839|7841.4|7835.4|19
1655128710000|2022-06-13 13:58:30|7845.1|7839.1|7855.1|7849.1|7855.1|7849.1|7840.3|7834.3|34
1655128720000|2022-06-13 13:58:40|7855.7|7849.7|7854.6|7848.6|7858.4|7852.4|7853.8|7847.8|10
1655128730000|2022-06-13 13:58:50|7857.5|7851.5|7855.5|7849.5|7857.5|7851.5|7855.5|7849.5|18
1655128740000|2022-06-13 13:59:00|7855.1|7849.1|7855.1|7849.1|7856.7|7850.7|7855|7849|39
1655128750000|2022-06-13 13:59:10|7855.2|7849.2|7858.5|7852.5|7858.8|7852.8|7855.2|7849.2|11
1655128760000|2022-06-13 13:59:20|7858|7852|7857.7|7851.7|7858.8|7852.8|7857.3|7851.3|10
1655128770000|2022-06-13 13:59:30|7857.8|7851.8|7856.9|7850.9|7857.8|7851.8|7852.3|7846.3|17
1655128780000|2022-06-13 13:59:40|7856.4|7850.4|7857.3|7851.3|7857.8|7851.8|7856.4|7850.4|3
1655128790000|2022-06-13 13:59:50|7856.9|7850.9|7859.6|7853.6|7859.6|7853.6|7856.3|7850.3|7
1655128800000|2022-06-13 14:00:00|7859.2|7853.2|7858.3|7852.3|7859.2|7853.2|7855.8|7849.8|17
1655128810000|2022-06-13 14:00:10|7858.8|7852.8|7858.4|7852.4|7858.8|7852.8|7857.9|7851.9|64
1655128820000|2022-06-13 14:00:20|7858.8|7852.8|7854.9|7848.9|7858.8|7852.8|7854.4|7848.4|2
1655128830000|2022-06-13 14:00:30|7855.4|7849.4|7860.3|7854.3|7860.5|7854.5|7854.8|7848.8|38
1655128840000|2022-06-13 14:00:40|7860.2|7854.2|7860.7|7854.7|7860.7|7854.7|7858|7852|10
1655128850000|2022-06-13 14:00:50|7860.3|7854.3|7866.8|7860.8|7866.8|7860.8|7860.3|7854.3|22
1655128860000|2022-06-13 14:01:00|7868|7862|7873.3|7867.3|7875.8|7869.8|7868|7862|27
1655128870000|2022-06-13 14:01:10|7873.8|7867.8|7875.5|7869.5|7876|7870|7873.3|7867.3|14
1655128880000|2022-06-13 14:01:20|7875.3|7869.3|7873.5|7867.5|7876|7870|7873.3|7867.3|43
1655128890000|2022-06-13 14:01:30|7873|7867|7872.7|7866.7|7873.6|7867.6|7872.7|7866.7|4
1655128900000|2022-06-13 14:01:40|7872.8|7866.8|7878.3|7872.3|7878.8|7872.8|7872.8|7866.8|15
1655128910000|2022-06-13 14:01:50|7878.7|7872.7|7877.7|7871.7|7879.2|7873.2|7877.6|7871.6|6
1655128920000|2022-06-13 14:02:00|7877.6|7871.6|7878.7|7872.7|7879.1|7873.1|7877.2|7871.2|13
1655128930000|2022-06-13 14:02:10|7878.3|7872.3|7877.8|7871.8|7879.2|7873.2|7876.7|7870.7|18
1655128940000|2022-06-13 14:02:20|7876.4|7870.4|7870.5|7864.5|7876.4|7870.4|7869.9|7863.9|46
1655128950000|2022-06-13 14:02:30|7870.4|7864.4|7862.9|7856.9|7870.4|7864.4|7862.9|7856.9|15
1655128960000|2022-06-13 14:02:40|7862.8|7856.8|7860.5|7854.5|7862.8|7856.8|7859.5|7853.5|9
1655128970000|2022-06-13 14:02:50|7860.6|7854.6|7866.8|7860.8|7866.8|7860.8|7860.6|7854.6|18
1655128980000|2022-06-13 14:03:00|7867.9|7861.9|7874.2|7868.2|7874.2|7868.2|7867.9|7861.9|23
1655128990000|2022-06-13 14:03:10|7874.1|7868.1|7875.5|7869.5|7875.5|7869.5|7873.7|7867.7|3
1655129000000|2022-06-13 14:03:20|7875.1|7869.1|7874.2|7868.2|7875.2|7869.2|7874.2|7868.2|22
1655129010000|2022-06-13 14:03:30|7874|7868|7873.3|7867.3|7875.2|7869.2|7872.8|7866.8|12
1655129020000|2022-06-13 14:03:40|7872.8|7866.8|7866.1|7860.1|7872.8|7866.8|7866.1|7860.1|6
1655129030000|2022-06-13 14:03:50|7865.9|7859.9|7867|7861|7867|7861|7865.1|7859.1|7
1655129040000|2022-06-13 14:04:00|7866.6|7860.6|7872|7866|7872|7866|7866.6|7860.6|6
1655129050000|2022-06-13 14:04:10|7871.7|7865.7|7871.6|7865.6|7873.1|7867.1|7871.6|7865.6|9
1655129060000|2022-06-13 14:04:20|7872.1|7866.1|7871.1|7865.1|7872.1|7866.1|7868|7862|8
1655129070000|2022-06-13 14:04:30|7870.6|7864.6|7870.7|7864.7|7871.1|7865.1|7869.3|7863.3|4
1655129080000|2022-06-13 14:04:40|7870.3|7864.3|7868.5|7862.5|7870.3|7864.3|7868.5|7862.5|3
1655129090000|2022-06-13 14:04:50|7867.6|7861.6|7868.1|7862.1|7868.3|7862.3|7867.6|7861.6|21
1655129100000|2022-06-13 14:05:00|7868|7862|7865.7|7859.7|7868|7862|7865.7|7859.7|18
1655129110000|2022-06-13 14:05:10|7866.2|7860.2|7868.2|7862.2|7868.2|7862.2|7866.1|7860.1|13
1655129120000|2022-06-13 14:05:20|7868.3|7862.3|7872.2|7866.2|7873.2|7867.2|7868.2|7862.2|12
1655129130000|2022-06-13 14:05:30|7871.4|7865.4|7877.2|7871.2|7877.2|7871.2|7871.4|7865.4|23
1655129140000|2022-06-13 14:05:40|7877.1|7871.1|7875.2|7869.2|7877.3|7871.3|7874.3|7868.3|29
1655129150000|2022-06-13 14:05:50|7875.3|7869.3|7876.9|7870.9|7876.9|7870.9|7875.3|7869.3|19
1655129160000|2022-06-13 14:06:00|7876.4|7870.4|7876.3|7870.3|7876.5|7870.5|7875.9|7869.9|19
1655129170000|2022-06-13 14:06:10|7876.2|7870.2|7877.1|7871.1|7877.5|7871.5|7874.4|7868.4|21
1655129180000|2022-06-13 14:06:20|7876.6|7870.6|7876.7|7870.7|7877.6|7871.6|7876.6|7870.6|30
1655129190000|2022-06-13 14:06:30|7876.6|7870.6|7868.1|7862.1|7876.6|7870.6|7868.1|7862.1|18
1655129200000|2022-06-13 14:06:40|7868.2|7862.2|7864.9|7858.9|7868.6|7862.6|7864.4|7858.4|8
1655129210000|2022-06-13 14:06:50|7865.4|7859.4|7866|7860|7866.8|7860.8|7865.4|7859.4|23
1655129220000|2022-06-13 14:07:00|7866.4|7860.4|7866.3|7860.3|7866.8|7860.8|7866.2|7860.2|7
1655129230000|2022-06-13 14:07:10|7866.8|7860.8|7867.8|7861.8|7868.3|7862.3|7866.8|7860.8|7
1655129240000|2022-06-13 14:07:20|7867.7|7861.7|7867.8|7861.8|7869.7|7863.7|7866.3|7860.3|10
1655129250000|2022-06-13 14:07:30|7867.9|7861.9|7867.1|7861.1|7868.4|7862.4|7866.7|7860.7|2
1655129260000|2022-06-13 14:07:40|7866.7|7860.7|7866.3|7860.3|7866.7|7860.7|7865.4|7859.4|9
1655129270000|2022-06-13 14:07:50|7865.9|7859.9|7865.8|7859.8|7866.3|7860.3|7865.7|7859.7|8
1655129280000|2022-06-13 14:08:00|7865.9|7859.9|7866.8|7860.8|7867.2|7861.2|7865.9|7859.9|6
1655129290000|2022-06-13 14:08:10|7867.4|7861.4|7865.1|7859.1|7867.6|7861.6|7864.1|7858.1|19
1655129300000|2022-06-13 14:08:20|7864.2|7858.2|7861.1|7855.1|7865.1|7859.1|7861.1|7855.1|9
1655129310000|2022-06-13 14:08:30|7861.2|7855.2|7860.1|7854.1|7862.1|7856.1|7860.1|7854.1|2
1655129320000|2022-06-13 14:08:40|7860.6|7854.6|7860.1|7854.1|7860.6|7854.6|7860.1|7854.1|1
1655129330000|2022-06-13 14:08:50|7861|7855|7861.2|7855.2|7861.6|7855.6|7860.2|7854.2|4
1655129340000|2022-06-13 14:09:00|7857.6|7851.6|7856.1|7850.1|7857.6|7851.6|7855.6|7849.6|8
1655129350000|2022-06-13 14:09:10|7856|7850|7846.6|7840.6|7856|7850|7846.6|7840.6|18
1655129360000|2022-06-13 14:09:20|7846.7|7840.7|7848.9|7842.9|7851|7845|7846.7|7840.7|12
1655129370000|2022-06-13 14:09:30|7849|7843|7847.5|7841.5|7849|7843|7847.1|7841.1|2
1655129380000|2022-06-13 14:09:40|7847|7841|7845.1|7839.1|7847|7841|7844|7838|10
1655129390000|2022-06-13 14:09:50|7845|7839|7844|7838|7845.9|7839.9|7844|7838|2
1655129400000|2022-06-13 14:10:00|7846.6|7840.6|7848|7842|7848.6|7842.6|7846.5|7840.5|6
1655129410000|2022-06-13 14:10:10|7848.2|7842.2|7848.7|7842.7|7848.7|7842.7|7848.2|7842.2|10
1655129420000|2022-06-13 14:10:20|7848.5|7842.5|7847.5|7841.5|7848.5|7842.5|7847.4|7841.4|11
1655129430000|2022-06-13 14:10:30|7848|7842|7849|7843|7849.4|7843.4|7847.9|7841.9|9
1655129440000|2022-06-13 14:10:40|7847.8|7841.8|7847.2|7841.2|7848.5|7842.5|7846.5|7840.5|10
1655129450000|2022-06-13 14:10:50|7847.6|7841.6|7843.1|7837.1|7847.6|7841.6|7842.1|7836.1|21
1655129460000|2022-06-13 14:11:00|7842.6|7836.6|7838|7832|7843|7837|7838|7832|6
1655129470000|2022-06-13 14:11:10|7837.4|7831.4|7836.5|7830.5|7837.4|7831.4|7836.1|7830.1|5
1655129480000|2022-06-13 14:11:20|7836.1|7830.1|7836|7830|7836.1|7830.1|7835.1|7829.1|19
1655129490000|2022-06-13 14:11:30|7835.6|7829.6|7831.5|7825.5|7835.6|7829.6|7829.5|7823.5|15
1655129500000|2022-06-13 14:11:40|7832|7826|7831.2|7825.2|7832.6|7826.6|7830.6|7824.6|5
1655129510000|2022-06-13 14:11:50|7831.6|7825.6|7833.6|7827.6|7833.6|7827.6|7831.2|7825.2|7
1655129520000|2022-06-13 14:12:00|7834|7828|7832.5|7826.5|7835|7829|7832|7826|11
1655129530000|2022-06-13 14:12:10|7832|7826|7832.5|7826.5|7833|7827|7831.6|7825.6|8
1655129540000|2022-06-13 14:12:20|7832.4|7826.4|7833.1|7827.1|7833.1|7827.1|7832|7826|3
1655129550000|2022-06-13 14:12:30|7832.6|7826.6|7834.1|7828.1|7834.2|7828.2|7830.2|7824.2|36
1655129560000|2022-06-13 14:12:40|7834|7828|7838.6|7832.6|7840.6|7834.6|7833.7|7827.7|36
1655129570000|2022-06-13 14:12:50|7838.5|7832.5|7837|7831|7838.5|7832.5|7835.6|7829.6|5
1655129580000|2022-06-13 14:13:00|7836|7830|7836.1|7830.1|7836.6|7830.6|7835.6|7829.6|7
1655129590000|2022-06-13 14:13:10|7835.6|7829.6|7836.6|7830.6|7836.6|7830.6|7835.6|7829.6|5
1655129600000|2022-06-13 14:13:20|7836.5|7830.5|7836.1|7830.1|7837|7831|7836.1|7830.1|5
1655129610000|2022-06-13 14:13:30|7836.6|7830.6|7838|7832|7838|7832|7836.1|7830.1|1
1655129620000|2022-06-13 14:13:40|7838.6|7832.6|7839.5|7833.5|7839.9|7833.9|7838.1|7832.1|7
1655129630000|2022-06-13 14:13:50|7839|7833|7838|7832|7839|7833|7837.5|7831.5|8
1655129640000|2022-06-13 14:14:00|7837.6|7831.6|7837|7831|7837.9|7831.9|7837|7831|9
1655129650000|2022-06-13 14:14:10|7837.4|7831.4|7835.4|7829.4|7837.4|7831.4|7835.4|7829.4|14
1655129660000|2022-06-13 14:14:20|7835.5|7829.5|7831.1|7825.1|7835.5|7829.5|7831.1|7825.1|14
1655129670000|2022-06-13 14:14:30|7826.2|7820.2|7826.8|7820.8|7827.6|7821.6|7826.2|7820.2|5
1655129680000|2022-06-13 14:14:40|7825.8|7819.8|7821.1|7815.1|7825.8|7819.8|7818.5|7812.5|12
1655129690000|2022-06-13 14:14:50|7822.6|7816.6|7819.2|7813.2|7822.6|7816.6|7819.2|7813.2|5
1655129700000|2022-06-13 14:15:00|7819.1|7813.1|7818.5|7812.5|7820.1|7814.1|7818.5|7812.5|11
1655129710000|2022-06-13 14:15:10|7818.3|7812.3|7821.1|7815.1|7821.6|7815.6|7816.2|7810.2|10
1655129720000|2022-06-13 14:15:20|7821|7815|7820|7814|7821|7815|7819.2|7813.2|2
1655129730000|2022-06-13 14:15:30|7819.7|7813.7|7820.7|7814.7|7821.5|7815.5|7819.7|7813.7|11
1655129740000|2022-06-13 14:15:40|7820.6|7814.6|7821.2|7815.2|7821.2|7815.2|7820.2|7814.2|3
1655129750000|2022-06-13 14:15:50|7821.4|7815.4|7822.2|7816.2|7823.7|7817.7|7821.4|7815.4|6
1655129760000|2022-06-13 14:16:00|7822.7|7816.7|7824.2|7818.2|7824.2|7818.2|7822.7|7816.7|1
1655129770000|2022-06-13 14:16:10|7824.1|7818.1|7823.2|7817.2|7824.1|7818.1|7822.7|7816.7|4
1655129780000|2022-06-13 14:16:20|7824.6|7818.6|7824.2|7818.2|7825.2|7819.2|7824.2|7818.2|13
1655129790000|2022-06-13 14:16:30|7824.7|7818.7|7824.7|7818.7|7825.2|7819.2|7824.7|7818.7|7
1655129800000|2022-06-13 14:16:40|7825.1|7819.1|7825.2|7819.2|7825.2|7819.2|7825.1|7819.1|2
1655129810000|2022-06-13 14:16:50|7826.1|7820.1|7824.7|7818.7|7826.1|7820.1|7824.7|7818.7|6
1655129820000|2022-06-13 14:17:00|7824.8|7818.8|7826.2|7820.2|7826.6|7820.6|7824.8|7818.8|3
1655129830000|2022-06-13 14:17:10|||||||||3
1655129840000|2022-06-13 14:17:20|||||||||3
1655129850000|2022-06-13 14:17:30|7826.7|7820.7|7825.7|7819.7|7828.1|7822.1|7825.2|7819.2|12
1655129860000|2022-06-13 14:17:40|7825.6|7819.6|7822|7816|7825.6|7819.6|7822|7816|23
1655129870000|2022-06-13 14:17:50|7821.8|7815.8|7820.3|7814.3|7821.8|7815.8|7820.3|7814.3|5
1655129880000|2022-06-13 14:18:00|7819|7813|7818.3|7812.3|7819.8|7813.8|7817.8|7811.8|10
1655129890000|2022-06-13 14:18:10|7818.2|7812.2|7814.8|7808.8|7818.2|7812.2|7811.6|7805.6|24
1655129900000|2022-06-13 14:18:20|7814.4|7808.4|7811.6|7805.6|7814.4|7808.4|7810.6|7804.6|2
1655129910000|2022-06-13 14:18:30|7811.9|7805.9|7807.4|7801.4|7812.9|7806.9|7806.4|7800.4|12
1655129920000|2022-06-13 14:18:40|7807.9|7801.9|7804.9|7798.9|7807.9|7801.9|7804.4|7798.4|1
1655129930000|2022-06-13 14:18:50|7805.8|7799.8|7806.8|7800.8|7806.9|7800.9|7805.4|7799.4|7
1655129940000|2022-06-13 14:19:00|7807.3|7801.3|7804.9|7798.9|7807.3|7801.3|7804.9|7798.9|4
1655129950000|2022-06-13 14:19:10|7805.3|7799.3|7806.9|7800.9|7806.9|7800.9|7805.3|7799.3|9
1655129960000|2022-06-13 14:19:20|7805.9|7799.9|7805.4|7799.4|7806.8|7800.8|7804.9|7798.9|8
1655129970000|2022-06-13 14:19:30|7803.8|7797.8|7801.7|7795.7|7803.9|7797.9|7801.7|7795.7|8
1655129980000|2022-06-13 14:19:40|7801.2|7795.2|7801.7|7795.7|7801.7|7795.7|7798.5|7792.5|16
1655129990000|2022-06-13 14:19:50|7802.2|7796.2|7800.7|7794.7|7802.2|7796.2|7799.8|7793.8|13
1655130000000|2022-06-13 14:20:00|7801.8|7795.8|7801.8|7795.8|7804.3|7798.3|7800.9|7794.9|13
1655130010000|2022-06-13 14:20:10|7801.3|7795.3|7807.3|7801.3|7807.3|7801.3|7800.4|7794.4|14
1655130020000|2022-06-13 14:20:20|7807.6|7801.6|7803.8|7797.8|7809.9|7803.9|7803.8|7797.8|9
1655130030000|2022-06-13 14:20:30|7803.2|7797.2|7805.8|7799.8|7805.9|7799.9|7802.4|7796.4|8
1655130040000|2022-06-13 14:20:40|7806.1|7800.1|7806.4|7800.4|7808.9|7802.9|7806.1|7800.1|8
1655130050000|2022-06-13 14:20:50|7806.3|7800.3|7805.9|7799.9|7806.4|7800.4|7805.2|7799.2|2
1655130060000|2022-06-13 14:21:00|7807.4|7801.4|7807.7|7801.7|7807.7|7801.7|7805.9|7799.9|6
1655130070000|2022-06-13 14:21:10|7807.8|7801.8|7808.4|7802.4|7810.9|7804.9|7807.8|7801.8|7
1655130080000|2022-06-13 14:21:20|7808.3|7802.3|7801.9|7795.9|7808.3|7802.3|7801.9|7795.9|4
1655130090000|2022-06-13 14:21:30|7801.8|7795.8|7800.9|7794.9|7801.8|7795.8|7799.5|7793.5|11
1655130100000|2022-06-13 14:21:40|7800.5|7794.5|7799.5|7793.5|7801|7795|7799.5|7793.5|5
1655130110000|2022-06-13 14:21:50|7800.1|7794.1|7801.5|7795.5|7803.7|7797.7|7800.1|7794.1|43
1655130120000|2022-06-13 14:22:00|7800.6|7794.6|7795.7|7789.7|7801|7795|7795.7|7789.7|19
1655130130000|2022-06-13 14:22:10|7796.3|7790.3|7794.8|7788.8|7796.3|7790.3|7794.8|7788.8|8
1655130140000|2022-06-13 14:22:20|7794.9|7788.9|7794.9|7788.9|7795.8|7789.8|7794.8|7788.8|3
1655130150000|2022-06-13 14:22:30|7795.1|7789.1|7792.9|7786.9|7795.4|7789.4|7791.6|7785.6|17
1655130160000|2022-06-13 14:22:40|7792.6|7786.6|7792.7|7786.7|7793.2|7787.2|7791.9|7785.9|3
1655130170000|2022-06-13 14:22:50|7792.6|7786.6|7788.4|7782.4|7793.1|7787.1|7787.4|7781.4|32
1655130180000|2022-06-13 14:23:00|7788.3|7782.3|7792.4|7786.4|7792.4|7786.4|7787.9|7781.9|12
1655130190000|2022-06-13 14:23:10|7791.9|7785.9|7792.9|7786.9|7792.9|7786.9|7791.4|7785.4|4
1655130200000|2022-06-13 14:23:20|7792.4|7786.4|7790.3|7784.3|7792.8|7786.8|7789.8|7783.8|3
1655130210000|2022-06-13 14:23:30|7789.7|7783.7|7788.3|7782.3|7789.7|7783.7|7784.8|7778.8|20
1655130220000|2022-06-13 14:23:40|7787.8|7781.8|7785.3|7779.3|7787.8|7781.8|7783.3|7777.3|9
1655130230000|2022-06-13 14:23:50|7785.4|7779.4|7786.8|7780.8|7786.8|7780.8|7784.8|7778.8|5
1655130240000|2022-06-13 14:24:00|7786.7|7780.7|7783.8|7777.8|7786.8|7780.8|7783.8|7777.8|8
1655130250000|2022-06-13 14:24:10|7783.9|7777.9|7783.9|7777.9|7784.9|7778.9|7783.8|7777.8|8
1655130260000|2022-06-13 14:24:20|7784.2|7778.2|7785.9|7779.9|7786.4|7780.4|7783.4|7777.4|3
1655130270000|2022-06-13 14:24:30|7785.8|7779.8|7788|7782|7788|7782|7785.7|7779.7|9
1655130280000|2022-06-13 14:24:40|7787.9|7781.9|7786.6|7780.6|7787.9|7781.9|7786.6|7780.6|0
1655130290000|2022-06-13 14:24:50|7787.1|7781.1|7786.9|7780.9|7787.5|7781.5|7786|7780|3
1655130300000|2022-06-13 14:25:00|7787.9|7781.9|7792.9|7786.9|7792.9|7786.9|7786.4|7780.4|11
1655130310000|2022-06-13 14:25:10|7793.3|7787.3|7791.7|7785.7|7793.3|7787.3|7791.7|7785.7|2
1655130320000|2022-06-13 14:25:20|7791.8|7785.8|7793.5|7787.5|7793.5|7787.5|7791.8|7785.8|7
1655130330000|2022-06-13 14:25:30|7793.4|7787.4|7791.8|7785.8|7793.9|7787.9|7791.8|7785.8|4
1655130340000|2022-06-13 14:25:40|7791.9|7785.9|7791.8|7785.8|7791.9|7785.9|7791.7|7785.7|7
1655130350000|2022-06-13 14:25:50|7791.3|7785.3|7790.5|7784.5|7791.8|7785.8|7789|7783|12
1655130360000|2022-06-13 14:26:00|7791.5|7785.5|7791.6|7785.6|7792|7786|7790.7|7784.7|3
1655130370000|2022-06-13 14:26:10|7792|7786|7791.7|7785.7|7792.5|7786.5|7791.6|7785.6|3
1655130380000|2022-06-13 14:26:20|7792.2|7786.2|7792|7786|7792.5|7786.5|7790.5|7784.5|5
1655130390000|2022-06-13 14:26:30|7792.5|7786.5|7791.5|7785.5|7792.5|7786.5|7791.5|7785.5|1
1655130400000|2022-06-13 14:26:40|7791.9|7785.9|7792|7786|7792|7786|7791.5|7785.5|1
1655130410000|2022-06-13 14:26:50|7791.6|7785.6|7787.8|7781.8|7791.6|7785.6|7787.8|7781.8|12
1655130420000|2022-06-13 14:27:00|7787.4|7781.4|7787.3|7781.3|7787.4|7781.4|7785.7|7779.7|7
1655130430000|2022-06-13 14:27:10|7786.9|7780.9|7785.3|7779.3|7786.9|7780.9|7784.8|7778.8|6
1655130440000|2022-06-13 14:27:20|7784.8|7778.8|7786.4|7780.4|7786.4|7780.4|7784.6|7778.6|7
1655130450000|2022-06-13 14:27:30|7779.5|7773.5|7778.6|7772.6|7780.1|7774.1|7776.1|7770.1|28
1655130460000|2022-06-13 14:27:40|7777.6|7771.6|7779.1|7773.1|7779.8|7773.8|7777.6|7771.6|9
1655130470000|2022-06-13 14:27:50|7779.7|7773.7|7780.2|7774.2|7780.7|7774.7|7779.6|7773.6|4
1655130480000|2022-06-13 14:28:00|7781.5|7775.5|7777.6|7771.6|7781.5|7775.5|7777.6|7771.6|11
1655130490000|2022-06-13 14:28:10|7776.5|7770.5|7776.6|7770.6|7777.5|7771.5|7775.7|7769.7|6
1655130500000|2022-06-13 14:28:20|7774.9|7768.9|7775.1|7769.1|7775.6|7769.6|7774.6|7768.6|12
1655130510000|2022-06-13 14:28:30|7774.5|7768.5|7774.5|7768.5|7775.3|7769.3|7773.5|7767.5|8
1655130520000|2022-06-13 14:28:40|7774.9|7768.9|7776.5|7770.5|7776.6|7770.6|7774.9|7768.9|5
1655130530000|2022-06-13 14:28:50|7776.1|7770.1|7777.1|7771.1|7777.1|7771.1|7776|7770|3
1655130540000|2022-06-13 14:29:00|7777|7771|7779.6|7773.6|7779.6|7773.6|7777|7771|13
1655130550000|2022-06-13 14:29:10|7780.6|7774.6|7780.2|7774.2|7783.4|7777.4|7779.1|7773.1|8
1655130560000|2022-06-13 14:29:20|7780|7774|7780.1|7774.1|7780.1|7774.1|7778.5|7772.5|4
1655130570000|2022-06-13 14:29:30|7780.5|7774.5|7780|7774|7781.9|7775.9|7780|7774|2
1655130580000|2022-06-13 14:29:40|7780.2|7774.2|7777.4|7771.4|7780.2|7774.2|7777.3|7771.3|6
1655130590000|2022-06-13 14:29:50|7777.3|7771.3|7777.9|7771.9|7778.4|7772.4|7776.3|7770.3|4
1655130600000|2022-06-13 14:30:00|7777.8|7771.8|7774.8|7768.8|7777.8|7771.8|7774.8|7768.8|7
1655130610000|2022-06-13 14:30:10|7775.3|7769.3|7775.3|7769.3|7776.4|7770.4|7775.3|7769.3|4
1655130620000|2022-06-13 14:30:20|7775.7|7769.7|7772.4|7766.4|7775.8|7769.8|7772.2|7766.2|21
1655130630000|2022-06-13 14:30:30|7772|7766|7775.7|7769.7|7775.7|7769.7|7772|7766|9
1655130640000|2022-06-13 14:30:40|7775.5|7769.5|7771.7|7765.7|7775.5|7769.5|7770.3|7764.3|21
1655130650000|2022-06-13 14:30:50|7771.8|7765.8|7768.3|7762.3|7771.8|7765.8|7767.7|7761.7|64
1655130660000|2022-06-13 14:31:00|7767.9|7761.9|7767.1|7761.1|7770.5|7764.5|7767.1|7761.1|64
1655130670000|2022-06-13 14:31:10|7767.6|7761.6|7773.2|7767.2|7773.2|7767.2|7767.1|7761.1|21
1655130680000|2022-06-13 14:31:20|7773.1|7767.1|7768.1|7762.1|7773.2|7767.2|7768.1|7762.1|14
1655130690000|2022-06-13 14:31:30|7768.6|7762.6|7777.6|7771.6|7777.6|7771.6|7768.6|7762.6|8
1655130700000|2022-06-13 14:31:40|7777.7|7771.7|7772.6|7766.6|7779.2|7773.2|7772.6|7766.6|10
1655130710000|2022-06-13 14:31:50|7772.2|7766.2|7769.8|7763.8|7772.7|7766.7|7768.7|7762.7|4
1655130720000|2022-06-13 14:32:00|7771.7|7765.7|7774.2|7768.2|7778|7772|7771.6|7765.6|15
1655130730000|2022-06-13 14:32:10|7773.1|7767.1|7772.1|7766.1|7773.7|7767.7|7771.7|7765.7|4
1655130740000|2022-06-13 14:32:20|7771.7|7765.7|7774.5|7768.5|7774.8|7768.8|7771.7|7765.7|4
1655130750000|2022-06-13 14:32:30|7774.3|7768.3|7773|7767|7775|7769|7772|7766|3
1655130760000|2022-06-13 14:32:40|7772.8|7766.8|7768.5|7762.5|7772.8|7766.8|7768.3|7762.3|15
1655130770000|2022-06-13 14:32:50|7768.3|7762.3|7769.5|7763.5|7770|7764|7768.3|7762.3|7
1655130780000|2022-06-13 14:33:00|7769.6|7763.6|7769.3|7763.3|7770.7|7764.7|7769.3|7763.3|12
1655130790000|2022-06-13 14:33:10|7769|7763|7769.8|7763.8|7770|7764|7769|7763|6
1655130800000|2022-06-13 14:33:20|7769.5|7763.5|7769.8|7763.8|7770.7|7764.7|7769|7763|1
1655130810000|2022-06-13 14:33:30|7768.8|7762.8|7764.8|7758.8|7768.8|7762.8|7762.5|7756.5|22
1655130820000|2022-06-13 14:33:40|7763.5|7757.5|7766.8|7760.8|7766.8|7760.8|7762.9|7756.9|9
1655130830000|2022-06-13 14:33:50|7767.3|7761.3|7765.6|7759.6|7768.7|7762.7|7765.4|7759.4|8
1655130840000|2022-06-13 14:34:00|7766.2|7760.2|7769.3|7763.3|7769.7|7763.7|7766.2|7760.2|21
1655130850000|2022-06-13 14:34:10|7770.1|7764.1|7773.5|7767.5|7775.3|7769.3|7769.7|7763.7|12
1655130860000|2022-06-13 14:34:20|7773.6|7767.6|7773|7767|7774|7768|7772.6|7766.6|0
1655130870000|2022-06-13 14:34:30|7772.6|7766.6|7773.1|7767.1|7773.5|7767.5|7772.6|7766.6|1
1655130880000|2022-06-13 14:34:40|7771.6|7765.6|7766.7|7760.7|7771.6|7765.6|7766.3|7760.3|7
1655130890000|2022-06-13 14:34:50|7767.8|7761.8|7767.6|7761.6|7768.7|7762.7|7767.6|7761.6|2
1655130900000|2022-06-13 14:35:00|7767.2|7761.2|7766.1|7760.1|7767.6|7761.6|7766.1|7760.1|4
1655130910000|2022-06-13 14:35:10|7765.7|7759.7|7766.7|7760.7|7767.6|7761.6|7763.7|7757.7|11
1655130920000|2022-06-13 14:35:20|7766.2|7760.2|7764.8|7758.8|7766.8|7760.8|7764.8|7758.8|1
1655130930000|2022-06-13 14:35:30|7765.7|7759.7|7765|7759|7765.9|7759.9|7764.4|7758.4|11
1655130940000|2022-06-13 14:35:40|7765.1|7759.1|7766.7|7760.7|7767.5|7761.5|7765.1|7759.1|25
1655130950000|2022-06-13 14:35:50|7767.1|7761.1|7768.2|7762.2|7768.2|7762.2|7765.2|7759.2|11
1655130960000|2022-06-13 14:36:00|7768|7762|7769.1|7763.1|7769.1|7763.1|7767.6|7761.6|13
1655130970000|2022-06-13 14:36:10|7768.7|7762.7|7771.3|7765.3|7771.3|7765.3|7768.7|7762.7|7
1655130980000|2022-06-13 14:36:20|7771.7|7765.7|7771.3|7765.3|7772.1|7766.1|7771.3|7765.3|3
1655130990000|2022-06-13 14:36:30|7770.9|7764.9|7770.8|7764.8|7771.3|7765.3|7770.8|7764.8|2
1655131000000|2022-06-13 14:36:40|7771.2|7765.2|7767.6|7761.6|7771.2|7765.2|7767.6|7761.6|5
1655131010000|2022-06-13 14:36:50|7767.2|7761.2|7760.6|7754.6|7767.6|7761.6|7760.6|7754.6|20
1655131020000|2022-06-13 14:37:00|7760.5|7754.5|7762.5|7756.5|7762.5|7756.5|7760.1|7754.1|22
1655131030000|2022-06-13 14:37:10|7763.5|7757.5|7757.7|7751.7|7763.5|7757.5|7757.7|7751.7|26
1655131040000|2022-06-13 14:37:20|7758.2|7752.2|7756.8|7750.8|7758.2|7752.2|7754.9|7748.9|71
1655131050000|2022-06-13 14:37:30|7755.9|7749.9|7754.5|7748.5|7756.8|7750.8|7754|7748|25
1655131060000|2022-06-13 14:37:40|7755.5|7749.5|7755.5|7749.5|7755.5|7749.5|7754.4|7748.4|6
1655131070000|2022-06-13 14:37:50|7756.9|7750.9|7759.4|7753.4|7759.4|7753.4|7756.9|7750.9|7
1655131080000|2022-06-13 14:38:00|7759|7753|7762.6|7756.6|7764.6|7758.6|7759|7753|19
1655131090000|2022-06-13 14:38:10|7763.6|7757.6|7759.7|7753.7|7767|7761|7759.3|7753.3|6
1655131100000|2022-06-13 14:38:20|7758.8|7752.8|7757.5|7751.5|7761.2|7755.2|7757.5|7751.5|4
1655131110000|2022-06-13 14:38:30|7757|7751|7760.9|7754.9|7760.9|7754.9|7756.1|7750.1|1
1655131120000|2022-06-13 14:38:40|7761.4|7755.4|7763.1|7757.1|7763.1|7757.1|7761|7755|4
1655131130000|2022-06-13 14:38:50|7762|7756|7766|7760|7766.4|7760.4|7762|7756|2
1655131140000|2022-06-13 14:39:00|7765.5|7759.5|7760.9|7754.9|7766.8|7760.8|7760.9|7754.9|14
1655131150000|2022-06-13 14:39:10|7760.5|7754.5|7763.2|7757.2|7765.9|7759.9|7758.5|7752.5|43
1655131160000|2022-06-13 14:39:20|7763.8|7757.8|7767.2|7761.2|7767.2|7761.2|7763.8|7757.8|0
1655131170000|2022-06-13 14:39:30|7767.7|7761.7|7765.9|7759.9|7770.6|7764.6|7765.5|7759.5|4
1655131180000|2022-06-13 14:39:40|7766|7760|7761.6|7755.6|7768.3|7762.3|7760.7|7754.7|4
1655131190000|2022-06-13 14:39:50|7760.7|7754.7|7758|7752|7760.7|7754.7|7758|7752|8
1655131200000|2022-06-13 14:40:00|7758.4|7752.4|7758.8|7752.8|7759.4|7753.4|7757.9|7751.9|1
1655131210000|2022-06-13 14:40:10|7758.9|7752.9|7759|7753|7759.5|7753.5|7758.3|7752.3|22
1655131220000|2022-06-13 14:40:20|7758.6|7752.6|7757.6|7751.6|7758.8|7752.8|7756.2|7750.2|11
1655131230000|2022-06-13 14:40:30|7757.2|7751.2|7760.1|7754.1|7760.7|7754.7|7757.2|7751.2|1
1655131240000|2022-06-13 14:40:40|7759.7|7753.7|7766.3|7760.3|7770.7|7764.7|7759.7|7753.7|28
1655131250000|2022-06-13 14:40:50|7767.1|7761.1|7764.8|7758.8|7768|7762|7764.7|7758.7|2
1655131260000|2022-06-13 14:41:00|7765.3|7759.3|7764.8|7758.8|7765.8|7759.8|7764.4|7758.4|2
1655131270000|2022-06-13 14:41:10|7764.7|7758.7|7765.2|7759.2|7766.6|7760.6|7764.3|7758.3|4
1655131280000|2022-06-13 14:41:20|7765.3|7759.3|7765.8|7759.8|7767|7761|7765.3|7759.3|2
1655131290000|2022-06-13 14:41:30|7765.6|7759.6|7761.2|7755.2|7765.7|7759.7|7761.2|7755.2|2
1655131300000|2022-06-13 14:41:40|7761.6|7755.6|7761.2|7755.2|7761.7|7755.7|7760.8|7754.8|0
1655131310000|2022-06-13 14:41:50|7761.6|7755.6|7761.6|7755.6|7762.1|7756.1|7761.2|7755.2|2
1655131320000|2022-06-13 14:42:00|7761.7|7755.7|7760.7|7754.7|7762.2|7756.2|7760.7|7754.7|7
1655131330000|2022-06-13 14:42:10|7761.1|7755.1|7762.6|7756.6|7763.1|7757.1|7761.1|7755.1|5
1655131340000|2022-06-13 14:42:20|7762.2|7756.2|7765.1|7759.1|7765.1|7759.1|7762.2|7756.2|5
1655131350000|2022-06-13 14:42:30|7765.2|7759.2|7764.6|7758.6|7765.2|7759.2|7763.7|7757.7|1
1655131360000|2022-06-13 14:42:40|7764.2|7758.2|7761.6|7755.6|7764.2|7758.2|7761.2|7755.2|5
1655131370000|2022-06-13 14:42:50|7761.2|7755.2|7761.6|7755.6|7762.2|7756.2|7760.7|7754.7|3
1655131380000|2022-06-13 14:43:00|7761.1|7755.1|7759.8|7753.8|7762.2|7756.2|7759.8|7753.8|7
1655131390000|2022-06-13 14:43:10|7759.3|7753.3|7758.1|7752.1|7759.3|7753.3|7756.1|7750.1|19
1655131400000|2022-06-13 14:43:20|7758.3|7752.3|7756.6|7750.6|7759.1|7753.1|7755.2|7749.2|11
1655131410000|2022-06-13 14:43:30|7755.6|7749.6|7755.7|7749.7|7757|7751|7754.8|7748.8|1
1655131420000|2022-06-13 14:43:40|7755.8|7749.8|7762.9|7756.9|7762.9|7756.9|7755.7|7749.7|45
1655131430000|2022-06-13 14:43:50|7762|7756|7759.4|7753.4|7763.3|7757.3|7758.6|7752.6|51
1655131440000|2022-06-13 14:44:00|7759.3|7753.3|7759.4|7753.4|7759.9|7753.9|7758.6|7752.6|1
1655131450000|2022-06-13 14:44:10|7759.1|7753.1|7761.5|7755.5|7761.5|7755.5|7759.1|7753.1|2
1655131460000|2022-06-13 14:44:20|7762.3|7756.3|7758|7752|7762.7|7756.7|7758|7752|3
1655131470000|2022-06-13 14:44:30|7757|7751|7759.3|7753.3|7759.3|7753.3|7757|7751|5
1655131480000|2022-06-13 14:44:40|7758.9|7752.9|7754.7|7748.7|7759|7753|7754.6|7748.6|7
1655131490000|2022-06-13 14:44:50|7754.6|7748.6|7754.6|7748.6|7755.2|7749.2|7754.2|7748.2|11
1655131500000|2022-06-13 14:45:00|7753.2|7747.2|7748.1|7742.1|7753.2|7747.2|7746.1|7740.1|31
1655131510000|2022-06-13 14:45:10|7748.5|7742.5|7748|7742|7750.6|7744.6|7748|7742|8
1655131520000|2022-06-13 14:45:20|7746.6|7740.6|7745.6|7739.6|7747.5|7741.5|7745.5|7739.5|4
1655131530000|2022-06-13 14:45:30|7745.5|7739.5|7741.4|7735.4|7745.5|7739.5|7741.1|7735.1|19
1655131540000|2022-06-13 14:45:40|7741.3|7735.3|7739.4|7733.4|7741.4|7735.4|7738.8|7732.8|15
1655131550000|2022-06-13 14:45:50|7739.8|7733.8|7739.8|7733.8|7740.3|7734.3|7737.9|7731.9|18
1655131560000|2022-06-13 14:46:00|7739.4|7733.4|7737.3|7731.3|7739.4|7733.4|7736.4|7730.4|35
1655131570000|2022-06-13 14:46:10|7741.7|7735.7|7741.6|7735.6|7743.7|7737.7|7739.2|7733.2|23
1655131580000|2022-06-13 14:46:20|7742|7736|7728.6|7722.6|7742.6|7736.6|7728.6|7722.6|168
1655131590000|2022-06-13 14:46:30|7729.1|7723.1|7725.2|7719.2|7730.2|7724.2|7724.8|7718.8|31
1655131600000|2022-06-13 14:46:40|7724.6|7718.6|7726|7720|7726|7720|7724.6|7718.6|5
1655131610000|2022-06-13 14:46:50|7726.2|7720.2|7734.2|7728.2|7734.7|7728.7|7726.2|7720.2|27
1655131620000|2022-06-13 14:47:00|7731.9|7725.9|7726.2|7720.2|7731.9|7725.9|7726.2|7720.2|12
1655131630000|2022-06-13 14:47:10|7726.6|7720.6|7725.9|7719.9|7728.1|7722.1|7725.4|7719.4|8
1655131640000|2022-06-13 14:47:20|7725.6|7719.6|7737|7731|7737|7731|7725.6|7719.6|59
1655131650000|2022-06-13 14:47:30|7737.4|7731.4|7735.7|7729.7|7737.8|7731.8|7735.7|7729.7|0
1655131660000|2022-06-13 14:47:40|7735.8|7729.8|7734.1|7728.1|7742|7736|7734.1|7728.1|14
1655131670000|2022-06-13 14:47:50|7733.9|7727.9|7733.8|7727.8|7734.7|7728.7|7733.1|7727.1|12
1655131680000|2022-06-13 14:48:00|7734.3|7728.3|7733.7|7727.7|7734.7|7728.7|7732.9|7726.9|8
1655131690000|2022-06-13 14:48:10|7731.3|7725.3|7733.3|7727.3|7733.3|7727.3|7730.1|7724.1|7
1655131700000|2022-06-13 14:48:20|7734.8|7728.8|7735.9|7729.9|7736.4|7730.4|7732.8|7726.8|7
1655131710000|2022-06-13 14:48:30|7736|7730|7735.4|7729.4|7739.3|7733.3|7734.4|7728.4|20
1655131720000|2022-06-13 14:48:40|7734.5|7728.5|7735.4|7729.4|7735.8|7729.8|7732.4|7726.4|1
1655131730000|2022-06-13 14:48:50|7736|7730|7741.4|7735.4|7741.5|7735.5|7736|7730|12
1655131740000|2022-06-13 14:49:00|7741.5|7735.5|7745.8|7739.8|7745.8|7739.8|7739|7733|28
1655131750000|2022-06-13 14:49:10|7745.4|7739.4|7744.2|7738.2|7745.9|7739.9|7743.7|7737.7|11
1655131760000|2022-06-13 14:49:20|7744.7|7738.7|7746.3|7740.3|7746.8|7740.8|7744.2|7738.2|12
1655131770000|2022-06-13 14:49:30|7745.8|7739.8|7744.8|7738.8|7745.8|7739.8|7744.7|7738.7|5
1655131780000|2022-06-13 14:49:40|7744.9|7738.9|7744.8|7738.8|7745.3|7739.3|7744.6|7738.6|4
1655131790000|2022-06-13 14:49:50|7744.4|7738.4|7744.3|7738.3|7745.1|7739.1|7743.6|7737.6|17
1655131800000|2022-06-13 14:50:00|7744.8|7738.8|7744.1|7738.1|7744.8|7738.8|7740.8|7734.8|18
1655131810000|2022-06-13 14:50:10|7744.2|7738.2|7744.3|7738.3|7745.2|7739.2|7743.6|7737.6|5
1655131820000|2022-06-13 14:50:20|7743.9|7737.9|7744.4|7738.4|7744.4|7738.4|7741.9|7735.9|4
1655131830000|2022-06-13 14:50:30|7743.7|7737.7|7743.4|7737.4|7743.7|7737.7|7743.3|7737.3|4
1655131840000|2022-06-13 14:50:40|7743.5|7737.5|7743|7737|7743.5|7737.5|7743|7737|3
1655131850000|2022-06-13 14:50:50|7741.4|7735.4|7742.4|7736.4|7743.9|7737.9|7741.4|7735.4|23
1655131860000|2022-06-13 14:51:00|7741.9|7735.9|7738.4|7732.4|7742.4|7736.4|7737.8|7731.8|1
1655131870000|2022-06-13 14:51:10|7737.4|7731.4|7737.4|7731.4|7738.4|7732.4|7737.3|7731.3|0
1655131880000|2022-06-13 14:51:20|7738.3|7732.3|7733.3|7727.3|7738.8|7732.8|7733.3|7727.3|10
1655131890000|2022-06-13 14:51:30|7733.8|7727.8|7736.9|7730.9|7738.3|7732.3|7733.4|7727.4|6
1655131900000|2022-06-13 14:51:40|7736.8|7730.8|7739.9|7733.9|7740.8|7734.8|7736.4|7730.4|5
1655131910000|2022-06-13 14:51:50|7739.2|7733.2|7747|7741|7747.3|7741.3|7738.9|7732.9|33
1655131920000|2022-06-13 14:52:00|7747.9|7741.9|7746.9|7740.9|7750.2|7744.2|7746.3|7740.3|17
1655131930000|2022-06-13 14:52:10|7748.3|7742.3|7747.3|7741.3|7752|7746|7747.3|7741.3|12
1655131940000|2022-06-13 14:52:20|7746.2|7740.2|7741|7735|7746.2|7740.2|7740.7|7734.7|5
1655131950000|2022-06-13 14:52:30|7741.2|7735.2|7744.4|7738.4|7744.7|7738.7|7741.2|7735.2|1
1655131960000|2022-06-13 14:52:40|7744.3|7738.3|7745.3|7739.3|7746|7740|7742|7736|4
1655131970000|2022-06-13 14:52:50|7744.8|7738.8|7744.9|7738.9|7745.3|7739.3|7741.7|7735.7|6
1655131980000|2022-06-13 14:53:00|7744.8|7738.8|7742.6|7736.6|7744.8|7738.8|7742.6|7736.6|9
1655131990000|2022-06-13 14:53:10|7742.5|7736.5|7741.5|7735.5|7742.5|7736.5|7739.9|7733.9|27
1655132000000|2022-06-13 14:53:20|7743.1|7737.1|7744.1|7738.1|7744.1|7738.1|7743.1|7737.1|7
1655132010000|2022-06-13 14:53:30|7744|7738|7747|7741|7747|7741|7744|7738|2
1655132020000|2022-06-13 14:53:40|7746|7740|7747.1|7741.1|7749.4|7743.4|7746|7740|9
1655132030000|2022-06-13 14:53:50|7746.9|7740.9|7747.5|7741.5|7748.9|7742.9|7746.1|7740.1|4
1655132040000|2022-06-13 14:54:00|7747.9|7741.9|7746.9|7740.9|7749|7743|7746.5|7740.5|9
1655132050000|2022-06-13 14:54:10|7745.5|7739.5|7745.9|7739.9|7747.9|7741.9|7745.5|7739.5|7
1655132060000|2022-06-13 14:54:20|7746.3|7740.3|7745.4|7739.4|7748|7742|7744.4|7738.4|4
1655132070000|2022-06-13 14:54:30|7745.8|7739.8|7744.4|7738.4|7747.4|7741.4|7744.4|7738.4|15
1655132080000|2022-06-13 14:54:40|7744|7738|7741.8|7735.8|7744|7738|7740.9|7734.9|2
1655132090000|2022-06-13 14:54:50|7740.9|7734.9|7743.7|7737.7|7743.7|7737.7|7740.9|7734.9|9
1655132100000|2022-06-13 14:55:00|7743.3|7737.3|7741.3|7735.3|7743.9|7737.9|7740.1|7734.1|32
1655132110000|2022-06-13 14:55:10|7740.9|7734.9|7741.2|7735.2|7741.2|7735.2|7733.6|7727.6|22
1655132120000|2022-06-13 14:55:20|7740.8|7734.8|7742.8|7736.8|7743.2|7737.2|7739.4|7733.4|8
1655132130000|2022-06-13 14:55:30|7742.7|7736.7|7741.3|7735.3|7744.2|7738.2|7741.3|7735.3|2
1655132140000|2022-06-13 14:55:40|7741.7|7735.7|7739.8|7733.8|7741.7|7735.7|7738.9|7732.9|3
1655132150000|2022-06-13 14:55:50|7740.2|7734.2|7735.3|7729.3|7740.4|7734.4|7734.2|7728.2|8
1655132160000|2022-06-13 14:56:00|7735.2|7729.2|7739.4|7733.4|7741.3|7735.3|7734.7|7728.7|19
1655132170000|2022-06-13 14:56:10|7739.8|7733.8|7739.3|7733.3|7739.8|7733.8|7736.8|7730.8|120
1655132180000|2022-06-13 14:56:20|7738.9|7732.9|7738.5|7732.5|7738.9|7732.9|7736|7730|31
1655132190000|2022-06-13 14:56:30|7738.1|7732.1|7738.6|7732.6|7738.6|7732.6|7737.7|7731.7|4
1655132200000|2022-06-13 14:56:40|7739.1|7733.1|7736.6|7730.6|7740.2|7734.2|7736.6|7730.6|7
1655132210000|2022-06-13 14:56:50|7737|7731|7736.4|7730.4|7737.4|7731.4|7736.4|7730.4|4
1655132220000|2022-06-13 14:57:00|7735.9|7729.9|7731.5|7725.5|7737.4|7731.4|7731.5|7725.5|18
1655132230000|2022-06-13 14:57:10|7731.4|7725.4|7733.8|7727.8|7734.3|7728.3|7729.6|7723.6|2
1655132240000|2022-06-13 14:57:20|7734.3|7728.3|7733.8|7727.8|7734.7|7728.7|7732.9|7726.9|6
1655132250000|2022-06-13 14:57:30|7733.4|7727.4|7733.8|7727.8|7733.8|7727.8|7733.4|7727.4|1
1655132260000|2022-06-13 14:57:40|7733.3|7727.3|7733.8|7727.8|7733.8|7727.8|7733.3|7727.3|1
1655132270000|2022-06-13 14:57:50|7733.7|7727.7|7727.8|7721.8|7733.8|7727.8|7727.4|7721.4|14
1655132280000|2022-06-13 14:58:00|7727.3|7721.3|7731.2|7725.2|7731.2|7725.2|7726.8|7720.8|4
1655132290000|2022-06-13 14:58:10|7731.3|7725.3|7730.8|7724.8|7731.7|7725.7|7729.3|7723.3|4
1655132300000|2022-06-13 14:58:20|7731.2|7725.2|7730.1|7724.1|7732.3|7726.3|7728.7|7722.7|13
1655132310000|2022-06-13 14:58:30|7730.5|7724.5|7732.3|7726.3|7732.3|7726.3|7729.6|7723.6|3
1655132320000|2022-06-13 14:58:40|7732.8|7726.8|7729.3|7723.3|7733.2|7727.2|7729.3|7723.3|2
1655132330000|2022-06-13 14:58:50|7729.8|7723.8|7730.2|7724.2|7730.2|7724.2|7729.6|7723.6|5
1655132340000|2022-06-13 14:59:00|7729.8|7723.8|7731.7|7725.7|7732.4|7726.4|7729.7|7723.7|9
1655132350000|2022-06-13 14:59:10|7731.8|7725.8|7731.7|7725.7|7733.7|7727.7|7731.3|7725.3|8
1655132360000|2022-06-13 14:59:20|7731.2|7725.2|7732|7726|7732.7|7726.7|7731.2|7725.2|9
1655132370000|2022-06-13 14:59:30|7732.5|7726.5|7732|7726|7732.5|7726.5|7732|7726|0
1655132380000|2022-06-13 14:59:40|7732.1|7726.1|7730.2|7724.2|7732.1|7726.1|7730.2|7724.2|6
1655132390000|2022-06-13 14:59:50|7730.1|7724.1|7730.2|7724.2|7730.2|7724.2|7730.1|7724.1|6
1655132400000|2022-06-13 15:00:00|7730.1|7724.1|7730.1|7724.1|7730.5|7724.5|7729.3|7723.3|10
1655132410000|2022-06-13 15:00:10|7730|7724|7730|7724|7730|7724|7730|7724|3
1655132420000|2022-06-13 15:00:20|7729.7|7723.7|7728.6|7722.6|7730|7724|7728.6|7722.6|6
1655132430000|2022-06-13 15:00:30|7729.1|7723.1|7727.9|7721.9|7729.1|7723.1|7727.9|7721.9|9
1655132440000|2022-06-13 15:00:40|7728.2|7722.2|7730.3|7724.3|7732.3|7726.3|7727.6|7721.6|19
1655132450000|2022-06-13 15:00:50|7729.7|7723.7|7732.2|7726.2|7732.2|7726.2|7728.6|7722.6|12
1655132460000|2022-06-13 15:01:00|7732.6|7726.6|7732.1|7726.1|7733.7|7727.7|7731.1|7725.1|11
1655132470000|2022-06-13 15:01:10|7732.6|7726.6|7733|7727|7733.6|7727.6|7731.6|7725.6|5
1655132480000|2022-06-13 15:01:20|7732.8|7726.8|7736|7730|7736.4|7730.4|7730.4|7724.4|45
1655132490000|2022-06-13 15:01:30|7736.2|7730.2|7735.5|7729.5|7737.8|7731.8|7735.5|7729.5|9
1655132500000|2022-06-13 15:01:40|7735.4|7729.4|7732.7|7726.7|7735.4|7729.4|7732.2|7726.2|9
1655132510000|2022-06-13 15:01:50|7732.3|7726.3|7734.1|7728.1|7734.5|7728.5|7732.3|7726.3|4
1655132520000|2022-06-13 15:02:00|7734.5|7728.5|7733.7|7727.7|7735.1|7729.1|7732.1|7726.1|12
1655132530000|2022-06-13 15:02:10|7734.6|7728.6|7735.1|7729.1|7735.1|7729.1|7733.6|7727.6|5
1655132540000|2022-06-13 15:02:20|7734.6|7728.6|7730.6|7724.6|7734.6|7728.6|7730.6|7724.6|9
1655132550000|2022-06-13 15:02:30|7730.2|7724.2|7727.8|7721.8|7730.2|7724.2|7726.5|7720.5|13
1655132560000|2022-06-13 15:02:40|7727.4|7721.4|7727.3|7721.3|7730.9|7724.9|7727.3|7721.3|45
1655132570000|2022-06-13 15:02:50|7727.8|7721.8|7727|7721|7727.9|7721.9|7727|7721|17
1655132580000|2022-06-13 15:03:00|7728.8|7722.8|7724|7718|7728.9|7722.9|7722.6|7716.6|15
1655132590000|2022-06-13 15:03:10|7724.4|7718.4|7723.4|7717.4|7725.6|7719.6|7723.4|7717.4|4
1655132600000|2022-06-13 15:03:20|7723|7717|7723.4|7717.4|7723.4|7717.4|7722.6|7716.6|3
1655132610000|2022-06-13 15:03:30|7724.2|7718.2|7725.6|7719.6|7726.3|7720.3|7724.2|7718.2|16
1655132620000|2022-06-13 15:03:40|7725.2|7719.2|7724.7|7718.7|7725.2|7719.2|7724.6|7718.6|1
1655132630000|2022-06-13 15:03:50|7724.6|7718.6|7721.9|7715.9|7724.6|7718.6|7721.9|7715.9|8
1655132640000|2022-06-13 15:04:00|7721.5|7715.5|7714.9|7708.9|7721.9|7715.9|7713.8|7707.8|29
1655132650000|2022-06-13 15:04:10|7714.8|7708.8|7717|7711|7717.5|7711.5|7710|7704|61
1655132660000|2022-06-13 15:04:20|7716.7|7710.7|7720.8|7714.8|7721.3|7715.3|7716.2|7710.2|15
1655132670000|2022-06-13 15:04:30|7720.3|7714.3|7712.2|7706.2|7720.3|7714.3|7712.2|7706.2|18
1655132680000|2022-06-13 15:04:40|7710.7|7704.7|7714.2|7708.2|7714.2|7708.2|7709.3|7703.3|18
1655132690000|2022-06-13 15:04:50|7713.8|7707.8|7712.7|7706.7|7715.7|7709.7|7711.3|7705.3|10
1655132700000|2022-06-13 15:05:00|7712.3|7706.3|7716.7|7710.7|7716.7|7710.7|7712.3|7706.3|9
1655132710000|2022-06-13 15:05:10|7716.3|7710.3|7718.9|7712.9|7720.8|7714.8|7715.5|7709.5|8
1655132720000|2022-06-13 15:05:20|7719.3|7713.3|7719.3|7713.3|7721.8|7715.8|7718.3|7712.3|16
1655132730000|2022-06-13 15:05:30|7718.9|7712.9|7719.9|7713.9|7721.8|7715.8|7718.9|7712.9|4
1655132740000|2022-06-13 15:05:40|7720.3|7714.3|7726.2|7720.2|7726.7|7720.7|7720.3|7714.3|7
1655132750000|2022-06-13 15:05:50|7725.8|7719.8|7725.7|7719.7|7725.8|7719.8|7723.7|7717.7|7
1655132760000|2022-06-13 15:06:00|7724.7|7718.7|7723.7|7717.7|7724.7|7718.7|7722.8|7716.8|4
1655132770000|2022-06-13 15:06:10|7723.4|7717.4|7722.7|7716.7|7723.8|7717.8|7722.7|7716.7|1
1655132780000|2022-06-13 15:06:20|7722.8|7716.8|7723.3|7717.3|7723.3|7717.3|7722|7716|43
1655132790000|2022-06-13 15:06:30|7722.8|7716.8|7722.4|7716.4|7723.4|7717.4|7721.8|7715.8|14
1655132800000|2022-06-13 15:06:40|7722.9|7716.9|7723.9|7717.9|7724|7718|7722.9|7716.9|2
1655132810000|2022-06-13 15:06:50|7722.9|7716.9|7721.9|7715.9|7722.9|7716.9|7721.4|7715.4|10
1655132820000|2022-06-13 15:07:00|7721.8|7715.8|7721.9|7715.9|7722.8|7716.8|7721.4|7715.4|9
1655132830000|2022-06-13 15:07:10|7721.4|7715.4|7719.4|7713.4|7722.4|7716.4|7719.4|7713.4|44
1655132840000|2022-06-13 15:07:20|7719.8|7713.8|7719.3|7713.3|7719.8|7713.8|7718.8|7712.8|4
1655132850000|2022-06-13 15:07:30|7719.1|7713.1|7720|7714|7720|7714|7718.6|7712.6|4
1655132860000|2022-06-13 15:07:40|7720.1|7714.1|7727.6|7721.6|7727.6|7721.6|7715.8|7709.8|59
1655132870000|2022-06-13 15:07:50|7727.1|7721.1|7725|7719|7728.6|7722.6|7725|7719|4
1655132880000|2022-06-13 15:08:00|7724.5|7718.5|7724.4|7718.4|7728.5|7722.5|7724|7718|16
1655132890000|2022-06-13 15:08:10|7725.3|7719.3|7728|7722|7729|7723|7724|7718|9
1655132900000|2022-06-13 15:08:20|7727.9|7721.9|7728.8|7722.8|7729.5|7723.5|7726.8|7720.8|12
1655132910000|2022-06-13 15:08:30|7729.4|7723.4|7726.4|7720.4|7729.4|7723.4|7726.4|7720.4|6
1655132920000|2022-06-13 15:08:40|7724|7718|7725.4|7719.4|7725.4|7719.4|7723.6|7717.6|9
1655132930000|2022-06-13 15:08:50|7725.5|7719.5|7727.6|7721.6|7727.8|7721.8|7721.6|7715.6|36
1655132940000|2022-06-13 15:09:00|7728|7722|7728.2|7722.2|7728.6|7722.6|7725.9|7719.9|18
1655132950000|2022-06-13 15:09:10|7728.5|7722.5|7728.6|7722.6|7729.1|7723.1|7727.8|7721.8|19
1655132960000|2022-06-13 15:09:20|7727.1|7721.1|7727.2|7721.2|7728.6|7722.6|7726.7|7720.7|13
1655132970000|2022-06-13 15:09:30|7727.1|7721.1|7727.5|7721.5|7728|7722|7727.1|7721.1|2
1655132980000|2022-06-13 15:09:40|7726.5|7720.5|7725.9|7719.9|7727.5|7721.5|7725.5|7719.5|20
1655132990000|2022-06-13 15:09:50|7726.2|7720.2|7729.3|7723.3|7730|7724|7726.2|7720.2|26
1655133000000|2022-06-13 15:10:00|7728.2|7722.2|7726.7|7720.7|7728.6|7722.6|7725.7|7719.7|9
1655133010000|2022-06-13 15:10:10|7726.2|7720.2|7726.7|7720.7|7727.2|7721.2|7725.1|7719.1|6
1655133020000|2022-06-13 15:10:20|7726.3|7720.3|7725.3|7719.3|7726.3|7720.3|7724.7|7718.7|3
1655133030000|2022-06-13 15:10:30|7724.9|7718.9|7725.2|7719.2|7726.6|7720.6|7724.9|7718.9|3
1655133040000|2022-06-13 15:10:40|7725.1|7719.1|7726.8|7720.8|7727.8|7721.8|7723.7|7717.7|9
1655133050000|2022-06-13 15:10:50|7727.2|7721.2|7731.8|7725.8|7732.5|7726.5|7727.2|7721.2|10
1655133060000|2022-06-13 15:11:00|7730.4|7724.4|7737.2|7731.2|7737.8|7731.8|7730.4|7724.4|28
1655133070000|2022-06-13 15:11:10|7737.3|7731.3|7742.9|7736.9|7743|7737|7737.3|7731.3|9
1655133080000|2022-06-13 15:11:20|7742.8|7736.8|7746.2|7740.2|7746.2|7740.2|7742.8|7736.8|11
1655133090000|2022-06-13 15:11:30|7744.8|7738.8|7744.2|7738.2|7744.8|7738.8|7743.7|7737.7|6
1655133100000|2022-06-13 15:11:40|7744.3|7738.3|7752.6|7746.6|7752.6|7746.6|7744.3|7738.3|14
1655133110000|2022-06-13 15:11:50|7752.7|7746.7|7743.4|7737.4|7755.1|7749.1|7743.4|7737.4|47
1655133120000|2022-06-13 15:12:00|7743.9|7737.9|7748.4|7742.4|7748.5|7742.5|7743.5|7737.5|9
1655133130000|2022-06-13 15:12:10|7747.9|7741.9|7749|7743|7750.9|7744.9|7747.9|7741.9|12
1655133140000|2022-06-13 15:12:20|7749.4|7743.4|7743.9|7737.9|7749.4|7743.4|7743.4|7737.4|8
1655133150000|2022-06-13 15:12:30|7743.4|7737.4|7734.3|7728.3|7744.3|7738.3|7734.3|7728.3|28
1655133160000|2022-06-13 15:12:40|7734.7|7728.7|7738.4|7732.4|7738.4|7732.4|7732.8|7726.8|24
1655133170000|2022-06-13 15:12:50|7738|7732|7734|7728|7738.3|7732.3|7734|7728|6
1655133180000|2022-06-13 15:13:00|7734.4|7728.4|7731.2|7725.2|7735.7|7729.7|7731.2|7725.2|6
1655133190000|2022-06-13 15:13:10|7730.8|7724.8|7730.8|7724.8|7732.3|7726.3|7729.3|7723.3|14
1655133200000|2022-06-13 15:13:20|7731.2|7725.2|7730.8|7724.8|7731.7|7725.7|7730.3|7724.3|3
1655133210000|2022-06-13 15:13:30|7730.7|7724.7|7725.6|7719.6|7730.7|7724.7|7724.7|7718.7|6
1655133220000|2022-06-13 15:13:40|7725.1|7719.1|7722.7|7716.7|7725.1|7719.1|7722.2|7716.2|4
1655133230000|2022-06-13 15:13:50|7720.9|7714.9|7719.7|7713.7|7721.3|7715.3|7719.7|7713.7|19
1655133240000|2022-06-13 15:14:00|7719.8|7713.8|7725.2|7719.2|7725.2|7719.2|7719.8|7713.8|12
1655133250000|2022-06-13 15:14:10|7725.7|7719.7|7726.1|7720.1|7727.6|7721.6|7724.8|7718.8|5
1655133260000|2022-06-13 15:14:20|7725.7|7719.7|7727.6|7721.6|7727.7|7721.7|7723.2|7717.2|10
1655133270000|2022-06-13 15:14:30|7727.2|7721.2|7729.1|7723.1|7730.1|7724.1|7727.2|7721.2|3
1655133280000|2022-06-13 15:14:40|7729.2|7723.2|7730.2|7724.2|7730.7|7724.7|7729.2|7723.2|6
1655133290000|2022-06-13 15:14:50|7730.1|7724.1|7729.1|7723.1|7730.7|7724.7|7729.1|7723.1|9
1655133300000|2022-06-13 15:15:00|7727.7|7721.7|7729.7|7723.7|7730.1|7724.1|7726.7|7720.7|13
1655133310000|2022-06-13 15:15:10|7729.3|7723.3|7729.7|7723.7|7729.7|7723.7|7729.3|7723.3|1
1655133320000|2022-06-13 15:15:20|7730.2|7724.2|7733.1|7727.1|7733.7|7727.7|7730.2|7724.2|9
1655133330000|2022-06-13 15:15:30|7732.6|7726.6|7731.2|7725.2|7733.5|7727.5|7730.3|7724.3|7
1655133340000|2022-06-13 15:15:40|7731.8|7725.8|7730.9|7724.9|7732.7|7726.7|7730.7|7724.7|6
1655133350000|2022-06-13 15:15:50|7731.3|7725.3|7732.7|7726.7|7733.6|7727.6|7731.3|7725.3|9
1655133360000|2022-06-13 15:16:00|7733.2|7727.2|7734.2|7728.2|7734.2|7728.2|7731.8|7725.8|10
1655133370000|2022-06-13 15:16:10|7733.7|7727.7|7733.8|7727.8|7734.2|7728.2|7733.7|7727.7|9
1655133380000|2022-06-13 15:16:20|7734.1|7728.1|7734.2|7728.2|7734.2|7728.2|7733.7|7727.7|6
1655133390000|2022-06-13 15:16:30|7734.3|7728.3|7736.2|7730.2|7738.2|7732.2|7734.3|7728.3|4
1655133400000|2022-06-13 15:16:40|7736.6|7730.6|7736.7|7730.7|7736.7|7730.7|7735.7|7729.7|4
1655133410000|2022-06-13 15:16:50|7736.6|7730.6|7735.7|7729.7|7736.6|7730.6|7734.7|7728.7|4
1655133420000|2022-06-13 15:17:00|7734.2|7728.2|7733.7|7727.7|7737.2|7731.2|7732.2|7726.2|17
1655133430000|2022-06-13 15:17:10|7734.6|7728.6|7733.7|7727.7|7734.6|7728.6|7732.2|7726.2|1
1655133440000|2022-06-13 15:17:20|7728.6|7722.6|7721.2|7715.2|7728.6|7722.6|7721.2|7715.2|16
1655133450000|2022-06-13 15:17:30|7721.6|7715.6|7718.2|7712.2|7721.9|7715.9|7718.2|7712.2|1
1655133460000|2022-06-13 15:17:40|7719.9|7713.9|7719.4|7713.4|7720.4|7714.4|7718.6|7712.6|9
1655133470000|2022-06-13 15:17:50|7718.4|7712.4|7719.4|7713.4|7719.4|7713.4|7718.4|7712.4|3
1655133480000|2022-06-13 15:18:00|7719.9|7713.9|7718.4|7712.4|7719.9|7713.9|7717.9|7711.9|8
1655133490000|2022-06-13 15:18:10|7718.3|7712.3|7719.1|7713.1|7719.8|7713.8|7717.9|7711.9|49
1655133500000|2022-06-13 15:18:20|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|7718.9|7712.9|2
1655133510000|2022-06-13 15:18:30|7718.8|7712.8|7719.9|7713.9|7719.9|7713.9|7718.8|7712.8|11
1655133520000|2022-06-13 15:18:40|7720.3|7714.3|7721.3|7715.3|7721.4|7715.4|7719.9|7713.9|2
1655133530000|2022-06-13 15:18:50|7722.5|7716.5|7723.2|7717.2|7723.6|7717.6|7722.5|7716.5|11
1655133540000|2022-06-13 15:19:00|7722.6|7716.6|7728.2|7722.2|7728.2|7722.2|7722.1|7716.1|12
1655133550000|2022-06-13 15:19:10|7740.3|7734.3|7741.6|7735.6|7747.8|7741.8|7740.3|7734.3|32
1655133560000|2022-06-13 15:19:20|7742.2|7736.2|7741.3|7735.3|7743.3|7737.3|7741.3|7735.3|34
1655133570000|2022-06-13 15:19:30|7742.7|7736.7|7741.9|7735.9|7742.7|7736.7|7741.9|7735.9|2
1655133580000|2022-06-13 15:19:40|7742|7736|7745|7739|7745.7|7739.7|7741.9|7735.9|9
1655133590000|2022-06-13 15:19:50|7741.7|7735.7|7740.8|7734.8|7742|7736|7738.5|7732.5|14
1655133600000|2022-06-13 15:20:00|7740.7|7734.7|7737.3|7731.3|7740.7|7734.7|7736.4|7730.4|8
1655133610000|2022-06-13 15:20:10|7736.9|7730.9|7736.9|7730.9|7738.9|7732.9|7736.9|7730.9|8
1655133620000|2022-06-13 15:20:20|7737|7731|7733.3|7727.3|7737|7731|7732.9|7726.9|13
1655133630000|2022-06-13 15:20:30|7732.9|7726.9|7734.4|7728.4|7734.4|7728.4|7732.9|7726.9|5
1655133640000|2022-06-13 15:20:40|7734.3|7728.3|7733.7|7727.7|7735.3|7729.3|7733.3|7727.3|6
1655133650000|2022-06-13 15:20:50|7731.8|7725.8|7730.5|7724.5|7733.5|7727.5|7730.5|7724.5|5
1655133660000|2022-06-13 15:21:00|7730.4|7724.4|7732.6|7726.6|7733.6|7727.6|7730.4|7724.4|12
1655133670000|2022-06-13 15:21:10|7732.5|7726.5|7728.9|7722.9|7732.5|7726.5|7728.9|7722.9|4
1655133680000|2022-06-13 15:21:20|7728.4|7722.4|7727.9|7721.9|7729.9|7723.9|7727.9|7721.9|8
1655133690000|2022-06-13 15:21:30|7727.8|7721.8|7726.9|7720.9|7727.9|7721.9|7725.4|7719.4|0
1655133700000|2022-06-13 15:21:40|7726.8|7720.8|7727.5|7721.5|7727.5|7721.5|7725.4|7719.4|5
1655133710000|2022-06-13 15:21:50|7727.8|7721.8|7725.5|7719.5|7727.8|7721.8|7725.5|7719.5|6
1655133720000|2022-06-13 15:22:00|7725.7|7719.7|7722.9|7716.9|7725.7|7719.7|7722.9|7716.9|2
1655133730000|2022-06-13 15:22:10|7722.4|7716.4|7722.3|7716.3|7722.4|7716.4|7721.8|7715.8|5
1655133740000|2022-06-13 15:22:20|7722.2|7716.2|7724.9|7718.9|7724.9|7718.9|7721.8|7715.8|6
1655133750000|2022-06-13 15:22:30|7724.5|7718.5|7723.5|7717.5|7724.5|7718.5|7723.5|7717.5|2
1655133760000|2022-06-13 15:22:40|7724.3|7718.3|7723.8|7717.8|7724.5|7718.5|7723.7|7717.7|5
1655133770000|2022-06-13 15:22:50|7723.9|7717.9|7724.4|7718.4|7724.4|7718.4|7723.2|7717.2|6
1655133780000|2022-06-13 15:23:00|7724.3|7718.3|7727|7721|7727.5|7721.5|7723.9|7717.9|17
1655133790000|2022-06-13 15:23:10|7726|7720|7732.4|7726.4|7732.7|7726.7|7726|7720|5
1655133800000|2022-06-13 15:23:20|7731.9|7725.9|7733.4|7727.4|7733.4|7727.4|7731.8|7725.8|3
1655133810000|2022-06-13 15:23:30|7733|7727|7732.4|7726.4|7733.5|7727.5|7732.4|7726.4|1
1655133820000|2022-06-13 15:23:40|7732.9|7726.9|7733|7727|7733.5|7727.5|7732.4|7726.4|4
1655133830000|2022-06-13 15:23:50|7733.6|7727.6|7737.4|7731.4|7737.4|7731.4|7733.5|7727.5|5
1655133840000|2022-06-13 15:24:00|7737.3|7731.3|7736.7|7730.7|7737.4|7731.4|7735.7|7729.7|6
1655133850000|2022-06-13 15:24:10|7738.2|7732.2|7739.3|7733.3|7741.3|7735.3|7738.2|7732.2|9
1655133860000|2022-06-13 15:24:20|7738.5|7732.5|7744.9|7738.9|7745.8|7739.8|7738.4|7732.4|30
1655133870000|2022-06-13 15:24:30|7745.6|7739.6|7746.6|7740.6|7747.1|7741.1|7745.6|7739.6|1
1655133880000|2022-06-13 15:24:40|7746.5|7740.5|7743.6|7737.6|7746.5|7740.5|7743.1|7737.1|3
1655133890000|2022-06-13 15:24:50|7743.8|7737.8|7745.3|7739.3|7745.8|7739.8|7743.8|7737.8|2
1655133900000|2022-06-13 15:25:00|7745.4|7739.4|7747.8|7741.8|7747.8|7741.8|7745.4|7739.4|5
1655133910000|2022-06-13 15:25:10|7748.4|7742.4|7748.9|7742.9|7750.3|7744.3|7748.4|7742.4|2
1655133920000|2022-06-13 15:25:20|7749|7743|7749.4|7743.4|7750.4|7744.4|7748.9|7742.9|4
1655133930000|2022-06-13 15:25:30|7748.9|7742.9|7746.4|7740.4|7749.4|7743.4|7746.4|7740.4|0
1655133940000|2022-06-13 15:25:40|7745.9|7739.9|7746.4|7740.4|7747.8|7741.8|7745.8|7739.8|1
1655133950000|2022-06-13 15:25:50|7746.3|7740.3|7745.4|7739.4|7746.3|7740.3|7745.4|7739.4|2
1655133960000|2022-06-13 15:26:00|7745|7739|7744.9|7738.9|7745|7739|7743.9|7737.9|1
1655133970000|2022-06-13 15:26:10|7744.6|7738.6|7744.1|7738.1|7744.6|7738.6|7742.9|7736.9|14
1655133980000|2022-06-13 15:26:20|7743.7|7737.7|7743.1|7737.1|7743.7|7737.7|7742.1|7736.1|7
1655133990000|2022-06-13 15:26:30|7743.4|7737.4|7742.6|7736.6|7743.4|7737.4|7742.6|7736.6|3
1655134000000|2022-06-13 15:26:40|7742|7736|7741.4|7735.4|7742|7736|7741.4|7735.4|13
1655134010000|2022-06-13 15:26:50|7741.2|7735.2|7741.6|7735.6|7742|7736|7739.2|7733.2|5
1655134020000|2022-06-13 15:27:00|7742|7736|7745.5|7739.5|7745.5|7739.5|7741.6|7735.6|5
1655134030000|2022-06-13 15:27:10|7745.4|7739.4|7745|7739|7745.5|7739.5|7743.6|7737.6|6
1655134040000|2022-06-13 15:27:20|7744.5|7738.5|7746.4|7740.4|7746.5|7740.5|7743.6|7737.6|11
1655134050000|2022-06-13 15:27:30|7747.5|7741.5|7749.4|7743.4|7750.5|7744.5|7747.5|7741.5|1
1655134060000|2022-06-13 15:27:40|7749.3|7743.3|7748.4|7742.4|7749.3|7743.3|7748.4|7742.4|2
1655134070000|2022-06-13 15:27:50|7748.6|7742.6|7749.8|7743.8|7749.8|7743.8|7748.4|7742.4|6
1655134080000|2022-06-13 15:28:00|7749.4|7743.4|7749.8|7743.8|7749.8|7743.8|7747.4|7741.4|1
1655134090000|2022-06-13 15:28:10|7749.3|7743.3|7749.6|7743.6|7749.8|7743.8|7749|7743|6
1655134100000|2022-06-13 15:28:20|7749.5|7743.5|7749.1|7743.1|7749.5|7743.5|7749.1|7743.1|5
1655134110000|2022-06-13 15:28:30|7748.6|7742.6|7749.6|7743.6|7749.6|7743.6|7748.6|7742.6|11
1655134120000|2022-06-13 15:28:40|7750.1|7744.1|7751.6|7745.6|7752.6|7746.6|7749.6|7743.6|13
1655134130000|2022-06-13 15:28:50|7751.1|7745.1|7749.7|7743.7|7751.1|7745.1|7749.7|7743.7|17
1655134140000|2022-06-13 15:29:00|7750.1|7744.1|7750.7|7744.7|7750.7|7744.7|7750.1|7744.1|0
1655134150000|2022-06-13 15:29:10|7752.3|7746.3|7752.3|7746.3|7752.8|7746.8|7751.6|7745.6|13
1655134160000|2022-06-13 15:29:20|7751.5|7745.5|7750.6|7744.6|7751.8|7745.8|7749.7|7743.7|13
1655134170000|2022-06-13 15:29:30|7749.7|7743.7|7750.2|7744.2|7750.2|7744.2|7749.6|7743.6|2
1655134180000|2022-06-13 15:29:40|7749.6|7743.6|7749.6|7743.6|7749.6|7743.6|7749.6|7743.6|4
1655134190000|2022-06-13 15:29:50|7750.1|7744.1|7752.1|7746.1|7753.6|7747.6|7750.1|7744.1|10
1655134200000|2022-06-13 15:30:00|7751.6|7745.6|7751.6|7745.6|7752.2|7746.2|7750.2|7744.2|7
1655134210000|2022-06-13 15:30:10|7751.2|7745.2|7750.1|7744.1|7751.2|7745.2|7749.7|7743.7|3
1655134220000|2022-06-13 15:30:20|7749.7|7743.7|7749.1|7743.1|7749.7|7743.7|7748.6|7742.6|5
1655134230000|2022-06-13 15:30:30|7748.6|7742.6|7744.3|7738.3|7748.6|7742.6|7744|7738|15
1655134240000|2022-06-13 15:30:40|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|0
1655134250000|2022-06-13 15:30:50|7745.4|7739.4|7743.8|7737.8|7745.7|7739.7|7743.8|7737.8|14
1655134260000|2022-06-13 15:31:00|7743.4|7737.4|7743.4|7737.4|7744.8|7738.8|7743.4|7737.4|6
1655134270000|2022-06-13 15:31:10|7740.3|7734.3|7742.3|7736.3|7743.1|7737.1|7739.9|7733.9|23
1655134280000|2022-06-13 15:31:20|7742.2|7736.2|7741.1|7735.1|7742.2|7736.2|7740.2|7734.2|7
1655134290000|2022-06-13 15:31:30|7741.6|7735.6|7744.5|7738.5|7744.6|7738.6|7741.6|7735.6|5
1655134300000|2022-06-13 15:31:40|7744.1|7738.1|7744.1|7738.1|7744.6|7738.6|7743.6|7737.6|4
1655134310000|2022-06-13 15:31:50|7744|7738|7743.8|7737.8|7744|7738|7743.5|7737.5|7
1655134320000|2022-06-13 15:32:00|7743.7|7737.7|7746.7|7740.7|7746.7|7740.7|7743.7|7737.7|18
1655134330000|2022-06-13 15:32:10|7746.3|7740.3|7747.3|7741.3|7747.3|7741.3|7746.3|7740.3|6
1655134340000|2022-06-13 15:32:20|7746.9|7740.9|7746|7740|7747.3|7741.3|7745.2|7739.2|19
1655134350000|2022-06-13 15:32:30|7745.8|7739.8|7746|7740|7746.9|7740.9|7745.8|7739.8|20
1655134360000|2022-06-13 15:32:40|7745.8|7739.8|7745.7|7739.7|7746.2|7740.2|7745.2|7739.2|15
1655134370000|2022-06-13 15:32:50|7746.1|7740.1|7747.9|7741.9|7749|7743|7745.7|7739.7|10
1655134380000|2022-06-13 15:33:00|7748|7742|7748.4|7742.4|7748.4|7742.4|7747.9|7741.9|1
1655134390000|2022-06-13 15:33:10|7748.6|7742.6|7749.4|7743.4|7750.9|7744.9|7748.6|7742.6|3
1655134400000|2022-06-13 15:33:20|7749.8|7743.8|7753.4|7747.4|7755.1|7749.1|7749.8|7743.8|12
1655134410000|2022-06-13 15:33:30|7753|7747|7753.9|7747.9|7754.3|7748.3|7753|7747|5
1655134420000|2022-06-13 15:33:40|7754.4|7748.4|7756.5|7750.5|7757.3|7751.3|7754.4|7748.4|1
1655134430000|2022-06-13 15:33:50|7756.4|7750.4|7760.3|7754.3|7760.3|7754.3|7756.4|7750.4|5
1655134440000|2022-06-13 15:34:00|7762|7756|7765.4|7759.4|7766.3|7760.3|7761.5|7755.5|27
1655134450000|2022-06-13 15:34:10|7766.2|7760.2|7770|7764|7770|7764|7765.8|7759.8|6
1655134460000|2022-06-13 15:34:20|7769.4|7763.4|7766.5|7760.5|7770.1|7764.1|7766.5|7760.5|26
1655134470000|2022-06-13 15:34:30|7766.6|7760.6|7766.4|7760.4|7767|7761|7764.1|7758.1|4
1655134480000|2022-06-13 15:34:40|7766.9|7760.9|7768.5|7762.5|7769.6|7763.6|7766.9|7760.9|9
1655134490000|2022-06-13 15:34:50|7769|7763|7768.5|7762.5|7769|7763|7768.5|7762.5|8
1655134500000|2022-06-13 15:35:00|7768.4|7762.4|7761|7755|7769.6|7763.5|7760.7|7754.6|230
1655134510000|2022-06-13 15:35:10|7760.9|7754.9|7761.9|7755.9|7761.9|7755.9|7760.9|7754.9|10
1655134520000|2022-06-13 15:35:20|7762.3|7756.3|7762.3|7756.3|7763.3|7757.3|7761.7|7755.7|8
1655134530000|2022-06-13 15:35:30|7762.2|7756.2|7759.2|7753.2|7762.7|7756.7|7759.2|7753.2|23
1655134540000|2022-06-13 15:35:40|7759.4|7753.4|7765.7|7759.7|7767.3|7761.3|7759.4|7753.4|39
1655134550000|2022-06-13 15:35:50|7765.3|7759.3|7765.9|7759.9|7765.9|7759.9|7765.3|7759.3|2
1655134560000|2022-06-13 15:36:00|7766.7|7760.7|7766.2|7760.2|7766.7|7760.7|7765.3|7759.3|2
1655134570000|2022-06-13 15:36:10|7765.8|7759.8|7766.5|7760.5|7766.5|7760.5|7765.8|7759.8|5
1655134580000|2022-06-13 15:36:20|7766.7|7760.7|7765.7|7759.7|7766.7|7760.7|7765.7|7759.7|13
1655134590000|2022-06-13 15:36:30|7765.8|7759.8|7769.7|7763.7|7771.4|7765.4|7765.8|7759.8|35
1655134600000|2022-06-13 15:36:40|7769.8|7763.8|7768.8|7762.8|7769.8|7763.8|7768.3|7762.3|2
1655134610000|2022-06-13 15:36:50|7768.7|7762.7|7768.8|7762.8|7768.9|7762.9|7768|7762|3
1655134620000|2022-06-13 15:37:00|7768.9|7762.9|7770.5|7764.5|7770.5|7764.5|7768.9|7762.9|13
1655134630000|2022-06-13 15:37:10|7770.1|7764.1|7768.5|7762.5|7770.5|7764.5|7768.5|7762.5|3
1655134640000|2022-06-13 15:37:20|7768.4|7762.4|7768.8|7762.8|7769|7763|7768.3|7762.3|9
1655134650000|2022-06-13 15:37:30|7768.3|7762.3|7763.6|7757.6|7768.6|7762.6|7761.1|7755.1|18
1655134660000|2022-06-13 15:37:40|7763.1|7757.1|7759.9|7753.9|7763.6|7757.6|7759.9|7753.9|10
1655134670000|2022-06-13 15:37:50|7759.8|7753.8|7762.3|7756.3|7762.8|7756.8|7759.2|7753.2|18
1655134680000|2022-06-13 15:38:00|7761.4|7755.4|7759.3|7753.3|7762.3|7756.3|7759.3|7753.3|5
1655134690000|2022-06-13 15:38:10|7759.4|7753.4|7761.9|7755.9|7761.9|7755.9|7759.4|7753.4|11
1655134700000|2022-06-13 15:38:20|7761.5|7755.5|7760.4|7754.4|7761.5|7755.5|7760.4|7754.4|3
1655134710000|2022-06-13 15:38:30|7760.8|7754.8|7763|7757|7763|7757|7760.8|7754.8|24
1655134720000|2022-06-13 15:38:40|7762.9|7756.9|7765.3|7759.3|7765.4|7759.4|7762.9|7756.9|5
1655134730000|2022-06-13 15:38:50|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.5|7759.5|6
1655134740000|2022-06-13 15:39:00|7765.1|7759.1|7766.4|7760.4|7766.4|7760.4|7765.1|7759.1|4
1655134750000|2022-06-13 15:39:10|7766.5|7760.5|7766.8|7760.8|7768.1|7762.1|7766.5|7760.5|30
1655134760000|2022-06-13 15:39:20|7767.1|7761.1|7770.6|7764.6|7770.6|7764.6|7767.1|7761.1|5
1655134770000|2022-06-13 15:39:30|7769.8|7763.8|7770.1|7764.1|7770.5|7764.5|7769.8|7763.8|0
1655134780000|2022-06-13 15:39:40|7769.8|7763.8|7770.1|7764.1|7770.5|7764.5|7769.8|7763.8|5
1655134790000|2022-06-13 15:39:50|7769.8|7763.8|7770.8|7764.8|7770.8|7764.8|7769.8|7763.8|4
1655134800000|2022-06-13 15:40:00|7771.1|7765.1|7772.9|7766.9|7773.6|7767.6|7771.1|7765.1|22
1655134810000|2022-06-13 15:40:10|7773.2|7767.2|7776.6|7770.6|7776.6|7770.6|7773.2|7767.2|8
1655134820000|2022-06-13 15:40:20|7780.1|7774.1|7779.6|7773.6|7784.2|7778.2|7779.6|7773.6|33
1655134830000|2022-06-13 15:40:30|7779.2|7773.2|7780.2|7774.2|7781.6|7775.6|7779.2|7773.2|4
1655134840000|2022-06-13 15:40:40|7780.1|7774.1|7786|7780|7786.2|7780.2|7780.1|7774.1|9
1655134850000|2022-06-13 15:40:50|7785.6|7779.6|7785.1|7779.1|7785.6|7779.6|7784.2|7778.2|5
1655134860000|2022-06-13 15:41:00|7786.7|7780.7|7785.1|7779.1|7788.7|7782.7|7784.2|7778.2|20
1655134870000|2022-06-13 15:41:10|7786.6|7780.6|7783.5|7777.5|7786.6|7780.6|7780.5|7774.5|5
1655134880000|2022-06-13 15:41:20|7784.4|7778.4|7780.5|7774.5|7784.4|7778.4|7780.5|7774.5|7
1655134890000|2022-06-13 15:41:30|7780.4|7774.4|7778.6|7772.6|7780.4|7774.4|7778.4|7772.4|6
1655134900000|2022-06-13 15:41:40|7779.1|7773.1|7780.1|7774.1|7780.1|7774.1|7779.1|7773.1|8
1655134910000|2022-06-13 15:41:50|7780|7774|7779.1|7773.1|7780.1|7774.1|7779.1|7773.1|7
1655134920000|2022-06-13 15:42:00|7779.6|7773.6|7780.2|7774.2|7780.2|7774.2|7779.6|7773.6|17
1655134930000|2022-06-13 15:42:10|7781|7775|7789.2|7783.2|7789.6|7783.6|7781|7775|27
1655134940000|2022-06-13 15:42:20|7790.6|7784.6|7790.2|7784.2|7790.7|7784.7|7789.7|7783.7|37
1655134950000|2022-06-13 15:42:30|7790.1|7784.1|7788.6|7782.6|7790.1|7784.1|7788.6|7782.6|2
1655134960000|2022-06-13 15:42:40|7791.1|7785.1|7796.5|7790.5|7796.5|7790.5|7791.1|7785.1|17
1655134970000|2022-06-13 15:42:50|7796.4|7790.4|7795.9|7789.9|7797.6|7791.6|7795.3|7789.3|37
1655134980000|2022-06-13 15:43:00|7795.4|7789.4|7796.2|7790.2|7796.2|7790.2|7795.4|7789.4|11
1655134990000|2022-06-13 15:43:10|7797.9|7791.9|7797.2|7791.2|7798.4|7792.4|7796.6|7790.6|22
1655135000000|2022-06-13 15:43:20|7797.6|7791.6|7802.5|7796.5|7802.5|7796.5|7797.5|7791.5|20
1655135010000|2022-06-13 15:43:30|7806.1|7800.1|7807|7801|7807|7801|7806.1|7800.1|12
1655135020000|2022-06-13 15:43:40|7806.6|7800.6|7806.1|7800.1|7806.6|7800.6|7806.1|7800.1|23
1655135030000|2022-06-13 15:43:50|7805.6|7799.6|7805.1|7799.1|7807|7801|7805.1|7799.1|14
1655135040000|2022-06-13 15:44:00|7805.5|7799.5|7806.5|7800.5|7806.5|7800.5|7804.6|7798.6|7
1655135050000|2022-06-13 15:44:10|7807|7801|7805.6|7799.6|7807|7801|7805.6|7799.6|83
1655135060000|2022-06-13 15:44:20|7805.2|7799.2|7805.2|7799.2|7806.1|7800.1|7804.6|7798.6|55
1655135070000|2022-06-13 15:44:30|7805.7|7799.7|7806.2|7800.2|7806.2|7800.2|7805.2|7799.2|4
1655135080000|2022-06-13 15:44:40|7805.8|7799.8|7805.7|7799.7|7805.8|7799.8|7805.7|7799.7|9
1655135090000|2022-06-13 15:44:50|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7804.2|7798.2|11
1655135100000|2022-06-13 15:45:00|7804.8|7798.8|7811.8|7805.8|7811.8|7805.8|7804.8|7798.8|14
1655135110000|2022-06-13 15:45:10|7811.4|7805.4|7808.4|7802.4|7811.4|7805.4|7808.4|7802.4|13
1655135120000|2022-06-13 15:45:20|7808|7802|7804.5|7798.5|7808|7802|7803.8|7797.8|9
1655135130000|2022-06-13 15:45:30|7804.9|7798.9|7805|7799|7806.4|7800.4|7804.4|7798.4|8
1655135140000|2022-06-13 15:45:40|7805.4|7799.4|7808.4|7802.4|7808.4|7802.4|7805.4|7799.4|2
1655135150000|2022-06-13 15:45:50|7808.2|7802.2|7808.9|7802.9|7808.9|7802.9|7807.4|7801.4|4
1655135160000|2022-06-13 15:46:00|7809.4|7803.4|7808.9|7802.9|7811.4|7805.4|7808.5|7802.5|11
1655135170000|2022-06-13 15:46:10|7809.4|7803.4|7809.5|7803.5|7809.5|7803.5|7808.4|7802.4|13
1655135180000|2022-06-13 15:46:20|7810.8|7804.8|7815|7809|7816.5|7810.5|7810.8|7804.8|20
1655135190000|2022-06-13 15:46:30|7815.9|7809.9|7816.7|7810.7|7818|7812|7815.6|7809.6|15
1655135200000|2022-06-13 15:46:40|7816.1|7810.1|7815.2|7809.2|7816.1|7810.1|7815.2|7809.2|3
1655135210000|2022-06-13 15:46:50|7815|7809|7816|7810|7816.1|7810.1|7814.2|7808.2|5
1655135220000|2022-06-13 15:47:00|7815.6|7809.6|7813.1|7807.1|7815.6|7809.6|7811.1|7805.1|23
1655135230000|2022-06-13 15:47:10|7813|7807|7808.8|7802.8|7813.1|7807.1|7808.8|7802.8|18
1655135240000|2022-06-13 15:47:20|7809.2|7803.2|7810.2|7804.2|7810.7|7804.7|7809.2|7803.2|3
1655135250000|2022-06-13 15:47:30|7810.4|7804.4|7812.3|7806.3|7812.9|7806.9|7810.4|7804.4|7
1655135260000|2022-06-13 15:47:40|7812.8|7806.8|7814.5|7808.5|7814.9|7808.9|7812.8|7806.8|9
1655135270000|2022-06-13 15:47:50|7815|7809|7814.4|7808.4|7815.4|7809.4|7813.1|7807.1|16
1655135280000|2022-06-13 15:48:00|7813.9|7807.9|7815.8|7809.8|7815.8|7809.8|7813.9|7807.9|3
1655135290000|2022-06-13 15:48:10|7816.2|7810.2|7826.3|7820.3|7826.3|7820.3|7816.2|7810.2|11
1655135300000|2022-06-13 15:48:20|7826.6|7820.6|7826.7|7820.7|7826.7|7820.7|7825.3|7819.3|4
1655135310000|2022-06-13 15:48:30|7828.8|7822.8|7830.3|7824.3|7831.3|7825.3|7827.8|7821.8|19
1655135320000|2022-06-13 15:48:40|7830.4|7824.4|7827.7|7821.7|7830.4|7824.4|7827.7|7821.7|28
1655135330000|2022-06-13 15:48:50|7827.2|7821.2|7828.8|7822.8|7829.7|7823.7|7827.2|7821.2|4
1655135340000|2022-06-13 15:49:00|7829.3|7823.3|7829.3|7823.3|7830.3|7824.3|7828.3|7822.3|8
1655135350000|2022-06-13 15:49:10|7829.2|7823.2|7830.7|7824.7|7831.8|7825.8|7827.2|7821.2|15
1655135360000|2022-06-13 15:49:20|7830.2|7824.2|7828.8|7822.8|7830.2|7824.2|7826.8|7820.8|8
1655135370000|2022-06-13 15:49:30|7828.3|7822.3|7828.8|7822.8|7829.4|7823.4|7828.3|7822.3|1
1655135380000|2022-06-13 15:49:40|7828.3|7822.3|7831.3|7825.3|7831.3|7825.3|7828.3|7822.3|4
1655135390000|2022-06-13 15:49:50|7830.8|7824.8|7827.7|7821.7|7830.8|7824.8|7827.7|7821.7|17
1655135400000|2022-06-13 15:50:00|7827.8|7821.8|7828.8|7822.8|7828.8|7822.8|7827.2|7821.2|10
1655135410000|2022-06-13 15:50:10|7829.2|7823.2|7828.8|7822.8|7829.3|7823.3|7828.3|7822.3|1
1655135420000|2022-06-13 15:50:20|7828.3|7822.3|7829.2|7823.2|7830.2|7824.2|7828.3|7822.3|3
1655135430000|2022-06-13 15:50:30|7828.8|7822.8|7827.8|7821.8|7828.8|7822.8|7827.8|7821.8|5
1655135440000|2022-06-13 15:50:40|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|7828.3|7822.3|0
1655135450000|2022-06-13 15:50:50|7828.8|7822.8|7827.8|7821.8|7829.5|7823.5|7827.3|7821.3|12
1655135460000|2022-06-13 15:51:00|7828.2|7822.2|7828.7|7822.7|7828.8|7822.8|7828.2|7822.2|3
1655135470000|2022-06-13 15:51:10|7828.3|7822.3|7828.8|7822.8|7829.3|7823.3|7828.3|7822.3|4
1655135480000|2022-06-13 15:51:20|7828.4|7822.4|7822.7|7816.7|7828.4|7822.4|7820.7|7814.7|17
1655135490000|2022-06-13 15:51:30|7823|7817|7819.8|7813.8|7823|7817|7818.8|7812.8|12
1655135500000|2022-06-13 15:51:40|7819.3|7813.3|7820.7|7814.7|7821.2|7815.2|7819.3|7813.3|5
1655135510000|2022-06-13 15:51:50|7821.2|7815.2|7822.3|7816.3|7822.3|7816.3|7821.2|7815.2|14
1655135520000|2022-06-13 15:52:00|7821.8|7815.8|7821.5|7815.5|7822.3|7816.3|7821.5|7815.5|2
1655135530000|2022-06-13 15:52:10|7821.6|7815.6|7821.6|7815.6|7821.7|7815.7|7820.4|7814.4|31
1655135540000|2022-06-13 15:52:20|7822.6|7816.6|7823|7817|7825.2|7819.2|7822.6|7816.6|10
1655135550000|2022-06-13 15:52:30|7822.6|7816.6|7822.6|7816.6|7824.2|7818.2|7822.1|7816.1|1
1655135560000|2022-06-13 15:52:40|7822.5|7816.5|7822.1|7816.1|7822.5|7816.5|7821.7|7815.7|1
1655135570000|2022-06-13 15:52:50|7821|7815|7820.1|7814.1|7821|7815|7820|7814|10
1655135580000|2022-06-13 15:53:00|7821.1|7815.1|7823|7817|7823.6|7817.6|7820.5|7814.5|11
1655135590000|2022-06-13 15:53:10|7822.1|7816.1|7821|7815|7822.6|7816.6|7820.6|7814.6|2
1655135600000|2022-06-13 15:53:20|7821.1|7815.1|7820.5|7814.5|7822|7816|7820.5|7814.5|9
1655135610000|2022-06-13 15:53:30|7820.9|7814.9|7821|7815|7821|7815|7820.5|7814.5|1
1655135620000|2022-06-13 15:53:40|7820.9|7814.9|7816.9|7810.9|7820.9|7814.9|7814.5|7808.5|12
1655135630000|2022-06-13 15:53:50|7816.8|7810.8|7815.4|7809.4|7817.4|7811.4|7815.4|7809.4|7
1655135640000|2022-06-13 15:54:00|7815.8|7809.8|7812.1|7806.1|7815.9|7809.9|7810|7804|31
1655135650000|2022-06-13 15:54:10|7812.5|7806.5|7807.9|7801.9|7812.8|7806.8|7807|7801|22
1655135660000|2022-06-13 15:54:20|7807.5|7801.5|7803.8|7797.8|7807.5|7801.5|7801.5|7795.5|27
1655135670000|2022-06-13 15:54:30|7803.4|7797.4|7800.4|7794.4|7803.9|7797.9|7800.4|7794.4|19
1655135680000|2022-06-13 15:54:40|7800.8|7794.8|7802.2|7796.2|7802.2|7796.2|7800.4|7794.4|6
1655135690000|2022-06-13 15:54:50|7802.1|7796.1|7802.8|7796.8|7802.8|7796.8|7801.7|7795.7|3
1655135700000|2022-06-13 15:55:00|7803.2|7797.2|7804.2|7798.2|7804.2|7798.2|7803.2|7797.2|3
1655135710000|2022-06-13 15:55:10|7805.7|7799.7|7806.5|7800.5|7806.9|7800.9|7805.4|7799.4|8
1655135720000|2022-06-13 15:55:20|7806.4|7800.4|7807|7801|7807.4|7801.4|7806.4|7800.4|8
1655135730000|2022-06-13 15:55:30|7807.4|7801.4|7811|7805|7812.4|7806.4|7807|7801|16
1655135740000|2022-06-13 15:55:40|7811.5|7805.5|7809.2|7803.2|7811.5|7805.5|7808|7802|3
1655135750000|2022-06-13 15:55:50|7808.7|7802.7|7808.6|7802.6|7809.1|7803.1|7807.7|7801.7|8
1655135760000|2022-06-13 15:56:00|7809|7803|7810.6|7804.6|7810.6|7804.6|7807.5|7801.5|33
1655135770000|2022-06-13 15:56:10|7809.9|7803.9|7810.1|7804.1|7810.7|7804.7|7809.5|7803.5|2
1655135780000|2022-06-13 15:56:20|7810.6|7804.6|7810|7804|7810.6|7804.6|7810|7804|7
1655135790000|2022-06-13 15:56:30|7810.1|7804.1|7810.7|7804.7|7810.7|7804.7|7810.1|7804.1|1
1655135800000|2022-06-13 15:56:40|7813.7|7807.7|7816.5|7810.5|7816.5|7810.5|7813.7|7807.7|5
1655135810000|2022-06-13 15:56:50|7816.4|7810.4|7816.4|7810.4|7816.6|7810.6|7814|7808|11
1655135820000|2022-06-13 15:57:00|7818.4|7812.4|7821.2|7815.2|7821.4|7815.4|7818|7812|3
1655135830000|2022-06-13 15:57:10|7820.9|7814.9|7821.5|7815.5|7821.9|7815.9|7820.9|7814.9|7
1655135840000|2022-06-13 15:57:20|7821.9|7815.9|7821.9|7815.9|7821.9|7815.9|7821.9|7815.9|3
1655135850000|2022-06-13 15:57:30|7822.5|7816.5|7824.6|7818.6|7824.6|7818.6|7821.9|7815.9|8
1655135860000|2022-06-13 15:57:40|7824.7|7818.7|7823.9|7817.9|7824.7|7818.7|7823.5|7817.5|2
1655135870000|2022-06-13 15:57:50|7824.4|7818.4|7825.5|7819.5|7825.5|7819.5|7823.9|7817.9|5
1655135880000|2022-06-13 15:58:00|7825.6|7819.6|7825.9|7819.9|7826.2|7820.2|7825.4|7819.4|8
1655135890000|2022-06-13 15:58:10|7830.1|7824.1|7830.7|7824.7|7831.7|7825.7|7830.1|7824.1|10
1655135900000|2022-06-13 15:58:20|7829.9|7823.9|7829|7823|7829.9|7823.9|7827.4|7821.4|9
1655135910000|2022-06-13 15:58:30|7829.4|7823.4|7831.4|7825.4|7832|7826|7829.4|7823.4|17
1655135920000|2022-06-13 15:58:40|7831.9|7825.9|7833.7|7827.7|7834.8|7828.8|7831.4|7825.4|11
1655135930000|2022-06-13 15:58:50|7833.3|7827.3|7834.5|7828.5|7834.8|7828.8|7833.3|7827.3|31
1655135940000|2022-06-13 15:59:00|7835.5|7829.5|7840|7834|7840.8|7834.8|7835.5|7829.5|9
1655135950000|2022-06-13 15:59:10|7840.3|7834.3|7842.5|7836.5|7842.6|7836.6|7840.1|7834.1|4
1655135960000|2022-06-13 15:59:20|7842.3|7836.3|7845.8|7839.8|7845.8|7839.8|7842|7836|12
1655135970000|2022-06-13 15:59:30|7846|7840|7841.3|7835.3|7846.3|7840.3|7841.3|7835.3|37
1655135980000|2022-06-13 15:59:40|7841|7835|7840.8|7834.8|7842.5|7836.5|7840.8|7834.8|2
1655135990000|2022-06-13 15:59:50|7841|7835|7841|7835|7842.3|7836.3|7840.8|7834.8|7
1655136000000|2022-06-13 16:00:00|7840.8|7834.8|7841.7|7835.7|7842.6|7836.6|7840.8|7834.8|14
1655136010000|2022-06-13 16:00:10|7841.8|7835.8|7839.5|7833.5|7841.8|7835.8|7839.5|7833.5|6
1655136020000|2022-06-13 16:00:20|7839.3|7833.3|7831.2|7825.2|7839.3|7833.3|7831.2|7825.2|40
1655136030000|2022-06-13 16:00:30|7831.6|7825.6|7829.6|7823.6|7831.6|7825.6|7829.6|7823.6|9
1655136040000|2022-06-13 16:00:40|7830|7824|7827.2|7821.2|7832|7826|7827.1|7821.1|14
1655136050000|2022-06-13 16:00:50|7825.7|7819.7|7825.1|7819.1|7825.7|7819.7|7823|7817|14
1655136060000|2022-06-13 16:01:00|7825.2|7819.2|7830.3|7824.3|7830.4|7824.4|7825.2|7819.2|215
1655136070000|2022-06-13 16:01:10|7830.8|7824.8|7825.2|7819.2|7831.3|7825.3|7825.2|7819.2|38
1655136080000|2022-06-13 16:01:20|7824.8|7818.8|7823.6|7817.6|7825.3|7819.3|7823.1|7817.1|3
1655136090000|2022-06-13 16:01:30|7823.5|7817.5|7824|7818|7824|7818|7823|7817|3
1655136100000|2022-06-13 16:01:40|7823.9|7817.9|7824.1|7818.1|7824.5|7818.5|7823.9|7817.9|5
1655136110000|2022-06-13 16:01:50|7824|7818|7824.5|7818.5|7824.5|7818.5|7824|7818|3
1655136120000|2022-06-13 16:02:00|7825|7819|7825.6|7819.6|7826.5|7820.5|7824.8|7818.8|2
1655136130000|2022-06-13 16:02:10|7826|7820|7831.6|7825.6|7831.6|7825.6|7826|7820|10
1655136140000|2022-06-13 16:02:20|7831.1|7825.1|7832.1|7826.1|7832.5|7826.5|7831.1|7825.1|46
1655136150000|2022-06-13 16:02:30|7831.6|7825.6|7830|7824|7831.6|7825.6|7830|7824|31
1655136160000|2022-06-13 16:02:40|7830.5|7824.5|7830.5|7824.5|7831.5|7825.5|7830.2|7824.2|2
1655136170000|2022-06-13 16:02:50|7830.4|7824.4|7831.5|7825.5|7831.6|7825.6|7829.1|7823.1|8
1655136180000|2022-06-13 16:03:00|7831|7825|7830|7824|7832|7826|7830|7824|6
1655136190000|2022-06-13 16:03:10|7829.9|7823.9|7827.5|7821.5|7829.9|7823.9|7826.4|7820.4|10
1655136200000|2022-06-13 16:03:20|7826.5|7820.5|7827|7821|7828.4|7822.4|7826.5|7820.5|5
1655136210000|2022-06-13 16:03:30|7824.5|7818.5|7819.8|7813.8|7824.5|7818.5|7819.4|7813.4|6
1655136220000|2022-06-13 16:03:40|7819.4|7813.4|7817.2|7811.2|7819.9|7813.9|7817.2|7811.2|9
1655136230000|2022-06-13 16:03:50|7816.8|7810.8|7818.3|7812.3|7818.7|7812.7|7814.9|7808.9|14
1655136240000|2022-06-13 16:04:00|7819.1|7813.1|7821.3|7815.3|7821.3|7815.3|7819.1|7813.1|13
1655136250000|2022-06-13 16:04:10|7817.9|7811.9|7815.8|7809.8|7817.9|7811.9|7812.8|7806.8|10
1655136260000|2022-06-13 16:04:20|7815.4|7809.4|7816.6|7810.6|7817.3|7811.3|7815.4|7809.4|6
1655136270000|2022-06-13 16:04:30|7815.8|7809.8|7816.4|7810.4|7816.8|7810.8|7815.3|7809.3|0
1655136280000|2022-06-13 16:04:40|7816.8|7810.8|7817.3|7811.3|7817.9|7811.9|7816.8|7810.8|12
1655136290000|2022-06-13 16:04:50|7816.8|7810.8|7816.2|7810.2|7817.8|7811.8|7814.8|7808.8|23
1655136300000|2022-06-13 16:05:00|7816.3|7810.3|7817.2|7811.2|7817.2|7811.2|7816.3|7810.3|5
1655136310000|2022-06-13 16:05:10|7816.7|7810.7|7821.2|7815.2|7821.2|7815.2|7816.7|7810.7|5
1655136320000|2022-06-13 16:05:20|7820.7|7814.7|7826.7|7820.7|7826.7|7820.7|7820.7|7814.7|6
1655136330000|2022-06-13 16:05:30|7827.2|7821.2|7825.5|7819.5|7827.2|7821.2|7825|7819|15
1655136340000|2022-06-13 16:05:40|7825.4|7819.4|7828|7822|7829|7823|7824.9|7818.9|2
1655136350000|2022-06-13 16:05:50|7828.1|7822.1|7830|7824|7830.5|7824.5|7828|7822|4
1655136360000|2022-06-13 16:06:00|7831.5|7825.5|7829.5|7823.5|7831.5|7825.5|7828.5|7822.5|12
1655136370000|2022-06-13 16:06:10|7829.6|7823.6|7830|7824|7830.1|7824.1|7829.6|7823.6|6
1655136380000|2022-06-13 16:06:20|7829.6|7823.6|7827.4|7821.4|7829.6|7823.6|7823.9|7817.9|13
1655136390000|2022-06-13 16:06:30|7825.9|7819.9|7825.9|7819.9|7826.2|7820.2|7825.3|7819.3|5
1655136400000|2022-06-13 16:06:40|7826.3|7820.3|7824.3|7818.3|7826.8|7820.8|7824.3|7818.3|3
1655136410000|2022-06-13 16:06:50|7825.3|7819.3|7825.2|7819.2|7825.9|7819.9|7824.4|7818.4|7
1655136420000|2022-06-13 16:07:00|7825.3|7819.3|7823.8|7817.8|7825.8|7819.8|7821.7|7815.7|9
1655136430000|2022-06-13 16:07:10|7822.7|7816.7|7821.5|7815.5|7822.7|7816.7|7817.4|7811.4|7
1655136440000|2022-06-13 16:07:20|7822|7816|7821|7815|7822.4|7816.4|7821|7815|2
1655136450000|2022-06-13 16:07:30|7820.8|7814.8|7824.3|7818.3|7825.2|7819.2|7820.8|7814.8|14
1655136460000|2022-06-13 16:07:40|7822.8|7816.8|7819.9|7813.9|7823.1|7817.1|7819.4|7813.4|2
1655136470000|2022-06-13 16:07:50|7819.4|7813.4|7819.4|7813.4|7819.4|7813.4|7819.4|7813.4|2
1655136480000|2022-06-13 16:08:00|7819.9|7813.9|7820.8|7814.8|7822.3|7816.3|7819.4|7813.4|3
1655136490000|2022-06-13 16:08:10|7821.3|7815.3|7822.3|7816.3|7824.1|7818.1|7821.3|7815.3|3
1655136500000|2022-06-13 16:08:20|7822.4|7816.4|7828.3|7822.3|7828.3|7822.3|7822.4|7816.4|6
1655136510000|2022-06-13 16:08:30|7827.3|7821.3|7827.3|7821.3|7828.3|7822.3|7827.3|7821.3|5
1655136520000|2022-06-13 16:08:40|7827.4|7821.4|7826.3|7820.3|7827.8|7821.8|7825.8|7819.8|2
1655136530000|2022-06-13 16:08:50|7826.8|7820.8|7819.9|7813.9|7827.6|7821.6|7819.9|7813.9|12
1655136540000|2022-06-13 16:09:00|7820.8|7814.8|7823.9|7817.9|7823.9|7817.9|7820.6|7814.6|5
1655136550000|2022-06-13 16:09:10|7826|7820|7826.3|7820.3|7827.4|7821.4|7826|7820|5
1655136560000|2022-06-13 16:09:20|7825.6|7819.6|7826.6|7820.6|7827.1|7821.1|7825.6|7819.6|6
1655136570000|2022-06-13 16:09:30|7826.3|7820.3|7824.9|7818.9|7826.3|7820.3|7824.9|7818.9|3
1655136580000|2022-06-13 16:09:40|7824.8|7818.8|7822|7816|7824.9|7818.9|7821.3|7815.3|16
1655136590000|2022-06-13 16:09:50|7821.6|7815.6|7822.3|7816.3|7822.3|7816.3|7821.3|7815.3|3
1655136600000|2022-06-13 16:10:00|7822.4|7816.4|7821.9|7815.9|7824|7818|7820.8|7814.8|7
1655136610000|2022-06-13 16:10:10|7821.1|7815.1|7821|7815|7821.1|7815.1|7820.1|7814.1|3
1655136620000|2022-06-13 16:10:20|7820.6|7814.6|7819|7813|7820.6|7814.6|7819|7813|14
1655136630000|2022-06-13 16:10:30|7818.6|7812.6|7820|7814|7820|7814|7818.6|7812.6|4
1655136640000|2022-06-13 16:10:40|7819.9|7813.9|7812.4|7806.4|7820|7814|7812.4|7806.4|4
1655136650000|2022-06-13 16:10:50|7811.6|7805.6|7810.6|7804.6|7812.5|7806.5|7810.1|7804.1|11
1655136660000|2022-06-13 16:11:00|7810.7|7804.7|7806.6|7800.6|7811.2|7805.2|7806.6|7800.6|13
1655136670000|2022-06-13 16:11:10|7807|7801|7807|7801|7808.9|7802.9|7807|7801|2
1655136680000|2022-06-13 16:11:20|7807.1|7801.1|7806.3|7800.3|7807.1|7801.1|7806.3|7800.3|6
1655136690000|2022-06-13 16:11:30|7806.4|7800.4|7808.5|7802.5|7808.5|7802.5|7806.3|7800.3|7
1655136700000|2022-06-13 16:11:40|7808.1|7802.1|7808.9|7802.9|7808.9|7802.9|7808|7802|3
1655136710000|2022-06-13 16:11:50|7809.3|7803.3|7807.5|7801.5|7809.4|7803.4|7807.5|7801.5|6
1655136720000|2022-06-13 16:12:00|7807.9|7801.9|7807.4|7801.4|7808.3|7802.3|7806.9|7800.9|8
1655136730000|2022-06-13 16:12:10|7807.8|7801.8|7811.9|7805.9|7812.4|7806.4|7807.8|7801.8|9
1655136740000|2022-06-13 16:12:20|7811.8|7805.8|7814.2|7808.2|7814.2|7808.2|7811.8|7805.8|3
1655136750000|2022-06-13 16:12:30|7815.7|7809.7|7815.5|7809.5|7815.8|7809.8|7815.4|7809.4|8
1655136760000|2022-06-13 16:12:40|7813.7|7807.7|7812.2|7806.2|7813.8|7807.8|7811.7|7805.7|5
1655136770000|2022-06-13 16:12:50|7812.4|7806.4|7812.7|7806.7|7812.8|7806.8|7812.2|7806.2|11
1655136780000|2022-06-13 16:13:00|7812.8|7806.8|7814.4|7808.4|7814.4|7808.4|7812.8|7806.8|4
1655136790000|2022-06-13 16:13:10|7814.5|7808.5|7813.4|7807.4|7815.4|7809.4|7813.4|7807.4|1
1655136800000|2022-06-13 16:13:20|7812.9|7806.9|7812.2|7806.2|7813.3|7807.3|7812.2|7806.2|17
1655136810000|2022-06-13 16:13:30|7816.7|7810.7|7815.8|7809.8|7816.7|7810.7|7814.9|7808.9|6
1655136820000|2022-06-13 16:13:40|7816.2|7810.2|7816.2|7810.2|7816.2|7810.2|7815.8|7809.8|4
1655136830000|2022-06-13 16:13:50|7815.8|7809.8|7813.8|7807.8|7816.3|7810.3|7813.8|7807.8|7
1655136840000|2022-06-13 16:14:00|7813.4|7807.4|7817|7811|7817.1|7811.1|7813.4|7807.4|83
1655136850000|2022-06-13 16:14:10|7817.1|7811.1|7816|7810|7817.1|7811.1|7816|7810|3
1655136860000|2022-06-13 16:14:20|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|7817.1|7811.1|4
1655136870000|2022-06-13 16:14:30|7817|7811|7816.5|7810.5|7817|7811|7816.5|7810.5|2
1655136880000|2022-06-13 16:14:40|7816|7810|7816|7810|7816.5|7810.5|7814.1|7808.1|19
1655136890000|2022-06-13 16:14:50|7815.6|7809.6|7816.7|7810.7|7816.7|7810.7|7815.1|7809.1|6
1655136900000|2022-06-13 16:15:00|7816.8|7810.8|7814.8|7808.8|7816.8|7810.8|7814.8|7808.8|5
1655136910000|2022-06-13 16:15:10|7815.3|7809.3|7813.3|7807.3|7815.8|7809.8|7813.3|7807.3|6
1655136920000|2022-06-13 16:15:20|7815.3|7809.3|7813.9|7807.9|7815.3|7809.3|7813.8|7807.8|6
1655136930000|2022-06-13 16:15:30|7814.3|7808.3|7813.2|7807.2|7815.2|7809.2|7813.2|7807.2|12
1655136940000|2022-06-13 16:15:40|7813.8|7807.8|7816.2|7810.2|7816.7|7810.7|7813.8|7807.8|11
1655136950000|2022-06-13 16:15:50|7815.8|7809.8|7817.3|7811.3|7817.5|7811.5|7815.8|7809.8|15
1655136960000|2022-06-13 16:16:00|7818.5|7812.5|7818.8|7812.8|7818.8|7812.8|7817.5|7811.5|16
1655136970000|2022-06-13 16:16:10|7819.2|7813.2|7818.8|7812.8|7819.2|7813.2|7818.2|7812.2|9
1655136980000|2022-06-13 16:16:20|7818.3|7812.3|7817.9|7811.9|7819.2|7813.2|7817.9|7811.9|9
1655136990000|2022-06-13 16:16:30|7817.5|7811.5|7817.2|7811.2|7817.5|7811.5|7816.4|7810.4|3
1655137000000|2022-06-13 16:16:40|7816.8|7810.8|7814.3|7808.3|7816.8|7810.8|7813.9|7807.9|7
1655137010000|2022-06-13 16:16:50|7814.2|7808.2|7812.7|7806.7|7814.2|7808.2|7812.2|7806.2|13
1655137020000|2022-06-13 16:17:00|7812.8|7806.8|7813.2|7807.2|7813.3|7807.3|7812.7|7806.7|5
1655137030000|2022-06-13 16:17:10|7812.7|7806.7|7812.7|7806.7|7812.7|7806.7|7812.7|7806.7|1
1655137040000|2022-06-13 16:17:20|||||||||7
1655137050000|2022-06-13 16:17:30|7812.6|7806.6|7813.3|7807.3|7813.3|7807.3|7812.2|7806.2|9
1655137060000|2022-06-13 16:17:40|7808.1|7802.1|7804.7|7798.7|7809.2|7803.2|7804.7|7798.7|13
1655137070000|2022-06-13 16:17:50|7804.8|7798.8|7808|7802|7808.7|7802.7|7804.8|7798.8|23
1655137080000|2022-06-13 16:18:00|7807.6|7801.6|7807.5|7801.5|7808.1|7802.1|7807|7801|14
1655137090000|2022-06-13 16:18:10|7807.4|7801.4|7805.6|7799.6|7807.5|7801.5|7805.6|7799.6|2
1655137100000|2022-06-13 16:18:20|7805.5|7799.5|7797.1|7791.1|7805.5|7799.5|7796.7|7790.7|27
1655137110000|2022-06-13 16:18:30|7796.6|7790.6|7794.6|7788.6|7796.6|7790.6|7793.6|7787.6|45
1655137120000|2022-06-13 16:18:40|7795.2|7789.2|7796.6|7790.6|7797.6|7791.6|7794.1|7788.1|13
1655137130000|2022-06-13 16:18:50|7797.5|7791.5|7798.1|7792.1|7798.1|7792.1|7795.6|7789.6|4
1655137140000|2022-06-13 16:19:00|7798.9|7792.9|7801.3|7795.3|7801.3|7795.3|7798.7|7792.7|15
1655137150000|2022-06-13 16:19:10|7801.9|7795.9|7802.5|7796.5|7802.5|7796.5|7801.9|7795.9|3
1655137160000|2022-06-13 16:19:20|7802.4|7796.4|7802.9|7796.9|7802.9|7796.9|7802.4|7796.4|5
1655137170000|2022-06-13 16:19:30|7802.1|7796.1|7800.9|7794.9|7802.4|7796.4|7800.9|7794.9|3
1655137180000|2022-06-13 16:19:40|7799.3|7793.3|7798.7|7792.7|7799.3|7793.3|7797.7|7791.7|3
1655137190000|2022-06-13 16:19:50|7798.2|7792.2|7797.8|7791.8|7798.2|7792.2|7795.6|7789.6|17
1655137200000|2022-06-13 16:20:00|7798.6|7792.6|7799.6|7793.6|7800.7|7794.7|7798.6|7792.6|0
1655137210000|2022-06-13 16:20:10|7799.7|7793.7|7798.2|7792.2|7800.1|7794.1|7798.2|7792.2|3
1655137220000|2022-06-13 16:20:20|7798.1|7792.1|7800.5|7794.5|7800.5|7794.5|7797.1|7791.1|22
1655137230000|2022-06-13 16:20:30|||||||||1
1655137240000|2022-06-13 16:20:40|7800.4|7794.4|7800.5|7794.5|7800.5|7794.5|7799.5|7793.5|4
1655137250000|2022-06-13 16:20:50|7800.6|7794.6|7800.5|7794.5|7801|7795|7800.5|7794.5|4
1655137260000|2022-06-13 16:21:00|7801.1|7795.1|7801.4|7795.4|7803.4|7797.4|7800.9|7794.9|11
1655137270000|2022-06-13 16:21:10|7800.9|7794.9|7800|7794|7800.9|7794.9|7800|7794|2
1655137280000|2022-06-13 16:21:20|7800.4|7794.4|7799.5|7793.5|7800.4|7794.4|7799.5|7793.5|4
1655137290000|2022-06-13 16:21:30|7799.9|7793.9|7798.9|7792.9|7799.9|7793.9|7798.9|7792.9|4
1655137300000|2022-06-13 16:21:40|7799.9|7793.9|7799.5|7793.5|7799.9|7793.9|7799.5|7793.5|1
1655137310000|2022-06-13 16:21:50|7799.4|7793.4|7800.9|7794.9|7801.4|7795.4|7798.9|7792.9|12
1655137320000|2022-06-13 16:22:00|7801.3|7795.3|7801.4|7795.4|7801.4|7795.4|7801.3|7795.3|0
1655137330000|2022-06-13 16:22:10|7801.3|7795.3|7800.4|7794.4|7801.4|7795.4|7800.4|7794.4|6
1655137340000|2022-06-13 16:22:20|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|4
1655137350000|2022-06-13 16:22:30|7801.1|7795.1|7802.5|7796.5|7802.5|7796.5|7801.1|7795.1|14
1655137360000|2022-06-13 16:22:40|7802.4|7796.4|7802.4|7796.4|7802.5|7796.5|7802.4|7796.4|1
1655137370000|2022-06-13 16:22:50|7801.9|7795.9|7801.4|7795.4|7801.9|7795.9|7800.9|7794.9|3
1655137380000|2022-06-13 16:23:00|7801.5|7795.5|7800.9|7794.9|7801.5|7795.5|7800.4|7794.4|24
1655137390000|2022-06-13 16:23:10|7801.4|7795.4|7800.7|7794.7|7801.4|7795.4|7800.4|7794.4|4
1655137400000|2022-06-13 16:23:20|7800.6|7794.6|7800.7|7794.7|7800.8|7794.8|7800.2|7794.2|4
1655137410000|2022-06-13 16:23:30|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.1|7794.1|1
1655137420000|2022-06-13 16:23:40|7800.4|7794.4|7800.7|7794.7|7800.7|7794.7|7800.1|7794.1|6
1655137430000|2022-06-13 16:23:50|||||||||10
1655137440000|2022-06-13 16:24:00|||||||||4
1655137450000|2022-06-13 16:24:10|7800.2|7794.2|7800.7|7794.7|7800.7|7794.7|7800.2|7794.2|7
1655137460000|2022-06-13 16:24:20|7801.2|7795.2|7805.1|7799.1|7805.5|7799.5|7801.2|7795.2|23
1655137470000|2022-06-13 16:24:30|7805|7799|7804.6|7798.6|7805.5|7799.5|7804.6|7798.6|5
1655137480000|2022-06-13 16:24:40|7804.2|7798.2|7804.6|7798.6|7804.6|7798.6|7804.2|7798.2|4
1655137490000|2022-06-13 16:24:50|7805|7799|7803.3|7797.3|7805|7799|7803.2|7797.2|14
1655137500000|2022-06-13 16:25:00|7803.7|7797.7|7803.3|7797.3|7804.3|7798.3|7803.3|7797.3|3
1655137510000|2022-06-13 16:25:10|7802.8|7796.8|7802.3|7796.3|7802.8|7796.8|7802.3|7796.3|3
1655137520000|2022-06-13 16:25:20|7802.2|7796.2|7802.4|7796.4|7802.8|7796.8|7802.2|7796.2|3
1655137530000|2022-06-13 16:25:30|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7801.3|7795.3|8
1655137540000|2022-06-13 16:25:40|7801.8|7795.8|7801.8|7795.8|7802.3|7796.3|7801.2|7795.2|9
1655137550000|2022-06-13 16:25:50|7802.7|7796.7|7805.6|7799.6|7805.6|7799.6|7801.8|7795.8|118
1655137560000|2022-06-13 16:26:00|7806.1|7800.1|7806.4|7800.4|7806.9|7800.9|7806.1|7800.1|4
1655137570000|2022-06-13 16:26:10|7807.4|7801.4|7807.2|7801.2|7808|7802|7806.9|7800.9|9
1655137580000|2022-06-13 16:26:20|7806.9|7800.9|7807.7|7801.7|7807.7|7801.7|7806.9|7800.9|1
1655137590000|2022-06-13 16:26:30|7807.2|7801.2|7804.7|7798.7|7807.2|7801.2|7803.4|7797.4|14
1655137600000|2022-06-13 16:26:40|7803.7|7797.7|7803.9|7797.9|7804.2|7798.2|7803.7|7797.7|0
1655137610000|2022-06-13 16:26:50|7804|7798|7800.9|7794.9|7804|7798|7800.9|7794.9|13
1655137620000|2022-06-13 16:27:00|7802.4|7796.4|7802.9|7796.9|7802.9|7796.9|7802.4|7796.4|8
1655137630000|2022-06-13 16:27:10|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|2
1655137640000|2022-06-13 16:27:20|7803.4|7797.4|7806.1|7800.1|7806.1|7800.1|7803.4|7797.4|8
1655137650000|2022-06-13 16:27:30|7806.7|7800.7|7807.2|7801.2|7808.1|7802.1|7806.7|7800.7|7
1655137660000|2022-06-13 16:27:40|7807.4|7801.4|7809.4|7803.4|7809.9|7803.9|7807.4|7801.4|11
1655137670000|2022-06-13 16:27:50|7809.2|7803.2|7808|7802|7809.2|7803.2|7807.7|7801.7|3
1655137680000|2022-06-13 16:28:00|7808.4|7802.4|7812.8|7806.8|7812.8|7806.8|7808.4|7802.4|21
1655137690000|2022-06-13 16:28:10|7812.4|7806.4|7811.7|7805.7|7812.4|7806.4|7811.3|7805.3|3
1655137700000|2022-06-13 16:28:20|7811.8|7805.8|7811.4|7805.4|7811.8|7805.8|7810.9|7804.9|12
1655137710000|2022-06-13 16:28:30|7811|7805|7811|7805|7811|7805|7811|7805|0
1655137720000|2022-06-13 16:28:40|7810|7804|7810.4|7804.4|7810.9|7804.9|7810|7804|6
1655137730000|2022-06-13 16:28:50|7810.6|7804.6|7812.3|7806.3|7812.3|7806.3|7810.5|7804.5|6
1655137740000|2022-06-13 16:29:00|7813.5|7807.5|7813.1|7807.1|7813.8|7807.8|7812.4|7806.4|32
1655137750000|2022-06-13 16:29:10|7811.8|7805.8|7814|7808|7814.3|7808.3|7811.8|7805.8|8
1655137760000|2022-06-13 16:29:20|7813.9|7807.9|7811.9|7805.9|7813.9|7807.9|7810.9|7804.9|9
1655137770000|2022-06-13 16:29:30|7811.8|7805.8|7811.1|7805.1|7811.8|7805.8|7810.9|7804.9|9
1655137780000|2022-06-13 16:29:40|7808.2|7802.2|7808.6|7802.6|7808.6|7802.6|7808.1|7802.1|3
1655137790000|2022-06-13 16:29:50|7807.8|7801.8|7807.9|7801.9|7809|7803|7806.4|7800.4|9
1655137800000|2022-06-13 16:30:00|7808|7802|7799.1|7793.1|7808|7802|7797.7|7791.7|16
1655137810000|2022-06-13 16:30:10|7798.6|7792.6|7799.2|7793.2|7799.2|7793.2|7798.6|7792.6|4
1655137820000|2022-06-13 16:30:20|7799|7793|7799.7|7793.7|7799.7|7793.7|7799|7793|3
1655137830000|2022-06-13 16:30:30|7799.6|7793.6|7795.5|7789.5|7799.6|7793.6|7795.5|7789.5|2
1655137840000|2022-06-13 16:30:40|7795.3|7789.3|7791.3|7785.3|7795.3|7789.3|7791|7785|1
1655137850000|2022-06-13 16:30:50|7791.7|7785.7|7792|7786|7792.1|7786.1|7791.7|7785.7|2
1655137860000|2022-06-13 16:31:00|7795.5|7789.5|7798.7|7792.7|7799.1|7793.1|7795.5|7789.5|2
1655137870000|2022-06-13 16:31:10|7798.6|7792.6|7796.1|7790.1|7798.6|7792.6|7795.6|7789.6|2
1655137880000|2022-06-13 16:31:20|7796.5|7790.5|7796.5|7790.5|7796.5|7790.5|7796.5|7790.5|1
1655137890000|2022-06-13 16:31:30|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|0
1655137900000|2022-06-13 16:31:40|7796|7790|7792.2|7786.2|7796|7790|7792.1|7786.1|8
1655137910000|2022-06-13 16:31:50|7793.2|7787.2|7799.3|7793.3|7799.3|7793.3|7793.2|7787.2|19
1655137920000|2022-06-13 16:32:00|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|7798.8|7792.8|1
1655137930000|2022-06-13 16:32:10|7798.3|7792.3|7799.1|7793.1|7799.1|7793.1|7797.8|7791.8|10
1655137940000|2022-06-13 16:32:20|7798.5|7792.5|7798.5|7792.5|7798.6|7792.6|7798.5|7792.5|2
1655137950000|2022-06-13 16:32:30|7798.1|7792.1|7795.4|7789.4|7798.1|7792.1|7795.4|7789.4|3
1655137960000|2022-06-13 16:32:40|7795.3|7789.3|7796.2|7790.2|7796.4|7790.4|7794.9|7788.9|1
1655137970000|2022-06-13 16:32:50|7795.8|7789.8|7799.4|7793.4|7800.4|7794.4|7794.9|7788.9|16
1655137980000|2022-06-13 16:33:00|7799.9|7793.9|7800.4|7794.4|7801.4|7795.4|7799.9|7793.9|2
1655137990000|2022-06-13 16:33:10|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|0
1655138000000|2022-06-13 16:33:20|7801.3|7795.3|7801.9|7795.9|7801.9|7795.9|7801.3|7795.3|6
1655138010000|2022-06-13 16:33:30|7804.4|7798.4|7803.4|7797.4|7804.4|7798.4|7802.9|7796.9|9
1655138020000|2022-06-13 16:33:40|7803.3|7797.3|7805.9|7799.9|7806.8|7800.8|7801.9|7795.9|3
1655138030000|2022-06-13 16:33:50|7804.4|7798.4|7808.9|7802.9|7810.9|7804.9|7804.4|7798.4|13
1655138040000|2022-06-13 16:34:00|7808.5|7802.5|7813.3|7807.3|7816.2|7810.2|7808.5|7802.5|23
1655138050000|2022-06-13 16:34:10|7813.7|7807.7|7811.6|7805.6|7813.7|7807.7|7811.6|7805.6|12
1655138060000|2022-06-13 16:34:20|7812|7806|7814.2|7808.2|7814.2|7808.2|7812|7806|6
1655138070000|2022-06-13 16:34:30|7815|7809|7815.1|7809.1|7815.3|7809.3|7814.9|7808.9|13
1655138080000|2022-06-13 16:34:40|7815.4|7809.4|7812.9|7806.9|7815.4|7809.4|7812.9|7806.9|6
1655138090000|2022-06-13 16:34:50|7812.8|7806.8|7814.5|7808.5|7814.5|7808.5|7812.8|7806.8|5
1655138100000|2022-06-13 16:35:00|7813.4|7807.4|7813.2|7807.2|7814|7808|7813.2|7807.2|10
1655138110000|2022-06-13 16:35:10|7813.3|7807.3|7810.4|7804.4|7813.3|7807.3|7810.4|7804.4|2
1655138120000|2022-06-13 16:35:20|7806.8|7800.8|7804.2|7798.2|7806.8|7800.8|7804.2|7798.2|3
1655138130000|2022-06-13 16:35:30|7804.9|7798.9|7807.5|7801.5|7807.5|7801.5|7804.9|7798.9|1
1655138140000|2022-06-13 16:35:40|7807.4|7801.4|7809.4|7803.4|7809.9|7803.9|7807.4|7801.4|1
1655138150000|2022-06-13 16:35:50|7809.2|7803.2|7810.5|7804.5|7811|7805|7809.2|7803.2|2
1655138160000|2022-06-13 16:36:00|7811.5|7805.5|7807.5|7801.5|7813.4|7807.4|7807.5|7801.5|11
1655138170000|2022-06-13 16:36:10|7807.4|7801.4|7804|7798|7807.4|7801.4|7804|7798|10
1655138180000|2022-06-13 16:36:20|7803|7797|7805|7799|7805|7799|7802.2|7796.2|11
1655138190000|2022-06-13 16:36:30|7805.4|7799.4|7805|7799|7805.4|7799.4|7805|7799|0
1655138200000|2022-06-13 16:36:40|7805.5|7799.5|7806.4|7800.4|7806.5|7800.5|7805.5|7799.5|0
1655138210000|2022-06-13 16:36:50|7805.9|7799.9|7804.5|7798.5|7805.9|7799.9|7804.2|7798.2|11
1655138220000|2022-06-13 16:37:00|7804.7|7798.7|7806.7|7800.7|7807.5|7801.5|7804.5|7798.5|18
1655138230000|2022-06-13 16:37:10|7805.6|7799.6|7805.2|7799.2|7805.6|7799.6|7805.2|7799.2|3
1655138240000|2022-06-13 16:37:20|7806.6|7800.6|7806.8|7800.8|7806.8|7800.8|7806.2|7800.2|5
1655138250000|2022-06-13 16:37:30|7806.7|7800.7|7805.8|7799.8|7806.7|7800.7|7805.8|7799.8|0
1655138260000|2022-06-13 16:37:40|7806.3|7800.3|7807.3|7801.3|7807.3|7801.3|7806.3|7800.3|0
1655138270000|2022-06-13 16:37:50|7808.2|7802.2|7808.4|7802.4|7808.4|7802.4|7806|7800|5
1655138280000|2022-06-13 16:38:00|7807.9|7801.9|7806.5|7800.5|7808.1|7802.1|7806.1|7800.1|4
1655138290000|2022-06-13 16:38:10|7806.9|7800.9|7804.1|7798.1|7806.9|7800.9|7803.2|7797.2|10
1655138300000|2022-06-13 16:38:20|7803.7|7797.7|7801.1|7795.1|7804.1|7798.1|7800.7|7794.7|25
1655138310000|2022-06-13 16:38:30|7800.7|7794.7|7799.1|7793.1|7800.7|7794.7|7799.1|7793.1|10
1655138320000|2022-06-13 16:38:40|7797.7|7791.7|7795.9|7789.9|7797.7|7791.7|7794.3|7788.3|11
1655138330000|2022-06-13 16:38:50|7796.3|7790.3|7795.4|7789.4|7796.9|7790.9|7795.4|7789.4|6
1655138340000|2022-06-13 16:39:00|7796|7790|7795.7|7789.7|7798.5|7792.5|7795.7|7789.7|8
1655138350000|2022-06-13 16:39:10|7796.1|7790.1|7795.9|7789.9|7798.7|7792.7|7795.9|7789.9|18
1655138360000|2022-06-13 16:39:20|7795.5|7789.5|7794.6|7788.6|7795.9|7789.9|7794.6|7788.6|16
1655138370000|2022-06-13 16:39:30|7793.3|7787.3|7789.3|7783.3|7793.3|7787.3|7789.3|7783.3|5
1655138380000|2022-06-13 16:39:40|7790.1|7784.1|7790.4|7784.4|7790.8|7784.8|7789.8|7783.8|6
1655138390000|2022-06-13 16:39:50|7789.8|7783.8|7790.1|7784.1|7790.1|7784.1|7789.8|7783.8|1
1655138400000|2022-06-13 16:40:00|7790.9|7784.9|7796.1|7790.1|7796.1|7790.1|7790.4|7784.4|18
1655138410000|2022-06-13 16:40:10|7796.2|7790.2|7801.2|7795.2|7801.2|7795.2|7796.1|7790.1|3
1655138420000|2022-06-13 16:40:20|7801.8|7795.8|7801|7795|7802|7796|7801|7795|12
1655138430000|2022-06-13 16:40:30|7801.4|7795.4|7801.2|7795.2|7801.9|7795.9|7800.4|7794.4|1
1655138440000|2022-06-13 16:40:40|7801.4|7795.4|7800.7|7794.7|7801.4|7795.4|7800.3|7794.3|5
1655138450000|2022-06-13 16:40:50|7801.2|7795.2|7799.4|7793.4|7801.6|7795.6|7799.4|7793.4|13
1655138460000|2022-06-13 16:41:00|7799|7793|7798.1|7792.1|7799.1|7793.1|7798.1|7792.1|5
1655138470000|2022-06-13 16:41:10|7797.6|7791.6|7796.9|7790.9|7797.6|7791.6|7796.4|7790.4|4
1655138480000|2022-06-13 16:41:20|7797.3|7791.3|7797|7791|7797.3|7791.3|7796.5|7790.5|7
1655138490000|2022-06-13 16:41:30|7796.6|7790.6|7797.6|7791.6|7798|7792|7796.6|7790.6|1
1655138500000|2022-06-13 16:41:40|7798|7792|7797.1|7791.1|7798|7792|7796.9|7790.9|4
1655138510000|2022-06-13 16:41:50|7797.5|7791.5|7798.8|7792.8|7799.2|7793.2|7797.5|7791.5|2
1655138520000|2022-06-13 16:42:00|7798.7|7792.7|7800.7|7794.7|7800.7|7794.7|7798.6|7792.6|24
1655138530000|2022-06-13 16:42:10|7801.1|7795.1|7799.2|7793.2|7801.1|7795.1|7799.2|7793.2|4
1655138540000|2022-06-13 16:42:20|7800.4|7794.4|7799.2|7793.2|7800.7|7794.7|7799.2|7793.2|11
1655138550000|2022-06-13 16:42:30|7798.7|7792.7|7797.9|7791.9|7799.1|7793.1|7797.4|7791.4|3
1655138560000|2022-06-13 16:42:40|7797.7|7791.7|7797.4|7791.4|7797.7|7791.7|7797.2|7791.2|0
1655138570000|2022-06-13 16:42:50|7797.2|7791.2|7797.4|7791.4|7797.4|7791.4|7797.2|7791.2|1
1655138580000|2022-06-13 16:43:00|7797.2|7791.2|7801.2|7795.2|7801.6|7795.6|7797.1|7791.1|21
1655138590000|2022-06-13 16:43:10|7800.8|7794.8|7801.2|7795.2|7801.2|7795.2|7800.8|7794.8|10
1655138600000|2022-06-13 16:43:20|7808.5|7802.5|7805.9|7799.9|7808.5|7802.5|7805.8|7799.8|37
1655138610000|2022-06-13 16:43:30|7805.5|7799.5|7815|7809|7815|7809|7805.5|7799.5|22
1655138620000|2022-06-13 16:43:40|7815.9|7809.9|7813.6|7807.6|7816.7|7810.7|7812.8|7806.8|35
1655138630000|2022-06-13 16:43:50|7813.3|7807.3|7815|7809|7815.1|7809.1|7813.3|7807.3|4
1655138640000|2022-06-13 16:44:00|7815.5|7809.5|7818|7812|7818|7812|7815.4|7809.4|11
1655138650000|2022-06-13 16:44:10|7817.9|7811.9|7805|7799|7817.9|7811.9|7804.9|7798.9|34
1655138660000|2022-06-13 16:44:20|7805.5|7799.5|7803.7|7797.7|7805.5|7799.5|7802.6|7796.6|24
1655138670000|2022-06-13 16:44:30|7803.1|7797.1|7804.2|7798.2|7804.6|7798.6|7802.4|7796.4|7
1655138680000|2022-06-13 16:44:40|7803.7|7797.7|7803.3|7797.3|7803.7|7797.7|7802.7|7796.7|2
1655138690000|2022-06-13 16:44:50|7803.2|7797.2|7802.8|7796.8|7803.2|7797.2|7802.3|7796.3|3
1655138700000|2022-06-13 16:45:00|7803.2|7797.2|7802.1|7796.1|7803.2|7797.2|7801.6|7795.6|5
1655138710000|2022-06-13 16:45:10|7801.7|7795.7|7801.2|7795.2|7802.6|7796.6|7801.2|7795.2|1
1655138720000|2022-06-13 16:45:20|7800.8|7794.8|7801.6|7795.6|7802.7|7796.7|7800.8|7794.8|4
1655138730000|2022-06-13 16:45:30|7801.2|7795.2|7801.5|7795.5|7803.5|7797.5|7800.6|7794.6|17
1655138740000|2022-06-13 16:45:40|7802|7796|7799.3|7793.3|7802|7796|7799.3|7793.3|9
1655138750000|2022-06-13 16:45:50|7799|7793|7800.1|7794.1|7800.8|7794.8|7799|7793|13
1655138760000|2022-06-13 16:46:00|7800.6|7794.6|7800.3|7794.3|7802.2|7796.2|7799.3|7793.3|5
1655138770000|2022-06-13 16:46:10|7799.8|7793.8|7800.1|7794.1|7800.5|7794.5|7799|7793|7
1655138780000|2022-06-13 16:46:20|7800|7794|7797|7791|7800|7794|7796.6|7790.6|9
1655138790000|2022-06-13 16:46:30|7796.5|7790.5|7797|7791|7797|7791|7796.5|7790.5|0
1655138800000|2022-06-13 16:46:40|7796.5|7790.5|7801.7|7795.7|7801.7|7795.7|7796.5|7790.5|12
1655138810000|2022-06-13 16:46:50|7800.1|7794.1|7799.2|7793.2|7800.3|7794.3|7798.8|7792.8|6
1655138820000|2022-06-13 16:47:00|7799.3|7793.3|7802.1|7796.1|7802.2|7796.2|7798.6|7792.6|10
1655138830000|2022-06-13 16:47:10|7802|7796|7800|7794|7802|7796|7799.5|7793.5|9
1655138840000|2022-06-13 16:47:20|7799.5|7793.5|7800.5|7794.5|7801.1|7795.1|7799.5|7793.5|13
1655138850000|2022-06-13 16:47:30|7801|7795|7801|7795|7801.5|7795.5|7800.1|7794.1|1
1655138860000|2022-06-13 16:47:40|7800.1|7794.1|7800.2|7794.2|7800.7|7794.7|7799.2|7793.2|8
1655138870000|2022-06-13 16:47:50|7800.1|7794.1|7799.2|7793.2|7800.1|7794.1|7798.2|7792.2|1
1655138880000|2022-06-13 16:48:00|7798.1|7792.1|7798.9|7792.9|7798.9|7792.9|7797.8|7791.8|1
1655138890000|2022-06-13 16:48:10|7798.4|7792.4|7798.9|7792.9|7798.9|7792.9|7798.4|7792.4|1
1655138900000|2022-06-13 16:48:20|||||||||2
1655138910000|2022-06-13 16:48:30|7798.8|7792.8|7797.9|7791.9|7798.8|7792.8|7797.9|7791.9|2
1655138920000|2022-06-13 16:48:40|7797.8|7791.8|7799.8|7793.8|7800.4|7794.4|7797.8|7791.8|11
1655138930000|2022-06-13 16:48:50|7799.4|7793.4|7799.3|7793.3|7799.4|7793.4|7799.3|7793.3|4
1655138940000|2022-06-13 16:49:00|7799.6|7793.6|7797.7|7791.7|7799.6|7793.6|7797.7|7791.7|5
1655138950000|2022-06-13 16:49:10|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|15
1655138960000|2022-06-13 16:49:20|7797.9|7791.9|7798.9|7792.9|7798.9|7792.9|7797.9|7791.9|6
1655138970000|2022-06-13 16:49:30|7798.8|7792.8|7798.9|7792.9|7799.3|7793.3|7798.8|7792.8|7
1655138980000|2022-06-13 16:49:40|7799.3|7793.3|7800.3|7794.3|7800.3|7794.3|7798.4|7792.4|4
1655138990000|2022-06-13 16:49:50|7800.4|7794.4|7800.4|7794.4|7800.4|7794.4|7800.4|7794.4|7
1655139000000|2022-06-13 16:50:00|7800.9|7794.9|7799.8|7793.8|7800.9|7794.9|7799.3|7793.3|1
1655139010000|2022-06-13 16:50:10|7800.2|7794.2|7800.3|7794.3|7800.7|7794.7|7800.2|7794.2|1
1655139020000|2022-06-13 16:50:20|7800.1|7794.1|7800.2|7794.2|7800.3|7794.3|7800.1|7794.1|10
1655139030000|2022-06-13 16:50:30|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|7799.3|7793.3|8
1655139040000|2022-06-13 16:50:40|7801.2|7795.2|7800.9|7794.9|7801.8|7795.8|7800.3|7794.3|8
1655139050000|2022-06-13 16:50:50|7800.8|7794.8|7800.8|7794.8|7801.3|7795.3|7800.4|7794.4|2
1655139060000|2022-06-13 16:51:00|7800.9|7794.9|7801.9|7795.9|7802.4|7796.4|7799.4|7793.4|3
1655139070000|2022-06-13 16:51:10|7801.5|7795.5|7805.7|7799.7|7805.7|7799.7|7801.5|7795.5|14
1655139080000|2022-06-13 16:51:20|7806.3|7800.3|7805.5|7799.5|7806.3|7800.3|7805.2|7799.2|1
1655139090000|2022-06-13 16:51:30|7806.5|7800.5|7805.7|7799.7|7806.5|7800.5|7805.2|7799.2|13
1655139100000|2022-06-13 16:51:40|7805.5|7799.5|7806.2|7800.2|7806.8|7800.8|7805.3|7799.3|18
1655139110000|2022-06-13 16:51:50|7806.5|7800.5|7806.9|7800.9|7806.9|7800.9|7805.8|7799.8|20
1655139120000|2022-06-13 16:52:00|7806.8|7800.8|7806.8|7800.8|7807.9|7801.9|7806.4|7800.4|8
1655139130000|2022-06-13 16:52:10|7807.3|7801.3|7807.8|7801.8|7808.3|7802.3|7807.3|7801.3|6
1655139140000|2022-06-13 16:52:20|7808.3|7802.3|7816.3|7810.3|7816.3|7810.3|7808.3|7802.3|11
1655139150000|2022-06-13 16:52:30|7815.9|7809.9|7815.4|7809.4|7818|7812|7815.4|7809.4|11
1655139160000|2022-06-13 16:52:40|7815.3|7809.3|7817.7|7811.7|7817.7|7811.7|7814.7|7808.7|3
1655139170000|2022-06-13 16:52:50|7817.5|7811.5|7818.5|7812.5|7819.2|7813.2|7817.5|7811.5|4
1655139180000|2022-06-13 16:53:00|7818.8|7812.8|7817.5|7811.5|7819.2|7813.2|7817.5|7811.5|4
1655139190000|2022-06-13 16:53:10|7818.5|7812.5|7815.9|7809.9|7818.5|7812.5|7815.5|7809.5|4
1655139200000|2022-06-13 16:53:20|7815.5|7809.5|7813.5|7807.5|7815.5|7809.5|7812.9|7806.9|4
1655139210000|2022-06-13 16:53:30|7813|7807|7810.5|7804.5|7813|7807|7810.5|7804.5|5
1655139220000|2022-06-13 16:53:40|7811.9|7805.9|7811.3|7805.3|7811.9|7805.9|7810.4|7804.4|1
1655139230000|2022-06-13 16:53:50|7811.4|7805.4|7807.9|7801.9|7811.4|7805.4|7807.3|7801.3|23
1655139240000|2022-06-13 16:54:00|7807.5|7801.5|7808.9|7802.9|7810.4|7804.4|7807.5|7801.5|11
1655139250000|2022-06-13 16:54:10|7809|7803|7808.5|7802.5|7809|7803|7808|7802|1
1655139260000|2022-06-13 16:54:20|7808.6|7802.6|7809|7803|7809|7803|7808.6|7802.6|1
1655139270000|2022-06-13 16:54:30|7808.1|7802.1|7807|7801|7808.1|7802.1|7806.6|7800.6|9
1655139280000|2022-06-13 16:54:40|7807.1|7801.1|7808.9|7802.9|7810.8|7804.8|7807.1|7801.1|4
1655139290000|2022-06-13 16:54:50|7808.5|7802.5|7809.9|7803.9|7810.4|7804.4|7808.5|7802.5|1
1655139300000|2022-06-13 16:55:00|7809.5|7803.5|7809.3|7803.3|7810|7804|7808.9|7802.9|6
1655139310000|2022-06-13 16:55:10|7809.4|7803.4|7809.3|7803.3|7809.4|7803.4|7809.3|7803.3|1
1655139320000|2022-06-13 16:55:20|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|2
1655139330000|2022-06-13 16:55:30|7808.9|7802.9|7808.5|7802.5|7808.9|7802.9|7808.4|7802.4|9
1655139340000|2022-06-13 16:55:40|7808.4|7802.4|7809|7803|7809.4|7803.4|7808.4|7802.4|4
1655139350000|2022-06-13 16:55:50|7808.6|7802.6|7809|7803|7809|7803|7808.6|7802.6|6
1655139360000|2022-06-13 16:56:00|7808.6|7802.6|7809.6|7803.6|7809.6|7803.6|7808.6|7802.6|3
1655139370000|2022-06-13 16:56:10|7809.9|7803.9|7810.6|7804.6|7810.6|7804.6|7809.9|7803.9|2
1655139380000|2022-06-13 16:56:20|7810.1|7804.1|7809.3|7803.3|7810.1|7804.1|7808.9|7802.9|4
1655139390000|2022-06-13 16:56:30|7809.1|7803.1|7808.9|7802.9|7809.3|7803.3|7808.9|7802.9|3
1655139400000|2022-06-13 16:56:40|7809.3|7803.3|7808.3|7802.3|7809.3|7803.3|7807.9|7801.9|14
1655139410000|2022-06-13 16:56:50|7808.4|7802.4|7808.3|7802.3|7808.4|7802.4|7807.9|7801.9|5
1655139420000|2022-06-13 16:57:00|7807.9|7801.9|7807.8|7801.8|7808|7802|7807.8|7801.8|4
1655139430000|2022-06-13 16:57:10|7808.3|7802.3|7808.8|7802.8|7808.8|7802.8|7808.3|7802.3|4
1655139440000|2022-06-13 16:57:20|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|1
1655139450000|2022-06-13 16:57:30|7808.8|7802.8|7807.8|7801.8|7808.8|7802.8|7807.8|7801.8|8
1655139460000|2022-06-13 16:57:40|7807.3|7801.3|7807.8|7801.8|7807.8|7801.8|7807.3|7801.3|22
1655139470000|2022-06-13 16:57:50|||||||||1
1655139480000|2022-06-13 16:58:00|7807.7|7801.7|7807.3|7801.3|7807.8|7801.8|7807.3|7801.3|4
1655139490000|2022-06-13 16:58:10|7807.8|7801.8|7808.1|7802.1|7808.4|7802.4|7807.8|7801.8|31
1655139500000|2022-06-13 16:58:20|7808|7802|7808.1|7802.1|7808.6|7802.6|7807.9|7801.9|5
1655139510000|2022-06-13 16:58:30|||||||||3
1655139520000|2022-06-13 16:58:40|7808.5|7802.5|7808.6|7802.6|7808.6|7802.6|7808.5|7802.5|2
1655139530000|2022-06-13 16:58:50|7808.1|7802.1|7808.6|7802.6|7809|7803|7808.1|7802.1|4
1655139540000|2022-06-13 16:59:00|7809.1|7803.1|7808.6|7802.6|7809.1|7803.1|7808.6|7802.6|3
1655139550000|2022-06-13 16:59:10|7808|7802|7807.8|7801.8|7808.4|7802.4|7807.4|7801.4|3
1655139560000|2022-06-13 16:59:20|7807.4|7801.4|7807.5|7801.5|7807.5|7801.5|7807.4|7801.4|5
1655139570000|2022-06-13 16:59:30|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|0
1655139580000|2022-06-13 16:59:40|7807.5|7801.5|7807.5|7801.5|7807.5|7801.5|7807.4|7801.4|1
1655139590000|2022-06-13 16:59:50|7807.4|7801.4|7810.4|7804.4|7810.4|7804.4|7807.4|7801.4|13
1655139600000|2022-06-13 17:00:00|7810|7804|7808.8|7802.8|7810.4|7804.4|7808.8|7802.8|5
1655139610000|2022-06-13 17:00:10|7808.7|7802.7|7809.8|7803.8|7810.3|7804.3|7807.8|7801.8|7
1655139620000|2022-06-13 17:00:20|7809.9|7803.9|7810.8|7804.8|7810.8|7804.8|7809.9|7803.9|4
1655139630000|2022-06-13 17:00:30|7810.4|7804.4|7810.3|7804.3|7810.4|7804.4|7809.9|7803.9|1
1655139640000|2022-06-13 17:00:40|7809.8|7803.8|7809.6|7803.6|7810.4|7804.4|7809.5|7803.5|15
1655139650000|2022-06-13 17:00:50|7810|7804|7809.4|7803.4|7810.4|7804.4|7809.4|7803.4|2
1655139660000|2022-06-13 17:01:00|7809.3|7803.3|7807.5|7801.5|7809.5|7803.5|7807|7801|9
1655139670000|2022-06-13 17:01:10|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807|7801|3
1655139680000|2022-06-13 17:01:20|7807.3|7801.3|7807.4|7801.4|7807.4|7801.4|7806.9|7800.9|9
1655139690000|2022-06-13 17:01:30|7807.3|7801.3|7806.9|7800.9|7807.4|7801.4|7806.9|7800.9|2
1655139710000|2022-06-13 17:01:50|7807|7801|7806.9|7800.9|7807.4|7801.4|7806.9|7800.9|6
1655139720000|2022-06-13 17:02:00|||||||||35
1655139730000|2022-06-13 17:02:10|7807.3|7801.3|7807.8|7801.8|7807.9|7801.9|7807.3|7801.3|6
1655139740000|2022-06-13 17:02:20|7807.9|7801.9|7809.8|7803.8|7809.9|7803.9|7807.4|7801.4|5
1655139770000|2022-06-13 17:02:50|||||||||2
1655139780000|2022-06-13 17:03:00|7809.4|7803.4|7809.3|7803.3|7809.4|7803.4|7808.9|7802.9|2
1655139790000|2022-06-13 17:03:10|7809.9|7803.9|7808.4|7802.4|7809.9|7803.9|7806.9|7800.9|37
1655139800000|2022-06-13 17:03:20|7808.3|7802.3|7809.4|7803.4|7809.4|7803.4|7808.3|7802.3|2
1655139810000|2022-06-13 17:03:30|7809.3|7803.3|7809.9|7803.9|7810.8|7804.8|7809.3|7803.3|2
1655139820000|2022-06-13 17:03:40|7808.4|7802.4|7807.4|7801.4|7808.4|7802.4|7806.9|7800.9|6
1655139830000|2022-06-13 17:03:50|7807.3|7801.3|7803.9|7797.9|7807.3|7801.3|7803.9|7797.9|7
1655139840000|2022-06-13 17:04:00|7802.7|7796.7|7802.3|7796.3|7802.8|7796.8|7802.3|7796.3|13
1655139860000|2022-06-13 17:04:20|||||||||1
1655139870000|2022-06-13 17:04:30|7803.2|7797.2|7803.8|7797.8|7804.3|7798.3|7803.2|7797.2|5
1655139880000|2022-06-13 17:04:40|7803.7|7797.7|7803.8|7797.8|7803.8|7797.8|7803.3|7797.3|2
1655139890000|2022-06-13 17:04:50|7803.9|7797.9|7808.4|7802.4|7808.5|7802.5|7803.9|7797.9|18
1655139900000|2022-06-13 17:05:00|7809.9|7803.9|7809.6|7803.6|7809.9|7803.9|7808.9|7802.9|6
1655139920000|2022-06-13 17:05:20|||||||||2
1655139930000|2022-06-13 17:05:30|7809.2|7803.2|7808.1|7802.1|7809.2|7803.2|7808.1|7802.1|2
1655139940000|2022-06-13 17:05:40|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|7808.6|7802.6|0
1655139950000|2022-06-13 17:05:50|7808.7|7802.7|7807.5|7801.5|7809.1|7803.1|7807.5|7801.5|3
1655139960000|2022-06-13 17:06:00|7807.1|7801.1|7804.9|7798.9|7807.1|7801.1|7804.9|7798.9|6
1655139970000|2022-06-13 17:06:10|7804.8|7798.8|7804.3|7798.3|7804.8|7798.8|7804.3|7798.3|0
1655139980000|2022-06-13 17:06:20|||||||||1
1655139990000|2022-06-13 17:06:30|7804.7|7798.7|7807.4|7801.4|7807.8|7801.8|7804.7|7798.7|8
1655140000000|2022-06-13 17:06:40|7807.9|7801.9|7808.8|7802.8|7808.8|7802.8|7807.9|7801.9|7
1655140010000|2022-06-13 17:06:50|7808.4|7802.4|7808.8|7802.8|7808.8|7802.8|7808.4|7802.4|3
1655140020000|2022-06-13 17:07:00|7808.7|7802.7|7808.8|7802.8|7808.8|7802.8|7808.7|7802.7|2
1655140030000|2022-06-13 17:07:10|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|3
1655140040000|2022-06-13 17:07:20|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|4
1655140050000|2022-06-13 17:07:30|7807|7801|7807|7801|7807|7801|7807|7801|6
1655140060000|2022-06-13 17:07:40|7806.9|7800.9|7807.5|7801.5|7807.5|7801.5|7806.9|7800.9|5
1655140070000|2022-06-13 17:07:50|7807.4|7801.4|7807.5|7801.5|7807.5|7801.5|7807|7801|3
1655140080000|2022-06-13 17:08:00|7807.4|7801.4|7807.4|7801.4|7807.5|7801.5|7806.9|7800.9|3
1655140090000|2022-06-13 17:08:10|7807.3|7801.3|7807.4|7801.4|7807.4|7801.4|7806.9|7800.9|8
1655140100000|2022-06-13 17:08:20|7807|7801|7807|7801|7807.8|7801.8|7806.9|7800.9|2
1655140110000|2022-06-13 17:08:30|7806.9|7800.9|7803|7797|7806.9|7800.9|7801.9|7795.9|60
1655140120000|2022-06-13 17:08:40|7802.9|7796.9|7802.9|7796.9|7803|7797|7802.6|7796.6|5
1655140130000|2022-06-13 17:08:50|7803|7797|7798.6|7792.6|7803|7797|7798.5|7792.5|5
1655140140000|2022-06-13 17:09:00|7798.5|7792.5|7798.2|7792.2|7798.5|7792.5|7796.4|7790.4|11
1655140150000|2022-06-13 17:09:10|7798.3|7792.3|7795.9|7789.9|7798.3|7792.3|7794.9|7788.9|7
1655140160000|2022-06-13 17:09:20|7795.8|7789.8|7794.8|7788.8|7795.8|7789.8|7794.4|7788.4|1
1655140170000|2022-06-13 17:09:30|7794.4|7788.4|7794.5|7788.5|7795.4|7789.4|7794.4|7788.4|3
1655140180000|2022-06-13 17:09:40|7794.4|7788.4|7794.4|7788.4|7794.9|7788.9|7794.4|7788.4|2
1655140190000|2022-06-13 17:09:50|7793.2|7787.2|7792.8|7786.8|7793.2|7787.2|7792.4|7786.4|14
1655140200000|2022-06-13 17:10:00|7791.5|7785.5|7791.4|7785.4|7791.5|7785.5|7791.4|7785.4|2
1655140210000|2022-06-13 17:10:10|||||||||1
1655140220000|2022-06-13 17:10:20|7791.3|7785.3|7791.2|7785.2|7791.6|7785.6|7790.3|7784.3|13
1655140240000|2022-06-13 17:10:40|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7790.7|7784.7|2
1655140250000|2022-06-13 17:10:50|7790.2|7784.2|7790.2|7784.2|7790.2|7784.2|7790.1|7784.1|4
1655140260000|2022-06-13 17:11:00|7790.6|7784.6|7792.6|7786.6|7792.6|7786.6|7790.2|7784.2|8
1655140270000|2022-06-13 17:11:10|7793|7787|7792.5|7786.5|7793|7787|7792.5|7786.5|2
1655140280000|2022-06-13 17:11:20|7793|7787|7792.6|7786.6|7794.1|7788.1|7792.6|7786.6|4
1655140290000|2022-06-13 17:11:30|7793|7787|7790.1|7784.1|7793.1|7787.1|7790.1|7784.1|2
1655140300000|2022-06-13 17:11:40|7790|7784|7789.6|7783.6|7790|7784|7788.6|7782.6|1
1655140310000|2022-06-13 17:11:50|7789.5|7783.5|7789.1|7783.1|7789.5|7783.5|7789.1|7783.1|4
1655140320000|2022-06-13 17:12:00|7789.5|7783.5|7789.1|7783.1|7789.5|7783.5|7789.1|7783.1|0
1655140330000|2022-06-13 17:12:10|7788.8|7782.8|7789.3|7783.3|7789.3|7783.3|7788.3|7782.3|26
1655140340000|2022-06-13 17:12:20|7789.7|7783.7|7789.5|7783.5|7792.1|7786.1|7789.5|7783.5|13
1655140350000|2022-06-13 17:12:30|7789.1|7783.1|7791.4|7785.4|7791.5|7785.5|7789|7783|49
1655140360000|2022-06-13 17:12:40|7790.4|7784.4|7790.5|7784.5|7791|7785|7790.4|7784.4|19
1655140370000|2022-06-13 17:12:50|7791|7785|7791.9|7785.9|7792|7786|7790.5|7784.5|5
1655140380000|2022-06-13 17:13:00|7791.4|7785.4|7790.9|7784.9|7791.4|7785.4|7790.5|7784.5|2
1655140390000|2022-06-13 17:13:10|7791|7785|7791.4|7785.4|7791.5|7785.5|7791|7785|0
1655140400000|2022-06-13 17:13:20|7791.5|7785.5|7791.9|7785.9|7791.9|7785.9|7791.5|7785.5|2
1655140410000|2022-06-13 17:13:30|7790.4|7784.4|7790.5|7784.5|7790.5|7784.5|7789.9|7783.9|6
1655140420000|2022-06-13 17:13:40|7790.1|7784.1|7789|7783|7790.1|7784.1|7789|7783|6
1655140430000|2022-06-13 17:13:50|7789.1|7783.1|7788.4|7782.4|7789.1|7783.1|7788|7782|14
1655140440000|2022-06-13 17:14:00|7788|7782|7788.4|7782.4|7788.9|7782.9|7787.9|7781.9|33
1655140450000|2022-06-13 17:14:10|7788.2|7782.2|7788.4|7782.4|7788.4|7782.4|7788.2|7782.2|12
1655140460000|2022-06-13 17:14:20|7788.2|7782.2|7787.9|7781.9|7788.2|7782.2|7787.9|7781.9|12
1655140470000|2022-06-13 17:14:30|7785.7|7779.7|7785.7|7779.7|7786.6|7780.6|7785.7|7779.7|48
1655140480000|2022-06-13 17:14:40|7785.9|7779.9|7785.7|7779.7|7786.2|7780.2|7785.7|7779.7|8
1655140490000|2022-06-13 17:14:50|7784.7|7778.7|7784.4|7778.4|7784.7|7778.7|7784.4|7778.4|20
1655140500000|2022-06-13 17:15:00|7783.9|7777.9|7781|7775|7783.9|7777.9|7780.4|7774.4|37
1655140510000|2022-06-13 17:15:10|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|14
1655140520000|2022-06-13 17:15:20|7780.7|7774.7|7780.1|7774.1|7780.7|7774.7|7779.7|7773.7|3
1655140530000|2022-06-13 17:15:30|||||||||2
1655140540000|2022-06-13 17:15:40|7780.2|7774.2|7781.2|7775.2|7781.7|7775.7|7780.2|7774.2|58
1655140550000|2022-06-13 17:15:50|7781.6|7775.6|7781.7|7775.7|7781.7|7775.7|7780.7|7774.7|4
1655140560000|2022-06-13 17:16:00|7781.2|7775.2|7782.8|7776.8|7783.2|7777.2|7781.2|7775.2|3
1655140570000|2022-06-13 17:16:10|7782.9|7776.9|7783|7777|7783|7777|7782.8|7776.8|13
1655140580000|2022-06-13 17:16:20|7782.8|7776.8|7782.7|7776.7|7782.8|7776.8|7781.5|7775.5|4
1655140590000|2022-06-13 17:16:30|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|1
1655140600000|2022-06-13 17:16:40|7781.9|7775.9|7783.2|7777.2|7783.2|7777.2|7781.9|7775.9|8
1655140610000|2022-06-13 17:16:50|7782.8|7776.8|7784.2|7778.2|7784.2|7778.2|7782.8|7776.8|12
1655140620000|2022-06-13 17:17:00|7785.2|7779.2|7784.9|7778.9|7785.2|7779.2|7784.3|7778.3|10
1655140630000|2022-06-13 17:17:10|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|2
1655140640000|2022-06-13 17:17:20|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|7
1655140650000|2022-06-13 17:17:30|7783.5|7777.5|7782.9|7776.9|7783.9|7777.9|7782.9|7776.9|3
1655140660000|2022-06-13 17:17:40|7782.4|7776.4|7783.6|7777.6|7783.6|7777.6|7782.4|7776.4|14
1655140670000|2022-06-13 17:17:50|7784|7778|7783.1|7777.1|7784|7778|7783.1|7777.1|2
1655140680000|2022-06-13 17:18:00|7783.5|7777.5|7784|7778|7784|7778|7783|7777|0
1655140690000|2022-06-13 17:18:10|7783.5|7777.5|7783.9|7777.9|7783.9|7777.9|7783.1|7777.1|1
1655140700000|2022-06-13 17:18:20|7784|7778|7783.6|7777.6|7784.4|7778.4|7783.6|7777.6|4
1655140710000|2022-06-13 17:18:30|7784.7|7778.7|7783.5|7777.5|7784.8|7778.8|7783.5|7777.5|9
1655140720000|2022-06-13 17:18:40|7783|7777|7781.9|7775.9|7783.5|7777.5|7781.9|7775.9|1
1655140730000|2022-06-13 17:18:50|7781.4|7775.4|7779.5|7773.5|7781.4|7775.4|7779.5|7773.5|1
1655140740000|2022-06-13 17:19:00|7779.1|7773.1|7779.2|7773.2|7779.2|7773.2|7779.1|7773.1|6
1655140750000|2022-06-13 17:19:10|7779.1|7773.1|7779.5|7773.5|7780.5|7774.5|7779.1|7773.1|14
1655140760000|2022-06-13 17:19:20|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|6
1655140770000|2022-06-13 17:19:30|7779|7773|7776.6|7770.6|7779|7773|7776.6|7770.6|4
1655140780000|2022-06-13 17:19:40|||||||||4
1655140790000|2022-06-13 17:19:50|7776.2|7770.2|7776.2|7770.2|7776.7|7770.7|7775.8|7769.8|32
1655140800000|2022-06-13 17:20:00|7776.7|7770.7|7777.6|7771.6|7778.7|7772.7|7776.2|7770.2|30
1655140810000|2022-06-13 17:20:10|7777.1|7771.1|7777.1|7771.1|7777.6|7771.6|7777|7771|5
1655140820000|2022-06-13 17:20:20|7776.7|7770.7|7776.7|7770.7|7777.6|7771.6|7776.7|7770.7|2
1655140830000|2022-06-13 17:20:30|7777.1|7771.1|7777.6|7771.6|7777.6|7771.6|7777.1|7771.1|0
1655140840000|2022-06-13 17:20:40|7777.2|7771.2|7776.1|7770.1|7777.2|7771.2|7776.1|7770.1|7
1655140850000|2022-06-13 17:20:50|7776.5|7770.5|7777.6|7771.6|7778.6|7772.6|7776.5|7770.5|10
1655140860000|2022-06-13 17:21:00|7777.2|7771.2|7777.1|7771.1|7777.6|7771.6|7777.1|7771.1|0
1655140870000|2022-06-13 17:21:10|7777.6|7771.6|7776.7|7770.7|7777.6|7771.6|7776.7|7770.7|4
1655140880000|2022-06-13 17:21:20|7777.1|7771.1|7776.8|7770.8|7777.1|7771.1|7775.8|7769.8|8
1655140890000|2022-06-13 17:21:30|7776.7|7770.7|7776.8|7770.8|7776.8|7770.8|7776.3|7770.3|2
1655140900000|2022-06-13 17:21:40|7777.2|7771.2|7776.8|7770.8|7777.2|7771.2|7776.8|7770.8|9
1655140910000|2022-06-13 17:21:50|7777.2|7771.2|7776.6|7770.6|7777.2|7771.2|7776.6|7770.6|5
1655140920000|2022-06-13 17:22:00|7776.5|7770.5|7776.6|7770.6|7776.6|7770.6|7776.5|7770.5|3
1655140930000|2022-06-13 17:22:10|7777|7771|7777.6|7771.6|7777.6|7771.6|7777|7771|5
1655140940000|2022-06-13 17:22:20|7777.2|7771.2|7779.6|7773.6|7779.6|7773.6|7777.2|7771.2|8
1655140950000|2022-06-13 17:22:30|7779.2|7773.2|7779.2|7773.2|7779.6|7773.6|7779.2|7773.2|0
1655140960000|2022-06-13 17:22:40|7779.6|7773.6|7778.2|7772.2|7779.6|7773.6|7777.4|7771.4|7
1655140970000|2022-06-13 17:22:50|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|2
1655140980000|2022-06-13 17:23:00|7777.8|7771.8|7777.9|7771.9|7777.9|7771.9|7777.8|7771.8|0
1655140990000|2022-06-13 17:23:10|7777.8|7771.8|7778.8|7772.8|7778.8|7772.8|7777.8|7771.8|5
1655141000000|2022-06-13 17:23:20|7778.2|7772.2|7778.4|7772.4|7778.4|7772.4|7777.3|7771.3|5
1655141010000|2022-06-13 17:23:30|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|7778.8|7772.8|6
1655141020000|2022-06-13 17:23:40|7778.4|7772.4|7779.8|7773.8|7780.3|7774.3|7778.3|7772.3|6
1655141030000|2022-06-13 17:23:50|7779.2|7773.2|7779.8|7773.8|7779.8|7773.8|7779.2|7773.2|6
1655141040000|2022-06-13 17:24:00|7779.7|7773.7|7780.8|7774.8|7780.8|7774.8|7779.3|7773.3|4
1655141050000|2022-06-13 17:24:10|7781.4|7775.4|7781.3|7775.3|7781.4|7775.4|7781.3|7775.3|0
1655141060000|2022-06-13 17:24:20|7781.9|7775.9|7777.8|7771.8|7781.9|7775.9|7777.8|7771.8|8
1655141070000|2022-06-13 17:24:30|7777.4|7771.4|7777.4|7771.4|7777.4|7771.4|7777.4|7771.4|0
1655141080000|2022-06-13 17:24:40|7777.3|7771.3|7776.8|7770.8|7777.3|7771.3|7776.8|7770.8|2
1655141090000|2022-06-13 17:24:50|7776.3|7770.3|7776.4|7770.4|7776.8|7770.8|7775.8|7769.8|4
1655141100000|2022-06-13 17:25:00|7775.9|7769.9|7775.8|7769.8|7775.9|7769.9|7775.8|7769.8|2
1655141110000|2022-06-13 17:25:10|7776.8|7770.8|7776.3|7770.3|7776.8|7770.8|7775.9|7769.9|6
1655141120000|2022-06-13 17:25:20|7775.9|7769.9|7775.8|7769.8|7776.3|7770.3|7775.4|7769.4|1
1655141130000|2022-06-13 17:25:30|7775.4|7769.4|7776.2|7770.2|7776.2|7770.2|7775.4|7769.4|12
1655141140000|2022-06-13 17:25:40|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|4
1655141150000|2022-06-13 17:25:50|||||||||3
1655141160000|2022-06-13 17:26:00|7777|7771|7776.8|7770.8|7777.6|7771.6|7776.8|7770.8|8
1655141170000|2022-06-13 17:26:10|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|7776.2|7770.2|1
1655141180000|2022-06-13 17:26:20|7776.4|7770.4|7775.8|7769.8|7776.4|7770.4|7775.8|7769.8|2
1655141190000|2022-06-13 17:26:30|7775.7|7769.7|7777.2|7771.2|7777.6|7771.6|7775.7|7769.7|5
1655141200000|2022-06-13 17:26:40|7776.5|7770.5|7777|7771|7777|7771|7776.5|7770.5|3
1655141210000|2022-06-13 17:26:50|7777.1|7771.1|7777.1|7771.1|7777.1|7771.1|7777|7771|3
1655141220000|2022-06-13 17:27:00|7777|7771|7777|7771|7777|7771|7776.6|7770.6|3
1655141230000|2022-06-13 17:27:10|7776.6|7770.6|7777.2|7771.2|7777.2|7771.2|7776.6|7770.6|1
1655141240000|2022-06-13 17:27:20|||||||||1
1655141250000|2022-06-13 17:27:30|7777.1|7771.1|7776.7|7770.7|7777.1|7771.1|7776.7|7770.7|2
1655141260000|2022-06-13 17:27:40|7776.8|7770.8|7775.8|7769.8|7776.8|7770.8|7775.8|7769.8|4
1655141270000|2022-06-13 17:27:50|7775.4|7769.4|7773.2|7767.2|7775.4|7769.4|7772.7|7766.7|5
1655141280000|2022-06-13 17:28:00|7772.7|7766.7|7773|7767|7773|7767|7772.5|7766.5|4
1655141300000|2022-06-13 17:28:20|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|22
1655141310000|2022-06-13 17:28:30|||||||||7
1655141320000|2022-06-13 17:28:40|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7
1655141330000|2022-06-13 17:28:50|7773|7767|7770|7764|7773|7767|7769.9|7763.9|19
1655141340000|2022-06-13 17:29:00|7769.6|7763.6|7769.5|7763.5|7770|7764|7769.5|7763.5|9
1655141350000|2022-06-13 17:29:10|7769.9|7763.9|7771|7765|7771.1|7765.1|7769.9|7763.9|8
1655141360000|2022-06-13 17:29:20|7770.5|7764.5|7772.1|7766.1|7772.7|7766.7|7770.5|7764.5|7
1655141370000|2022-06-13 17:29:30|7772.5|7766.5|7771.6|7765.6|7772.5|7766.5|7771.6|7765.6|2
1655141390000|2022-06-13 17:29:50|7772.1|7766.1|7771.6|7765.6|7772.1|7766.1|7771.6|7765.6|2
1655141400000|2022-06-13 17:30:00|7771.5|7765.5|7772.6|7766.6|7772.7|7766.7|7771.5|7765.5|5
1655141410000|2022-06-13 17:30:10|7772.2|7766.2|7771.9|7765.9|7772.2|7766.2|7770.9|7764.9|8
1655141420000|2022-06-13 17:30:20|7771.7|7765.7|7772.8|7766.8|7772.9|7766.9|7771.3|7765.3|8
1655141430000|2022-06-13 17:30:30|7772.4|7766.4|7772.3|7766.3|7772.4|7766.4|7772.3|7766.3|5
1655141440000|2022-06-13 17:30:40|7772.4|7766.4|7772.7|7766.7|7772.8|7766.8|7771.8|7765.8|7
1655141450000|2022-06-13 17:30:50|7772.8|7766.8|7771.9|7765.9|7772.8|7766.8|7770.8|7764.8|3
1655141460000|2022-06-13 17:31:00|7772.3|7766.3|7771.8|7765.8|7772.3|7766.3|7771.8|7765.8|4
1655141470000|2022-06-13 17:31:10|7773.4|7767.4|7773.3|7767.3|7773.4|7767.4|7772.8|7766.8|3
1655141480000|2022-06-13 17:31:20|7773.2|7767.2|7772.9|7766.9|7773.2|7767.2|7772.8|7766.8|4
1655141490000|2022-06-13 17:31:30|7773|7767|7774|7768|7774.9|7768.9|7773|7767|5
1655141500000|2022-06-13 17:31:40|7773.6|7767.6|7773.4|7767.4|7773.6|7767.6|7773.4|7767.4|3
1655141510000|2022-06-13 17:31:50|||||||||1
1655141520000|2022-06-13 17:32:00|7773.3|7767.3|7772.4|7766.4|7773.3|7767.3|7772.4|7766.4|3
1655141540000|2022-06-13 17:32:20|7772|7766|7770.3|7764.3|7772|7766|7770.3|7764.3|10
1655141550000|2022-06-13 17:32:30|7771.9|7765.9|7772.8|7766.8|7773.2|7767.2|7771.8|7765.8|8
1655141560000|2022-06-13 17:32:40|7772.4|7766.4|7772.3|7766.3|7772.9|7766.9|7772.3|7766.3|2
1655141570000|2022-06-13 17:32:50|7771.3|7765.3|7770.9|7764.9|7771.3|7765.3|7770.9|7764.9|5
1655141580000|2022-06-13 17:33:00|7771.4|7765.4|7771.8|7765.8|7771.8|7765.8|7770.8|7764.8|2
1655141590000|2022-06-13 17:33:10|7771.9|7765.9|7771.8|7765.8|7771.9|7765.9|7771.8|7765.8|0
1655141600000|2022-06-13 17:33:20|7771.9|7765.9|7772.4|7766.4|7772.4|7766.4|7771.9|7765.9|1
1655141610000|2022-06-13 17:33:30|7771.3|7765.3|7771|7765|7771.8|7765.8|7771|7765|7
1655141620000|2022-06-13 17:33:40|7770.6|7764.6|7771|7765|7771|7765|7770.6|7764.6|1
1655141630000|2022-06-13 17:33:50|7770.9|7764.9|7771|7765|7771.3|7765.3|7770.4|7764.4|2
1655141640000|2022-06-13 17:34:00|7771.4|7765.4|7770.9|7764.9|7771.4|7765.4|7770|7764|1
1655141650000|2022-06-13 17:34:10|7769.5|7763.5|7769|7763|7769.5|7763.5|7769|7763|2
1655141660000|2022-06-13 17:34:20|7768.5|7762.5|7766.6|7760.6|7768.5|7762.5|7766.2|7760.2|6
1655141670000|2022-06-13 17:34:30|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|2
1655141680000|2022-06-13 17:34:40|7766.6|7760.6|7768|7762|7768.1|7762.1|7766.6|7760.6|16
1655141690000|2022-06-13 17:34:50|7767.9|7761.9|7768.6|7762.6|7768.6|7762.6|7767.9|7761.9|8
1655141700000|2022-06-13 17:35:00|7768.5|7762.5|7772.7|7766.7|7773.2|7767.2|7768.5|7762.5|5
1655141710000|2022-06-13 17:35:10|7772.9|7766.9|7772.9|7766.9|7775.3|7769.3|7772.9|7766.9|20
1655141720000|2022-06-13 17:35:20|7772.8|7766.8|7772.8|7766.8|7772.8|7766.8|7772.7|7766.7|4
1655141740000|2022-06-13 17:35:40|||||||||1
1655141750000|2022-06-13 17:35:50|7772.7|7766.7|7772.6|7766.6|7772.7|7766.7|7772.6|7766.6|6
1655141760000|2022-06-13 17:36:00|7773.7|7767.7|7775|7769|7775|7769|7773.7|7767.7|8
1655141770000|2022-06-13 17:36:10|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|7774.6|7768.6|1
1655141780000|2022-06-13 17:36:20|7775|7769|7777|7771|7777|7771|7774.6|7768.6|3
1655141790000|2022-06-13 17:36:30|7777.1|7771.1|7776.6|7770.6|7778.2|7772.2|7776.2|7770.2|7
1655141800000|2022-06-13 17:36:40|7777.1|7771.1|7777.3|7771.3|7777.7|7771.7|7777.1|7771.1|1
1655141810000|2022-06-13 17:36:50|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|1
1655141820000|2022-06-13 17:37:00|7777.1|7771.1|7775.4|7769.4|7777.1|7771.1|7775|7769|4
1655141830000|2022-06-13 17:37:10|7776.4|7770.4|7776.4|7770.4|7776.9|7770.9|7776.3|7770.3|2
1655141840000|2022-06-13 17:37:20|||||||||1
1655141850000|2022-06-13 17:37:30|7776|7770|7776|7770|7776|7770|7776|7770|0
1655141860000|2022-06-13 17:37:40|7776.4|7770.4|7775.7|7769.7|7776.4|7770.4|7775.6|7769.6|18
1655141870000|2022-06-13 17:37:50|7776.7|7770.7|7774.8|7768.8|7776.7|7770.7|7774.8|7768.8|8
1655141880000|2022-06-13 17:38:00|7775.2|7769.2|7775|7769|7775.7|7769.7|7773.1|7767.1|7
1655141890000|2022-06-13 17:38:10|7774.6|7768.6|7775.1|7769.1|7776|7770|7774.6|7768.6|1
1655141900000|2022-06-13 17:38:20|7775.2|7769.2|7776|7770|7776.4|7770.4|7775.2|7769.2|5
1655141910000|2022-06-13 17:38:30|7775.9|7769.9|7773.3|7767.3|7776|7770|7773.3|7767.3|3
1655141920000|2022-06-13 17:38:40|7774.4|7768.4|7776.4|7770.4|7776.4|7770.4|7774.4|7768.4|5
1655141930000|2022-06-13 17:38:50|7776.8|7770.8|7775.7|7769.7|7776.8|7770.8|7775.7|7769.7|10
1655141940000|2022-06-13 17:39:00|7775.5|7769.5|7775.7|7769.7|7776.7|7770.7|7775.2|7769.2|3
1655141950000|2022-06-13 17:39:10|7776.2|7770.2|7776.5|7770.5|7776.5|7770.5|7776|7770|0
1655141960000|2022-06-13 17:39:20|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|4
1655141970000|2022-06-13 17:39:30|7776|7770|7773.9|7767.9|7776|7770|7773.9|7767.9|2
1655141980000|2022-06-13 17:39:40|7773.5|7767.5|7773.4|7767.4|7773.9|7767.9|7772.5|7766.5|3
1655141990000|2022-06-13 17:39:50|7773.2|7767.2|7773.5|7767.5|7773.9|7767.9|7773.2|7767.2|1
1655142000000|2022-06-13 17:40:00|7774.2|7768.2|7774.4|7768.4|7775.2|7769.2|7773.7|7767.7|10
1655142010000|2022-06-13 17:40:10|7774.5|7768.5|7775.9|7769.9|7776|7770|7774|7768|3
1655142020000|2022-06-13 17:40:20|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|2
1655142030000|2022-06-13 17:40:30|7775.9|7769.9|7780.8|7774.8|7780.8|7774.8|7775.9|7769.9|12
1655142040000|2022-06-13 17:40:40|7780|7774|7781.2|7775.2|7782.1|7776.1|7780|7774|6
1655142050000|2022-06-13 17:40:50|7781.1|7775.1|7780.7|7774.7|7781.1|7775.1|7780.3|7774.3|1
1655142060000|2022-06-13 17:41:00|7782.1|7776.1|7780|7774|7782.1|7776.1|7779.6|7773.6|4
1655142070000|2022-06-13 17:41:10|7780.1|7774.1|7780|7774|7781.1|7775.1|7780|7774|5
1655142080000|2022-06-13 17:41:20|7780.1|7774.1|7781|7775|7781.4|7775.4|7780.1|7774.1|3
1655142090000|2022-06-13 17:41:30|7780.9|7774.9|7781|7775|7781|7775|7780.9|7774.9|3
1655142100000|2022-06-13 17:41:40|7781.4|7775.4|7781|7775|7781.4|7775.4|7781|7775|0
1655142110000|2022-06-13 17:41:50|7781.6|7775.6|7781.1|7775.1|7781.6|7775.6|7781.1|7775.1|11
1655142120000|2022-06-13 17:42:00|7781.2|7775.2|7781.6|7775.6|7782|7776|7781.2|7775.2|5
1655142130000|2022-06-13 17:42:10|7781.7|7775.7|7784.4|7778.4|7785.4|7779.4|7781.7|7775.7|10
1655142140000|2022-06-13 17:42:20|7784.8|7778.8|7784.4|7778.4|7784.8|7778.8|7784.4|7778.4|6
1655142150000|2022-06-13 17:42:30|7784.8|7778.8|7784.4|7778.4|7785.2|7779.2|7784.4|7778.4|4
1655142160000|2022-06-13 17:42:40|7786.8|7780.8|7784.5|7778.5|7786.8|7780.8|7784.4|7778.4|6
1655142170000|2022-06-13 17:42:50|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|7784.9|7778.9|1
1655142180000|2022-06-13 17:43:00|7784.5|7778.5|7784.3|7778.3|7784.5|7778.5|7783.9|7777.9|3
1655142190000|2022-06-13 17:43:10|7784.8|7778.8|7784.9|7778.9|7785.1|7779.1|7784.3|7778.3|15
1655142200000|2022-06-13 17:43:20|7784.4|7778.4|7784.3|7778.3|7784.8|7778.8|7782.5|7776.5|4
1655142210000|2022-06-13 17:43:30|7784.2|7778.2|7784|7778|7784.4|7778.4|7782.5|7776.5|14
1655142220000|2022-06-13 17:43:40|7785.4|7779.4|7784.5|7778.5|7785.4|7779.4|7784.4|7778.4|10
1655142230000|2022-06-13 17:43:50|7784.4|7778.4|7785|7779|7785|7779|7784|7778|9
1655142240000|2022-06-13 17:44:00|7784.9|7778.9|7785.5|7779.5|7785.5|7779.5|7784.4|7778.4|2
1655142250000|2022-06-13 17:44:10|7785.9|7779.9|7785.9|7779.9|7786.8|7780.8|7785.3|7779.3|12
1655142260000|2022-06-13 17:44:20|7785.5|7779.5|7790.4|7784.4|7790.4|7784.4|7785.5|7779.5|12
1655142270000|2022-06-13 17:44:30|7790.9|7784.9|7791.4|7785.4|7791.9|7785.9|7790.9|7784.9|10
1655142280000|2022-06-13 17:44:40|7790.9|7784.9|7790.9|7784.9|7791.8|7785.8|7789.4|7783.4|20
1655142290000|2022-06-13 17:44:50|7790.1|7784.1|7790.4|7784.4|7790.4|7784.4|7788.4|7782.4|24
1655142300000|2022-06-13 17:45:00|7791.4|7785.4|7789|7783|7791.4|7785.4|7789|7783|6
1655142310000|2022-06-13 17:45:10|7789.4|7783.4|7788.3|7782.3|7789.9|7783.9|7788.3|7782.3|9
1655142320000|2022-06-13 17:45:20|7788.4|7782.4|7786|7780|7788.8|7782.8|7785.9|7779.9|13
1655142330000|2022-06-13 17:45:30|7786.4|7780.4|7786.9|7780.9|7787.4|7781.4|7786.4|7780.4|2
1655142340000|2022-06-13 17:45:40|7786.4|7780.4|7785.4|7779.4|7786.4|7780.4|7785.4|7779.4|1
1655142350000|2022-06-13 17:45:50|7785.5|7779.5|7784.9|7778.9|7785.9|7779.9|7784.4|7778.4|4
1655142360000|2022-06-13 17:46:00|7785.9|7779.9|7784.9|7778.9|7785.9|7779.9|7784.3|7778.3|4
1655142370000|2022-06-13 17:46:10|7785.3|7779.3|7788.8|7782.8|7788.8|7782.8|7785.3|7779.3|16
1655142380000|2022-06-13 17:46:20|7788.4|7782.4|7790.4|7784.4|7790.8|7784.8|7788.3|7782.3|8
1655142390000|2022-06-13 17:46:30|7790.8|7784.8|7789.9|7783.9|7791.8|7785.8|7789.9|7783.9|4
1655142400000|2022-06-13 17:46:40|7790.1|7784.1|7789.9|7783.9|7791.4|7785.4|7789.5|7783.5|1
1655142410000|2022-06-13 17:46:50|7789.5|7783.5|7789.3|7783.3|7790|7784|7788.8|7782.8|30
1655142420000|2022-06-13 17:47:00|7789.7|7783.7|7787.5|7781.5|7789.7|7783.7|7787.5|7781.5|2
1655142430000|2022-06-13 17:47:10|7787.1|7781.1|7788.4|7782.4|7788.9|7782.9|7787.1|7781.1|4
1655142440000|2022-06-13 17:47:20|7788|7782|7791|7785|7791|7785|7788|7782|5
1655142450000|2022-06-13 17:47:30|7791.5|7785.5|7794.5|7788.5|7794.9|7788.9|7791.5|7785.5|3
1655142460000|2022-06-13 17:47:40|7795|7789|7796.7|7790.7|7797.1|7791.1|7794.9|7788.9|5
1655142470000|2022-06-13 17:47:50|7796.3|7790.3|7798.8|7792.8|7800.1|7794.1|7796.3|7790.3|16
1655142480000|2022-06-13 17:48:00|7799.2|7793.2|7797.8|7791.8|7799.2|7793.2|7796.7|7790.7|4
1655142490000|2022-06-13 17:48:10|7798.2|7792.2|7798.3|7792.3|7798.3|7792.3|7797.4|7791.4|0
1655142500000|2022-06-13 17:48:20|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.3|7792.3|2
1655142510000|2022-06-13 17:48:30|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|2
1655142520000|2022-06-13 17:48:40|7796.4|7790.4|7794.8|7788.8|7796.4|7790.4|7793.9|7787.9|11
1655142530000|2022-06-13 17:48:50|7794.5|7788.5|7792.7|7786.7|7794.5|7788.5|7792.7|7786.7|12
1655142540000|2022-06-13 17:49:00|7792.8|7786.8|7794.2|7788.2|7796.2|7790.2|7792.8|7786.8|4
1655142550000|2022-06-13 17:49:10|7794.1|7788.1|7792.8|7786.8|7794.1|7788.1|7792.8|7786.8|9
1655142560000|2022-06-13 17:49:20|7792.4|7786.4|7792.4|7786.4|7792.8|7786.8|7792.4|7786.4|2
1655142570000|2022-06-13 17:49:30|7791.6|7785.6|7791.7|7785.7|7791.7|7785.7|7791.6|7785.6|8
1655142580000|2022-06-13 17:49:40|7791.3|7785.3|7791.1|7785.1|7791.7|7785.7|7791.1|7785.1|1
1655142590000|2022-06-13 17:49:50|7791.2|7785.2|7792.7|7786.7|7792.7|7786.7|7791.2|7785.2|14
1655142600000|2022-06-13 17:50:00|7792.3|7786.3|7790.7|7784.7|7792.7|7786.7|7790.7|7784.7|6
1655142610000|2022-06-13 17:50:10|7790.8|7784.8|7790.6|7784.6|7791.6|7785.6|7789.7|7783.7|3
1655142620000|2022-06-13 17:50:20|7790.1|7784.1|7789.6|7783.6|7790.6|7784.6|7789.2|7783.2|4
1655142630000|2022-06-13 17:50:30|7789.7|7783.7|7791.7|7785.7|7791.7|7785.7|7789.7|7783.7|7
1655142640000|2022-06-13 17:50:40|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|1
1655142650000|2022-06-13 17:50:50|7791.7|7785.7|7790.7|7784.7|7791.7|7785.7|7790.3|7784.3|9
1655142660000|2022-06-13 17:51:00|7790.6|7784.6|7789.6|7783.6|7790.7|7784.7|7789.6|7783.6|9
1655142670000|2022-06-13 17:51:10|7790|7784|7789.5|7783.5|7790|7784|7789.5|7783.5|6
1655142680000|2022-06-13 17:51:20|7789.6|7783.6|7790|7784|7790.5|7784.5|7789.5|7783.5|10
1655142690000|2022-06-13 17:51:30|7790.1|7784.1|7790|7784|7790.6|7784.6|7789.9|7783.9|3
1655142700000|2022-06-13 17:51:40|7789.9|7783.9|7789.9|7783.9|7789.9|7783.9|7789.5|7783.5|4
1655142710000|2022-06-13 17:51:50|7789.5|7783.5|7789.6|7783.6|7789.6|7783.6|7789.5|7783.5|14
1655142720000|2022-06-13 17:52:00|7789.5|7783.5|7788|7782|7789.5|7783.5|7787.5|7781.5|19
1655142730000|2022-06-13 17:52:10|7788.9|7782.9|7789|7783|7790.5|7784.5|7788.5|7782.5|3
1655142740000|2022-06-13 17:52:20|7789.4|7783.4|7793.9|7787.9|7793.9|7787.9|7789.4|7783.4|15
1655142750000|2022-06-13 17:52:30|||||||||1
1655142760000|2022-06-13 17:52:40|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|11
1655142770000|2022-06-13 17:52:50|7795.3|7789.3|7796.7|7790.7|7796.7|7790.7|7795|7789|49
1655142780000|2022-06-13 17:53:00|7796.3|7790.3|7796.8|7790.8|7798.8|7792.8|7796.3|7790.3|4
1655142790000|2022-06-13 17:53:10|7797.1|7791.1|7799|7793|7799.5|7793.5|7797.1|7791.1|20
1655142800000|2022-06-13 17:53:20|7801.5|7795.5|7802.5|7796.5|7802.5|7796.5|7801.5|7795.5|10
1655142810000|2022-06-13 17:53:30|7803|7797|7801|7795|7803.6|7797.6|7800.6|7794.6|43
1655142820000|2022-06-13 17:53:40|7800.6|7794.6|7799.6|7793.6|7801.5|7795.5|7799.6|7793.6|12
1655142830000|2022-06-13 17:53:50|7800.4|7794.4|7799.9|7793.9|7801.1|7795.1|7799.1|7793.1|3
1655142840000|2022-06-13 17:54:00|7799.5|7793.5|7798.5|7792.5|7800.5|7794.5|7798.5|7792.5|7
1655142850000|2022-06-13 17:54:10|7798.9|7792.9|7800|7794|7800.5|7794.5|7798.9|7792.9|4
1655142860000|2022-06-13 17:54:20|7800.7|7794.7|7801.2|7795.2|7803|7797|7800.6|7794.6|18
1655142870000|2022-06-13 17:54:30|7801.4|7795.4|7802.4|7796.4|7802.7|7796.7|7801.4|7795.4|1
1655142880000|2022-06-13 17:54:40|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.4|7796.4|1
1655142890000|2022-06-13 17:54:50|7802|7796|7798.6|7792.6|7802.7|7796.7|7798.5|7792.5|43
1655142900000|2022-06-13 17:55:00|7799.1|7793.1|7799.9|7793.9|7800.5|7794.5|7798.9|7792.9|7
1655142910000|2022-06-13 17:55:10|7799.1|7793.1|7802.3|7796.3|7802.3|7796.3|7799.1|7793.1|17
1655142920000|2022-06-13 17:55:20|7803.3|7797.3|7804.4|7798.4|7805.3|7799.3|7803.3|7797.3|14
1655142930000|2022-06-13 17:55:30|7804.9|7798.9|7803.9|7797.9|7805.3|7799.3|7803.9|7797.9|13
1655142940000|2022-06-13 17:55:40|7803.8|7797.8|7804.1|7798.1|7805.3|7799.3|7803.4|7797.4|8
1655142950000|2022-06-13 17:55:50|7804.5|7798.5|7801|7795|7804.5|7798.5|7801|7795|18
1655142960000|2022-06-13 17:56:00|7800.8|7794.8|7800.8|7794.8|7802.1|7796.1|7799.6|7793.6|7
1655142970000|2022-06-13 17:56:10|7800.4|7794.4|7798.3|7792.3|7800.8|7794.8|7798.3|7792.3|2
1655142980000|2022-06-13 17:56:20|7797.8|7791.8|7798.3|7792.3|7799.2|7793.2|7797.8|7791.8|8
1655142990000|2022-06-13 17:56:30|7798.7|7792.7|7802|7796|7803.2|7797.2|7797.2|7791.2|22
1655143000000|2022-06-13 17:56:40|7802.4|7796.4|7805.9|7799.9|7805.9|7799.9|7802.4|7796.4|15
1655143010000|2022-06-13 17:56:50|7805.6|7799.6|7805.2|7799.2|7805.6|7799.6|7804.7|7798.7|20
1655143020000|2022-06-13 17:57:00|7804.8|7798.8|7803.2|7797.2|7805.2|7799.2|7801.8|7795.8|13
1655143030000|2022-06-13 17:57:10|7803.5|7797.5|7802.1|7796.1|7803.7|7797.7|7801.6|7795.6|5
1655143040000|2022-06-13 17:57:20|7802|7796|7802.1|7796.1|7802.1|7796.1|7800.3|7794.3|2
1655143050000|2022-06-13 17:57:30|7801.7|7795.7|7808.4|7802.4|7808.5|7802.5|7801.6|7795.6|27
1655143060000|2022-06-13 17:57:40|7808.1|7802.1|7805.9|7799.9|7810|7804|7805.9|7799.9|19
1655143070000|2022-06-13 17:57:50|7805.4|7799.4|7803.6|7797.6|7805.4|7799.4|7803|7797|17
1655143080000|2022-06-13 17:58:00|7804|7798|7802.2|7796.2|7804.1|7798.1|7801.7|7795.7|17
1655143090000|2022-06-13 17:58:10|7802.1|7796.1|7804.6|7798.6|7805|7799|7801.6|7795.6|4
1655143100000|2022-06-13 17:58:20|7806.2|7800.2|7805|7799|7806.2|7800.2|7804.6|7798.6|9
1655143110000|2022-06-13 17:58:30|7804.1|7798.1|7803.4|7797.4|7804.5|7798.5|7803|7797|0
1655143120000|2022-06-13 17:58:40|7803.9|7797.9|7804.3|7798.3|7804.3|7798.3|7803.8|7797.8|3
1655143130000|2022-06-13 17:58:50|7803.9|7797.9|7803.9|7797.9|7804.4|7798.4|7803.9|7797.9|12
1655143140000|2022-06-13 17:59:00|7803.5|7797.5|7803.9|7797.9|7803.9|7797.9|7803.4|7797.4|3
1655143150000|2022-06-13 17:59:10|7803.5|7797.5|7803.9|7797.9|7803.9|7797.9|7803.5|7797.5|1
1655143160000|2022-06-13 17:59:20|7804|7798|7802.7|7796.7|7804|7798|7802.3|7796.3|13
1655143170000|2022-06-13 17:59:30|7804.7|7798.7|7799.9|7793.9|7804.7|7798.7|7799.9|7793.9|34
1655143180000|2022-06-13 17:59:40|7799.4|7793.4|7800.6|7794.6|7801.1|7795.1|7799.1|7793.1|9
1655143190000|2022-06-13 17:59:50|7800.3|7794.3|7798.3|7792.3|7800.3|7794.3|7797.6|7791.6|16
1655143200000|2022-06-13 18:00:00|7798.7|7792.7|7796.2|7790.2|7798.7|7792.7|7796.2|7790.2|18
1655143210000|2022-06-13 18:00:10|7796.1|7790.1|7796.1|7790.1|7796.3|7790.3|7795.7|7789.7|4
1655143220000|2022-06-13 18:00:20|7794.9|7788.9|7792.9|7786.9|7794.9|7788.9|7792.3|7786.3|3
1655143230000|2022-06-13 18:00:30|7793.3|7787.3|7791.9|7785.9|7793.3|7787.3|7791.8|7785.8|3
1655143240000|2022-06-13 18:00:40|7792.3|7786.3|7793.4|7787.4|7793.4|7787.4|7791.9|7785.9|2
1655143250000|2022-06-13 18:00:50|7791.4|7785.4|7792.3|7786.3|7792.3|7786.3|7791.4|7785.4|8
1655143260000|2022-06-13 18:01:00|7792.2|7786.2|7789.9|7783.9|7792.2|7786.2|7789.9|7783.9|3
1655143270000|2022-06-13 18:01:10|7789.8|7783.8|7788.2|7782.2|7789.8|7783.8|7787.7|7781.7|8
1655143280000|2022-06-13 18:01:20|7786.9|7780.9|7787.2|7781.2|7788.8|7782.8|7786.9|7780.9|7
1655143290000|2022-06-13 18:01:30|||||||||4
1655143300000|2022-06-13 18:01:40|7787.8|7781.8|7785.2|7779.2|7787.8|7781.8|7785.2|7779.2|8
1655143310000|2022-06-13 18:01:50|7785.7|7779.7|7786.1|7780.1|7786.1|7780.1|7785.7|7779.7|7
1655143320000|2022-06-13 18:02:00|7788.8|7782.8|7789.7|7783.7|7789.7|7783.7|7788.8|7782.8|1
1655143330000|2022-06-13 18:02:10|7789.3|7783.3|7788.7|7782.7|7789.3|7783.3|7788.2|7782.2|2
1655143340000|2022-06-13 18:02:20|7788.3|7782.3|7786.9|7780.9|7788.8|7782.8|7785.8|7779.8|13
1655143350000|2022-06-13 18:02:30|7786.5|7780.5|7784.5|7778.5|7786.5|7780.5|7784.5|7778.5|0
1655143360000|2022-06-13 18:02:40|7784.4|7778.4|7784.8|7778.8|7784.8|7778.8|7784|7778|35
1655143370000|2022-06-13 18:02:50|7784.9|7778.9|7787.9|7781.9|7787.9|7781.9|7784.9|7778.9|13
1655143380000|2022-06-13 18:03:00|7787.8|7781.8|7786.4|7780.4|7787.8|7781.8|7786.4|7780.4|1
1655143390000|2022-06-13 18:03:10|7786.8|7780.8|7782.7|7776.7|7786.8|7780.8|7782.6|7776.6|3
1655143400000|2022-06-13 18:03:20|7782.2|7776.2|7783.5|7777.5|7783.5|7777.5|7782.1|7776.1|5
1655143410000|2022-06-13 18:03:30|7783.2|7777.2|7784.3|7778.3|7784.3|7778.3|7783.2|7777.2|2
1655143420000|2022-06-13 18:03:40|7782.4|7776.4|7782.8|7776.8|7782.8|7776.8|7782.3|7776.3|5
1655143430000|2022-06-13 18:03:50|7782.9|7776.9|7784.7|7778.7|7785.1|7779.1|7782.8|7776.8|9
1655143440000|2022-06-13 18:04:00|7783.7|7777.7|7782.8|7776.8|7783.7|7777.7|7781.8|7775.8|65
1655143450000|2022-06-13 18:04:10|7783.2|7777.2|7781.6|7775.6|7783.2|7777.2|7781.3|7775.3|6
1655143460000|2022-06-13 18:04:20|7781.2|7775.2|7781.7|7775.7|7782.2|7776.2|7781.2|7775.2|2
1655143470000|2022-06-13 18:04:30|7781.8|7775.8|7781.7|7775.7|7782.2|7776.2|7781.7|7775.7|1
1655143490000|2022-06-13 18:04:50|7781.8|7775.8|7780.7|7774.7|7782.5|7776.5|7780.7|7774.7|17
1655143500000|2022-06-13 18:05:00|7780.2|7774.2|7780.6|7774.6|7780.6|7774.6|7780.1|7774.1|26
1655143510000|2022-06-13 18:05:10|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|5
1655143520000|2022-06-13 18:05:20|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7780.7|7774.7|2
1655143530000|2022-06-13 18:05:30|7780.8|7774.8|7781.3|7775.3|7781.3|7775.3|7780.8|7774.8|4
1655143540000|2022-06-13 18:05:40|7783.3|7777.3|7781.7|7775.7|7783.8|7777.8|7781.7|7775.7|14
1655143550000|2022-06-13 18:05:50|7782.2|7776.2|7784.2|7778.2|7784.2|7778.2|7782.2|7776.2|9
1655143560000|2022-06-13 18:06:00|7783.8|7777.8|7781.8|7775.8|7784.5|7778.5|7781.2|7775.2|96
1655143570000|2022-06-13 18:06:10|7782.2|7776.2|7783.2|7777.2|7783.6|7777.6|7782.2|7776.2|3
1655143580000|2022-06-13 18:06:20|7782.7|7776.7|7782.3|7776.3|7782.7|7776.7|7781.8|7775.8|5
1655143590000|2022-06-13 18:06:30|7782.8|7776.8|7784.5|7778.5|7785|7779|7782.8|7776.8|8
1655143600000|2022-06-13 18:06:40|7784|7778|7790.5|7784.5|7790.5|7784.5|7783|7777|6
1655143610000|2022-06-13 18:06:50|7790|7784|7787.7|7781.7|7790|7784|7786.6|7780.6|18
1655143620000|2022-06-13 18:07:00|7787.6|7781.6|7791.9|7785.9|7792.1|7786.1|7785.1|7779.1|13
1655143630000|2022-06-13 18:07:10|7793|7787|7793.7|7787.7|7794.7|7788.7|7792.9|7786.9|13
1655143640000|2022-06-13 18:07:20|7793.6|7787.6|7789.4|7783.4|7793.6|7787.6|7786.8|7780.8|29
1655143650000|2022-06-13 18:07:30|7789|7783|7791.4|7785.4|7791.4|7785.4|7789|7783|10
1655143660000|2022-06-13 18:07:40|7790.5|7784.5|7788.6|7782.6|7790.6|7784.6|7788.1|7782.1|21
1655143670000|2022-06-13 18:07:50|7790.3|7784.3|7786.3|7780.3|7790.7|7784.7|7785.9|7779.9|14
1655143680000|2022-06-13 18:08:00|7785.5|7779.5|7784|7778|7785.6|7779.6|7782.6|7776.6|21
1655143690000|2022-06-13 18:08:10|7784.3|7778.3|7783.9|7777.9|7784.5|7778.5|7783.3|7777.3|20
1655143700000|2022-06-13 18:08:20|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|2
1655143710000|2022-06-13 18:08:30|7784|7778|7784.3|7778.3|7784.6|7778.6|7783.3|7777.3|3
1655143720000|2022-06-13 18:08:40|7784|7778|7780.5|7774.5|7784|7778|7780.1|7774.1|50
1655143730000|2022-06-13 18:08:50|7780.9|7774.9|7781.3|7775.3|7781.6|7775.6|7779|7773|27
1655143740000|2022-06-13 18:09:00|7781.1|7775.1|7779.5|7773.5|7781.1|7775.1|7779.5|7773.5|0
1655143750000|2022-06-13 18:09:10|7779.1|7773.1|7780|7774|7780|7774|7777.5|7771.5|3
1655143760000|2022-06-13 18:09:20|7779.9|7773.9|7779.4|7773.4|7779.9|7773.9|7778.5|7772.5|6
1655143770000|2022-06-13 18:09:30|7779.3|7773.3|7784|7778|7784.5|7778.5|7778.5|7772.5|10
1655143780000|2022-06-13 18:09:40|7783.5|7777.5|7781.2|7775.2|7783.6|7777.6|7781.1|7775.1|0
1655143790000|2022-06-13 18:09:50|7780.7|7774.7|7781.1|7775.1|7781.6|7775.6|7780.7|7774.7|6
1655143800000|2022-06-13 18:10:00|7780.3|7774.3|7781.2|7775.2|7781.6|7775.6|7779.7|7773.7|5
1655143810000|2022-06-13 18:10:10|7781.8|7775.8|7783.1|7777.1|7785.6|7779.6|7781.8|7775.8|26
1655143820000|2022-06-13 18:10:20|7782.7|7776.7|7781.1|7775.1|7782.7|7776.7|7781.1|7775.1|26
1655143830000|2022-06-13 18:10:30|7781.6|7775.6|7782.8|7776.8|7782.8|7776.8|7780.7|7774.7|5
1655143840000|2022-06-13 18:10:40|7783.2|7777.2|7782.7|7776.7|7783.3|7777.3|7782.7|7776.7|20
1655143850000|2022-06-13 18:10:50|7782.8|7776.8|7780|7774|7782.8|7776.8|7779.2|7773.2|13
1655143860000|2022-06-13 18:11:00|7779.6|7773.6|7778.5|7772.5|7780.9|7774.9|7778.5|7772.5|12
1655143870000|2022-06-13 18:11:10|7778.9|7772.9|7779|7773|7779|7773|7778.5|7772.5|1
1655143880000|2022-06-13 18:11:20|7778.6|7772.6|7781.9|7775.9|7782.7|7776.7|7778.6|7772.6|39
1655143890000|2022-06-13 18:11:30|7782|7776|7783.6|7777.6|7783.6|7777.6|7781.9|7775.9|4
1655143900000|2022-06-13 18:11:40|7783.7|7777.7|7783.6|7777.6|7783.7|7777.7|7783.6|7777.6|8
1655143910000|2022-06-13 18:11:50|7783.7|7777.7|7787.2|7781.2|7787.2|7781.2|7781.5|7775.5|32
1655143920000|2022-06-13 18:12:00|7786.3|7780.3|7782.9|7776.9|7786.3|7780.3|7781.4|7775.4|7
1655143930000|2022-06-13 18:12:10|7783.7|7777.7|7783.3|7777.3|7785.3|7779.3|7782.3|7776.3|3
1655143940000|2022-06-13 18:12:20|7782.5|7776.5|7785.6|7779.6|7786.3|7780.3|7782.4|7776.4|16
1655143950000|2022-06-13 18:12:30|7785.2|7779.2|7791.3|7785.3|7791.7|7785.7|7785.2|7779.2|16
1655143960000|2022-06-13 18:12:40|7791.2|7785.2|7791.1|7785.1|7792.3|7786.3|7790.3|7784.3|2
1655143970000|2022-06-13 18:12:50|7791.6|7785.6|7793|7787|7793.9|7787.9|7791.2|7785.2|27
1655143980000|2022-06-13 18:13:00|7795.4|7789.4|7798.3|7792.3|7798.7|7792.7|7793.5|7787.5|65
1655143990000|2022-06-13 18:13:10|7797.9|7791.9|7794.6|7788.6|7797.9|7791.9|7794.1|7788.1|37
1655144000000|2022-06-13 18:13:20|7794.7|7788.7|7799|7793|7799.1|7793.1|7794.4|7788.4|40
1655144010000|2022-06-13 18:13:30|7799.2|7793.2|7799.6|7793.6|7800.6|7794.6|7799.2|7793.2|58
1655144020000|2022-06-13 18:13:40|7799.2|7793.2|7793.4|7787.4|7800.2|7794.2|7793.4|7787.4|85
1655144030000|2022-06-13 18:13:50|7794.3|7788.3|7793.7|7787.7|7794.9|7788.9|7793|7787|53
1655144040000|2022-06-13 18:14:00|7793.6|7787.6|7784.1|7778.1|7793.6|7787.6|7784.1|7778.1|147
1655144050000|2022-06-13 18:14:10|7783.9|7777.9|7772.4|7766.4|7785.2|7779.2|7772.4|7766.4|170
1655144060000|2022-06-13 18:14:20|7772.8|7766.8|7777.3|7771.3|7780.9|7774.9|7772.4|7766.4|238
1655144070000|2022-06-13 18:14:30|7777.8|7771.8|7778|7772|7780.3|7774.3|7775.8|7769.8|241
1655144080000|2022-06-13 18:14:40|7777.6|7771.6|7780.4|7774.4|7781.2|7775.2|7775.6|7769.6|224
1655144090000|2022-06-13 18:14:50|7780|7774|7778.9|7772.9|7782|7776|7777.2|7771.2|244
1655144100000|2022-06-13 18:15:00|7779.6|7773.6|7775.4|7769.4|7780.5|7774.5|7775.4|7769.4|90
1655144110000|2022-06-13 18:15:10|7775|7769|7774.4|7768.4|7777|7771|7772.9|7766.9|49
1655144120000|2022-06-13 18:15:20|7775|7769|7773.5|7767.5|7775|7769|7773.3|7767.3|8
1655144130000|2022-06-13 18:15:30|7773.4|7767.4|7775.4|7769.4|7775.7|7769.7|7773.4|7767.4|18
1655144140000|2022-06-13 18:15:40|7775.9|7769.9|7776.5|7770.5|7776.5|7770.5|7775|7769|53
1655144150000|2022-06-13 18:15:50|7776.1|7770.1|7777.9|7771.9|7777.9|7771.9|7776.1|7770.1|21
1655144160000|2022-06-13 18:16:00|7778.4|7772.4|7775.9|7769.9|7778.4|7772.4|7775.7|7769.7|10
1655144170000|2022-06-13 18:16:10|7775.8|7769.8|7773.5|7767.5|7775.8|7769.8|7773.5|7767.5|11
1655144180000|2022-06-13 18:16:20|7773.2|7767.2|7772.8|7766.8|7773.2|7767.2|7771.6|7765.6|6
1655144190000|2022-06-13 18:16:30|7772.4|7766.4|7770.7|7764.7|7773.9|7767.9|7769.8|7763.8|41
1655144200000|2022-06-13 18:16:40|7771.1|7765.1|7770|7764|7771.1|7765.1|7770|7764|6
1655144210000|2022-06-13 18:16:50|7768.2|7762.2|7770.5|7764.5|7771.6|7765.6|7767.4|7761.4|14
1655144220000|2022-06-13 18:17:00|7770.1|7764.1|7769.9|7763.9|7772.2|7766.2|7768.6|7762.6|17
1655144230000|2022-06-13 18:17:10|7770.3|7764.3|7770.4|7764.4|7771.4|7765.4|7770.3|7764.3|2
1655144240000|2022-06-13 18:17:20|7770.8|7764.8|7770.1|7764.1|7771.9|7765.9|7769.9|7763.9|6
1655144250000|2022-06-13 18:17:30|7769.6|7763.6|7768.7|7762.7|7770.1|7764.1|7768.7|7762.7|5
1655144260000|2022-06-13 18:17:40|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|7768.2|7762.2|9
1655144270000|2022-06-13 18:17:50|7769.2|7763.2|7769.9|7763.9|7772.3|7766.3|7768.7|7762.7|15
1655144280000|2022-06-13 18:18:00|7769.6|7763.6|7766.4|7760.4|7769.6|7763.6|7766.4|7760.4|9
1655144290000|2022-06-13 18:18:10|7766.8|7760.8|7766.4|7760.4|7768.2|7762.2|7766.4|7760.4|3
1655144300000|2022-06-13 18:18:20|7766.1|7760.1|7768.3|7762.3|7768.3|7762.3|7766.1|7760.1|51
1655144310000|2022-06-13 18:18:30|7769.1|7763.1|7768.2|7762.2|7769.2|7763.2|7768.2|7762.2|3
1655144320000|2022-06-13 18:18:40|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|7768.6|7762.6|0
1655144330000|2022-06-13 18:18:50|7769.8|7763.8|7769|7763|7769.8|7763.8|7769|7763|12
1655144340000|2022-06-13 18:19:00|7769.2|7763.2|7769|7763|7770.9|7764.9|7769|7763|16
1655144350000|2022-06-13 18:19:10|7768.9|7762.9|7767.7|7761.7|7770.5|7764.5|7767.2|7761.2|17
1655144360000|2022-06-13 18:19:20|7768.1|7762.1|7769.4|7763.4|7769.6|7763.6|7767.2|7761.2|11
1655144370000|2022-06-13 18:19:30|7769|7763|7767|7761|7769|7763|7766.6|7760.6|6
1655144380000|2022-06-13 18:19:40|7768.1|7762.1|7763.3|7757.3|7768.9|7762.9|7762.4|7756.4|31
1655144390000|2022-06-13 18:19:50|7762.4|7756.4|7765.2|7759.2|7765.2|7759.2|7762.4|7756.4|19
1655164800000|2022-06-14 00:00:00|7768.9|7753.9|7758.7|7743.7|7769.4|7754.4|7758.7|7743.7|46
1655164810000|2022-06-14 00:00:10|7760.7|7745.7|7758.2|7743.2|7764.3|7749.3|7757.2|7743.2|19
1655164820000|2022-06-14 00:00:20|7753.1|7738.1|7745.7|7735.7|7753.1|7738.8|7744|7733.6|35
1655164830000|2022-06-14 00:00:30|7742.7|7736.7|7744.9|7734.9|7745.7|7736.7|7742.7|7734.9|1
1655164840000|2022-06-14 00:00:40|7745.3|7735.3|7744.8|7738.8|7745.3|7739.2|7744.7|7735.3|0
1655164850000|2022-06-14 00:00:50|7745.2|7739.2|7745.3|7735.3|7745.3|7739.2|7744.9|7734.9|2
1655164860000|2022-06-14 00:01:00|7743.4|7737.4|7740.1|7734.1|7743.8|7737.8|7740.1|7734.1|0
1655164870000|2022-06-14 00:01:10|7741.3|7735.3|7741.3|7735.3|7741.7|7735.7|7740.8|7734.8|1
1655164880000|2022-06-14 00:01:20|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|7745.1|7739.1|2
1655164890000|2022-06-14 00:01:30|7743.9|7737.9|7744.4|7738.4|7744.4|7738.4|7743.9|7737.9|7
1655164900000|2022-06-14 00:01:40|7743.9|7737.9|7742.6|7736.6|7744.2|7738.2|7742.6|7736.6|2
1655164910000|2022-06-14 00:01:50|7743|7737|7747.9|7737.9|7747.9|7739.4|7743|7737|2
1655164920000|2022-06-14 00:02:00|7745.8|7739.8|7745.4|7739.4|7747.9|7739.8|7745|7737.9|3
1655164930000|2022-06-14 00:02:10|7745|7739|7745.8|7739.8|7745.8|7739.8|7745|7739|0
1655164940000|2022-06-14 00:02:20|7745|7739|7745|7739|7745|7739|7745|7739|0
1655164960000|2022-06-14 00:02:40|7744.2|7738.2|7744.2|7738.2|7744.2|7738.2|7744.2|7738.2|2
1655164970000|2022-06-14 00:02:50|7743.4|7737.4|7745.8|7730.8|7745.8|7737.4|7743.2|7730.8|3
1655164980000|2022-06-14 00:03:00|7743.2|7733.2|7743.1|7733.1|7743.2|7733.2|7743.1|7733.1|0
1655165010000|2022-06-14 00:03:30|7740.6|7734.6|7738|7732|7740.6|7734.6|7737.7|7731.7|3
1655165020000|2022-06-14 00:03:40|7737.6|7731.6|7740|7734|7740|7734|7737.6|7731.6|2
1655165030000|2022-06-14 00:03:50|7739.9|7733.9|7739.5|7733.5|7739.9|7733.9|7739|7733|0
1655165040000|2022-06-14 00:04:00|7739.6|7733.6|7739.1|7733.1|7739.6|7733.6|7739.1|7733.1|1
1655165050000|2022-06-14 00:04:10|7739.6|7733.6|7740.3|7734.3|7740.3|7734.3|7739.1|7733.1|1
1655165080000|2022-06-14 00:04:40|||||||||1
1655165100000|2022-06-14 00:05:00|7739.9|7733.9|7738.9|7728.9|7739.9|7733.9|7738.8|7728.9|6
1655165110000|2022-06-14 00:05:10|7738.1|7728.1|7735.5|7725.5|7738.1|7728.1|7734|7724|3
1655165120000|2022-06-14 00:05:20|7735.9|7725.9|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|0
1655165130000|2022-06-14 00:05:30|7736|7726|7736.3|7726.3|7736.3|7726.3|7736|7726|0
1655165140000|2022-06-14 00:05:40|7736.4|7726.4|7736|7726|7736.4|7726.4|7735.9|7725.9|0
1655165150000|2022-06-14 00:05:50|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|1
1655165160000|2022-06-14 00:06:00|7736.3|7726.3|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|0
1655165200000|2022-06-14 00:06:40|7735.1|7725.1|7735.5|7725.5|7735.5|7725.5|7735.1|7725.1|0
1655165210000|2022-06-14 00:06:50|7735.1|7725.1|7735.1|7725.1|7735.5|7725.5|7735.1|7725.1|0
1655165220000|2022-06-14 00:07:00|7735.5|7725.5|7733.2|7727.2|7735.5|7727.4|7732.5|7725.5|5
1655165230000|2022-06-14 00:07:10|7732.8|7726.8|7733.2|7727.2|7733.2|7727.2|7732.8|7726.8|0
1655165240000|2022-06-14 00:07:20|7732.8|7726.8|7732.8|7726.8|7732.8|7726.8|7732.7|7726.7|0
1655165250000|2022-06-14 00:07:30|7732.3|7726.3|7731.8|7725.8|7732.3|7726.3|7731.8|7725.8|0
1655165260000|2022-06-14 00:07:40|7731.4|7725.4|7731.6|7725.6|7731.6|7725.6|7730.8|7724.8|8
1655165270000|2022-06-14 00:07:50|7732|7726|7731.6|7725.6|7732|7726|7731.6|7725.6|1
1655165280000|2022-06-14 00:08:00|7731.9|7725.9|7733.7|7727.7|7733.8|7727.8|7731.9|7725.9|2
1655165290000|2022-06-14 00:08:10|7732.9|7726.9|7732.5|7726.5|7732.9|7726.9|7732.5|7726.5|0
1655165300000|2022-06-14 00:08:20|7733.3|7727.3|7734.7|7724.7|7734.8|7727.3|7732.9|7724.7|0
1655165320000|2022-06-14 00:08:40|7734.8|7724.8|7734.7|7724.7|7734.8|7724.8|7734.7|7724.7|0
1655165330000|2022-06-14 00:08:50|7732.6|7726.6|7730.8|7724.8|7732.6|7726.6|7730.8|7724.8|1
1655165340000|2022-06-14 00:09:00|7730.9|7724.9|7730.8|7724.8|7731.2|7725.2|7730.8|7724.8|0
1655165370000|2022-06-14 00:09:30|7732.8|7726.8|7733.2|7727.2|7733.2|7727.2|7732.8|7726.8|1
1655165380000|2022-06-14 00:09:40|7732.7|7726.7|7733.2|7727.2|7733.2|7727.2|7732.7|7726.7|0
1655165390000|2022-06-14 00:09:50|7732.8|7726.8|7733.2|7727.2|7733.2|7727.2|7732.8|7726.8|0
1655165410000|2022-06-14 00:10:10|7732.8|7726.8|7732.8|7726.8|7732.8|7726.8|7732.8|7726.8|0
1655165420000|2022-06-14 00:10:20|||||||||5
1655165440000|2022-06-14 00:10:40|7733.2|7727.2|7733.2|7727.2|7733.2|7727.2|7733.2|7727.2|0
1655165450000|2022-06-14 00:10:50|7733.3|7727.3|7733.7|7727.7|7733.7|7727.7|7733.3|7727.3|1
1655165470000|2022-06-14 00:11:10|7732.9|7726.9|7733.4|7727.4|7733.4|7727.4|7732.9|7726.9|0
1655165480000|2022-06-14 00:11:20|7733|7727|7733.4|7727.4|7733.4|7727.4|7733|7727|0
1655165500000|2022-06-14 00:11:40|7735.7|7729.7|7738|7732|7738|7732|7735.3|7729.3|10
1655165510000|2022-06-14 00:11:50|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|7737.6|7731.6|0
1655165550000|2022-06-14 00:12:30|7737.7|7731.7|7737.7|7731.7|7737.7|7731.7|7737.7|7731.7|0
1655165560000|2022-06-14 00:12:40|7736.9|7730.9|7735.4|7729.4|7736.9|7730.9|7735.4|7729.4|1
1655165580000|2022-06-14 00:13:00|7735.9|7729.9|7736.4|7730.4|7736.8|7730.8|7735.9|7729.9|5
1655165590000|2022-06-14 00:13:10|7735.9|7729.9|7736.8|7730.8|7736.8|7730.8|7735.9|7729.9|0
1655165600000|2022-06-14 00:13:20|7736.4|7730.4|7736.4|7730.4|7736.8|7730.8|7736.4|7730.4|0
1655165610000|2022-06-14 00:13:30|7736.3|7730.3|7736.3|7730.3|7736.3|7730.3|7736.3|7730.3|0
1655165620000|2022-06-14 00:13:40|7736.8|7730.8|7736.8|7730.8|7736.8|7730.8|7736.3|7730.3|0
1655165640000|2022-06-14 00:14:00|7737.3|7731.3|7737.7|7731.7|7737.7|7731.7|7737.3|7731.3|0
1655165650000|2022-06-14 00:14:10|7737.3|7731.3|7737.3|7731.3|7737.3|7731.3|7737.3|7731.3|0
1655165660000|2022-06-14 00:14:20|7742.1|7732.1|7740|7734|7742.1|7734|7740|7732.1|3
1655165670000|2022-06-14 00:14:30|7742.9|7732.9|7743.7|7733.7|7743.7|7733.7|7742.9|7732.9|0
1655165680000|2022-06-14 00:14:40|7742.8|7736.8|7743|7737|7743.4|7737.4|7742.4|7736.4|2
1655165690000|2022-06-14 00:14:50|7742.9|7736.9|7743.5|7737.5|7743.5|7737.5|7742.9|7736.9|1
1655165700000|2022-06-14 00:15:00|7743.1|7737.1|7744.5|7738.5|7744.5|7738.5|7743.1|7737.1|0
1655165710000|2022-06-14 00:15:10|7744.6|7738.6|7742.9|7736.9|7745.4|7739.4|7742.9|7736.9|1
1655165720000|2022-06-14 00:15:20|7742.8|7736.8|7739.4|7733.4|7742.8|7736.8|7739.3|7733.3|1
1655165730000|2022-06-14 00:15:30|7739.3|7733.3|7739.1|7733.1|7739.3|7733.3|7739.1|7733.1|0
1655165740000|2022-06-14 00:15:40|7738.7|7732.7|7738.7|7732.7|7738.7|7732.7|7738.7|7732.7|0
1655165750000|2022-06-14 00:15:50|7738.9|7732.9|7740.3|7734.3|7740.3|7734.3|7738.9|7732.9|0
1655165760000|2022-06-14 00:16:00|7739.3|7733.3|7739.3|7733.3|7739.3|7733.3|7739.3|7733.3|0
1655165790000|2022-06-14 00:16:30|7734.9|7728.9|7735.6|7729.6|7735.6|7729.6|7734.9|7728.9|2
1655165800000|2022-06-14 00:16:40|7736|7730|7736|7730|7736|7730|7736|7730|0
1655165810000|2022-06-14 00:16:50|7736.9|7730.9|7737.4|7731.4|7737.4|7731.4|7736.9|7730.9|0
1655165820000|2022-06-14 00:17:00|7736.6|7730.6|7736.2|7730.2|7736.6|7730.6|7736.2|7730.2|0
1655165830000|2022-06-14 00:17:10|7736.5|7730.5|7736.1|7730.1|7736.5|7730.5|7736.1|7730.1|0
1655165840000|2022-06-14 00:17:20|7735.7|7729.7|7735.2|7729.2|7735.7|7729.7|7735.1|7729.1|0
1655165860000|2022-06-14 00:17:40|7735.6|7729.6|7735.5|7729.5|7735.6|7729.6|7735.5|7729.5|0
1655165870000|2022-06-14 00:17:50|7735.1|7729.1|7734.9|7728.9|7735.1|7729.1|7734.9|7728.9|1
1655165880000|2022-06-14 00:18:00|7735|7729|7736.8|7730.8|7738|7732|7735|7729|2
1655165890000|2022-06-14 00:18:10|7737.2|7731.2|7737.2|7731.2|7737.2|7731.2|7737.2|7731.2|0
1655165910000|2022-06-14 00:18:30|7737.6|7731.6|7738.2|7732.2|7738.2|7732.2|7737.6|7731.6|1
1655165940000|2022-06-14 00:19:00|7738.3|7732.3|7739.5|7733.5|7739.5|7733.5|7738.3|7732.3|0
1655165950000|2022-06-14 00:19:10|7739.6|7733.6|7739.6|7733.6|7739.6|7733.6|7739.6|7733.6|0
1655165960000|2022-06-14 00:19:20|7739.2|7733.2|7738.7|7732.7|7739.6|7733.6|7738.7|7732.7|0
1655165990000|2022-06-14 00:19:50|7738.5|7732.5|7738.1|7732.1|7738.5|7732.5|7738.1|7732.1|1
1655166000000|2022-06-14 00:20:00|7737.6|7731.6|7736.5|7730.5|7737.6|7731.6|7736.5|7730.5|0
1655166010000|2022-06-14 00:20:10|7737.5|7731.5|7737.9|7731.9|7737.9|7731.9|7737.5|7731.5|0
1655166030000|2022-06-14 00:20:30|7738|7732|7740.6|7734.6|7741|7735|7738|7732|0
1655166050000|2022-06-14 00:20:50|7741|7735|7741|7735|7741|7735|7741|7735|0
1655166060000|2022-06-14 00:21:00|7743.9|7733.9|7742|7736|7743.9|7736|7742|7733.9|0
1655166070000|2022-06-14 00:21:10|7742.6|7736.6|7741.7|7735.7|7742.6|7736.6|7741.7|7735.7|0
1655166080000|2022-06-14 00:21:20|7741.8|7735.8|7742.2|7736.2|7742.2|7736.2|7741.8|7735.8|0
1655166100000|2022-06-14 00:21:40|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|7742.1|7736.1|0
1655166110000|2022-06-14 00:21:50|7742.2|7736.2|7742.2|7736.2|7742.2|7736.2|7742.2|7736.2|1
1655166120000|2022-06-14 00:22:00|7742.6|7736.6|7743|7737|7743|7737|7742.6|7736.6|0
1655166130000|2022-06-14 00:22:10|7743.7|7737.7|7747.5|7741.5|7747.5|7741.5|7743.7|7737.7|2
1655166150000|2022-06-14 00:22:30|7747.8|7741.8|7747.6|7741.6|7747.8|7741.8|7747.6|7741.6|0
1655166160000|2022-06-14 00:22:40|7748|7742|7748.7|7742.7|7748.7|7742.7|7748|7742|0
1655166180000|2022-06-14 00:23:00|7748|7742|7751.5|7741.5|7755.7|7743|7748|7740.7|5
1655166190000|2022-06-14 00:23:10|7749|7743|7749|7743|7749|7743|7749|7743|0
1655166200000|2022-06-14 00:23:20|7748.7|7742.7|7751.5|7741.5|7751.5|7742.7|7748.7|7741.5|0
1655166210000|2022-06-14 00:23:30|7752.8|7742.8|7752.8|7742.8|7752.8|7742.8|7752.8|7742.8|0
1655166220000|2022-06-14 00:23:40|7749.9|7743.9|7749.6|7743.6|7749.9|7743.9|7749.6|7743.6|0
1655166230000|2022-06-14 00:23:50|7748.9|7742.9|7748.9|7742.9|7748.9|7742.9|7748.9|7742.9|0
1655166240000|2022-06-14 00:24:00|7750.8|7740.8|7748.9|7742.9|7750.8|7742.9|7748.9|7740.8|0
1655166250000|2022-06-14 00:24:10|7751.4|7741.4|7748.9|7742.9|7751.4|7743.3|7748.9|7741.1|0
1655166270000|2022-06-14 00:24:30|7750.4|7744.4|7751.3|7745.3|7751.3|7745.3|7750.4|7744.4|0
1655166290000|2022-06-14 00:24:50|7753.8|7743.8|7751.9|7745.9|7755.8|7747.7|7751.8|7743.8|0
1655166300000|2022-06-14 00:25:00|7751.6|7745.6|7751.1|7745.1|7752.1|7746.1|7751.1|7745.1|0
1655166330000|2022-06-14 00:25:30|7751|7745|7751|7745|7751|7745|7751|7745|0
1655166350000|2022-06-14 00:25:50|7751.2|7745.2|7751.5|7745.5|7752|7746|7751.2|7745.2|0
1655166360000|2022-06-14 00:26:00|7751.8|7745.8|7752.7|7746.7|7752.7|7746.7|7751.8|7745.8|0
1655166370000|2022-06-14 00:26:10|7751.7|7745.7|7751.3|7745.3|7751.7|7745.7|7751.3|7745.3|2
1655166380000|2022-06-14 00:26:20|7752|7746|7752.2|7746.2|7752.2|7746.2|7752|7746|0
1655166390000|2022-06-14 00:26:30|7752.3|7746.3|7752.7|7746.7|7753|7747|7752.3|7746.3|0
1655166400000|2022-06-14 00:26:40|7753.2|7747.2|7753.2|7747.2|7753.2|7747.2|7752.8|7746.8|0
1655166410000|2022-06-14 00:26:50|7753.5|7747.5|7753.4|7747.4|7753.5|7747.5|7753|7747|0
1655166420000|2022-06-14 00:27:00|7753|7747|7753.5|7747.5|7753.5|7747.5|7753|7747|0
1655166430000|2022-06-14 00:27:10|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|0
1655166440000|2022-06-14 00:27:20|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7752.8|7746.8|1
1655166450000|2022-06-14 00:27:30|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|7753.5|7747.5|0
1655166460000|2022-06-14 00:27:40|7754|7748|7752|7746|7754.5|7748.5|7752|7746|0
1655166470000|2022-06-14 00:27:50|7752.5|7746.5|7754.6|7744.6|7754.6|7746.9|7752|7744.6|0
1655166480000|2022-06-14 00:28:00|7755|7745|7752.4|7746.4|7755|7746.5|7752.4|7745|0
1655166490000|2022-06-14 00:28:10|7752|7746|7752|7746|7752|7746|7752|7746|0
1655166550000|2022-06-14 00:29:10|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|7753.1|7747.1|1
1655166600000|2022-06-14 00:30:00|7753.5|7747.5|7754|7748|7754|7748|7753.5|7747.5|4
1655166630000|2022-06-14 00:30:30|7754.1|7748.1|7755.5|7749.5|7755.6|7749.6|7754.1|7748.1|2
1655166640000|2022-06-14 00:30:40|7755.6|7749.6|7756.1|7750.1|7756.5|7750.5|7755.6|7749.6|0
1655166670000|2022-06-14 00:31:10|7756|7750|7756.6|7750.6|7756.6|7750.6|7755.9|7749.9|0
1655166680000|2022-06-14 00:31:20|7756.7|7750.7|7757|7751|7757|7751|7756.7|7750.7|2
1655166690000|2022-06-14 00:31:30|7756.6|7750.6|7758.1|7752.1|7759.7|7753.7|7756.6|7750.6|3
1655166700000|2022-06-14 00:31:40|7758.2|7752.2|7758.5|7752.5|7758.5|7752.5|7758.1|7752.1|1
1655166710000|2022-06-14 00:31:50|7759.3|7753.3|7760.1|7754.1|7760.1|7754.1|7759.3|7753.3|0
1655166720000|2022-06-14 00:32:00|7759.3|7753.3|7759.2|7753.2|7759.3|7753.3|7758.8|7752.8|1
1655166750000|2022-06-14 00:32:30|7759.6|7753.6|7761|7755|7761|7755|7759.6|7753.6|1
1655166760000|2022-06-14 00:32:40|7761.1|7755.1|7760.2|7754.2|7761.1|7755.1|7760|7754|1
1655166770000|2022-06-14 00:32:50|7760.7|7754.7|7760.7|7754.7|7761.1|7755.1|7760.7|7754.7|0
1655166780000|2022-06-14 00:33:00|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|0
1655166790000|2022-06-14 00:33:10|7761|7755|7758.8|7752.8|7761|7755|7758.8|7752.8|0
1655166810000|2022-06-14 00:33:30|7759.3|7753.3|7759.7|7753.7|7760.1|7754.1|7759.3|7753.3|0
1655166820000|2022-06-14 00:33:40|7760.2|7754.2|7761|7755|7761|7755|7760.2|7754.2|0
1655166830000|2022-06-14 00:33:50|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|7761.1|7755.1|0
1655166840000|2022-06-14 00:34:00|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|7761.2|7755.2|3
1655166850000|2022-06-14 00:34:10|7761.6|7755.6|7761.6|7755.6|7761.6|7755.6|7761.6|7755.6|5
1655166860000|2022-06-14 00:34:20|7761.5|7755.5|7760.8|7754.8|7761.6|7755.6|7760.4|7754.4|1
1655166870000|2022-06-14 00:34:30|7760.4|7754.4|7760.2|7754.2|7760.4|7754.4|7760.2|7754.2|0
1655166880000|2022-06-14 00:34:40|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|7760.6|7754.6|0
1655166890000|2022-06-14 00:34:50|7760.2|7754.2|7760.3|7754.3|7760.7|7754.7|7760.2|7754.2|0
1655166900000|2022-06-14 00:35:00|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|7757.3|7751.3|1
1655166910000|2022-06-14 00:35:10|7756.7|7750.7|7756.4|7750.4|7757.1|7751.1|7756.4|7750.4|0
1655166920000|2022-06-14 00:35:20|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|7756.5|7750.5|0
1655166930000|2022-06-14 00:35:30|7756.9|7750.9|7757|7751|7757|7751|7756.9|7750.9|0
1655166940000|2022-06-14 00:35:40|7756.9|7750.9|7757|7751|7757|7751|7756.9|7750.9|0
1655166950000|2022-06-14 00:35:50|7756.9|7750.9|7757|7751|7757.8|7751.8|7756.9|7750.9|0
1655166960000|2022-06-14 00:36:00|7758.2|7752.2|7758.4|7752.4|7759.2|7753.2|7757.8|7751.8|0
1655166970000|2022-06-14 00:36:10|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|0
1655166980000|2022-06-14 00:36:20|7758.5|7752.5|7758|7752|7758.5|7752.5|7758|7752|0
1655166990000|2022-06-14 00:36:30|7758.4|7752.4|7758.5|7752.5|7758.5|7752.5|7758.4|7752.4|0
1655167000000|2022-06-14 00:36:40|7758.9|7752.9|7759.7|7753.7|7759.7|7753.7|7758.9|7752.9|1
1655167010000|2022-06-14 00:36:50|7760|7754|7758.9|7752.9|7760|7754|7758.5|7752.5|1
1655167020000|2022-06-14 00:37:00|7759.3|7753.3|7759.3|7753.3|7759.3|7753.3|7758.8|7752.8|0
1655167030000|2022-06-14 00:37:10|7760.7|7754.7|7760.7|7754.7|7763.2|7754.7|7760.7|7753.2|1
1655167050000|2022-06-14 00:37:30|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|7760.2|7754.2|0
1655167060000|2022-06-14 00:37:40|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|7758.8|7752.8|0
1655167070000|2022-06-14 00:37:50|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|7758.9|7752.9|0
1655167080000|2022-06-14 00:38:00|7759.3|7753.3|7760.3|7754.3|7760.3|7754.3|7759.3|7753.3|2
1655167100000|2022-06-14 00:38:20|7763.6|7753.6|7761.1|7755.1|7763.6|7755.1|7760.7|7753.2|0
1655167110000|2022-06-14 00:38:30|7760.7|7754.7|7763.2|7753.2|7763.2|7755.1|7760.7|7753.2|0
1655167120000|2022-06-14 00:38:40|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|0
1655167140000|2022-06-14 00:39:00|7764|7754|7764.7|7758.7|7767.6|7759.1|7764|7754|1
1655167160000|2022-06-14 00:39:20|7765.1|7759.1|7766.7|7760.7|7769.7|7763.7|7765.1|7758.8|0
1655167170000|2022-06-14 00:39:30|7766.3|7760.3|7767.6|7761.6|7767.6|7761.6|7766.3|7760.3|0
1655167180000|2022-06-14 00:39:40|7767.7|7761.7|7769.6|7763.6|7769.6|7763.6|7767.7|7761.7|0
1655167210000|2022-06-14 00:40:10|7770|7764|7770.1|7764.1|7770.1|7764.1|7770|7764|0
1655167220000|2022-06-14 00:40:20|7771.4|7765.4|7771.6|7765.6|7771.7|7765.7|7771.4|7765.4|0
1655167230000|2022-06-14 00:40:30|7770.9|7764.9|7768.6|7762.6|7770.9|7764.9|7768.6|7762.6|0
1655167240000|2022-06-14 00:40:40|7768.2|7762.2|7766.8|7760.8|7768.2|7762.2|7766.8|7760.8|0
1655167250000|2022-06-14 00:40:50|7767.6|7761.6|7767.6|7761.6|7767.6|7761.6|7766.8|7760.8|0
1655167280000|2022-06-14 00:41:20|7768.1|7762.1|7771.6|7765.6|7771.6|7765.6|7768.1|7762.1|0
1655167290000|2022-06-14 00:41:30|7771.7|7765.7|7771.6|7765.6|7771.7|7765.7|7771.6|7765.6|0
1655167300000|2022-06-14 00:41:40|7771.7|7765.7|7773.6|7767.6|7773.6|7767.6|7771.7|7765.7|0
1655167320000|2022-06-14 00:42:00|7775.1|7769.1|7772.7|7766.7|7775.1|7769.1|7772.7|7766.7|1
1655167350000|2022-06-14 00:42:30|7771.1|7765.1|7770.7|7764.7|7771.1|7765.1|7770.7|7764.7|0
1655167360000|2022-06-14 00:42:40|7770.6|7764.6|7771.6|7761.6|7771.6|7764.6|7770.6|7761.6|0
1655167380000|2022-06-14 00:43:00|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|0
1655167390000|2022-06-14 00:43:10|7768.7|7762.7|7767.8|7761.8|7768.7|7762.7|7767.8|7761.8|0
1655167410000|2022-06-14 00:43:30|7766.7|7760.7|7766.7|7760.7|7766.7|7760.7|7766.7|7760.7|0
1655167480000|2022-06-14 00:44:40|7768|7762|7767.2|7757.2|7768|7762|7767.2|7757.2|0
1655167490000|2022-06-14 00:44:50|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|1
1655167500000|2022-06-14 00:45:00|7766.1|7760.1|7766.1|7760.1|7766.1|7760.1|7766.1|7760.1|0
1655167530000|2022-06-14 00:45:30|7765.7|7759.7|7763.8|7757.8|7765.7|7759.7|7763.8|7757.8|0
1655167540000|2022-06-14 00:45:40|7763.2|7757.2|7762.8|7756.8|7763.2|7757.2|7762.8|7756.8|0
1655167560000|2022-06-14 00:46:00|7763.9|7757.9|7766.8|7756.8|7766.8|7757.9|7763.9|7756.8|0
1655167570000|2022-06-14 00:46:10|7766.4|7756.4|7764.9|7758.9|7766.4|7758.9|7764.5|7756.4|0
1655167590000|2022-06-14 00:46:30|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|7766.3|7760.3|0
1655167610000|2022-06-14 00:46:50|7766.4|7760.4|7771.9|7765.9|7771.9|7765.9|7766.4|7760.4|1
1655167620000|2022-06-14 00:47:00|7773.4|7763.4|7772.4|7766.4|7773.8|7766.4|7772.4|7763.4|0
1655167630000|2022-06-14 00:47:10|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|0
1655167650000|2022-06-14 00:47:30|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|7770.9|7764.9|0
1655167680000|2022-06-14 00:48:00|7770.5|7764.5|7767.9|7761.9|7770.5|7764.5|7767.9|7761.9|0
1655167690000|2022-06-14 00:48:10|7767.3|7761.3|7766.9|7760.9|7767.3|7761.3|7766.9|7760.9|0
1655167740000|2022-06-14 00:49:00|7767.5|7761.5|7769.7|7763.7|7769.7|7763.7|7767.5|7761.5|0
1655167750000|2022-06-14 00:49:10|7769.3|7763.3|7769.8|7763.8|7770.3|7764.3|7769.3|7763.3|1
1655167760000|2022-06-14 00:49:20|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|7769.4|7763.4|0
1655167770000|2022-06-14 00:49:30|7769|7763|7768.9|7762.9|7769|7763|7768.9|7762.9|0
1655167780000|2022-06-14 00:49:40|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|7768.3|7762.3|0
1655167790000|2022-06-14 00:49:50|7768.4|7762.4|7768.8|7762.8|7768.8|7762.8|7768.4|7762.4|0
1655167800000|2022-06-14 00:50:00|7768.9|7762.9|7769.7|7763.7|7769.7|7763.7|7768.9|7762.9|2
1655167810000|2022-06-14 00:50:10|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|0
1655167830000|2022-06-14 00:50:30|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|7769.3|7763.3|0
1655167840000|2022-06-14 00:50:40|7768.9|7762.9|7770.3|7764.3|7771.4|7764.3|7768.9|7761.4|0
1655167870000|2022-06-14 00:51:10|7769.9|7763.9|7769.4|7763.4|7769.9|7763.9|7769.4|7763.4|0
1655167940000|2022-06-14 00:52:20|7769.8|7763.8|7769.8|7763.8|7769.8|7763.8|7769.8|7763.8|0
1655167950000|2022-06-14 00:52:30|7769.4|7763.4|7769.9|7763.9|7769.9|7763.9|7769.4|7763.4|0
1655167960000|2022-06-14 00:52:40|7771.3|7765.3|7771.8|7765.8|7771.8|7765.8|7771.3|7765.3|0
1655167980000|2022-06-14 00:53:00|7773.3|7767.3|7772.3|7766.3|7773.3|7767.3|7772.3|7766.3|6
1655167990000|2022-06-14 00:53:10|7772.4|7766.4|7772.8|7766.8|7773.2|7767.2|7772.4|7766.4|0
1655168000000|2022-06-14 00:53:20|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|7772.7|7766.7|10
1655168010000|2022-06-14 00:53:30|7772.6|7766.6|7772.6|7766.6|7772.6|7766.6|7772.6|7766.6|0
1655168020000|2022-06-14 00:53:40|7771.9|7765.9|7772.7|7766.7|7772.7|7766.7|7771.9|7765.9|0
1655168030000|2022-06-14 00:53:50|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|0
1655168050000|2022-06-14 00:54:10|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|7770.3|7764.3|1
1655168080000|2022-06-14 00:54:40|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|7770.7|7764.7|0
1655168100000|2022-06-14 00:55:00|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|0
1655168120000|2022-06-14 00:55:20|7771.3|7765.3|7772.3|7766.3|7772.4|7766.4|7771.3|7765.3|0
1655168130000|2022-06-14 00:55:30|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1655168140000|2022-06-14 00:55:40|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|7772.3|7766.3|0
1655168160000|2022-06-14 00:56:00|7773.1|7767.1|7771.5|7765.5|7773.1|7767.1|7770.2|7764.2|3
1655168190000|2022-06-14 00:56:30|7771.9|7765.9|7771.5|7765.5|7771.9|7765.9|7771.1|7765.1|0
1655168200000|2022-06-14 00:56:40|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|0
1655168210000|2022-06-14 00:56:50|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|7769.1|7763.1|1
1655168220000|2022-06-14 00:57:00|7769.5|7763.5|7767.9|7761.9|7769.5|7763.5|7767.8|7761.8|1
1655168230000|2022-06-14 00:57:10|7767.5|7761.5|7767|7761|7767.5|7761.5|7766.6|7760.6|0
1655168270000|2022-06-14 00:57:50|7767.1|7761.1|7769.3|7763.3|7769.3|7763.3|7766.9|7760.9|1
1655168280000|2022-06-14 00:58:00|7768.9|7762.9|7767.6|7761.6|7768.9|7762.9|7767.6|7761.6|0
1655168300000|2022-06-14 00:58:20|7768|7762|7768.9|7762.9|7768.9|7762.9|7768|7762|0
1655168310000|2022-06-14 00:58:30|7768.5|7762.5|7767.6|7761.6|7768.5|7762.5|7767.6|7761.6|0
1655168320000|2022-06-14 00:58:40|7766.8|7760.8|7766.6|7760.6|7766.8|7760.8|7766.6|7760.6|0
1655168330000|2022-06-14 00:58:50|7767.1|7761.1|7767.6|7761.6|7768.1|7762.1|7767.1|7761.1|0
1655168360000|2022-06-14 00:59:20|7766.6|7760.6|7767|7761|7767|7761|7766.6|7760.6|0
1655168370000|2022-06-14 00:59:30|7767.1|7761.1|7767.5|7761.5|7767.5|7761.5|7767.1|7761.1|0
1655168400000|2022-06-14 01:00:00|7767.1|7761.1|7763.9|7757.9|7767.1|7761.1|7759.6|7752.8|2
1655168410000|2022-06-14 01:00:10|7764|7758|7769.5|7763.5|7769.5|7763.5|7764|7758|1
1655168420000|2022-06-14 01:00:20|7769.9|7763.9|7769|7763|7773.4|7765.4|7769|7763|0
1655168430000|2022-06-14 01:00:30|7769.4|7763.4|7764.1|7758.1|7769.4|7763.4|7764.1|7756.4|0
1655168440000|2022-06-14 01:00:40|7764.9|7758.9|7766.1|7760.1|7766.1|7760.1|7764.9|7758.9|0
1655168450000|2022-06-14 01:00:50|7765.9|7759.9|7767.1|7761.1|7767.1|7761.1|7765.1|7759.1|2
1655168460000|2022-06-14 01:01:00|7767.5|7761.5|7770.1|7764.1|7770.5|7764.5|7767.5|7761.5|4
1655168470000|2022-06-14 01:01:10|7769.6|7763.6|7769.6|7763.6|7770.1|7764.1|7769.6|7763.6|0
1655168480000|2022-06-14 01:01:20|7770|7764|7770.1|7764.1|7770.1|7764.1|7770|7764|0
1655168490000|2022-06-14 01:01:30|7770.5|7764.5|7770.1|7764.1|7770.5|7764.5|7770|7764|0
1655168500000|2022-06-14 01:01:40|7770.5|7764.5|7771.8|7765.8|7771.8|7765.8|7770.5|7764.5|0
1655168510000|2022-06-14 01:01:50|7771.9|7765.9|7772.3|7766.3|7772.3|7766.3|7771.9|7765.9|1
1655168520000|2022-06-14 01:02:00|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1655168530000|2022-06-14 01:02:10|7770.7|7764.7|7771|7765|7771|7765|7769.6|7763.6|0
1655168540000|2022-06-14 01:02:20|7771.1|7765.1|7770.6|7764.6|7771.1|7765.1|7770.6|7764.6|0
1655168550000|2022-06-14 01:02:30|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|7770.1|7764.1|0
1655168560000|2022-06-14 01:02:40|7769.7|7763.7|7770|7764|7770|7764|7769.6|7763.6|0
1655168570000|2022-06-14 01:02:50|7770.1|7764.1|7771|7765|7771.5|7765.5|7770.1|7764.1|0
1655168580000|2022-06-14 01:03:00|7771.5|7765.5|7770.5|7764.5|7771.5|7765.5|7770.5|7764.5|0
1655168590000|2022-06-14 01:03:10|7771.7|7765.7|7772.1|7766.1|7772.1|7766.1|7771.7|7765.7|3
1655168600000|2022-06-14 01:03:20|7772|7766|7772.1|7766.1|7773.1|7767.1|7771.6|7765.6|2
1655168610000|2022-06-14 01:03:30|7772.6|7766.6|7772.6|7766.6|7773|7767|7772.6|7766.6|0
1655168620000|2022-06-14 01:03:40|7773.1|7767.1|7772.6|7766.6|7773.1|7767.1|7770.6|7764.6|2
1655168630000|2022-06-14 01:03:50|7772.3|7766.3|7771.5|7765.5|7773|7767|7771.1|7765.1|0
1655168640000|2022-06-14 01:04:00|7771.3|7765.3|7771.1|7765.1|7771.5|7765.5|7771.1|7765.1|1
1655168650000|2022-06-14 01:04:10|7772.5|7766.5|7774.5|7768.5|7774.5|7768.5|7772.5|7766.5|1
1655168660000|2022-06-14 01:04:20|7773.7|7767.7|7774|7768|7774.5|7768.5|7773.5|7767.5|0
1655168670000|2022-06-14 01:04:30|7774.7|7768.7|7774|7768|7774.8|7768.8|7774|7768|0
1655168680000|2022-06-14 01:04:40|7773.6|7767.6|7773.6|7767.6|7774|7768|7773.6|7767.6|0
1655168710000|2022-06-14 01:05:10|7774|7768|7773.6|7767.6|7774|7768|7773.6|7767.6|0
1655168720000|2022-06-14 01:05:20|7773.9|7767.9|7773.9|7767.9|7773.9|7767.9|7773.6|7767.6|0
1655168730000|2022-06-14 01:05:30|7773.6|7767.6|7773.6|7767.6|7773.6|7767.6|7773.2|7767.2|0
1655168740000|2022-06-14 01:05:40|7773.9|7767.9|7773.9|7767.9|7773.9|7767.9|7773.9|7767.9|0
1655168750000|2022-06-14 01:05:50|7773.6|7767.6|7771.4|7765.4|7773.9|7767.9|7771.4|7765.4|3
1655168760000|2022-06-14 01:06:00|7772.2|7766.2|7772.4|7766.4|7772.4|7766.4|7772.2|7766.2|0
1655168790000|2022-06-14 01:06:30|7771.4|7765.4|7771.4|7765.4|7771.4|7765.4|7771.4|7765.4|0
1655168800000|2022-06-14 01:06:40|7773.3|7763.3|7772.4|7766.4|7773.7|7766.4|7772.2|7763.3|0
1655168810000|2022-06-14 01:06:50|7772.8|7766.8|7772.4|7766.4|7772.8|7766.8|7772.4|7766.4|0
1655168820000|2022-06-14 01:07:00|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|7771.9|7765.9|0
1655168830000|2022-06-14 01:07:10|7770|7764|7770|7764|7770|7764|7770|7764|0
1655168860000|2022-06-14 01:07:40|7769.6|7763.6|7770|7764|7770|7764|7769.6|7763.6|1
1655168870000|2022-06-14 01:07:50|7769.7|7763.7|7767|7761|7769.7|7763.7|7767|7761|0
1655168880000|2022-06-14 01:08:00|7768|7762|7768|7762|7768.4|7762.4|7768|7762|1
1655168900000|2022-06-14 01:08:20|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|0
1655168930000|2022-06-14 01:08:50|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|7768.5|7762.5|1
1655168940000|2022-06-14 01:09:00|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|0
1655168980000|2022-06-14 01:09:40|7768.8|7762.8|7767.5|7761.5|7768.8|7762.8|7767.5|7761.5|0
1655168990000|2022-06-14 01:09:50|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|7768.9|7762.9|0
1655169000000|2022-06-14 01:10:00|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|7768.4|7762.4|0
1655169010000|2022-06-14 01:10:10|7767.9|7761.9|7767.5|7761.5|7767.9|7761.9|7767.4|7761.4|0
1655169020000|2022-06-14 01:10:20|7767.9|7761.9|7767.5|7761.5|7768.4|7762.4|7767.5|7761.5|0
1655169030000|2022-06-14 01:10:30|7767.4|7761.4|7767.5|7761.5|7767.5|7761.5|7767.4|7761.4|0
1655169040000|2022-06-14 01:10:40|7767.9|7761.9|7767.9|7761.9|7767.9|7761.9|7767.9|7761.9|0
1655169050000|2022-06-14 01:10:50|7767.5|7761.5|7765.3|7759.3|7767.5|7761.5|7764.4|7758.4|0
1655169060000|2022-06-14 01:11:00|7764.9|7758.9|7765.9|7755.9|7765.9|7759.3|7763.6|7755.5|0
1655169070000|2022-06-14 01:11:10|7764|7758|7762.5|7756.5|7765.9|7758|7762.5|7755.9|0
1655169080000|2022-06-14 01:11:20|7762.4|7756.4|7762|7756|7762.9|7756.9|7762|7756|0
1655169100000|2022-06-14 01:11:40|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|7762.4|7756.4|0
1655169120000|2022-06-14 01:12:00|7762|7756|7760|7754|7763.9|7756|7760|7753.5|0
1655169130000|2022-06-14 01:12:10|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1655169140000|2022-06-14 01:12:20|7760.9|7754.9|7761.9|7755.9|7761.9|7755.9|7760|7754|0
1655169150000|2022-06-14 01:12:30|7761.4|7755.4|7761.3|7755.3|7762.4|7756.4|7760.9|7754.9|3
1655169160000|2022-06-14 01:12:40|7762.9|7756.9|7760.9|7754.9|7762.9|7756.9|7760.9|7754.9|5
1655169170000|2022-06-14 01:12:50|7761.4|7755.4|7761.4|7755.4|7761.8|7755.8|7761.3|7755.3|0
1655169180000|2022-06-14 01:13:00|7760.4|7754.4|7760.9|7754.9|7761.4|7755.4|7760.4|7754.4|0
1655169190000|2022-06-14 01:13:10|7760.8|7754.8|7760|7754|7760.9|7754.9|7760|7754|0
1655169200000|2022-06-14 01:13:20|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|7760.9|7754.9|0
1655169210000|2022-06-14 01:13:30|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|7760.5|7754.5|0
1655169220000|2022-06-14 01:13:40|7760|7754|7760.9|7754.9|7760.9|7754.9|7760|7754|0
1655169230000|2022-06-14 01:13:50|7760.5|7754.5|7760.9|7754.9|7760.9|7754.9|7760.5|7754.5|0
1655169240000|2022-06-14 01:14:00|7761.3|7755.3|7760.9|7754.9|7761.3|7755.3|7760.9|7754.9|0
1655169250000|2022-06-14 01:14:10|7760|7754|7764.3|7754.3|7764.3|7755.4|7760|7754|0
1655169270000|2022-06-14 01:14:30|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|0
1655169280000|2022-06-14 01:14:40|7764.7|7754.7|7763.9|7753.9|7764.7|7754.7|7763.9|7753.9|0
1655169290000|2022-06-14 01:14:50|7764.3|7754.3|7764.3|7754.3|7764.3|7754.3|7764.3|7754.3|0
1655169300000|2022-06-14 01:15:00|7763.9|7753.9|7764.3|7754.3|7764.7|7754.7|7763.9|7753.9|0
1655169310000|2022-06-14 01:15:10|7764.8|7754.8|7765.2|7755.2|7765.2|7755.2|7764.8|7754.8|0
1655169320000|2022-06-14 01:15:20|7765.9|7759.9|7765.4|7759.4|7765.9|7759.9|7765.4|7759.4|0
1655169330000|2022-06-14 01:15:30|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1655169340000|2022-06-14 01:15:40|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|0
1655169350000|2022-06-14 01:15:50|7764.9|7758.9|7764.9|7758.9|7765.8|7759.8|7764.9|7758.9|0
1655169360000|2022-06-14 01:16:00|7765|7759|7765.4|7759.4|7765.4|7759.4|7765|7759|0
1655169370000|2022-06-14 01:16:10|7764.9|7758.9|7765.4|7759.4|7765.4|7759.4|7764.9|7758.9|0
1655169380000|2022-06-14 01:16:20|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|7763.9|7757.9|0
1655169390000|2022-06-14 01:16:30|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|7764.4|7758.4|0
1655169400000|2022-06-14 01:16:40|7764|7758|7763.3|7757.3|7764|7758|7762.2|7756.2|0
1655169410000|2022-06-14 01:16:50|7762.5|7756.5|7763.4|7757.4|7763.4|7757.4|7762.1|7756.1|0
1655169420000|2022-06-14 01:17:00|7763|7757|7762.9|7756.9|7763|7757|7762.9|7756.9|1
1655169430000|2022-06-14 01:17:10|7763|7757|7763.4|7757.4|7763.4|7757.4|7762.9|7756.9|0
1655169440000|2022-06-14 01:17:20|7764.3|7758.3|7765.4|7759.4|7765.4|7759.4|7764.3|7758.3|0
1655169450000|2022-06-14 01:17:30|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|7765.5|7759.5|0
1655169460000|2022-06-14 01:17:40|7765.9|7759.9|7765.3|7759.3|7765.9|7759.9|7765.3|7759.3|0
1655169470000|2022-06-14 01:17:50|7765.4|7759.4|7765.8|7759.8|7765.9|7759.9|7765.4|7759.4|0
1655169480000|2022-06-14 01:18:00|7765.9|7759.9|7765.8|7759.8|7765.9|7759.9|7765.8|7759.8|1
1655169490000|2022-06-14 01:18:10|7765.3|7759.3|7764.8|7758.8|7765.3|7759.3|7764.8|7758.8|0
1655169500000|2022-06-14 01:18:20|7764.9|7758.9|7764.9|7758.9|7765.4|7759.4|7764.9|7758.9|0
1655169510000|2022-06-14 01:18:30|7764.4|7758.4|7765.4|7759.4|7765.4|7759.4|7764.4|7758.4|0
1655169520000|2022-06-14 01:18:40|7764.9|7758.9|7764.9|7758.9|7764.9|7758.9|7764.9|7758.9|0
1655169530000|2022-06-14 01:18:50|7764.4|7758.4|7764.4|7758.4|7764.9|7758.9|7764.4|7758.4|0
1655169550000|2022-06-14 01:19:10|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1655169560000|2022-06-14 01:19:20|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|7765.2|7759.2|0
1655169570000|2022-06-14 01:19:30|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1655169580000|2022-06-14 01:19:40|7765.2|7759.2|7765.3|7759.3|7765.4|7759.4|7765.2|7759.2|0
1655169590000|2022-06-14 01:19:50|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|0
1655169600000|2022-06-14 01:20:00|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1655169620000|2022-06-14 01:20:20|7766.4|7760.4|7766.3|7760.3|7766.4|7760.4|7766.3|7760.3|0
1655169640000|2022-06-14 01:20:40|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|7766.2|7760.2|0
1655169650000|2022-06-14 01:20:50|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|7765.8|7759.8|0
1655169660000|2022-06-14 01:21:00|7765.7|7759.7|7765.4|7759.4|7765.7|7759.7|7765.3|7759.3|0
1655169670000|2022-06-14 01:21:10|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|0
1655169680000|2022-06-14 01:21:20|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|7765.4|7759.4|0
1655169690000|2022-06-14 01:21:30|7765.3|7759.3|7765.3|7759.3|7765.3|7759.3|7765.2|7759.2|0
1655169710000|2022-06-14 01:21:50|7765.2|7759.2|7764.4|7758.4|7765.2|7759.2|7764.4|7758.4|0
1655169720000|2022-06-14 01:22:00|7764.8|7758.8|7765.4|7759.4|7765.4|7759.4|7764.8|7758.8|0
1655169730000|2022-06-14 01:22:10|7764.8|7758.8|7764.9|7758.9|7764.9|7758.9|7764.8|7758.8|0
1655169740000|2022-06-14 01:22:20|7765.3|7759.3|7764.9|7758.9|7765.4|7759.4|7764.9|7758.9|0
1655169750000|2022-06-14 01:22:30|7765.3|7759.3|7765.5|7759.5|7765.5|7759.5|7765.3|7759.3|0
1655169760000|2022-06-14 01:22:40|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|7765.9|7759.9|0
1655169770000|2022-06-14 01:22:50|7765.8|7759.8|7765.8|7759.8|7765.9|7759.9|7765.7|7759.7|1
1655169800000|2022-06-14 01:23:20|7765.7|7759.7|7765.9|7759.9|7765.9|7759.9|7765.7|7759.7|0
1655169810000|2022-06-14 01:23:30|7766.3|7760.3|7767.6|7761.6|7767.6|7761.6|7766.3|7760.3|2
1655169820000|2022-06-14 01:23:40|7768.4|7762.4|7767.5|7761.5|7768.4|7762.4|7767.4|7761.4|0
1655169830000|2022-06-14 01:23:50|7767.4|7761.4|7768.1|7762.1|7768.1|7762.1|7767.4|7761.4|0
1655169860000|2022-06-14 01:24:20|7768.3|7762.3|7767.9|7761.9|7768.3|7762.3|7767.9|7761.9|4
1655169870000|2022-06-14 01:24:30|7767.4|7761.4|7767.5|7761.5|7767.6|7761.6|7767.4|7761.4|0
1655169880000|2022-06-14 01:24:40|7767.4|7761.4|7767.4|7761.4|7767.4|7761.4|7767.4|7761.4|0
1655169890000|2022-06-14 01:24:50|7769.8|7763.8|7769.4|7763.4|7769.8|7763.8|7768|7762|0
1655169900000|2022-06-14 01:25:00|7770.8|7764.8|7773.3|7763.3|7773.3|7765.2|7770.8|7763.3|0
1655169910000|2022-06-14 01:25:10|7771.8|7765.8|7773.8|7767.8|7773.8|7767.8|7771.8|7765.8|0
1655169920000|2022-06-14 01:25:20|7773.4|7767.4|7774.3|7768.3|7774.3|7768.3|7773.4|7767.4|2
1655169930000|2022-06-14 01:25:30|7774.7|7768.7|7774.7|7768.7|7774.8|7768.8|7774.7|7768.7|0
1655169940000|2022-06-14 01:25:40|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|0
1655169950000|2022-06-14 01:25:50|7774.7|7768.7|7775.7|7765.7|7775.7|7768.7|7774.6|7765.7|0
1655169960000|2022-06-14 01:26:00|7773.8|7767.8|7774.7|7768.7|7774.7|7768.7|7773.8|7767.8|0
1655170000000|2022-06-14 01:26:40|7773.9|7767.9|7775.3|7765.3|7775.3|7767.9|7773.4|7765.3|0
1655170010000|2022-06-14 01:26:50|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1655170030000|2022-06-14 01:27:10|7773.9|7767.9|7774.7|7768.7|7774.7|7768.7|7773.9|7767.9|0
1655170040000|2022-06-14 01:27:20|7773.8|7767.8|7774.7|7768.7|7774.7|7768.7|7773.8|7767.8|0
1655170060000|2022-06-14 01:27:40|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|7774.8|7768.8|0
1655170070000|2022-06-14 01:27:50|7774.7|7768.7|7774.7|7768.7|7774.8|7768.8|7774.7|7768.7|0
1655170080000|2022-06-14 01:28:00|7774.3|7768.3|7774.9|7768.9|7774.9|7768.9|7773.4|7767.4|0
1655170090000|2022-06-14 01:28:10|7774.8|7768.8|7775.8|7769.8|7775.8|7769.8|7774.8|7768.8|0
1655170100000|2022-06-14 01:28:20|7775.9|7769.9|7775.7|7769.7|7775.9|7769.9|7775.7|7769.7|1
1655170110000|2022-06-14 01:28:30|7775.6|7769.6|7775.7|7769.7|7776.1|7770.1|7775.6|7769.6|2
1655170120000|2022-06-14 01:28:40|7775.8|7769.8|7775.7|7769.7|7775.8|7769.8|7775.6|7769.6|0
1655170130000|2022-06-14 01:28:50|7776.1|7770.1|7775.6|7769.6|7776.3|7770.3|7775.2|7769.2|2
1655170140000|2022-06-14 01:29:00|7775.7|7769.7|7775.7|7769.7|7775.8|7769.8|7775.7|7769.7|1
1655170150000|2022-06-14 01:29:10|7783.9|7777.9|7783.9|7777.9|7783.9|7777.9|7783.9|7777.9|5
1655170160000|2022-06-14 01:29:20|7784|7778|7783.1|7777.1|7784|7778|7783.1|7777.1|1
1655170170000|2022-06-14 01:29:30|7783.2|7777.2|7784|7778|7784.1|7778.1|7783.2|7777.2|1
1655170180000|2022-06-14 01:29:40|7783.9|7777.9|7786.5|7780.5|7786.5|7780.5|7783.9|7777.9|1
1655170190000|2022-06-14 01:29:50|7786.6|7780.6|7790.1|7784.1|7790.1|7784.1|7786.6|7780.6|0
1655170200000|2022-06-14 01:30:00|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|1
1655170220000|2022-06-14 01:30:20|7790.1|7784.1|7789.6|7783.6|7790.1|7784.1|7789.6|7783.6|0
1655170230000|2022-06-14 01:30:30|7789.2|7783.2|7788.7|7782.7|7789.2|7783.2|7788.7|7782.7|1
1655170240000|2022-06-14 01:30:40|7789.2|7783.2|7790.2|7784.2|7790.2|7784.2|7788.7|7782.7|0
1655170250000|2022-06-14 01:30:50|7791.7|7785.7|7792.8|7786.8|7792.8|7786.8|7791.7|7785.7|1
1655170260000|2022-06-14 01:31:00|7792.7|7786.7|7790.8|7784.8|7792.8|7786.8|7790.8|7784.8|1
1655170270000|2022-06-14 01:31:10|7789.8|7783.8|7791.5|7785.5|7791.5|7785.5|7788.7|7782.7|7
1655170280000|2022-06-14 01:31:20|7791.3|7785.3|7791|7785|7791.3|7785.3|7790.9|7784.9|1
1655170290000|2022-06-14 01:31:30|7791.2|7785.2|7792.7|7786.7|7793.5|7787.5|7791.2|7785.2|0
1655170310000|2022-06-14 01:31:50|7795.2|7789.2|7795.2|7789.2|7795.2|7789.2|7795.2|7789.2|0
1655170320000|2022-06-14 01:32:00|7794.7|7788.7|7793.8|7787.8|7794.7|7788.7|7793.8|7787.8|0
1655170330000|2022-06-14 01:32:10|7793.7|7787.7|7793.7|7783.7|7793.7|7787.7|7791.8|7783.7|0
1655170340000|2022-06-14 01:32:20|7793.3|7783.3|7793.9|7783.9|7793.9|7786.6|7790.2|7783.3|4
1655170350000|2022-06-14 01:32:30|7792|7786|7790.8|7784.8|7792.9|7786|7790.8|7782.9|0
1655170360000|2022-06-14 01:32:40|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|0
1655170370000|2022-06-14 01:32:50|7792.3|7782.3|7790.2|7784.2|7792.7|7784.2|7790.2|7782.3|0
1655170390000|2022-06-14 01:33:10|7790.3|7784.3|7790.8|7784.8|7790.8|7784.8|7790.3|7784.3|0
1655170400000|2022-06-14 01:33:20|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|0
1655170410000|2022-06-14 01:33:30|7794.1|7784.1|7794.2|7784.2|7794.2|7784.2|7794.1|7784.1|0
1655170420000|2022-06-14 01:33:40|7794.3|7784.3|7793|7787|7794.3|7787|7793|7784.3|0
1655170430000|2022-06-14 01:33:50|7794.2|7788.2|7794.1|7788.1|7794.2|7788.2|7793.2|7787.2|0
1655170440000|2022-06-14 01:34:00|7794.2|7788.2|7797.4|7791.4|7797.8|7791.8|7794.2|7788.2|5
1655170450000|2022-06-14 01:34:10|7797.8|7791.8|7796.3|7790.3|7797.8|7791.8|7796.2|7790.2|0
1655170460000|2022-06-14 01:34:20|7797.2|7791.2|7797.4|7791.4|7797.4|7791.4|7797.2|7791.2|0
1655170470000|2022-06-14 01:34:30|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|0
1655170480000|2022-06-14 01:34:40|7798.2|7792.2|7797.8|7791.8|7798.2|7792.2|7797.8|7791.8|0
1655170500000|2022-06-14 01:35:00|7797.7|7791.7|7797.7|7791.7|7798.1|7792.1|7797.7|7791.7|0
1655170520000|2022-06-14 01:35:20|7798.1|7792.1|7798.5|7792.5|7798.5|7792.5|7798.1|7792.1|0
1655170530000|2022-06-14 01:35:30|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|0
1655170540000|2022-06-14 01:35:40|7800.4|7794.4|7800.8|7794.8|7800.8|7794.8|7800.4|7794.4|1
1655170560000|2022-06-14 01:36:00|7800.7|7794.7|7800.8|7794.8|7800.8|7794.8|7800.7|7794.7|0
1655170570000|2022-06-14 01:36:10|7800.7|7794.7|7800.8|7794.8|7800.8|7794.8|7800.7|7794.7|0
1655170590000|2022-06-14 01:36:30|7801.2|7795.2|7801.1|7795.1|7801.6|7795.6|7801.1|7795.1|0
1655170600000|2022-06-14 01:36:40|7800.2|7794.2|7800.6|7794.6|7800.6|7794.6|7800.2|7794.2|0
1655170610000|2022-06-14 01:36:50|7800.2|7794.2|7801|7795|7801|7795|7800.2|7794.2|2
1655170620000|2022-06-14 01:37:00|7801.1|7795.1|7801.6|7795.6|7802|7796|7801.1|7795.1|0
1655170630000|2022-06-14 01:37:10|7802.7|7796.7|7801|7795|7802.7|7796.7|7801|7795|3
1655170650000|2022-06-14 01:37:30|7800.6|7794.6|7799.3|7793.3|7800.6|7794.6|7797.8|7791.8|1
1655170660000|2022-06-14 01:37:40|7799.7|7793.7|7797.5|7791.5|7799.7|7793.7|7797.5|7791.5|1
1655170670000|2022-06-14 01:37:50|7797.1|7791.1|7794.8|7788.8|7797.1|7791.1|7794.8|7788.8|0
1655170680000|2022-06-14 01:38:00|7794.7|7788.7|7793.8|7787.8|7794.7|7788.7|7793.8|7787.8|0
1655170690000|2022-06-14 01:38:10|7793.5|7787.5|7795.3|7789.3|7795.3|7789.3|7793.3|7787.3|0
1655170700000|2022-06-14 01:38:20|7795.7|7789.7|7795.3|7789.3|7795.7|7789.7|7795.3|7789.3|0
1655170710000|2022-06-14 01:38:30|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|0
1655170720000|2022-06-14 01:38:40|7795.7|7789.7|7796|7790|7796.7|7790.7|7795.3|7789.3|0
1655170730000|2022-06-14 01:38:50|7796.3|7790.3|7798.8|7788.8|7798.8|7790.3|7796.3|7788.8|0
1655170740000|2022-06-14 01:39:00|7794.8|7789.2|7795.3|7789.3|7795.3|7789.3|7794.8|7789.2|0
1655170750000|2022-06-14 01:39:10|7794.7|7788.7|7794.7|7788.7|7794.7|7788.7|7794.7|7788.7|0
1655170760000|2022-06-14 01:39:20|7794.3|7788.3|7792.3|7786.3|7794.3|7788.3|7792.3|7786.3|0
1655170770000|2022-06-14 01:39:30|7792.7|7786.7|7795.2|7785.2|7795.2|7788.3|7792.7|7785.2|2
1655170780000|2022-06-14 01:39:40|7795.3|7785.3|7795.7|7785.7|7795.7|7785.7|7795.3|7785.3|0
1655170790000|2022-06-14 01:39:50|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|0
1655170800000|2022-06-14 01:40:00|7794.8|7788.8|7793.7|7787.7|7796.7|7790.7|7793.7|7787.7|0
1655170820000|2022-06-14 01:40:20|7793.9|7787.9|7793.9|7787.9|7793.9|7787.9|7793.9|7787.9|0
1655170830000|2022-06-14 01:40:30|7793.8|7787.8|7793.7|7787.7|7793.8|7787.8|7793.7|7787.7|0
1655170840000|2022-06-14 01:40:40|7793.8|7787.8|7793.9|7787.9|7793.9|7787.9|7793.8|7787.8|0
1655170850000|2022-06-14 01:40:50|7793.8|7787.8|7796.8|7786.8|7796.8|7787.8|7793.8|7786.8|0
1655170860000|2022-06-14 01:41:00|7794.7|7788.7|7794.7|7788.7|7794.7|7788.7|7794.7|7788.7|0
1655170870000|2022-06-14 01:41:10|7793.9|7787.9|7793.3|7787.3|7793.9|7787.9|7793.3|7787.3|0
1655170890000|2022-06-14 01:41:30|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|0
1655170900000|2022-06-14 01:41:40|7792.8|7786.8|7792.8|7786.8|7792.9|7786.9|7792.8|7786.8|0
1655170910000|2022-06-14 01:41:50|7792.5|7786.5|7793.3|7787.3|7793.3|7787.3|7792.5|7786.5|0
1655170920000|2022-06-14 01:42:00|7793.1|7787.1|7793.3|7787.3|7793.3|7787.3|7792.3|7786.3|1
1655170940000|2022-06-14 01:42:20|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|0
1655170960000|2022-06-14 01:42:40|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|0
1655170970000|2022-06-14 01:42:50|7792.8|7786.8|7792.3|7786.3|7792.8|7786.8|7791.8|7785.8|11
1655170980000|2022-06-14 01:43:00|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655171000000|2022-06-14 01:43:20|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|0
1655171010000|2022-06-14 01:43:30|7793.4|7787.4|7795.8|7789.8|7795.9|7789.9|7793.4|7787.4|0
1655171020000|2022-06-14 01:43:40|7795.7|7789.7|7795.2|7789.2|7795.8|7789.8|7794.4|7788.4|0
1655171030000|2022-06-14 01:43:50|7795.3|7789.3|7794.2|7788.2|7795.3|7789.3|7794.2|7788.2|0
1655171040000|2022-06-14 01:44:00|7795.2|7789.2|7795.2|7789.2|7795.2|7789.2|7795.2|7789.2|0
1655171050000|2022-06-14 01:44:10|7794.3|7788.3|7794.2|7788.2|7794.3|7788.3|7794.2|7788.2|0
1655171070000|2022-06-14 01:44:30|7793.7|7787.7|7792.7|7786.7|7793.7|7787.7|7792.7|7786.7|0
1655171080000|2022-06-14 01:44:40|7793.1|7787.1|7794.2|7788.2|7794.2|7788.2|7793.1|7787.1|0
1655171090000|2022-06-14 01:44:50|||||||||1
1655171100000|2022-06-14 01:45:00|7793.8|7787.8|7792.8|7786.8|7793.8|7787.8|7792.8|7786.8|0
1655171110000|2022-06-14 01:45:10|7792.2|7786.2|7792.7|7786.7|7792.7|7786.7|7792.2|7786.2|1
1655171120000|2022-06-14 01:45:20|7792.2|7786.2|7792.2|7786.2|7792.7|7786.7|7792.2|7786.2|13
1655171130000|2022-06-14 01:45:30|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|0
1655171150000|2022-06-14 01:45:50|7793.2|7787.2|7792.2|7786.2|7793.2|7787.2|7792.2|7786.2|0
1655171170000|2022-06-14 01:46:10|7793.2|7787.2|7792.7|7786.7|7793.2|7787.2|7792.3|7786.3|1
1655171180000|2022-06-14 01:46:20|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655171190000|2022-06-14 01:46:30|7791.8|7785.8|7791.3|7785.3|7791.8|7785.8|7790.7|7784.7|5
1655171200000|2022-06-14 01:46:40|7791.2|7785.2|7791.3|7785.3|7791.3|7785.3|7791.2|7785.2|0
1655171230000|2022-06-14 01:47:10|7791.2|7785.2|7790.7|7784.7|7791.2|7785.2|7790.3|7784.3|1
1655171240000|2022-06-14 01:47:20|7790.3|7784.3|7791.3|7785.3|7791.3|7785.3|7790.2|7784.2|2
1655171250000|2022-06-14 01:47:30|7791.7|7785.7|7790.8|7784.8|7791.7|7785.7|7790.8|7784.8|0
1655171260000|2022-06-14 01:47:40|7790.7|7784.7|7791.2|7785.2|7791.3|7785.3|7790.7|7784.7|0
1655171270000|2022-06-14 01:47:50|7791.3|7785.3|7791.2|7785.2|7791.3|7785.3|7791.2|7785.2|0
1655171280000|2022-06-14 01:48:00|7791.3|7785.3|7794|7788|7794.8|7788.8|7791.3|7785.3|3
1655171290000|2022-06-14 01:48:10|7794.9|7788.9|7794.9|7788.9|7795.5|7789.5|7794.9|7788.9|0
1655171310000|2022-06-14 01:48:30|7795.4|7789.4|7795.5|7789.5|7795.5|7789.5|7795.4|7789.4|0
1655171330000|2022-06-14 01:48:50|7795.4|7789.4|7794.9|7788.9|7795.4|7789.4|7794.9|7788.9|5
1655171340000|2022-06-14 01:49:00|7795|7789|7794.9|7788.9|7795.3|7789.3|7794.9|7788.9|3
1655171350000|2022-06-14 01:49:10|7795.5|7789.5|7796.1|7790.1|7797.1|7791.1|7795.5|7789.5|0
1655171360000|2022-06-14 01:49:20|7795.6|7789.6|7795.6|7789.6|7795.6|7789.6|7795.6|7789.6|5
1655171370000|2022-06-14 01:49:30|7795.9|7789.9|7795.3|7789.3|7795.9|7789.9|7795.3|7789.3|0
1655171380000|2022-06-14 01:49:40|7795.7|7789.7|7794.3|7788.3|7795.7|7789.7|7793.7|7787.7|0
1655171400000|2022-06-14 01:50:00|7794.7|7788.7|7793.4|7787.4|7794.8|7788.8|7793.4|7787.4|0
1655171410000|2022-06-14 01:50:10|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|0
1655171420000|2022-06-14 01:50:20|7794.2|7788.2|7794.2|7788.2|7794.2|7788.2|7794.2|7788.2|0
1655171430000|2022-06-14 01:50:30|7794.1|7788.1|7792.4|7786.4|7794.1|7788.1|7792|7786|1
1655171440000|2022-06-14 01:50:40|7791.4|7785.4|7791.8|7785.8|7791.9|7785.9|7791.4|7785.4|0
1655171450000|2022-06-14 01:50:50|7791.7|7785.7|7791.7|7785.7|7791.8|7785.8|7791.7|7785.7|0
1655171460000|2022-06-14 01:51:00|7790.2|7784.2|7791.3|7785.3|7791.6|7785.6|7790.2|7784.2|2
1655171470000|2022-06-14 01:51:10|7791.7|7785.7|7791.3|7785.3|7791.7|7785.7|7790.9|7784.9|0
1655171480000|2022-06-14 01:51:20|7791.2|7785.2|7791.4|7785.4|7791.4|7785.4|7791.2|7785.2|0
1655171500000|2022-06-14 01:51:40|7791.5|7785.5|7791.9|7785.9|7792.4|7786.4|7791.5|7785.5|0
1655171510000|2022-06-14 01:51:50|7792.4|7786.4|7791.2|7785.2|7792.4|7786.4|7791.2|7785.2|1
1655171520000|2022-06-14 01:52:00|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|7791.3|7785.3|0
1655171540000|2022-06-14 01:52:20|7791.2|7785.2|7791.3|7785.3|7791.7|7785.7|7791.2|7785.2|0
1655171580000|2022-06-14 01:53:00|7792.2|7786.2|7792.3|7786.3|7792.4|7786.4|7791.7|7785.7|1
1655171590000|2022-06-14 01:53:10|7791.7|7785.7|7791.7|7785.7|7792.1|7786.1|7791.7|7785.7|0
1655171610000|2022-06-14 01:53:30|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655171620000|2022-06-14 01:53:40|7791.7|7785.7|7791.2|7785.2|7791.7|7785.7|7791.2|7785.2|0
1655171640000|2022-06-14 01:54:00|7791.7|7785.7|7792.7|7786.7|7792.7|7786.7|7791.7|7785.7|0
1655171650000|2022-06-14 01:54:10|7792.8|7786.8|7793.2|7787.2|7793.2|7787.2|7792.8|7786.8|0
1655171670000|2022-06-14 01:54:30|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|1
1655171690000|2022-06-14 01:54:50|7793.9|7787.9|7792.2|7786.2|7793.9|7787.9|7792.2|7786.2|0
1655171700000|2022-06-14 01:55:00|7791.8|7785.8|7791.7|7785.7|7792.1|7786.1|7791.2|7785.2|1
1655171710000|2022-06-14 01:55:10|7791.8|7785.8|7791.7|7785.7|7792.2|7786.2|7791.7|7785.7|2
1655171720000|2022-06-14 01:55:20|7791.6|7785.6|7790.7|7784.7|7791.6|7785.6|7790.7|7784.7|2
1655171730000|2022-06-14 01:55:30|7791.2|7785.2|7790.7|7784.7|7791.2|7785.2|7790.3|7784.3|3
1655171740000|2022-06-14 01:55:40|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|3
1655171760000|2022-06-14 01:56:00|7790.8|7784.8|7790.8|7784.8|7790.8|7784.8|7790.8|7784.8|1
1655171770000|2022-06-14 01:56:10|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|7791.2|7785.2|0
1655171810000|2022-06-14 01:56:50|||||||||1
1655171820000|2022-06-14 01:57:00|7791.1|7785.1|7790.7|7784.7|7791.1|7785.1|7790.3|7784.3|1
1655171850000|2022-06-14 01:57:30|7791.1|7785.1|7790.7|7784.7|7791.1|7785.1|7790.7|7784.7|0
1655171860000|2022-06-14 01:57:40|||||||||1
1655171870000|2022-06-14 01:57:50|7790.6|7784.6|7790.7|7784.7|7790.7|7784.7|7790.2|7784.2|4
1655171880000|2022-06-14 01:58:00|7790.6|7784.6|7790.2|7784.2|7790.6|7784.6|7790.2|7784.2|2
1655171900000|2022-06-14 01:58:20|7790|7784|7789.9|7783.9|7790|7784|7789.9|7783.9|9
1655171910000|2022-06-14 01:58:30|7791|7785|7791|7785|7791|7785|7791|7785|1
1655171920000|2022-06-14 01:58:40|7790.6|7784.6|7788.6|7782.6|7790.6|7784.6|7788.5|7782.5|0
1655171940000|2022-06-14 01:59:00|7789|7783|7789.5|7783.5|7790.3|7784.3|7789|7783|3
1655171950000|2022-06-14 01:59:10|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|0
1655171960000|2022-06-14 01:59:20|7789|7783|7789.2|7783.2|7789.2|7783.2|7788.1|7782.1|0
1655171970000|2022-06-14 01:59:30|7788.8|7782.8|7789.8|7783.8|7789.8|7783.8|7788.8|7782.8|0
1655171980000|2022-06-14 01:59:40|7789.3|7783.3|7789.8|7783.8|7789.8|7783.8|7789.3|7783.3|0
1655171990000|2022-06-14 01:59:50|7789.9|7783.9|7788.3|7782.3|7789.9|7783.9|7788.3|7782.3|1
1655172000000|2022-06-14 02:00:00|7788.2|7782.2|7789.8|7783.8|7789.8|7783.8|7785.9|7779.9|1
1655172010000|2022-06-14 02:00:10|7791.4|7785.4|7788.8|7782.8|7792.3|7786.3|7788.3|7782.3|3
1655172020000|2022-06-14 02:00:20|7789.3|7783.3|7790.8|7784.8|7791.3|7785.3|7789.3|7783.3|0
1655172030000|2022-06-14 02:00:30|7790.3|7784.3|7789.3|7783.3|7790.3|7784.3|7788.4|7782.4|0
1655172040000|2022-06-14 02:00:40|7788.9|7782.9|7790.8|7784.8|7790.8|7784.8|7788.9|7782.9|0
1655172050000|2022-06-14 02:00:50|7790.4|7784.4|7789.4|7783.4|7790.4|7784.4|7789.4|7783.4|0
1655172060000|2022-06-14 02:01:00|7789.3|7783.3|7789.3|7783.3|7789.8|7783.8|7789.3|7783.3|0
1655172070000|2022-06-14 02:01:10|7789.4|7783.4|7790.8|7784.8|7790.9|7784.9|7789.4|7783.4|1
1655172080000|2022-06-14 02:01:20|7790.9|7784.9|7793.8|7787.8|7794.3|7788.3|7790.9|7784.9|1
1655172090000|2022-06-14 02:01:30|7794.3|7788.3|7795.8|7789.8|7796.4|7790.4|7793.8|7787.8|0
1655172100000|2022-06-14 02:01:40|7796|7790|7797.3|7791.3|7797.3|7791.3|7795.9|7789.9|0
1655172110000|2022-06-14 02:01:50|7797.2|7791.2|7796.9|7790.9|7798.3|7792.3|7796.4|7790.4|0
1655172120000|2022-06-14 02:02:00|7796|7790|7795.8|7789.8|7796|7790|7795.8|7789.8|0
1655172130000|2022-06-14 02:02:10|7795.9|7789.9|7798.3|7792.3|7798.3|7792.3|7795.9|7789.9|0
1655172140000|2022-06-14 02:02:20|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1655172150000|2022-06-14 02:02:30|7796|7790|7795.3|7789.3|7796.4|7790.4|7795.3|7789.3|5
1655172160000|2022-06-14 02:02:40|7794.8|7788.8|7796.8|7790.8|7796.8|7790.8|7794.8|7788.8|0
1655172170000|2022-06-14 02:02:50|7796.4|7790.4|7795.4|7789.4|7796.4|7790.4|7795.4|7789.4|0
1655172180000|2022-06-14 02:03:00|7795.2|7789.2|7796.1|7790.1|7796.1|7790.1|7795.2|7789.2|1
1655172190000|2022-06-14 02:03:10|7795.7|7789.7|7795.7|7789.7|7795.7|7789.7|7795.7|7789.7|0
1655172200000|2022-06-14 02:03:20|7795.2|7789.2|7795.3|7789.3|7795.7|7789.7|7795.2|7789.2|0
1655172210000|2022-06-14 02:03:30|7795.7|7789.7|7795.3|7789.3|7795.7|7789.7|7795.3|7789.3|0
1655172220000|2022-06-14 02:03:40|7795.7|7789.7|7793.7|7787.7|7795.7|7789.7|7793.7|7787.7|0
1655172230000|2022-06-14 02:03:50|7793.8|7787.8|7792.7|7786.7|7793.8|7787.8|7792.7|7786.7|1
1655172240000|2022-06-14 02:04:00|7792.3|7786.3|7792.7|7786.7|7792.7|7786.7|7792.2|7786.2|0
1655172250000|2022-06-14 02:04:10|7794.2|7788.2|7794.2|7788.2|7794.3|7788.3|7794.2|7788.2|0
1655172260000|2022-06-14 02:04:20|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|0
1655172270000|2022-06-14 02:04:30|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1655172280000|2022-06-14 02:04:40|7794.2|7788.2|7793.8|7787.8|7794.2|7788.2|7793.8|7787.8|2
1655172290000|2022-06-14 02:04:50|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|2
1655172300000|2022-06-14 02:05:00|7792.1|7786.1|7792.2|7786.2|7792.2|7786.2|7791.7|7785.7|0
1655172320000|2022-06-14 02:05:20|7792.3|7786.3|7791.8|7785.8|7792.3|7786.3|7791.8|7785.8|0
1655172330000|2022-06-14 02:05:30|7790.7|7784.7|7790.7|7784.7|7791.2|7785.2|7790.7|7784.7|1
1655172340000|2022-06-14 02:05:40|7790.8|7784.8|7791.8|7785.8|7791.8|7785.8|7790.8|7784.8|0
1655172360000|2022-06-14 02:06:00|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655172370000|2022-06-14 02:06:10|7792.3|7786.3|7794.8|7788.8|7795.4|7789.4|7792.3|7786.3|1
1655172380000|2022-06-14 02:06:20|7794.9|7788.9|7795.8|7789.8|7795.9|7789.9|7794.9|7788.9|0
1655172390000|2022-06-14 02:06:30|7795.4|7789.4|7797.3|7791.3|7797.7|7791.7|7795.4|7789.4|3
1655172420000|2022-06-14 02:07:00|7796.8|7790.8|7796.9|7790.9|7796.9|7790.9|7796.8|7790.8|0
1655172430000|2022-06-14 02:07:10|7796.7|7790.7|7795.9|7789.9|7796.7|7790.7|7795.9|7789.9|1
1655172440000|2022-06-14 02:07:20|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|7796.9|7790.9|1
1655172450000|2022-06-14 02:07:30|7797.7|7791.7|7797.4|7791.4|7797.7|7791.7|7796.9|7790.9|0
1655172460000|2022-06-14 02:07:40|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|0
1655172470000|2022-06-14 02:07:50|7797.1|7791.1|7796.3|7790.3|7797.1|7791.1|7796.3|7790.3|0
1655172480000|2022-06-14 02:08:00|7796.4|7790.4|7798.7|7792.7|7798.7|7792.7|7796.4|7790.4|1
1655172500000|2022-06-14 02:08:20|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1655172510000|2022-06-14 02:08:30|7798.8|7792.8|7798.2|7792.2|7798.8|7792.8|7798.2|7792.2|0
1655172520000|2022-06-14 02:08:40|7798.1|7792.1|7797.7|7791.7|7798.1|7792.1|7797.7|7791.7|0
1655172550000|2022-06-14 02:09:10|7797.8|7791.8|7800.7|7794.7|7800.8|7794.8|7797.8|7791.8|1
1655172560000|2022-06-14 02:09:20|7801.2|7795.2|7800.3|7794.3|7801.2|7795.2|7800.2|7794.2|1
1655172570000|2022-06-14 02:09:30|7801.7|7795.7|7801.2|7795.2|7801.7|7795.7|7801.2|7795.2|1
1655172580000|2022-06-14 02:09:40|7800.8|7794.8|7800.7|7794.7|7800.8|7794.8|7800.7|7794.7|0
1655172590000|2022-06-14 02:09:50|7801.1|7795.1|7801.2|7795.2|7801.2|7795.2|7800.3|7794.3|0
1655172600000|2022-06-14 02:10:00|7800.7|7794.7|7800.2|7794.2|7800.7|7794.7|7800.2|7794.2|0
1655172610000|2022-06-14 02:10:10|7800.3|7794.3|7800.3|7794.3|7801.2|7795.2|7800.3|7794.3|0
1655172620000|2022-06-14 02:10:20|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|0
1655172640000|2022-06-14 02:10:40|7800.1|7794.1|7799.7|7793.7|7800.1|7794.1|7799.7|7793.7|0
1655172700000|2022-06-14 02:11:40|7799.9|7793.9|7800.8|7794.8|7800.8|7794.8|7799.9|7793.9|0
1655172710000|2022-06-14 02:11:50|7801.2|7795.2|7800.3|7794.3|7801.2|7795.2|7800.3|7794.3|0
1655172720000|2022-06-14 02:12:00|7799.8|7793.8|7800.2|7794.2|7800.2|7794.2|7799.2|7793.2|0
1655172760000|2022-06-14 02:12:40|7799.8|7793.8|7801.5|7795.5|7801.5|7795.5|7799.8|7790.8|6
1655172770000|2022-06-14 02:12:50|7801.6|7795.6|7801.8|7795.8|7801.8|7795.8|7801.6|7795.6|0
1655172780000|2022-06-14 02:13:00|7802.6|7796.6|7802.7|7796.7|7803.5|7797.5|7802.6|7796.6|0
1655172800000|2022-06-14 02:13:20|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1655172810000|2022-06-14 02:13:30|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|7802.7|7796.7|0
1655172820000|2022-06-14 02:13:40|7802.6|7796.6|7802.2|7796.2|7802.6|7796.6|7802.2|7796.2|0
1655172830000|2022-06-14 02:13:50|7802.3|7796.3|7802.7|7796.7|7802.7|7796.7|7802.3|7796.3|0
1655172840000|2022-06-14 02:14:00|7802.3|7796.3|7802.8|7796.8|7802.8|7796.8|7802.2|7796.2|0
1655172850000|2022-06-14 02:14:10|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|0
1655172860000|2022-06-14 02:14:20|7803.1|7797.1|7803.6|7797.6|7803.6|7797.6|7802.2|7796.2|0
1655172870000|2022-06-14 02:14:30|7803.9|7797.9|7803.8|7797.8|7804.1|7798.1|7803.8|7797.8|1
1655172880000|2022-06-14 02:14:40|7803.9|7797.9|7807.3|7801.3|7807.3|7801.3|7803.9|7797.9|1
1655172890000|2022-06-14 02:14:50|7807.4|7801.4|7806.9|7800.9|7807.4|7801.4|7806.9|7800.9|0
1655172900000|2022-06-14 02:15:00|7806.4|7800.4|7807.3|7801.3|7807.9|7801.9|7806.2|7800.2|1
1655172910000|2022-06-14 02:15:10|7806.9|7800.9|7808.2|7802.2|7808.2|7802.2|7806.9|7800.9|1
1655172920000|2022-06-14 02:15:20|7807.9|7801.9|7808|7802|7808|7802|7807.9|7801.9|2
1655172940000|2022-06-14 02:15:40|7808.4|7802.4|7808.9|7802.9|7808.9|7802.9|7808.4|7802.4|0
1655172960000|2022-06-14 02:16:00|7808.5|7802.5|7809.4|7803.4|7809.4|7803.4|7808.5|7802.5|0
1655172970000|2022-06-14 02:16:10|7809|7803|7809|7803|7809|7803|7809|7803|0
1655173010000|2022-06-14 02:16:50|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|1
1655173020000|2022-06-14 02:17:00|7809|7803|7808.9|7802.9|7809.1|7803.1|7808.9|7802.9|4
1655173030000|2022-06-14 02:17:10|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|7808.8|7802.8|0
1655173080000|2022-06-14 02:18:00|7810.3|7804.3|7809.5|7803.5|7810.3|7804.3|7809.4|7803.4|2
1655173090000|2022-06-14 02:18:10|7809.4|7803.4|7808.4|7802.4|7809.4|7803.4|7808.4|7802.4|2
1655173120000|2022-06-14 02:18:40|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|7808.3|7802.3|0
1655173140000|2022-06-14 02:19:00|7807.9|7801.9|7803.3|7797.3|7807.9|7801.9|7803.3|7797.3|2
1655173150000|2022-06-14 02:19:10|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|0
1655173160000|2022-06-14 02:19:20|7802.5|7796.5|7802.4|7796.4|7802.5|7796.5|7802.4|7796.4|0
1655173180000|2022-06-14 02:19:40|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1655173190000|2022-06-14 02:19:50|7803.2|7797.2|7805.3|7795.3|7805.3|7797.2|7803.2|7795.3|0
1655173250000|2022-06-14 02:20:50|7805.7|7795.7|7805.7|7795.7|7805.7|7795.7|7805.7|7795.7|0
1655173290000|2022-06-14 02:21:30|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|0
1655173310000|2022-06-14 02:21:50|7805.9|7795.9|7804|7798|7805.9|7798|7803.8|7795.9|0
1655173320000|2022-06-14 02:22:00|7804.4|7798.4|7804.8|7798.8|7804.8|7798.8|7804.4|7798.4|0
1655173340000|2022-06-14 02:22:20|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|7805.2|7799.2|2
1655173350000|2022-06-14 02:22:30|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|0
1655173360000|2022-06-14 02:22:40|7804.7|7798.7|7803.8|7797.8|7804.7|7798.7|7803.8|7797.8|0
1655173370000|2022-06-14 02:22:50|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|0
1655173380000|2022-06-14 02:23:00|7803.8|7797.8|7803.7|7797.7|7803.9|7797.9|7803.7|7797.7|0
1655173390000|2022-06-14 02:23:10|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|0
1655173400000|2022-06-14 02:23:20|7803.7|7797.7|7803.8|7797.8|7803.8|7797.8|7803.7|7797.7|0
1655173420000|2022-06-14 02:23:40|7803.7|7797.7|7803.3|7797.3|7803.7|7797.7|7803.3|7797.3|0
1655173440000|2022-06-14 02:24:00|7803.4|7797.4|7803.9|7797.9|7803.9|7797.9|7803.4|7797.4|0
1655173450000|2022-06-14 02:24:10|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1655173500000|2022-06-14 02:25:00|7804.4|7798.4|7804.9|7798.9|7805|7799|7804.4|7798.4|0
1655173520000|2022-06-14 02:25:20|7804.8|7798.8|7803.9|7797.9|7804.8|7798.8|7803.9|7797.9|0
1655173530000|2022-06-14 02:25:30|7804|7798|7804.1|7798.1|7804.1|7798.1|7804|7798|0
1655173540000|2022-06-14 02:25:40|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|0
1655173560000|2022-06-14 02:26:00|7805.1|7799.1|7805.9|7799.9|7805.9|7799.9|7805.1|7799.1|0
1655173570000|2022-06-14 02:26:10|7805.8|7799.8|7803.9|7797.9|7805.8|7799.8|7803.8|7797.8|0
1655173590000|2022-06-14 02:26:30|7803.3|7797.3|7803.3|7797.3|7803.3|7797.3|7803.3|7797.3|0
1655173600000|2022-06-14 02:26:40|7803.2|7797.2|7801.9|7795.9|7803.2|7797.2|7801.9|7795.9|0
1655173630000|2022-06-14 02:27:10|7801.8|7795.8|7801.9|7795.9|7801.9|7795.9|7801.8|7795.8|0
1655173660000|2022-06-14 02:27:40|7803.1|7797.1|7805.7|7795.7|7805.7|7797.2|7803.1|7795.7|0
1655173670000|2022-06-14 02:27:50|7803.9|7797.9|7804.7|7798.7|7804.7|7798.7|7803.9|7797.9|0
1655173680000|2022-06-14 02:28:00|7804.8|7798.8|7804|7798|7804.8|7798.8|7803.9|7797.9|0
1655173730000|2022-06-14 02:28:50|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|0
1655173740000|2022-06-14 02:29:00|7804|7798|7804|7798|7804|7798|7804|7798|0
1655173780000|2022-06-14 02:29:40|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|7803.6|7797.6|0
1655173790000|2022-06-14 02:29:50|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|0
1655173800000|2022-06-14 02:30:00|7803.5|7797.5|7803.4|7797.4|7803.9|7797.9|7803.3|7797.3|2
1655173810000|2022-06-14 02:30:10|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.4|7797.4|0
1655173820000|2022-06-14 02:30:20|7804.1|7798.1|7804|7798|7804.1|7798.1|7804|7798|0
1655173830000|2022-06-14 02:30:30|7804.1|7798.1|7805|7799|7805|7799|7804.1|7798.1|0
1655173850000|2022-06-14 02:30:50|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|1
1655173860000|2022-06-14 02:31:00|7805.7|7799.7|7806.1|7800.1|7806.2|7800.2|7805.7|7799.7|0
1655173870000|2022-06-14 02:31:10|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|0
1655173880000|2022-06-14 02:31:20|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|7806.3|7800.3|1
1655173890000|2022-06-14 02:31:30|7806.8|7800.8|7809.8|7803.8|7809.8|7803.8|7806.7|7800.7|6
1655173900000|2022-06-14 02:31:40|7810.2|7804.2|7810.1|7804.1|7810.3|7804.3|7810.1|7804.1|1
1655173910000|2022-06-14 02:31:50|7809.7|7803.7|7809.3|7803.3|7809.7|7803.7|7809.3|7803.3|0
1655173920000|2022-06-14 02:32:00|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|0
1655173930000|2022-06-14 02:32:10|7808.5|7802.5|7806|7800|7808.5|7802.5|7806|7800|0
1655173940000|2022-06-14 02:32:20|7804.6|7798.6|7803.9|7797.9|7805.1|7799.1|7803.9|7797.9|2
1655173950000|2022-06-14 02:32:30|7803.5|7797.5|7802.4|7796.4|7803.5|7797.5|7802.4|7796.4|0
1655173960000|2022-06-14 02:32:40|7802.9|7796.9|7803.3|7797.3|7803.9|7797.9|7802.9|7796.9|0
1655173970000|2022-06-14 02:32:50|7803.2|7797.2|7801.9|7795.9|7803.2|7797.2|7801.9|7795.9|0
1655173980000|2022-06-14 02:33:00|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1655173990000|2022-06-14 02:33:10|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.7|7795.7|0
1655174000000|2022-06-14 02:33:20|7801.3|7795.3|7801.2|7795.2|7801.3|7795.3|7801.2|7795.2|0
1655174010000|2022-06-14 02:33:30|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655174020000|2022-06-14 02:33:40|7801.9|7795.9|7803.4|7797.4|7803.9|7797.9|7801.9|7795.9|0
1655174030000|2022-06-14 02:33:50|7803.9|7797.9|7804.4|7798.4|7804.4|7798.4|7803.9|7797.9|0
1655174050000|2022-06-14 02:34:10|7802.8|7796.8|7800.7|7790.7|7802.8|7796.8|7798.8|7790.7|9
1655174060000|2022-06-14 02:34:20|7799.9|7789.9|7799.8|7789.8|7799.9|7789.9|7799.8|7789.8|0
1655174130000|2022-06-14 02:35:30|7797.2|7787.2|7797.2|7787.2|7797.2|7787.2|7797.2|7787.2|4
1655174160000|2022-06-14 02:36:00|7797.3|7787.3|7799.7|7793.7|7799.7|7793.7|7795.4|7787.3|1
1655174170000|2022-06-14 02:36:10|7799.6|7793.6|7799.8|7793.8|7800.2|7794.2|7799.3|7793.3|0
1655174180000|2022-06-14 02:36:20|7802.1|7792.1|7799.2|7793.2|7802.1|7793.2|7799.2|7792.1|0
1655174190000|2022-06-14 02:36:30|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|0
1655174230000|2022-06-14 02:37:10|7800.6|7794.6|7803.2|7797.2|7803.2|7797.2|7800.6|7794.6|0
1655174280000|2022-06-14 02:38:00|7802.8|7796.8|7802.7|7796.7|7804.1|7796.8|7801.8|7793.3|0
1655174290000|2022-06-14 02:38:10|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1655174310000|2022-06-14 02:38:30|7800.9|7794.9|7800.7|7790.7|7800.9|7794.9|7799.6|7789.9|0
1655174330000|2022-06-14 02:38:50|7799.8|7789.8|7799.8|7789.8|7802.2|7789.8|7799.8|7787.2|0
1655174350000|2022-06-14 02:39:10|7798|7792|7798|7792|7798|7792|7798|7792|0
1655174360000|2022-06-14 02:39:20|7797.5|7791.5|7796.2|7790.2|7797.5|7791.5|7795.7|7785.9|1
1655174380000|2022-06-14 02:39:40|7795.8|7789.8|7795.8|7789.8|7795.8|7789.8|7795.8|7789.8|0
1655174390000|2022-06-14 02:39:50|7796.2|7790.2|7796.8|7790.8|7796.8|7790.8|7796.2|7790.2|0
1655174400000|2022-06-14 02:40:00|7797.2|7791.2|7799.2|7793.2|7800.7|7793.8|7797.2|7790.7|0
1655174410000|2022-06-14 02:40:10|7801.1|7791.1|7798.8|7792.8|7801.1|7793.2|7798.8|7791.1|0
1655174420000|2022-06-14 02:40:20|7800.7|7790.7|7800.7|7790.7|7800.7|7793.2|7798.8|7790.7|0
1655174430000|2022-06-14 02:40:30|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|0
1655174440000|2022-06-14 02:40:40|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|0
1655174450000|2022-06-14 02:40:50|7795.8||7795.8||7795.8||7795.8||0
1655174460000|2022-06-14 02:41:00|7796.2|7790.2|7796.2|7790.2|7796.2|7790.2|7796.2|7790.2|0
1655174470000|2022-06-14 02:41:10|7796.1|7790.1|7795.5|7789.5|7796.1|7790.1|7795.2|7789.2|8
1655174480000|2022-06-14 02:41:20|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|1
1655174520000|2022-06-14 02:42:00|7794.6|7788.6|7794.4|7788.4|7794.6|7788.6|7794.3|7788.3|1
1655174530000|2022-06-14 02:42:10|7794.5|7788.5|7795.8|7789.8|7795.8|7789.8|7794.5|7788.5|0
1655174540000|2022-06-14 02:42:20|7796.6|7790.6|7798.5|7788.5|7798.6|7790.6|7796.6|7788.5|0
1655174550000|2022-06-14 02:42:30|7796.4|7790.4|7796.4|7790.4|7798.4|7790.4|7796.4|7788.3|0
1655174560000|2022-06-14 02:42:40|7796|7790|7796|7790|7796|7790|7796|7790|0
1655174620000|2022-06-14 02:43:40|7796.1|7790.1|7798.5|7788.5|7798.5|7790.6|7796.1|7788.5|2
1655174640000|2022-06-14 02:44:00|7796.6|7790.6|7798.5|7788.5|7798.5|7790.6|7796.6|7788.5|0
1655174650000|2022-06-14 02:44:10|7798.1|7788.1|7795.5|7789.5|7798.1|7790|7795.5|7788.1|0
1655174660000|2022-06-14 02:44:20|7795.4|7789.4|7794|7788|7795.4|7789.4|7794|7788|0
1655174670000|2022-06-14 02:44:30|7794.5|7784.5|7792.6|7786.6|7794.5|7786.6|7792.6|7784.5|4
1655174700000|2022-06-14 02:45:00|7793|7787|7793.6|7787.6|7793.6|7787.6|7793|7787|0
1655174710000|2022-06-14 02:45:10|7795.5|7785.5|7792.6|7786.6|7795.5|7787.6|7792.6|7785.5|0
1655174720000|2022-06-14 02:45:20|7792.8|7786.8|7792.6|7786.6|7793.7|7787.7|7792.6|7786.6|0
1655174730000|2022-06-14 02:45:30|7794.5|7784.5|7793.6|7787.6|7795.5|7787.7|7792.6|7784.5|0
1655174740000|2022-06-14 02:45:40|7795.5|7785.5|7793.6|7787.6|7795.5|7787.6|7793.6|7785.5|0
1655174760000|2022-06-14 02:46:00|7795.5|7785.5|7788.4|7782.4|7795.5|7787.4|7788.4|7781.2|13
1655174770000|2022-06-14 02:46:10|7789.2|7783.2|7787.7|7781.7|7789.2|7783.2|7787.7|7781.7|8
1655174780000|2022-06-14 02:46:20|7789.2|7779.2|7785.7|7779.7|7789.2|7781.4|7785.7|7779.2|10
1655174790000|2022-06-14 02:46:30|7785.6|7779.6|7785|7779|7787|7780.8|7784.6|7777|26
1655174800000|2022-06-14 02:46:40|7784.6|7778.6|7786.4|7780.4|7786.4|7780.4|7783.3|7777.3|19
1655174810000|2022-06-14 02:46:50|7791.7|7776.7|7788.8|7778.8|7791.7|7779.6|7788.8|7776.7|0
1655174820000|2022-06-14 02:47:00|7789.2|7779.2|7788.8|7778.8|7789.2|7779.2|7788.8|7778.8|1
1655174830000|2022-06-14 02:47:10|7788.7|7778.7|7789.1|7779.1|7789.1|7779.1|7788.7|7778.7|0
1655174840000|2022-06-14 02:47:20|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|0
1655174850000|2022-06-14 02:47:30|7787.8|7777.8|7786.7|7780.7|7788.6|7780.7|7785.9|7777.8|0
1655174860000|2022-06-14 02:47:40|7786.8|7780.8|7786.7|7780.7|7786.8|7780.8|7786.3|7780.3|0
1655174870000|2022-06-14 02:47:50|7786.8|7780.8|7789.2|7779.2|7789.2|7781.4|7786.8|7779.2|0
1655174880000|2022-06-14 02:48:00|7787.3|7781.3|7787.3|7781.3|7789.3|7781.3|7787.3|7779.2|0
1655174900000|2022-06-14 02:48:20|7786.9|7780.9|7787.8|7777.8|7787.8|7780.9|7786.8|7777.8|0
1655174910000|2022-06-14 02:48:30|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|0
1655174920000|2022-06-14 02:48:40|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|7784.4|7778.4|3
1655174930000|2022-06-14 02:48:50|7783.9|7777.9|7784.8|7778.8|7784.8|7778.8|7783.6|7777.6|2
1655174940000|2022-06-14 02:49:00|7784.9|7778.9|7787.3|7781.3|7789.2|7781.3|7784.9|7777.9|0
1655174950000|2022-06-14 02:49:10|7787.4|7781.4|7788.6|7782.6|7788.6|7782.6|7787.4|7781.4|0
1655174960000|2022-06-14 02:49:20|7788.1|7782.1|7787.7|7781.7|7788.1|7782.1|7787.7|7781.7|0
1655174970000|2022-06-14 02:49:30|7788.7|7782.7|7788.3|7782.3|7788.7|7782.7|7788.2|7782.2|0
1655174980000|2022-06-14 02:49:40|7787.6|7781.6|7788.8|7782.8|7790.6|7784.5|7787.6|7779.6|3
1655174990000|2022-06-14 02:49:50|7788.7|7782.7|7787.8|7777.8|7791.7|7782.7|7785.9|7776.7|6
1655175000000|2022-06-14 02:50:00|7785.9|7779.9|7785.9|7779.9|7787.8|7780.1|7785.9|7777.8|1
1655175010000|2022-06-14 02:50:10|7787.8|7777.8|7786.5|7780.5|7787.8|7780.5|7785.9|7777.8|0
1655175020000|2022-06-14 02:50:20|7786.8|7780.8|7788.1|7782.1|7789.9|7783|7786.8|7779.8|0
1655175030000|2022-06-14 02:50:30|7787.9|7781.9|7788.1|7782.1|7788.1|7782.1|7787.9|7781.9|0
1655175040000|2022-06-14 02:50:40|7787.9|7781.9|7789.8|7779.8|7791.3|7781.9|7787.9|7776.3|5
1655175050000|2022-06-14 02:50:50|7790.2|7780.2|7787.1|7781.1|7790.2|7781.7|7787.1|7779.8|6
1655175060000|2022-06-14 02:51:00|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|0
1655175070000|2022-06-14 02:51:10|7788.4|7782.4|7790.2|7780.2|7790.2|7783.6|7788.4|7780.2|2
1655175080000|2022-06-14 02:51:20|7787|7781|7791.9|7776.9|7792.1|7781|7787|7776.9|37
1655175090000|2022-06-14 02:51:30|7792|7777|7786.8|7776.8|7792|7780.1|7785|7776.5|34
1655175100000|2022-06-14 02:51:40|7786.7|7776.7|7789.1|7774.1|7789.1|7776.7|7786.7|7774.1|0
1655175110000|2022-06-14 02:51:50|7786.5|7776.5|7783|7777|7786.5|7777.9|7783|7776.5|2
1655175120000|2022-06-14 02:52:00|7782.6|7776.6|7783.1|7768.1|7784.2|7776.6|7780.2|7768.1|13
1655175130000|2022-06-14 02:52:10|7780.7|7770.7|7779.9|7769.9|7781.1|7771.1|7779.9|7769.9|3
1655175140000|2022-06-14 02:52:20|7780.3|7770.3|7780.3|7774.3|7781.2|7774.4|7780.3|7770.3|0
1655175150000|2022-06-14 02:52:30|7781.5|7775.5|7782.3|7776.3|7782.4|7776.4|7781.5|7775.5|1
1655175160000|2022-06-14 02:52:40|7782.2|7776.2|7783.6|7773.6|7783.6|7776.3|7781.8|7773.6|2
1655175180000|2022-06-14 02:53:00|7781.5|7775.5|7780.5|7774.5|7783.4|7775.5|7780.5|7773|0
1655175190000|2022-06-14 02:53:10|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|7780.5|7774.5|0
1655175200000|2022-06-14 02:53:20|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1655175210000|2022-06-14 02:53:30|7780.8|7774.8|7781|7775|7781|7775|7780.5|7774.5|0
1655175220000|2022-06-14 02:53:40|7785||7785||7785||7785||1
1655175250000|2022-06-14 02:54:10|7785.3|7775.3|7789.7|7774.7|7789.7|7777.1|7785.3|7773.1|0
1655175260000|2022-06-14 02:54:20|7787.1|7777.1|7789.7|7774.7|7789.7|7777.1|7787.1|7774.6|0
1655175270000|2022-06-14 02:54:30|7787.1|7777.1|7788.2|7778.2|7788.2|7778.2|7787.1|7777.1|0
1655175280000|2022-06-14 02:54:40|7790.4|7775.4|7786.1|7780.1|7790.4|7780.1|7786.1|7775.1|0
1655175300000|2022-06-14 02:55:00|7785.7|7779.7|7784.3|7778.3|7787.4|7779.7|7783.9|7777.1|0
1655175310000|2022-06-14 02:55:10|7785.3|7779.3|7783.9|7777.9|7785.3|7779.3|7783.9|7777.9|0
1655175320000|2022-06-14 02:55:20|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|0
1655175330000|2022-06-14 02:55:30|7787.1|7781.1|7787.3|7781.3|7787.8|7781.8|7787.1|7781.1|3
1655175340000|2022-06-14 02:55:40|7786.4|7780.4|7786.9|7780.9|7786.9|7780.9|7786.4|7780.4|0
1655175350000|2022-06-14 02:55:50|7787.3|7781.3|7787.7|7781.7|7787.7|7781.7|7787.3|7781.3|0
1655175360000|2022-06-14 02:56:00|7788.9|7782.9|7790.9|7784.9|7791.9|7784.9|7788.9|7781.9|0
1655175370000|2022-06-14 02:56:10|7791.3|7785.3|7794.3|7784.3|7794.3|7785.3|7791.3|7783.9|0
1655175380000|2022-06-14 02:56:20|7792.4|7786.4|7793|7787|7793|7787|7792.4|7786.4|0
1655175390000|2022-06-14 02:56:30|7795.2|7785.2|7795.9|7785.9|7795.9|7785.9|7795.2|7785.2|0
1655175400000|2022-06-14 02:56:40|7794|7788|7794.9|7784.9|7794.9|7788|7793|7784.9|0
1655175410000|2022-06-14 02:56:50|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|0
1655175420000|2022-06-14 02:57:00|7791.4|7785.4|7789.9|7783.9|7791.4|7785.4|7789.9|7783.9|1
1655175430000|2022-06-14 02:57:10|7791.1|7785.1|7791.9|7785.9|7792.4|7786.4|7790.9|7784.9|0
1655175440000|2022-06-14 02:57:20|7792|7786|7793.4|7787.4|7794|7788|7792|7786|3
1655175450000|2022-06-14 02:57:30|7793.8|7787.8|7793.8|7787.8|7795.9|7787.8|7793.8|7785.9|0
1655175460000|2022-06-14 02:57:40|7796.4|7790.4|7796.2|7790.2|7798.3|7790.4|7796.2|7788.3|0
1655175470000|2022-06-14 02:57:50|7795.8|7789.8|7793.9|7787.9|7795.8|7789.8|7793.8|7787.8|2
1655175480000|2022-06-14 02:58:00|7793.4|7787.4|7791.6|7785.6|7793.4|7787.4|7791.1|7785.1|10
1655175490000|2022-06-14 02:58:10|7791.7|7785.7|7791.7|7785.7|7791.7|7785.7|7791.7|7785.7|0
1655175500000|2022-06-14 02:58:20|7791.1|7785.1|7793.1|7787.1|7794.1|7788.1|7791.1|7785.1|1
1655175510000|2022-06-14 02:58:30|7794.7|7788.7|7795.1|7789.1|7795.1|7789.1|7794.7|7788.7|0
1655175540000|2022-06-14 02:59:00|7793.1|7787.1|7792.6|7786.6|7793.1|7787.1|7792.6|7786.6|0
1655175550000|2022-06-14 02:59:10|7792.5|7786.5|7788.1|7782.1|7792.5|7786.5|7787.7|7781.7|1
1655175560000|2022-06-14 02:59:20|7787.6|7781.6|7787.5|7781.5|7788|7782|7787.5|7781.5|0
1655175580000|2022-06-14 02:59:40|7789.4|7783.4|7789.1|7783.1|7789.5|7783.5|7789.1|7783.1|0
1655175600000|2022-06-14 03:00:00|7789.5|7783.5|7789.1|7783.1|7789.5|7783.5|7789.1|7783.1|0
1655175610000|2022-06-14 03:00:10|7789|7783|7788.9|7782.9|7789|7783|7788.5|7782.5|0
1655175620000|2022-06-14 03:00:20|7788.5|7782.5|7789|7783|7789|7783|7788.5|7782.5|0
1655175640000|2022-06-14 03:00:40|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|0
1655175660000|2022-06-14 03:01:00|7790.4|7784.4|7789.9|7783.9|7790.4|7784.4|7789.9|7783.9|0
1655175670000|2022-06-14 03:01:10|7789.1|7783.1|7788.9|7782.9|7789.4|7783.4|7788.9|7782.9|0
1655175680000|2022-06-14 03:01:20|7789.4|7783.4|7793|7783|7793|7783.5|7789.4|7782.9|0
1655175690000|2022-06-14 03:01:30|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|0
1655175730000|2022-06-14 03:02:10|7791.1|7785.1|7797.7|7787.7|7797.8|7789.9|7791.1|7785.1|0
1655175740000|2022-06-14 03:02:20|7799.4|7793.4|7800.3|7794.3|7800.3|7794.3|7799.4|7793.4|1
1655175750000|2022-06-14 03:02:30|7799.9|7793.9|7799.8|7793.8|7799.9|7793.9|7799.6|7793.6|0
1655175760000|2022-06-14 03:02:40|7799.9|7793.9|7799.3|7793.3|7799.9|7793.9|7799.3|7793.3|0
1655175770000|2022-06-14 03:02:50|7798.5|7792.5|7798.5|7792.5|7798.5|7792.5|7798.5|7792.5|0
1655175780000|2022-06-14 03:03:00|7799.3|7793.3|7799.4|7793.4|7800.3|7794.3|7799.3|7793.3|0
1655175790000|2022-06-14 03:03:10|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|0
1655175800000|2022-06-14 03:03:20|7799.9|7793.9|7799.9|7793.9|7799.9|7793.9|7799.9|7793.9|0
1655175820000|2022-06-14 03:03:40|7800.3|7794.3|7800.8|7794.8|7800.8|7794.8|7800.3|7794.3|0
1655175840000|2022-06-14 03:04:00|7800.9|7794.9|7801.4|7795.4|7803.4|7797.4|7800.9|7794.9|0
1655175850000|2022-06-14 03:04:10|7801.9|7795.9|7801.4|7795.4|7801.9|7795.9|7801.4|7795.4|0
1655175860000|2022-06-14 03:04:20|7801|7795|7801|7795|7801|7795|7801|7795|0
1655175870000|2022-06-14 03:04:30|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1655175890000|2022-06-14 03:04:50|7802.8|7796.8|7803.4|7797.4|7803.4|7797.4|7802.4|7796.4|0
1655175900000|2022-06-14 03:05:00|7805.9|7799.9|7804.9|7798.9|7806.3|7800.3|7804.9|7798.9|3
1655175910000|2022-06-14 03:05:10|7805.3|7799.3|7803.3|7797.3|7805.3|7799.3|7802.9|7796.9|0
1655175920000|2022-06-14 03:05:20|7803.4|7797.4|7804.2|7798.2|7806.3|7798.2|7803.4|7796.3|0
1655175940000|2022-06-14 03:05:40|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|7803.8|7797.8|0
1655175950000|2022-06-14 03:05:50|7803|7797|7802.4|7796.4|7803|7797|7802|7796|0
1655175960000|2022-06-14 03:06:00|7800|7794|7799|7793|7801.9|7794|7799|7791.5|1
1655175970000|2022-06-14 03:06:10|7798.9|7792.9|7799.8|7789.8|7799.8|7792.9|7798|7789.8|0
1655176000000|2022-06-14 03:06:40|7800.7|7790.7|7800.7|7790.7|7800.7|7790.7|7800.3|7790.3|0
1655176010000|2022-06-14 03:06:50|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.5|7789.5|4
1655176090000|2022-06-14 03:08:10|7794|7788|7794|7788|7794|7788|7794|7788|0
1655176100000|2022-06-14 03:08:20|7796.5|7786.5|7796.5|7786.5|7796.5|7786.5|7796.5|7786.5|0
1655176110000|2022-06-14 03:08:30|7794|7788|7791.6|7785.6|7794|7788|7791.5|7785.5|1
1655176130000|2022-06-14 03:08:50|7792|7786|7792|7786|7792|7786|7792|7786|0
1655176140000|2022-06-14 03:09:00|7791.9|7785.9|7791.5|7785.5|7791.9|7785.9|7791.5|7785.5|0
1655176150000|2022-06-14 03:09:10|7791.4|7785.4|7788.5|7782.5|7791.4|7785.4|7787.6|7781.6|5
1655176160000|2022-06-14 03:09:20|7787.2|7781.2|7788.6|7782.6|7789|7783|7787.2|7781.2|1
1655176170000|2022-06-14 03:09:30|7788.1|7782.1|7787.7|7781.7|7788.7|7782.7|7787.2|7781.2|6
1655176180000|2022-06-14 03:09:40|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|3
1655176200000|2022-06-14 03:10:00|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|0
1655176210000|2022-06-14 03:10:10|7788.5|7782.5|7787.7|7781.7|7788.5|7782.5|7787.7|7781.7|0
1655176220000|2022-06-14 03:10:20|7787.8|7781.8|7788.2|7782.2|7788.2|7782.2|7787.8|7781.8|0
1655176230000|2022-06-14 03:10:30|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|0
1655176240000|2022-06-14 03:10:40|7787.7|7781.7|7789.1|7783.1|7789.1|7783.1|7787.7|7781.7|0
1655176260000|2022-06-14 03:11:00|7788.2|7782.2|7788.1|7782.1|7788.2|7782.2|7788.1|7782.1|0
1655176270000|2022-06-14 03:11:10|7788.2|7782.2|7788.6|7782.6|7788.6|7782.6|7788.2|7782.2|0
1655176280000|2022-06-14 03:11:20|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|0
1655176300000|2022-06-14 03:11:40|7789|7783|7789|7783|7789|7783|7788.6|7782.6|0
1655176310000|2022-06-14 03:11:50|7788.9|7782.9|7788.5|7782.5|7789|7783|7788.5|7782.5|0
1655176330000|2022-06-14 03:12:10|7788.1|7782.1|7788.1|7782.1|7788.6|7782.6|7787.7|7781.7|0
1655176350000|2022-06-14 03:12:30|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|0
1655176360000|2022-06-14 03:12:40|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|0
1655176400000|2022-06-14 03:13:20|7788.7|7782.7|7788.6|7782.6|7788.7|7782.7|7788.6|7782.6|0
1655176410000|2022-06-14 03:13:30|7789|7783|7788.1|7782.1|7789.1|7783.1|7788.1|7782.1|0
1655176420000|2022-06-14 03:13:40|7788.2|7782.2|7788.6|7782.6|7788.6|7782.6|7788.2|7782.2|0
1655176440000|2022-06-14 03:14:00|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|0
1655176450000|2022-06-14 03:14:10|7789|7783|7788.2|7782.2|7789.1|7783.1|7788.2|7782.2|0
1655176460000|2022-06-14 03:14:20|7788.3|7782.3|7788.7|7782.7|7788.7|7782.7|7788.3|7782.3|0
1655176500000|2022-06-14 03:15:00|7788.6|7782.6|7790.1|7784.1|7790.1|7784.1|7788.1|7782.1|2
1655176510000|2022-06-14 03:15:10|7789.7|7783.7|7789.5|7783.5|7789.7|7783.7|7789.5|7783.5|0
1655176530000|2022-06-14 03:15:30|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|0
1655176540000|2022-06-14 03:15:40|7790|7784|7790|7784|7790|7784|7790|7784|0
1655176550000|2022-06-14 03:15:50|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|0
1655176560000|2022-06-14 03:16:00|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|0
1655176570000|2022-06-14 03:16:10|7789.6|7783.6|7790|7784|7790|7784|7789.6|7783.6|0
1655176580000|2022-06-14 03:16:20|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1655176620000|2022-06-14 03:17:00|7789.6|7783.6|7789.5|7783.5|7789.6|7783.6|7789.5|7783.5|0
1655176640000|2022-06-14 03:17:20|7789|7783|7789.1|7783.1|7789.1|7783.1|7788.7|7782.7|0
1655176660000|2022-06-14 03:17:40|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|0
1655176690000|2022-06-14 03:18:10|7789.1|7783.1|7789.2|7783.2|7790|7784|7789.1|7783.1|0
1655176710000|2022-06-14 03:18:30|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|0
1655176770000|2022-06-14 03:19:30|7790|7784|7790|7784|7790|7784|7790|7784|0
1655176800000|2022-06-14 03:20:00|7790.4|7784.4|7794.6|7788.6|7794.6|7788.6|7790|7784|2
1655176810000|2022-06-14 03:20:10|7795.5|7789.5|7794.1|7788.1|7796.5|7790.5|7794|7788|0
1655176820000|2022-06-14 03:20:20|7794|7788|7792.8|7786.8|7794.2|7788.2|7792.8|7786.8|0
1655176840000|2022-06-14 03:20:40|7793.2|7787.2|7793.2|7787.2|7793.2|7787.2|7793.2|7787.2|0
1655176850000|2022-06-14 03:20:50|7792.2|7786.2|7792.2|7786.2|7792.3|7786.3|7792.2|7786.2|0
1655176860000|2022-06-14 03:21:00|7792.3|7786.3|7792.2|7786.2|7792.7|7786.7|7792.2|7786.2|0
1655176870000|2022-06-14 03:21:10|7792.3|7786.3|7789.2|7783.2|7792.7|7786.7|7789.2|7783.2|0
1655176880000|2022-06-14 03:21:20|7788.7|7782.7|7788.7|7782.7|7788.7|7782.7|7788.7|7782.7|0
1655176890000|2022-06-14 03:21:30|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|7788.7|7782.7|0
1655176900000|2022-06-14 03:21:40|7789.1|7783.1|7785.7|7779.7|7789.1|7783.1|7785.7|7779.7|1
1655176910000|2022-06-14 03:21:50|7786.2|7780.2|7785.8|7779.8|7786.2|7780.2|7785.7|7779.7|0
1655176920000|2022-06-14 03:22:00|7785.7|7779.7|7785.7|7779.7|7786.2|7780.2|7785.7|7779.7|0
1655176930000|2022-06-14 03:22:10|7785.6|7779.6|7785.2|7779.2|7785.6|7779.6|7785.2|7779.2|0
1655176940000|2022-06-14 03:22:20|7785.7|7779.7|7785.7|7779.7|7785.7|7779.7|7785.2|7779.2|0
1655176970000|2022-06-14 03:22:50|7785.2|7779.2|7783.2|7777.2|7785.2|7779.2|7782.2|7776.2|1
1655176980000|2022-06-14 03:23:00|7783.6|7777.6|7782.6|7776.6|7786.1|7777.6|7782.6|7776.1|0
1655176990000|2022-06-14 03:23:10|7782.1|7776.1|7779.9|7773.9|7783.3|7776.2|7779.9|7772.7|0
1655177000000|2022-06-14 03:23:20|7780.7|7774.7|7784.1|7774.1|7784.1|7775.6|7780.7|7774.1|2
1655177010000|2022-06-14 03:23:30|7781.6|7775.6|7782|7776|7784.1|7776.1|7781.6|7774.1|0
1655177020000|2022-06-14 03:23:40|7781.3|7775.3|7779.5|7773.5|7781.3|7775.3|7779.5|7773.5|0
1655177030000|2022-06-14 03:23:50|7779.4|7773.4|7778.6|7772.6|7779.6|7773.6|7778.5|7772.5|0
1655177040000|2022-06-14 03:24:00|7778.8|7772.8|7779.6|7773.6|7779.6|7773.6|7778.6|7772.6|0
1655177050000|2022-06-14 03:24:10|7779.4|7773.4|7779.1|7773.1|7779.6|7773.6|7778.6|7772.6|0
1655177060000|2022-06-14 03:24:20|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|0
1655177080000|2022-06-14 03:24:40|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|0
1655177090000|2022-06-14 03:24:50|7779.6|7773.6|7779.1|7773.1|7783.1|7774.1|7779.1|7773.1|0
1655177100000|2022-06-14 03:25:00|7783.1|7774.9|7782.3|7772.3|7783.1|7774.9|7779.1|7772.3|0
1655177110000|2022-06-14 03:25:10|7780.1|7774.1|7779.6|7773.6|7783.1|7774.6|7779.6|7773.1|0
1655177120000|2022-06-14 03:25:20|7779.5|7773.5|7778.5|7772.5|7779.5|7773.5|7778.4|7772.4|1
1655177130000|2022-06-14 03:25:30|7778.7|7772.7|7777.5|7771.5|7780.6|7774.6|7777.5|7771.5|4
1655177150000|2022-06-14 03:25:50|7780.6|7774.6|7780.5|7774.5|7780.6|7774.6|7780.5|7774.5|9
1655177160000|2022-06-14 03:26:00|7780.1|7774.1|7779.5|7773.5|7780.6|7774.6|7778.5|7772.5|0
1655177170000|2022-06-14 03:26:10|7779|7773|7778.5|7772.5|7779.9|7773.9|7778.5|7772.5|0
1655177180000|2022-06-14 03:26:20|7778.6|7772.6|7782.1|7776.1|7783.5|7776.1|7778.6|7772.6|1
1655177190000|2022-06-14 03:26:30|7781.2|7775.2|7781.2|7775.2|7781.7|7775.7|7780.7|7774.7|1
1655177200000|2022-06-14 03:26:40|7781.1|7775.1|7781|7775|7781.2|7775.2|7778.5|7772.5|1
1655177210000|2022-06-14 03:26:50|7780.7|7774.7|7779|7773|7783.1|7775.6|7778.5|7772.5|0
1655177220000|2022-06-14 03:27:00|7778.9|7772.9|7778.9|7772.9|7779.3|7773.3|7778.9|7772.9|4
1655177230000|2022-06-14 03:27:10|7779|7773|7781.1|7775.1|7781.6|7775.6|7779|7773|1
1655177240000|2022-06-14 03:27:20|7780.2|7774.2|7780.7|7774.7|7780.7|7774.7|7779.8|7773.8|0
1655177250000|2022-06-14 03:27:30|7780.3|7774.3|7782.7|7776.7|7782.7|7776.7|7780.2|7774.2|2
1655177260000|2022-06-14 03:27:40|7782.6|7776.6|7782.2|7776.2|7782.6|7776.6|7781.7|7775.7|0
1655177270000|2022-06-14 03:27:50|7782.1|7776.1|7782.2|7776.2|7782.2|7776.2|7781.7|7775.7|0
1655177280000|2022-06-14 03:28:00|7782.1|7776.1|7782.8|7776.8|7782.8|7776.8|7781.2|7775.2|3
1655177290000|2022-06-14 03:28:10|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|0
1655177300000|2022-06-14 03:28:20|7782.8|7776.8|7782.3|7776.3|7783.2|7777.2|7782.3|7776.3|0
1655177310000|2022-06-14 03:28:30|7782.2|7776.2|7781.3|7775.3|7782.2|7776.2|7781.3|7775.3|0
1655177320000|2022-06-14 03:28:40|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|7781.2|7775.2|0
1655177330000|2022-06-14 03:28:50|7782.2|7776.2|7785.3|7775.3|7785.7|7777.2|7782.2|7775.3|0
1655177340000|2022-06-14 03:29:00|7783.2|7777.2|7785.7|7775.7|7786.1|7777.6|7783.2|7775.3|0
1655177350000|2022-06-14 03:29:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|0
1655177360000|2022-06-14 03:29:20|7785.7|7775.7|7783.2|7777.2|7785.7|7777.6|7783.2|7775.7|0
1655177370000|2022-06-14 03:29:30|7785.3|7775.3|7785.7|7775.7|7785.7|7775.7|7785.3|7775.3|0
1655177380000|2022-06-14 03:29:40|7781.7|7774.1|7786.1|7776.1|7786.1|7776.1|7781.7|7774.1|1
1655177390000|2022-06-14 03:29:50|7782.6|7776.6|7785.7|7775.7|7785.7|7776.6|7782|7775.7|1
1655177400000|2022-06-14 03:30:00|7783.4|7777.4|7781.6|7775.6|7783.4|7777.4|7781.6|7775.6|0
1655177410000|2022-06-14 03:30:10|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|0
1655177420000|2022-06-14 03:30:20|7780.8|7774.8|7780.7|7774.7|7780.8|7774.8|7780.7|7774.7|1
1655177430000|2022-06-14 03:30:30|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|7780.2|7774.2|0
1655177450000|2022-06-14 03:30:50|7783.2|7777.2|7780.2|7774.2|7783.2|7777.2|7780.2|7774.2|2
1655177460000|2022-06-14 03:31:00|7782.7|7776.7|7785.7|7775.7|7785.7|7776.7|7782.7|7775.7|2
1655177470000|2022-06-14 03:31:10|7783.2|7777.2|7785.7|7775.7|7785.7|7777.2|7783.2|7775.7|0
1655177480000|2022-06-14 03:31:20|7785.3|7775.3|7781.1|7775.1|7785.3|7776.8|7781.1|7775.1|0
1655177490000|2022-06-14 03:31:30|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|7780.7|7774.7|0
1655177500000|2022-06-14 03:31:40|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1655177520000|2022-06-14 03:32:00|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|0
1655177540000|2022-06-14 03:32:20|7783.2|7777.2|7781.2|7775.2|7783.2|7777.2|7781.2|7775.2|0
1655177550000|2022-06-14 03:32:30|7781|7775|7783.2|7777.2|7783.2|7777.2|7781|7775|1
1655177560000|2022-06-14 03:32:40|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|0
1655177570000|2022-06-14 03:32:50|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|0
1655177580000|2022-06-14 03:33:00|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|0
1655177590000|2022-06-14 03:33:10|7788.4|7773.4|7789.2|7774.2|7789.2|7774.2|7788.4|7773.4|2
1655177630000|2022-06-14 03:33:50|7784.2|7778.2|7784.2|7778.2|7784.2|7778.2|7784.2|7778.2|1
1655177660000|2022-06-14 03:34:20|7783.7|7777.7|7783.7|7777.7|7783.7|7777.7|7783.7|7777.7|0
1655177690000|2022-06-14 03:34:50|7783.8|7777.8|7785|7779|7785|7779|7783.8|7777.8|1
1655177700000|2022-06-14 03:35:00|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|0
1655177720000|2022-06-14 03:35:20|7786.2|7780.2|7783.3|7777.3|7786.2|7780.2|7783.3|7777.3|1
1655177730000|2022-06-14 03:35:30|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|7781.8|7775.8|0
1655177740000|2022-06-14 03:35:40|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1655177940000|2022-06-14 03:39:00|7783|7777|7786.8|7780.8|7786.8|7780.8|7783|7777|6
1655177960000|2022-06-14 03:39:20|7787.3|7781.3|7786.8|7780.8|7787.3|7781.3|7786.8|7780.8|0
1655177990000|2022-06-14 03:39:50|7787.3|7781.3|7785.8|7779.8|7787.3|7781.3|7785.8|7779.8|2
1655178010000|2022-06-14 03:40:10|7786.2|7780.2|7786.3|7780.3|7786.3|7780.3|7786.2|7780.2|0
1655178030000|2022-06-14 03:40:30|7785.8|7779.8|7785.4|7779.4|7785.8|7779.8|7784.3|7778.3|2
1655178210000|2022-06-14 03:43:30|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|0
1655178240000|2022-06-14 03:44:00|7787.2|7777.2|7785.4|7779.4|7787.2|7779.7|7785.4|7777.2|1
1655178260000|2022-06-14 03:44:20|7789.9|7779.9|7787.2|7781.2|7789.9|7781.2|7787.2|7779.9|1
1655178300000|2022-06-14 03:45:00|7787.4|7781.4|7790.5|7780.5|7790.5|7782.4|7787.4|7779.9|0
1655178370000|2022-06-14 03:46:10|7790.3|7780.3|7789.6|7779.6|7790.3|7780.3|7789.6|7779.6|0
1655178380000|2022-06-14 03:46:20|7786.7|7780.7|7787.1|7781.1|7787.1|7781.1|7786.7|7780.7|0
1655178430000|2022-06-14 03:47:10|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|0
1655178530000|2022-06-14 03:48:50|7787.2|7781.2|7789.3|7783.3|7789.3|7783.3|7787.2|7781.2|1
1655178540000|2022-06-14 03:49:00|7790.1|7784.1|7792.2|7782.2|7792.2|7784.1|7790.1|7782.2|0
1655178550000|2022-06-14 03:49:10|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1655178570000|2022-06-14 03:49:30|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|0
1655178590000|2022-06-14 03:49:50|7791.6|7781.6|7791.2|7781.2|7791.6|7781.6|7791.2|7781.2|0
1655178660000|2022-06-14 03:51:00|7790.4|7780.4|7790.3|7780.3|7790.4|7780.4|7790.3|7780.3|0
1655178690000|2022-06-14 03:51:30|7789.8|7779.8|7789.4|7779.4|7789.8|7779.8|7789.4|7779.4|0
1655178700000|2022-06-14 03:51:40|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|0
1655178710000|2022-06-14 03:51:50|7790.2|7780.2|7787.3|7781.3|7790.3|7781.3|7787.3|7780.2|0
1655178820000|2022-06-14 03:53:40|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|0
1655178840000|2022-06-14 03:54:00|7787.3|7781.3|7787.7|7781.7|7787.7|7781.7|7787.3|7781.3|0
1655178850000|2022-06-14 03:54:10|7787.3|7781.3|7790.4|7780.4|7790.4|7781.3|7787.3|7780.2|0
1655178860000|2022-06-14 03:54:20|7788.5|7782.5|7791.8|7781.8|7791.8|7782.5|7788.5|7781.8|0
1655178900000|2022-06-14 03:55:00|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|0
1655178950000|2022-06-14 03:55:50|7789.8|7783.8|7789.3|7783.3|7789.8|7783.8|7789.3|7783.3|1
1655178960000|2022-06-14 03:56:00|7788.9|7782.9|7788.9|7782.9|7788.9|7782.9|7788.9|7782.9|0
1655178970000|2022-06-14 03:56:10|7788.5|7782.5|7787.3|7781.3|7788.5|7782.5|7787.3|7781.3|0
1655179130000|2022-06-14 03:58:50|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|0
1655179140000|2022-06-14 03:59:00|7788.3|7778.3|7789.2|7779.2|7789.2|7779.2|7788.3|7778.3|0
1655179220000|2022-06-14 04:00:20|7789.3|7783.3|7788.8|7782.8|7789.3|7783.3|7788.8|7782.8|0
1655179230000|2022-06-14 04:00:30|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|0
1655179250000|2022-06-14 04:00:50|7788.3|7782.3|7787|7781|7788.3|7782.3|7786.9|7780.9|0
1655179260000|2022-06-14 04:01:00|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655179270000|2022-06-14 04:01:10|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655179320000|2022-06-14 04:02:00|7790|7780|7791.4|7781.4|7791.4|7783.3|7788|7780|0
1655179350000|2022-06-14 04:02:30|7790.6|7780.6|7788.5|7782.5|7790.6|7782.5|7788.1|7780.6|0
1655179360000|2022-06-14 04:02:40|7791|7781|7791|7781|7791|7781|7791|7781|0
1655179370000|2022-06-14 04:02:50|7790.6|7780.6|7788.1|7782.1|7790.6|7782.1|7788.1|7780.6|0
1655179380000|2022-06-14 04:03:00|7788.5|7782.5|7790.6|7780.6|7790.6|7782.5|7788.5|7780.6|0
1655179440000|2022-06-14 04:04:00|7791|7781|7791|7781|7791|7781|7791|7781|0
1655179500000|2022-06-14 04:05:00|7789.5|7783.5|7792.6|7782.6|7792.6|7784.5|7789.5|7782.6|0
1655179510000|2022-06-14 04:05:10|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|0
1655179580000|2022-06-14 04:06:20|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|0
1655179590000|2022-06-14 04:06:30|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|0
1655179620000|2022-06-14 04:07:00|7791.5|7785.5|7790.7|7784.7|7791.5|7785.5|7790.7|7784.7|0
1655179680000|2022-06-14 04:08:00|7793|7787|7794.6|7784.6|7794.7|7787|7791.6|7784.6|5
1655179690000|2022-06-14 04:08:10|7792.5|7786.5|7792.7|7786.7|7794.6|7786.7|7792.5|7784.6|0
1655179720000|2022-06-14 04:08:40|7793.6|7787.6|7793.7|7787.7|7793.7|7787.7|7793.6|7787.6|0
1655179740000|2022-06-14 04:09:00|7794.1|7788.1|7793.2|7787.2|7794.1|7788.1|7793.2|7787.2|0
1655179750000|2022-06-14 04:09:10|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|7793.6|7787.6|0
1655179800000|2022-06-14 04:10:00|7793.7|7787.7|7794.5|7788.5|7794.5|7788.5|7793.7|7787.7|0
1655179850000|2022-06-14 04:10:50|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|7794.3|7788.3|0
1655179860000|2022-06-14 04:11:00|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|0
1655179890000|2022-06-14 04:11:30|7794.6|7784.6|7794.6|7784.6|7794.6|7786.5|7792.5|7784.6|0
1655179930000|2022-06-14 04:12:10|7792.5|7786.5|7792.6|7782.6|7792.6|7786.5|7792.5|7782.6|0
1655179940000|2022-06-14 04:12:20|7792.7|7782.7|7793.5|7783.5|7793.5|7783.5|7792.7|7782.7|0
1655180090000|2022-06-14 04:14:50|7796.1|7781.1|7796.1|7781.1|7796.2|7781.2|7796.1|7781.1|0
1655180100000|2022-06-14 04:15:00|7796.2|7781.2|7796.1|7781.1|7796.2|7781.2|7796.1|7781.1|0
1655180110000|2022-06-14 04:15:10|7796.2|7781.2|7796.1|7781.1|7796.2|7781.2|7796.1|7781.1|0
1655180150000|2022-06-14 04:15:50|7791.2|7781.2|7791.2|7781.2|7791.2|7781.2|7791.2|7781.2|2
1655180170000|2022-06-14 04:16:10|7791.1|7781.1|7791.1|7781.1|7791.1|7781.1|7791.1|7781.1|0
1655180220000|2022-06-14 04:17:00|7791|7781|7788.1|7782.1|7791|7782.1|7788.1|7781|0
1655180230000|2022-06-14 04:17:10|7788.9|7782.9|7788.9|7782.9|7788.9|7782.9|7788.9|7782.9|0
1655180240000|2022-06-14 04:17:20|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|0
1655180250000|2022-06-14 04:17:30|7793|7783|7793|7783|7793|7783|7793|7783|0
1655180380000|2022-06-14 04:19:40|7792|7782|7792|7782|7792|7782|7792|7782|0
1655180390000|2022-06-14 04:19:50|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|0
1655180400000|2022-06-14 04:20:00|7791|7781|7788.9|7782.9|7791|7782.9|7788.9|7781|0
1655180410000|2022-06-14 04:20:10|7789|7783|7789|7783|7789|7783|7789|7783|0
1655180430000|2022-06-14 04:20:30|7789.1|7783.1|7789.1|7783.1|7791.2|7783.1|7789.1|7781.2|0
1655180440000|2022-06-14 04:20:40|7791.2|7781.2|7791.2|7781.2|7791.2|7781.2|7791.2|7781.2|0
1655180450000|2022-06-14 04:20:50|7789.1|7783.1|7789|7783|7789.1|7783.1|7789|7783|0
1655180460000|2022-06-14 04:21:00|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|0
1655180490000|2022-06-14 04:21:30|7789|7783|7789|7783|7789|7783|7789|7783|0
1655180510000|2022-06-14 04:21:50|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|7789.1|7783.1|0
1655180550000|2022-06-14 04:22:30|7793|7783|7793|7783|7793|7783|7793|7783|0
1655180560000|2022-06-14 04:22:40|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|0
1655180570000|2022-06-14 04:22:50|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|0
1655180650000|2022-06-14 04:24:10|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|0
1655180670000|2022-06-14 04:24:30|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|0
1655180700000|2022-06-14 04:25:00|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|0
1655180730000|2022-06-14 04:25:30|7793|7783|7793|7783|7793|7783|7793|7783|0
1655180760000|2022-06-14 04:26:00|7792|7786|7794.6|7784.6|7794.6|7786|7792|7784|0
1655180880000|2022-06-14 04:28:00|7793.8|7783.8|7792.4|7786.4|7794.6|7786.5|7792.4|7783.8|0
1655180940000|2022-06-14 04:29:00|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|0
1655181010000|2022-06-14 04:30:10|7792.2|7782.2|7786.6|7780.6|7792.2|7782.2|7786.6|7780.6|2
1655181020000|2022-06-14 04:30:20|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|0
1655181030000|2022-06-14 04:30:30|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|0
1655181040000|2022-06-14 04:30:40|7785.9|7779.9|7786|7780|7786|7780|7785.9|7779.9|0
1655181050000|2022-06-14 04:30:50|7787.9|7781.9|7789.8|7779.8|7789.8|7781.9|7787.9|7779.8|0
1655181060000|2022-06-14 04:31:00|7789.4|7779.4|7787.3|7781.3|7789.4|7781.3|7787.3|7779.4|0
1655181070000|2022-06-14 04:31:10|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|0
1655181080000|2022-06-14 04:31:20|7789.3|7783.3|7789.3|7783.3|7789.3|7783.3|7789.3|7783.3|0
1655181090000|2022-06-14 04:31:30|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|7789.7|7783.7|0
1655181100000|2022-06-14 04:31:40|7789.3|7783.3|7789.3|7783.3|7789.3|7783.3|7788.9|7782.9|0
1655181110000|2022-06-14 04:31:50|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|0
1655181120000|2022-06-14 04:32:00|7790.6|7780.6|7791.5|7781.5|7791.5|7781.5|7790.6|7780.6|0
1655181150000|2022-06-14 04:32:30|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|0
1655181160000|2022-06-14 04:32:40|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|0
1655181170000|2022-06-14 04:32:50|7794.9|7779.9|7793.8|7783.8|7794.9|7783.8|7793.8|7779.9|0
1655181180000|2022-06-14 04:33:00|7794.2|7784.2|7794.3|7784.3|7794.3|7784.3|7794.2|7784.2|0
1655181190000|2022-06-14 04:33:10|7794.7|7784.7|7793.8|7783.8|7794.7|7784.7|7793.8|7783.8|0
1655181220000|2022-06-14 04:33:40|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|0
1655181240000|2022-06-14 04:34:00|7793.8|7783.8|7794.6|7784.6|7794.6|7784.6|7793.8|7783.8|0
1655181260000|2022-06-14 04:34:20|7794.5|7784.5|7794.5|7784.5|7794.6|7784.6|7794.5|7784.5|0
1655181300000|2022-06-14 04:35:00|7793.7|7783.7|7793.7|7783.7|7793.7|7783.7|7793.7|7783.7|0
1655181310000|2022-06-14 04:35:10|7793.9|7783.9|7794.2|7784.2|7794.2|7784.2|7793.9|7783.9|0
1655181330000|2022-06-14 04:35:30|7793.9|7783.9|7793.7|7783.7|7793.9|7783.9|7793.7|7783.7|0
1655181350000|2022-06-14 04:35:50|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|0
1655181460000|2022-06-14 04:37:40|7793.2|7783.2|7793.2|7783.2|7793.2|7783.2|7793.2|7783.2|0
1655181600000|2022-06-14 04:40:00|7793.1|7783.1|7790.6|7784.6|7793.1|7784.6|7790.5|7782.5|0
1655181650000|2022-06-14 04:40:50|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|0
1655181670000|2022-06-14 04:41:10|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1655181690000|2022-06-14 04:41:30|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|0
1655181720000|2022-06-14 04:42:00|7790.4|7784.4|7790.5|7784.5|7790.5|7784.5|7790.4|7784.4|0
1655181760000|2022-06-14 04:42:40|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|7790.1|7784.1|0
1655181790000|2022-06-14 04:43:10|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|2
1655181800000|2022-06-14 04:43:20|7795.2|7789.2|7795.1|7789.1|7795.2|7789.2|7795.1|7789.1|0
1655181820000|2022-06-14 04:43:40|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|7797.4|7791.4|5
1655181840000|2022-06-14 04:44:00|7798.9|7788.9|7798.9|7788.9|7798.9|7788.9|7798.9|7788.9|0
1655181850000|2022-06-14 04:44:10|7797.4|7791.4|7795.9|7789.9|7797.4|7791.4|7795.9|7789.9|0
1655181860000|2022-06-14 04:44:20|7795.4|7789.4|7794.9|7788.9|7795.4|7789.4|7794.9|7788.9|0
1655181870000|2022-06-14 04:44:30|7794.8|7788.8|7792.4|7786.4|7794.8|7788.8|7792.4|7786.4|2
1655181880000|2022-06-14 04:44:40|7793.4|7787.4|7793.9|7787.9|7793.9|7787.9|7793.4|7787.4|1
1655181900000|2022-06-14 04:45:00|7794|7788|7793.4|7787.4|7794|7788|7793.4|7787.4|0
1655181950000|2022-06-14 04:45:50|7796.4|7781.4|7796.8|7781.8|7796.8|7781.8|7796.4|7781.4|0
1655181960000|2022-06-14 04:46:00|7796|7781|7796|7781|7796|7781|7796|7781|0
1655181980000|2022-06-14 04:46:20|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|0
1655182060000|2022-06-14 04:47:40|7796|7781|7796|7781|7796|7781|7796|7781|0
1655182080000|2022-06-14 04:48:00|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|0
1655182090000|2022-06-14 04:48:10|7796|7781|7796|7781|7796|7781|7796|7781|0
1655182140000|2022-06-14 04:49:00|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|7796.4|7781.4|0
1655182150000|2022-06-14 04:49:10|7791.6|7785.6|7792.3|7782.3|7792.3|7785.6|7788.3|7782.3|0
1655182170000|2022-06-14 04:49:30|7792.7|7782.7|7791.9|7781.9|7792.7|7782.7|7791.9|7781.9|0
1655182180000|2022-06-14 04:49:40|7792.3|7782.3|7792.7|7782.7|7792.7|7782.7|7792.3|7782.3|0
1655182200000|2022-06-14 04:50:00|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|0
1655182260000|2022-06-14 04:51:00|7790.7|7780.7|7788.4|7782.4|7790.7|7782.4|7788.4|7780.7|0
1655182270000|2022-06-14 04:51:10|7788.8|7782.8|7788.3|7782.3|7788.8|7782.8|7788.3|7782.3|0
1655182310000|2022-06-14 04:51:50|7788.1|7782.1|7790.4|7784.4|7790.4|7784.4|7788.1|7782.1|1
1655182320000|2022-06-14 04:52:00|7790.8|7784.8|7790.8|7784.8|7790.8|7784.8|7790.8|7784.8|0
1655182330000|2022-06-14 04:52:10|7790.4|7784.4|7790.3|7784.3|7790.4|7784.4|7790.3|7784.3|0
1655182380000|2022-06-14 04:53:00|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|0
1655182390000|2022-06-14 04:53:10|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|0
1655182410000|2022-06-14 04:53:30|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|0
1655182420000|2022-06-14 04:53:40|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|0
1655182450000|2022-06-14 04:54:10|7792.9|7782.9|7792.4|7782.4|7793.3|7783.3|7792.4|7782.4|0
1655182460000|2022-06-14 04:54:20|7793.2|7783.2|7788.8|7782.8|7793.2|7783.2|7788.8|7780.7|0
1655182480000|2022-06-14 04:54:40|7790.7|7780.7|7791|7776|7791|7780.7|7790.3|7776|0
1655182490000|2022-06-14 04:54:50|7788|7778|7787.9|7777.9|7788|7778|7787.9|7777.9|0
1655182500000|2022-06-14 04:55:00|7787.4|7777.4|7787|7777|7787.4|7777.4|7787|7777|0
1655182520000|2022-06-14 04:55:20|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|0
1655182560000|2022-06-14 04:56:00|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|0
1655182620000|2022-06-14 04:57:00|7787|7781|7788.2|7782.2|7788.2|7782.2|7787|7781|0
1655182630000|2022-06-14 04:57:10|7788.3|7782.3|7788.8|7782.8|7788.8|7782.8|7788.3|7782.3|0
1655182800000|2022-06-14 05:00:00|7788.9|7782.9|7789.8|7783.8|7789.8|7783.8|7788.9|7782.9|0
1655182840000|2022-06-14 05:00:40|7789.6|7783.6|7789.8|7783.8|7789.8|7783.8|7789.6|7783.6|1
1655182870000|2022-06-14 05:01:10|7794.9|7788.9|7794.9|7788.9|7794.9|7788.9|7794.4|7788.4|1
1655182890000|2022-06-14 05:01:30|7795.3|7789.3|7795.3|7789.3|7795.3|7789.3|7795.3|7789.3|0
1655183050000|2022-06-14 05:04:10|7796.1|7790.1|7798.8|7792.8|7798.8|7792.8|7796.1|7790.1|1
1655183060000|2022-06-14 05:04:20|7799.4|7793.4|7799.8|7793.8|7799.8|7793.8|7799.3|7793.3|0
1655183070000|2022-06-14 05:04:30|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|0
1655183090000|2022-06-14 05:04:50|7802.7|7792.7|7799.8|7793.8|7802.7|7793.8|7799.8|7791.9|0
1655183100000|2022-06-14 05:05:00|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|0
1655183120000|2022-06-14 05:05:20|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|0
1655183150000|2022-06-14 05:05:50|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|0
1655183200000|2022-06-14 05:06:40|7802.3|7792.3|7802.9|7792.9|7802.9|7792.9|7801.9|7791.9|0
1655183250000|2022-06-14 05:07:30|7802.4|7796.4|7802.9|7796.9|7802.9|7796.9|7802.4|7796.4|0
1655183260000|2022-06-14 05:07:40|7803.3|7797.3|7803.3|7797.3|7803.3|7797.3|7803.3|7797.3|0
1655183270000|2022-06-14 05:07:50|7800.9|7794.9|7800.3|7794.3|7800.9|7794.9|7800.3|7794.3|5
1655183330000|2022-06-14 05:08:50|7794.8|7788.8|7794.8|7788.8|7794.8|7788.8|7793.8|7787.8|2
1655183340000|2022-06-14 05:09:00|7797|7791|7796.8|7790.8|7797|7791|7796.8|7790.8|0
1655183350000|2022-06-14 05:09:10|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1655183360000|2022-06-14 05:09:20|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|0
1655183370000|2022-06-14 05:09:30|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|0
1655183410000|2022-06-14 05:10:10|7796.8|7790.8|7796.8|7790.8|7796.8|7790.8|7796.8|7790.8|0
1655183450000|2022-06-14 05:10:50|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|7796.4|7790.4|0
1655183470000|2022-06-14 05:11:10|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|0
1655183480000|2022-06-14 05:11:20|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|0
1655183550000|2022-06-14 05:12:30|7799.6|7789.6|7797.7|7791.7|7799.6|7791.7|7797.7|7789.6|0
1655183560000|2022-06-14 05:12:40|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1655183580000|2022-06-14 05:13:00|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|0
1655183590000|2022-06-14 05:13:10|7800.2|7794.2|7803.2|7797.2|7803.2|7797.2|7800.2|7794.2|0
1655183700000|2022-06-14 05:15:00|7801.8|7795.8|7801.9|7795.9|7801.9|7795.9|7801.8|7795.8|0
1655183710000|2022-06-14 05:15:10|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1655183730000|2022-06-14 05:15:30|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1655183740000|2022-06-14 05:15:40|7801.8|7795.8|7801.8|7795.8|7801.9|7795.9|7801.8|7795.8|0
1655183760000|2022-06-14 05:16:00|7801.9|7795.9|7801.8|7795.8|7801.9|7795.9|7801.8|7795.8|0
1655183770000|2022-06-14 05:16:10|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|7801.9|7795.9|0
1655183850000|2022-06-14 05:17:30|7802.3|7796.3|7802.4|7796.4|7802.4|7796.4|7802.3|7796.3|0
1655183890000|2022-06-14 05:18:10|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1655183900000|2022-06-14 05:18:20|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|7802.4|7796.4|0
1655183920000|2022-06-14 05:18:40|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1655184030000|2022-06-14 05:20:30|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655184040000|2022-06-14 05:20:40|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1655184060000|2022-06-14 05:21:00|7798.6|7792.6|7800.9|7794.9|7800.9|7794.9|7798.6|7792.6|2
1655184080000|2022-06-14 05:21:20|7803|7793|7800.9|7794.9|7803|7794.9|7800.9|7793|0
1655184090000|2022-06-14 05:21:30|7803|7793|7800.9|7794.9|7803|7794.9|7800.9|7793|0
1655184100000|2022-06-14 05:21:40|7803|7793|7800.9|7794.9|7803|7794.9|7800.9|7793|0
1655184120000|2022-06-14 05:22:00|7802|7796|7803|7793|7803|7796|7800.9|7793|0
1655184130000|2022-06-14 05:22:10|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|7800.9|7794.9|0
1655184150000|2022-06-14 05:22:30|7799.9|7793.9|7800.5|7794.5|7800.5|7794.5|7799.9|7793.9|0
1655184160000|2022-06-14 05:22:40|7800.4|7794.4|7800|7794|7800.4|7794.4|7800|7794|0
1655184170000|2022-06-14 05:22:50|7799.9|7793.9|7800|7794|7800|7794|7799.6|7793.6|0
1655184180000|2022-06-14 05:23:00|7799.6|7793.6|7799.5|7793.5|7800.5|7794.5|7799.5|7793.5|0
1655184210000|2022-06-14 05:23:30|||||||||1
1655184260000|2022-06-14 05:24:20|7799.4|7793.4|7799.5|7793.5|7799.5|7793.5|7799.4|7793.4|0
1655184290000|2022-06-14 05:24:50|7799.4|7793.4|7799.5|7793.5|7799.5|7793.5|7799.4|7793.4|0
1655184300000|2022-06-14 05:25:00|7799.4|7793.4|7799.5|7793.5|7799.5|7793.5|7799.4|7793.4|0
1655184310000|2022-06-14 05:25:10|7799.4|7793.4|7799.5|7793.5|7799.5|7793.5|7799.4|7793.4|0
1655184330000|2022-06-14 05:25:30|7799.4|7793.4|7799.4|7793.4|7799.5|7793.5|7799.4|7793.4|0
1655184350000|2022-06-14 05:25:50|7799.5|7793.5|7799.4|7793.4|7799.5|7793.5|7799.4|7793.4|0
1655184370000|2022-06-14 05:26:10|7799|7793|7799|7793|7799|7793|7798.6|7792.6|0
1655184380000|2022-06-14 05:26:20|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|0
1655184390000|2022-06-14 05:26:30|7799.5|7793.5|7800|7794|7800|7794|7799.5|7793.5|0
1655184400000|2022-06-14 05:26:40|7798.4|7792.4|7799.6|7793.6|7799.6|7793.6|7798.4|7792.4|0
1655184410000|2022-06-14 05:26:50|7798.3|7792.3|7798.4|7792.4|7798.4|7792.4|7798.3|7792.3|0
1655184420000|2022-06-14 05:27:00|7798.3|7792.3|7797.4|7791.4|7798.3|7792.3|7797.4|7791.4|0
1655184430000|2022-06-14 05:27:10|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|0
1655184440000|2022-06-14 05:27:20|7792.5|7786.5|7791.9|7785.9|7792.5|7786.5|7789.8|7783.8|3
1655184450000|2022-06-14 05:27:30|7792|7786|7794.2|7788.2|7794.2|7788.2|7792|7786|0
1655184480000|2022-06-14 05:28:00|7793.7|7787.7|7793.8|7787.8|7793.8|7787.8|7793.7|7787.7|0
1655184520000|2022-06-14 05:28:40|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|0
1655184540000|2022-06-14 05:29:00|7793.8|7787.8|7799.1|7793.1|7799.9|7793.9|7793.8|7787.8|0
1655184560000|2022-06-14 05:29:20|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|0
1655184580000|2022-06-14 05:29:40|7797.9|7791.9|7797.2|7791.2|7797.9|7791.9|7797.2|7791.2|0
1655184590000|2022-06-14 05:29:50|7797.1|7791.1|7795|7789|7797.1|7791.1|7794.9|7788.9|0
1655184600000|2022-06-14 05:30:00|7794.9|7788.9|7796.9|7790.9|7797.4|7791.4|7794.9|7788.9|0
1655184610000|2022-06-14 05:30:10|7796.8|7790.8|7796.8|7790.8|7797.3|7791.3|7796.8|7790.8|0
1655184620000|2022-06-14 05:30:20|7796.9|7790.9|7796.8|7790.8|7796.9|7790.9|7796.8|7790.8|0
1655184630000|2022-06-14 05:30:30|7796.7|7790.7|7795.4|7789.4|7796.7|7790.7|7795.4|7789.4|0
1655184640000|2022-06-14 05:30:40|7795.5|7789.5|7795.9|7789.9|7795.9|7789.9|7795.5|7789.5|0
1655184650000|2022-06-14 05:30:50|7796.4|7790.4|7796.8|7790.8|7796.9|7790.9|7796.4|7790.4|0
1655184660000|2022-06-14 05:31:00|7796.9|7790.9|7803.3|7797.3|7803.3|7797.3|7796.9|7790.9|2
1655184670000|2022-06-14 05:31:10|7803|7797|7803.9|7797.9|7804.7|7798.7|7803|7797|0
1655184710000|2022-06-14 05:31:50|7806|7796|7805.5|7799.5|7806|7799.9|7805.4|7796|0
1655184720000|2022-06-14 05:32:00|7805.9|7799.9|7805.9|7799.9|7806.1|7800.1|7805.5|7799.5|0
1655184730000|2022-06-14 05:32:10|7805.5|7799.5|7802|7796|7805.5|7799.5|7802|7796|0
1655184740000|2022-06-14 05:32:20|7801.4|7795.4|7801.5|7795.5|7801.5|7795.5|7801.4|7795.4|0
1655184750000|2022-06-14 05:32:30|7801.1|7795.1|7801.1|7795.1|7801.1|7795.1|7801.1|7795.1|0
1655184760000|2022-06-14 05:32:40|7801.6|7795.6|7805.8|7799.8|7805.8|7799.8|7801.6|7795.6|2
1655184780000|2022-06-14 05:33:00|7805|7799|7805|7799|7805|7799|7805|7799|0
1655184790000|2022-06-14 05:33:10|7805.1|7799.1|7803.4|7797.4|7806|7800|7803.4|7797.4|2
1655184820000|2022-06-14 05:33:40|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1655184830000|2022-06-14 05:33:50|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|0
1655184840000|2022-06-14 05:34:00|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|7802.9|7796.9|0
1655184850000|2022-06-14 05:34:10|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|7801.4|7795.4|0
1655184870000|2022-06-14 05:34:30|7802.8|7796.8|7801.5|7795.5|7802.9|7796.9|7801.5|7795.5|1
1655184880000|2022-06-14 05:34:40|7801.7|7795.7|7801.6|7795.6|7802.1|7796.1|7801.6|7795.6|0
1655184890000|2022-06-14 05:34:50|7801.2|7795.2|7802.3|7796.3|7802.3|7796.3|7801.2|7795.2|1
1655184900000|2022-06-14 05:35:00|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1655184910000|2022-06-14 05:35:10|7802.1|7796.1|7801.8|7795.8|7802.1|7796.1|7801.7|7795.7|0
1655184920000|2022-06-14 05:35:20|7802.2|7796.2|7802.3|7796.3|7802.3|7796.3|7802.2|7796.2|0
1655184950000|2022-06-14 05:35:50|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|7802.8|7796.8|1
1655184960000|2022-06-14 05:36:00|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1655184970000|2022-06-14 05:36:10|7804.4|7794.4|7802.3|7796.3|7804.4|7796.4|7802.3|7794.4|0
1655185000000|2022-06-14 05:36:40|7802.2|7796.2|7804.4|7794.4|7804.4|7796.3|7802.2|7794.4|0
1655185010000|2022-06-14 05:36:50|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1655185020000|2022-06-14 05:37:00|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|7803.7|7797.7|2
1655185060000|2022-06-14 05:37:40|7803.6|7797.6|7803.7|7797.7|7804.1|7798.1|7803.6|7797.6|0
1655185070000|2022-06-14 05:37:50|7805.8|7795.8|7803.7|7797.7|7805.8|7797.7|7803.7|7795.8|0
1655185080000|2022-06-14 05:38:00|7804.1|7798.1|7806.2|7796.2|7806.2|7798.1|7804.1|7796.2|0
1655185090000|2022-06-14 05:38:10|7803.7|7797.7|7804.3|7798.3|7806.4|7798.3|7803.7|7795.8|0
1655185150000|2022-06-14 05:39:10|7803.6|7797.6|7803.7|7797.7|7803.7|7797.7|7803.6|7797.6|0
1655185160000|2022-06-14 05:39:20|7802.3|7796.3|7801.8|7795.8|7802.3|7796.3|7801.8|7795.8|0
1655185170000|2022-06-14 05:39:30|7802.2|7796.2|7802.3|7796.3|7804.4|7796.4|7802.2|7794.4|0
1655185190000|2022-06-14 05:39:50|||||||||1
1655185200000|2022-06-14 05:40:00|7804.4|7794.4|7805.2|7795.2|7805.2|7795.2|7804.4|7794.4|0
1655185210000|2022-06-14 05:40:10|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1655185220000|2022-06-14 05:40:20|7805.2|7795.2|7803.7|7797.7|7805.8|7797.7|7803.7|7795.2|0
1655185240000|2022-06-14 05:40:40|7803.6|7797.6|7803.6|7797.6|7803.7|7797.7|7803.6|7797.6|0
1655185250000|2022-06-14 05:40:50|7803.1|7797.1|7800.2|7794.2|7803.1|7797.1|7800.2|7794.2|1
1655185260000|2022-06-14 05:41:00|7800.3|7794.3|7800.5|7794.5|7802.2|7795.2|7800|7792.2|1
1655185270000|2022-06-14 05:41:10|7800|7794|7802.6|7792.6|7802.6|7794.5|7800|7792.6|0
1655185280000|2022-06-14 05:41:20|7800.6|7794.6|7800.5|7794.5|7802.1|7796.1|7800|7794|0
1655185290000|2022-06-14 05:41:30|7800|7794|7796.9|7790.9|7802.6|7794|7796.9|7790.2|0
1655185300000|2022-06-14 05:41:40|7799.4|7789.4|7795.8|7789.8|7801.4|7793.2|7795.8|7789.4|1
1655185310000|2022-06-14 05:41:50|7794.8|7788.8|7797.4|7791.4|7797.5|7791.5|7794.8|7788.8|3
1655185320000|2022-06-14 05:42:00|7797|7791|7797.9|7791.9|7797.9|7791.9|7796.9|7790.9|0
1655185330000|2022-06-14 05:42:10|7797.8|7791.8|7796.9|7790.9|7797.9|7791.9|7796.9|7790.9|0
1655185340000|2022-06-14 05:42:20|7797.1|7791.1|7797.2|7791.2|7797.9|7791.9|7797.1|7791.1|1
1655185350000|2022-06-14 05:42:30|7796.8|7790.8|7797|7791|7797|7791|7796.8|7790.8|0
1655185360000|2022-06-14 05:42:40|7797.5|7791.5|7796.9|7790.9|7797.8|7791.8|7796.9|7790.9|0
1655185370000|2022-06-14 05:42:50|7797|7791|7796.9|7790.9|7801.4|7791.9|7796.9|7789.8|1
1655185380000|2022-06-14 05:43:00|7797.4|7791.4|7797.4|7791.4|7798.4|7792.4|7796.3|7790.3|0
1655185390000|2022-06-14 05:43:10|7797.5|7791.5|7798|7792|7798.4|7792.4|7797.5|7791.5|0
1655185400000|2022-06-14 05:43:20|7798.4|7792.4|7797.9|7791.9|7798.4|7792.4|7797.9|7791.9|0
1655185420000|2022-06-14 05:43:40|7798.4|7792.4|7798.5|7792.5|7798.5|7792.5|7798.4|7792.4|0
1655185440000|2022-06-14 05:44:00|7798.4|7792.4|7798.5|7792.5|7798.9|7792.9|7798.4|7792.4|0
1655185460000|2022-06-14 05:44:20|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|0
1655185520000|2022-06-14 05:45:20|7801.5|7791.5|7799.7|7793.7|7804.5|7793.7|7799.7|7789.1|1
1655185530000|2022-06-14 05:45:30|7801.8|7791.8|7800.7|7794.7|7801.8|7794.7|7799.9|7791.8|0
1655185540000|2022-06-14 05:45:40|7803.2|7793.2|7803.2|7793.2|7803.2|7793.2|7803.2|7793.2|0
1655185560000|2022-06-14 05:46:00|7804.8|7794.8|7804.8|7794.8|7804.8|7797.1|7802.7|7794.8|0
1655185570000|2022-06-14 05:46:10|7805.2|7795.2|7802.7|7796.7|7805.2|7796.7|7802.7|7795.2|0
1655185610000|2022-06-14 05:46:50|7804.8|7794.8|7804.6|7798.6|7805|7799|7804.6|7794.8|0
1655185630000|2022-06-14 05:47:10|7805|7799|7805|7799|7805|7799|7805|7799|0
1655185670000|2022-06-14 05:47:50|7804.6|7798.6|7803.7|7797.7|7804.6|7798.6|7803.7|7797.7|0
1655185680000|2022-06-14 05:48:00|7804.1|7798.1|7804.2|7798.2|7804.2|7798.2|7804.1|7798.1|0
1655185690000|2022-06-14 05:48:10|7805|7799|7805|7799|7805|7799|7805|7799|0
1655185720000|2022-06-14 05:48:40|7804.6|7798.6|7804.6|7798.6|7804.6|7798.6|7804.6|7798.6|0
1655185730000|2022-06-14 05:48:50|7805|7799|7808.8|7802.8|7808.8|7802.8|7805|7799|1
1655185740000|2022-06-14 05:49:00|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|7809.3|7803.3|0
1655185750000|2022-06-14 05:49:10|7806.3|7800.3|7805.7|7799.7|7806.3|7800.3|7805.7|7799.7|3
1655185760000|2022-06-14 05:49:20|7805.6|7799.6|7805.7|7799.7|7805.7|7799.7|7805.6|7799.6|0
1655185780000|2022-06-14 05:49:40|7806.5|7800.5|7805.9|7799.9|7806.5|7800.5|7805.9|7799.9|0
1655185790000|2022-06-14 05:49:50|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1655185800000|2022-06-14 05:50:00|7804.9|7798.9|7805.4|7799.4|7805.4|7799.4|7804.9|7798.9|0
1655185810000|2022-06-14 05:50:10|7806.6|7800.6|7805.3|7799.3|7806.6|7800.6|7805.3|7799.3|0
1655185850000|2022-06-14 05:50:50|7805.2|7799.2|7805.3|7799.3|7805.3|7799.3|7805.2|7799.2|1
1655185860000|2022-06-14 05:51:00|7805.5|7799.5|7805.5|7799.5|7807.6|7799.5|7805.4|7797.6|0
1655185880000|2022-06-14 05:51:20|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|0
1655185890000|2022-06-14 05:51:30|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|0
1655185910000|2022-06-14 05:51:50|7805.5|7799.5|7804.3|7798.3|7805.5|7799.5|7804.3|7798.3|2
1655185920000|2022-06-14 05:52:00|7804.6|7798.6|7805.8|7799.8|7805.8|7799.8|7804.6|7798.6|0
1655185930000|2022-06-14 05:52:10|7804.3|7798.3|7807.6|7797.6|7807.6|7799.5|7804.3|7796.4|1
1655185970000|2022-06-14 05:52:50|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|1
1655185980000|2022-06-14 05:53:00|7807.7|7801.7|7807.7|7801.7|7807.7|7801.7|7807.7|7801.7|0
1655185990000|2022-06-14 05:53:10|7808.9|7802.9|7808.5|7802.5|7808.9|7802.9|7808.5|7802.5|0
1655186000000|2022-06-14 05:53:20|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|0
1655186010000|2022-06-14 05:53:30|7810|7804|7810|7804|7810|7804|7810|7804|1
1655186040000|2022-06-14 05:54:00|7809.9|7803.9|7810.5|7804.5|7810.5|7804.5|7809.9|7803.9|0
1655186050000|2022-06-14 05:54:10|7810.4|7804.4|7810.4|7804.4|7810.4|7804.4|7810.4|7804.4|0
1655186060000|2022-06-14 05:54:20|7809.9|7803.9|7808.2|7802.2|7809.9|7803.9|7808.2|7802.2|2
1655186070000|2022-06-14 05:54:30|7809.2|7799.2|7806.8|7796.8|7809.2|7801.2|7806.3|7796.3|0
1655186080000|2022-06-14 05:54:40|7807.3|7801.3|7805.8|7799.8|7807.4|7801.4|7805.8|7799.8|1
1655186090000|2022-06-14 05:54:50|7806.2|7800.2|7805.9|7799.9|7806.2|7800.2|7805.9|7799.9|0
1655186100000|2022-06-14 05:55:00|7807.2|7797.2|7807.2|7797.2|7807.2|7797.2|7807.2|7797.2|0
1655186110000|2022-06-14 05:55:10|7808|7798|7805.8|7799.8|7808|7799.8|7805.8|7798|0
1655186130000|2022-06-14 05:55:30|7805|7799|7804|7798|7805|7799|7804|7798|0
1655186140000|2022-06-14 05:55:40|7802.6|7796.6|7801.5|7795.5|7802.6|7796.6|7801.5|7795.5|0
1655186150000|2022-06-14 05:55:50|7801.4|7795.4|7802.3|7796.3|7802.3|7796.3|7800.9|7794.9|1
1655186160000|2022-06-14 05:56:00|7803.1|7797.1|7803.5|7797.5|7803.5|7797.5|7803.1|7797.1|0
1655186170000|2022-06-14 05:56:10|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|7802.5|7796.5|3
1655186210000|2022-06-14 05:56:50|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1655186230000|2022-06-14 05:57:10|7803.8|7793.8|7803.2|7797.2|7803.8|7797.2|7803.2|7793.8|0
1655186260000|2022-06-14 05:57:40|7803.7|7797.7|7804.1|7798.1|7804.1|7798.1|7803.7|7797.7|0
1655186280000|2022-06-14 05:58:00|7803.2|7797.2|7802.7|7796.7|7803.2|7797.2|7802.7|7796.7|0
1655186290000|2022-06-14 05:58:10|7802.8|7796.8|7803.7|7797.7|7803.7|7797.7|7802.8|7796.8|0
1655186300000|2022-06-14 05:58:20|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|7804.1|7798.1|0
1655186330000|2022-06-14 05:58:50|7804.2|7798.2|7805.9|7799.9|7805.9|7799.9|7804.2|7798.2|1
1655186340000|2022-06-14 05:59:00|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|7805.5|7799.5|0
1655186350000|2022-06-14 05:59:10|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1655186370000|2022-06-14 05:59:30|7804.4|7798.4|7803.9|7797.9|7804.4|7798.4|7803.9|7797.9|0
1655186380000|2022-06-14 05:59:40|7804.7|7798.7|7805.3|7799.3|7806|7799.3|7803.9|7796|0
1655186390000|2022-06-14 05:59:50|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1655186440000|2022-06-14 06:00:40|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|0
1655186450000|2022-06-14 06:00:50|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1655186460000|2022-06-14 06:01:00|7803.9|7797.9|7808|7798|7808|7798|7803.9|7797.9|0
1655186470000|2022-06-14 06:01:10|7807.6|7797.6|7808.4|7798.4|7808.4|7798.4|7807.6|7797.6|0
1655186480000|2022-06-14 06:01:20|7807.1|7801.1|7808.5|7802.5|7808.5|7802.5|7807.1|7801.1|0
1655186490000|2022-06-14 06:01:30|7808.9|7802.9|7809|7803|7809|7803|7808.9|7802.9|0
1655186510000|2022-06-14 06:01:50|7809.1|7803.1|7809.5|7803.5|7809.5|7803.5|7809.1|7803.1|0
1655186520000|2022-06-14 06:02:00|7809.9|7803.9|7810.4|7804.4|7810.8|7804.8|7809.8|7803.8|0
1655186530000|2022-06-14 06:02:10|7810|7804|7810.6|7804.6|7811.5|7805.5|7810|7804|6
1655186550000|2022-06-14 06:02:30|7810.7|7804.7|7811.1|7805.1|7811.5|7805.5|7810.7|7804.7|9
1655186570000|2022-06-14 06:02:50|7811.6|7805.6|7811.1|7805.1|7811.6|7805.6|7811.1|7805.1|0
1655186580000|2022-06-14 06:03:00|7811.5|7805.5|7811.4|7805.4|7811.5|7805.5|7811.3|7805.3|37
1655186590000|2022-06-14 06:03:10|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|0
1655186600000|2022-06-14 06:03:20|7810.4|7804.4|7809.1|7803.1|7810.4|7804.4|7808.6|7802.6|1
1655186610000|2022-06-14 06:03:30|7809.2|7803.2|7809.3|7803.3|7809.8|7803.8|7808.9|7802.9|1
1655186620000|2022-06-14 06:03:40|7808.8|7802.8|7809.2|7803.2|7809.3|7803.3|7808.6|7802.6|0
1655186630000|2022-06-14 06:03:50|7809|7803|7808.3|7802.3|7810|7803|7807.8|7800|7
1655186640000|2022-06-14 06:04:00|7809.1|7803.1|7808.9|7802.9|7809.8|7803.8|7807.9|7801.9|0
1655186660000|2022-06-14 06:04:20|7808.8|7802.8|7809.1|7803.1|7809.1|7803.1|7808.8|7802.8|0
1655186670000|2022-06-14 06:04:30|7808.9|7802.9|7809.3|7803.3|7809.3|7803.3|7808.9|7802.9|0
1655186700000|2022-06-14 06:05:00|7809|7803|7808|7802|7809|7803|7807.4|7801.4|0
1655186710000|2022-06-14 06:05:10|7808.2|7802.2|7808.3|7802.3|7808.3|7802.3|7808.2|7802.2|0
1655186720000|2022-06-14 06:05:20|7808.2|7802.2|7807.4|7801.4|7808.2|7802.2|7807.4|7801.4|0
1655186730000|2022-06-14 06:05:30|7807.9|7801.9|7807.3|7801.3|7807.9|7801.9|7807.3|7801.3|0
1655186740000|2022-06-14 06:05:40|7806.8|7800.8|7807|7801|7807|7801|7806.8|7800.8|0
1655186750000|2022-06-14 06:05:50|7807.2|7801.2|7807.5|7801.5|7807.8|7801.8|7807|7801|0
1655186760000|2022-06-14 06:06:00|7807.4|7801.4|7807.8|7801.8|7807.8|7801.8|7807.4|7801.4|0
1655186770000|2022-06-14 06:06:10|7807.9|7801.9|7808|7802|7808|7802|7807.5|7801.5|0
1655186780000|2022-06-14 06:06:20|7807.9|7801.9|7807.9|7801.9|7808|7802|7807.8|7801.8|1
1655186790000|2022-06-14 06:06:30|7808|7802|7809.1|7803.1|7809.1|7803.1|7807.9|7801.9|0
1655186800000|2022-06-14 06:06:40|7808.9|7802.9|7809|7803|7809.3|7803.3|7808.9|7802.9|0
1655186810000|2022-06-14 06:06:50|7809.1|7803.1|7809.5|7803.5|7809.9|7803.9|7808|7802|0
1655186820000|2022-06-14 06:07:00|7810|7804|7811|7805|7811|7805|7809.6|7803.6|8
1655186830000|2022-06-14 06:07:10|7810.9|7804.9|7811|7805|7811.1|7805.1|7810.6|7804.6|3
1655186840000|2022-06-14 06:07:20|7810.9|7804.9|7809.4|7803.4|7811|7805|7809.2|7803.2|0
1655186850000|2022-06-14 06:07:30|7809.2|7803.2|7810.4|7804.4|7810.4|7804.4|7809.2|7803.2|0
1655186860000|2022-06-14 06:07:40|7810.2|7804.2|7810.4|7804.4|7810.5|7804.5|7809.2|7803.2|0
1655186880000|2022-06-14 06:08:00|7810.5|7804.5|7809.5|7803.5|7810.5|7804.5|7809.2|7803.2|0
1655186890000|2022-06-14 06:08:10|7809.2|7803.2|7810.6|7804.6|7810.6|7804.6|7809.2|7803.2|0
1655186900000|2022-06-14 06:08:20|7809.5|7803.5|7810.5|7804.5|7810.5|7804.5|7809.5|7803.5|0
1655186910000|2022-06-14 06:08:30|7810.1|7804.1|7811.8|7805.8|7811.8|7805.8|7810|7804|2
1655186920000|2022-06-14 06:08:40|7812.2|7806.2|7811.3|7805.3|7812.2|7806.2|7811.3|7805.3|1
1655186930000|2022-06-14 06:08:50|7811.6|7805.6|7811.6|7805.6|7811.7|7805.7|7811.2|7805.2|1
1655186940000|2022-06-14 06:09:00|7811.2|7805.2|7811.5|7805.5|7811.6|7805.6|7811.1|7805.1|0
1655186950000|2022-06-14 06:09:10|7811.4|7805.4|7810.5|7804.5|7811.4|7805.4|7809.8|7803.8|0
1655186970000|2022-06-14 06:09:30|7809.6|7803.6|7809.2|7803.2|7809.6|7803.6|7809.2|7803.2|0
1655186980000|2022-06-14 06:09:40|7809.1|7803.1|7809.7|7803.7|7809.7|7803.7|7809.1|7803.1|1
1655186990000|2022-06-14 06:09:50|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|0
1655187000000|2022-06-14 06:10:00|7809.6|7803.6|7808.5|7802.5|7809.6|7803.6|7808.5|7802.5|0
1655187010000|2022-06-14 06:10:10|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|7808.1|7802.1|0
1655187020000|2022-06-14 06:10:20|7808.2|7802.2|7807.7|7801.7|7808.2|7802.2|7807.6|7801.6|0
1655187030000|2022-06-14 06:10:30|7808.1|7802.1|7807.7|7801.7|7808.1|7802.1|7807.7|7801.7|0
1655187050000|2022-06-14 06:10:50|7807.6|7801.6|7807.3|7801.3|7807.6|7801.6|7807.3|7801.3|0
1655187060000|2022-06-14 06:11:00|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1655187080000|2022-06-14 06:11:20|7806.6|7800.6|7806.6|7800.6|7806.6|7800.6|7806.6|7800.6|0
1655187100000|2022-06-14 06:11:40|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|0
1655187120000|2022-06-14 06:12:00|7807|7801|7807|7801|7807|7801|7807|7801|0
1655187150000|2022-06-14 06:12:30|7808.5|7798.5|7806.4|7800.4|7808.5|7800.5|7806.4|7798.5|0
1655187180000|2022-06-14 06:13:00|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|7805.6|7799.6|0
1655187190000|2022-06-14 06:13:10|7805.7|7799.7|7806.1|7800.1|7806.1|7800.1|7805.7|7799.7|0
1655187220000|2022-06-14 06:13:40|7806.2|7800.2|7810.3|7800.3|7810.3|7801|7806.2|7799.1|0
1655187230000|2022-06-14 06:13:50|7808.4|7802.4|7809.7|7803.7|7811.5|7803.8|7808.4|7800.3|0
1655187240000|2022-06-14 06:14:00|7809.6|7803.6|7809.6|7803.6|7811.5|7803.8|7809.6|7801.5|0
1655187250000|2022-06-14 06:14:10|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|0
1655187280000|2022-06-14 06:14:40|7809.9|7803.9|7810.7|7804.7|7810.7|7804.7|7809.9|7803.9|0
1655187290000|2022-06-14 06:14:50|7810.8|7804.8|7811.2|7805.2|7811.3|7805.3|7810.8|7804.8|0
1655187300000|2022-06-14 06:15:00|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|0
1655187340000|2022-06-14 06:15:40|7812.2|7806.2|7812.1|7806.1|7812.2|7806.2|7811.3|7805.3|6
1655187380000|2022-06-14 06:16:20|7812.6|7806.6|7812.1|7806.1|7812.6|7806.6|7812|7806|31
1655187400000|2022-06-14 06:16:40|7811.7|7805.7|7811.7|7805.7|7811.7|7805.7|7811.7|7805.7|0
1655187410000|2022-06-14 06:16:50|7811.6|7805.6|7811.6|7805.6|7811.6|7805.6|7811.6|7805.6|0
1655187420000|2022-06-14 06:17:00|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|7811.5|7805.5|0
1655187430000|2022-06-14 06:17:10|7811.6|7805.6|7811.5|7805.5|7811.6|7805.6|7811.5|7805.5|0
1655187450000|2022-06-14 06:17:30|7811.6|7805.6|7811.6|7805.6|7811.6|7805.6|7811.6|7805.6|0
1655187470000|2022-06-14 06:17:50|7812|7806|7812.5|7806.5|7812.5|7806.5|7812|7806|0
1655187480000|2022-06-14 06:18:00|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|7812.9|7806.9|0
1655187500000|2022-06-14 06:18:20|7813.7|7807.7|7814.1|7808.1|7814.1|7808.1|7813.7|7807.7|1
1655187510000|2022-06-14 06:18:30|7812.9|7806.9|7813.7|7807.7|7813.7|7807.7|7812.9|7806.9|0
1655187520000|2022-06-14 06:18:40|7813.8|7807.8|7813.7|7807.7|7813.8|7807.8|7813.7|7807.7|0
1655187570000|2022-06-14 06:19:30|7813.3|7807.3|7813.3|7807.3|7813.3|7807.3|7813.3|7807.3|0
1655187580000|2022-06-14 06:19:40|7813.7|7807.7|7813.7|7807.7|7813.7|7807.7|7813.7|7807.7|0
1655187610000|2022-06-14 06:20:10|7814.1|7808.1|7817.9|7811.9|7817.9|7811.9|7814.1|7808.1|5
1655187630000|2022-06-14 06:20:30|7817.5|7811.5|7817.6|7811.6|7817.6|7811.6|7817.5|7811.5|2
1655187640000|2022-06-14 06:20:40|7816.7|7810.7|7816.7|7810.7|7816.7|7810.7|7816.7|7810.7|0
1655187650000|2022-06-14 06:20:50|7816.9|7810.9|7818.5|7812.5|7818.5|7812.5|7816.9|7810.9|4
1655187660000|2022-06-14 06:21:00|||||||||9
1655187670000|2022-06-14 06:21:10|||||||||3
1655187690000|2022-06-14 06:21:30|7816.9|7810.9|7816.1|7810.1|7816.9|7810.9|7816.1|7810.1|8
1655187730000|2022-06-14 06:22:10|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|7815.7|7809.7|0
1655187740000|2022-06-14 06:22:20|7816.1|7810.1|7815.7|7809.7|7816.1|7810.1|7815.7|7809.7|0
1655187750000|2022-06-14 06:22:30|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|7816.1|7810.1|0
1655187760000|2022-06-14 06:22:40|7816.5|7810.5|7816.5|7810.5|7816.5|7810.5|7816.1|7810.1|0
1655187770000|2022-06-14 06:22:50|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|0
1655187800000|2022-06-14 06:23:20|7816.2|7810.2|7815.8|7809.8|7816.2|7810.2|7815.8|7809.8|0
1655187810000|2022-06-14 06:23:30|7816.6|7810.6|7816.2|7810.2|7816.6|7810.6|7816.2|7810.2|0
1655187840000|2022-06-14 06:24:00|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|7816.6|7810.6|0
1655187850000|2022-06-14 06:24:10|7817.8|7811.8|7823.5|7817.5|7824.8|7818.8|7817.8|7811.8|27
1655187860000|2022-06-14 06:24:20|7823.4|7817.4|7824|7818|7824|7818|7823|7817|0
1655187900000|2022-06-14 06:25:00|7828|7822|7828|7822|7828|7822|7828|7822|0
1655187910000|2022-06-14 06:25:10|7828.2|7822.2|7826.5|7820.5|7829.6|7823.6|7826.4|7820.4|0
1655187920000|2022-06-14 06:25:20|7826.4|7820.4|7826.4|7820.4|7826.4|7820.4|7826.3|7820.3|0
1655187940000|2022-06-14 06:25:40|7826.8|7820.8|7826|7820|7826.8|7820.8|7826|7820|0
1655187960000|2022-06-14 06:26:00|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|0
1655187970000|2022-06-14 06:26:10|7827|7821|7827|7821|7827|7821|7827|7821|0
1655187990000|2022-06-14 06:26:30|7829.3|7823.3|7830.4|7824.4|7830.9|7824.9|7829.3|7823.3|1
1655188000000|2022-06-14 06:26:40|7830.7|7824.7|7830.1|7824.1|7830.7|7824.7|7830.1|7824.1|0
1655188010000|2022-06-14 06:26:50|7829.7|7823.7|7830.3|7824.3|7830.7|7824.7|7829.7|7823.7|0
1655188020000|2022-06-14 06:27:00|7830.7|7824.7|7830.3|7824.3|7832.1|7826.1|7830.3|7824.3|1
1655188030000|2022-06-14 06:27:10|7831.5|7825.5|7830.7|7824.7|7832|7826|7830.7|7824.7|0
1655188040000|2022-06-14 06:27:20|7831.2|7825.2|7833.7|7827.7|7834.7|7828.7|7831.2|7825.2|5
1655188050000|2022-06-14 06:27:30|7833.6|7827.6|7833.1|7827.1|7833.6|7827.6|7833.1|7827.1|0
1655188060000|2022-06-14 06:27:40|7831.9|7825.9|7833.2|7827.2|7833.6|7827.6|7831.9|7825.9|0
1655188070000|2022-06-14 06:27:50|7833.3|7827.3|7833.7|7827.7|7833.7|7827.7|7833.3|7827.3|0
1655188080000|2022-06-14 06:28:00|7832.8|7826.8|7832.2|7826.2|7833.7|7827.7|7832.2|7826.2|0
1655188100000|2022-06-14 06:28:20|7833.1|7827.1|7832.7|7826.7|7833.1|7827.1|7832.2|7826.2|0
1655188110000|2022-06-14 06:28:30|7832.3|7826.3|7831.8|7825.8|7832.3|7826.3|7831.8|7825.8|0
1655188120000|2022-06-14 06:28:40|7832.3|7826.3|7833.2|7827.2|7833.2|7827.2|7832.3|7826.3|0
1655188150000|2022-06-14 06:29:10|7835.9|7829.9|7834.3|7828.3|7835.9|7829.9|7834.3|7828.3|6
1655188170000|2022-06-14 06:29:30|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|0
1655188180000|2022-06-14 06:29:40|7834.2|7828.2|7833.6|7827.6|7834.2|7828.2|7833.1|7827.1|2
1655188200000|2022-06-14 06:30:00|7833.2|7827.2|7833.1|7827.1|7833.2|7827.2|7832.8|7826.8|0
1655188210000|2022-06-14 06:30:10|7832.7|7826.7|7833.2|7827.2|7833.2|7827.2|7832.7|7826.7|0
1655188220000|2022-06-14 06:30:20|7834.1|7828.1|7836.3|7830.3|7836.3|7830.3|7834.1|7828.1|2
1655188230000|2022-06-14 06:30:30|7836.7|7830.7|7837.5|7831.5|7837.5|7831.5|7836.7|7830.7|0
1655188240000|2022-06-14 06:30:40|7837.4|7831.4|7837.3|7831.3|7837.5|7831.5|7836.6|7830.6|3
1655188250000|2022-06-14 06:30:50|7836.9|7830.9|7836.9|7830.9|7836.9|7830.9|7836.8|7830.8|0
1655188260000|2022-06-14 06:31:00|7836.4|7830.4|7833.2|7827.2|7836.4|7830.4|7833.2|7827.2|3
1655188270000|2022-06-14 06:31:10|7833.3|7827.3|7832.4|7826.4|7833.3|7827.3|7832.4|7826.4|0
1655188280000|2022-06-14 06:31:20|7832.3|7826.3|7831.7|7825.7|7832.3|7826.3|7831.7|7825.7|0
1655188290000|2022-06-14 06:31:30|7832.5|7826.5|7832.4|7826.4|7832.6|7826.6|7832.1|7826.1|1
1655188300000|2022-06-14 06:31:40|7832.8|7826.8|7832.8|7826.8|7832.8|7826.8|7832.8|7826.8|0
1655188310000|2022-06-14 06:31:50|7834.7|7824.7|7829.7|7823.7|7834.7|7825.7|7829.7|7823.7|1
1655188320000|2022-06-14 06:32:00|7828.6|7822.6|7829|7823|7829|7823|7828.6|7822.6|0
1655188330000|2022-06-14 06:32:10|7828.6|7822.6|7828.6|7822.6|7830.5|7822.6|7828.6|7820.5|0
1655188380000|2022-06-14 06:33:00|7830.5|7820.5|7828.6|7822.6|7830.5|7822.6|7828.2|7820.1|0
1655188420000|2022-06-14 06:33:40|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|0
1655188430000|2022-06-14 06:33:50|7829|7823|7829|7823|7829|7823|7829|7823|0
1655188440000|2022-06-14 06:34:00|7828.6|7822.6|7830|7820|7830.1|7822.6|7828.6|7820|0
1655188450000|2022-06-14 06:34:10|7829.1|7819.1|7828.9|7818.9|7829.1|7821|7827|7818.9|0
1655188460000|2022-06-14 06:34:20|7826.6|7820.6|7826.6|7820.6|7826.6|7820.6|7826.6|7820.6|0
1655188470000|2022-06-14 06:34:30|7827.1|7821.1|7826.6|7820.6|7827.1|7821.1|7826.6|7820.6|0
1655188520000|2022-06-14 06:35:20|7825.8|7819.8|7825.8|7819.8|7825.8|7819.8|7825.8|7819.8|0
1655188590000|2022-06-14 06:36:30|7825.4|7819.4|7825.4|7819.4|7825.4|7819.4|7825.4|7819.4|0
1655188680000|2022-06-14 06:38:00|7825.8|7819.8|7825.4|7819.4|7825.8|7819.8|7825.4|7819.4|0
1655188690000|2022-06-14 06:38:10|7825.8|7819.8|7825.4|7819.4|7825.8|7819.8|7825.4|7819.4|0
1655188720000|2022-06-14 06:38:40|7825|7819|7825|7819|7825|7819|7825|7819|0
1655188730000|2022-06-14 06:38:50|7824.8|7818.8|7826.8|7820.8|7827.4|7821.4|7824.8|7818.8|2
1655188740000|2022-06-14 06:39:00|7827.2|7821.2|7825.5|7819.5|7827.2|7821.2|7825.5|7819.5|0
1655188750000|2022-06-14 06:39:10|7824.7|7818.7|7824.5|7818.5|7824.7|7818.7|7824|7818|0
1655188760000|2022-06-14 06:39:20|7824.1|7818.1|7824|7818|7824.1|7818.1|7824|7818|1
1655188770000|2022-06-14 06:39:30|7823.6|7817.6|7824.6|7818.6|7824.6|7818.6|7823.6|7817.6|1
1655188780000|2022-06-14 06:39:40|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|7824.5|7818.5|0
1655188790000|2022-06-14 06:39:50|7824.9|7818.9|7824.9|7818.9|7824.9|7818.9|7824.5|7818.5|0
1655188800000|2022-06-14 06:40:00|7824.5|7818.5|7824.9|7818.9|7824.9|7818.9|7824.5|7818.5|0
1655188810000|2022-06-14 06:40:10|7825.3|7819.3|7824.9|7818.9|7825.3|7819.3|7824.5|7818.5|0
1655188820000|2022-06-14 06:40:20|7825.2|7819.2|7825.2|7819.2|7825.2|7819.2|7825.2|7819.2|0
1655188830000|2022-06-14 06:40:30|7824.7|7818.7|7824|7818|7824.7|7818.7|7824|7818|0
1655188840000|2022-06-14 06:40:40|7825.1|7819.1|7825.5|7819.5|7825.5|7819.5|7825.1|7819.1|0
1655188850000|2022-06-14 06:40:50|7825.6|7819.6|7825.6|7819.6|7825.6|7819.6|7825.6|7819.6|0
1655188890000|2022-06-14 06:41:30|7826|7820|7826.1|7820.1|7826.1|7820.1|7826|7820|0
1655188900000|2022-06-14 06:41:40|7829.6|7823.6|7829.1|7823.1|7829.6|7823.6|7828.6|7822.6|2
1655188910000|2022-06-14 06:41:50|7828.7|7822.7|7829.5|7823.5|7829.5|7823.5|7828.6|7822.6|0
1655189010000|2022-06-14 06:43:30|7829.1|7823.1|7830.1|7824.1|7830.1|7824.1|7829.1|7823.1|0
1655189030000|2022-06-14 06:43:50|7830.6|7824.6|7834.3|7828.3|7834.3|7828.3|7830.6|7824.6|1
1655189040000|2022-06-14 06:44:00|7833.8|7827.8|7834.3|7828.3|7834.8|7828.8|7832.4|7826.4|0
1655189050000|2022-06-14 06:44:10|7833.9|7827.9|7832.4|7826.4|7833.9|7827.9|7832.4|7826.4|0
1655189060000|2022-06-14 06:44:20|7833.6|7827.6|7833.5|7827.5|7833.6|7827.6|7833.5|7827.5|1
1655189070000|2022-06-14 06:44:30|7834.3|7828.3|7834.2|7828.2|7834.4|7828.4|7834.2|7828.2|2
1655189090000|2022-06-14 06:44:50|7834.3|7828.3|7834.3|7828.3|7834.3|7828.3|7834.3|7828.3|0
1655189100000|2022-06-14 06:45:00|7834.4|7828.4|7834.8|7828.8|7834.8|7828.8|7834.4|7828.4|0
1655189110000|2022-06-14 06:45:10|7834.3|7828.3|7834.3|7828.3|7834.3|7828.3|7834.3|7828.3|0
1655189120000|2022-06-14 06:45:20|7833.8|7827.8|7833.8|7827.8|7834.1|7828.1|7833.7|7827.7|0
1655189140000|2022-06-14 06:45:40|7833.7|7827.7|7833.9|7827.9|7833.9|7827.9|7833.7|7827.7|0
1655189170000|2022-06-14 06:46:10|7834.3|7828.3|7832.9|7826.9|7834.3|7828.3|7832.9|7826.9|0
1655189190000|2022-06-14 06:46:30|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|0
1655189200000|2022-06-14 06:46:40|7834.3|7828.3|7833.4|7827.4|7834.3|7828.3|7833.4|7827.4|0
1655189210000|2022-06-14 06:46:50|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|0
1655189220000|2022-06-14 06:47:00|7833.9|7827.9|7833.5|7827.5|7834.4|7828.4|7833.4|7827.4|0
1655189230000|2022-06-14 06:47:10|7833.4|7827.4|7833.9|7827.9|7833.9|7827.9|7832.9|7826.9|2
1655189240000|2022-06-14 06:47:20|7833.5|7827.5|7833.4|7827.4|7833.9|7827.9|7833.4|7827.4|0
1655189250000|2022-06-14 06:47:30|7833.8|7827.8|7833.8|7827.8|7833.8|7827.8|7833.4|7827.4|0
1655189260000|2022-06-14 06:47:40|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|0
1655189280000|2022-06-14 06:48:00|7833.9|7827.9|7833.9|7827.9|7834.4|7828.4|7833.9|7827.9|1
1655189290000|2022-06-14 06:48:10|7834|7828|7834|7828|7834|7828|7834|7828|0
1655189300000|2022-06-14 06:48:20|7833.9|7827.9|7833.9|7827.9|7834|7828|7833.9|7827.9|0
1655189310000|2022-06-14 06:48:30|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|0
1655189320000|2022-06-14 06:48:40|7833.9|7827.9|7833.9|7827.9|7833.9|7827.9|7833.9|7827.9|0
1655189330000|2022-06-14 06:48:50|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|0
1655189340000|2022-06-14 06:49:00|7833.8|7827.8|7833.4|7827.4|7833.8|7827.8|7833.4|7827.4|0
1655189350000|2022-06-14 06:49:10|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|7833.3|7827.3|0
1655189390000|2022-06-14 06:49:50|||||||||1
1655189400000|2022-06-14 06:50:00|7832.9|7826.9|7833|7827|7833|7827|7832.5|7826.5|8
1655189410000|2022-06-14 06:50:10|7833.6|7827.6|7833.6|7827.6|7833.6|7827.6|7833.5|7827.5|2
1655189440000|2022-06-14 06:50:40|7834|7828|7833.6|7827.6|7834|7828|7833.6|7827.6|0
1655189450000|2022-06-14 06:50:50|7834|7828|7837.1|7831.1|7837.2|7831.2|7834|7828|4
1655189460000|2022-06-14 06:51:00|7837.9|7831.9|7841.8|7835.8|7841.8|7835.8|7837.9|7831.9|15
1655189470000|2022-06-14 06:51:10|7838.8|7832.8|7839.2|7833.2|7839.7|7833.7|7838.8|7832.8|7
1655189480000|2022-06-14 06:51:20|7838.8|7832.8|7838.2|7832.2|7838.8|7832.8|7838.1|7832.1|0
1655189490000|2022-06-14 06:51:30|7838.6|7832.6|7838.6|7832.6|7838.6|7832.6|7838.6|7832.6|1
1655189500000|2022-06-14 06:51:40|7838.7|7832.7|7838.7|7832.7|7838.7|7832.7|7838.2|7832.2|0
1655189510000|2022-06-14 06:51:50|7839.1|7833.1|7839.1|7833.1|7839.1|7833.1|7839.1|7833.1|0
1655189520000|2022-06-14 06:52:00|7839|7833|7839|7833|7839.1|7833.1|7839|7833|0
1655189620000|2022-06-14 06:53:40|7839.5|7833.5|7839.5|7833.5|7839.5|7833.5|7839.5|7833.5|0
1655189640000|2022-06-14 06:54:00|7838.7|7832.7|7837.6|7831.6|7838.7|7832.7|7837.6|7831.6|1
1655189660000|2022-06-14 06:54:20|7835.2|7829.2|7835.7|7829.7|7835.7|7829.7|7835.2|7829.2|2
1655189700000|2022-06-14 06:55:00|7835.6|7829.6|7833.2|7827.2|7835.6|7829.6|7833.2|7827.2|0
1655189710000|2022-06-14 06:55:10|7832.8|7826.8|7832.8|7826.8|7832.8|7826.8|7830.3|7824.3|1
1655189720000|2022-06-14 06:55:20|7832.7|7826.7|7831.3|7825.3|7832.7|7826.7|7831.3|7825.3|1
1655189730000|2022-06-14 06:55:30|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|7831.2|7825.2|0
1655189750000|2022-06-14 06:55:50|7831.6|7825.6|7832.6|7826.6|7832.7|7826.7|7831.6|7825.6|2
1655189760000|2022-06-14 06:56:00|7832.7|7826.7|7832.1|7826.1|7832.7|7826.7|7832.1|7826.1|0
1655189770000|2022-06-14 06:56:10|7832.6|7826.6|7833.5|7827.5|7834|7828|7832.6|7826.6|0
1655189780000|2022-06-14 06:56:20|7833.4|7827.4|7833|7827|7833.4|7827.4|7833|7827|0
1655189800000|2022-06-14 06:56:40|7833.1|7827.1|7833|7827|7833.1|7827.1|7833|7827|0
1655189810000|2022-06-14 06:56:50|7832.1|7826.1|7832.6|7826.6|7832.6|7826.6|7832.1|7826.1|0
1655189830000|2022-06-14 06:57:10|7832.1|7826.1|7833|7827|7833|7827|7832.1|7826.1|0
1655189840000|2022-06-14 06:57:20|7833.5|7827.5|7833.5|7827.5|7833.5|7827.5|7833.4|7827.4|0
1655189850000|2022-06-14 06:57:30|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|7833.4|7827.4|0
1655189880000|2022-06-14 06:58:00|7833|7827|7832.9|7826.9|7833|7827|7832.9|7826.9|0
1655189910000|2022-06-14 06:58:30|7832.8|7826.8|7828|7818|7832.8|7826.8|7826.9|7818|14
1655189960000|2022-06-14 06:59:20|7825.3|7819.3|7820.3|7814.3|7825.3|7819.3|7820.3|7814.3|0
1655189970000|2022-06-14 06:59:30|7819.5|7813.5|7819.4|7813.4|7819.5|7813.5|7819|7813|0
1655189980000|2022-06-14 06:59:40|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|7818.7|7812.7|0
1655190000000|2022-06-14 07:00:00|7818.6|7812.6|7816.5|7810.5|7818.6|7812.6|7816.5|7810.5|0
1655190010000|2022-06-14 07:00:10|7817.3|7811.3|7817|7811|7817.8|7811.8|7816.5|7810.5|1
1655190050000|2022-06-14 07:00:50|7817.4|7811.4|7817.8|7811.8|7817.8|7811.8|7817.4|7811.4|0
1655190060000|2022-06-14 07:01:00|7818.4|7812.4|7822.8|7816.8|7822.8|7816.8|7818.4|7812.4|1
1655190070000|2022-06-14 07:01:10|7822|7816|7822|7816|7822|7816|7822|7816|0
1655190100000|2022-06-14 07:01:40|7819.9|7813.9|7821|7815|7821|7815|7819.9|7813.9|0
1655190110000|2022-06-14 07:01:50|7820.6|7814.6|7819.9|7813.9|7820.6|7814.6|7819.9|7813.9|0
1655190120000|2022-06-14 07:02:00|7820|7814|7821.5|7815.5|7821.5|7815.5|7820|7814|0
1655190130000|2022-06-14 07:02:10|7822|7816|7823|7817|7823|7817|7822|7816|0
1655190140000|2022-06-14 07:02:20|7822.5|7816.5|7823.6|7813.6|7824.4|7816.5|7822.5|7813.5|0
1655190170000|2022-06-14 07:02:50|7823.5|7813.5|7822.1|7816.1|7823.6|7816.1|7822.1|7813.5|0
1655190210000|2022-06-14 07:03:30|7824|7814|7825.9|7810.9|7825.9|7814|7823.5|7810.9|0
1655190240000|2022-06-14 07:04:00|7826.7|7811.7|7826.7|7811.7|7826.7|7811.7|7826.7|7811.7|0
1655190250000|2022-06-14 07:04:10|7822.7|7812.7|7817|7811|7822.7|7812.7|7817|7810|0
1655190260000|2022-06-14 07:04:20|7816.9|7810.9|7820|7810|7820|7811.9|7816.6|7810|0
1655190290000|2022-06-14 07:04:50|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|0
1655190310000|2022-06-14 07:05:10|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|7817.8|7811.8|0
1655190320000|2022-06-14 07:05:20|7817|7811|7817.5|7811.5|7817.5|7811.5|7817|7811|0
1655190340000|2022-06-14 07:05:40|7818.9|7812.9|7818.9|7812.9|7818.9|7812.9|7818.9|7812.9|0
1655190350000|2022-06-14 07:05:50|7819.3|7813.3|7822.6|7812.6|7822.6|7814.5|7819.3|7812.6|1
1655190360000|2022-06-14 07:06:00|7820.5|7814.5|7822.2|7812.2|7822.2|7814.5|7818.5|7812.2|0
1655190370000|2022-06-14 07:06:10|7822.6|7812.6|7820.5|7814.5|7822.6|7814.5|7820.5|7812.6|0
1655190380000|2022-06-14 07:06:20|7820.4|7814.4|7820|7814|7820.4|7814.4|7820|7814|0
1655190390000|2022-06-14 07:06:30|7823.2|7813.2|7823.2|7813.2|7823.2|7813.2|7823.2|7813.2|0
1655190420000|2022-06-14 07:07:00|7823.9|7817.9|7826.5|7820.5|7826.5|7820.5|7823.9|7817.9|1
1655190470000|2022-06-14 07:07:50|7825.4|7819.4|7825.7|7819.7|7825.7|7819.7|7825.4|7819.4|0
1655190480000|2022-06-14 07:08:00|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|7826.1|7820.1|0
1655190490000|2022-06-14 07:08:10|7825.7|7819.7|7825.7|7819.7|7825.7|7819.7|7825.7|7819.7|0
1655190500000|2022-06-14 07:08:20|7826.3|7820.3|7826.3|7820.3|7826.3|7820.3|7826.3|7820.3|0
1655190510000|2022-06-14 07:08:30|7826.2|7820.2|7829.5|7823.5|7829.5|7823.5|7826.2|7820.2|0
1655190520000|2022-06-14 07:08:40|7829.9|7823.9|7830.4|7824.4|7830.4|7824.4|7829.9|7823.9|0
1655190530000|2022-06-14 07:08:50|7830|7824|7829.6|7823.6|7830|7824|7828.9|7822.9|2
1655190550000|2022-06-14 07:09:10|7831.4|7825.4|7830|7824|7831.4|7825.4|7830|7824|2
1655190560000|2022-06-14 07:09:20|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|7826.5|7820.5|1
1655190570000|2022-06-14 07:09:30|7826.9|7820.9|7826.9|7820.9|7826.9|7820.9|7826.3|7820.3|4
1655190620000|2022-06-14 07:10:20|7826.5|7820.5|7824.1|7818.1|7826.5|7820.5|7821.9|7815.9|5
1655190630000|2022-06-14 07:10:30|7826|7816|7826|7816|7826|7816|7826|7816|0
1655190640000|2022-06-14 07:10:40|7828.3|7813.3|7828.3|7813.3|7828.3|7813.3|7828.3|7813.3|1
1655190650000|2022-06-14 07:10:50|7827.5|7812.5|7827.5|7812.5|7827.5|7812.5|7827.5|7812.5|0
1655190660000|2022-06-14 07:11:00|7820.5|7814.5|7819.5|7813.5|7820.5|7814.5|7819.5|7813.5|1
1655190670000|2022-06-14 07:11:10|7819.4|7813.4|7819.5|7813.5|7819.6|7813.6|7819.4|7813.4|0
1655190690000|2022-06-14 07:11:30|7820.7|7814.7|7824.5|7818.5|7824.6|7818.6|7820.7|7814.7|1
1655190760000|2022-06-14 07:12:40|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|0
1655190780000|2022-06-14 07:13:00|7826|7816|7827|7812|7827.9|7816|7825.9|7812|0
1655190840000|2022-06-14 07:14:00|7827.5|7812.5|7821.9|7815.9|7827.5|7816.7|7821.9|7812.5|0
1655190860000|2022-06-14 07:14:20|7821.5|7815.5|7810.9|7804.9|7821.5|7815.5|7810.9|7803.4|15
1655190870000|2022-06-14 07:14:30|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|7811.3|7805.3|0
1655190880000|2022-06-14 07:14:40|7809.4|7803.4|7809.3|7803.3|7809.8|7803.8|7809.3|7803.3|0
1655190890000|2022-06-14 07:14:50|7808|7802|7808|7802|7808|7802|7808|7802|0
1655190900000|2022-06-14 07:15:00|7808.8|7802.8|7809.4|7799.4|7810.2|7803.8|7808.8|7799.4|5
1655190910000|2022-06-14 07:15:10|7807.7|7801.7|7808.8|7798.8|7808.8|7801.7|7807.3|7798.3|0
1655190920000|2022-06-14 07:15:20|7808.4|7798.4|7812.8|7802.8|7812.8|7802.8|7806.9|7798.4|2
1655190930000|2022-06-14 07:15:30|7813.2|7803.2|7813.4|7803.4|7813.4|7803.4|7813.2|7803.2|0
1655190940000|2022-06-14 07:15:40|7811.9|7805.9|7809.3|7803.3|7815.2|7806.7|7809.3|7803.3|0
1655190950000|2022-06-14 07:15:50|7807.8|7801.8|7811.2|7801.2|7811.2|7801.8|7807.3|7801.2|0
1655190960000|2022-06-14 07:16:00|7810.8|7800.8|7808.3|7798.3|7810.8|7802.5|7806.9|7798.3|0
1655190970000|2022-06-14 07:16:10|7806|7800|7804.2|7798.2|7806|7800|7804.2|7798.2|0
1655190980000|2022-06-14 07:16:20|7803.8|7797.8|7804.2|7798.2|7804.2|7798.2|7803.8|7797.8|0
1655191010000|2022-06-14 07:16:50|7803.6|7793.6|7802.6|7796.6|7803.6|7796.6|7801.7|7793.6|1
1655191020000|2022-06-14 07:17:00|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|1
1655191060000|2022-06-14 07:17:40|7807.4|7797.4|7807.1|7797.1|7807.8|7799.7|7805.3|7797.1|0
1655191070000|2022-06-14 07:17:50|7805.9|7795.9|7806.7|7796.7|7806.7|7796.7|7805.9|7795.9|2
1655191080000|2022-06-14 07:18:00|7805.5|7795.5|7808.2|7793.2|7808.2|7796.4|7805.5|7793.2|4
1655191090000|2022-06-14 07:18:10|7808.3|7793.3|7807.9|7792.9|7808.3|7795.9|7805.9|7792.9|1
1655191110000|2022-06-14 07:18:30|7808.3|7793.3|7808.7|7793.7|7808.7|7798.5|7804.5|7793.3|1
1655191120000|2022-06-14 07:18:40|7808.3|7793.3|7808.3|7793.3|7808.3|7793.3|7808.3|7793.3|0
1655191130000|2022-06-14 07:18:50|7808.7|7793.7|7808.3|7793.3|7808.7|7793.7|7808.3|7793.3|0
1655191140000|2022-06-14 07:19:00|7808.7|7793.7|7806.4|7796.4|7808.7|7796.4|7806.3|7793.7|0
1655191150000|2022-06-14 07:19:10|7806.3|7796.3|7806.3|7796.3|7806.4|7796.4|7806.3|7796.3|0
1655191160000|2022-06-14 07:19:20|7806.4|7796.4|7806.3|7796.3|7806.4|7796.4|7806.3|7796.3|0
1655191170000|2022-06-14 07:19:30|7806.4|7796.4|7808.8|7798.8|7808.8|7798.9|7804.9|7796.3|0
1655191180000|2022-06-14 07:19:40|7810.5|7800.5|7811.8|7801.8|7811.8|7801.8|7810.5|7800.5|0
1655191190000|2022-06-14 07:19:50|7809.7|7803.7|7812.9|7802.9|7812.9|7803.7|7809.7|7801.7|0
1655191200000|2022-06-14 07:20:00|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|0
1655191260000|2022-06-14 07:21:00|7810.3|7804.3|7809.4|7799.4|7810.6|7804.3|7809.4|7799.4|0
1655191270000|2022-06-14 07:21:10|7809|7799|7809.9|7794.9|7809.9|7799|7807.5|7794.9|0
1655191280000|2022-06-14 07:21:20|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|0
1655191290000|2022-06-14 07:21:30|7809.9|7794.9|7809.9|7794.9|7809.9|7794.9|7809.9|7794.9|0
1655191320000|2022-06-14 07:22:00|7807.5|7797.5|7807.5|7797.5|7810|7797.5|7807.5|7794.9|0
1655191340000|2022-06-14 07:22:20|7807.6|7797.6|7808|7798|7808|7798|7807.5|7797.5|0
1655191350000|2022-06-14 07:22:30|7807.5|7797.5|7808|7798|7808|7798|7807.5|7797.5|0
1655191360000|2022-06-14 07:22:40|7806.1|7800.1|7806.5|7800.5|7806.5|7800.5|7806.1|7800.1|0
1655191380000|2022-06-14 07:23:00|7808.4|7798.4|7811.3|7801.3|7814|7805.9|7806.1|7798.4|1
1655191390000|2022-06-14 07:23:10|7809.7|7803.7|7811.4|7801.4|7811.4|7803.7|7809.7|7801.4|0
1655191400000|2022-06-14 07:23:20|7812.1|7802.1|7809|7803|7812.1|7804.4|7809|7802.1|0
1655191410000|2022-06-14 07:23:30|7809.4|7803.4|7809|7803|7809.4|7803.4|7808.4|7802.4|0
1655191420000|2022-06-14 07:23:40|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|0
1655191430000|2022-06-14 07:23:50|7808.4|7802.4|7807.7|7801.7|7808.4|7802.4|7807.7|7801.7|0
1655191440000|2022-06-14 07:24:00|7807|7801|7808|7798|7808.6|7801|7807|7798|0
1655191450000|2022-06-14 07:24:10|7808.4|7798.4|7806.7|7796.7|7810.2|7798.4|7806.3|7795.2|2
1655191460000|2022-06-14 07:24:20|7809.1|7794.1|7809.1|7794.1|7809.1|7796.7|7806.3|7794.1|0
1655191470000|2022-06-14 07:24:30|7808.7|7793.7|7809.9|7794.9|7809.9|7796.7|7806.7|7793.7|0
1655191490000|2022-06-14 07:24:50|7809.8|7794.8|7808.7|7793.7|7809.8|7798|7807.5|7793.7|1
1655191500000|2022-06-14 07:25:00|7809.8|7794.8|7806.8|7800.8|7809.8|7800.8|7806.8|7794.5|0
1655191510000|2022-06-14 07:25:10|7807|7801|7810.2|7800.2|7812.8|7803.8|7807|7799.3|5
1655191520000|2022-06-14 07:25:20|7810.7|7800.7|7808.5|7802.5|7811.8|7803.2|7806.5|7799.7|10
1655191530000|2022-06-14 07:25:30|7808.1|7802.1|7809.9|7799.9|7809.9|7802.1|7808.1|7799.9|1
1655191550000|2022-06-14 07:25:50|7805.3|7799.3|7805.3|7799.3|7806.3|7800.3|7805.3|7799.3|1
1655191560000|2022-06-14 07:26:00|||||||||6
1655191570000|2022-06-14 07:26:10|7804.8|7798.8|7801.3|7795.3|7804.8|7798.8|7801.3|7795.3|6
1655191580000|2022-06-14 07:26:20|7801.2|7795.2|7802.7|7796.7|7802.7|7796.7|7801.2|7795.2|1
1655191590000|2022-06-14 07:26:30|7802.6|7796.6|7801.8|7795.8|7802.7|7796.7|7801.8|7795.8|0
1655191600000|2022-06-14 07:26:40|7802.7|7796.7|7797|7791|7802.7|7796.7|7797|7788.9|7
1655191610000|2022-06-14 07:26:50|7798.9|7788.9|7797|7791|7798.9|7791|7797|7788.9|0
1655191620000|2022-06-14 07:27:00|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|0
1655191650000|2022-06-14 07:27:30|7797.2|7791.2|7797.4|7791.4|7797.4|7791.4|7797.2|7791.2|0
1655191680000|2022-06-14 07:28:00|7797.5|7791.5|7799.7|7793.7|7802.3|7794.2|7797.5|7791.5|1
1655191690000|2022-06-14 07:28:10|7798.7|7792.7|7799.7|7793.7|7799.7|7793.7|7798.7|7792.7|0
1655191720000|2022-06-14 07:28:40|7799.2|7793.2|7797.8|7791.8|7799.2|7793.2|7797.3|7791.3|2
1655191740000|2022-06-14 07:29:00|7797.9|7791.9|7797.8|7791.8|7797.9|7791.9|7797.8|7791.8|0
1655191760000|2022-06-14 07:29:20|7797.3|7791.3|7798.5|7788.5|7798.9|7791.3|7797.3|7788.5|2
1655191770000|2022-06-14 07:29:30|7796.7|7790.7|7796.7|7790.7|7796.7|7790.7|7796.7|7790.7|0
1655191780000|2022-06-14 07:29:40|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|0
1655191790000|2022-06-14 07:29:50|7796.7|7790.7|7797.1|7791.1|7797.1|7791.1|7796.7|7790.7|0
1655191800000|2022-06-14 07:30:00|7796.7|7790.7|7797.7|7787.7|7797.7|7790.7|7796.7|7787.7|2
1655191810000|2022-06-14 07:30:10|7798.1|7788.1|7795.6|7789.6|7798.1|7789.6|7795.6|7788.1|0
1655191820000|2022-06-14 07:30:20|7795.5|7789.5|7795.5|7789.5|7795.5|7789.5|7795.5|7789.5|0
1655191830000|2022-06-14 07:30:30|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1655191840000|2022-06-14 07:30:40|7792.8|7786.8|7788.3|7782.3|7792.8|7786.8|7788.3|7782.3|1
1655191860000|2022-06-14 07:31:00|7787.9|7781.9|7788.4|7782.4|7788.4|7782.4|7787.9|7781.9|0
1655191890000|2022-06-14 07:31:30|7787.2|7781.2|7790.8|7784.8|7793.3|7786.9|7787.2|7778.7|4
1655191900000|2022-06-14 07:31:40|7793.3|7783.3|7791.6|7785.6|7793.7|7785.6|7791.6|7783.3|0
1655191910000|2022-06-14 07:31:50|7791.2|7785.2|7790.3|7780.3|7793.3|7785.2|7787.8|7780.3|2
1655191920000|2022-06-14 07:32:00|7788.2|7782.2|7786.4|7780.4|7790.3|7782.2|7785.3|7779.3|5
1655191930000|2022-06-14 07:32:10|7786.5|7780.5|7787.3|7781.3|7787.3|7781.3|7786.4|7780.4|1
1655191940000|2022-06-14 07:32:20|7786.9|7780.9|7788.2|7778.2|7790.6|7780.9|7786.5|7774.8|3
1655191950000|2022-06-14 07:32:30|7786.4|7780.4|7787.8|7781.8|7787.8|7781.8|7786.4|7780.4|0
1655191960000|2022-06-14 07:32:40|7790.7|7780.7|7790.7|7780.7|7790.7|7780.7|7790.7|7780.7|0
1655191970000|2022-06-14 07:32:50|7788.6|7782.6|7789.1|7779.1|7789.1|7782.6|7788.6|7779.1|0
1655191980000|2022-06-14 07:33:00|7789.5|7779.5|7787.7|7781.7|7789.5|7781.7|7787.3|7779.5|0
1655191990000|2022-06-14 07:33:10|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|0
1655192000000|2022-06-14 07:33:20|7787.3|7781.3|7786.9|7780.9|7787.3|7781.3|7786.9|7780.9|0
1655192040000|2022-06-14 07:34:00|7789.1|7779.1|7792.1|7782.1|7792.1|7782.6|7788.6|7779.1|0
1655192050000|2022-06-14 07:34:10|7791.7|7781.7|7787.8|7781.8|7791.7|7781.8|7787.3|7781.3|0
1655192060000|2022-06-14 07:34:20|7788.3|7782.3|7789.2|7783.2|7789.2|7783.2|7788.3|7782.3|0
1655192070000|2022-06-14 07:34:30|7789.6|7783.6|7787.2|7781.2|7795.3|7786.8|7786.8|7780.8|9
1655192090000|2022-06-14 07:34:50|7788.4|7782.4|7790.1|7784.1|7792.5|7784.6|7788.4|7781.5|1
1655192100000|2022-06-14 07:35:00|7790.2|7784.2|7792.7|7782.7|7796.4|7786.4|7790.2|7782.6|5
1655192110000|2022-06-14 07:35:10|7792.6|7782.6|7792.1|7782.1|7793.1|7783.1|7792.1|7782.1|0
1655192130000|2022-06-14 07:35:30|7790.6|7784.6|7788.1|7782.1|7790.6|7784.6|7788.1|7782.1|5
1655192140000|2022-06-14 07:35:40|7788.2|7782.2|7789.2|7783.2|7791.1|7783.2|7788.2|7781.1|0
1655192150000|2022-06-14 07:35:50|7788.7|7782.7|7788.6|7782.6|7791.1|7782.7|7788.6|7781.1|0
1655192160000|2022-06-14 07:36:00|7788.7|7782.7|7788.7|7782.7|7788.7|7782.7|7788.6|7782.6|0
1655192170000|2022-06-14 07:36:10|7788.6|7782.6|7788.6|7782.6|7788.7|7782.7|7788.6|7782.6|0
1655192180000|2022-06-14 07:36:20|7788.7|7782.7|7788.7|7782.7|7788.7|7782.7|7788.2|7782.2|0
1655192190000|2022-06-14 07:36:30|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|7788.6|7782.6|0
1655192200000|2022-06-14 07:36:40|7788.2|7782.2|7788.1|7782.1|7788.6|7782.6|7788.1|7782.1|0
1655192210000|2022-06-14 07:36:50|7788|7782|7787.2|7781.2|7788|7782|7787.2|7781.2|0
1655192220000|2022-06-14 07:37:00|7787.3|7781.3|7788.1|7782.1|7788.1|7782.1|7787.3|7781.3|0
1655192250000|2022-06-14 07:37:30|7792.7|7782.7|7791.6|7785.6|7792.7|7785.6|7791.6|7782.7|2
1655192260000|2022-06-14 07:37:40|7789.7|7783.7|7792.9|7786.9|7792.9|7786.9|7789.3|7783.3|4
1655192270000|2022-06-14 07:37:50|7792.5|7786.5|7793.4|7787.4|7794.8|7788.8|7792.4|7786.4|4
1655192280000|2022-06-14 07:38:00|7794.8|7788.8|7796.8|7786.8|7797.3|7788.8|7794.8|7786.8|3
1655192290000|2022-06-14 07:38:10|7797.2|7787.2|7793.8|7787.8|7797.2|7787.8|7793.8|7787.2|0
1655192310000|2022-06-14 07:38:30|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|0
1655192320000|2022-06-14 07:38:40|7793|7787|7793|7787|7793|7787|7793|7787|0
1655192330000|2022-06-14 07:38:50|||||||||1
1655192350000|2022-06-14 07:39:10|7793.8|7787.8|7793.8|7787.8|7793.8|7787.8|7793.8|7787.8|0
1655192400000|2022-06-14 07:40:00|7794.3|7788.3|7797.3|7787.3|7797.3|7788.3|7794.3|7787.3|0
1655192410000|2022-06-14 07:40:10|7796.8|7786.8|7797.2|7787.2|7797.2|7787.2|7796.8|7786.8|2
1655192420000|2022-06-14 07:40:20|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|1
1655192440000|2022-06-14 07:40:40|7797.2|7787.2|7792.6|7786.6|7797.2|7787.2|7792.2|7784.1|16
1655192450000|2022-06-14 07:40:50|7792.2|7786.2|7787.5|7777.5|7794.1|7786.2|7787.4|7777.5|5
1655192470000|2022-06-14 07:41:10|7787.9|7777.9|7789.7|7779.7|7789.7|7779.7|7787.9|7777.9|0
1655192480000|2022-06-14 07:41:20|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|7787.2|7781.2|0
1655192490000|2022-06-14 07:41:30|7786.8|7780.8|7786.8|7780.8|7786.8|7780.8|7786.8|7780.8|0
1655192500000|2022-06-14 07:41:40|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|7792.4|7786.4|5
1655192510000|2022-06-14 07:41:50|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|7792.9|7786.9|0
1655192550000|2022-06-14 07:42:30|7792.8|7786.8|7792.4|7786.4|7792.8|7786.8|7792.4|7786.4|0
1655192560000|2022-06-14 07:42:40|7792.5|7786.5|7790.9|7784.9|7792.9|7786.9|7790.9|7784.9|1
1655192570000|2022-06-14 07:42:50|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|0
1655192580000|2022-06-14 07:43:00|7793.7|7783.7|7790.9|7784.9|7794.9|7785.9|7790.9|7783.7|2
1655192590000|2022-06-14 07:43:10|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|0
1655192600000|2022-06-14 07:43:20|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|3
1655192610000|2022-06-14 07:43:30|7789.9|7783.9|7788.7|7778.7|7793.9|7786.9|7786.9|7778.7|10
1655192670000|2022-06-14 07:44:30|7788.6|7778.6|7788.7|7778.7|7788.7|7778.7|7788.6|7778.6|0
1655192690000|2022-06-14 07:44:50|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|1
1655192710000|2022-06-14 07:45:10|7786|7780|7790.2|7780.2|7790.2|7780.2|7786|7780|1
1655192740000|2022-06-14 07:45:40|7787.6|7781.6|7788.4|7782.4|7788.4|7782.4|7787.6|7781.6|1
1655192760000|2022-06-14 07:46:00|7792.2|7782.2|7792.8|7782.8|7792.8|7782.8|7792.2|7782.2|0
1655192800000|2022-06-14 07:46:40|7792.3|7782.3|7788.4|7782.4|7792.3|7783.4|7788.4|7781.5|0
1655192810000|2022-06-14 07:46:50|7788.1|7782.1|7786.9|7780.9|7788.1|7782.1|7786.9|7780.9|0
1655192820000|2022-06-14 07:47:00|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|1
1655192850000|2022-06-14 07:47:30|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|0
1655192860000|2022-06-14 07:47:40|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|0
1655192870000|2022-06-14 07:47:50|7788.6|7778.6|7783.9|7773.9|7788.6|7779.1|7780.9|7773.3|20
1655192880000|2022-06-14 07:48:00|7781.4|7775.4|7780.6|7774.6|7783|7777|7780.6|7774.6|6
1655192890000|2022-06-14 07:48:10|7781.4|7775.4|7783.9|7773.9|7783.9|7775.4|7781.4|7773.9|2
1655192910000|2022-06-14 07:48:30|7781.4|7775.4|7780.5|7774.5|7781.4|7775.4|7780.4|7774.4|0
1655192920000|2022-06-14 07:48:40|7780.4|7774.4|7780.5|7774.5|7780.5|7774.5|7780|7774|7
1655192930000|2022-06-14 07:48:50|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.1|7775.1|1
1655192940000|2022-06-14 07:49:00|7781.1|7775.1|7781|7775|7781.1|7775.1|7781|7775|2
1655192950000|2022-06-14 07:49:10|7781.1|7775.1|7781.2|7775.2|7781.2|7775.2|7781.1|7775.1|0
1655192960000|2022-06-14 07:49:20|7781.8|7775.8|7787.1|7777.1|7787.1|7777.1|7781.8|7775.8|0
1655193000000|2022-06-14 07:50:00|7786.3|7776.3|7787.1|7777.1|7787.5|7777.5|7786.3|7776.3|0
1655193030000|2022-06-14 07:50:30|7787|7777|7786.2|7776.2|7787|7777|7786.2|7776.2|0
1655193040000|2022-06-14 07:50:40|7786.3|7776.3|7786.3|7776.3|7786.3|7776.3|7786.3|7776.3|0
1655193050000|2022-06-14 07:50:50|7786.7|7776.7|7786.7|7776.7|7786.7|7776.7|7786.7|7776.7|0
1655193060000|2022-06-14 07:51:00|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|0
1655193080000|2022-06-14 07:51:20|7784.8|7778.8|7785.2|7779.2|7785.2|7779.2|7784.8|7778.8|0
1655193090000|2022-06-14 07:51:30|7787.7|7777.7|7789.9|7779.9|7789.9|7779.9|7787.7|7777.7|0
1655193100000|2022-06-14 07:51:40|7790.4|7780.4|7791.4|7781.4|7791.4|7781.4|7790.4|7780.4|0
1655193120000|2022-06-14 07:52:00|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|0
1655193130000|2022-06-14 07:52:10|7791.1|7781.1|7789|7783|7791.5|7783|7789|7781.1|0
1655193140000|2022-06-14 07:52:20|7791.5|7781.5|7791.9|7781.9|7791.9|7781.9|7791.5|7781.5|0
1655193150000|2022-06-14 07:52:30|7791.5|7781.5|7789.4|7783.4|7791.5|7783.4|7788.6|7781.5|0
1655193170000|2022-06-14 07:52:50|7788.1|7782.1|7789.6|7783.6|7789.6|7783.6|7788.1|7782.1|1
1655193180000|2022-06-14 07:53:00|7790|7784|7790.1|7784.1|7790.2|7784.2|7789.7|7783.7|0
1655193190000|2022-06-14 07:53:10|7790.2|7784.2|7790.6|7784.6|7790.6|7784.6|7790.2|7784.2|0
1655193240000|2022-06-14 07:54:00|7790.2|7784.2|7790.7|7784.7|7790.7|7784.7|7790.2|7784.2|0
1655193250000|2022-06-14 07:54:10|7791.2|7785.2|7791.1|7785.1|7792|7786|7791.1|7785.1|0
1655193260000|2022-06-14 07:54:20|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|7790.6|7784.6|0
1655193270000|2022-06-14 07:54:30|7791.1|7785.1|7794.5|7784.5|7794.5|7786|7791.1|7784.5|0
1655193280000|2022-06-14 07:54:40|7794.1|7784.1|7790.1|7784.1|7794.5|7785.6|7790|7784|2
1655193290000|2022-06-14 07:54:50|7790.5|7784.5|7790|7784|7790.5|7784.5|7790|7784|0
1655193320000|2022-06-14 07:55:20|7789.6|7783.6|7789.5|7783.5|7789.6|7783.6|7789.5|7783.5|0
1655193340000|2022-06-14 07:55:40|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|0
1655193360000|2022-06-14 07:56:00|7790|7784|7790.5|7784.5|7790.5|7784.5|7790|7784|0
1655193370000|2022-06-14 07:56:10|7790|7784|7790.7|7784.7|7790.7|7784.7|7790|7784|0
1655193380000|2022-06-14 07:56:20|7791.1|7785.1|7794.3|7788.3|7794.3|7788.3|7791.1|7785.1|0
1655193390000|2022-06-14 07:56:30|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|7796.3|7790.3|0
1655193400000|2022-06-14 07:56:40|7795.1|7789.1|7796.2|7790.2|7796.2|7790.2|7795.1|7789.1|0
1655193420000|2022-06-14 07:57:00|7797.8|7791.8|7798.8|7792.8|7798.8|7792.8|7797.8|7791.8|0
1655193430000|2022-06-14 07:57:10|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|0
1655193440000|2022-06-14 07:57:20|7798.7|7792.7|7799.6|7793.6|7799.6|7793.6|7798.7|7792.7|0
1655193450000|2022-06-14 07:57:30|7799.2|7793.2|7799.7|7793.7|7799.8|7793.8|7799.2|7793.2|0
1655193460000|2022-06-14 07:57:40|7799.3|7793.3|7799.3|7793.3|7799.3|7793.3|7799.3|7793.3|0
1655193480000|2022-06-14 07:58:00|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|7799.4|7793.4|0
1655193490000|2022-06-14 07:58:10|7802.7|7792.7|7799.7|7793.7|7802.7|7793.7|7799.7|7792.7|0
1655193500000|2022-06-14 07:58:20|7800.6|7794.6|7799.7|7793.7|7800.6|7794.6|7799.7|7793.7|0
1655193510000|2022-06-14 07:58:30|7799.8|7793.8|7800.1|7794.1|7800.2|7794.2|7799.8|7793.8|0
1655193520000|2022-06-14 07:58:40|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|0
1655193530000|2022-06-14 07:58:50|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|7799.2|7793.2|0
1655193560000|2022-06-14 07:59:20|7799.6|7793.6|7798.8|7792.8|7799.7|7793.7|7798.7|7792.7|0
1655193570000|2022-06-14 07:59:30|7799.2|7793.2|7797.6|7791.6|7799.2|7793.2|7797.6|7791.6|0
1655193580000|2022-06-14 07:59:40|7798.1|7792.1|7798.2|7792.2|7798.2|7792.2|7798.1|7792.1|0
1655193590000|2022-06-14 07:59:50|7798.6|7792.6|7798.2|7792.2|7798.6|7792.6|7798.2|7792.2|0
1655193600000|2022-06-14 08:00:00|7798.1|7792.1|7798.1|7792.1|7798.1|7792.1|7797.6|7791.6|0
1655193640000|2022-06-14 08:00:40|7797.6|7791.6|7798.5|7788.5|7798.5|7791.6|7796.7|7788.5|0
1655193700000|2022-06-14 08:01:40|7798.4|7788.4|7798|7788|7798.4|7788.4|7798|7788|0
1655193710000|2022-06-14 08:01:50|7796|7786|7789.9|7783.9|7796|7786|7789.9|7783.9|1
1655193730000|2022-06-14 08:02:10|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|0
1655193740000|2022-06-14 08:02:20|7789.9|7783.9|7789.9|7783.9|7789.9|7783.9|7789.9|7783.9|0
1655193750000|2022-06-14 08:02:30|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|7790.3|7784.3|0
1655193760000|2022-06-14 08:02:40|7789.8|7783.8|7789.9|7783.9|7789.9|7783.9|7789.8|7783.8|0
1655193800000|2022-06-14 08:03:20|7789.5|7783.5|7788.3|7778.3|7789.5|7783.5|7788.3|7778.3|1
1655193810000|2022-06-14 08:03:30|7786.4|7780.4|7788.2|7782.2|7788.2|7782.2|7786.4|7780.4|1
1655193830000|2022-06-14 08:03:50|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|0
1655193840000|2022-06-14 08:04:00|7789.6|7783.6|7788.6|7782.6|7789.6|7783.6|7788.6|7782.6|0
1655193850000|2022-06-14 08:04:10|7790.1|7780.1|7790.3|7780.3|7790.3|7782.2|7788.2|7780.1|0
1655193860000|2022-06-14 08:04:20|7788.8|7782.8|7791.7|7781.7|7791.7|7783.2|7788.8|7781.7|0
1655193880000|2022-06-14 08:04:40|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|0
1655193890000|2022-06-14 08:04:50|7789.2|7783.2|7789.1|7783.1|7789.2|7783.2|7789.1|7783.1|1
1655193900000|2022-06-14 08:05:00|7788.7|7782.7|7790.9|7780.9|7791.3|7783.6|7788.7|7780.9|2
1655193910000|2022-06-14 08:05:10|7788.8|7782.8|7788.8|7782.8|7788.8|7782.8|7788.8|7782.8|0
1655193920000|2022-06-14 08:05:20|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|7791.3|7781.3|0
1655193930000|2022-06-14 08:05:30|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|0
1655193960000|2022-06-14 08:06:00|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|0
1655193970000|2022-06-14 08:06:10|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|0
1655193980000|2022-06-14 08:06:20|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|7789.5|7783.5|0
1655193990000|2022-06-14 08:06:30|7789.2|7783.2|7786.5|7780.5|7789.2|7783.2|7786.5|7780.5|2
1655194010000|2022-06-14 08:06:50|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|7786.3|7780.3|1
1655194020000|2022-06-14 08:07:00|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|7785.9|7779.9|0
1655194030000|2022-06-14 08:07:10|7785.1|7779.1|7786.6|7776.6|7786.6|7779.1|7785.1|7776.3|0
1655194040000|2022-06-14 08:07:20|7785.9|7775.9|7779.1|7773.1|7785.9|7776|7778.9|7771.2|13
1655194050000|2022-06-14 08:07:30|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778.8|7772.8|2
1655194060000|2022-06-14 08:07:40|7779|7773|7778.4|7772.4|7779|7773|7778.4|7772.4|4
1655194070000|2022-06-14 08:07:50|7778.9|7772.9|7779.9|7773.9|7779.9|7773.9|7778.9|7772.9|0
1655194080000|2022-06-14 08:08:00|7780.1|7774.1|7780.5|7774.5|7780.5|7774.5|7780|7774|0
1655194090000|2022-06-14 08:08:10|7780.1|7774.1|7780.1|7774.1|7780.1|7774.1|7780.1|7774.1|0
1655194120000|2022-06-14 08:08:40|7778.4|7772.4|7777.9|7771.9|7778.4|7772.4|7777.9|7771.9|0
1655194130000|2022-06-14 08:08:50|7779.1|7773.1|7779.1|7773.1|7781.2|7773.1|7779.1|7771|6
1655194140000|2022-06-14 08:09:00|7778.9|7772.9|7778.9|7772.9|7779|7773|7778.9|7772.9|0
1655194150000|2022-06-14 08:09:10|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1655194160000|2022-06-14 08:09:20|7778.4|7772.4|7778.5|7772.5|7778.5|7772.5|7778.4|7772.4|0
1655194170000|2022-06-14 08:09:30|7774.3|7768.3|7773.7|7767.7|7774.3|7768.3|7773.7|7767.7|3
1655194180000|2022-06-14 08:09:40|7773.8|7767.8|7774|7768|7774|7768|7773.8|7767.8|1
1655194190000|2022-06-14 08:09:50|7773.9|7767.9|7773.9|7767.9|7774|7768|7773.9|7767.9|0
1655194200000|2022-06-14 08:10:00|7773.7|7767.7|7773.1|7767.1|7773.7|7767.7|7773|7767|0
1655194210000|2022-06-14 08:10:10|7773.2|7767.2|7773.9|7767.9|7773.9|7767.9|7773.2|7767.2|0
1655194220000|2022-06-14 08:10:20|7776|7766|7776|7766|7776|7766|7776|7766|0
1655194230000|2022-06-14 08:10:30|7775.5|7769.5|7776.1|7770.1|7776.1|7770.1|7775.5|7769.5|0
1655194240000|2022-06-14 08:10:40|7776.9|7770.9|7780.5|7774.5|7781|7774.5|7776.9|7770.9|0
1655194250000|2022-06-14 08:10:50|7781|7775|7780.9|7774.9|7781|7775|7780.9|7774.9|0
1655194260000|2022-06-14 08:11:00|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1655194290000|2022-06-14 08:11:30|7781|7775|7782.7|7776.7|7782.7|7776.7|7781|7775|0
1655194300000|2022-06-14 08:11:40|7783.1|7777.1|7784.6|7778.6|7784.6|7778.6|7783.1|7777.1|0
1655194310000|2022-06-14 08:11:50|7785.1|7779.1|7784.6|7774.6|7786.2|7779.1|7784.6|7774.6|1
1655194320000|2022-06-14 08:12:00|7784.2|7774.2|7784.2|7774.2|7784.2|7774.2|7784.2|7774.2|0
1655194350000|2022-06-14 08:12:30|7782.7|7776.7|7786.5|7780.5|7786.5|7780.5|7782.7|7776.7|0
1655194360000|2022-06-14 08:12:40|7786.4|7780.4|7786.3|7780.3|7786.4|7780.4|7786.3|7780.3|0
1655194370000|2022-06-14 08:12:50|7788.1|7778.1|7786.1|7776.1|7788.1|7778.1|7786.1|7776.1|1
1655194380000|2022-06-14 08:13:00|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|0
1655194390000|2022-06-14 08:13:10|7785|7775|7785|7775|7785|7775|7785|7775|0
1655194430000|2022-06-14 08:13:50|7782.7|7776.7|7780.4|7774.4|7782.7|7776.7|7780.4|7774.4|1
1655194450000|2022-06-14 08:14:10|7780.3|7774.3|7780.4|7770.4|7780.4|7774.3|7778.3|7770.4|0
1655194460000|2022-06-14 08:14:20|7777.2|7771.2|7776|7770|7777.2|7771.2|7775.6|7769.6|0
1655194480000|2022-06-14 08:14:40|7775.4|7769.4|7776|7770|7776|7770|7775.1|7769.1|0
1655194500000|2022-06-14 08:15:00|7776.1|7770.1|7776.6|7770.6|7776.6|7770.6|7776.1|7770.1|0
1655194510000|2022-06-14 08:15:10|7776.5|7770.5|7776.1|7770.1|7776.5|7770.5|7774.5|7768.5|0
1655194520000|2022-06-14 08:15:20|7778|7768|7776.1|7770.1|7778|7770.1|7775.4|7768|0
1655194530000|2022-06-14 08:15:30|7778|7768|7776.5|7770.5|7778|7770.5|7776.5|7768|0
1655194540000|2022-06-14 08:15:40|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|0
1655194580000|2022-06-14 08:16:20|7776.5|7770.5|7776|7770|7776.5|7770.5|7776|7770|0
1655194590000|2022-06-14 08:16:30|7775.9|7769.9|7775|7769|7776|7770|7775|7769|0
1655194600000|2022-06-14 08:16:40|7774.1|7768.1|7772.2|7766.2|7774.5|7768.5|7772.2|7766.2|4
1655194630000|2022-06-14 08:17:10|7771.9|7765.9|7772.3|7766.3|7772.4|7766.4|7771.9|7765.9|1
1655194640000|2022-06-14 08:17:20|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|7772.5|7766.5|0
1655194720000|2022-06-14 08:18:40|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|7772.4|7766.4|0
1655194730000|2022-06-14 08:18:50|7772.1|7766.1|7772.1|7766.1|7772.1|7766.1|7772.1|7766.1|1
1655194750000|2022-06-14 08:19:10|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|7772.2|7766.2|0
1655194770000|2022-06-14 08:19:30|||||||||1
1655194810000|2022-06-14 08:20:10|7772.1|7766.1|7772.2|7766.2|7772.2|7766.2|7772.1|7766.1|0
1655194820000|2022-06-14 08:20:20|7772.3|7766.3|7775.5|7769.5|7775.5|7769.5|7772.3|7766.3|0
1655194850000|2022-06-14 08:20:50|7775.9|7769.9|7774.5|7768.5|7775.9|7769.9|7774.1|7768.1|1
1655194860000|2022-06-14 08:21:00|7774.9|7768.9|7774.9|7768.9|7774.9|7768.9|7774.9|7768.9|0
1655194870000|2022-06-14 08:21:10|7775.3|7769.3|7778.5|7772.5|7778.5|7772.5|7775.3|7769.3|0
1655194880000|2022-06-14 08:21:20|7780.4|7774.4|7780.4|7774.4|7780.9|7774.9|7780.4|7774.4|0
1655194890000|2022-06-14 08:21:30|7780.5|7774.5|7782.4|7776.4|7782.4|7776.4|7780.5|7774.5|0
1655194900000|2022-06-14 08:21:40|7782.5|7776.5|7782.9|7776.9|7782.9|7776.9|7782.5|7776.5|0
1655194910000|2022-06-14 08:21:50|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1655194920000|2022-06-14 08:22:00|7780.1|7774.1|7778.3|7772.3|7780.1|7774.1|7778.3|7772.3|0
1655194930000|2022-06-14 08:22:10|7778.4|7772.4|7781.4|7771.4|7781.4|7772.4|7778.4|7770.6|0
1655194950000|2022-06-14 08:22:30|7782.5|7772.5|7775.3|7769.3|7782.5|7773.9|7775.3|7769.3|1
1655194960000|2022-06-14 08:22:40|7776.6|7766.6|7776.2|7766.2|7776.6|7766.6|7776.2|7766.2|0
1655195020000|2022-06-14 08:23:40|7776|7766|7775.2|7765.2|7776|7766|7775.2|7765.2|0
1655195030000|2022-06-14 08:23:50|7775.6|7765.6|7773.5|7767.5|7775.6|7767.5|7773.5|7765.6|0
1655195090000|2022-06-14 08:24:50|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|7773.1|7767.1|0
1655195100000|2022-06-14 08:25:00|7773.5|7767.5|7775.6|7765.6|7775.6|7767.5|7773.2|7765.6|1
1655195150000|2022-06-14 08:25:50|7776.4|7766.4|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|0
1655195160000|2022-06-14 08:26:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|0
1655195170000|2022-06-14 08:26:10|7776.3|7770.3|7777.4|7767.4|7777.4|7770.3|7774.9|7767.4|0
1655195190000|2022-06-14 08:26:30|7775|7769|7777.3|7771.3|7777.3|7771.3|7774.2|7768.2|1
1655195200000|2022-06-14 08:26:40|7777.7|7771.7|7781|7771|7781|7771.7|7777.7|7771|0
1655195210000|2022-06-14 08:26:50|7780|7770|7777.9|7771.9|7780.4|7772.9|7777.9|7770|1
1655195220000|2022-06-14 08:27:00|7778.8|7772.8|7778.4|7772.4|7778.8|7772.8|7778.1|7772.1|0
1655195250000|2022-06-14 08:27:30|7778.5|7772.5|7779.3|7773.3|7779.3|7773.3|7778.5|7772.5|0
1655195260000|2022-06-14 08:27:40|7778.8|7772.8|7778.4|7772.4|7778.8|7772.8|7778.4|7772.4|0
1655195280000|2022-06-14 08:28:00|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1655195290000|2022-06-14 08:28:10|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|7778.4|7772.4|0
1655195310000|2022-06-14 08:28:30|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|0
1655195320000|2022-06-14 08:28:40|7778.9|7772.9|7778.4|7772.4|7778.9|7772.9|7778.2|7772.2|0
1655195330000|2022-06-14 08:28:50|7778.8|7772.8|7776.8|7770.8|7778.8|7772.8|7776.8|7770.8|1
1655195340000|2022-06-14 08:29:00|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|0
1655195350000|2022-06-14 08:29:10|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655195360000|2022-06-14 08:29:20|7777.9|7771.9|7777.9|7771.9|7778.5|7772.5|7777.9|7771.9|0
1655195380000|2022-06-14 08:29:40|7780|7770|7778.1|7772.1|7780|7772.1|7778.1|7770|0
1655195390000|2022-06-14 08:29:50|7779.3|7773.3|7778.7|7772.7|7779.3|7773.3|7778.7|7772.7|1
1655195400000|2022-06-14 08:30:00|7778.8|7772.8|7778.4|7772.4|7778.8|7772.8|7778.3|7772.3|0
1655195420000|2022-06-14 08:30:20|7779.3|7773.3|7779.3|7773.3|7779.3|7773.3|7779.2|7773.2|0
1655195430000|2022-06-14 08:30:30|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|0
1655195440000|2022-06-14 08:30:40|7778.4|7772.4|7777.8|7771.8|7778.4|7772.4|7777.8|7771.8|0
1655195450000|2022-06-14 08:30:50|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|7776.4|7770.4|1
1655195460000|2022-06-14 08:31:00|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|7776.3|7770.3|0
1655195480000|2022-06-14 08:31:20|7776.7|7770.7|7776.8|7770.8|7776.8|7770.8|7776.7|7770.7|0
1655195490000|2022-06-14 08:31:30|7777.7|7771.7|7776.4|7770.4|7777.8|7771.8|7776.4|7770.4|0
1655195500000|2022-06-14 08:31:40|7779.4|7769.4|7777.3|7771.3|7779.4|7771.3|7777.3|7769.4|0
1655195510000|2022-06-14 08:31:50|7776.8|7770.8|7777.8|7771.8|7777.8|7771.8|7776.4|7770.4|0
1655195520000|2022-06-14 08:32:00|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|0
1655195530000|2022-06-14 08:32:10|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|0
1655195540000|2022-06-14 08:32:20|7777.9|7771.9|7777.3|7771.3|7777.9|7771.9|7777.3|7771.3|0
1655195550000|2022-06-14 08:32:30|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|7777.9|7771.9|0
1655195560000|2022-06-14 08:32:40|7780.8|7770.8|7779.3|7773.3|7780.8|7773.3|7779.3|7770.8|0
1655195580000|2022-06-14 08:33:00|7784.9|7769.9|7784.9|7769.9|7784.9|7769.9|7784.9|7769.9|1
1655195610000|2022-06-14 08:33:30|7783.3|7773.3|7783.4|7773.4|7783.4|7773.4|7783.3|7773.3|0
1655195620000|2022-06-14 08:33:40|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|0
1655195640000|2022-06-14 08:34:00|7786.5|7771.5|7786.1|7771.1|7786.5|7771.5|7786.1|7771.1|0
1655195680000|2022-06-14 08:34:40|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|0
1655195700000|2022-06-14 08:35:00|7784.5|7774.5|7779.8|7773.8|7784.5|7774.5|7779|7773|2
1655195710000|2022-06-14 08:35:10|7781.3|7775.3|7782.9|7776.9|7782.9|7776.9|7781.3|7775.3|0
1655195720000|2022-06-14 08:35:20|7782.8|7776.8|7782.3|7776.3|7782.8|7776.8|7782.3|7776.3|0
1655195730000|2022-06-14 08:35:30|7781.9|7775.9|7781.8|7775.8|7781.9|7775.9|7781.8|7775.8|0
1655195740000|2022-06-14 08:35:40|7781.9|7775.9|7781.9|7775.9|7782|7776|7781.9|7775.9|0
1655195750000|2022-06-14 08:35:50|7781.8|7775.8|7776.4|7770.4|7781.8|7775.8|7775.9|7769.9|2
1655195770000|2022-06-14 08:36:10|7776.8|7770.8|7776.3|7770.3|7776.8|7770.8|7776.3|7770.3|0
1655195780000|2022-06-14 08:36:20|7776.4|7770.4|7776.9|7770.9|7776.9|7770.9|7776.4|7770.4|0
1655195800000|2022-06-14 08:36:40|7777.4|7771.4|7777.4|7771.4|7777.5|7771.5|7777.4|7771.4|0
1655195810000|2022-06-14 08:36:50|7777|7771|7776.3|7770.3|7777|7771|7776.3|7770.3|1
1655195830000|2022-06-14 08:37:10|7777.3|7771.3|7777.8|7771.8|7777.8|7771.8|7777.3|7771.3|0
1655195850000|2022-06-14 08:37:30|7777.2|7771.2|7777.3|7771.3|7777.4|7771.4|7776.8|7770.8|0
1655195860000|2022-06-14 08:37:40|7776.8|7770.8|7777.4|7771.4|7777.4|7771.4|7776.8|7770.8|0
1655195870000|2022-06-14 08:37:50|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|7776.8|7770.8|1
1655195900000|2022-06-14 08:38:20|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1655195920000|2022-06-14 08:38:40|7776|7770|7775.9|7769.9|7776|7770|7775.9|7769.9|0
1655195930000|2022-06-14 08:38:50|||||||||1
1655195940000|2022-06-14 08:39:00|7775.8|7769.8|7776|7770|7776|7770|7775.8|7769.8|0
1655195960000|2022-06-14 08:39:20|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|7776.5|7770.5|0
1655195970000|2022-06-14 08:39:30|7776.9|7770.9|7775.9|7769.9|7776.9|7770.9|7775.9|7769.9|0
1655195980000|2022-06-14 08:39:40|7776|7770|7776|7770|7776|7770|7776|7770|0
1655195990000|2022-06-14 08:39:50|7775.9|7769.9|7775.8|7769.8|7775.9|7769.9|7775.8|7769.8|1
1655196000000|2022-06-14 08:40:00|7775.9|7769.9|7775.9|7769.9|7775.9|7769.9|7775.9|7769.9|0
1655196010000|2022-06-14 08:40:10|7776|7770|7776|7770|7776|7770|7776|7770|0
1655196020000|2022-06-14 08:40:20|7775.6|7769.6|7775.4|7769.4|7775.6|7769.6|7773.9|7767.9|1
1655196030000|2022-06-14 08:40:30|7775.8|7769.8|7774.8|7768.8|7776.8|7770.7|7774.8|7766.8|0
1655196060000|2022-06-14 08:41:00|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|7774.7|7768.7|0
1655196070000|2022-06-14 08:41:10|7774.3|7768.3|7773|7767|7774.3|7768.3|7773|7767|0
1655196100000|2022-06-14 08:41:40|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|7772.9|7766.9|0
1655196120000|2022-06-14 08:42:00|7774.8|7768.8|7774.7|7768.7|7774.8|7768.8|7774.2|7768.2|3
1655196160000|2022-06-14 08:42:40|7774.3|7768.3|7773.6|7767.6|7774.3|7768.3|7773.6|7767.6|1
1655196170000|2022-06-14 08:42:50|7773.5|7767.5|7773.4|7767.4|7773.5|7767.5|7773.4|7767.4|0
1655196180000|2022-06-14 08:43:00|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1655196200000|2022-06-14 08:43:20|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|7774.2|7768.2|0
1655196210000|2022-06-14 08:43:30|7774.7|7768.7|7774.9|7768.9|7774.9|7768.9|7774.7|7768.7|0
1655196220000|2022-06-14 08:43:40|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|7775.7|7769.7|0
1655196230000|2022-06-14 08:43:50|7773.2|7767.2|7775.7|7769.7|7775.8|7769.8|7773.2|7767.2|2
1655196240000|2022-06-14 08:44:00|7774.2|7768.2|7774.1|7768.1|7774.8|7768.8|7774|7768|6
1655196260000|2022-06-14 08:44:20|7773.9|7767.9|7774.1|7768.1|7774.5|7768.5|7773.9|7767.9|0
1655196290000|2022-06-14 08:44:50|7773.9|7767.9|7773.9|7767.9|7773.9|7767.9|7773.9|7767.9|1
1655196300000|2022-06-14 08:45:00|7775|7769|7780.6|7770.6|7780.7|7771.7|7775|7769|0
1655196310000|2022-06-14 08:45:10|7780.7|7770.7|7780.7|7770.7|7780.7|7770.7|7780.7|7770.7|5
1655196320000|2022-06-14 08:45:20|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|0
1655196330000|2022-06-14 08:45:30|7780.2|7770.2|7777.1|7771.1|7780.2|7772.1|7777.1|7769.6|0
1655196340000|2022-06-14 08:45:40|7777.6|7771.6|7780.6|7770.6|7780.6|7772.1|7777.6|7770.2|0
1655196350000|2022-06-14 08:45:50|7780.7|7770.7|7778.5|7772.5|7780.7|7772.5|7778.5|7770.7|2
1655196360000|2022-06-14 08:46:00|7780.5|7770.5|7788|7778|7788|7778.7|7779.2|7770.5|6
1655196370000|2022-06-14 08:46:10|7788.4|7778.4|7788|7778|7788.4|7778.4|7788|7778|0
1655196380000|2022-06-14 08:46:20|7786.2|7780.2|7791|7785|7791|7785|7786.2|7780.2|3
1655196390000|2022-06-14 08:46:30|7791.4|7785.4|7788.7|7782.7|7791.4|7785.4|7788.7|7780.8|2
1655196410000|2022-06-14 08:46:50|7788.8|7782.8|7789.3|7783.3|7789.3|7783.3|7788.8|7782.8|0
1655196430000|2022-06-14 08:47:10|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|7789.2|7783.2|0
1655196440000|2022-06-14 08:47:20|7789.3|7783.3|7789.3|7783.3|7789.3|7783.3|7789.3|7783.3|0
1655196450000|2022-06-14 08:47:30|7791.4|7781.4|7790.9|7784.9|7791.4|7784.9|7789|7781.4|1
1655196460000|2022-06-14 08:47:40|7788.7|7782.7|7789.9|7783.9|7789.9|7783.9|7788.7|7782.7|1
1655196470000|2022-06-14 08:47:50|7789.8|7783.8|7789.4|7783.4|7789.8|7783.8|7789.4|7783.4|0
1655196500000|2022-06-14 08:48:20|7784.4|7778.4|7785.5|7779.5|7785.5|7779.5|7784.4|7778.4|1
1655196540000|2022-06-14 08:49:00|7785.4|7779.4|7785.4|7779.4|7785.4|7779.4|7785.4|7779.4|0
1655196570000|2022-06-14 08:49:30|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|0
1655196590000|2022-06-14 08:49:50|7785.4|7779.4|7785.4|7779.4|7785.4|7779.4|7784.8|7778.8|0
1655196600000|2022-06-14 08:50:00|7785.5|7779.5|7785.4|7779.4|7785.8|7779.8|7785.4|7779.4|0
1655196610000|2022-06-14 08:50:10|7785.3|7779.3|7785.3|7779.3|7785.3|7779.3|7785.3|7779.3|0
1655196630000|2022-06-14 08:50:30|7785.4|7779.4|7785.4|7779.4|7785.8|7779.8|7785.4|7779.4|0
1655196640000|2022-06-14 08:50:40|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|0
1655196660000|2022-06-14 08:51:00|7785.9|7779.9|7785.8|7779.8|7785.9|7779.9|7785.4|7779.4|1
1655196670000|2022-06-14 08:51:10|7785.2|7779.2|7784.8|7778.8|7785.2|7779.2|7784.8|7778.8|0
1655196680000|2022-06-14 08:51:20|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|7785.2|7779.2|0
1655196700000|2022-06-14 08:51:40|7784.8|7778.8|7785.8|7779.8|7785.8|7779.8|7784.8|7778.8|0
1655196720000|2022-06-14 08:52:00|7785.3|7779.3|7785.3|7779.3|7785.7|7779.7|7785.1|7779.1|0
1655196730000|2022-06-14 08:52:10|7785.2|7779.2|7784.3|7778.3|7785.2|7779.2|7784.3|7778.3|0
1655196740000|2022-06-14 08:52:20|7784.8|7778.8|7785.3|7779.3|7785.3|7779.3|7784.8|7778.8|0
1655196750000|2022-06-14 08:52:30|7785.7|7779.7|7785.3|7779.3|7785.7|7779.7|7785.3|7779.3|0
1655196780000|2022-06-14 08:53:00|7785.1|7779.1|7785.1|7779.1|7785.1|7779.1|7785.1|7779.1|0
1655196790000|2022-06-14 08:53:10|7784.8|7778.8|7784.6|7778.6|7785.1|7779.1|7784.6|7778.6|0
1655196800000|2022-06-14 08:53:20|7784.3|7778.3|7779.8|7773.8|7784.3|7778.3|7779.8|7773.8|1
1655196820000|2022-06-14 08:53:40|7779.4|7773.4|7779.4|7773.4|7779.4|7773.4|7779.4|7773.4|0
1655196830000|2022-06-14 08:53:50|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|2
1655196840000|2022-06-14 08:54:00|7778.7|7772.7|7782.1|7776.1|7782.1|7776.1|7778.7|7772.7|1
1655196850000|2022-06-14 08:54:10|7781.9|7775.9|7781.1|7775.1|7781.9|7775.9|7781.1|7775.1|0
1655196860000|2022-06-14 08:54:20|7779.1|7771.1|7779.6|7773.6|7779.7|7773.7|7779.1|7771.1|0
1655196870000|2022-06-14 08:54:30|7778.8|7772.8|7777.8|7771.8|7778.8|7772.8|7777.8|7771.8|0
1655196880000|2022-06-14 08:54:40|7775.7|7769.7|7775.6|7769.6|7775.7|7769.7|7775.6|7769.6|0
1655196890000|2022-06-14 08:54:50|7775|7769|7774.6|7768.6|7775|7769|7774.6|7768.6|0
1655196900000|2022-06-14 08:55:00|7775|7769|7776.2|7770.2|7776.2|7770.2|7775|7769|0
1655196910000|2022-06-14 08:55:10|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|7775.8|7769.8|0
1655196970000|2022-06-14 08:56:10|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|7777.2|7771.2|0
1655196980000|2022-06-14 08:56:20|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|0
1655197000000|2022-06-14 08:56:40|7782.8|7767.8|7782.8|7767.8|7782.8|7767.8|7782.8|7767.8|0
1655197020000|2022-06-14 08:57:00|7780.2|7770.2|7780.2|7770.2|7780.2|7770.2|7780.2|7770.2|0
1655197040000|2022-06-14 08:57:20|7781.4|7771.4|7783.3|7773.3|7783.3|7774.3|7779.7|7771.4|0
1655197050000|2022-06-14 08:57:30|7782.9|7772.9|7783.2|7777.2|7783.3|7777.2|7781.6|7772.9|0
1655197090000|2022-06-14 08:58:10|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|1
1655197100000|2022-06-14 08:58:20|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1655197110000|2022-06-14 08:58:30|7780.7|7774.7|7780.6|7774.6|7780.7|7774.7|7780.2|7774.2|1
1655197130000|2022-06-14 08:58:50|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|7778.5|7772.5|2
1655197150000|2022-06-14 08:59:10|7778.1|7772.1|7778.6|7772.6|7778.6|7772.6|7778.1|7772.1|0
1655197160000|2022-06-14 08:59:20|7778.7|7772.7|7777.6|7771.6|7779.1|7773.1|7777.6|7771.6|1
1655197180000|2022-06-14 08:59:40|7777.9|7771.9|7778.6|7772.6|7778.6|7772.6|7777.9|7771.9|0
1655197190000|2022-06-14 08:59:50|7778.7|7772.7|7779.2|7773.2|7779.2|7773.2|7778.7|7772.7|0
1655197200000|2022-06-14 09:00:00|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|0
1655197210000|2022-06-14 09:00:10|7778.8|7772.8|7778.7|7772.7|7778.8|7772.8|7778.7|7772.7|0
1655197230000|2022-06-14 09:00:30|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1655197240000|2022-06-14 09:00:40|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|7778.3|7772.3|0
1655197250000|2022-06-14 09:00:50|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|7778.6|7772.6|0
1655197260000|2022-06-14 09:01:00|7778.5|7772.5|7778.1|7772.1|7778.5|7772.5|7778.1|7772.1|0
1655197310000|2022-06-14 09:01:50|7778|7772|7775.5|7769.5|7778|7772|7775.4|7769.4|1
1655197320000|2022-06-14 09:02:00|7774.9|7768.9|7775.4|7769.4|7775.4|7769.4|7774.9|7768.9|0
1655197330000|2022-06-14 09:02:10|7775.9|7769.9|7775.4|7769.4|7776.1|7770.1|7775.4|7769.4|0
1655197380000|2022-06-14 09:03:00|7776.2|7770.2|7776.5|7770.5|7777.4|7771.4|7776.2|7770.2|0
1655197420000|2022-06-14 09:03:40|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|7776.9|7770.9|0
1655197440000|2022-06-14 09:04:00|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|7777.5|7771.5|0
1655197450000|2022-06-14 09:04:10|7777.4|7771.4|7777|7771|7777.4|7771.4|7777|7771|0
1655197490000|2022-06-14 09:04:50|7776|7770|7777|7771|7777|7771|7776|7770|1
1655197510000|2022-06-14 09:05:10|7777.4|7771.4|7782.1|7776.1|7783.1|7777.1|7777.4|7771.4|3
1655197520000|2022-06-14 09:05:20|7782.6|7776.6|7780.1|7774.1|7782.6|7776.6|7780.1|7774.1|1
1655197530000|2022-06-14 09:05:30|7780.2|7774.2|7781.1|7775.1|7781.1|7775.1|7780.2|7774.2|0
1655197540000|2022-06-14 09:05:40|7781.5|7775.5|7783.7|7777.7|7783.7|7777.7|7781.5|7775.5|4
1655197550000|2022-06-14 09:05:50|7784.5|7778.5|7784.5|7778.5|7784.5|7778.5|7784.5|7778.5|0
1655197560000|2022-06-14 09:06:00|7784.7|7778.7|7784.4|7778.4|7785.8|7779.8|7784.4|7778.4|1
1655197570000|2022-06-14 09:06:10|7784.6|7778.6|7782.2|7776.2|7784.6|7778.6|7782.2|7776.2|0
1655197580000|2022-06-14 09:06:20|7781.8|7775.8|7781.7|7775.7|7781.8|7775.8|7780.8|7774.8|0
1655197590000|2022-06-14 09:06:30|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|0
1655197620000|2022-06-14 09:07:00|7779.7|7773.7|7778.6|7772.6|7779.7|7773.7|7778.6|7772.6|0
1655197630000|2022-06-14 09:07:10|7778.7|7772.7|7779.7|7773.7|7780.6|7774.6|7778.7|7772.7|0
1655197650000|2022-06-14 09:07:30|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|7779.6|7773.6|0
1655197660000|2022-06-14 09:07:40|7778.7|7772.7|7779.1|7773.1|7779.1|7773.1|7778.7|7772.7|0
1655197670000|2022-06-14 09:07:50|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|0
1655197710000|2022-06-14 09:08:30|7778.7|7772.7|7779.2|7773.2|7779.2|7773.2|7778.7|7772.7|0
1655197730000|2022-06-14 09:08:50|7779.7|7773.7|7782.8|7776.8|7782.8|7776.8|7779.7|7773.7|0
1655197740000|2022-06-14 09:09:00|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|7782.3|7776.3|0
1655197750000|2022-06-14 09:09:10|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|7782.3|7776.3|0
1655197780000|2022-06-14 09:09:40|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|0
1655197790000|2022-06-14 09:09:50|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|7781.1|7775.1|0
1655197800000|2022-06-14 09:10:00|7780.1|7774.1|7779.6|7773.6|7780.1|7774.1|7779.6|7773.6|2
1655197810000|2022-06-14 09:10:10|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|7779.2|7773.2|0
1655197820000|2022-06-14 09:10:20|7779.4|7773.4|7779.6|7773.6|7779.6|7773.6|7779.4|7773.4|1
1655197840000|2022-06-14 09:10:40|7779.7|7773.7|7780.1|7774.1|7780.1|7774.1|7779.7|7773.7|0
1655197860000|2022-06-14 09:11:00|7780.3|7774.3|7780.6|7774.6|7780.6|7774.6|7780.3|7774.3|0
1655197870000|2022-06-14 09:11:10|7780.2|7774.2|7779.7|7773.7|7780.2|7774.2|7779.7|7773.7|0
1655197890000|2022-06-14 09:11:30|7779.6|7773.6|7776.9|7770.9|7779.6|7773.6|7776.9|7770.9|1
1655197900000|2022-06-14 09:11:40|7776.7|7770.7|7776.9|7770.9|7778.4|7772.4|7776.7|7770.7|1
1655197910000|2022-06-14 09:11:50|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|0
1655197920000|2022-06-14 09:12:00|7776.9|7770.9|7777.9|7771.9|7778.8|7772.8|7776.9|7770.9|1
1655197940000|2022-06-14 09:12:20|7777.5|7771.5|7777.5|7771.5|7777.9|7771.9|7777.5|7771.5|0
1655197980000|2022-06-14 09:13:00|7777.4|7771.4|7776|7770|7777.4|7771.4|7776|7770|0
1655198040000|2022-06-14 09:14:00|7775.6|7769.6|7776.8|7770.8|7776.8|7770.8|7775.5|7769.5|0
1655198050000|2022-06-14 09:14:10|7775.9|7769.9|7776.3|7770.3|7776.3|7770.3|7775.9|7769.9|0
1655198060000|2022-06-14 09:14:20|7775.9|7769.9|7780.5|7774.5|7781.3|7774.5|7775.9|7769.9|1
1655198080000|2022-06-14 09:14:40|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|0
1655198100000|2022-06-14 09:15:00|7781|7775|7779.9|7773.9|7781|7775|7779.9|7773.9|0
1655198110000|2022-06-14 09:15:10|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|7779.1|7773.1|0
1655198120000|2022-06-14 09:15:20|7778.8|7772.8|7775.8|7769.8|7778.8|7772.8|7775.8|7769.8|3
1655198130000|2022-06-14 09:15:30|7775.4|7769.4|7775.3|7769.3|7775.4|7769.4|7775.3|7769.3|1
1655198140000|2022-06-14 09:15:40|7775.5|7769.5|7775.8|7769.8|7775.8|7769.8|7775.5|7769.5|1
1655198160000|2022-06-14 09:16:00|7776.8|7770.8|7775.8|7769.8|7776.8|7770.8|7775.4|7769.4|0
1655198170000|2022-06-14 09:16:10|7775.4|7769.4|7775.8|7769.8|7775.8|7769.8|7775.4|7769.4|0
1655198180000|2022-06-14 09:16:20|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|2
1655198190000|2022-06-14 09:16:30|7777.4|7771.4|7777.9|7771.9|7777.9|7771.9|7777.3|7771.3|0
1655198200000|2022-06-14 09:16:40|7777.5|7771.5|7779.5|7773.5|7780.3|7774.3|7777.5|7771.5|0
1655198210000|2022-06-14 09:16:50|7780|7774|7780|7774|7780|7774|7780|7774|0
1655198220000|2022-06-14 09:17:00|7780.4|7774.4|7780.9|7774.9|7781|7775|7780.4|7774.4|0
1655198260000|2022-06-14 09:17:40|7780.5|7774.5|7783|7777|7783|7777|7780.5|7774.5|1
1655198270000|2022-06-14 09:17:50|7783.3|7777.3|7783.3|7777.3|7783.3|7777.3|7783.3|7777.3|24
1655198280000|2022-06-14 09:18:00|7783.2|7777.2|7783.7|7777.7|7783.7|7777.7|7783.2|7777.2|1
1655198290000|2022-06-14 09:18:10|7783.3|7777.3|7783.2|7777.2|7783.3|7777.3|7783.2|7777.2|3
1655198310000|2022-06-14 09:18:30|7783.7|7777.7|7783.2|7777.2|7783.7|7777.7|7783.2|7777.2|13
1655198330000|2022-06-14 09:18:50|7783.1|7777.1|7781.3|7775.3|7783.1|7777.1|7781.3|7775.3|0
1655198340000|2022-06-14 09:19:00|7781.7|7775.7|7782.8|7776.8|7782.8|7776.8|7781.7|7775.7|0
1655198360000|2022-06-14 09:19:20|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|0
1655198370000|2022-06-14 09:19:30|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|7785.7|7775.7|0
1655198380000|2022-06-14 09:19:40|7785.3|7775.3|7782.3|7776.3|7785.3|7776.7|7782.3|7775.3|0
1655198390000|2022-06-14 09:19:50|7782.2|7776.2|7782.6|7776.6|7782.6|7776.6|7782.1|7776.1|0
1655198400000|2022-06-14 09:20:00|7782.7|7776.7|7783.8|7777.8|7784.2|7778.2|7782.7|7776.7|0
1655198430000|2022-06-14 09:20:30|7783.7|7777.7|7784.2|7778.2|7784.2|7778.2|7783.7|7777.7|0
1655198440000|2022-06-14 09:20:40|7783.8|7777.8|7783.8|7777.8|7783.8|7777.8|7783.8|7777.8|0
1655198450000|2022-06-14 09:20:50|7783.3|7777.3|7783.2|7777.2|7783.7|7777.7|7783.2|7777.2|0
1655198510000|2022-06-14 09:21:50|7783.3|7777.3|7785|7779|7785|7779|7783.3|7777.3|0
1655198530000|2022-06-14 09:22:10|7785.4|7779.4|7785.5|7779.5|7785.5|7779.5|7785.4|7779.4|0
1655198540000|2022-06-14 09:22:20|7785.6|7779.6|7786|7780|7786|7780|7785.6|7779.6|0
1655198550000|2022-06-14 09:22:30|7785.5|7779.5|7785.5|7779.5|7785.5|7779.5|7785.5|7779.5|0
1655198560000|2022-06-14 09:22:40|7786|7780|7786|7780|7786|7780|7786|7780|0
1655198570000|2022-06-14 09:22:50|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|0
1655198580000|2022-06-14 09:23:00|7788.5|7778.5|7786.4|7780.4|7788.5|7780.4|7786.4|7778.5|0
1655198590000|2022-06-14 09:23:10|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|7786.6|7780.6|0
1655198600000|2022-06-14 09:23:20|7786.4|7780.4|7784.8|7778.8|7786.4|7780.4|7784.8|7778.8|0
1655198620000|2022-06-14 09:23:40|7787.7|7777.7|7784.8|7778.8|7788.3|7780.2|7784.8|7777.7|0
1655198640000|2022-06-14 09:24:00|7784.7|7778.7|7784.3|7778.3|7784.7|7778.7|7784.3|7778.3|0
1655198650000|2022-06-14 09:24:10|7785.1|7779.1|7785.4|7779.4|7785.5|7779.5|7785.1|7779.1|1
1655198660000|2022-06-14 09:24:20|7785|7779|7785.4|7779.4|7785.4|7779.4|7785|7779|0
1655198690000|2022-06-14 09:24:50|7785.5|7779.5|7786.8|7780.8|7786.8|7780.8|7785.5|7779.5|0
1655198700000|2022-06-14 09:25:00|7786.9|7780.9|7788|7782|7788|7782|7786.9|7780.9|0
1655198710000|2022-06-14 09:25:10|7787.6|7781.6|7787.4|7781.4|7787.6|7781.6|7787.4|7781.4|0
1655198720000|2022-06-14 09:25:20|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|0
1655198730000|2022-06-14 09:25:30|7788.9|7778.9|7786.4|7780.4|7788.9|7780.8|7786.4|7778.9|0
1655198760000|2022-06-14 09:26:00|7786.3|7780.3|7783.8|7777.8|7786.3|7780.3|7783.8|7777.8|8
1655198770000|2022-06-14 09:26:10|7782.3|7776.3|7781.8|7775.8|7782.3|7776.3|7781.8|7775.8|1
1655198820000|2022-06-14 09:27:00|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|7781.3|7775.3|0
1655198860000|2022-06-14 09:27:40|7780.9|7774.9|7779.6|7773.6|7781.7|7774.9|7779.6|7771.7|1
1655198880000|2022-06-14 09:28:00|7779.5|7773.5|7778.1|7772.1|7779.5|7773.5|7778.1|7772.1|0
1655198940000|2022-06-14 09:29:00|7777.6|7771.6|7776.1|7770.1|7777.6|7771.6|7776.1|7770.1|1
1655198950000|2022-06-14 09:29:10|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|7776.6|7770.6|0
1655198960000|2022-06-14 09:29:20|7777|7771|7780.7|7774.7|7780.7|7774.7|7777|7771|2
1655199000000|2022-06-14 09:30:00|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|7780.8|7774.8|0
1655199010000|2022-06-14 09:30:10|7781.2|7775.2|7780.8|7774.8|7781.2|7775.2|7780.8|7774.8|0
1655199020000|2022-06-14 09:30:20|7781.2|7775.2|7783.2|7777.2|7783.2|7777.2|7781.2|7775.2|1
1655199030000|2022-06-14 09:30:30|7783.3|7777.3|7784.2|7778.2|7784.2|7778.2|7783.3|7777.3|0
1655199040000|2022-06-14 09:30:40|7785.4|7779.4|7784.8|7778.8|7785.4|7779.4|7784.7|7778.7|0
1655199050000|2022-06-14 09:30:50|7785.2|7779.2|7785.8|7779.8|7785.8|7779.8|7785.2|7779.2|0
1655199060000|2022-06-14 09:31:00|7785.4|7779.4|7788|7782|7790.3|7782.8|7785.4|7779.4|0
1655199070000|2022-06-14 09:31:10|7787.7|7781.7|7786.8|7780.8|7787.7|7781.7|7786.8|7780.8|0
1655199080000|2022-06-14 09:31:20|7787.2|7781.2|7786.8|7780.8|7787.2|7781.2|7786.8|7780.8|0
1655199110000|2022-06-14 09:31:50|7786.7|7780.7|7785.9|7779.9|7786.7|7780.7|7785.9|7779.9|0
1655199120000|2022-06-14 09:32:00|7785.4|7779.4|7787.4|7777.4|7787.4|7779.4|7785.4|7777.2|0
1655199130000|2022-06-14 09:32:10|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|0
1655199140000|2022-06-14 09:32:20|7785.2|7779.2|7786.7|7776.7|7787.2|7779.2|7785.2|7776.7|0
1655199150000|2022-06-14 09:32:30|7785.2|7779.2|7785.3|7779.3|7785.3|7779.3|7785.2|7779.2|0
1655199160000|2022-06-14 09:32:40|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|7785.8|7779.8|0
1655199180000|2022-06-14 09:33:00|7785.3|7779.3|7785.4|7779.4|7785.4|7779.4|7785.3|7779.3|0
1655199190000|2022-06-14 09:33:10|7786.6|7780.6|7786|7780|7786.6|7780.6|7786|7780|5
1655199210000|2022-06-14 09:33:30|7785|7779|7785|7779|7785|7779|7785|7779|0
1655199240000|2022-06-14 09:34:00|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|0
1655199250000|2022-06-14 09:34:10|7784.2|7778.2|7791.6|7781.6|7791.6|7783|7784.2|7778.2|1
1655199300000|2022-06-14 09:35:00|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|0
1655199320000|2022-06-14 09:35:20|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|7791.7|7781.7|0
1655199330000|2022-06-14 09:35:30|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|0
1655199360000|2022-06-14 09:36:00|7790.6|7784.6|7790.3|7784.3|7790.6|7784.6|7790.3|7784.3|0
1655199370000|2022-06-14 09:36:10|7791|7785|7791|7785|7791|7785|7791|7785|0
1655199380000|2022-06-14 09:36:20|7791.4|7785.4|7792.1|7786.1|7792.1|7786.1|7791.4|7785.4|0
1655199400000|2022-06-14 09:36:40|7789.7|7783.7|7791.2|7785.2|7791.6|7785.6|7789.7|7783.7|2
1655199440000|2022-06-14 09:37:20|7791.6|7785.6|7792.2|7786.2|7794.8|7786.7|7791.6|7784.8|0
1655199470000|2022-06-14 09:37:50|7790.7|7784.7|7791.6|7785.6|7791.6|7785.6|7790.7|7784.7|0
1655199490000|2022-06-14 09:38:10|7791.1|7785.1|7790.7|7784.7|7791.1|7785.1|7790.7|7784.7|0
1655199500000|2022-06-14 09:38:20|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|0
1655199510000|2022-06-14 09:38:30|7790.1|7784.1|7790.5|7784.5|7790.5|7784.5|7790.1|7784.1|0
1655199520000|2022-06-14 09:38:40|7790.6|7784.6|7790.6|7784.6|7791|7785|7790.6|7784.6|0
1655199530000|2022-06-14 09:38:50|7791|7785|7791|7785|7791|7785|7790.6|7784.6|0
1655199540000|2022-06-14 09:39:00|7790.6|7784.6|7791.1|7785.1|7791.1|7785.1|7790.6|7784.6|0
1655199550000|2022-06-14 09:39:10|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|7791.1|7785.1|0
1655199560000|2022-06-14 09:39:20|7791.1|7785.1|7791.1|7785.1|7791.5|7785.5|7791.1|7785.1|0
1655199590000|2022-06-14 09:39:50|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|7791.1|7785.1|0
1655199600000|2022-06-14 09:40:00|7791.1|7785.1|7793.6|7783.6|7793.6|7785.5|7791.1|7783.6|0
1655199610000|2022-06-14 09:40:10|7791.5|7785.5|7793.6|7783.6|7793.6|7785.5|7791.5|7783.6|0
1655199620000|2022-06-14 09:40:20|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|0
1655199630000|2022-06-14 09:40:30|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|0
1655199640000|2022-06-14 09:40:40|7793.2|7783.2|7793.2|7783.2|7793.2|7785.1|7791.1|7783.2|0
1655199650000|2022-06-14 09:40:50|7791.1|7785.1|7790.2|7784.2|7791.1|7785.1|7790.1|7784.1|0
1655199660000|2022-06-14 09:41:00|7791|7785|7789.1|7783.1|7791|7785|7789.1|7783.1|0
1655199680000|2022-06-14 09:41:20|7789.9|7783.9|7790.5|7784.5|7790.6|7784.6|7789.9|7783.9|1
1655199700000|2022-06-14 09:41:40|7791|7785|7791.6|7785.6|7792.1|7786.1|7790.6|7784.6|0
1655199710000|2022-06-14 09:41:50|7791.5|7785.5|7790.1|7784.1|7791.5|7785.5|7789.7|7783.7|0
1655199720000|2022-06-14 09:42:00|7791|7785|7790.5|7784.5|7791|7785|7790.5|7784.5|0
1655199730000|2022-06-14 09:42:10|7791|7785|7791|7785|7791|7785|7790.5|7784.5|0
1655199740000|2022-06-14 09:42:20|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|0
1655199750000|2022-06-14 09:42:30|7790.6|7784.6|7790.1|7784.1|7790.6|7784.6|7790.1|7784.1|0
1655199760000|2022-06-14 09:42:40|7790.6|7784.6|7791|7785|7791|7785|7790.5|7784.5|0
1655199770000|2022-06-14 09:42:50|7791.1|7785.1|7791.1|7785.1|7791.6|7785.6|7791.1|7785.1|0
1655199780000|2022-06-14 09:43:00|7791|7785|7791|7785|7791.1|7785.1|7790.6|7784.6|0
1655199790000|2022-06-14 09:43:10|7790.6|7784.6|7790.6|7784.6|7790.6|7784.6|7790.6|7784.6|0
1655199800000|2022-06-14 09:43:20|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791|7785|0
1655199820000|2022-06-14 09:43:40|7791|7785|7790.7|7784.7|7791.1|7785.1|7790.6|7784.6|0
1655199830000|2022-06-14 09:43:50|7791.1|7785.1|7791.2|7785.2|7791.2|7785.2|7790.6|7784.6|0
1655199840000|2022-06-14 09:44:00|7791.6|7785.6|7792.1|7786.1|7792.1|7786.1|7791.6|7785.6|0
1655199850000|2022-06-14 09:44:10|7791.6|7785.6|7792|7786|7792.1|7786.1|7791.5|7785.5|0
1655199870000|2022-06-14 09:44:30|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655199880000|2022-06-14 09:44:40|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|0
1655199890000|2022-06-14 09:44:50|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.6|7786.6|0
1655199900000|2022-06-14 09:45:00|7792.6|7786.6|7791.9|7785.9|7792.7|7786.7|7791.9|7785.9|0
1655199940000|2022-06-14 09:45:40|7792.3|7786.3|7794.1|7788.1|7794.1|7788.1|7792.3|7786.3|1
1655199950000|2022-06-14 09:45:50|7794|7788|7794.1|7788.1|7794.2|7788.2|7794|7788|0
1655199980000|2022-06-14 09:46:20|7793.7|7787.7|7792.7|7786.7|7793.7|7787.7|7792.5|7786.5|1
1655199990000|2022-06-14 09:46:30|7792.6|7786.6|7792.7|7786.7|7792.7|7786.7|7792.6|7786.6|0
1655200010000|2022-06-14 09:46:50|7792.8|7786.8|7792.7|7786.7|7792.8|7786.8|7792.6|7786.6|0
1655200020000|2022-06-14 09:47:00|7792.6|7786.6|7792.7|7786.7|7792.7|7786.7|7792.6|7786.6|0
1655200080000|2022-06-14 09:48:00|7791.7|7785.7|7797.3|7791.3|7797.3|7791.3|7791.7|7785.7|0
1655200090000|2022-06-14 09:48:10|7799.8|7793.8|7800.2|7794.2|7800.2|7794.2|7799.8|7793.8|5
1655200100000|2022-06-14 09:48:20|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|7800.6|7794.6|0
1655200110000|2022-06-14 09:48:30|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|7800.2|7794.2|0
1655200120000|2022-06-14 09:48:40|7800.1|7794.1|7799.8|7793.8|7800.1|7794.1|7799.8|7793.8|0
1655200130000|2022-06-14 09:48:50|7801|7795|7801.1|7795.1|7801.1|7795.1|7800.9|7794.9|0
1655200140000|2022-06-14 09:49:00|7800.7|7794.7|7801.2|7795.2|7801.2|7795.2|7800.7|7794.7|0
1655200150000|2022-06-14 09:49:10|7801.1|7795.1|7801.2|7795.2|7801.2|7795.2|7800.7|7794.7|0
1655200160000|2022-06-14 09:49:20|7801.1|7795.1|7801.2|7795.2|7801.2|7795.2|7801.1|7795.1|0
1655200170000|2022-06-14 09:49:30|7801.3|7795.3|7803.1|7797.1|7803.1|7797.1|7801.3|7795.3|0
1655200180000|2022-06-14 09:49:40|7803|7797|7803|7797|7803|7797|7803|7797|0
1655200190000|2022-06-14 09:49:50|7802.6|7796.6|7802.6|7796.6|7802.7|7796.7|7802.6|7796.6|0
1655200200000|2022-06-14 09:50:00|7802.5|7796.5|7802.6|7796.6|7802.6|7796.6|7802.5|7796.5|0
1655200210000|2022-06-14 09:50:10|7802.7|7796.7|7802.2|7796.2|7802.8|7796.8|7802.2|7796.2|0
1655200220000|2022-06-14 09:50:20|7802.5|7796.5|7802.7|7796.7|7802.7|7796.7|7802.2|7796.2|0
1655200240000|2022-06-14 09:50:40|7803.7|7797.7|7804.2|7798.2|7804.2|7798.2|7803.7|7797.7|0
1655200250000|2022-06-14 09:50:50|7804.1|7798.1|7803.7|7797.7|7804.2|7798.2|7803.7|7797.7|0
1655200260000|2022-06-14 09:51:00|7804.1|7798.1|7804.2|7798.2|7804.2|7798.2|7803.7|7797.7|0
1655200270000|2022-06-14 09:51:10|7804.3|7798.3|7805.2|7799.2|7805.2|7799.2|7804.3|7798.3|0
1655200280000|2022-06-14 09:51:20|7804.7|7798.7|7805.3|7799.3|7805.6|7799.6|7804.7|7798.7|0
1655200290000|2022-06-14 09:51:30|7805.2|7799.2|7805.2|7799.2|7805.3|7799.3|7805.2|7799.2|0
1655200300000|2022-06-14 09:51:40|7805.3|7799.3|7805.2|7799.2|7805.3|7799.3|7805.2|7799.2|0
1655200310000|2022-06-14 09:51:50|7804.7|7798.7|7804.7|7798.7|7804.8|7798.8|7804.7|7798.7|0
1655200320000|2022-06-14 09:52:00|7804.6|7798.6|7804.8|7798.8|7804.8|7798.8|7804.3|7798.3|0
1655200340000|2022-06-14 09:52:20|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|7805.3|7799.3|0
1655200350000|2022-06-14 09:52:30|7804.9|7798.9|7803.7|7797.7|7804.9|7798.9|7803.7|7797.7|2
1655200470000|2022-06-14 09:54:30|7803.8|7797.8|7803.7|7797.7|7803.8|7797.8|7803.7|7797.7|0
1655200500000|2022-06-14 09:55:00|7803.8|7797.8|7803.7|7797.7|7803.8|7797.8|7803.7|7797.7|1
1655200510000|2022-06-14 09:55:10|7805.2|7795.2|7800.4|7794.4|7805.2|7795.2|7800.4|7794.4|2
1655200550000|2022-06-14 09:55:50|7796.5|7790.5|7796.5|7790.5|7796.9|7790.9|7796.5|7790.5|2
1655200570000|2022-06-14 09:56:10|7796.1|7790.1|7791.9|7785.9|7796.1|7790.1|7791.9|7785.9|5
1655200580000|2022-06-14 09:56:20|7792.8|7786.8|7794|7788|7794|7788|7792.8|7786.8|1
1655200590000|2022-06-14 09:56:30|7795|7789|7795|7789|7795|7789|7795|7789|0
1655200600000|2022-06-14 09:56:40|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|7795.1|7789.1|0
1655200620000|2022-06-14 09:57:00|7794.1|7788.1|7791|7785|7794.1|7788.1|7791|7785|1
1655200630000|2022-06-14 09:57:10|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|7791.4|7785.4|0
1655200650000|2022-06-14 09:57:30|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|0
1655200690000|2022-06-14 09:58:10|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|7790.4|7784.4|0
1655200710000|2022-06-14 09:58:30|7792.5|7786.5|7793.5|7787.5|7793.5|7787.5|7791.5|7785.5|3
1655200720000|2022-06-14 09:58:40|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|7793.1|7787.1|0
1655200740000|2022-06-14 09:59:00|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|0
1655200750000|2022-06-14 09:59:10|7793.1|7787.1|7791.8|7785.8|7793.1|7787.1|7791.4|7785.4|1
1655200760000|2022-06-14 09:59:20|7793.5|7787.5|7791.4|7785.4|7793.6|7787.6|7791.4|7785.4|9
1655200820000|2022-06-14 10:00:20|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|1
1655200840000|2022-06-14 10:00:40|||||||||1
1655200860000|2022-06-14 10:01:00|7791|7785|7791|7785|7791|7785|7791|7785|1
1655200870000|2022-06-14 10:01:10|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|7790.9|7784.9|0
1655200930000|2022-06-14 10:02:10|7792|7786|7792|7786|7792|7786|7792|7786|2
1655200940000|2022-06-14 10:02:20|7791.5|7785.5|7790|7784|7791.5|7785.5|7789.6|7783.6|6
1655200960000|2022-06-14 10:02:40|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|7789.6|7783.6|0
1655200980000|2022-06-14 10:03:00|7789.5|7783.5|7786.1|7780.1|7789.5|7783.5|7784.2|7778.2|2
1655200990000|2022-06-14 10:03:10|7786.6|7780.6|7786.1|7780.1|7786.6|7780.6|7786.1|7780.1|0
1655201000000|2022-06-14 10:03:20|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|0
1655201010000|2022-06-14 10:03:30|7786.1|7780.1|7785.2|7779.2|7786.1|7780.1|7785.2|7779.2|0
1655201020000|2022-06-14 10:03:40|7784.8|7778.8|7782.8|7776.8|7784.8|7778.8|7782.8|7776.8|1
1655201030000|2022-06-14 10:03:50|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.1|7776.1|0
1655201040000|2022-06-14 10:04:00|7782.1|7776.1|7782.1|7776.1|7782.8|7776.8|7782.1|7776.1|0
1655201050000|2022-06-14 10:04:10|7782.6|7776.6|7782.6|7776.6|7782.6|7776.6|7782.6|7776.6|0
1655201060000|2022-06-14 10:04:20|7782.2|7776.2|7782.1|7776.1|7782.2|7776.2|7782.1|7776.1|0
1655201070000|2022-06-14 10:04:30|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|7782.7|7776.7|0
1655201080000|2022-06-14 10:04:40|7783.2|7777.2|7783.3|7777.3|7783.7|7777.7|7782.8|7776.8|2
1655201090000|2022-06-14 10:04:50|7782.8|7776.8|7782.9|7776.9|7783.3|7777.3|7782.8|7776.8|0
1655201100000|2022-06-14 10:05:00|7783.7|7777.7|7783.8|7777.8|7783.8|7777.8|7783.7|7777.7|0
1655201110000|2022-06-14 10:05:10|7783.3|7777.3|7783.4|7777.4|7783.4|7777.4|7782.9|7776.9|0
1655201130000|2022-06-14 10:05:30|7782.9|7776.9|7782.9|7776.9|7782.9|7776.9|7782.8|7776.8|0
1655201150000|2022-06-14 10:05:50|7783.3|7777.3|7783.4|7777.4|7783.4|7777.4|7783.3|7777.3|0
1655201160000|2022-06-14 10:06:00|7784.7|7778.7|7784.3|7778.3|7784.7|7778.7|7784.3|7778.3|0
1655201170000|2022-06-14 10:06:10|7784.7|7778.7|7784.7|7778.7|7784.7|7778.7|7784.7|7778.7|0
1655201180000|2022-06-14 10:06:20|7784.3|7778.3|7784.7|7778.7|7784.7|7778.7|7784.3|7778.3|0
1655201210000|2022-06-14 10:06:50|7784.8|7778.8|7784.8|7778.8|7784.8|7778.8|7784.8|7778.8|0
1655201260000|2022-06-14 10:07:40|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|7782.2|7776.2|1
1655201280000|2022-06-14 10:08:00|7781.7|7775.7|7782.1|7776.1|7782.1|7776.1|7781.7|7775.7|0
1655201290000|2022-06-14 10:08:10|7781.2|7775.2|7781|7775|7781.2|7775.2|7781|7775|0
1655201320000|2022-06-14 10:08:40|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|7780.5|7774.5|0
1655201330000|2022-06-14 10:08:50|7781|7775|7781|7775|7781|7775|7781|7775|0
1655201350000|2022-06-14 10:09:10|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|0
1655201360000|2022-06-14 10:09:20|7781.7|7775.7|7782.8|7776.8|7783.5|7777.5|7781.7|7775.7|1
1655201370000|2022-06-14 10:09:30|7782.4|7776.4|7781.4|7775.4|7782.4|7776.4|7781.4|7775.4|1
1655201380000|2022-06-14 10:09:40|7781.5|7775.5|7782.9|7776.9|7783.5|7777.5|7781.5|7775.5|0
1655201390000|2022-06-14 10:09:50|7782.5|7776.5|7781.9|7775.9|7782.5|7776.5|7781.9|7775.9|0
1655201400000|2022-06-14 10:10:00|7782.4|7776.4|7781.4|7775.4|7782.4|7776.4|7781.4|7775.4|1
1655201410000|2022-06-14 10:10:10|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|7780.9|7774.9|0
1655201420000|2022-06-14 10:10:20|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|7780.4|7774.4|0
1655201430000|2022-06-14 10:10:30|7777|7771|7777.5|7771.5|7777.5|7771.5|7777|7771|1
1655201450000|2022-06-14 10:10:50|7777|7771|7776.5|7770.5|7777|7771|7776.5|7770.5|3
1655201460000|2022-06-14 10:11:00|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|7777.6|7771.6|0
1655201480000|2022-06-14 10:11:20|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1655201510000|2022-06-14 10:11:50|7778|7772|7777.5|7771.5|7778|7772|7777.5|7771.5|0
1655201520000|2022-06-14 10:12:00|7778|7772|7777.5|7771.5|7778|7772|7777|7771|0
1655201540000|2022-06-14 10:12:20|7777.3|7771.3|7776.5|7770.5|7777.3|7771.3|7776.5|7770.5|0
1655201550000|2022-06-14 10:12:30|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|7777.3|7771.3|2
1655201580000|2022-06-14 10:13:00|7778.4|7772.4|7778.8|7772.8|7779.3|7773.3|7778.4|7772.4|2
1655201590000|2022-06-14 10:13:10|7778.9|7772.9|7779.3|7773.3|7779.3|7773.3|7778.9|7772.9|0
1655201600000|2022-06-14 10:13:20|7780|7774|7780.2|7774.2|7780.2|7774.2|7780|7774|0
1655201610000|2022-06-14 10:13:30|7780.1|7774.1|7780|7774|7780.1|7774.1|7780|7774|0
1655201630000|2022-06-14 10:13:50|7779.5|7773.5|7779.5|7773.5|7780|7774|7779.5|7773.5|0
1655201640000|2022-06-14 10:14:00|7778.4|7772.4|7780.2|7774.2|7780.2|7774.2|7777.5|7771.5|0
1655201660000|2022-06-14 10:14:20|7780.6|7774.6|7781.6|7775.6|7781.6|7775.6|7780.6|7774.6|0
1655201670000|2022-06-14 10:14:30|7781.2|7775.2|7781.7|7775.7|7781.7|7775.7|7781.1|7775.1|0
1655201680000|2022-06-14 10:14:40|7782.2|7776.2|7783.3|7777.3|7783.3|7777.3|7782.2|7776.2|0
1655201690000|2022-06-14 10:14:50|7784.2|7778.2|7784.4|7778.4|7784.4|7778.4|7784.2|7778.2|0
1655201700000|2022-06-14 10:15:00|7783.9|7777.9|7783.8|7777.8|7783.9|7777.9|7783.8|7777.8|0
1655201740000|2022-06-14 10:15:40|7783.7|7777.7|7783.3|7777.3|7783.7|7777.7|7783.3|7777.3|0
1655201750000|2022-06-14 10:15:50|7783.4|7777.4|7783.9|7777.9|7783.9|7777.9|7783.4|7777.4|0
1655201760000|2022-06-14 10:16:00|7784.4|7778.4|7786|7780|7786|7780|7784.4|7778.4|0
1655201770000|2022-06-14 10:16:10|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|7786.2|7780.2|1
1655201780000|2022-06-14 10:16:20|7786.4|7780.4|7786.9|7780.9|7786.9|7780.9|7786.4|7780.4|0
1655201790000|2022-06-14 10:16:30|7786.5|7780.5|7786.2|7780.2|7786.5|7780.5|7786.2|7780.2|0
1655201800000|2022-06-14 10:16:40|7785.8|7779.8|7786.3|7780.3|7786.3|7780.3|7785.8|7779.8|0
1655201810000|2022-06-14 10:16:50|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|7786.5|7780.5|0
1655201820000|2022-06-14 10:17:00|7786.3|7780.3|7786.3|7780.3|7786.4|7780.4|7786.3|7780.3|0
1655201830000|2022-06-14 10:17:10|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|7786.4|7780.4|0
1655201850000|2022-06-14 10:17:30|7786.8|7780.8|7788|7782|7788|7782|7786.8|7780.8|0
1655201860000|2022-06-14 10:17:40|7787.9|7781.9|7787.9|7781.9|7788|7782|7787.9|7781.9|0
1655201870000|2022-06-14 10:17:50|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655201880000|2022-06-14 10:18:00|7787.7|7781.7|7787.9|7781.9|7788|7782|7787.7|7781.7|0
1655201890000|2022-06-14 10:18:10|7788|7782|7787.9|7781.9|7788|7782|7787.9|7781.9|0
1655201900000|2022-06-14 10:18:20|7788|7782|7788|7782|7788|7782|7787.9|7781.9|0
1655201910000|2022-06-14 10:18:30|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655201950000|2022-06-14 10:19:10|7788|7782|7788|7782|7788|7782|7788|7782|0
1655201960000|2022-06-14 10:19:20|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655201970000|2022-06-14 10:19:30|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655201980000|2022-06-14 10:19:40|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655201990000|2022-06-14 10:19:50|7788|7782|7787.9|7781.9|7788|7782|7787.9|7781.9|0
1655202010000|2022-06-14 10:20:10|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655202020000|2022-06-14 10:20:20|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655202060000|2022-06-14 10:21:00|7787.8|7781.8|7788|7782|7788|7782|7787.5|7781.5|0
1655202090000|2022-06-14 10:21:30|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|7787.9|7781.9|0
1655202110000|2022-06-14 10:21:50|7788|7782|7790.1|7784.1|7791.4|7785.4|7788|7782|0
1655202120000|2022-06-14 10:22:00|7789.7|7783.7|7790.1|7784.1|7792.5|7786.5|7789.6|7783.6|12
1655202130000|2022-06-14 10:22:10|7791.5|7785.5|7792.4|7786.4|7792.5|7786.5|7791.5|7785.5|1
1655202140000|2022-06-14 10:22:20|7793|7787|7793.9|7787.9|7793.9|7787.9|7793|7787|0
1655202150000|2022-06-14 10:22:30|7794.1|7788.1|7794|7788|7794.1|7788.1|7794|7788|0
1655202160000|2022-06-14 10:22:40|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|7794|7788|1
1655202170000|2022-06-14 10:22:50|7794.2|7788.2|7794.6|7788.6|7794.6|7788.6|7794.2|7788.2|0
1655202180000|2022-06-14 10:23:00|7794.5|7788.5|7792.4|7786.4|7794.5|7788.5|7792.4|7786.4|1
1655202210000|2022-06-14 10:23:30|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|7791.9|7785.9|0
1655202220000|2022-06-14 10:23:40|7792.1|7786.1|7792.1|7786.1|7792.1|7786.1|7792.1|7786.1|0
1655202230000|2022-06-14 10:23:50|7792|7786|7792.5|7786.5|7792.5|7786.5|7792|7786|2
1655202240000|2022-06-14 10:24:00|7792.4|7786.4|7794.2|7788.2|7794.2|7788.2|7792.4|7786.4|3
1655202260000|2022-06-14 10:24:20|7794.1|7788.1|7794.2|7788.2|7794.2|7788.2|7794.1|7788.1|0
1655202290000|2022-06-14 10:24:50|7794.3|7788.3|7796.6|7790.6|7796.6|7790.6|7794.3|7788.3|0
1655202300000|2022-06-14 10:25:00|7797|7791|7796.6|7790.6|7797.1|7791.1|7796.6|7790.6|0
1655202310000|2022-06-14 10:25:10|7795.3|7789.3|7794.2|7788.2|7795.3|7789.3|7794.2|7788.2|1
1655202320000|2022-06-14 10:25:20|7794.1|7788.1|7794.2|7788.2|7794.2|7788.2|7794.1|7788.1|0
1655202330000|2022-06-14 10:25:30|7794.1|7788.1|7794.2|7788.2|7794.2|7788.2|7794.1|7788.1|0
1655202340000|2022-06-14 10:25:40|7794.1|7788.1|7794.7|7788.7|7794.7|7788.7|7794.1|7788.1|0
1655202350000|2022-06-14 10:25:50|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|7794.6|7788.6|0
1655202390000|2022-06-14 10:26:30|7794.5|7788.5|7790.3|7784.3|7794.5|7788.5|7790.2|7784.2|2
1655202400000|2022-06-14 10:26:40|7790.9|7784.9|7791.1|7785.1|7791.1|7785.1|7790.5|7784.5|1
1655202410000|2022-06-14 10:26:50|7791.5|7785.5|7792|7786|7792|7786|7791.5|7785.5|0
1655202420000|2022-06-14 10:27:00|7791.5|7785.5|7789.4|7783.4|7791.5|7785.5|7789.3|7783.3|1
1655202430000|2022-06-14 10:27:10|7790.5|7784.5|7790.9|7784.9|7790.9|7784.9|7790.5|7784.5|0
1655202460000|2022-06-14 10:27:40|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|7790.5|7784.5|0
1655202470000|2022-06-14 10:27:50|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|0
1655202480000|2022-06-14 10:28:00|7791.1|7785.1|7791|7785|7791.1|7785.1|7790.5|7784.5|3
1655202490000|2022-06-14 10:28:10|7793|7787|7793.1|7787.1|7793.2|7787.2|7793|7787|1
1655202510000|2022-06-14 10:28:30|7793|7787|7792.6|7786.6|7793|7787|7792.6|7786.6|0
1655202530000|2022-06-14 10:28:50|7792.5|7786.5|7791|7785|7792.5|7786.5|7791|7785|1
1655202540000|2022-06-14 10:29:00|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|7791.1|7785.1|0
1655202550000|2022-06-14 10:29:10|7791.5|7785.5|7791.2|7785.2|7791.5|7785.5|7791.1|7785.1|0
1655202570000|2022-06-14 10:29:30|7791.6|7785.6|7791|7785|7791.6|7785.6|7791|7785|0
1655202580000|2022-06-14 10:29:40|7790.9|7784.9|7792|7786|7792.1|7786.1|7790.5|7784.5|0
1655202590000|2022-06-14 10:29:50|7792.1|7786.1|7793.5|7787.5|7794.1|7788.1|7792.1|7786.1|0
1655202600000|2022-06-14 10:30:00|7793|7787|7791.5|7785.5|7793|7787|7791.5|7785.5|0
1655202610000|2022-06-14 10:30:10|7790.3|7784.3|7790.9|7784.9|7790.9|7784.9|7790.1|7784.1|0
1655202620000|2022-06-14 10:30:20|7790.1|7784.1|7790.4|7784.4|7790.4|7784.4|7790.1|7784.1|0
1655202630000|2022-06-14 10:30:30|7790|7784|7789.9|7783.9|7790|7784|7789.3|7783.3|0
1655202650000|2022-06-14 10:30:50|7790.3|7784.3|7790.9|7784.9|7790.9|7784.9|7790.3|7784.3|0
1655202660000|2022-06-14 10:31:00|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|7791.5|7785.5|0
1655202680000|2022-06-14 10:31:20|7792|7786|7794.7|7788.7|7794.7|7788.7|7792|7786|2
1655202690000|2022-06-14 10:31:30|7794.2|7788.2|7794.7|7788.7|7794.7|7788.7|7793.6|7787.6|0
1655202700000|2022-06-14 10:31:40|7794.8|7788.8|7794.8|7788.8|7794.8|7788.8|7794.8|7788.8|0
1655202710000|2022-06-14 10:31:50|7796.1|7790.1|7796.7|7790.7|7796.7|7790.7|7796.1|7790.1|0
1655202720000|2022-06-14 10:32:00|7796.1|7790.1|7796.1|7790.1|7796.1|7790.1|7796.1|7790.1|0
1655202730000|2022-06-14 10:32:10|7796|7790|7796|7790|7796|7790|7796|7790|0
1655202780000|2022-06-14 10:33:00|7795.2|7789.2|7794.2|7788.2|7795.2|7789.2|7794.1|7788.1|0
1655202800000|2022-06-14 10:33:20|7794.1|7788.1|7794.2|7788.2|7794.2|7788.2|7794.1|7788.1|0
1655202840000|2022-06-14 10:34:00|7794.1|7788.1|7793.6|7787.6|7794.1|7788.1|7793.6|7787.6|0
1655202850000|2022-06-14 10:34:10|7793.7|7787.7|7795.1|7789.1|7795.1|7789.1|7793.7|7787.7|0
1655202920000|2022-06-14 10:35:20|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|7794.1|7788.1|0
1655202930000|2022-06-14 10:35:30|7793.7|7787.7|7791.6|7785.6|7793.7|7787.7|7791.6|7785.6|0
1655202940000|2022-06-14 10:35:40|7791.2|7785.2|7791.3|7785.3|7791.3|7785.3|7790.3|7784.3|1
1655202950000|2022-06-14 10:35:50|7791|7785|7791|7785|7791|7785|7791|7785|0
1655202960000|2022-06-14 10:36:00|7792.6|7786.6|7791.5|7785.5|7792.6|7786.6|7791.5|7785.5|0
1655203020000|2022-06-14 10:37:00|7793.1|7787.1|7794|7788|7794.4|7788.4|7793.1|7787.1|2
1655203080000|2022-06-14 10:38:00|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|7792.6|7786.6|1
1655203120000|2022-06-14 10:38:40|7792.7|7786.7|7793.1|7787.1|7793.1|7787.1|7792.7|7786.7|0
1655203140000|2022-06-14 10:39:00|7792.6|7786.6|7792.2|7786.2|7792.6|7786.6|7792.2|7786.2|0
1655203150000|2022-06-14 10:39:10|7793|7787|7793|7787|7793|7787|7793|7787|0
1655203220000|2022-06-14 10:40:20|7794.9|7784.9|7793|7787|7794.9|7787|7793|7784.9|0
1655203230000|2022-06-14 10:40:30|7794.9|7784.9|7793.6|7783.6|7794.9|7784.9|7793.6|7783.6|0
1655203280000|2022-06-14 10:41:20|7792.6|7786.6|7794.5|7784.5|7794.5|7786.6|7792.6|7784.5|0
1655203320000|2022-06-14 10:42:00|7795.9|7785.9|7791.4|7785.4|7795.9|7787.4|7791.4|7785.4|0
1655203330000|2022-06-14 10:42:10|7791.3|7785.3|7790.8|7784.8|7791.3|7785.3|7790.8|7784.8|0
1655203340000|2022-06-14 10:42:20|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|0
1655203380000|2022-06-14 10:43:00|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|0
1655203390000|2022-06-14 10:43:10|7791.5|7785.5|7795.5|7785.5|7795.5|7787.4|7791.5|7785.5|0
1655203400000|2022-06-14 10:43:20|7793.6|7787.6|7795.8|7789.8|7797.9|7789.8|7793.6|7787.6|0
1655203410000|2022-06-14 10:43:30|7795.4|7789.4|7796.5|7786.5|7796.5|7789.4|7795.4|7786.5|0
1655203420000|2022-06-14 10:43:40|7794.6|7788.6|7795.6|7789.6|7795.6|7789.6|7794.6|7788.6|0
1655203440000|2022-06-14 10:44:00|7795.4|7789.4|7797.5|7787.5|7797.5|7789.4|7795.4|7787.5|0
1655203470000|2022-06-14 10:44:30|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|0
1655203480000|2022-06-14 10:44:40|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|0
1655203490000|2022-06-14 10:44:50|7796|7790|7798.9|7788.9|7798.9|7790|7796|7788.1|0
1655203500000|2022-06-14 10:45:00|7798.5|7788.5|7796|7790|7798.5|7790|7795.5|7788.1|0
1655203530000|2022-06-14 10:45:30|7795.9|7789.9|7797.9|7787.9|7797.9|7789.9|7795.9|7787.9|0
1655203630000|2022-06-14 10:47:10|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1655203640000|2022-06-14 10:47:20|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|0
1655203660000|2022-06-14 10:47:40|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|7794.4|7788.4|0
1655203680000|2022-06-14 10:48:00|7795.3|7785.3|7795.7|7785.7|7795.7|7785.7|7795.3|7785.3|0
1655203690000|2022-06-14 10:48:10|7796.1|7786.1|7796.1|7786.1|7796.1|7788.2|7794.2|7786.1|0
1655203700000|2022-06-14 10:48:20|7794.2|7788.2|7794.2|7788.2|7794.2|7788.2|7794.2|7788.2|0
1655203710000|2022-06-14 10:48:30|7796.1|7786.1|7795.3|7785.3|7796.1|7786.1|7795.3|7785.3|0
1655203720000|2022-06-14 10:48:40|7794.9|7784.9|7794.8|7784.8|7794.9|7784.9|7794.8|7784.8|0
1655203790000|2022-06-14 10:49:50|7794.1|7784.1|7793.3|7783.3|7794.1|7784.1|7793.3|7783.3|0
1655203800000|2022-06-14 10:50:00|7793.7|7783.7|7793.3|7783.3|7793.7|7783.7|7793.3|7783.3|0
1655203810000|2022-06-14 10:50:10|7793.7|7783.7|7793.3|7783.3|7793.7|7783.7|7793.3|7783.3|0
1655203830000|2022-06-14 10:50:30|7793.7|7783.7|7793|7787|7793.7|7787|7791.6|7783.7|0
1655203910000|2022-06-14 10:51:50|7792.6|7786.6|7793|7787|7793|7787|7792.6|7786.6|0
1655203930000|2022-06-14 10:52:10|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|0
1655203940000|2022-06-14 10:52:20|7795.5|7785.5|7793.4|7787.4|7795.5|7787.4|7793.4|7785.5|0
1655203950000|2022-06-14 10:52:30|7795.5|7785.5|7793.4|7787.4|7795.5|7787.4|7793.4|7785.5|0
1655203960000|2022-06-14 10:52:40|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|0
1655203970000|2022-06-14 10:52:50|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|0
1655203990000|2022-06-14 10:53:10|7793|7787|7797.1|7787.1|7797.1|7787.6|7793|7787|0
1655204000000|2022-06-14 10:53:20|7795|7789|7795|7789|7795|7789|7795|7789|0
1655204010000|2022-06-14 10:53:30|7794.9|7788.9|7796.5|7786.5|7796.5|7788.9|7794.9|7786.5|0
1655204030000|2022-06-14 10:53:50|7795|7789|7795|7789|7795|7789|7794.4|7788.4|0
1655204060000|2022-06-14 10:54:20|7797.1|7787.1|7797.1|7787.1|7797.1|7787.1|7797.1|7787.1|0
1655204070000|2022-06-14 10:54:30|7795.2|7789.2|7795.6|7789.6|7795.6|7789.6|7795.2|7789.2|0
1655204080000|2022-06-14 10:54:40|7797.7|7787.7|7797.7|7787.7|7797.7|7787.7|7797.7|7787.7|0
1655204090000|2022-06-14 10:54:50|7798.6|7788.6|7799.1|7789.1|7799.1|7789.1|7798.6|7788.6|0
1655204100000|2022-06-14 10:55:00|7797|7791|7795.6|7789.6|7799.1|7791|7795.6|7789.1|0
1655204110000|2022-06-14 10:55:10|7797.7|7787.7|7797.7|7787.7|7797.7|7787.7|7797.7|7787.7|0
1655204160000|2022-06-14 10:56:00|7795.6|7789.6|7797.5|7787.5|7797.5|7789.6|7795.6|7787.5|0
1655204180000|2022-06-14 10:56:20|7796.7|7786.7|7794.1|7788.1|7796.7|7788.5|7794.1|7786.7|0
1655204190000|2022-06-14 10:56:30|7793.7|7787.7|7793.6|7787.6|7793.7|7787.7|7793.6|7787.6|0
1655204200000|2022-06-14 10:56:40|7793.2|7787.2|7793.2|7787.2|7793.2|7787.2|7793.1|7787.1|0
1655204210000|2022-06-14 10:56:50|7793.7|7787.7|7793.7|7787.7|7793.8|7787.8|7793.7|7787.7|0
1655204220000|2022-06-14 10:57:00|7793.3|7787.3|7793|7787|7793.3|7787.3|7793|7787|0
1655204260000|2022-06-14 10:57:40|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|0
1655204270000|2022-06-14 10:57:50|7793|7787|7794|7788|7794|7788|7793|7787|1
1655204280000|2022-06-14 10:58:00|7794.4|7788.4|7794.2|7788.2|7794.4|7788.4|7794.2|7788.2|0
1655204290000|2022-06-14 10:58:10|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|1
1655204310000|2022-06-14 10:58:30|7792.8|7786.8|7792.7|7786.7|7792.8|7786.8|7792.7|7786.7|0
1655204320000|2022-06-14 10:58:40|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|7792.8|7786.8|0
1655204340000|2022-06-14 10:59:00|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|7792.7|7786.7|0
1655204350000|2022-06-14 10:59:10|7792.8|7786.8|7792.7|7786.7|7792.8|7786.8|7792.7|7786.7|0
1655204370000|2022-06-14 10:59:30|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|7792.3|7786.3|0
1655204400000|2022-06-14 11:00:00|7791|7785|7791.9|7785.9|7792|7786|7791|7785|3
1655204430000|2022-06-14 11:00:30|7792|7786|7792|7786|7792|7786|7792|7786|0
1655204440000|2022-06-14 11:00:40|7791.6|7785.6|7791.8|7785.8|7791.8|7785.8|7791.1|7785.1|0
1655204460000|2022-06-14 11:01:00|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|7791.6|7785.6|0
1655204480000|2022-06-14 11:01:20|7798.1|7792.1|7800.5|7794.5|7800.5|7794.5|7798.1|7792.1|3
1655204490000|2022-06-14 11:01:30|7799.7|7793.7|7803|7797|7803|7797|7799.7|7793.7|0
1655204500000|2022-06-14 11:01:40|7802.2|7796.2|7803.8|7797.8|7804|7798|7802.2|7796.2|2
1655204510000|2022-06-14 11:01:50|7804.2|7798.2|7804.3|7798.3|7804.3|7798.3|7804.2|7798.2|0
1655204520000|2022-06-14 11:02:00|7804.8|7798.8|7804.8|7798.8|7804.8|7798.8|7804.7|7798.7|1
1655204530000|2022-06-14 11:02:10|7805.8|7799.8|7803.8|7797.8|7805.8|7799.8|7803|7797|2
1655204540000|2022-06-14 11:02:20|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7803.5|7797.5|0
1655204550000|2022-06-14 11:02:30|7803.8|7797.8|7804.7|7798.7|7804.7|7798.7|7803.8|7797.8|1
1655204560000|2022-06-14 11:02:40|7804.6|7798.6|7804.6|7798.6|7804.6|7798.6|7804.6|7798.6|0
1655204570000|2022-06-14 11:02:50|7803.8|7797.8|7806.2|7800.2|7806.2|7800.2|7803.8|7797.8|0
1655204580000|2022-06-14 11:03:00|7804.8|7798.8|7803.3|7797.3|7804.8|7798.8|7803.3|7797.3|0
1655204590000|2022-06-14 11:03:10|7803.2|7797.2|7803.7|7797.7|7803.7|7797.7|7803.2|7797.2|0
1655204600000|2022-06-14 11:03:20|7803.2|7797.2|7800.5|7794.5|7803.2|7797.2|7799.2|7793.2|3
1655204610000|2022-06-14 11:03:30|7800.6|7794.6|7802.1|7796.1|7802.1|7796.1|7800.6|7794.6|1
1655204620000|2022-06-14 11:03:40|7802|7796|7799.7|7793.7|7802|7796|7799.3|7793.3|0
1655204630000|2022-06-14 11:03:50|7799.2|7793.2|7801.5|7795.5|7801.5|7795.5|7798.8|7792.8|0
1655204640000|2022-06-14 11:04:00|7800.5|7794.5|7802|7796|7802|7796|7800.5|7794.5|3
1655204650000|2022-06-14 11:04:10|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|0
1655204670000|2022-06-14 11:04:30|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|0
1655204680000|2022-06-14 11:04:40|7802|7796|7803.3|7797.3|7803.3|7797.3|7802|7796|1
1655204700000|2022-06-14 11:05:00|7802.5|7796.5|7801.2|7795.2|7802.5|7796.5|7798.2|7792.2|2
1655204710000|2022-06-14 11:05:10|7801.3|7795.3|7802.7|7796.7|7802.7|7796.7|7801.3|7795.3|0
1655204730000|2022-06-14 11:05:30|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|7802.3|7796.3|0
1655204740000|2022-06-14 11:05:40|7804.2|7794.2|7801.1|7795.1|7804.2|7796.2|7801.1|7794.2|0
1655204760000|2022-06-14 11:06:00|7801.2|7795.2|7800.7|7794.7|7801.2|7795.2|7800.7|7794.7|0
1655204770000|2022-06-14 11:06:10|7801.1|7795.1|7800.1|7794.1|7802.6|7795.1|7800.1|7792.6|0
1655204780000|2022-06-14 11:06:20|7800.5|7794.5|7800.6|7794.6|7800.6|7794.6|7800.5|7794.5|1
1655204790000|2022-06-14 11:06:30|7800.7|7794.7|7801.2|7795.2|7801.6|7795.6|7800.7|7794.7|0
1655204800000|2022-06-14 11:06:40|7801.1|7795.1|7798.5|7792.5|7801.1|7795.1|7798.5|7792.5|0
1655204810000|2022-06-14 11:06:50|7798|7792|7796.4|7790.4|7798|7792|7795.8|7789.8|0
1655204820000|2022-06-14 11:07:00|7796.8|7790.8|7799.4|7789.4|7799.4|7790.8|7796.8|7789|0
1655204830000|2022-06-14 11:07:10|7797.9|7791.9|7798|7792|7798|7792|7797.9|7791.9|0
1655204850000|2022-06-14 11:07:30|7798.4|7792.4|7799.9|7793.9|7799.9|7793.9|7798.4|7792.4|0
1655204860000|2022-06-14 11:07:40|7800.4|7794.4|7800.5|7794.5|7800.5|7794.5|7800.4|7794.4|0
1655204870000|2022-06-14 11:07:50|7800|7794|7800|7794|7800|7794|7800|7794|0
1655204880000|2022-06-14 11:08:00|7799.9|7793.9|7800.5|7794.5|7800.5|7794.5|7799.9|7793.9|0
1655204910000|2022-06-14 11:08:30|7799.5|7793.5|7800|7794|7800|7794|7799.5|7793.5|0
1655204940000|2022-06-14 11:09:00|7800.1|7794.1|7800|7794|7800.5|7794.5|7800|7794|0
1655204950000|2022-06-14 11:09:10|7799.9|7793.9|7799.5|7793.5|7799.9|7793.9|7799.5|7793.5|0
1655204960000|2022-06-14 11:09:20|7800|7794|7798.4|7792.4|7800|7794|7798.4|7792.4|0
1655204970000|2022-06-14 11:09:30|7798|7792|7799.2|7793.2|7799.2|7793.2|7798|7792|0
1655204980000|2022-06-14 11:09:40|7799.6|7793.6|7800|7794|7800|7794|7799.6|7793.6|0
1655204990000|2022-06-14 11:09:50|7799.5|7793.5|7800|7794|7800|7794|7799.5|7793.5|0
1655205000000|2022-06-14 11:10:00|7799.6|7793.6|7800|7794|7800|7794|7799.5|7793.5|0
1655205020000|2022-06-14 11:10:20|7799.6|7793.6|7799.7|7793.7|7800.1|7794.1|7799.2|7793.2|2
1655205030000|2022-06-14 11:10:30|7800.5|7794.5|7801|7795|7801|7795|7800.5|7794.5|0
1655205060000|2022-06-14 11:11:00|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|0
1655205090000|2022-06-14 11:11:30|7802.6|7796.6|7802.7|7796.7|7802.7|7796.7|7802.6|7796.6|0
1655205100000|2022-06-14 11:11:40|7802.8|7796.8|7803|7797|7803.5|7797.5|7802.8|7796.8|0
1655205110000|2022-06-14 11:11:50|7802.9|7796.9|7803|7797|7803|7797|7802.9|7796.9|0
1655205130000|2022-06-14 11:12:10|7803.8|7797.8|7803.9|7797.9|7803.9|7797.9|7803.8|7797.8|0
1655205140000|2022-06-14 11:12:20|7803.8|7797.8|7803.4|7797.4|7803.8|7797.8|7803.4|7797.4|0
1655205150000|2022-06-14 11:12:30|7803.9|7797.9|7803.9|7797.9|7803.9|7797.9|7803.8|7797.8|0
1655205160000|2022-06-14 11:12:40|7806|7796|7806|7796|7806|7796|7806|7796|0
1655205170000|2022-06-14 11:12:50|7803.5|7797.5|7802.5|7796.5|7803.5|7797.5|7802.5|7796.5|1
1655205220000|2022-06-14 11:13:40|7803.5|7797.5|7806|7796|7806|7797.5|7803.5|7796|0
1655205230000|2022-06-14 11:13:50|7805.2|7795.2|7805.6|7795.6|7805.6|7795.6|7805.2|7795.2|4
1655205290000|2022-06-14 11:14:50|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|7803.1|7797.1|0
1655205340000|2022-06-14 11:15:40|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|7803.5|7797.5|0
1655205350000|2022-06-14 11:15:50|7805.6|7795.6|7805.5|7799.5|7805.6|7799.5|7804.5|7795.6|0
1655205360000|2022-06-14 11:16:00|7807.6|7797.6|7805.3|7799.3|7808|7800.2|7805.3|7797.6|3
1655205370000|2022-06-14 11:16:10|7805.2|7799.2|7806.7|7800.7|7806.7|7800.7|7805.2|7799.2|0
1655205380000|2022-06-14 11:16:20|7807.2|7801.2|7808.5|7802.5|7808.9|7802.9|7807.2|7801.2|1
1655205390000|2022-06-14 11:16:30|7808.9|7802.9|7809.7|7803.7|7809.8|7803.8|7808.9|7802.9|1
1655205400000|2022-06-14 11:16:40|7809.8|7803.8|7809.8|7803.8|7809.8|7803.8|7809.7|7803.7|0
1655205410000|2022-06-14 11:16:50|7809.7|7803.7|7809.1|7803.1|7809.7|7803.7|7809.1|7803.1|0
1655205420000|2022-06-14 11:17:00|7809.6|7803.6|7809.2|7803.2|7809.6|7803.6|7809.1|7803.1|0
1655205430000|2022-06-14 11:17:10|7809.7|7803.7|7809.1|7803.1|7809.7|7803.7|7808.8|7802.8|0
1655205440000|2022-06-14 11:17:20|7808.4|7802.4|7806.7|7800.7|7808.4|7802.4|7806.7|7800.7|2
1655205450000|2022-06-14 11:17:30|7807.1|7801.1|7807.1|7801.1|7807.1|7801.1|7807.1|7801.1|0
1655205460000|2022-06-14 11:17:40|7807|7801|7805.8|7799.8|7807|7801|7805.8|7799.8|0
1655205470000|2022-06-14 11:17:50|7807.1|7801.1|7805.8|7799.8|7807.1|7801.1|7805.8|7799.8|0
1655205480000|2022-06-14 11:18:00|7807|7801|7806.1|7800.1|7807|7801|7805.2|7799.2|0
1655205490000|2022-06-14 11:18:10|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|7806.5|7800.5|0
1655205500000|2022-06-14 11:18:20|7806.4|7800.4|7805.1|7799.1|7806.4|7800.4|7805.1|7799.1|0
1655205520000|2022-06-14 11:18:40|7805|7799|7805|7799|7805.1|7799.1|7805|7799|0
1655205530000|2022-06-14 11:18:50|7804.5|7798.5|7803.7|7797.7|7804.5|7798.5|7803.2|7797.2|0
1655205540000|2022-06-14 11:19:00|7803.6|7797.6|7802.7|7796.7|7803.6|7797.6|7802.7|7796.7|0
1655205550000|2022-06-14 11:19:10|7803.6|7797.6|7803.8|7797.8|7803.8|7797.8|7803.6|7797.6|0
1655205560000|2022-06-14 11:19:20|7803.7|7797.7|7803.7|7797.7|7803.8|7797.8|7803.7|7797.7|0
1655205570000|2022-06-14 11:19:30|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|7804.2|7798.2|0
1655205580000|2022-06-14 11:19:40|7804.3|7798.3|7805|7799|7806.1|7800.1|7804.3|7798.3|0
1655205590000|2022-06-14 11:19:50|7805.6|7799.6|7807|7801|7807|7801|7805.6|7799.6|0
1655205600000|2022-06-14 11:20:00|7807.4|7801.4|7807.5|7801.5|7807.9|7801.9|7807|7801|0
1655205610000|2022-06-14 11:20:10|7807.6|7801.6|7807.6|7801.6|7807.6|7801.6|7807.5|7801.5|0
1655205650000|2022-06-14 11:20:50|7807.7|7801.7|7808.6|7802.6|7809.1|7803.1|7807.6|7801.6|0
1655205660000|2022-06-14 11:21:00|7808.9|7802.9|7810.4|7804.4|7810.6|7804.6|7808.9|7802.9|18
1655205680000|2022-06-14 11:21:20|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|7809.5|7803.5|0
1655205690000|2022-06-14 11:21:30|7809.1|7803.1|7810.6|7804.6|7810.6|7804.6|7809.1|7803.1|0
1655205700000|2022-06-14 11:21:40|7811|7805|7811|7805|7811|7805|7811|7805|0
1655205720000|2022-06-14 11:22:00|7810.1|7804.1|7810.1|7804.1|7810.1|7804.1|7810.1|7804.1|0
1655205730000|2022-06-14 11:22:10|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|7809.6|7803.6|0
1655205740000|2022-06-14 11:22:20|7809.5|7803.5|7808.9|7802.9|7809.5|7803.5|7808.9|7802.9|0
1655205760000|2022-06-14 11:22:40|7810.1|7804.1|7810.6|7804.6|7810.6|7804.6|7810.1|7804.1|1
1655205780000|2022-06-14 11:23:00|7810.5|7804.5|7809.6|7803.6|7810.5|7804.5|7809.6|7803.6|0
1655205790000|2022-06-14 11:23:10|7810|7804|7809.9|7803.9|7810|7804|7809.9|7803.9|0
1655205810000|2022-06-14 11:23:30|7810.4|7804.4|7810.4|7804.4|7810.4|7804.4|7810.4|7804.4|0
1655205820000|2022-06-14 11:23:40|7810.3|7804.3|7810.4|7804.4|7810.4|7804.4|7810.3|7804.3|0
1655205840000|2022-06-14 11:24:00|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|0
1655205880000|2022-06-14 11:24:40|7809.3|7803.3|7808.1|7802.1|7809.4|7803.4|7808.1|7802.1|0
1655205900000|2022-06-14 11:25:00|7809.8|7803.8|7810.6|7804.6|7810.6|7804.6|7809.8|7803.8|3
1655205910000|2022-06-14 11:25:10|7811.1|7805.1|7811.1|7805.1|7811.1|7805.1|7811.1|7805.1|0
1655205920000|2022-06-14 11:25:20|7810.9|7804.9|7810.4|7804.4|7810.9|7804.9|7810.4|7804.4|2
1655206030000|2022-06-14 11:27:10|7810.2|7804.2|7809.8|7803.8|7810.2|7804.2|7809.8|7803.8|1
1655206040000|2022-06-14 11:27:20|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1655206060000|2022-06-14 11:27:40|7809.2|7803.2|7808.2|7802.2|7809.2|7803.2|7808.2|7802.2|0
1655206070000|2022-06-14 11:27:50|7808.6|7802.6|7809.4|7803.4|7809.4|7803.4|7808.6|7802.6|0
1655206080000|2022-06-14 11:28:00|7808.9|7802.9|7809.4|7803.4|7809.4|7803.4|7808.9|7802.9|0
1655206090000|2022-06-14 11:28:10|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|0
1655206100000|2022-06-14 11:28:20|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1655206110000|2022-06-14 11:28:30|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|0
1655206130000|2022-06-14 11:28:50|7809.8|7803.8|7808.9|7802.9|7809.8|7803.8|7808.9|7802.9|0
1655206150000|2022-06-14 11:29:10|7808.6|7802.6|7807.9|7801.9|7808.6|7802.6|7806.9|7800.9|1
1655206160000|2022-06-14 11:29:20|7808.4|7802.4|7807.9|7801.9|7808.4|7802.4|7807.9|7801.9|0
1655206170000|2022-06-14 11:29:30|7808|7802|7808.9|7802.9|7809.4|7803.4|7808|7802|0
1655206180000|2022-06-14 11:29:40|7809|7803|7809|7803|7809|7803|7809|7803|0
1655206190000|2022-06-14 11:29:50|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1655206200000|2022-06-14 11:30:00|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|0
1655206220000|2022-06-14 11:30:20|7807.5|7801.5|7806.9|7800.9|7807.5|7801.5|7806.9|7800.9|0
1655206230000|2022-06-14 11:30:30|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|0
1655206250000|2022-06-14 11:30:50|7806.9|7800.9|7806.4|7800.4|7806.9|7800.9|7806.4|7800.4|0
1655206270000|2022-06-14 11:31:10|7806.8|7800.8|7807.9|7801.9|7807.9|7801.9|7806.8|7800.8|0
1655206290000|2022-06-14 11:31:30|7807.4|7801.4|7807.9|7801.9|7807.9|7801.9|7807.4|7801.4|0
1655206300000|2022-06-14 11:31:40|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|0
1655206320000|2022-06-14 11:32:00|7807.8|7801.8|7806.4|7800.4|7807.8|7801.8|7806.4|7800.4|1
1655206330000|2022-06-14 11:32:10|7806.5|7800.5|7806.9|7800.9|7806.9|7800.9|7806.5|7800.5|0
1655206340000|2022-06-14 11:32:20|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.4|7799.4|1
1655206380000|2022-06-14 11:33:00|7805.5|7799.5|7805|7799|7805.5|7799.5|7805|7799|1
1655206390000|2022-06-14 11:33:10|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|7805.4|7799.4|0
1655206410000|2022-06-14 11:33:30|7804.9|7798.9|7804.8|7798.8|7804.9|7798.9|7804.8|7798.8|0
1655206440000|2022-06-14 11:34:00|7804.9|7798.9|7805.4|7799.4|7805.9|7799.9|7804.9|7798.9|0
1655206450000|2022-06-14 11:34:10|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|7805.9|7799.9|0
1655206470000|2022-06-14 11:34:30|7806|7800|7805.9|7799.9|7806.4|7800.4|7805.9|7799.9|0
1655206480000|2022-06-14 11:34:40|7807.4|7801.4|7807.9|7801.9|7808.4|7802.4|7807.4|7801.4|0
1655206490000|2022-06-14 11:34:50|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|7808.4|7802.4|0
1655206510000|2022-06-14 11:35:10|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|7809.4|7803.4|0
1655206520000|2022-06-14 11:35:20|7809.3|7803.3|7809.9|7803.9|7809.9|7803.9|7809.3|7803.3|0
1655206530000|2022-06-14 11:35:30|7810|7804|7809.4|7803.4|7810|7804|7808.7|7802.7|1
1655206540000|2022-06-14 11:35:40|7809.5|7803.5|7809.8|7803.8|7809.9|7803.9|7809.5|7803.5|0
1655206550000|2022-06-14 11:35:50|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|7809.9|7803.9|0
1655206560000|2022-06-14 11:36:00|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|7808.9|7802.9|1
1655206610000|2022-06-14 11:36:50|7807.3|7801.3|7803.8|7797.8|7807.3|7801.3|7803.8|7797.8|1
1655206620000|2022-06-14 11:37:00|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|7803.4|7797.4|0
1655206670000|2022-06-14 11:37:50|7803.3|7797.3|7803.7|7797.7|7803.7|7797.7|7803.3|7797.3|0
1655206680000|2022-06-14 11:38:00|7803.8|7797.8|7803.7|7797.7|7803.8|7797.8|7803.4|7797.4|1
1655206690000|2022-06-14 11:38:10|||||||||1
1655206700000|2022-06-14 11:38:20|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|7804.7|7798.7|0
1655206710000|2022-06-14 11:38:30|7804.9|7798.9|7805.7|7799.7|7805.7|7799.7|7804.9|7798.9|5
1655206730000|2022-06-14 11:38:50|7805.4|7799.4|7805.9|7799.9|7806.3|7800.3|7805.4|7799.4|1
1655206750000|2022-06-14 11:39:10|7806|7800|7806|7800|7806|7800|7806|7800|0
1655206760000|2022-06-14 11:39:20|7806.4|7800.4|7806.1|7800.1|7806.4|7800.4|7806.1|7800.1|0
1655206770000|2022-06-14 11:39:30|7806.6|7800.6|7808.6|7802.6|7808.6|7802.6|7806.6|7800.6|0
1655206780000|2022-06-14 11:39:40|7807.6|7801.6|7807.7|7801.7|7807.7|7801.7|7807.6|7801.6|2
1655206810000|2022-06-14 11:40:10|7808.2|7802.2|7808.2|7802.2|7808.2|7802.2|7808.2|7802.2|0
1655206840000|2022-06-14 11:40:40|7807.8|7801.8|7807.8|7801.8|7807.8|7801.8|7807.8|7801.8|0
1655206850000|2022-06-14 11:40:50|||||||||1
1655206860000|2022-06-14 11:41:00|7809.3|7803.3|7809.8|7803.8|7809.8|7803.8|7809.3|7803.3|1
1655206870000|2022-06-14 11:41:10|7809.9|7803.9|7809.8|7803.8|7810.3|7804.3|7809.8|7803.8|1
1655206900000|2022-06-14 11:41:40|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|7810.3|7804.3|0
1655206910000|2022-06-14 11:41:50|7810.1|7804.1|7807.7|7801.7|7810.1|7804.1|7807.7|7801.7|4
1655206920000|2022-06-14 11:42:00|7808.1|7802.1|7807.8|7801.8|7808.1|7802.1|7807.8|7801.8|0
1655206930000|2022-06-14 11:42:10|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|7807.4|7801.4|1
1655206950000|2022-06-14 11:42:30|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|7806.2|7800.2|0
1655206960000|2022-06-14 11:42:40|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|7805.7|7799.7|0
1655206980000|2022-06-14 11:43:00|7804.4|7798.4|7803.9|7797.9|7804.9|7798.9|7803.9|7797.9|0
1655206990000|2022-06-14 11:43:10|7804|7798|7804.9|7798.9|7804.9|7798.9|7804|7798|0
1655207000000|2022-06-14 11:43:20|7804.5|7798.5|7805.4|7799.4|7805.4|7799.4|7804.5|7798.5|0
1655207010000|2022-06-14 11:43:30|7805.5|7799.5|7806.3|7800.3|7806.3|7800.3|7805.5|7799.5|0
1655207020000|2022-06-14 11:43:40|7805.6|7799.6|7805.3|7799.3|7805.6|7799.6|7805.3|7799.3|1
1655207030000|2022-06-14 11:43:50|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|7804.9|7798.9|0
1655207040000|2022-06-14 11:44:00|7805.3|7799.3|7804.5|7798.5|7805.3|7799.3|7804.5|7798.5|0
1655207050000|2022-06-14 11:44:10|7802.3|7796.3|7801.9|7795.9|7802.3|7796.3|7801.9|7795.9|1
1655207070000|2022-06-14 11:44:30|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|0
1655207080000|2022-06-14 11:44:40|7801.9|7795.9|7801.5|7795.5|7801.9|7795.9|7801.5|7795.5|0
1655207090000|2022-06-14 11:44:50|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655207110000|2022-06-14 11:45:10|7802|7796|7802|7796|7802|7796|7802|7796|0
1655207120000|2022-06-14 11:45:20|7802.8|7796.8|7801.7|7795.7|7802.8|7796.8|7801.7|7795.7|1
1655207130000|2022-06-14 11:45:30|7801.6|7795.6|7800.7|7794.7|7801.6|7795.6|7800.7|7794.7|0
1655207140000|2022-06-14 11:45:40|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|7800.3|7794.3|0
1655207150000|2022-06-14 11:45:50|7800.4|7794.4|7802.1|7796.1|7802.1|7796.1|7800.4|7794.4|0
1655207160000|2022-06-14 11:46:00|7801.5|7795.5|7801.3|7795.3|7801.7|7795.7|7801.2|7795.2|1
1655207170000|2022-06-14 11:46:10|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|7802.1|7796.1|0
1655207190000|2022-06-14 11:46:30|7801.7|7795.7|7801.8|7795.8|7801.8|7795.8|7801.7|7795.7|0
1655207210000|2022-06-14 11:46:50|7801.7|7795.7|7801.3|7795.3|7801.7|7795.7|7800.3|7794.3|2
1655207220000|2022-06-14 11:47:00|7801.2|7795.2|7799.4|7793.4|7801.2|7795.2|7799.4|7793.4|0
1655207230000|2022-06-14 11:47:10|7799.3|7793.3|7799.3|7789.3|7799.7|7793.7|7797.4|7788.9|8
1655207250000|2022-06-14 11:47:30|7797.4|7791.4|7797.8|7791.8|7797.8|7791.8|7797.4|7791.4|0
1655207270000|2022-06-14 11:47:50|7797|7791|7797.8|7791.8|7797.8|7791.8|7797|7791|0
1655207280000|2022-06-14 11:48:00|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|7797.9|7791.9|0
1655207290000|2022-06-14 11:48:10|7798|7792|7798|7792|7798|7792|7797.1|7791.1|0
1655207300000|2022-06-14 11:48:20|7796.9|7790.9|7798.5|7792.5|7798.5|7792.5|7796.9|7790.9|0
1655207330000|2022-06-14 11:48:50|7798.6|7792.6|7799|7793|7799|7793|7798.6|7792.6|0
1655207340000|2022-06-14 11:49:00|7799.4|7793.4|7800.4|7794.4|7800.4|7794.4|7799.1|7793.1|0
1655207350000|2022-06-14 11:49:10|7800.5|7794.5|7800.9|7794.9|7800.9|7794.9|7800.5|7794.5|0
1655207360000|2022-06-14 11:49:20|7801.4|7795.4|7800.4|7794.4|7801.4|7795.4|7800.4|7794.4|1
1655207380000|2022-06-14 11:49:40|7800.5|7794.5|7800.5|7794.5|7800.5|7794.5|7800.5|7794.5|0
1655207410000|2022-06-14 11:50:10|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|7801.8|7795.8|0
1655207420000|2022-06-14 11:50:20|7801.9|7795.9|7802.8|7796.8|7802.8|7796.8|7801.9|7795.9|0
1655207430000|2022-06-14 11:50:30|7802.9|7796.9|7801.7|7795.7|7802.9|7796.9|7801.5|7795.5|1
1655207440000|2022-06-14 11:50:40|7801.5|7795.5|7801.7|7795.7|7801.7|7795.7|7801.5|7795.5|1
1655207490000|2022-06-14 11:51:30|7800.6|7794.6|7801.7|7795.7|7801.7|7795.7|7800.6|7794.6|0
1655207500000|2022-06-14 11:51:40|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|7802.2|7796.2|0
1655207530000|2022-06-14 11:52:10|7801.2|7795.2|7801.2|7795.2|7801.2|7795.2|7801.1|7795.1|1
1655207540000|2022-06-14 11:52:20|7801.1|7795.1|7801.7|7795.7|7801.7|7795.7|7801.1|7795.1|0
1655207560000|2022-06-14 11:52:40|7801.6|7795.6|7801.7|7795.7|7801.7|7795.7|7801.6|7795.6|0
1655207570000|2022-06-14 11:52:50|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|7801.6|7795.6|0
1655207580000|2022-06-14 11:53:00|7801.5|7795.5|7799.7|7793.7|7801.5|7795.5|7798.2|7792.2|5
1655207590000|2022-06-14 11:53:10|7799.8|7793.8|7799.6|7793.6|7799.8|7793.8|7799.6|7793.6|0
1655207600000|2022-06-14 11:53:20|7799.2|7793.2|7799.6|7793.6|7799.7|7793.7|7799.2|7793.2|0
1655207610000|2022-06-14 11:53:30|7798.8|7792.8|7798.6|7792.6|7799|7793|7798.6|7792.6|1
1655207620000|2022-06-14 11:53:40|7799|7793|7799.1|7793.1|7799.3|7793.3|7799|7793|0
1655207640000|2022-06-14 11:54:00|7799|7793|7798.2|7792.2|7799|7793|7798|7792|0
1655207650000|2022-06-14 11:54:10|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|7799.1|7793.1|0
1655207660000|2022-06-14 11:54:20|7799|7793|7799.1|7793.1|7799.1|7793.1|7798.2|7792.2|0
1655207670000|2022-06-14 11:54:30|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1655207680000|2022-06-14 11:54:40|7798.3|7792.3|7799.1|7793.1|7799.1|7793.1|7798.2|7792.2|0
1655207690000|2022-06-14 11:54:50|7799.6|7793.6|7798.7|7792.7|7799.6|7793.6|7798.7|7792.7|0
1655207700000|2022-06-14 11:55:00|7798.3|7792.3|7797.6|7791.6|7798.3|7792.3|7796.7|7790.7|1
1655207710000|2022-06-14 11:55:10|7796.7|7790.7|7799|7793|7799|7793|7796.7|7790.7|2
1655207720000|2022-06-14 11:55:20|7799.1|7793.1|7799.6|7793.6|7799.6|7793.6|7799.1|7793.1|0
1655207730000|2022-06-14 11:55:30|7799.7|7793.7|7799.7|7793.7|7799.7|7793.7|7799.6|7793.6|0
1655207740000|2022-06-14 11:55:40|7799.8|7793.8|7800.3|7794.3|7800.3|7794.3|7799.8|7793.8|0
1655207750000|2022-06-14 11:55:50|7800.8|7794.8|7801.2|7795.2|7801.6|7795.6|7800.8|7794.8|4
1655207760000|2022-06-14 11:56:00|7801.3|7795.3|7800.1|7794.1|7802.3|7796.3|7800.1|7794.1|1
1655207770000|2022-06-14 11:56:10|7799.7|7793.7|7799|7793|7799.7|7793.7|7799|7793|1
1655207790000|2022-06-14 11:56:30|7799.1|7793.1|7799.2|7793.2|7799.2|7793.2|7799.1|7793.1|0
1655207800000|2022-06-14 11:56:40|7799.1|7793.1|7798|7792|7799.1|7793.1|7798|7792|0
1655207810000|2022-06-14 11:56:50|7798.1|7792.1|7797.8|7791.8|7798.2|7792.2|7797.8|7791.8|0
1655207820000|2022-06-14 11:57:00|7797.7|7791.7|7797.7|7791.7|7797.7|7791.7|7797.7|7791.7|0
1655207830000|2022-06-14 11:57:10|7798|7792|7798|7792|7798|7792|7798|7792|0
1655207840000|2022-06-14 11:57:20|7798.1|7792.1|7797.6|7791.6|7798.5|7792.5|7797.6|7791.6|0
1655207850000|2022-06-14 11:57:30|7796.7|7790.7|7796.3|7790.3|7796.7|7790.7|7796.3|7790.3|0
1655207870000|2022-06-14 11:57:50|7796.7|7790.7|7796.7|7790.7|7796.7|7790.7|7796.3|7790.3|1
1655207880000|2022-06-14 11:58:00|7796.9|7790.9|7797.1|7791.1|7797.8|7791.8|7796.9|7790.9|1
1655207890000|2022-06-14 11:58:10|7796.7|7790.7|7796.3|7790.3|7796.7|7790.7|7796.3|7790.3|0
1655207910000|2022-06-14 11:58:30|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|7797.1|7791.1|0
1655207920000|2022-06-14 11:58:40|7797.6|7791.6|7797.2|7791.2|7797.8|7791.8|7797.2|7791.2|0
1655207930000|2022-06-14 11:58:50|7797.3|7791.3|7797.2|7791.2|7797.3|7791.3|7797.2|7791.2|1
1655207940000|2022-06-14 11:59:00|7797.3|7791.3|7797.2|7791.2|7797.8|7791.8|7797.2|7791.2|1
1655207950000|2022-06-14 11:59:10|7797.3|7791.3|7797.3|7791.3|7797.3|7791.3|7797.2|7791.2|0
1655207960000|2022-06-14 11:59:20|7797.1|7791.1|7796.1|7790.1|7797.5|7791.5|7795.9|7789.9|3
1655207970000|2022-06-14 11:59:30|7796|7790|7795.8|7789.8|7796|7790|7795.8|7789.8|0
1655207980000|2022-06-14 11:59:40|7795.9|7789.9|7796.6|7790.6|7797|7791|7795.7|7789.7|4
1655207990000|2022-06-14 11:59:50|7797|7791|7797|7791|7797|7791|7797|7791|0
1655208000000|2022-06-14 12:00:00|7796.1|7790.1|7791.5|7785.5|7796.9|7790.9|7791|7785|15
1655208010000|2022-06-14 12:00:10|7791.1|7785.1|7794.6|7788.6|7794.6|7788.6|7791.1|7785.1|2
1655208020000|2022-06-14 12:00:20|7795|7789|7793.2|7787.2|7795|7789|7793.2|7787.2|1
1655208030000|2022-06-14 12:00:30|7793.6|7787.6|7795|7789|7796.5|7790.5|7793.6|7787.6|0
1655208040000|2022-06-14 12:00:40|7796.6|7790.6|7795.6|7789.6|7796.9|7790.9|7795.6|7789.6|1
1655208050000|2022-06-14 12:00:50|7796.6|7790.6|7797.6|7791.6|7797.6|7791.6|7796.6|7790.6|0
1655208060000|2022-06-14 12:01:00|7797.1|7791.1|7797.7|7791.7|7798|7792|7797|7791|2
1655208070000|2022-06-14 12:01:10|7798.2|7792.2|7797.9|7791.9|7798.6|7792.6|7797.8|7791.8|0
1655208080000|2022-06-14 12:01:20|7798|7792|7797.8|7791.8|7798.4|7792.4|7797.8|7791.8|0
1655208090000|2022-06-14 12:01:30|7797.9|7791.9|7798.9|7792.9|7798.9|7792.9|7797.9|7791.9|0
1655208100000|2022-06-14 12:01:40|7798.8|7792.8|7797.2|7791.2|7798.8|7792.8|7796.8|7790.8|2
1655208110000|2022-06-14 12:01:50|7796.8|7790.8|7796.9|7790.9|7796.9|7790.9|7796.8|7790.8|1
1655208120000|2022-06-14 12:02:00|7796.8|7790.8|7796.7|7790.7|7796.8|7790.8|7796.7|7790.7|0
1655208130000|2022-06-14 12:02:10|7798.3|7792.3|7798.3|7792.3|7798.3|7792.3|7797.9|7791.9|1
1655208140000|2022-06-14 12:02:20|7797.8|7791.8|7797.9|7791.9|7797.9|7791.9|7797.8|7791.8|0
1655208150000|2022-06-14 12:02:30|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|7797.8|7791.8|0
1655208160000|2022-06-14 12:02:40|7797.9|7791.9|7795.7|7789.7|7798.3|7792.3|7795.7|7789.7|3
1655208170000|2022-06-14 12:02:50|7795.3|7789.3|7791.2|7785.2|7795.3|7789.3|7790.7|7784.7|3
1655208180000|2022-06-14 12:03:00|7790.8|7784.8|7792.3|7786.3|7792.3|7786.3|7790.8|7784.8|0
1655208190000|2022-06-14 12:03:10|7793.3|7787.3|7793.3|7787.3|7793.7|7787.7|7793.2|7787.2|0
1655208200000|2022-06-14 12:03:20|7793.2|7787.2|7792.7|7786.7|7793.2|7787.2|7792.7|7786.7|0
1655208220000|2022-06-14 12:03:40|7792.8|7786.8|7793.2|7787.2|7793.7|7787.7|7792.7|7786.7|2
1655208230000|2022-06-14 12:03:50|7793.7|7787.7|7794.2|7788.2|7794.2|7788.2|7793.7|7787.7|0
1655208240000|2022-06-14 12:04:00|7793.8|7787.8|7793.7|7787.7|7793.8|7787.8|7792.2|7786.2|3
1655208250000|2022-06-14 12:04:10|7793.3|7787.3|7793.3|7787.3|7793.7|7787.7|7793.3|7787.3|0
1655208260000|2022-06-14 12:04:20|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|0
1655208270000|2022-06-14 12:04:30|7793.3|7787.3|7793.3|7787.3|7793.7|7787.7|7793.3|7787.3|0
1655208280000|2022-06-14 12:04:40|7793.2|7787.2|7792.3|7786.3|7793.2|7787.2|7791.8|7785.8|1
1655208290000|2022-06-14 12:04:50|7792.7|7786.7|7792.7|7786.7|7792.8|7786.8|7792.7|7786.7|1
1655208300000|2022-06-14 12:05:00|7792.8|7786.8|7792.7|7786.7|7793.7|7787.7|7792.7|7786.7|0
1655208310000|2022-06-14 12:05:10|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|1
1655208320000|2022-06-14 12:05:20|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|7793.7|7787.7|0
1655208330000|2022-06-14 12:05:30|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|7793.3|7787.3|0
1655208340000|2022-06-14 12:05:40|7793.7|7787.7|7795.2|7789.2|7795.2|7789.2|7793.7|7787.7|1
1655208350000|2022-06-14 12:05:50|7795.3|7789.3|7795.8|7789.8|7795.8|7789.8|7795.2|7789.2|0
1655208360000|2022-06-14 12:06:00|7796|7790|7796.3|7790.3|7799.3|7793.3|7796|7790|2
1655208370000|2022-06-14 12:06:10|7796.7|7790.7|7793.3|7787.3|7796.7|7790.7|7793.3|7787.3|4
1655208380000|2022-06-14 12:06:20|7793.1|7787.1|7790.1|7784.1|7793.1|7787.1|7790.1|7784.1|1
1655208410000|2022-06-14 12:06:50|7789.3|7783.3|7788.8|7782.8|7789.3|7783.3|7788.7|7782.7|0
1655208420000|2022-06-14 12:07:00|7787.8|7781.8|7788.3|7782.3|7788.3|7782.3|7787.8|7781.8|1
1655208430000|2022-06-14 12:07:10|7788.7|7782.7|7789.8|7783.8|7789.8|7783.8|7788.7|7782.7|0
1655208440000|2022-06-14 12:07:20|7789.7|7783.7|7788.5|7782.5|7790.7|7784.7|7788.5|7782.5|9
1655208450000|2022-06-14 12:07:30|7788.1|7782.1|7788.2|7782.2|7788.2|7782.2|7788.1|7782.1|1
1655208460000|2022-06-14 12:07:40|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|7788.1|7782.1|0
1655208470000|2022-06-14 12:07:50|7787.7|7781.7|7785.1|7779.1|7787.7|7781.7|7785.1|7779.1|6
1655208480000|2022-06-14 12:08:00|7784.1|7778.1|7785.1|7779.1|7785.1|7779.1|7784.1|7778.1|1
1655208500000|2022-06-14 12:08:20|7786.1|7780.1|7784.5|7778.5|7789|7783|7784.5|7778.5|4
1655208510000|2022-06-14 12:08:30|7784.6|7778.6|7784.5|7778.5|7784.6|7778.6|7784.5|7778.5|0
1655208520000|2022-06-14 12:08:40|7784|7778|7783|7777|7784|7778|7782|7776|0
1655208530000|2022-06-14 12:08:50|7783.1|7777.1|7782.7|7776.7|7783.1|7777.1|7782.7|7776.7|11
1655208540000|2022-06-14 12:09:00|7782.9|7776.9|7783.2|7777.2|7783.7|7777.7|7782.7|7776.7|1
1655208550000|2022-06-14 12:09:10|7783.6|7777.6|7784.2|7778.2|7784.7|7778.7|7783.6|7777.6|0
1655208570000|2022-06-14 12:09:30|7784.1|7778.1|7783.7|7777.7|7784.1|7778.1|7783.7|7777.7|0
1655208580000|2022-06-14 12:09:40|7782.7|7776.7|7783.7|7777.7|7783.7|7777.7|7782.7|7776.7|0
1655208590000|2022-06-14 12:09:50|7781.2|7775.2|7781.2|7775.2|7781.2|7775.2|7780.7|7774.7|1
1655208600000|2022-06-14 12:10:00|7781.7|7775.7|7781.2|7775.2|7781.7|7775.7|7781.2|7775.2|0
1655208630000|2022-06-14 12:10:30|7781.3|7775.3|7783.7|7777.7|7783.7|7777.7|7781.3|7775.3|0
1655208650000|2022-06-14 12:10:50|7783.2|7777.2|7782.2|7776.2|7783.2|7777.2|7781.7|7775.7|1
1655208660000|2022-06-14 12:11:00|7782.3|7776.3|7782.2|7776.2|7782.7|7776.7|7782.2|7776.2|0
1655208690000|2022-06-14 12:11:30|7783|7777|7783|7777|7783|7777|7783|7777|0
1655208720000|2022-06-14 12:12:00|7782.6|7776.6|7782.5|7776.5|7782.6|7776.6|7782.5|7776.5|1
1655208730000|2022-06-14 12:12:10|7782|7776|7781.7|7775.7|7782|7776|7781.7|7775.7|3
1655208750000|2022-06-14 12:12:30|7787.4|7781.4|7787.7|7781.7|7788.7|7782.7|7786.7|7780.7|3
1655208760000|2022-06-14 12:12:40|7788.2|7782.2|7786.7|7780.7|7788.7|7782.7|7786.7|7780.7|1
1655208780000|2022-06-14 12:13:00|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|7787.7|7781.7|0
1655208790000|2022-06-14 12:13:10|7788.3|7782.3|7790.7|7784.7|7790.7|7784.7|7788.3|7782.3|0
1655208810000|2022-06-14 12:13:30|7790.6|7784.6|7790.2|7784.2|7790.6|7784.6|7790.2|7784.2|0
1655208820000|2022-06-14 12:13:40|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|7790.7|7784.7|0
1655208830000|2022-06-14 12:13:50|7790.8|7784.8|7791.2|7785.2|7791.2|7785.2|7790.8|7784.8|0
1655208840000|2022-06-14 12:14:00|7791.7|7785.7|7790.8|7784.8|7792.5|7786.5|7790.8|7784.8|1
1655208850000|2022-06-14 12:14:10|7790.4|7784.4|7789.7|7783.7|7790.4|7784.4|7789.2|7783.2|1
1655208860000|2022-06-14 12:14:20|7789.4|7783.4|7789.4|7783.4|7789.4|7783.4|7789.4|7783.4|0
1655208870000|2022-06-14 12:14:30|7789.8|7783.8|7789.8|7783.8|7789.8|7783.8|7789.8|7783.8|0
1655208880000|2022-06-14 12:14:40|7790.2|7784.2|7789.8|7783.8|7790.2|7784.2|7789.7|7783.7|0
1655208890000|2022-06-14 12:14:50|7790.2|7784.2|7789.8|7783.8|7790.2|7784.2|7789.8|7783.8|0
1655208900000|2022-06-14 12:15:00|7790.2|7784.2|7789.8|7783.8|7790.3|7784.3|7789.8|7783.8|0
1655208910000|2022-06-14 12:15:10|7789.4|7783.4|7789.4|7783.4|7789.4|7783.4|7789.4|7783.4|0
1655208920000|2022-06-14 12:15:20|7789.3|7783.3|7788.3|7782.3|7789.3|7783.3|7788.3|7782.3|1
1655208930000|2022-06-14 12:15:30|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655208940000|2022-06-14 12:15:40|7789.2|7783.2|7790.3|7784.3|7790.3|7784.3|7789.2|7783.2|2
1655208950000|2022-06-14 12:15:50|7789.8|7783.8|7790.3|7784.3|7790.3|7784.3|7789.8|7783.8|0
1655208960000|2022-06-14 12:16:00|7790.2|7784.2|7787.8|7781.8|7790.2|7784.2|7787.8|7781.8|1
1655208970000|2022-06-14 12:16:10|7787.7|7781.7|7783.7|7777.7|7787.7|7781.7|7783.6|7777.6|2
1655208980000|2022-06-14 12:16:20|7783.6|7777.6|7782.2|7776.2|7783.6|7777.6|7781.7|7775.7|0
1655208990000|2022-06-14 12:16:30|7783|7777|7783.7|7777.7|7783.7|7777.7|7783|7777|0
1655209000000|2022-06-14 12:16:40|7783.8|7777.8|7784.3|7778.3|7784.3|7778.3|7783.8|7777.8|0
1655209010000|2022-06-14 12:16:50|7784.7|7778.7|7783.2|7777.2|7784.7|7778.7|7783.2|7777.2|1
1655209040000|2022-06-14 12:17:20|7783.3|7777.3|7783.7|7777.7|7783.7|7777.7|7783.3|7777.3|0
1655209060000|2022-06-14 12:17:40|7784.6|7778.6|7784.7|7778.7|7784.7|7778.7|7784.6|7778.6|5
1655209080000|2022-06-14 12:18:00|7784.8|7778.8|7785.7|7779.7|7786.1|7780.1|7784.8|7778.8|2
1655209110000|2022-06-14 12:18:30|7786.6|7780.6|7788.2|7782.2|7788.2|7782.2|7786.6|7780.6|3
1655209120000|2022-06-14 12:18:40|7788.3|7782.3|7787.3|7781.3|7788.8|7782.8|7787.3|7781.3|2
1655209130000|2022-06-14 12:18:50|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|7787.8|7781.8|0
1655209140000|2022-06-14 12:19:00|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|0
1655209150000|2022-06-14 12:19:10|7787.8|7781.8|7787.3|7781.3|7787.8|7781.8|7787.3|7781.3|1
1655209160000|2022-06-14 12:19:20|7788.2|7782.2|7790.3|7784.3|7790.3|7784.3|7788.2|7782.2|9
1655209170000|2022-06-14 12:19:30|7789.4|7783.4|7787.8|7781.8|7789.4|7783.4|7787.3|7781.3|5
1655209190000|2022-06-14 12:19:50|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|7788.2|7782.2|0
1655209200000|2022-06-14 12:20:00|7788.7|7782.7|7788.6|7782.6|7788.8|7782.8|7788.2|7782.2|0
1655209210000|2022-06-14 12:20:10|7787.6|7781.6|7787.2|7781.2|7787.6|7781.6|7787.2|7781.2|4
1655209220000|2022-06-14 12:20:20|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|5
1655209240000|2022-06-14 12:20:40|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|7787.1|7781.1|2
1655209250000|2022-06-14 12:20:50|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|7786.7|7780.7|0
1655209260000|2022-06-14 12:21:00|7786.6|7780.6|7787.1|7781.1|7787.1|7781.1|7786.6|7780.6|1
1655209270000|2022-06-14 12:21:10|7786.6|7780.6|7787.6|7781.6|7787.6|7781.6|7786.2|7780.2|6
1655209280000|2022-06-14 12:21:20|7787.5|7781.5|7787.5|7781.5|7787.5|7781.5|7787.5|7781.5|0
1655209290000|2022-06-14 12:21:30|7787.1|7781.1|7786.7|7780.7|7787.1|7781.1|7786.7|7780.7|0
1655209300000|2022-06-14 12:21:40|7787.1|7781.1|7787.5|7781.5|7787.5|7781.5|7787.1|7781.1|0
1655209310000|2022-06-14 12:21:50|7787.6|7781.6|7787.6|7781.6|7787.6|7781.6|7787.6|7781.6|0
1655209320000|2022-06-14 12:22:00|7787.7|7781.7|7790.7|7784.7|7790.7|7784.7|7787.7|7781.7|17
1655209330000|2022-06-14 12:22:10|7791.2|7785.2|7794.1|7788.1|7794.1|7788.1|7791.2|7785.2|2
1655209340000|2022-06-14 12:22:20|7794|7788|7789|7783|7794|7788|7789|7783|6
1655209350000|2022-06-14 12:22:30|7789.4|7783.4|7788.4|7782.4|7789.4|7783.4|7788.4|7782.4|0
1655209370000|2022-06-14 12:22:50|7788|7782|7789.2|7783.2|7789.3|7783.3|7788|7782|72
1655209380000|2022-06-14 12:23:00|7788.8|7782.8|7790|7784|7790.6|7784.6|7788.8|7782.8|1
1655209390000|2022-06-14 12:23:10|7790.8|7784.8|7792.5|7786.5|7792.5|7786.5|7790.8|7784.8|1
1655209400000|2022-06-14 12:23:20|7792.6|7786.6|7790.7|7784.7|7793|7787|7790|7784|1
1655209410000|2022-06-14 12:23:30|7790.3|7784.3|7790.4|7784.4|7790.4|7784.4|7790.3|7784.3|0
1655209420000|2022-06-14 12:23:40|7790.9|7784.9|7789.2|7783.2|7791.4|7785.4|7789.2|7783.2|1
1655209430000|2022-06-14 12:23:50|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|7788.4|7782.4|2
1655209460000|2022-06-14 12:24:20|7788|7782|7784.2|7778.2|7788|7782|7784.2|7778.2|5
1655209470000|2022-06-14 12:24:30|7784.1|7778.1|7783.6|7777.6|7784.5|7778.5|7782.6|7776.6|10
1655209490000|2022-06-14 12:24:50|7782.6|7776.6|7781.2|7775.2|7782.6|7776.6|7780|7774|13
1655209500000|2022-06-14 12:25:00|7781.1|7775.1|7780.1|7774.1|7781.1|7775.1|7779.7|7773.7|0
1655209510000|2022-06-14 12:25:10|7779.8|7773.8|7779.7|7773.7|7780.2|7774.2|7779.7|7773.7|0
1655209520000|2022-06-14 12:25:20|7779.8|7773.8|7777.6|7771.6|7780.2|7774.2|7775.5|7769.5|9
1655209530000|2022-06-14 12:25:30|7778.2|7772.2|7777.6|7771.6|7778.2|7772.2|7777.6|7771.6|14
1655209540000|2022-06-14 12:25:40|7777.2|7771.2|7776.1|7770.1|7777.2|7771.2|7776.1|7770.1|0
1655209550000|2022-06-14 12:25:50|7776.2|7770.2|7776.7|7770.7|7777.1|7771.1|7776.2|7770.2|5
1655209560000|2022-06-14 12:26:00|7777.1|7771.1|7777.2|7771.2|7777.6|7771.6|7776.7|7770.7|5
1655209570000|2022-06-14 12:26:10|7777.6|7771.6|7777.7|7771.7|7777.7|7771.7|7777.6|7771.6|0
1655209590000|2022-06-14 12:26:30|7775.9|7769.9|7774.4|7768.4|7775.9|7769.9|7774.4|7768.4|75
1655209600000|2022-06-14 12:26:40|7773.3|7767.3|7772.5|7766.5|7773.3|7767.3|7772.5|7766.5|4
1655209610000|2022-06-14 12:26:50|7772.6|7766.6|7773.1|7767.1|7773.1|7767.1|7772.6|7766.6|1
1655209620000|2022-06-14 12:27:00|7772|7766|7771.6|7765.6|7772|7766|7771.4|7765.4|4
1655209630000|2022-06-14 12:27:10|7772|7766|7772.1|7766.1|7772.1|7766.1|7772|7766|0
1655209640000|2022-06-14 12:27:20|7772.2|7766.2|7773.6|7767.6|7773.7|7767.7|7772.2|7766.2|1
1655209650000|2022-06-14 12:27:30|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|1
1655209660000|2022-06-14 12:27:40|7772.5|7766.5|7773.1|7767.1|7773.1|7767.1|7772.5|7766.5|1
1655209670000|2022-06-14 12:27:50|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|7773.2|7767.2|0
1655209680000|2022-06-14 12:28:00|7772.8|7766.8|7773.1|7767.1|7773.1|7767.1|7772.6|7766.6|1
1655209690000|2022-06-14 12:28:10|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|7773.5|7767.5|0
1655209700000|2022-06-14 12:28:20|7773.6|7767.6|7771.4|7765.4|7773.6|7767.6|7771.4|7765.4|5
1655209710000|2022-06-14 12:28:30|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|7771.2|7765.2|30
1655209720000|2022-06-14 12:28:40|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|7771.8|7765.8|5
1655209730000|2022-06-14 12:28:50|7771.9|7765.9|7773.1|7767.1|7773.1|7767.1|7771.9|7765.9|4
1655209740000|2022-06-14 12:29:00|7773.5|7767.5|7777.2|7771.2|7777.2|7771.2|7773.5|7767.5|4
1655209750000|2022-06-14 12:29:10|7777.4|7771.4|7779.3|7773.3|7779.6|7773.6|7777.4|7771.4|0
1655209760000|2022-06-14 12:29:20|7779.8|7773.8|7778.7|7772.7|7779.8|7773.8|7778.7|7772.7|1
1655209770000|2022-06-14 12:29:30|7779.1|7773.1|7779.6|7773.6|7779.6|7773.6|7779.1|7773.1|0
1655209780000|2022-06-14 12:29:40|7779.1|7773.1|7779.4|7773.4|7779.4|7773.4|7778.7|7772.7|1
1655209790000|2022-06-14 12:29:50|7780.2|7774.2|7779.7|7773.7|7781.1|7775.1|7779.6|7773.6|2
1655209800000|2022-06-14 12:30:00|7780.1|7774.1|7780.7|7774.7|7780.7|7774.7|7779.6|7773.6|0
1655209810000|2022-06-14 12:30:10|7780.6|7774.6|7780.4|7774.4|7780.6|7774.6|7779.6|7773.6|0
1655209820000|2022-06-14 12:30:20|7779.8|7773.8|7780.6|7774.6|7780.6|7774.6|7779.8|7773.8|1
1655209830000|2022-06-14 12:30:30|7780.7|7774.7|7781.1|7775.1|7782|7776|7780.7|7774.7|2
1655209850000|2022-06-14 12:30:50|7781.4|7775.4|7780.1|7774.1|7783.1|7777.1|7780.1|7774.1|1
1655209860000|2022-06-14 12:31:00|7780.5|7774.5|7779|7773|7780.5|7774.5|7779|7773|0
1655209870000|2022-06-14 12:31:10|7778.9|7772.9|7777.5|7771.5|7779|7773|7777.5|7771.5|0
1655209880000|2022-06-14 12:31:20|7778.7|7772.7|7779.5|7773.5|7779.5|7773.5|7778.7|7772.7|4
1655209890000|2022-06-14 12:31:30|7779.6|7773.6|7783.1|7777.1|7783.1|7777.1|7779.6|7773.6|2
1655209900000|2022-06-14 12:31:40|7783.4|7777.4|7784.2|7778.2|7784.6|7778.6|7783.4|7777.4|7
1655209910000|2022-06-14 12:31:50|7784.6|7778.6|7784.1|7778.1|7784.6|7778.6|7784.1|7778.1|0
1655209920000|2022-06-14 12:32:00|7783.6|7777.6|7784.1|7778.1|7784.1|7778.1|7783.6|7777.6|2
1655209930000|2022-06-14 12:32:10|7783.5|7777.5|7783.5|7777.5|7783.5|7777.5|7783.5|7777.5|1
1655209940000|2022-06-14 12:32:20|7783.4|7777.4|7782.1|7776.1|7783.4|7777.4|7782|7776|1
1655209950000|2022-06-14 12:32:30|7783.1|7777.1|7783.5|7777.5|7783.6|7777.6|7783.1|7777.1|0
1655209960000|2022-06-14 12:32:40|7784|7778|7782.8|7776.8|7784.3|7778.3|7782.8|7776.8|0
1655209970000|2022-06-14 12:32:50|7782.4|7776.4|7781.5|7775.5|7782.4|7776.4|7781.5|7775.5|0
1655209990000|2022-06-14 12:33:10|7783.2|7777.2|7784.6|7778.6|7784.8|7778.8|7783.2|7777.2|12
1655210000000|2022-06-14 12:33:20|7784.4|7778.4|7784.5|7778.5|7784.5|7778.5|7784.4|7778.4|2
1655210010000|2022-06-14 12:33:30|7784.6|7778.6|7784.5|7778.5|7784.6|7778.6|7784.5|7778.5|0
1655210020000|2022-06-14 12:33:40|7784.6|7778.6|7784.6|7778.6|7784.6|7778.6|7784.1|7778.1|0
1655210040000|2022-06-14 12:34:00|7785.1|7779.1|7785.2|7779.2|7785.6|7779.6|7784.6|7778.6|0
1655210050000|2022-06-14 12:34:10|7785.4|7779.4|7785.7|7779.7|7785.7|7779.7|7784.2|7778.2|1
1655210060000|2022-06-14 12:34:20|7785.8|7779.8|7784.3|7778.3|7785.8|7779.8|7784.3|7778.3|1
1655210070000|2022-06-14 12:34:30|7784.1|7778.1|7784.2|7778.2|7784.2|7778.2|7784.1|7778.1|0
1655210080000|2022-06-14 12:34:40|7784.1|7778.1|7784.2|7778.2|7784.2|7778.2|7784.1|7778.1|0
1655210090000|2022-06-14 12:34:50|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|7784.3|7778.3|0
1655210100000|2022-06-14 12:35:00|7784.7|7778.7|7786.9|7780.9|7787.8|7781.8|7784.7|7778.7|1
1655210110000|2022-06-14 12:35:10|7787.8|7781.8|7788.4|7782.4|7788.4|7782.4|7787.8|7781.8|1
1655210120000|2022-06-14 12:35:20|7788.8|7782.8|7788.3|7782.3|7788.8|7782.8|7788.3|7782.3|1
1655210130000|2022-06-14 12:35:30|7788.4|7782.4|7789.4|7783.4|7789.5|7783.5|7788.3|7782.3|0
1655210140000|2022-06-14 12:35:40|7789.5|7783.5|7790.9|7784.9|7791.8|7785.8|7789.4|7783.4|2
1655210150000|2022-06-14 12:35:50|7790.8|7784.8|7790.9|7784.9|7790.9|7784.9|7790.8|7784.8|0
1655210160000|2022-06-14 12:36:00|7793.8|7787.8|7793.8|7787.8|7793.9|7787.9|7793.4|7787.4|3
1655210170000|2022-06-14 12:36:10|7793.9|7787.9|7791.8|7785.8|7794.4|7788.4|7791.4|7785.4|2
1655210180000|2022-06-14 12:36:20|7791.4|7785.4|7792.8|7786.8|7793.4|7787.4|7791.3|7785.3|13
1655210190000|2022-06-14 12:36:30|7792.7|7786.7|7792|7786|7792.7|7786.7|7791.9|7785.9|0
1655210200000|2022-06-14 12:36:40|7791.7|7785.7|7790.9|7784.9|7791.7|7785.7|7790.9|7784.9|0
1655210210000|2022-06-14 12:36:50|7791.4|7785.4|7791.4|7785.4|7792|7786|7791.4|7785.4|1
1655210220000|2022-06-14 12:37:00|7791|7785|7791.5|7785.5|7791.9|7785.9|7791|7785|0
1655210230000|2022-06-14 12:37:10|7790.9|7784.9|7789.4|7783.4|7790.9|7784.9|7789|7783|2
1655210240000|2022-06-14 12:37:20|7789.6|7783.6|7788.6|7782.6|7789.6|7783.6|7788.6|7782.6|1
1655210250000|2022-06-14 12:37:30|7789.2|7783.2|7789.1|7783.1|7789.2|7783.2|7789|7783|1
1655210260000|2022-06-14 12:37:40|7789.9|7783.9|7789.9|7783.9|7789.9|7783.9|7789.9|7783.9|0
1655210280000|2022-06-14 12:38:00|7790.4|7784.4|7797|7791|7797.1|7791.1|7790.4|7784.4|13
1655210290000|2022-06-14 12:38:10|7796.9|7790.9|7795.9|7789.9|7796.9|7790.9|7795.9|7789.9|0
1655210300000|2022-06-14 12:38:20|7794.1|7788.1|7792.5|7786.5|7795.1|7789.1|7792.5|7786.5|4
1655210310000|2022-06-14 12:38:30|7791.1|7785.1|7791.6|7785.6|7792|7786|7790.1|7784.1|1
1655210330000|2022-06-14 12:38:50|7792|7786|7792.6|7786.6|7792.6|7786.6|7792|7786|1
1655210340000|2022-06-14 12:39:00|7792.2|7786.2|7793.5|7787.5|7794|7788|7792|7786|2
1655210350000|2022-06-14 12:39:10|7793.9|7787.9|7794.4|7788.4|7794.4|7788.4|7793.9|7787.9|0
1655210360000|2022-06-14 12:39:20|7794.5|7788.5|7797.8|7791.8|7797.8|7791.8|7794.5|7788.5|0
1655210370000|2022-06-14 12:39:30|7798.2|7792.2|7795.9|7789.9|7798.2|7792.2|7795.9|7789.9|1
1655210380000|2022-06-14 12:39:40|7794.4|7788.4|7794.9|7788.9|7794.9|7788.9|7794|7788|0
1655210390000|2022-06-14 12:39:50|7794.4|7788.4|7791.9|7785.9|7795.3|7789.3|7791.8|7785.8|6
1655210400000|2022-06-14 12:40:00|7792.3|7786.3|7792.9|7786.9|7792.9|7786.9|7792.3|7786.3|0
1655210410000|2022-06-14 12:40:10|7792.8|7786.8|7793|7787|7793|7787|7792.5|7786.5|0
1655210420000|2022-06-14 12:40:20|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|7793.4|7787.4|0
1655210430000|2022-06-14 12:40:30|7793|7787|7793.4|7787.4|7793.4|7787.4|7793|7787|0
1655210440000|2022-06-14 12:40:40|7793.5|7787.5|7793.4|7787.4|7793.5|7787.5|7793.4|7787.4|0
1655210450000|2022-06-14 12:40:50|7794.5|7788.5|7794.9|7788.9|7794.9|7788.9|7794.1|7788.1|2
1655210460000|2022-06-14 12:41:00|7794.1|7788.1|7795.1|7789.1|7795.1|7789.1|7793|7787|1
1655210470000|2022-06-14 12:41:10|7795.3|7789.3|7797.1|7791.1|7797.5|7791.5|7794.5|7788.5|6
1655210480000|2022-06-14 12:41:20|7797.2|7791.2|7797.5|7791.5|7797.5|7791.5|7797.2|7791.2|0
1655210490000|2022-06-14 12:41:30|7798|7792|7797.2|7791.2|7798|7792|7797.2|7791.2|1
1655210500000|2022-06-14 12:41:40|7797.6|7791.6|7797.2|7791.2|7797.6|7791.6|7797.1|7791.1|0
1655210510000|2022-06-14 12:41:50|7797.1|7791.1|7798.1|7792.1|7798.1|7792.1|7797.1|7791.1|0
1655210520000|2022-06-14 12:42:00|7798.6|7792.6|7801.3|7795.3|7801.3|7795.3|7798.6|7792.6|5
1655210530000|2022-06-14 12:42:10|7801.2|7795.2|7801.2|7795.2|7802.3|7796.3|7800.8|7794.8|2
1655210540000|2022-06-14 12:42:20|7801.1|7795.1|7800.7|7794.7|7801.2|7795.2|7799.8|7793.8|3
1655210550000|2022-06-14 12:42:30|7800.2|7794.2|7798.7|7792.7|7800.2|7794.2|7797.7|7791.7|2
1655210560000|2022-06-14 12:42:40|7799.1|7793.1|7797.7|7791.7|7799.1|7793.1|7797.6|7791.6|1
1655210570000|2022-06-14 12:42:50|7797.6|7791.6|7797.5|7791.5|7797.6|7791.6|7796.1|7790.1|0
1655210580000|2022-06-14 12:43:00|7797.1|7791.1|7798.1|7792.1|7798.5|7792.5|7797.1|7791.1|0
1655210600000|2022-06-14 12:43:20|7798.2|7792.2|7798.6|7792.6|7798.6|7792.6|7798.2|7792.2|0
1655210610000|2022-06-14 12:43:30|7798.1|7792.1|7800.8|7794.8|7800.8|7794.8|7798.1|7792.1|5
1655210620000|2022-06-14 12:43:40|7800.6|7794.6|7799.2|7793.2|7800.6|7794.6|7798.3|7792.3|3
1655210630000|2022-06-14 12:43:50|7799.3|7793.3|7799.8|7793.8|7799.8|7793.8|7799.3|7793.3|0
1655210640000|2022-06-14 12:44:00|7798.8|7792.8|7799.1|7793.1|7799.2|7793.2|7797.8|7791.8|4
1655210650000|2022-06-14 12:44:10|7799.2|7793.2|7801.6|7795.6|7802.3|7796.3|7799.2|7793.2|1
1655210660000|2022-06-14 12:44:20|7802.6|7796.6|7802.2|7796.2|7802.6|7796.6|7801.8|7795.8|3
1655210680000|2022-06-14 12:44:40|7802.1|7796.1|7801.3|7795.3|7802.2|7796.2|7801.3|7795.3|3
1655210690000|2022-06-14 12:44:50|7802.5|7796.5|7797.8|7791.8|7802.6|7796.5|7797.8|7791.8|0
1655213400000|2022-06-14 13:30:00|7808.3|7798.3|7788.9|7782.9|7810.8|7801.2|7788.5|7782.5|142
1655213410000|2022-06-14 13:30:10|7788.5|7782.5|7786.7|7780.7|7791.7|7785.7|7786.1|7780.1|15
1655213420000|2022-06-14 13:30:20|7786.8|7780.8|7783.6|7777.6|7786.8|7780.8|7783.6|7777.6|19
1655213430000|2022-06-14 13:30:30|7776.1|7770.1|7775.7|7769.7|7779.1|7773.1|7774.7|7768.7|25
1655213440000|2022-06-14 13:30:40|7775.1|7769.1|7775.6|7769.6|7776|7770|7772.9|7766.9|21
1655213450000|2022-06-14 13:30:50|7775.5|7769.5|7781.3|7775.3|7781.4|7775.4|7775.5|7769.5|14
1655213460000|2022-06-14 13:31:00|7780.3|7774.3|7776.2|7770.2|7781.4|7775.4|7775|7769|22
1655213470000|2022-06-14 13:31:10|7775.2|7769.2|7771.7|7765.7|7775.2|7769.2|7771.7|7765.7|17
1655213480000|2022-06-14 13:31:20|7771.1|7765.1|7770.6|7764.6|7773.9|7767.9|7770.5|7764.5|45
1655213490000|2022-06-14 13:31:30|7771.1|7765.1|7768.7|7762.7|7771.1|7765.1|7766.6|7760.6|19
1655213500000|2022-06-14 13:31:40|7768.5|7762.5|7770.3|7764.3|7772.7|7766.7|7768.1|7762.1|22
1655213510000|2022-06-14 13:31:50|7769.9|7763.9|7760.7|7754.7|7770.5|7764.5|7760|7754|21
1655213520000|2022-06-14 13:32:00|7761.5|7755.5|7764|7758|7765.3|7759.3|7761.5|7755.5|21
1655213530000|2022-06-14 13:32:10|7763.5|7757.5|7772.7|7766.7|7774.2|7768.2|7763.5|7757.5|13
1655213540000|2022-06-14 13:32:20|7774.5|7768.5|7780.2|7774.2|7780.9|7774.9|7774.5|7768.5|25
1655213550000|2022-06-14 13:32:30|7780.6|7774.6|7784.9|7778.9|7784.9|7778.9|7777.2|7771.2|41
1655213560000|2022-06-14 13:32:40|7785.4|7779.4|7788.1|7782.1|7789.8|7783.8|7784.4|7778.4|12
1655213570000|2022-06-14 13:32:50|7788.2|7782.2|7784.4|7778.4|7788.2|7782.2|7784.4|7778.4|10
1655213580000|2022-06-14 13:33:00|7784|7778|7776.9|7770.9|7784|7778|7776.5|7770.5|18
1655213590000|2022-06-14 13:33:10|7776.7|7770.7|7772.7|7766.7|7776.9|7770.9|7772.7|7766.7|8
1655213600000|2022-06-14 13:33:20|7773.9|7767.9|7768.7|7762.7|7773.9|7767.9|7768.1|7762.1|21
1655213610000|2022-06-14 13:33:30|7769.1|7763.1|7769.6|7763.6|7770.8|7764.8|7768.3|7762.3|15
1655213620000|2022-06-14 13:33:40|7770|7764|7767.5|7761.5|7773.2|7767.2|7766.1|7760.1|15
1655213630000|2022-06-14 13:33:50|7767.9|7761.9|7773.8|7767.8|7776.3|7770.3|7767.9|7761.9|8
1655213640000|2022-06-14 13:34:00|7773.4|7767.4|7775.8|7769.8|7776.4|7770.4|7771.3|7765.3|9
1655213650000|2022-06-14 13:34:10|7774.8|7768.8|7780|7774|7781.5|7775.5|7773.9|7767.9|18
1655213660000|2022-06-14 13:34:20|7780.1|7774.1|7784|7778|7786.3|7780.3|7780.1|7774.1|16
1655213670000|2022-06-14 13:34:30|7783.4|7777.4|7783.4|7777.4|7783.9|7777.9|7783.4|7777.4|8
1655213680000|2022-06-14 13:34:40|7782.9|7776.9|7783.1|7777.1|7783.6|7777.6|7780.9|7774.9|20
1655213690000|2022-06-14 13:34:50|7783.6|7777.6|7785.2|7779.2|7788.6|7782.6|7783.6|7777.6|11
1655213700000|2022-06-14 13:35:00|7785.6|7779.6|7785.7|7779.7|7787.3|7781.3|7785.1|7779.1|21
1655213710000|2022-06-14 13:35:10|7785.2|7779.2|7781.9|7775.9|7786.2|7780.2|7781.5|7775.5|21
1655213720000|2022-06-14 13:35:20|7782.5|7776.5|7784.4|7778.4|7785.5|7779.5|7781.8|7775.8|21
1655213730000|2022-06-14 13:35:30|7784|7778|7784.4|7778.4|7786.3|7780.3|7783.5|7777.5|9
1655213740000|2022-06-14 13:35:40|7784.3|7778.3|7783.9|7777.9|7784.3|7778.3|7783.3|7777.3|9
1655213750000|2022-06-14 13:35:50|7784|7778|7784.4|7778.4|7784.4|7778.4|7783.5|7777.5|6
1655213760000|2022-06-14 13:36:00|7784|7778|7792.1|7786.1|7793|7787|7784|7778|68
1655213770000|2022-06-14 13:36:10|7791.7|7785.7|7785.4|7779.4|7792.5|7786.5|7782.1|7776.1|40
1655213780000|2022-06-14 13:36:20|7785.8|7779.8|7785.5|7779.5|7786.6|7780.6|7785|7779|20
1655213790000|2022-06-14 13:36:30|7785.1|7779.1|7790.2|7784.2|7791.6|7785.6|7785.1|7779.1|45
1655213800000|2022-06-14 13:36:40|7790.3|7784.3|7790.1|7784.1|7792.5|7786.5|7786.8|7780.8|31
1655213810000|2022-06-14 13:36:50|7790.2|7784.2|7790.1|7784.1|7790.2|7784.2|7788.5|7782.5|5
1655213820000|2022-06-14 13:37:00|7789|7783|7790.7|7784.7|7790.7|7784.7|7788.5|7782.5|20
1655213830000|2022-06-14 13:37:10|7791.1|7785.1|7791.5|7785.5|7791.6|7785.6|7790.2|7784.2|3
1655213840000|2022-06-14 13:37:20|7789.7|7783.7|7792.7|7786.7|7793.8|7787.8|7789.6|7783.6|43
1655213850000|2022-06-14 13:37:30|7792.8|7786.8|7792.9|7786.9|7793.9|7787.9|7792.5|7786.5|10
1655213860000|2022-06-14 13:37:40|7792|7786|7790|7784|7792|7786|7790|7784|4
1655213870000|2022-06-14 13:37:50|7791.6|7785.6|7792.4|7786.4|7794|7788|7791.6|7785.6|17
1655213880000|2022-06-14 13:38:00|7792.6|7786.6|7793.6|7787.6|7794|7788|7792|7786|16
1655213890000|2022-06-14 13:38:10|7795|7789|7797.9|7791.9|7797.9|7791.9|7795|7789|42
1655213900000|2022-06-14 13:38:20|7799.1|7793.1|7791.7|7785.7|7803.4|7797.4|7791.2|7785.2|32
1655213910000|2022-06-14 13:38:30|7792.3|7786.3|7797.2|7791.2|7797.2|7791.2|7791.3|7785.3|18
1655213920000|2022-06-14 13:38:40|7797.6|7791.6|7792.8|7786.8|7797.6|7791.6|7792.8|7786.8|15
1655213930000|2022-06-14 13:38:50|7793.3|7787.3|7794.3|7788.3|7794.9|7788.9|7793.3|7787.3|5
1655213940000|2022-06-14 13:39:00|7794.2|7788.2|7806|7800|7806|7800|7794.2|7788.2|41
1655213950000|2022-06-14 13:39:10|7806.1|7800.1|7810.4|7804.4|7810.5|7804.5|7806.1|7800.1|17
1655213960000|2022-06-14 13:39:20|7810|7804|7803.3|7797.3|7810|7804|7803.3|7797.3|13
1655213970000|2022-06-14 13:39:30|7803.1|7797.1|7807.1|7801.1|7807.2|7801.2|7803.1|7797.1|18
1655213980000|2022-06-14 13:39:40|7807.2|7801.2|7810.3|7804.3|7810.8|7804.8|7807|7801|8
1655213990000|2022-06-14 13:39:50|7810.2|7804.2|7808.4|7802.4|7810.3|7804.3|7808.4|7802.4|5
1655214000000|2022-06-14 13:40:00|7807.6|7801.6|7807.8|7801.8|7808.8|7802.8|7807.1|7801.1|10
1655214010000|2022-06-14 13:40:10|7806.1|7800.1|7800.4|7794.4|7806.1|7800.1|7800.3|7794.3|13
1655214020000|2022-06-14 13:40:20|7800.5|7794.5|7799.2|7793.2|7802.2|7796.2|7798.7|7792.7|5
1655214030000|2022-06-14 13:40:30|7798.7|7792.7|7794.1|7788.1|7798.7|7792.7|7793.6|7787.6|10
1655214040000|2022-06-14 13:40:40|7794|7788|7794.2|7788.2|7795.7|7789.7|7792.1|7786.1|11
1655214050000|2022-06-14 13:40:50|7793.8|7787.8|7794.7|7788.7|7795.2|7789.2|7793.8|7787.8|1
1655214060000|2022-06-14 13:41:00|7795.1|7789.1|7796.8|7790.8|7798.1|7792.1|7795.1|7789.1|6
1655214070000|2022-06-14 13:41:10|7797.2|7791.2|7798.8|7792.8|7800.3|7794.3|7797.2|7791.2|12
1655214080000|2022-06-14 13:41:20|7798.7|7792.7|7798.8|7792.8|7798.8|7792.8|7798.4|7792.4|6
1655214090000|2022-06-14 13:41:30|7799.2|7793.2|7798.9|7792.9|7799.8|7793.8|7797.4|7791.4|11
1655214100000|2022-06-14 13:41:40|7799.3|7793.3|7797.3|7791.3|7799.4|7793.4|7797.3|7791.3|10
1655214110000|2022-06-14 13:41:50|7796.9|7790.9|7794.5|7788.5|7798.3|7792.3|7794.5|7788.5|19
1655214120000|2022-06-14 13:42:00|7794.6|7788.6|7794|7788|7795.1|7789.1|7793.5|7787.5|9
1655214130000|2022-06-14 13:42:10|7794.1|7788.1|7793.4|7787.4|7794.4|7788.4|7792.9|7786.9|21
1655214140000|2022-06-14 13:42:20|7793.9|7787.9|7797.7|7791.7|7799.1|7793.1|7793.9|7787.9|25
1655214150000|2022-06-14 13:42:30|7798.5|7792.5|7795.1|7789.1|7798.6|7792.6|7784.6|7778.6|58
1655214160000|2022-06-14 13:42:40|7795.6|7789.6|7801|7795|7803.4|7797.4|7795.2|7789.2|53
1655214170000|2022-06-14 13:42:50|7800.9|7794.9|7797.9|7791.9|7800.9|7794.9|7795.6|7789.6|13
1655214180000|2022-06-14 13:43:00|7797.4|7791.4|7798.1|7792.1|7799.9|7793.9|7797.4|7791.4|2
1655214190000|2022-06-14 13:43:10|7797.6|7791.6|7798|7792|7799|7793|7796.1|7790.1|13
1655214200000|2022-06-14 13:43:20|7797.9|7791.9|7793.3|7787.3|7799.3|7793.3|7793.2|7787.2|36
1655214210000|2022-06-14 13:43:30|7793.8|7787.8|7785|7779|7793.8|7787.8|7784|7778|36
1655214220000|2022-06-14 13:43:40|7784.9|7778.9|7786.8|7780.8|7790|7784|7784|7778|10
1655214230000|2022-06-14 13:43:50|7786.9|7780.9|7786.8|7780.8|7787.4|7781.4|7786.8|7780.8|3
1655214240000|2022-06-14 13:44:00|7786.7|7780.7|7785.8|7779.8|7786.7|7780.7|7785.3|7779.3|25
1655214250000|2022-06-14 13:44:10|7785.9|7779.9|7785.4|7779.4|7787.3|7781.3|7785|7779|11
1655214260000|2022-06-14 13:44:20|7785.5|7779.5|7787.9|7781.9|7787.9|7781.9|7785.2|7779.2|22
1655214270000|2022-06-14 13:44:30|7788|7782|7786.7|7780.7|7789.7|7783.7|7786.7|7780.7|15
1655214280000|2022-06-14 13:44:40|7786.4|7780.4|7780.4|7774.4|7786.8|7780.8|7780.3|7774.3|6
1655214290000|2022-06-14 13:44:50|7780.5|7774.5|7781.9|7775.9|7782.4|7776.4|7780.5|7774.5|3
1655214300000|2022-06-14 13:45:00|7782|7776|7782.8|7776.8|7783.3|7777.3|7778.7|7772.7|12
1655214310000|2022-06-14 13:45:10|7782.9|7776.9|7770.9|7764.9|7783.6|7777.6|7770.7|7764.7|158
1655214320000|2022-06-14 13:45:20|7771.3|7765.3|7770.9|7764.9|7771.4|7765.4|7770.8|7764.8|6
1655214330000|2022-06-14 13:45:30|7771|7765|7770.5|7764.5|7771.9|7765.9|7770.4|7764.4|9
1655214340000|2022-06-14 13:45:40|7771|7765|7771.2|7765.2|7772.6|7766.6|7770.1|7764.1|22
1655214350000|2022-06-14 13:45:50|7770.8|7764.8|7771.4|7765.4|7773.8|7767.8|7770.7|7764.7|13
1655214360000|2022-06-14 13:46:00|7774.4|7768.4|7773.8|7767.8|7774.9|7768.9|7772.4|7766.4|10
1655214370000|2022-06-14 13:46:10|7773.4|7767.4|7774.8|7768.8|7774.8|7768.8|7772.3|7766.3|5
1655214380000|2022-06-14 13:46:20|7774.9|7768.9|7772.9|7766.9|7775|7769|7771.8|7765.8|5
1655214390000|2022-06-14 13:46:30|7773.3|7767.3|7774.9|7768.9|7775.7|7769.7|7772.3|7766.3|4
1655214400000|2022-06-14 13:46:40|7775.4|7769.4|7778|7772|7778.4|7772.4|7775.4|7769.4|13
1655214410000|2022-06-14 13:46:50|7777.1|7771.1|7778.9|7772.9|7778.9|7772.9|7777.1|7771.1|11
1655214420000|2022-06-14 13:47:00|7779.4|7773.4|7780.2|7774.2|7780.3|7774.3|7779|7773|29
1655214430000|2022-06-14 13:47:10|7779.4|7773.4|7787.4|7781.4|7787.4|7781.4|7779.4|7773.4|39
1655214440000|2022-06-14 13:47:20|7789.5|7783.5|7790.6|7784.6|7791.1|7785.1|7789.5|7783.5|18
1655214450000|2022-06-14 13:47:30|7789.7|7783.7|7788|7782|7790.1|7784.1|7787.6|7781.6|11
1655214460000|2022-06-14 13:47:40|7788.5|7782.5|7792.3|7786.3|7792.7|7786.7|7788.5|7782.5|1
1655214470000|2022-06-14 13:47:50|7792.1|7786.1|7795.7|7789.7|7795.7|7789.7|7792.1|7786.1|8
1655214480000|2022-06-14 13:48:00|7797.2|7791.2|7801.8|7795.8|7801.9|7795.9|7797.2|7791.2|14
1655214490000|2022-06-14 13:48:10|7801.5|7795.5|7809.2|7803.2|7809.2|7803.2|7801.5|7795.5|33
1655214500000|2022-06-14 13:48:20|7807.8|7801.8|7798.3|7792.3|7807.8|7801.8|7798.3|7792.3|8
1655214510000|2022-06-14 13:48:30|7797.8|7791.8|7798.2|7792.2|7799.7|7793.7|7797.8|7791.8|5
1655214520000|2022-06-14 13:48:40|7797.7|7791.7|7793.4|7787.4|7797.7|7791.7|7793.3|7787.3|11
1655214530000|2022-06-14 13:48:50|7791.9|7785.9|7797.6|7791.6|7797.6|7791.6|7791.8|7785.8|5
1655214540000|2022-06-14 13:49:00|7797.2|7791.2|7797.9|7791.9|7798.3|7792.3|7795.7|7789.7|4
1655214550000|2022-06-14 13:49:10|7800.7|7794.7|7801|7795|7801.6|7795.6|7800|7794|7
1655214560000|2022-06-14 13:49:20|||||||||1
1655214570000|2022-06-14 13:49:30|7801.5|7795.5|7807.6|7801.6|7807.6|7801.6|7801.5|7795.5|4
1655214580000|2022-06-14 13:49:40|7808.5|7802.5|7807.4|7801.4|7809.4|7803.4|7806.9|7800.9|10
1655214590000|2022-06-14 13:49:50|7806.7|7800.7|7804.1|7798.1|7806.7|7800.7|7804.1|7798.1|6
1655214600000|2022-06-14 13:50:00|7804.5|7798.5|7802.7|7796.7|7807.1|7801.1|7802.7|7796.7|12
1655214610000|2022-06-14 13:50:10|7802.6|7796.6|7800.5|7794.5|7802.6|7796.6|7800.5|7794.5|0
1655214620000|2022-06-14 13:50:20|7800.1|7794.1|7793.9|7787.9|7800.6|7794.6|7792.9|7786.9|6
1655214630000|2022-06-14 13:50:30|7795.8|7789.8|7794.2|7788.2|7796.1|7790.1|7794.2|7788.2|8
1655214640000|2022-06-14 13:50:40|7793|7787|7792.8|7786.8|7793.1|7787.1|7791.1|7785.1|1
1655214650000|2022-06-14 13:50:50|7793|7787|7793.6|7787.6|7795.8|7789.8|7793|7787|7
1655214660000|2022-06-14 13:51:00|7793.7|7787.7|7795.6|7789.6|7795.6|7789.6|7793.7|7787.7|2
1655214670000|2022-06-14 13:51:10|7795.1|7789.1|7794.6|7788.6|7795.5|7789.5|7794.1|7788.1|2
1655214680000|2022-06-14 13:51:20|7794.2|7788.2|7792.9|7786.9|7794.2|7788.2|7792.9|7786.9|6
1655214690000|2022-06-14 13:51:30|7792.7|7786.7|7793.4|7787.4|7793.4|7787.4|7792.7|7786.7|4
1655214700000|2022-06-14 13:51:40|7793|7787|7792.9|7786.9|7793.1|7787.1|7792.9|7786.9|1
1655214710000|2022-06-14 13:51:50|7794.1|7788.1|7794|7788|7794.2|7788.2|7793.5|7787.5|6
1655214720000|2022-06-14 13:52:00|7793.6|7787.6|7793.4|7787.4|7793.6|7787.6|7793|7787|1
1655214730000|2022-06-14 13:52:10|7792.3|7786.3|7791.6|7785.6|7792.6|7786.6|7790.5|7784.5|27
1655214740000|2022-06-14 13:52:20|7791.7|7785.7|7789.8|7783.8|7793.3|7787.3|7789.8|7783.8|7
1655214750000|2022-06-14 13:52:30|7789.7|7783.7|7791.4|7785.4|7792|7786|7789.3|7783.3|6
1655214760000|2022-06-14 13:52:40|7790.8|7784.8|7791.1|7785.1|7791.3|7785.3|7790.6|7784.6|24
1655214770000|2022-06-14 13:52:50|7790.6|7784.6|7790.7|7784.7|7790.7|7784.7|7790.6|7784.6|0
1655214780000|2022-06-14 13:53:00|7791.1|7785.1|7791.1|7785.1|7792.7|7786.7|7790.7|7784.7|15
1655214790000|2022-06-14 13:53:10|7790.7|7784.7|7791.7|7785.7|7791.7|7785.7|7790.7|7784.7|0
1655214800000|2022-06-14 13:53:20|7791.6|7785.6|7791.1|7785.1|7791.6|7785.6|7791.1|7785.1|2
1655214810000|2022-06-14 13:53:30|7790.7|7784.7|7791.7|7785.7|7792.1|7786.1|7790.6|7784.6|3
1655214820000|2022-06-14 13:53:40|7792.5|7786.5|7792.8|7786.8|7793.8|7787.8|7792.3|7786.3|11
1655214830000|2022-06-14 13:53:50|7793.6|7787.6|7794.4|7788.4|7794.4|7788.4|7793.1|7787.1|4
1655214840000|2022-06-14 13:54:00|7796|7790|7794.9|7788.9|7796|7790|7793.7|7787.7|9
1655214850000|2022-06-14 13:54:10|7795.9|7789.9|7801.5|7795.5|7802|7796|7795.9|7789.9|29
1655214860000|2022-06-14 13:54:20|7801.4|7795.4|7804.1|7798.1|7804.1|7798.1|7801|7795|3
1655214870000|2022-06-14 13:54:30|7804.2|7798.2|7806.8|7800.8|7807.8|7801.8|7804.2|7798.2|7
1655214880000|2022-06-14 13:54:40|7807.3|7801.3|7807.3|7801.3|7808.4|7802.4|7806.8|7800.8|12
1655214890000|2022-06-14 13:54:50|7806.9|7800.9|7810.5|7804.5|7810.5|7804.5|7806.8|7800.8|4
1655214900000|2022-06-14 13:55:00|7810.6|7804.6|7808|7802|7810.8|7804.8|7808|7802|18
1655214910000|2022-06-14 13:55:10|7808.4|7802.4|7809.8|7803.8|7809.9|7803.9|7808.4|7802.4|26
1655214920000|2022-06-14 13:55:20|7809.4|7803.4|7808.9|7802.9|7810|7804|7808.9|7802.9|5
1655214930000|2022-06-14 13:55:30|7809.3|7803.3|7810.3|7804.3|7810.4|7804.4|7809.3|7803.3|4
1655214940000|2022-06-14 13:55:40|7810.5|7804.5|7810.3|7804.3|7810.6|7804.6|7810.3|7804.3|11
1655214950000|2022-06-14 13:55:50|7810.5|7804.5|7810.1|7804.1|7810.5|7804.5|7809.6|7803.6|7
1655214960000|2022-06-14 13:56:00|7810.2|7804.2|7810.1|7804.1|7810.2|7804.2|7808.5|7802.5|18
1655214980000|2022-06-14 13:56:20|7810.6|7804.6|7811.5|7805.5|7812|7806|7810.5|7804.5|29
1655214990000|2022-06-14 13:56:30|7812|7806|7808.4|7802.4|7812|7806|7808.3|7802.3|12
1655215000000|2022-06-14 13:56:40|7808.3|7802.3|7809.2|7803.2|7809.2|7803.2|7808.3|7802.3|4
1655215010000|2022-06-14 13:56:50|7808.8|7802.8|7806.5|7800.5|7808.9|7802.9|7805.9|7799.9|3
1655215020000|2022-06-14 13:57:00|7806.9|7800.9|7807.8|7801.8|7807.8|7801.8|7805.9|7799.9|2
1655215030000|2022-06-14 13:57:10|7807|7801|7807.6|7801.6|7808|7802|7806.6|7800.6|13
1655215040000|2022-06-14 13:57:20|7807.1|7801.1|7809.1|7803.1|7809.1|7803.1|7807.1|7801.1|5
1655215050000|2022-06-14 13:57:30|7809.5|7803.5|7815.8|7809.8|7817.3|7811.3|7809.5|7803.5|28
1655215060000|2022-06-14 13:57:40|7816|7810|7812.9|7806.9|7816|7810|7812.9|7806.9|27
1655215070000|2022-06-14 13:57:50|7813|7807|7813.1|7807.1|7813.1|7807.1|7812.5|7806.5|6
1655215080000|2022-06-14 13:58:00|7813|7807|7810.1|7804.1|7813|7807|7810.1|7804.1|3
1655215090000|2022-06-14 13:58:10|7808.6|7802.6|7808.5|7802.5|7809|7803|7808.1|7802.1|1
1655215100000|2022-06-14 13:58:20|7809.3|7803.3|7809|7803|7809.5|7803.5|7808.9|7802.9|0
1655215110000|2022-06-14 13:58:30|7809.6|7803.6|7807.5|7801.5|7809.6|7803.6|7806.8|7800.8|8
1655215120000|2022-06-14 13:58:40|7807.4|7801.4|7809.7|7803.7|7809.9|7803.9|7807.4|7801.4|10
1655215130000|2022-06-14 13:58:50|7809.6|7803.6|7808.8|7802.8|7809.6|7803.6|7808.6|7802.6|1
1655215140000|2022-06-14 13:59:00|7808.7|7802.7|7808.2|7802.2|7808.7|7802.7|7808|7802|13
1655215150000|2022-06-14 13:59:10|7808.7|7802.7|7807.8|7801.8|7809.7|7803.7|7807.7|7801.7|7
1655215160000|2022-06-14 13:59:20|7807.7|7801.7|7810.1|7804.1|7810.1|7804.1|7807.3|7801.3|7
1655215170000|2022-06-14 13:59:30|7810|7804|7813.5|7807.5|7813.6|7807.6|7809|7803|12
1655215180000|2022-06-14 13:59:40|7813|7807|7813.6|7807.6|7813.6|7807.6|7812.7|7806.7|1
1655215190000|2022-06-14 13:59:50|7813.7|7807.7|7813.2|7807.2|7813.7|7807.7|7812.8|7806.8|3
1655215200000|2022-06-14 14:00:00|7813.3|7807.3|7816|7810|7818.6|7812.6|7813.2|7807.2|13
1655215210000|2022-06-14 14:00:10|7817.6|7811.6|7815.7|7809.7|7818.7|7812.7|7815.7|7809.7|29
1655215220000|2022-06-14 14:00:20|7815.3|7809.3|7814.2|7808.2|7815.3|7809.3|7814.1|7808.1|3
1655215230000|2022-06-14 14:00:30|7814.1|7808.1|7814.1|7808.1|7814.8|7808.8|7814.1|7808.1|1
1655215240000|2022-06-14 14:00:40|7815.8|7809.8|7816.5|7810.5|7816.9|7810.9|7815.8|7809.8|10
1655215250000|2022-06-14 14:00:50|7816.1|7810.1|7813.4|7807.4|7817|7811|7813.4|7807.4|8
1655215260000|2022-06-14 14:01:00|7813.2|7807.2|7816.9|7810.9|7817.4|7811.4|7813.2|7807.2|10
1655215270000|2022-06-14 14:01:10|7816.5|7810.5|7816.4|7810.4|7816.9|7810.9|7816.2|7810.2|5
1655215280000|2022-06-14 14:01:20|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|7814.8|7808.8|1
1655215290000|2022-06-14 14:01:30|7815.2|7809.2|7814.9|7808.9|7815.2|7809.2|7814.1|7808.1|6
1655215300000|2022-06-14 14:01:40|7815|7809|7814.3|7808.3|7815|7809|7814.2|7808.2|14
1655215310000|2022-06-14 14:01:50|7814.2|7808.2|7814.8|7808.8|7814.8|7808.8|7814.1|7808.1|3
1655215320000|2022-06-14 14:02:00|7814.7|7808.7|7814.7|7808.7|7814.8|7808.8|7814.7|7808.7|0
1655215330000|2022-06-14 14:02:10|7814.9|7808.9|7815.4|7809.4|7815.4|7809.4|7814.6|7808.6|8
1655215340000|2022-06-14 14:02:20|7815.3|7809.3|7815|7809|7815.4|7809.4|7815|7809|0
1655215350000|2022-06-14 14:02:30|7815.4|7809.4|7817.5|7811.5|7817.6|7811.6|7814.6|7808.6|24
1655215360000|2022-06-14 14:02:40|7817.6|7811.6|7818.4|7812.4|7818.9|7812.9|7817.6|7811.6|22
1655215370000|2022-06-14 14:02:50|7818|7812|7819.3|7813.3|7819.4|7813.4|7816.9|7810.9|13
1655215380000|2022-06-14 14:03:00|7819.7|7813.7|7826.9|7820.9|7826.9|7820.9|7819.7|7813.7|8
1655215390000|2022-06-14 14:03:10|7826.5|7820.5|7824.6|7818.6|7827|7821|7824.5|7818.5|4
1655215400000|2022-06-14 14:03:20|7825.4|7819.4|7824.7|7818.7|7825.6|7819.6|7824.1|7818.1|8
1655215410000|2022-06-14 14:03:30|7825.1|7819.1|7823.5|7817.5|7825.1|7819.1|7821.1|7815.1|6
1655215420000|2022-06-14 14:03:40|7823.6|7817.6|7824.2|7818.2|7824.7|7818.7|7823.6|7817.6|8
1655215430000|2022-06-14 14:03:50|7824.1|7818.1|7823.1|7817.1|7824.1|7818.1|7822.6|7816.6|4
1655215440000|2022-06-14 14:04:00|7819.6|7813.6|7821|7815|7821|7815|7818.7|7812.7|6
1655215450000|2022-06-14 14:04:10|7821.1|7815.1|7821.5|7815.5|7821.6|7815.6|7821.1|7815.1|4
1655215470000|2022-06-14 14:04:30|7821|7815|7821.6|7815.6|7822.3|7816.3|7821|7815|10
1655215480000|2022-06-14 14:04:40|7821.1|7815.1|7821.7|7815.7|7821.8|7815.8|7821.1|7815.1|4
1655215490000|2022-06-14 14:04:50|7821.6|7815.6|7821.6|7815.6|7821.6|7815.6|7821.1|7815.1|6
1655215500000|2022-06-14 14:05:00|7821.7|7815.7|7817.5|7811.5|7821.7|7815.7|7816.6|7810.6|13
1655215510000|2022-06-14 14:05:10|7817.1|7811.1|7811.2|7805.2|7817.5|7811.5|7811.2|7805.2|32
1655215520000|2022-06-14 14:05:20|7811.3|7805.3|7810.2|7804.2|7813.8|7807.8|7809.6|7803.6|5
1655215530000|2022-06-14 14:05:30|7810.1|7804.1|7812.1|7806.1|7812.3|7806.3|7809.1|7803.1|6
1655215540000|2022-06-14 14:05:40|7814.1|7808.1|7814|7808|7814.2|7808.2|7813.1|7807.1|4
1655215550000|2022-06-14 14:05:50|7813.9|7807.9|7813.1|7807.1|7815.2|7809.2|7811.2|7805.2|8
1655215560000|2022-06-14 14:06:00|7812.7|7806.7|7812.8|7806.8|7812.8|7806.8|7811.6|7805.6|6
1655215570000|2022-06-14 14:06:10|7813.2|7807.2|7813.7|7807.7|7814.8|7808.8|7813.2|7807.2|4
1655215580000|2022-06-14 14:06:20|7813.8|7807.8|7814.7|7808.7|7815.7|7809.7|7813.8|7807.8|17
1655215590000|2022-06-14 14:06:30|7816.5|7810.5|7814.8|7808.8|7816.5|7810.5|7814.6|7808.6|10
1655215600000|2022-06-14 14:06:40|7815.2|7809.2|7815.8|7809.8|7816.2|7810.2|7815.2|7809.2|3
1655215610000|2022-06-14 14:06:50|7815.7|7809.7|7815.3|7809.3|7815.7|7809.7|7815.3|7809.3|0
1655215620000|2022-06-14 14:07:00|7815.7|7809.7|7812.8|7806.8|7815.7|7809.7|7812.8|7806.8|3
1655215630000|2022-06-14 14:07:10|7811.8|7805.8|7812.8|7806.8|7813.2|7807.2|7811.8|7805.8|4
1655215640000|2022-06-14 14:07:20|7812.7|7806.7|7813.7|7807.7|7814.1|7808.1|7812.3|7806.3|3
1655215650000|2022-06-14 14:07:30|7814.7|7808.7|7814.3|7808.3|7814.7|7808.7|7814.3|7808.3|8
1655215660000|2022-06-14 14:07:40|7814.7|7808.7|7816|7810|7816.3|7810.3|7814.7|7808.7|26
1655215670000|2022-06-14 14:07:50|7815.7|7809.7|7813.6|7807.6|7815.7|7809.7|7813.3|7807.3|5
1655215680000|2022-06-14 14:08:00|7814|7808|7813.1|7807.1|7814.1|7808.1|7813.1|7807.1|1
1655215690000|2022-06-14 14:08:10|7812.6|7806.6|7813.4|7807.4|7813.4|7807.4|7811|7805|32
1655215700000|2022-06-14 14:08:20|7813|7807|7812.9|7806.9|7813.4|7807.4|7812.9|7806.9|20
1655215710000|2022-06-14 14:08:30|7812.5|7806.5|7806.1|7800.1|7812.5|7806.5|7805.6|7799.6|23
1655215720000|2022-06-14 14:08:40|7805.6|7799.6|7807.3|7801.3|7807.7|7801.7|7805.6|7799.6|7
1655215730000|2022-06-14 14:08:50|7806.7|7800.7|7808.2|7802.2|7808.6|7802.6|7806.7|7800.7|14
1655215740000|2022-06-14 14:09:00|7808.6|7802.6|7804.2|7798.2|7808.6|7802.6|7804.2|7798.2|20
1655215750000|2022-06-14 14:09:10|7805.9|7799.9|7808.7|7802.7|7809.2|7803.2|7805.9|7799.9|9
1655215760000|2022-06-14 14:09:20|7809.1|7803.1|7812.3|7806.3|7812.8|7806.8|7809.1|7803.1|10
1655215770000|2022-06-14 14:09:30|7813.1|7807.1|7813.8|7807.8|7813.8|7807.8|7811.8|7805.8|2
1655215780000|2022-06-14 14:09:40|7813.4|7807.4|7812.8|7806.8|7813.7|7807.7|7812|7806|2
1655215790000|2022-06-14 14:09:50|7812.9|7806.9|7814.4|7808.4|7814.8|7808.8|7812.9|7806.9|3
1655215800000|2022-06-14 14:10:00|7814.9|7808.9|7814.3|7808.3|7815.4|7809.4|7813.9|7807.9|3
1655215810000|2022-06-14 14:10:10|7814.9|7808.9|7814.6|7808.6|7815.8|7809.8|7814.4|7808.4|26
1655215820000|2022-06-14 14:10:20|7814.4|7808.4|7814.6|7808.6|7814.6|7808.6|7814.4|7808.4|1
1655215830000|2022-06-14 14:10:30|7815.3|7809.3|7811.8|7805.8|7815.8|7809.8|7811.8|7805.8|8
1655215840000|2022-06-14 14:10:40|7811.6|7805.6|7814.3|7808.3|7814.8|7808.8|7811.6|7805.6|9
1655215850000|2022-06-14 14:10:50|7814.8|7808.8|7811.7|7805.7|7814.8|7808.8|7811.3|7805.3|5
1655215860000|2022-06-14 14:11:00|7811.8|7805.8|7810.5|7804.5|7812.2|7806.2|7810|7804|7
1655215870000|2022-06-14 14:11:10|7810.7|7804.7|7809|7803|7811.1|7805.1|7808.6|7802.6|11
1655215880000|2022-06-14 14:11:20|7808.5|7802.5|7808.1|7802.1|7808.6|7802.6|7808|7802|2
1655215890000|2022-06-14 14:11:30|7808.5|7802.5|7808|7802|7809.6|7803.6|7808|7802|5
1655215900000|2022-06-14 14:11:40|7808.1|7802.1|7807.6|7801.6|7808.1|7802.1|7807.4|7801.4|7
1655215910000|2022-06-14 14:11:50|7807.1|7801.1|7807.1|7801.1|7807.6|7801.6|7807.1|7801.1|0
1655215920000|2022-06-14 14:12:00|7803.7|7797.7|7801|7795|7804.5|7798.5|7800.5|7794.5|11
1655215930000|2022-06-14 14:12:10|7800.5|7794.5|7802|7796|7802.5|7796.5|7800.5|7794.5|4
1655215940000|2022-06-14 14:12:20|7802.5|7796.5|7802|7796|7802.5|7796.5|7801.6|7795.6|1
1655215950000|2022-06-14 14:12:30|7801.6|7795.6|7802.4|7796.4|7802.4|7796.4|7801.6|7795.6|0
1655215960000|2022-06-14 14:12:40|7802.5|7796.5|7803.1|7797.1|7804.6|7798.6|7802.5|7796.5|27
1655215970000|2022-06-14 14:12:50|7803.5|7797.5|7802.5|7796.5|7803.5|7797.5|7802.5|7796.5|2
1655215980000|2022-06-14 14:13:00|7803.1|7797.1|7804.1|7798.1|7805.5|7799.5|7803|7797|8
1655215990000|2022-06-14 14:13:10|7805.1|7799.1|7805.1|7799.1|7805.1|7799.1|7805.1|7799.1|11
1655216000000|2022-06-14 14:13:20|7805|7799|7805.1|7799.1|7805.1|7799.1|7805|7799|0
1655216010000|2022-06-14 14:13:30|7805.2|7799.2|7806|7800|7806.6|7800.6|7805.2|7799.2|19
1655216020000|2022-06-14 14:13:40|7806.5|7800.5|7802.5|7796.5|7806.5|7800.5|7802.5|7796.5|14
1655216030000|2022-06-14 14:13:50|7802.4|7796.4|7801.7|7795.7|7802.4|7796.4|7801.7|7795.7|0
1655216040000|2022-06-14 14:14:00|7802.5|7796.5|7802.5|7796.5|7802.9|7796.9|7802.5|7796.5|37
1655216050000|2022-06-14 14:14:10|7802.9|7796.9|7802.5|7796.5|7803|7797|7802.5|7796.5|0
1655216060000|2022-06-14 14:14:20|7802.8|7796.8|7802.6|7796.6|7803.2|7797.2|7802.6|7796.6|2
1655216070000|2022-06-14 14:14:30|7803.2|7797.2|7803.6|7797.6|7803.6|7797.6|7802.8|7796.8|4
1655216080000|2022-06-14 14:14:40|7803.7|7797.7|7802.8|7796.8|7804.1|7798.1|7802.7|7796.7|2
1655216090000|2022-06-14 14:14:50|7802.9|7796.9|7803.8|7797.8|7805.1|7799.1|7802.9|7796.9|4
1655216100000|2022-06-14 14:15:00|7803.4|7797.4|7802.4|7796.4|7803.7|7797.7|7802.4|7796.4|4
1655216110000|2022-06-14 14:15:10|7802.3|7796.3|7799.9|7793.9|7802.3|7796.3|7799|7793|20
1655216120000|2022-06-14 14:15:20|7799.5|7793.5|7799.5|7793.5|7799.9|7793.9|7799.4|7793.4|0
1655216130000|2022-06-14 14:15:30|7799.1|7793.1|7800|7794|7801.4|7795.4|7799|7793|20
1655216140000|2022-06-14 14:15:40|7799.6|7793.6|7798|7792|7800|7794|7797.6|7791.6|7
1655216150000|2022-06-14 14:15:50|7797.6|7791.6|7795.5|7789.5|7797.6|7791.6|7794.1|7788.1|2
1655216160000|2022-06-14 14:16:00|7795.9|7789.9|7795.9|7789.9|7796.5|7790.5|7795.9|7789.9|2
1655216170000|2022-06-14 14:16:10|7796.3|7790.3|7798|7792|7798|7792|7796.3|7790.3|8
1655216180000|2022-06-14 14:16:20|7797.5|7791.5|7797|7791|7797.5|7791.5|7797|7791|2
1655216190000|2022-06-14 14:16:30|7797.4|7791.4|7797|7791|7797.5|7791.5|7796.5|7790.5|0
1655216200000|2022-06-14 14:16:40|7796.5|7790.5|7796.6|7790.6|7797.1|7791.1|7796.1|7790.1|6
1655216210000|2022-06-14 14:16:50|7796.1|7790.1|7792|7786|7796.1|7790.1|7792|7786|11
1655216220000|2022-06-14 14:17:00|7792.5|7786.5|7793.5|7787.5|7794.4|7788.4|7792.4|7786.4|14
1655216230000|2022-06-14 14:17:10|7793.4|7787.4|7792.3|7786.3|7793.9|7787.9|7792.1|7786.1|20
1655216240000|2022-06-14 14:17:20|7791.7|7785.7|7790.8|7784.8|7792.7|7786.7|7790.8|7784.8|9
1655216250000|2022-06-14 14:17:30|7790.9|7784.9|7789.2|7783.2|7790.9|7784.9|7789.2|7783.2|9
1655216260000|2022-06-14 14:17:40|7789|7783|7789.3|7783.3|7789.7|7783.7|7787.7|7781.7|30
1655216270000|2022-06-14 14:17:50|7787.7|7781.7|7786.3|7780.3|7788.4|7782.4|7786.3|7780.3|3
1655216280000|2022-06-14 14:18:00|7786.2|7780.2|7780.4|7774.4|7786.2|7780.2|7780|7774|12
1655216290000|2022-06-14 14:18:10|7780.9|7774.9|7780.8|7774.8|7781.3|7775.3|7778.9|7772.9|7
1655216300000|2022-06-14 14:18:20|7781.3|7775.3|7779|7773|7781.3|7775.3|7777.5|7771.5|77
1655216310000|2022-06-14 14:18:30|7778.5|7772.5|7775.3|7769.3|7779|7773|7772.8|7766.8|69
1655216320000|2022-06-14 14:18:40|7774.8|7768.8|7774.2|7768.2|7775.7|7769.7|7771.8|7765.8|14
1655216330000|2022-06-14 14:18:50|7773.7|7767.7|7775.8|7769.8|7777.2|7771.2|7772.3|7766.3|15
1655216340000|2022-06-14 14:19:00|7775.3|7769.3|7772.3|7766.3|7775.3|7769.3|7772.3|7766.3|10
1655216350000|2022-06-14 14:19:10|7771.8|7765.8|7776.3|7770.3|7776.3|7770.3|7771.7|7765.7|14
1655216360000|2022-06-14 14:19:20|7776.2|7770.2|7779.2|7773.2|7779.8|7773.8|7775.7|7769.7|7
1655216370000|2022-06-14 14:19:30|7778.8|7772.8|7778.3|7772.3|7778.8|7772.8|7776.2|7770.2|2
1655216380000|2022-06-14 14:19:40|7777.9|7771.9|7779.8|7773.8|7780.7|7774.7|7777.9|7771.9|13
1655216390000|2022-06-14 14:19:50|7780.2|7774.2|7783|7777|7783.4|7777.4|7779.4|7773.4|3
1655216400000|2022-06-14 14:20:00|7782.3|7776.3|7782.4|7776.4|7784.9|7778.9|7782.3|7776.3|9
1655216410000|2022-06-14 14:20:10|7782.8|7776.8|7784.3|7778.3|7785.8|7779.8|7782.4|7776.4|21
1655216420000|2022-06-14 14:20:20|7784.4|7778.4|7784.8|7778.8|7785.6|7779.6|7784.4|7778.4|0
1655216430000|2022-06-14 14:20:30|7784.4|7778.4|7785.2|7779.2|7785.2|7779.2|7784.4|7778.4|2
1655216440000|2022-06-14 14:20:40|7785.3|7779.3|7786.5|7780.5|7786.5|7780.5|7784.9|7778.9|1
1655216450000|2022-06-14 14:20:50|7787.5|7781.5|7781.9|7775.9|7787.5|7781.5|7781.9|7775.9|6
1655216460000|2022-06-14 14:21:00|7782.3|7776.3|7781.6|7775.6|7782.3|7776.3|7781.2|7775.2|0
1655216470000|2022-06-14 14:21:10|7781.2|7775.2|7780.2|7774.2|7781.2|7775.2|7779.2|7773.2|2
1655216480000|2022-06-14 14:21:20|7780.6|7774.6|7781.2|7775.2|7781.7|7775.7|7779.2|7773.2|1
1655216490000|2022-06-14 14:21:30|7781.7|7775.7|7783.8|7777.8|7784.2|7778.2|7781.2|7775.2|8
1655216500000|2022-06-14 14:21:40|7783.9|7777.9|7783.3|7777.3|7783.9|7777.9|7783.3|7777.3|0
1655216510000|2022-06-14 14:21:50|7780.2|7774.2|7779.2|7773.2|7780.3|7774.3|7778.8|7772.8|140
1655216520000|2022-06-14 14:22:00|7779.4|7773.4|7778.2|7772.2|7780.2|7774.2|7778.2|7772.2|6
1655216530000|2022-06-14 14:22:10|7779.2|7773.2|7778.7|7772.7|7779.3|7773.3|7778.7|7772.7|0
1655216540000|2022-06-14 14:22:20|7778.8|7772.8|7782.4|7776.4|7782.8|7776.8|7778.8|7772.8|4
1655216550000|2022-06-14 14:22:30|7782.3|7776.3|7784.3|7778.3|7784.3|7778.3|7782.3|7776.3|11
1655216560000|2022-06-14 14:22:40|7783.9|7777.9|7786.7|7780.7|7786.8|7780.8|7783.9|7777.9|0
1655216570000|2022-06-14 14:22:50|7787.3|7781.3|7787.3|7781.3|7787.4|7781.4|7787.3|7781.3|0
1655216580000|2022-06-14 14:23:00|7786.5|7780.5|7790.9|7784.9|7790.9|7784.9|7786.5|7780.5|3
1655216590000|2022-06-14 14:23:10|7790.8|7784.8|7791.9|7785.9|7791.9|7785.9|7790.8|7784.8|1
1655216600000|2022-06-14 14:23:20|7792.7|7786.7|7800.9|7794.9|7801|7795|7792.7|7786.7|16
1655216610000|2022-06-14 14:23:30|7799.9|7793.9|7801.6|7795.6|7802.1|7796.1|7799.9|7793.9|5
1655216620000|2022-06-14 14:23:40|7802.1|7796.1|7797.6|7791.6|7802.1|7796.1|7797.6|7791.6|5
1655216630000|2022-06-14 14:23:50|7797.7|7791.7|7799|7793|7799.5|7793.5|7797.2|7791.2|8
1655216640000|2022-06-14 14:24:00|7798.9|7792.9|7796.9|7790.9|7798.9|7792.9|7796.8|7790.8|1
1655216660000|2022-06-14 14:24:20|7796.5|7790.5|7795.8|7789.8|7796.5|7790.5|7795.2|7789.2|2
1655216670000|2022-06-14 14:24:30|7795.3|7789.3|7793.7|7787.7|7795.9|7789.9|7793.7|7787.7|1
1655216680000|2022-06-14 14:24:40|7793.8|7787.8|7794.3|7788.3|7794.3|7788.3|7793.8|7787.8|2
1655216690000|2022-06-14 14:24:50|7794.9|7788.9|7794.7|7788.7|7795.6|7789.6|7794.2|7788.2|0
1655216700000|2022-06-14 14:25:00|7794.3|7788.3|7795.8|7789.8|7795.8|7789.8|7794.2|7788.2|3
1655216710000|2022-06-14 14:25:10|7796.9|7790.9|7795.4|7789.4|7797.9|7791.9|7795.4|7789.4|7
1655216720000|2022-06-14 14:25:20|7795.8|7789.8|7795.3|7789.3|7795.8|7789.8|7794.4|7788.4|0
1655216730000|2022-06-14 14:25:30|7794.8|7788.8|7793.9|7787.9|7794.8|7788.8|7793.9|7787.9|0
1655216740000|2022-06-14 14:25:40|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|4
1655216760000|2022-06-14 14:26:00|7793.1|7787.1|7794.5|7788.5|7796.1|7790.1|7793.1|7787.1|4
1655216770000|2022-06-14 14:26:10|7794.4|7788.4|7794.1|7788.1|7794.5|7788.5|7793.6|7787.6|0
1655216780000|2022-06-14 14:26:20|7794.4|7788.4|7795|7789|7795.1|7789.1|7794|7788|1
1655216790000|2022-06-14 14:26:30|7795.9|7789.9|7794.6|7788.6|7795.9|7789.9|7794.6|7788.6|1
1655216800000|2022-06-14 14:26:40|7795.1|7789.1|7794.6|7788.6|7795.1|7789.1|7794.1|7788.1|0
1655216810000|2022-06-14 14:26:50|7794.5|7788.5|7794.5|7788.5|7794.6|7788.6|7794.5|7788.5|1
1655216820000|2022-06-14 14:27:00|7794.4|7788.4|7790.4|7784.4|7794.4|7788.4|7790|7784|3
1655216830000|2022-06-14 14:27:10|7790|7784|7791|7785|7791.5|7785.5|7790|7784|4
1655216840000|2022-06-14 14:27:20|7791.8|7785.8|7788|7782|7791.8|7785.8|7787.9|7781.9|2
1655216850000|2022-06-14 14:27:30|7788.4|7782.4|7787|7781|7789|7783|7787|7781|2
1655216860000|2022-06-14 14:27:40|7786.9|7780.9|7785.7|7779.7|7786.9|7780.9|7785.7|7779.7|5
1655216870000|2022-06-14 14:27:50|7786|7780|7787.6|7781.6|7787.6|7781.6|7785|7779|27
1655216880000|2022-06-14 14:28:00|7787.5|7781.5|7787.8|7781.8|7788|7782|7787.4|7781.4|3
1655216890000|2022-06-14 14:28:10|7787.4|7781.4|7788.5|7782.5|7788.5|7782.5|7787.4|7781.4|0
1655216900000|2022-06-14 14:28:20|7788.8|7782.8|7791.8|7785.8|7792.3|7786.3|7788.8|7782.8|3
1655216910000|2022-06-14 14:28:30|7791.4|7785.4|7791.8|7785.8|7791.8|7785.8|7791.3|7785.3|0
1655216920000|2022-06-14 14:28:40|7792.2|7786.2|7794.8|7788.8|7795.4|7789.4|7792.2|7786.2|1
1655216930000|2022-06-14 14:28:50|7795.4|7789.4|7795.4|7789.4|7795.4|7789.4|7795|7789|4
1655216940000|2022-06-14 14:29:00|7794.9|7788.9|7794.9|7788.9|7795.3|7789.3|7793.9|7787.9|2
1655216950000|2022-06-14 14:29:10|7795.3|7789.3|7796.1|7790.1|7796.1|7790.1|7795.3|7789.3|2
1655216960000|2022-06-14 14:29:20|7795.1|7789.1|7793.6|7787.6|7795.1|7789.1|7793.5|7787.5|2
1655216970000|2022-06-14 14:29:30|7793.7|7787.7|7790|7784|7793.7|7787.7|7790|7784|5
1655216980000|2022-06-14 14:29:40|7788|7782|7782.9|7776.9|7788|7782|7782.3|7776.3|7
1655216990000|2022-06-14 14:29:50|7784.7|7778.7|7784.4|7778.4|7784.7|7778.7|7783.9|7777.9|0
1655217000000|2022-06-14 14:30:00|7784.3|7778.3|7778.8|7772.8|7784.3|7778.3|7778.8|7772.8|13
1655217010000|2022-06-14 14:30:10|7778.3|7772.3|7779.6|7773.6|7780.6|7774.6|7778.2|7772.2|7
1655217020000|2022-06-14 14:30:20|7779.2|7773.2|7771.7|7765.7|7781.2|7775.2|7771.7|7765.7|32
1655217030000|2022-06-14 14:30:30|7772.1|7766.1|7774.7|7768.7|7776.2|7770.2|7772.1|7766.1|26
1655217040000|2022-06-14 14:30:40|7774.3|7768.3|7773.5|7767.5|7774.3|7768.3|7773|7767|6
1655217050000|2022-06-14 14:30:50|7773.6|7767.6|7776.6|7770.6|7778.5|7772.5|7773.6|7767.6|6
1655217060000|2022-06-14 14:31:00|7777|7771|7777.6|7771.6|7778.1|7772.1|7777|7771|5
1655217070000|2022-06-14 14:31:10|7776.6|7770.6|7778|7772|7778|7772|7775.5|7769.5|1
1655217080000|2022-06-14 14:31:20|7778.4|7772.4|7780|7774|7780.4|7774.4|7778.4|7772.4|7
1655217090000|2022-06-14 14:31:30|7779.6|7773.6|7780.6|7774.6|7781|7775|7779.4|7773.4|11
1655217100000|2022-06-14 14:31:40|7780.2|7774.2|7780|7774|7780.2|7774.2|7779.9|7773.9|5
1655217110000|2022-06-14 14:31:50|7779.9|7773.9|7781.6|7775.6|7782|7776|7779.5|7773.5|2
1655217120000|2022-06-14 14:32:00|7782|7776|7782.8|7776.8|7784.3|7778.3|7782|7776|3
1655217130000|2022-06-14 14:32:10|7781.3|7775.3|7780.9|7774.9|7782.2|7776.2|7780.9|7774.9|2
1655217140000|2022-06-14 14:32:20|7781.3|7775.3|7780.6|7774.6|7781.3|7775.3|7778.8|7772.8|5
1655217150000|2022-06-14 14:32:30|7780.2|7774.2|7781.7|7775.7|7781.7|7775.7|7780.2|7774.2|1
1655217160000|2022-06-14 14:32:40|7781.6|7775.6|7781.1|7775.1|7781.6|7775.6|7781.1|7775.1|0
1655217170000|2022-06-14 14:32:50|7777.9|7771.9|7774.7|7768.7|7778.3|7772.3|7773.2|7767.2|14
1655217180000|2022-06-14 14:33:00|7774.8|7768.8|7777.1|7771.1|7778.6|7772.6|7774.8|7768.8|6
1655217190000|2022-06-14 14:33:10|7777|7771|7772|7766|7777|7771|7772|7766|0
1655217200000|2022-06-14 14:33:20|7771.5|7765.5|7773.5|7767.5|7773.5|7767.5|7771|7765|10
1655217210000|2022-06-14 14:33:30|7774.8|7768.8|7775.9|7769.9|7775.9|7769.9|7773.8|7767.8|4
1655217220000|2022-06-14 14:33:40|7776|7770|7781.2|7775.2|7781.5|7775.5|7776|7770|8
1655217230000|2022-06-14 14:33:50|7780.3|7774.3|7778.6|7772.6|7780.5|7774.5|7778.2|7772.2|1
1655217240000|2022-06-14 14:34:00|7778.1|7772.1|7777|7771|7778.6|7772.6|7776.6|7770.6|0
1655217250000|2022-06-14 14:34:10|7777.1|7771.1|7778.7|7772.7|7780.3|7774.3|7777.1|7771.1|18
1655217260000|2022-06-14 14:34:20|7778.3|7772.3|7779.5|7773.5|7779.5|7773.5|7778.3|7772.3|0
1655217270000|2022-06-14 14:34:30|7780.5|7774.5|7781.8|7775.8|7782|7776|7780.5|7774.5|6
1655217280000|2022-06-14 14:34:40|7781.7|7775.7|7781|7775|7781.7|7775.7|7781|7775|3
1655217290000|2022-06-14 14:34:50|7781.4|7775.4|7777.6|7771.6|7781.4|7775.4|7777.6|7771.6|3
1655217300000|2022-06-14 14:35:00|7777.2|7771.2|7776.1|7770.1|7777.6|7771.6|7775.1|7769.1|4
1655217310000|2022-06-14 14:35:10|7776.2|7770.2|7778.7|7772.7|7778.7|7772.7|7776.1|7770.1|7
1655217320000|2022-06-14 14:35:20|7780.1|7774.1|7781.3|7775.3|7781.3|7775.3|7780.1|7774.1|1
1655217330000|2022-06-14 14:35:30|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|7781.7|7775.7|1
1655217340000|2022-06-14 14:35:40|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|7781.5|7775.5|4
1655217350000|2022-06-14 14:35:50|7781|7775|7781|7775|7781.5|7775.5|7779.4|7773.4|6
1655217360000|2022-06-14 14:36:00|7780.6|7774.6|7780.8|7774.8|7781.8|7775.8|7780.6|7774.6|9
1655217370000|2022-06-14 14:36:10|7781.2|7775.2|7781.8|7775.8|7781.8|7775.8|7781.2|7775.2|0
1655217380000|2022-06-14 14:36:20|7781.3|7775.3|7781.7|7775.7|7781.7|7775.7|7780.9|7774.9|0
1655217390000|2022-06-14 14:36:30|7781.3|7775.3|7780.8|7774.8|7781.7|7775.7|7780.8|7774.8|3
1655217400000|2022-06-14 14:36:40|7780.7|7774.7|7782.4|7776.4|7782.4|7776.4|7780.7|7774.7|4
1655217410000|2022-06-14 14:36:50|7782.5|7776.5|7782.5|7776.5|7783|7777|7782.5|7776.5|1
1655217420000|2022-06-14 14:37:00|7782|7776|7780.9|7774.9|7782.5|7776.5|7780.4|7774.4|11
1655217430000|2022-06-14 14:37:10|7781|7775|7780.9|7774.9|7781.3|7775.3|7780.9|7774.9|0
1655217440000|2022-06-14 14:37:20|7781.3|7775.3|7777.2|7771.2|7781.3|7775.3|7776.4|7770.4|3
1655217450000|2022-06-14 14:37:30|7777.3|7771.3|7776.9|7770.9|7777.3|7771.3|7776.9|7770.9|4
1655217460000|2022-06-14 14:37:40|7777.3|7771.3|7781.2|7775.2|7781.5|7775.5|7777.3|7771.3|10
1655217470000|2022-06-14 14:37:50|7780.3|7774.3|7780.8|7774.8|7781.2|7775.2|7780.3|7774.3|1
1655217480000|2022-06-14 14:38:00|7780.4|7774.4|7780.2|7774.2|7781.3|7775.3|7779.3|7773.3|1
1655217490000|2022-06-14 14:38:10|7780.3|7774.3|7782.2|7776.2|7782.2|7776.2|7780.3|7774.3|3
1655217500000|2022-06-14 14:38:20|7781.2|7775.2|7782.1|7776.1|7782.1|7776.1|7781.2|7775.2|2
1655217510000|2022-06-14 14:38:30|7781.7|7775.7|7781.8|7775.8|7782.1|7776.1|7781.3|7775.3|0
1655217520000|2022-06-14 14:38:40|7781.4|7775.4|7781.7|7775.7|7781.8|7775.8|7781.2|7775.2|2
1655217530000|2022-06-14 14:38:50|7781.3|7775.3|7782|7776|7782.5|7776.5|7781.3|7775.3|5
1655217540000|2022-06-14 14:39:00|7782.4|7776.4|7782.8|7776.8|7782.9|7776.9|7781.9|7775.9|2
1655217550000|2022-06-14 14:39:10|7782.4|7776.4|7781.3|7775.3|7782.4|7776.4|7781.3|7775.3|4
1655217560000|2022-06-14 14:39:20|7780.5|7774.5|7780.4|7774.4|7781.3|7775.3|7780.4|7774.4|0
1655217570000|2022-06-14 14:39:30|7780|7774|7781|7775|7781|7775|7780|7774|3
1655217580000|2022-06-14 14:39:40|7780.5|7774.5|7780.4|7774.4|7780.5|7774.5|7780.4|7774.4|6
1655217590000|2022-06-14 14:39:50|||||||||1
1655217600000|2022-06-14 14:40:00|7780.3|7774.3|7780|7774|7780.3|7774.3|7779.5|7773.5|11
1655217610000|2022-06-14 14:40:10|7779.9|7773.9|7780.9|7774.9|7781.4|7775.4|7779.9|7773.9|6
1655217620000|2022-06-14 14:40:20|7780.8|7774.8|7778.8|7772.8|7780.9|7774.9|7777.4|7771.4|26
1655217630000|2022-06-14 14:40:30|7778.9|7772.9|7778.3|7772.3|7780.9|7774.9|7778.3|7772.3|8
1655217640000|2022-06-14 14:40:40|7778.2|7772.2|7778.3|7772.3|7778.3|7772.3|7777.8|7771.8|3
1655217650000|2022-06-14 14:40:50|7777.8|7771.8|7777.3|7771.3|7777.8|7771.8|7776.3|7770.3|15
1655217660000|2022-06-14 14:41:00|7778.3|7772.3|7780.2|7774.2|7780.2|7774.2|7778.2|7772.2|11
1655217670000|2022-06-14 14:41:10|7780.3|7774.3|7779.3|7773.3|7781.2|7775.2|7779.3|7773.3|1
1655217680000|2022-06-14 14:41:20|7778.8|7772.8|7778.1|7772.1|7778.8|7772.8|7777.8|7771.8|3
1655217690000|2022-06-14 14:41:30|7777.3|7771.3|7776.3|7770.3|7777.3|7771.3|7775.3|7769.3|16
1655217700000|2022-06-14 14:41:40|7776.2|7770.2|7776.8|7770.8|7776.8|7770.8|7775.7|7769.7|0
1655217710000|2022-06-14 14:41:50|7776.3|7770.3|7776.8|7770.8|7776.8|7770.8|7776.3|7770.3|2
1655217720000|2022-06-14 14:42:00|||||||||1
1655217730000|2022-06-14 14:42:10|7776.7|7770.7|7776.8|7770.8|7777.6|7771.6|7776.7|7770.7|18
1655217740000|2022-06-14 14:42:20|7776.3|7770.3|7776.4|7770.4|7776.8|7770.8|7774.8|7768.8|31
1655217750000|2022-06-14 14:42:30|7776.9|7770.9|7777.3|7771.3|7777.8|7771.8|7776.9|7770.9|2
1655217760000|2022-06-14 14:42:40|7777.4|7771.4|7778.4|7772.4|7778.8|7772.8|7777.3|7771.3|2
1655217770000|2022-06-14 14:42:50|7778.3|7772.3|7778.8|7772.8|7779.4|7773.4|7778.3|7772.3|2
1655217780000|2022-06-14 14:43:00|7778.9|7772.9|7777.9|7771.9|7778.9|7772.9|7777.8|7771.8|2
1655217790000|2022-06-14 14:43:10|7778.3|7772.3|7781.6|7775.6|7783|7777|7778.3|7772.3|10
1655217800000|2022-06-14 14:43:20|7782|7776|7783.9|7777.9|7783.9|7777.9|7781.4|7775.4|3
1655217810000|2022-06-14 14:43:30|7784.4|7778.4|7785|7779|7785|7779|7784.3|7778.3|14
1655217820000|2022-06-14 14:43:40|7783.8|7777.8|7783.3|7777.3|7783.8|7777.8|7782.9|7776.9|2
1655217830000|2022-06-14 14:43:50|7784.8|7778.8|7784.8|7778.8|7785.3|7779.3|7784.8|7778.8|2
1655217840000|2022-06-14 14:44:00|7785.4|7779.4|7785.3|7779.3|7785.8|7779.8|7785.3|7779.3|5
1655217850000|2022-06-14 14:44:10|7785.4|7779.4|7785.3|7779.3|7785.4|7779.4|7785.3|7779.3|0
1655217860000|2022-06-14 14:44:20|7785.4|7779.4|7788.3|7782.3|7788.3|7782.3|7785.4|7779.4|2
1655217870000|2022-06-14 14:44:30|7787.9|7781.9|7794.8|7788.8|7795.4|7789.4|7787.9|7781.9|14
1655217880000|2022-06-14 14:44:40|7794.9|7788.9|7795.4|7789.4|7795.4|7789.4|7794.9|7788.9|1
1655217890000|2022-06-14 14:44:50|7793.9|7787.9|7795.5|7789.5|7796|7790|7792.8|7786.8|8
1655217900000|2022-06-14 14:45:00|7795.1|7789.1|7797.5|7791.5|7798.8|7792.8|7795.1|7789.1|12
1655217910000|2022-06-14 14:45:10|7797.9|7791.9|7797.7|7791.7|7801.1|7795.1|7797.7|7791.7|9
1655217920000|2022-06-14 14:45:20|7798.1|7792.1|7797.2|7791.2|7798.5|7792.5|7797.2|7791.2|0
1655217930000|2022-06-14 14:45:30|7797.6|7791.6|7799.6|7793.6|7799.6|7793.6|7797.6|7791.6|8
1655217940000|2022-06-14 14:45:40|7800.8|7794.8|7799.6|7793.6|7801.2|7795.2|7799.6|7793.6|10
1655217950000|2022-06-14 14:45:50|7799.2|7793.2|7795.9|7789.9|7799.6|7793.6|7795.4|7789.4|3
1655217960000|2022-06-14 14:46:00|7795.5|7789.5|7797.2|7791.2|7798.5|7792.5|7795.5|7789.5|11
1655217970000|2022-06-14 14:46:10|7797.6|7791.6|7799.4|7793.4|7800.2|7794.2|7797.3|7791.3|19
1655217980000|2022-06-14 14:46:20|7799.3|7793.3|7803|7797|7803.6|7797.6|7798.9|7792.9|28
1655217990000|2022-06-14 14:46:30|7802.9|7796.9|7809.5|7803.5|7809.5|7803.5|7802.6|7796.6|28
1655218000000|2022-06-14 14:46:40|7809.6|7803.6|7809.4|7803.4|7809.6|7803.6|7807.4|7801.4|6
1655218010000|2022-06-14 14:46:50|7809.9|7803.9|7812.2|7806.2|7812.2|7806.2|7809.9|7803.9|9
1655218020000|2022-06-14 14:47:00|7812.1|7806.1|7816.5|7810.5|7816.5|7810.5|7811.3|7805.3|13
1655218030000|2022-06-14 14:47:10|7820.9|7814.9|7825.7|7819.7|7826.1|7820.1|7820.9|7814.9|27
1655218040000|2022-06-14 14:47:20|7825.5|7819.5|7825.4|7819.4|7828|7822|7825|7819|11
1655218050000|2022-06-14 14:47:30|7822.4|7816.4|7823.7|7817.7|7823.7|7817.7|7822.3|7816.3|13
1655218060000|2022-06-14 14:47:40|7823.5|7817.5|7824.1|7818.1|7824.2|7818.2|7823.1|7817.1|8
1655218070000|2022-06-14 14:47:50|7824.5|7818.5|7823.1|7817.1|7824.6|7818.6|7822.7|7816.7|1
1655218080000|2022-06-14 14:48:00|7823.5|7817.5|7825.2|7819.2|7825.2|7819.2|7821.1|7815.1|12
1655218090000|2022-06-14 14:48:10|7826.5|7820.5|7825.7|7819.7|7826.6|7820.6|7825.7|7819.7|1
1655218100000|2022-06-14 14:48:20|7825.6|7819.6|7820.7|7814.7|7825.6|7819.6|7820.7|7814.7|1
1655218110000|2022-06-14 14:48:30|7819.9|7813.9|7817.6|7811.6|7820.1|7814.1|7817.6|7811.6|27
1655218120000|2022-06-14 14:48:40|7817|7811|7816.6|7810.6|7817.5|7811.5|7816.6|7810.6|1
1655218130000|2022-06-14 14:48:50|7816.5|7810.5|7814.6|7808.6|7816.5|7810.5|7814.6|7808.6|1
1655218140000|2022-06-14 14:49:00|7814.2|7808.2|7813.6|7807.6|7814.2|7808.2|7813.1|7807.1|6
1655218150000|2022-06-14 14:49:10|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|7813.1|7807.1|3
1655218180000|2022-06-14 14:49:40|7812.1|7806.1|7811.6|7805.6|7813.1|7807.1|7811.6|7805.6|7
1655218190000|2022-06-14 14:49:50|7811.7|7805.7|7812.7|7806.7|7812.7|7806.7|7811.7|7805.7|6
1655218200000|2022-06-14 14:50:00|7813.6|7807.6|7815|7809|7815.5|7809.5|7813.6|7807.6|31
1655218210000|2022-06-14 14:50:10|7814.6|7808.6|7814.4|7808.4|7814.6|7808.6|7813.5|7807.5|17
1655218220000|2022-06-14 14:50:20|7813.4|7807.4|7812.5|7806.5|7813.4|7807.4|7812.5|7806.5|2
1655218230000|2022-06-14 14:50:30|7812.9|7806.9|7813.4|7807.4|7813.4|7807.4|7812.9|7806.9|1
1655218240000|2022-06-14 14:50:40|7813|7807|7812.8|7806.8|7813|7807|7812.8|7806.8|4
1655218250000|2022-06-14 14:50:50|7812.9|7806.9|7813.3|7807.3|7813.4|7807.4|7812.9|7806.9|1
1655218260000|2022-06-14 14:51:00|7813.4|7807.4|7815.3|7809.3|7815.9|7809.9|7813.4|7807.4|10
1655218280000|2022-06-14 14:51:20|7815.8|7809.8|7815.3|7809.3|7815.8|7809.8|7815.3|7809.3|1
1655218290000|2022-06-14 14:51:30|7815.4|7809.4|7811.3|7805.3|7815.8|7809.8|7811.3|7805.3|2
1655218300000|2022-06-14 14:51:40|7810.8|7804.8|7808.9|7802.9|7810.8|7804.8|7808.9|7802.9|7
1655218310000|2022-06-14 14:51:50|7808.1|7802.1|7808.9|7802.9|7808.9|7802.9|7807.9|7801.9|1
1655218320000|2022-06-14 14:52:00|7809.4|7803.4|7805.7|7799.7|7809.4|7803.4|7805.7|7799.7|2
1655218330000|2022-06-14 14:52:10|7805.6|7799.6|7803.7|7797.7|7805.6|7799.6|7803.7|7797.7|1
1655218340000|2022-06-14 14:52:20|7803.8|7797.8|7803.1|7797.1|7804.6|7798.6|7803.1|7797.1|4
1655218350000|2022-06-14 14:52:30|7803.2|7797.2|7803.1|7797.1|7803.2|7797.2|7802.6|7796.6|7
1655218360000|2022-06-14 14:52:40|7803.5|7797.5|7803.6|7797.6|7803.6|7797.6|7803.5|7797.5|5
1655218370000|2022-06-14 14:52:50|7803.1|7797.1|7803.1|7797.1|7803.5|7797.5|7803.1|7797.1|0
1655218380000|2022-06-14 14:53:00|7803.2|7797.2|7803.2|7797.2|7803.2|7797.2|7802|7796|3
1655218390000|2022-06-14 14:53:10|7802.8|7796.8|7801.1|7795.1|7802.8|7796.8|7801.1|7795.1|10
1655218400000|2022-06-14 14:53:20|7801.5|7795.5|7801.5|7795.5|7801.5|7795.5|7801.4|7795.4|3
1655218410000|2022-06-14 14:53:30|7801.3|7795.3|7801.3|7795.3|7801.3|7795.3|7800.4|7794.4|10
1655218420000|2022-06-14 14:53:40|7801.4|7795.4|7800.9|7794.9|7801.4|7795.4|7800.8|7794.8|5
1655218440000|2022-06-14 14:54:00|7800.5|7794.5|7800.5|7794.5|7800.9|7794.9|7800.5|7794.5|0
1655218450000|2022-06-14 14:54:10|7800.3|7794.3|7801|7795|7801.6|7795.6|7799.8|7793.8|21
1655218460000|2022-06-14 14:54:20|7800.6|7794.6|7798|7792|7800.6|7794.6|7798|7792|6
1655218470000|2022-06-14 14:54:30|7797.6|7791.6|7795.4|7789.4|7797.6|7791.6|7795.4|7789.4|5
1655218480000|2022-06-14 14:54:40|7794.9|7788.9|7794.5|7788.5|7795|7789|7793.4|7787.4|7
1655218490000|2022-06-14 14:54:50|7794|7788|7792.9|7786.9|7794|7788|7792.9|7786.9|3
1655218500000|2022-06-14 14:55:00|7792.5|7786.5|7792.5|7786.5|7792.9|7786.9|7792.5|7786.5|0
1655218510000|2022-06-14 14:55:10|7792.9|7786.9|7793.4|7787.4|7793.4|7787.4|7792.9|7786.9|2
1655218520000|2022-06-14 14:55:20|7795.3|7789.3|7793.9|7787.9|7795.3|7789.3|7793.9|7787.9|11
1655218530000|2022-06-14 14:55:30|7793.3|7787.3|7792.8|7786.8|7793.7|7787.7|7792.8|7786.8|1
1655218550000|2022-06-14 14:55:50|7793.2|7787.2|7793.6|7787.6|7793.6|7787.6|7793.2|7787.2|19
1655218560000|2022-06-14 14:56:00|7794.1|7788.1|7795.1|7789.1|7795.5|7789.5|7793.8|7787.8|22
1655218570000|2022-06-14 14:56:10|7795|7789|7794.1|7788.1|7795|7789|7794.1|7788.1|1
1655218580000|2022-06-14 14:56:20|7793.7|7787.7|7792.6|7786.6|7793.7|7787.7|7792.6|7786.6|1
1655218600000|2022-06-14 14:56:40|7792|7786|7791.9|7785.9|7792.4|7786.4|7791.8|7785.8|11
1655218620000|2022-06-14 14:57:00|7790.9|7784.9|7788.6|7782.6|7792.2|7786.2|7788.6|7782.6|29
1655218630000|2022-06-14 14:57:10|7789|7783|7785.5|7779.5|7789|7783|7785.4|7779.4|24
1655218640000|2022-06-14 14:57:20|7785.9|7779.9|7786.9|7780.9|7786.9|7780.9|7785.9|7779.9|2
1655218650000|2022-06-14 14:57:30|7786.5|7780.5|7783.3|7777.3|7786.5|7780.5|7783.1|7777.1|1
1655218660000|2022-06-14 14:57:40|7783.7|7777.7|7782.2|7776.2|7783.7|7777.7|7782.2|7776.2|1
1655218670000|2022-06-14 14:57:50|7783.1|7777.1|7782.7|7776.7|7783.1|7777.1|7782.7|7776.7|1
1655218680000|2022-06-14 14:58:00|7783.1|7777.1|7781.9|7775.9|7783.9|7777.9|7781.9|7775.9|17
1655218690000|2022-06-14 14:58:10|7781.5|7775.5|7780.3|7774.3|7782.3|7776.3|7780.3|7774.3|7
1655218700000|2022-06-14 14:58:20|7779.9|7773.9|7780.3|7774.3|7780.3|7774.3|7779.9|7773.9|0
1655218710000|2022-06-14 14:58:30|7779.9|7773.9|7782.2|7776.2|7782.2|7776.2|7779.9|7773.9|10
1655218720000|2022-06-14 14:58:40|7782.1|7776.1|7781.2|7775.2|7782.2|7776.2|7781.2|7775.2|2
1655218730000|2022-06-14 14:58:50|7782|7776|7782.6|7776.6|7782.6|7776.6|7782|7776|2
1655218740000|2022-06-14 14:59:00|7783|7777|7782.1|7776.1|7783|7777|7782.1|7776.1|1
1655218750000|2022-06-14 14:59:10|7782|7776|7780.7|7774.7|7782|7776|7780.6|7774.6|5
1655218760000|2022-06-14 14:59:20|7781.1|7775.1|7783|7777|7783.8|7777.8|7781.1|7775.1|11
1655218770000|2022-06-14 14:59:30|7782.4|7776.4|7782.4|7776.4|7782.4|7776.4|7782.4|7776.4|7
1655218780000|2022-06-14 14:59:40|7781.9|7775.9|7781.5|7775.5|7782|7776|7780.5|7774.5|11
1655218790000|2022-06-14 14:59:50|7781.4|7775.4|7780.5|7774.5|7781.5|7775.5|7780.1|7774.1|2
1655218800000|2022-06-14 15:00:00|7779.9|7773.9|7779.8|7773.8|7780.7|7774.7|7779.7|7773.7|4
1655218810000|2022-06-14 15:00:10|7780.2|7774.2|7778.8|7772.8|7781.3|7775.3|7778.3|7772.3|6
1655218820000|2022-06-14 15:00:20|7779.2|7773.2|7778.8|7772.8|7779.2|7773.2|7778.8|7772.8|0
1655218830000|2022-06-14 15:00:30|7779.2|7773.2|7778.8|7772.8|7779.2|7773.2|7778.8|7772.8|2
1655218840000|2022-06-14 15:00:40|||||||||1
1655218860000|2022-06-14 15:01:00|7778.9|7772.9|7783|7777|7783|7777|7778.9|7772.9|15
1655218870000|2022-06-14 15:01:10|7782.9|7776.9|7781.9|7775.9|7783.7|7777.7|7781.9|7775.9|2
1655218880000|2022-06-14 15:01:20|7782.3|7776.3|7785.8|7779.8|7787.1|7781.1|7781.9|7775.9|4
1655218890000|2022-06-14 15:01:30|7785.4|7779.4|7786.2|7780.2|7786.4|7780.4|7785.4|7779.4|1
1655218900000|2022-06-14 15:01:40|7786.1|7780.1|7787|7781|7787|7781|7786.1|7780.1|5
1655218910000|2022-06-14 15:01:50|7788.6|7782.6|7794.7|7788.7|7794.9|7788.9|7788.6|7782.6|6
1655218920000|2022-06-14 15:02:00|7795.2|7789.2|7800.2|7794.2|7800.7|7794.7|7795.2|7789.2|8
1655218930000|2022-06-14 15:02:10|7799.8|7793.8|7798.8|7792.8|7799.8|7793.8|7798.8|7792.8|6
1655218940000|2022-06-14 15:02:20|7799.2|7793.2|7798.9|7792.9|7799.8|7793.8|7798.8|7792.8|6
1655218950000|2022-06-14 15:02:30|7798.6|7792.6|7797.5|7791.5|7798.6|7792.6|7797.5|7791.5|6
1655218960000|2022-06-14 15:02:40|7798.5|7792.5|7798.3|7792.3|7798.5|7792.5|7798.3|7792.3|2
1655218970000|2022-06-14 15:02:50|7797.8|7791.8|7797.3|7791.3|7797.8|7791.8|7797.1|7791.1|2
1655218980000|2022-06-14 15:03:00|7797.2|7791.2|7795.6|7789.6|7797.3|7791.3|7795.6|7789.6|2
1655218990000|2022-06-14 15:03:10|7795.2|7789.2|7794.7|7788.7|7795.2|7789.2|7794.7|7788.7|5
1655219010000|2022-06-14 15:03:30|7794.2|7788.2|7793.6|7787.6|7794.2|7788.2|7793.6|7787.6|1
1655219020000|2022-06-14 15:03:40|7793.3|7787.3|7792.8|7786.8|7793.3|7787.3|7792.7|7786.7|0
1655219030000|2022-06-14 15:03:50|7792.7|7786.7|7792.2|7786.2|7792.7|7786.7|7792.2|7786.2|0
1655219040000|2022-06-14 15:04:00|7791.2|7785.2|7789.3|7783.3|7791.2|7785.2|7789.3|7783.3|13
1655219050000|2022-06-14 15:04:10|7789.4|7783.4|7790|7784|7790.2|7784.2|7788.6|7782.6|9
1655219060000|2022-06-14 15:04:20|7789.6|7783.6|7793.1|7787.1|7793.1|7787.1|7789.6|7783.6|3
1655219070000|2022-06-14 15:04:30|7793.5|7787.5|7793.6|7787.6|7793.6|7787.6|7793.5|7787.5|3
1655219080000|2022-06-14 15:04:40|7794.1|7788.1|7795.9|7789.9|7797|7791|7794.1|7788.1|5
1655219090000|2022-06-14 15:04:50|7793.4|7787.4|7794.1|7788.1|7794.4|7788.4|7793|7787|9
1655219100000|2022-06-14 15:05:00|7794.2|7788.2|7792.1|7786.1|7794.2|7788.2|7792.1|7786.1|3
1655219110000|2022-06-14 15:05:10|7792.5|7786.5|7793.4|7787.4|7793.5|7787.5|7792|7786|6
1655219120000|2022-06-14 15:05:20|7793|7787|7793|7787|7793.1|7787.1|7792.1|7786.1|1
1655219130000|2022-06-14 15:05:30|7797|7791|7798.6|7792.6|7798.6|7792.6|7796.5|7790.5|6
1655219140000|2022-06-14 15:05:40|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|7798.2|7792.2|0
1655219150000|2022-06-14 15:05:50|7797.7|7791.7|7798.2|7792.2|7798.2|7792.2|7797.1|7791.1|0
1655219160000|2022-06-14 15:06:00|7798.7|7792.7|7798.3|7792.3|7799.3|7793.3|7797.2|7791.2|6
1655219170000|2022-06-14 15:06:10|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|7798.7|7792.7|0
1655219190000|2022-06-14 15:06:30|7800.5|7794.5|7796.7|7790.7|7800.5|7794.5|7796.7|7790.7|23
1655219200000|2022-06-14 15:06:40|7795.2|7789.2|7793.6|7787.6|7795.2|7789.2|7792.3|7786.3|1
1655219210000|2022-06-14 15:06:50|7793.5|7787.5|7793|7787|7793.6|7787.6|7793|7787|0
1655219220000|2022-06-14 15:07:00|7791.6|7785.6|7792|7786|7792.5|7786.5|7791.1|7785.1|15
1655219230000|2022-06-14 15:07:10|7791.9|7785.9|7793.1|7787.1|7793.1|7787.1|7791.2|7785.2|4
1655219240000|2022-06-14 15:07:20|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|7793.5|7787.5|0
1655219250000|2022-06-14 15:07:30|7792.6|7786.6|7792.5|7786.5|7792.6|7786.6|7791.7|7785.7|0
1655219260000|2022-06-14 15:07:40|||||||||1
1655219270000|2022-06-14 15:07:50|7791.9|7785.9|7791.3|7785.3|7791.9|7785.9|7791.3|7785.3|0
1655219280000|2022-06-14 15:08:00|7791.4|7785.4|7792.7|7786.7|7792.7|7786.7|7791.3|7785.3|26
1655219290000|2022-06-14 15:08:10|7792.3|7786.3|7796.4|7790.4|7796.4|7790.4|7792.3|7786.3|19
1655219300000|2022-06-14 15:08:20|7796.3|7790.3|7796.4|7790.4|7796.4|7790.4|7796.3|7790.3|3
1655219310000|2022-06-14 15:08:30|7796.5|7790.5|7796.9|7790.9|7796.9|7790.9|7796.5|7790.5|5
1655219320000|2022-06-14 15:08:40|7796.5|7790.5|7796.5|7790.5|7796.5|7790.5|7796.5|7790.5|5
1655219330000|2022-06-14 15:08:50|7796.1|7790.1|7796.5|7790.5|7796.5|7790.5|7796.1|7790.1|19
1655219340000|2022-06-14 15:09:00|7796.1|7790.1|7792.3|7786.3|7796.5|7790.5|7791.9|7785.9|17
1655219350000|2022-06-14 15:09:10|7791.9|7785.9|7792.8|7786.8|7793.4|7787.4|7790.9|7784.9|10
1655219360000|2022-06-14 15:09:20|7792.4|7786.4|7792.8|7786.8|7792.8|7786.8|7792.4|7786.4|0
1655219370000|2022-06-14 15:09:30|7792.9|7786.9|7792.3|7786.3|7792.9|7786.9|7792.3|7786.3|2
1655219380000|2022-06-14 15:09:40|7792.1|7786.1|7791.8|7785.8|7792.1|7786.1|7791.8|7785.8|4
1655219390000|2022-06-14 15:09:50|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|7792.2|7786.2|0
1655219400000|2022-06-14 15:10:00|7791.8|7785.8|7791.7|7785.7|7791.8|7785.8|7791.7|7785.7|13
1655219410000|2022-06-14 15:10:10|7791.4|7785.4|7793.7|7787.7|7793.7|7787.7|7791.4|7785.4|3
1655219420000|2022-06-14 15:10:20|7793.5|7787.5|7793.4|7787.4|7793.5|7787.5|7793.1|7787.1|3
1655219430000|2022-06-14 15:10:30|7792.6|7786.6|7793.5|7787.5|7794.1|7788.1|7792.6|7786.6|4
1655219440000|2022-06-14 15:10:40|7793|7787|7792.1|7786.1|7793|7787|7791.7|7785.7|21
1655219450000|2022-06-14 15:10:50|7791.7|7785.7|7794.6|7788.6|7794.6|7788.6|7791.7|7785.7|19
1655219460000|2022-06-14 15:11:00|7794.2|7788.2|7793.7|7787.7|7794.2|7788.2|7793.7|7787.7|1
1655219470000|2022-06-14 15:11:10|7794.2|7788.2|7792.5|7786.5|7794.2|7788.2|7792.5|7786.5|3
1655219480000|2022-06-14 15:11:20|7791|7785|7788.4|7782.4|7791|7785|7788.3|7782.3|14
1655219490000|2022-06-14 15:11:30|7788.3|7782.3|7788.3|7782.3|7788.8|7782.8|7788.3|7782.3|3
1655219500000|2022-06-14 15:11:40|7788.4|7782.4|7789.9|7783.9|7790.3|7784.3|7788.4|7782.4|100
1655219510000|2022-06-14 15:11:50|7790|7784|7793.4|7787.4|7793.4|7787.4|7790|7784|9
1655219520000|2022-06-14 15:12:00|7793|7787|7796.5|7790.5|7796.6|7790.6|7793|7787|6
1655219530000|2022-06-14 15:12:10|7796.1|7790.1|7796.1|7790.1|7797.1|7791.1|7795.9|7789.9|1
1655219540000|2022-06-14 15:12:20|7796|7790|7795.6|7789.6|7796|7790|7794.7|7788.7|3
1655219550000|2022-06-14 15:12:30|7795.7|7789.7|7795.2|7789.2|7796.5|7790.5|7795.2|7789.2|0
1655219560000|2022-06-14 15:12:40|7795.1|7789.1|7795|7789|7795.1|7789.1|7794.5|7788.5|3
1655219570000|2022-06-14 15:12:50|7794.5|7788.5|7794.5|7788.5|7795|7789|7794.4|7788.4|1
1655219580000|2022-06-14 15:13:00|7797|7791|7797.9|7791.9|7798.4|7792.4|7797|7791|13
1655219590000|2022-06-14 15:13:10|7798.3|7792.3|7797.9|7791.9|7798.4|7792.4|7797.9|7791.9|0
1655219600000|2022-06-14 15:13:20|7798.4|7792.4|7800.4|7794.4|7800.4|7794.4|7798.4|7792.4|2
1655219610000|2022-06-14 15:13:30|7801.8|7795.8|7805.4|7799.4|7806.8|7800.8|7801.8|7795.8|17
1655219620000|2022-06-14 15:13:40|7806.4|7800.4|7808|7802|7808|7802|7806.4|7800.4|7
1655219630000|2022-06-14 15:13:50|7808.4|7802.4|7806.9|7800.9|7808.9|7802.9|7806.9|7800.9|3
1655219640000|2022-06-14 15:14:00|7806|7800|7806.9|7800.9|7807.3|7801.3|7805.5|7799.5|1
1655219650000|2022-06-14 15:14:10|7806.8|7800.8|7805.8|7799.8|7806.8|7800.8|7805.4|7799.4|7
1655219660000|2022-06-14 15:14:20|7805.4|7799.4|7805.4|7799.4|7805.9|7799.9|7804.9|7798.9|8
1655219670000|2022-06-14 15:14:30|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|7805.8|7799.8|0
1655219690000|2022-06-14 15:14:50|7805|7799|7805.4|7799.4|7805.4|7799.4|7804.9|7798.9|3
1655219700000|2022-06-14 15:15:00|7805|7799|7798.8|7792.8|7805|7799|7798.8|7792.8|5
1655219710000|2022-06-14 15:15:10|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|7799.8|7793.8|2
1655219720000|2022-06-14 15:15:20|7799.3|7793.3|7801.2|7795.2|7802.8|7796.8|7799.3|7793.3|10
1655219730000|2022-06-14 15:15:30|7799.7|7793.7|7801.8|7795.8|7802.3|7796.3|7799.6|7793.6|9
1655219740000|2022-06-14 15:15:40|7801.7|7795.7|7801.3|7795.3|7801.8|7795.8|7801.2|7795.2|0
1655219750000|2022-06-14 15:15:50|7801.2|7795.2|7803|7797|7803|7797|7800.8|7794.8|9
1655219760000|2022-06-14 15:16:00|7803.4|7797.4|7801.2|7795.2|7804.1|7798.1|7801.2|7795.2|10
1655219770000|2022-06-14 15:16:10|7800.7|7794.7|7800.2|7794.2|7800.7|7794.7|7800.1|7794.1|0
1655219780000|2022-06-14 15:16:20|7800.1|7794.1|7799.6|7793.6|7800.1|7794.1|7799.6|7793.6|4
1655219790000|2022-06-14 15:16:30|7799.1|7793.1|7797.4|7791.4|7800.1|7794.1|7797.4|7791.4|30
1655219800000|2022-06-14 15:16:40|7798.5|7792.5|7794.5|7788.5|7798.5|7792.5|7794.5|7788.5|12
1655219810000|2022-06-14 15:16:50|7794|7788|7785.4|7779.4|7794.1|7788.1|7785.4|7779.4|56
1655219820000|2022-06-14 15:17:00|7786.7|7780.7|7785.8|7779.8|7787.1|7781.1|7785.8|7779.8|70
1655219830000|2022-06-14 15:17:10|7785.4|7779.4|7782.8|7776.8|7785.4|7779.4|7782.4|7776.4|9
1655219840000|2022-06-14 15:17:20|7783.3|7777.3|7782.8|7776.8|7783.7|7777.7|7782.8|7776.8|10
1655219850000|2022-06-14 15:17:30|7782.4|7776.4|7783.8|7777.8|7784.1|7778.1|7782.4|7776.4|8
1655219860000|2022-06-14 15:17:40|7783.9|7777.9|7784.2|7778.2|7785.1|7779.1|7783.8|7777.8|15
1655219870000|2022-06-14 15:17:50|7784.3|7778.3|7783.8|7777.8|7784.3|7778.3|7783.8|7777.8|7
1655219880000|2022-06-14 15:18:00|7783.3|7777.3|7784.2|7778.2|7784.2|7778.2|7783.3|7777.3|2
1655219890000|2022-06-14 15:18:10|7784.3|7778.3|7783.3|7777.3|7784.3|7778.3|7783.3|7777.3|4
1655219900000|2022-06-14 15:18:20|7783.4|7777.4|7783.4|7777.4|7783.8|7777.8|7783.4|7777.4|5
1655219910000|2022-06-14 15:18:30|7783.3|7777.3|7780.3|7774.3|7783.8|7777.8|7780.2|7774.2|29
1655219920000|2022-06-14 15:18:40|7779.3|7773.3|7779.8|7773.8|7779.8|7773.8|7779.3|7773.3|9
1655219930000|2022-06-14 15:18:50|7779.9|7773.9|7779.8|7773.8|7780.3|7774.3|7778.9|7772.9|3
1655219940000|2022-06-14 15:19:00|7780.3|7774.3|7781.3|7775.3|7781.8|7775.8|7779.8|7773.8|106
1655219950000|2022-06-14 15:19:10|7780.2|7774.2|7784.9|7778.9|7785.3|7779.3|7779.7|7773.7|30
1655219960000|2022-06-14 15:19:20|7785.3|7779.3|7783.8|7777.8|7785.3|7779.3|7783.8|7777.8|31
1655219980000|2022-06-14 15:19:40|7783.3|7777.3|7783.4|7777.4|7783.8|7777.8|7783.3|7777.3|21
1655219990000|2022-06-14 15:19:50|7783.9|7777.9|7783.9|7777.9|7783.9|7777.9|7783.9|7777.9|12
1655220000000|2022-06-14 15:20:00|7784.3|7778.3|7781.8|7775.8|7784.3|7778.3|7781.8|7775.8|33
1655220010000|2022-06-14 15:20:10|7781.7|7775.7|7782.9|7776.9|7784|7778|7780.7|7774.7|32
1655220020000|2022-06-14 15:20:20|7781.8|7775.8|7782.8|7776.8|7783.3|7777.3|7781.8|7775.8|9
1655220030000|2022-06-14 15:20:30|7783.3|7777.3|7782.3|7776.3|7783.8|7777.8|7782.3|7776.3|3
1655220040000|2022-06-14 15:20:40|7781.8|7775.8|7782.3|7776.3|7782.3|7776.3|7781.3|7775.3|2
1655220050000|2022-06-14 15:20:50|7781.9|7775.9|7780.9|7774.9|7781.9|7775.9|7780.8|7774.8|2
1655220060000|2022-06-14 15:21:00|7781.3|7775.3|7772.6|7766.6|7781.3|7775.3|7772.6|7766.6|11
1655220070000|2022-06-14 15:21:10|7771.5|7765.5|7770|7764|7771.5|7765.5|7769|7763|4
1655220080000|2022-06-14 15:21:20|7769.6|7763.6|7771.2|7765.2|7771.2|7765.2|7768.9|7762.9|22
1655220090000|2022-06-14 15:21:30|7773|7767|7772.5|7766.5|7773.4|7767.4|7772.5|7766.5|4
1655220100000|2022-06-14 15:21:40|7772.4|7766.4|7776.1|7770.1|7776.1|7770.1|7772.4|7766.4|4
1655220110000|2022-06-14 15:21:50|7776|7770|7776.1|7770.1|7776.6|7770.6|7776|7770|5
1655220120000|2022-06-14 15:22:00|7776.5|7770.5|7774.6|7768.6|7776.5|7770.5|7773.4|7767.4|24
1655220130000|2022-06-14 15:22:10|||||||||3
1655220140000|2022-06-14 15:22:20|7775.1|7769.1|7776.1|7770.1|7776.6|7770.6|7775.1|7769.1|5
1655220150000|2022-06-14 15:22:30|7776|7770|7775.6|7769.6|7776.6|7770.6|7775.6|7769.6|0
1655220160000|2022-06-14 15:22:40|7775.1|7769.1|7774.7|7768.7|7775.1|7769.1|7774.7|7768.7|9
1655220170000|2022-06-14 15:22:50|7774.6|7768.6|7774.6|7768.6|7775.1|7769.1|7774.2|7768.2|19
1655220180000|2022-06-14 15:23:00|7775.1|7769.1|7776.5|7770.5|7778.5|7772.5|7775.1|7769.1|14
1655220190000|2022-06-14 15:23:10|7776.6|7770.6|7778.5|7772.5|7778.5|7772.5|7776.6|7770.6|1
1655220200000|2022-06-14 15:23:20|7777.5|7771.5|7776.5|7770.5|7777.5|7771.5|7776.5|7770.5|1
1655220210000|2022-06-14 15:23:30|7776.6|7770.6|7778.9|7772.9|7778.9|7772.9|7776.6|7770.6|5
1655220220000|2022-06-14 15:23:40|7779.6|7773.6|7779.9|7773.9|7781.1|7775.1|7779.2|7773.2|3
1655220230000|2022-06-14 15:23:50|7779.4|7773.4|7777.5|7771.5|7779.4|7773.4|7777.5|7771.5|0
1655220240000|2022-06-14 15:24:00|7777.9|7771.9|7777.4|7771.4|7778.1|7772.1|7777.4|7771.4|1
1655220250000|2022-06-14 15:24:10|7777.9|7771.9|7777.5|7771.5|7777.9|7771.9|7777.5|7771.5|2
1655220270000|2022-06-14 15:24:30|7777.9|7771.9|7777.4|7771.4|7777.9|7771.9|7776.6|7770.6|17
1655220280000|2022-06-14 15:24:40|7777.8|7771.8|7777.7|7771.7|7779.3|7773.3|7777.7|7771.7|13
1655220290000|2022-06-14 15:24:50|7777.8|7771.8|7777.3|7771.3|7778.2|7772.2|7777.3|7771.3|0
1655220300000|2022-06-14 15:25:00|7776.9|7770.9|7779.2|7773.2|7779.2|7773.2|7776.9|7770.9|2
1655220310000|2022-06-14 15:25:10|7779.3|7773.3|7778.2|7772.2|7779.7|7773.7|7777.8|7771.8|0
1655220320000|2022-06-14 15:25:20|7778.1|7772.1|7773.7|7767.7|7778.1|7772.1|7773.7|7767.7|2
1655220330000|2022-06-14 15:25:30|7773.3|7767.3|7778.9|7772.9|7779.4|7773.4|7773.3|7767.3|5
1655220340000|2022-06-14 15:25:40|7778.8|7772.8|7777.8|7771.8|7779.7|7773.7|7777.8|7771.8|1
1655220350000|2022-06-14 15:25:50|7778.3|7772.3|7778.4|7772.4|7779.3|7773.3|7778.3|7772.3|2
1655220360000|2022-06-14 15:26:00|7778.9|7772.9|7778.9|7772.9|7778.9|7772.9|7778|7772|0
1655220370000|2022-06-14 15:26:10|7778.8|7772.8|7778.9|7772.9|7779.3|7773.3|7778.5|7772.5|0
1655220380000|2022-06-14 15:26:20|7779.2|7773.2|7778.9|7772.9|7779.3|7773.3|7778.9|7772.9|0
1655220390000|2022-06-14 15:26:30|7779.3|7773.3|7774.8|7768.8|7779.3|7773.3|7774.4|7768.4|4
1655220400000|2022-06-14 15:26:40|7774.4|7768.4|7773.9|7767.9|7774.4|7768.4|7773.5|7767.5|5
1655220410000|2022-06-14 15:26:50|7774.3|7768.3|7772.4|7766.4|7774.3|7768.3|7772.4|7766.4|1
1655220420000|2022-06-14 15:27:00|7772|7766|7771.3|7765.3|7772|7766|7770.3|7764.3|4
1655220430000|2022-06-14 15:27:10|7771.7|7765.7|7771.3|7765.3|7771.8|7765.8|7771.3|7765.3|2
1655220440000|2022-06-14 15:27:20|7770.8|7764.8|7770.8|7764.8|7770.8|7764.8|7770.3|7764.3|1
1655220450000|2022-06-14 15:27:30|7770.9|7764.9|7769.8|7763.8|7771.5|7765.5|7769.2|7763.2|8
1655220460000|2022-06-14 15:27:40|7769.7|7763.7|7770.3|7764.3|7770.3|7764.3|7769.7|7763.7|1
1655220470000|2022-06-14 15:27:50|7770.2|7764.2|7769.7|7763.7|7770.3|7764.3|7769.3|7763.3|4
1655220490000|2022-06-14 15:28:10|7769.2|7763.2|7766.2|7760.2|7769.2|7763.2|7765.8|7759.8|20
1655220500000|2022-06-14 15:28:20|7766.1|7760.1|7764.3|7758.3|7766.1|7760.1|7764.2|7758.2|6
1655220510000|2022-06-14 15:28:30|7764.7|7758.7|7764.2|7758.2|7764.7|7758.7|7764.2|7758.2|3
1655220520000|2022-06-14 15:28:40|7764.7|7758.7|7764.8|7758.8|7764.8|7758.8|7764.2|7758.2|6
1655220530000|2022-06-14 15:28:50|7764.7|7758.7|7764.2|7758.2|7764.7|7758.7|7764.2|7758.2|1
1655220540000|2022-06-14 15:29:00|7764.4|7758.4|7764.7|7758.7|7764.8|7758.8|7764.3|7758.3|10
1655220550000|2022-06-14 15:29:10|7764.6|7758.6|7761.7|7755.7|7764.6|7758.6|7761.7|7755.7|25
1655220560000|2022-06-14 15:29:20|7761.3|7755.3|7760.9|7754.9|7761.3|7755.3|7759.8|7753.8|12
1655220570000|2022-06-14 15:29:30|7760.5|7754.5|7760.9|7754.9|7761.3|7755.3|7760.4|7754.4|3
1655220580000|2022-06-14 15:29:40|7760.8|7754.8|7760.3|7754.3|7760.8|7754.8|7759.4|7753.4|12
1655220590000|2022-06-14 15:29:50|7759.9|7753.9|7760.5|7754.5|7760.5|7754.5|7759.8|7753.8|7
1655220600000|2022-06-14 15:30:00|7760.9|7754.9|7759.4|7753.4|7760.9|7754.9|7759.4|7753.4|6
1655220610000|2022-06-14 15:30:10|7759.3|7753.3|7756.8|7750.8|7759.3|7753.3|7756.8|7750.8|2
1655220620000|2022-06-14 15:30:20|7756.7|7750.7|7758.3|7752.3|7758.7|7752.7|7756.2|7750.2|6
1655220630000|2022-06-14 15:30:30|7758.2|7752.2|7757.7|7751.7|7758.2|7752.2|7755|7749|15
1655220640000|2022-06-14 15:30:40|7756.1|7750.1|7755.5|7749.5|7756.1|7750.1|7755.5|7749.5|3
1655220660000|2022-06-14 15:31:00|7755.9|7749.9|7756|7750|7756.5|7750.5|7755.4|7749.4|18
1655220670000|2022-06-14 15:31:10|7755.9|7749.9|7754.1|7748.1|7755.9|7749.9|7752.6|7746.6|6
1655220680000|2022-06-14 15:31:20|7753.1|7747.1|7755.6|7749.6|7755.6|7749.6|7752.2|7746.2|15
1655220690000|2022-06-14 15:31:30|7754.4|7748.4|7754.7|7748.7|7755.1|7749.1|7754.3|7748.3|13
1655220700000|2022-06-14 15:31:40|7754.6|7748.6|7753.6|7747.6|7754.7|7748.7|7753.6|7747.6|5
1655220710000|2022-06-14 15:31:50|7753.5|7747.5|7753.1|7747.1|7753.5|7747.5|7752.7|7746.7|5
1655220720000|2022-06-14 15:32:00|7752.7|7746.7|7753.1|7747.1|7753.5|7747.5|7752.6|7746.6|11
1655220730000|2022-06-14 15:32:10|7753|7747|7752.6|7746.6|7753|7747|7752.6|7746.6|5
1655220740000|2022-06-14 15:32:20|||||||||2
1655220750000|2022-06-14 15:32:30|7753.4|7747.4|7754.2|7748.2|7754.6|7748.6|7753.4|7747.4|10
1655220760000|2022-06-14 15:32:40|7754.6|7748.6|7753.6|7747.6|7754.6|7748.6|7753.1|7747.1|9
1655220770000|2022-06-14 15:32:50|7753.4|7747.4|7755.6|7749.6|7755.6|7749.6|7751.5|7745.5|42
1655220780000|2022-06-14 15:33:00|7756.2|7750.2|7756.6|7750.6|7756.6|7750.6|7755.7|7749.7|47
1655220790000|2022-06-14 15:33:10|7756.7|7750.7|7756.4|7750.4|7757.1|7751.1|7756.3|7750.3|7
1655220800000|2022-06-14 15:33:20|7756.8|7750.8|7757.2|7751.2|7757.2|7751.2|7756.3|7750.3|2
1655220810000|2022-06-14 15:33:30|7757.3|7751.3|7754.2|7748.2|7757.3|7751.3|7754.2|7748.2|5
1655220820000|2022-06-14 15:33:40|7754|7748|7755.3|7749.3|7757.4|7751.4|7752.2|7746.2|10
1655220830000|2022-06-14 15:33:50|7755.2|7749.2|7758.7|7752.7|7759.1|7753.1|7755.2|7749.2|3
1655220840000|2022-06-14 15:34:00|7758.6|7752.6|7759.2|7753.2|7759.7|7753.7|7757.7|7751.7|5
1655220850000|2022-06-14 15:34:10|7759.1|7753.1|7759.9|7753.9|7760.4|7754.4|7759.1|7753.1|6
1655220860000|2022-06-14 15:34:20|7759.7|7753.7|7759.4|7753.4|7759.7|7753.7|7758.5|7752.5|4
1655220870000|2022-06-14 15:34:30|7758.9|7752.9|7759.5|7753.5|7759.5|7753.5|7758.5|7752.5|3
1655220880000|2022-06-14 15:34:40|7759.4|7753.4|7765.1|7759.1|7766.2|7760.2|7759|7753|16
1655220890000|2022-06-14 15:34:50|7765.7|7759.7|7764.6|7758.6|7766.1|7760.1|7764.6|7758.6|1
1655220900000|2022-06-14 15:35:00|7764.7|7758.7|7769.1|7763.1|7770.1|7764.1|7764.6|7758.6|23
1655220910000|2022-06-14 15:35:10|7769|7763|7769.4|7763.4|7769.4|7763.4|7769|7763|3
1655220920000|2022-06-14 15:35:20|7769.2|7763.2|7769.4|7763.4|7769.4|7763.4|7766.3|7760.3|5
1655220930000|2022-06-14 15:35:30|7772.1|7766.1|7770.1|7764.1|7772.2|7766.2|7770.1|7764.1|11
1655220940000|2022-06-14 15:35:40|7766.6|7760.6|7766|7760|7769.2|7763.2|7766|7760|23
1655220950000|2022-06-14 15:35:50|7765.8|7759.8|7765.7|7759.7|7766.1|7760.1|7765.6|7759.6|1
1655220960000|2022-06-14 15:36:00|7769.2|7763.2|7771.3|7765.3|7771.8|7765.8|7768.9|7762.9|23
1655220970000|2022-06-14 15:36:10|7770.9|7764.9|7770.9|7764.9|7771.3|7765.3|7770.8|7764.8|2
1655220980000|2022-06-14 15:36:20|7770.8|7764.8|7768.8|7762.8|7770.8|7764.8|7768.4|7762.4|2
1655220990000|2022-06-14 15:36:30|7768.4|7762.4|7768.9|7762.9|7769.3|7763.3|7768.2|7762.2|7
1655221000000|2022-06-14 15:36:40|7768.8|7762.8|7769.3|7763.3|7769.3|7763.3|7768.8|7762.8|2
1655221010000|2022-06-14 15:36:50|7768.4|7762.4|7768.9|7762.9|7769.3|7763.3|7768.4|7762.4|1
1655221020000|2022-06-14 15:37:00|7769.3|7763.3|7767|7761|7769.3|7763.3|7767|7761|2
1655221030000|2022-06-14 15:37:10|7766.8|7760.8|7767.3|7761.3|7767.5|7761.5|7766.4|7760.4|3
1655221040000|2022-06-14 15:37:20|7766.9|7760.9|7766.8|7760.8|7767.3|7761.3|7765.4|7759.4|5
1655221050000|2022-06-14 15:37:30|7766.9|7760.9|7765.9|7759.9|7766.9|7760.9|7765.9|7759.9|0
1655221060000|2022-06-14 15:37:40|7766.2|7760.2|7762.4|7756.4|7766.3|7760.3|7762.4|7756.4|7
1655221070000|2022-06-14 15:37:50|7762.2|7756.2|7763.9|7757.9|7764.9|7758.9|7761.9|7755.9|11
1655221080000|2022-06-14 15:38:00|7763.4|7757.4|7764.9|7758.9|7765.4|7759.4|7763.3|7757.3|4
1655221100000|2022-06-14 15:38:20|7763.5|7757.5|7764|7758|7764.5|7758.5|7763.4|7757.4|8
1655221110000|2022-06-14 15:38:30|7763.4|7757.4|7763.9|7757.9|7763.9|7757.9|7761.5|7755.5|5
1655221120000|2022-06-14 15:38:40|7763.5|7757.5|7762.4|7756.4|7763.5|7757.5|7762.4|7756.4|2
1655221130000|2022-06-14 15:38:50|7762.3|7756.3|7759.4|7753.4|7762.3|7756.3|7759.4|7753.4|0
1655221140000|2022-06-14 15:39:00|7759.3|7753.3|7758.9|7752.9|7759.3|7753.3|7758.9|7752.9|2
1655221150000|2022-06-14 15:39:10|7759.4|7753.4|7758|7752|7759.6|7753.6|7758|7752|6
1655221160000|2022-06-14 15:39:20|7758.1|7752.1|7753.1|7747.1|7758.1|7752.1|7752.3|7746.3|13
1655221170000|2022-06-14 15:39:30|7753|7747|7753.3|7747.3|7754.8|7748.8|7752.8|7746.8|9
1655221180000|2022-06-14 15:39:40|7752.8|7746.8|7753.2|7747.2|7753.8|7747.8|7752.3|7746.3|6
1655221190000|2022-06-14 15:39:50|7752.8|7746.8|7752.8|7746.8|7752.8|7746.8|7752.3|7746.3|1
1655221200000|2022-06-14 15:40:00|7755.8|7749.8|7755.3|7749.3|7755.8|7749.8|7754.8|7748.8|3
1655221210000|2022-06-14 15:40:10|7755.8|7749.8|7758.4|7752.4|7758.4|7752.4|7755.8|7749.8|32
1655221220000|2022-06-14 15:40:20|7758|7752|7758.5|7752.5|7758.5|7752.5|7757|7751|8
1655221230000|2022-06-14 15:40:30|7758|7752|7760|7754|7760.5|7754.5|7757|7751|5
1655221240000|2022-06-14 15:40:40|7759.5|7753.5|7760.4|7754.4|7760.4|7754.4|7759.5|7753.5|13
1655221250000|2022-06-14 15:40:50|7760.3|7754.3|7759.9|7753.9|7760.5|7754.5|7759.9|7753.9|1
1655221260000|2022-06-14 15:41:00|7759.5|7753.5|7763.2|7757.2|7765.3|7759.3|7758.9|7752.9|8
1655221270000|2022-06-14 15:41:10|7762.4|7756.4|7761.3|7755.3|7762.4|7756.4|7760.8|7754.8|2
1655221280000|2022-06-14 15:41:20|7760.8|7754.8|7757.1|7751.1|7760.8|7754.8|7757.1|7751.1|6
1655221290000|2022-06-14 15:41:30|7756.9|7750.9|7756.7|7750.7|7756.9|7750.9|7754.3|7748.3|14
1655221300000|2022-06-14 15:41:40|7756.2|7750.2|7755.7|7749.7|7756.5|7750.5|7755.6|7749.6|0
1655221310000|2022-06-14 15:41:50|7755.8|7749.8|7757.8|7751.8|7757.8|7751.8|7755.8|7749.8|1
1655221320000|2022-06-14 15:42:00|7757.7|7751.7|7755.7|7749.7|7757.7|7751.7|7755.7|7749.7|4
1655221330000|2022-06-14 15:42:10|7755.3|7749.3|7755.3|7749.3|7755.3|7749.3|7754.7|7748.7|3
1655221340000|2022-06-14 15:42:20|7755.4|7749.4|7755.3|7749.3|7756.7|7750.7|7755.3|7749.3|7
1655221350000|2022-06-14 15:42:30|7755.6|7749.6|7753.7|7747.7|7755.6|7749.6|7753.7|7747.7|3
1655221360000|2022-06-14 15:42:40|7753.6|7747.6|7757.8|7751.8|7757.8|7751.8|7753.6|7747.6|8
1655221370000|2022-06-14 15:42:50|7756.8|7750.8|7758.3|7752.3|7758.3|7752.3|7756.8|7750.8|3
1655221380000|2022-06-14 15:43:00|7757.9|7751.9|7756.8|7750.8|7757.9|7751.9|7756.8|7750.8|3
1655221390000|2022-06-14 15:43:10|7756.1|7750.1|7755.3|7749.3|7756.1|7750.1|7754.2|7748.2|4
1655221410000|2022-06-14 15:43:30|7756|7750|7753.4|7747.4|7756|7750|7753.4|7747.4|8
1655221420000|2022-06-14 15:43:40|7753.6|7747.6|7752.3|7746.3|7753.9|7747.9|7752.2|7746.2|11
1655221430000|2022-06-14 15:43:50|7752.6|7746.6|7753.2|7747.2|7753.8|7747.8|7752.6|7746.6|8
1655221440000|2022-06-14 15:44:00|7754.1|7748.1|7755.3|7749.3|7756.3|7750.3|7753.7|7747.7|7
1655221450000|2022-06-14 15:44:10|7755.2|7749.2|7754.4|7748.4|7755.2|7749.2|7753.3|7747.3|6
1655221460000|2022-06-14 15:44:20|7754.3|7748.3|7753.3|7747.3|7754.3|7748.3|7752.3|7746.3|4
1655221470000|2022-06-14 15:44:30|7753.8|7747.8|7751.4|7745.4|7753.8|7747.8|7751.4|7745.4|2
1655221480000|2022-06-14 15:44:40|7751.5|7745.5|7751.8|7745.8|7751.8|7745.8|7751.5|7745.5|17
1655221490000|2022-06-14 15:44:50|7751.9|7745.9|7752.5|7746.5|7752.5|7746.5|7751.9|7745.9|24
1655221500000|2022-06-14 15:45:00|7752.4|7746.4|7752.2|7746.2|7752.5|7746.5|7752.1|7746.1|22
1655221510000|2022-06-14 15:45:10|7752|7746|7752.3|7746.3|7752.3|7746.3|7752|7746|4
1655221520000|2022-06-14 15:45:20|7751.9|7745.9|7752|7746|7752|7746|7751.9|7745.9|13
1655221530000|2022-06-14 15:45:30|7751.9|7745.9|7752.1|7746.1|7752.2|7746.2|7751.9|7745.9|6
1655221540000|2022-06-14 15:45:40|7752|7746|7752.1|7746.1|7752.1|7746.1|7752|7746|3
1655221550000|2022-06-14 15:45:50|||||||||2
1655221560000|2022-06-14 15:46:00|7752|7746|7752.3|7746.3|7752.3|7746.3|7752|7746|6
1655221570000|2022-06-14 15:46:10|7752.5|7746.5|7752.5|7746.5|7752.5|7746.5|7752.3|7746.3|6
1655221590000|2022-06-14 15:46:30|7753.2|7747.2|7753.5|7747.5|7753.6|7747.6|7753.2|7747.2|44
1655221600000|2022-06-14 15:46:40|7753.6|7747.6|7753.4|7747.4|7753.6|7747.6|7753.2|7747.2|24
1655221610000|2022-06-14 15:46:50|7753.6|7747.6|7753.5|7747.5|7753.6|7747.6|7753.5|7747.5|4
1655221620000|2022-06-14 15:47:00|7753.6|7747.6|7753.3|7747.3|7753.6|7747.6|7753.3|7747.3|16
1655221630000|2022-06-14 15:47:10|7753.4|7747.4|7753.5|7747.5|7753.5|7747.5|7753.3|7747.3|16
1655221640000|2022-06-14 15:47:20|||||||||1
1655221650000|2022-06-14 15:47:30|7753.6|7747.6|7753.5|7747.5|7753.6|7747.6|7753.5|7747.5|0
1655221660000|2022-06-14 15:47:40|||||||||12
1655221670000|2022-06-14 15:47:50|7753|7747|7750.8|7744.8|7753|7747|7750.3|7744.3|5
1655221680000|2022-06-14 15:48:00|7750.3|7744.3|7748.9|7742.9|7750.3|7744.3|7747.3|7741.3|4
1655221690000|2022-06-14 15:48:10|7748.8|7742.8|7748.4|7742.4|7748.8|7742.8|7747.9|7741.9|5
1655221700000|2022-06-14 15:48:20|7747.4|7741.4|7747.4|7741.4|7747.9|7741.9|7746.9|7740.9|1
1655221710000|2022-06-14 15:48:30|||||||||7
1655221720000|2022-06-14 15:48:40|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|8
1655221730000|2022-06-14 15:48:50|7745.5|7739.5|7744.9|7738.9|7745.5|7739.5|7744.7|7738.7|71
1655221740000|2022-06-14 15:49:00|7744.8|7738.8|7741.1|7735.1|7744.8|7738.8|7740.7|7734.7|27
1655221750000|2022-06-14 15:49:10|7740.6|7734.6|7736|7730|7740.6|7734.6|7736|7730|52
1655221760000|2022-06-14 15:49:20|7736.5|7730.5|7735.2|7729.2|7736.5|7730.5|7734.7|7728.7|6
1655221770000|2022-06-14 15:49:30|7735.4|7729.4|7734.7|7728.7|7735.4|7729.4|7734.6|7728.6|5
1655221780000|2022-06-14 15:49:40|7734.8|7728.8|7736.1|7730.1|7736.2|7730.2|7734.7|7728.7|14
1655221790000|2022-06-14 15:49:50|7735.7|7729.7|7735.6|7729.6|7735.7|7729.7|7735.5|7729.5|2
1655221800000|2022-06-14 15:50:00|7736|7730|7738.1|7732.1|7738.1|7732.1|7735.6|7729.6|14
1655221810000|2022-06-14 15:50:10|7737.6|7731.6|7743.6|7737.6|7743.6|7737.6|7737.1|7731.1|13
1655221820000|2022-06-14 15:50:20|7744|7738|7744.1|7738.1|7745.1|7739.1|7744|7738|3
1655221830000|2022-06-14 15:50:30|7743.7|7737.7|7748.3|7742.3|7748.3|7742.3|7743.7|7737.7|6
1655221840000|2022-06-14 15:50:40|7748.8|7742.8|7750.3|7744.3|7750.3|7744.3|7748.8|7742.8|7
1655221850000|2022-06-14 15:50:50|7750.2|7744.2|7752.4|7746.4|7752.5|7746.5|7749.3|7743.3|9
1655221860000|2022-06-14 15:51:00|7752.3|7746.3|7750.5|7744.5|7753|7747|7750.5|7744.5|2
1655221870000|2022-06-14 15:51:10|7750|7744|7747.6|7741.6|7750.1|7744.1|7747.6|7741.6|0
1655221880000|2022-06-14 15:51:20|7748|7742|7746|7740|7748|7742|7746|7740|7
1655221890000|2022-06-14 15:51:30|7745.9|7739.9|7743.4|7737.4|7745.9|7739.9|7742.9|7736.9|2
1655221900000|2022-06-14 15:51:40|7742.9|7736.9|7742.4|7736.4|7742.9|7736.9|7742|7736|3
1655221910000|2022-06-14 15:51:50|7741.9|7735.9|7740.8|7734.8|7741.9|7735.9|7740|7734|1
1655221920000|2022-06-14 15:52:00|7740.4|7734.4|7738|7732|7741.2|7735.2|7738|7732|9
1655221930000|2022-06-14 15:52:10|7738.4|7732.4|7737.4|7731.4|7738.4|7732.4|7736.8|7730.8|4
1655221940000|2022-06-14 15:52:20|7737.8|7731.8|7739.4|7733.4|7739.5|7733.5|7737|7731|2
1655221950000|2022-06-14 15:52:30|7739|7733|7737.9|7731.9|7739|7733|7737.5|7731.5|4
1655221960000|2022-06-14 15:52:40|7737.8|7731.8|7735.8|7729.8|7737.8|7731.8|7735.8|7729.8|0
1655221970000|2022-06-14 15:52:50|7735.4|7729.4|7735.8|7729.8|7736.3|7730.3|7735|7729|1
1655221980000|2022-06-14 15:53:00|7735.4|7729.4|7735.4|7729.4|7735.4|7729.4|7734.8|7728.8|4
1655221990000|2022-06-14 15:53:10|7735.8|7729.8|7735.3|7729.3|7736.4|7730.4|7735.3|7729.3|3
1655222000000|2022-06-14 15:53:20|7734.9|7728.9|7734.9|7728.9|7734.9|7728.9|7734.9|7728.9|4
1655222010000|2022-06-14 15:53:30|7735.3|7729.3|7734.9|7728.9|7735.3|7729.3|7734.9|7728.9|2
1655222020000|2022-06-14 15:53:40|7734.5|7728.5|7732|7726|7734.5|7728.5|7731.5|7725.5|5
1655222030000|2022-06-14 15:53:50|7731|7725|7731|7725|7732.1|7726.1|7730.5|7724.5|12
1655222040000|2022-06-14 15:54:00|7731.4|7725.4|7731|7725|7732.8|7726.8|7730|7724|20
1655222050000|2022-06-14 15:54:10|7730.6|7724.6|7730|7724|7730.6|7724.6|7730|7724|4
1655222060000|2022-06-14 15:54:20|7737.4|7731.4|7739.1|7733.1|7739.3|7733.3|7737.3|7731.3|9
1655222070000|2022-06-14 15:54:30|7739.7|7733.7|7739.2|7733.2|7740.1|7734.1|7739.2|7733.2|0
1655222080000|2022-06-14 15:54:40|7737.7|7731.7|7738.1|7732.1|7738.1|7732.1|7737.7|7731.7|0
1655222090000|2022-06-14 15:54:50|7737.7|7731.7|7736.1|7730.1|7737.7|7731.7|7736.1|7730.1|11
1655222100000|2022-06-14 15:55:00|7735.6|7729.6|7736|7730|7736|7730|7735.6|7729.6|1
1655222110000|2022-06-14 15:55:10|7736.4|7730.4|7737.5|7731.5|7738|7732|7736.4|7730.4|7
1655222120000|2022-06-14 15:55:20|7737.6|7731.6|7736.6|7730.6|7737.6|7731.6|7736.6|7730.6|3
1655222130000|2022-06-14 15:55:30|7736.1|7730.1|7736.5|7730.5|7737|7731|7736.1|7730.1|1
1655222140000|2022-06-14 15:55:40|7736.1|7730.1|7730|7724|7736.5|7730.5|7729.5|7723.5|17
1655222150000|2022-06-14 15:55:50|7730.4|7724.4|7733.1|7727.1|7733.6|7727.6|7730.4|7724.4|9
1655222160000|2022-06-14 15:56:00|7732.7|7726.7|7732.1|7726.1|7732.7|7726.7|7731|7725|3
1655222170000|2022-06-14 15:56:10|7734.4|7728.4|7736.2|7730.2|7736.2|7730.2|7734.4|7728.4|3
1655222180000|2022-06-14 15:56:20|7736|7730|7735.8|7729.8|7736.2|7730.2|7734.8|7728.8|2
1655222190000|2022-06-14 15:56:30|7737|7731|7739.3|7733.3|7739.4|7733.4|7737|7731|7
1655222200000|2022-06-14 15:56:40|7738.3|7732.3|7736.5|7730.5|7738.5|7732.5|7736.5|7730.5|5
1655222210000|2022-06-14 15:56:50|7736|7730|7735.5|7729.5|7736|7730|7735.1|7729.1|1
1655222220000|2022-06-14 15:57:00|7735|7729|7733|7727|7735|7729|7732.6|7726.6|0
1655222230000|2022-06-14 15:57:10|7732.9|7726.9|7732|7726|7732.9|7726.9|7731.6|7725.6|5
1655222240000|2022-06-14 15:57:20|7730.1|7724.1|7728.5|7722.5|7730.1|7724.1|7727.3|7721.3|10
1655222250000|2022-06-14 15:57:30|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|7728.9|7722.9|11
1655222260000|2022-06-14 15:57:40|7728.5|7722.5|7729.1|7723.1|7729.1|7723.1|7727.5|7721.5|12
1655222270000|2022-06-14 15:57:50|7729|7723|7729|7723|7729|7723|7728.5|7722.5|2
1655222280000|2022-06-14 15:58:00|7728.9|7722.9|7728.5|7722.5|7728.9|7722.9|7728.5|7722.5|0
1655222290000|2022-06-14 15:58:10|7728.1|7722.1|7728.9|7722.9|7728.9|7722.9|7728|7722|6
1655222300000|2022-06-14 15:58:20|7728.5|7722.5|7729.4|7723.4|7730.2|7724.2|7728|7722|6
1655222310000|2022-06-14 15:58:30|7729.8|7723.8|7730.3|7724.3|7730.3|7724.3|7729.3|7723.3|2
1655222320000|2022-06-14 15:58:40|7729.8|7723.8|7727|7721|7729.8|7723.8|7727|7721|5
1655222330000|2022-06-14 15:58:50|7726.6|7720.6|7726.6|7720.6|7726.6|7720.6|7726.6|7720.6|4
1655222340000|2022-06-14 15:59:00|7726.8|7720.8|7728.1|7722.1|7728.1|7722.1|7726.1|7720.1|11
1655222350000|2022-06-14 15:59:10|7727.6|7721.6|7729.1|7723.1|7729.1|7723.1|7726.4|7720.4|13
1655222360000|2022-06-14 15:59:20|7728.6|7722.6|7728.7|7722.7|7728.7|7722.7|7725.7|7719.7|9
1655222370000|2022-06-14 15:59:30|7729.2|7723.2|7730|7724|7730.2|7724.2|7727.1|7721.1|15
1655222380000|2022-06-14 15:59:40|7730.1|7724.1|7729.6|7723.6|7730.1|7724.1|7729.6|7723.6|2
1655222390000|2022-06-14 15:59:50|7729.5|7723.5|7730|7724|7730|7724|7729.1|7723.1|1
1655222400000|2022-06-14 16:00:00|7730.8|7724.8|7729.1|7723.1|7730.8|7724.8|7729.1|7723.1|4
1655222410000|2022-06-14 16:00:10|7729.2|7723.2|7719.5|7713.5|7729.2|7723.2|7717.7|7711.7|16
1655222420000|2022-06-14 16:00:20|7719|7713|7719.1|7713.1|7719.5|7713.5|7718.1|7712.1|18
1655222430000|2022-06-14 16:00:30|7718.7|7712.7|7718.2|7712.2|7718.7|7712.7|7717.7|7711.7|15
1655222440000|2022-06-14 16:00:40|7718.1|7712.1|7718.1|7712.1|7719.1|7713.1|7718.1|7712.1|7
1655222450000|2022-06-14 16:00:50|7717.6|7711.6|7717.7|7711.7|7718.1|7712.1|7716.9|7710.9|35
1655222460000|2022-06-14 16:01:00|7718.1|7712.1|7711.9|7705.9|7718.1|7712.1|7711.9|7705.9|78
1655222470000|2022-06-14 16:01:10|7712.6|7706.6|7713.1|7707.1|7714.2|7708.2|7712.1|7706.1|22
1655222480000|2022-06-14 16:01:20|7713.5|7707.5|7715.6|7709.6|7716.9|7710.9|7713.5|7707.5|45
1655222490000|2022-06-14 16:01:30|7715.2|7709.2|7714.5|7708.5|7715.6|7709.6|7714.4|7708.4|6
1655222500000|2022-06-14 16:01:40|7714.9|7708.9|7714.9|7708.9|7716.3|7710.3|7714.9|7708.9|23
1655222510000|2022-06-14 16:01:50|7716.2|7710.2|7714.3|7708.3|7716.2|7710.2|7713.3|7707.3|7
1655222520000|2022-06-14 16:02:00|7714.4|7708.4|7705.9|7699.9|7714.4|7708.4|7705.4|7699.4|32
1655222530000|2022-06-14 16:02:10|7707.8|7701.8|7705.8|7699.8|7707.9|7701.9|7704.8|7698.8|28
1655222540000|2022-06-14 16:02:20|7705.3|7699.3|7705.9|7699.9|7706.1|7700.1|7704.7|7698.7|12
1655222550000|2022-06-14 16:02:30|7706.3|7700.3|7708.9|7702.9|7708.9|7702.9|7705.9|7699.9|3
1655222560000|2022-06-14 16:02:40|7708.6|7702.6|7709.2|7703.2|7709.2|7703.2|7707.7|7701.7|13
1655222570000|2022-06-14 16:02:50|7708.7|7702.7|7707.4|7701.4|7710.2|7704.2|7707.2|7701.2|22
1655222580000|2022-06-14 16:03:00|7706.9|7700.9|7704.2|7698.2|7706.9|7700.9|7704.2|7698.2|13
1655222590000|2022-06-14 16:03:10|7703.7|7697.7|7705.8|7699.8|7705.8|7699.8|7703.7|7697.7|2
1655222600000|2022-06-14 16:03:20|7695.6|7689.6|7695.4|7689.4|7695.6|7689.6|7693.1|7687.1|10
1655222610000|2022-06-14 16:03:30|7695.1|7689.1|7702|7696|7702|7696|7695.1|7689.1|10
1655222620000|2022-06-14 16:03:40|7702.1|7696.1|7697.8|7691.8|7702.1|7696.1|7697.7|7691.7|9
1655222630000|2022-06-14 16:03:50|7697.7|7691.7|7695.5|7689.5|7702.5|7696.5|7695.1|7689.1|30
1655222640000|2022-06-14 16:04:00|7696|7690|7699.9|7693.9|7700.9|7694.9|7696|7690|19
1655222650000|2022-06-14 16:04:10|7700.3|7694.3|7699.8|7693.8|7700.4|7694.4|7699.8|7693.8|2
1655222660000|2022-06-14 16:04:20|7699|7693|7701.1|7695.1|7701.1|7695.1|7698|7692|16
1655222670000|2022-06-14 16:04:30|7700.7|7694.7|7701.8|7695.8|7701.8|7695.8|7700.7|7694.7|10
1655222680000|2022-06-14 16:04:40|7701.9|7695.9|7696.2|7690.2|7701.9|7695.9|7696.1|7690.1|16
1655222690000|2022-06-14 16:04:50|7694.7|7688.7|7694.4|7688.4|7695.5|7689.5|7693.4|7687.4|20
1655222700000|2022-06-14 16:05:00|7694.3|7688.3|7688.3|7682.3|7694.3|7688.3|7685.5|7679.5|28
1655222710000|2022-06-14 16:05:10|7687.9|7681.9|7686.7|7680.7|7688.3|7682.3|7682.5|7676.5|14
1655222720000|2022-06-14 16:05:20|7686.8|7680.8|7685.9|7679.9|7687.3|7681.3|7685.5|7679.5|14
1655222730000|2022-06-14 16:05:30|7686.3|7680.3|7686.7|7680.7|7686.7|7680.7|7684.2|7678.2|23
1655222740000|2022-06-14 16:05:40|7687.2|7681.2|7687.3|7681.3|7687.3|7681.3|7684.8|7678.8|4
1655222750000|2022-06-14 16:05:50|7686.9|7680.9|7695.3|7689.3|7695.3|7689.3|7686.9|7680.9|17
1655222760000|2022-06-14 16:06:00|7694.8|7688.8|7694.2|7688.2|7696.3|7690.3|7693.2|7687.2|13
1655222770000|2022-06-14 16:06:10|7694.6|7688.6|7696.3|7690.3|7697.1|7691.1|7694.6|7688.6|6
1655222780000|2022-06-14 16:06:20|7696.4|7690.4|7696.6|7690.6|7698|7692|7696.3|7690.3|6
1655222790000|2022-06-14 16:06:30|7696.3|7690.3|7693.6|7687.6|7696.4|7690.4|7693.5|7687.5|6
1655222800000|2022-06-14 16:06:40|7693.1|7687.1|7693.7|7687.7|7693.7|7687.7|7691|7685|6
1655222810000|2022-06-14 16:06:50|7693.3|7687.3|7698.3|7692.3|7698.3|7692.3|7693.3|7687.3|7
1655222820000|2022-06-14 16:07:00|7698.7|7692.7|7699.4|7693.4|7699.4|7693.4|7698.3|7692.3|5
1655222830000|2022-06-14 16:07:10|7699.3|7693.3|7695.8|7689.8|7699.3|7693.3|7695.8|7689.8|3
1655222840000|2022-06-14 16:07:20|7695.7|7689.7|7695.2|7689.2|7696.7|7690.7|7694.1|7688.1|2
1655222850000|2022-06-14 16:07:30|7695.3|7689.3|7700.7|7694.7|7701.5|7695.5|7695.3|7689.3|66
1655222860000|2022-06-14 16:07:40|7700.6|7694.6|7699.9|7693.9|7701|7695|7699.4|7693.4|4
1655222870000|2022-06-14 16:07:50|7699.8|7693.8|7700.4|7694.4|7700.8|7694.8|7699.8|7693.8|8
1655222880000|2022-06-14 16:08:00|7700.3|7694.3|7700|7694|7700.4|7694.4|7699.5|7693.5|20
1655222890000|2022-06-14 16:08:10|7699.9|7693.9|7694|7688|7700|7694|7694|7688|9
1655222900000|2022-06-14 16:08:20|7693.1|7687.1|7691.1|7685.1|7693.7|7687.7|7690.9|7684.9|19
1655222910000|2022-06-14 16:08:30|7691.9|7685.9|7686.3|7680.3|7691.9|7685.9|7685.9|7679.9|49
1655222920000|2022-06-14 16:08:40|7687.8|7681.8|7690.7|7684.7|7691.1|7685.1|7687.8|7681.8|18
1655222930000|2022-06-14 16:08:50|7691.3|7685.3|7692.1|7686.1|7692.4|7686.4|7690.4|7684.4|9
1655222940000|2022-06-14 16:09:00|7692.2|7686.2|7690.2|7684.2|7692.2|7686.2|7690.2|7684.2|4
1655222950000|2022-06-14 16:09:10|7690.3|7684.3|7689.2|7683.2|7690.6|7684.6|7688.2|7682.2|16
1655222960000|2022-06-14 16:09:20|7688.2|7682.2|7690.9|7684.9|7690.9|7684.9|7686.7|7680.7|14
1655222970000|2022-06-14 16:09:30|7690.5|7684.5|7693.8|7687.8|7693.8|7687.8|7690.4|7684.4|8
1655222980000|2022-06-14 16:09:40|7693.3|7687.3|7687.2|7681.2|7693.7|7687.3|7687.2|7681.2|51
1655222990000|2022-06-14 16:09:50|7686.7|7680.7|7685.3|7679.3|7686.7|7680.7|7685.3|7679.3|2
1655223000000|2022-06-14 16:10:00|7684.8|7678.8|7684.7|7678.7|7685.2|7679.2|7683.3|7677.3|14
1655223010000|2022-06-14 16:10:10|7684.3|7678.3|7684.3|7678.3|7684.3|7678.3|7684.2|7678.2|2
1655223020000|2022-06-14 16:10:20|7683.8|7677.8|7683.4|7677.4|7683.8|7677.8|7683.4|7677.4|0
1655223030000|2022-06-14 16:10:30|7683.8|7677.8|7682.3|7676.3|7683.8|7677.8|7681.2|7675.2|7
1655223040000|2022-06-14 16:10:40|7682.8|7676.8|7688.2|7682.2|7688.2|7682.2|7682.8|7676.8|4
1655223050000|2022-06-14 16:10:50|7688.1|7682.1|7686.2|7680.2|7688.1|7682.1|7685.7|7679.7|2
1655223060000|2022-06-14 16:11:00|7686.1|7680.1|7692.8|7686.8|7692.9|7686.9|7685.7|7679.7|15
1655223070000|2022-06-14 16:11:10|7692|7686|7692.5|7686.5|7692.9|7686.9|7691|7685|6
1655223080000|2022-06-14 16:11:20|7692.1|7686.1|7692|7686|7692.5|7686.5|7692|7686|1
1655223090000|2022-06-14 16:11:30|7692.9|7686.9|7693.9|7687.9|7694.3|7688.3|7692.9|7686.9|8
1655223100000|2022-06-14 16:11:40|7693.8|7687.8|7693.7|7687.7|7694.1|7688.1|7692.7|7686.7|5
1655223110000|2022-06-14 16:11:50|7694.1|7688.1|7694.6|7688.6|7694.6|7688.6|7693.7|7687.7|2
1655223120000|2022-06-14 16:12:00|7694.2|7688.2|7694.1|7688.1|7695.1|7689.1|7694.1|7688.1|9
1655223130000|2022-06-14 16:12:10|7694.3|7688.3|7694.1|7688.1|7694.6|7688.6|7694.1|7688.1|7
1655223140000|2022-06-14 16:12:20|7693.6|7687.6|7693.6|7687.6|7693.6|7687.6|7693.6|7687.6|0
1655223150000|2022-06-14 16:12:30|7693.2|7687.2|7690.6|7684.6|7693.2|7687.2|7690.6|7684.6|5
1655223170000|2022-06-14 16:12:50|7690.1|7684.1|7689.6|7683.6|7690.1|7684.1|7689.6|7683.6|0
1655223180000|2022-06-14 16:13:00|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|7688.8|7682.8|4
1655223190000|2022-06-14 16:13:10|7689.6|7683.6|7693.2|7687.2|7693.3|7687.3|7689.6|7683.6|13
1655223200000|2022-06-14 16:13:20|7692.3|7686.3|7691.6|7685.6|7692.3|7686.3|7691.2|7685.2|1
1655223210000|2022-06-14 16:13:30|7691.7|7685.7|7694.1|7688.1|7695|7689|7691.7|7685.7|2
1655223220000|2022-06-14 16:13:40|7693.7|7687.7|7692.6|7686.6|7693.7|7687.7|7692.2|7686.2|0
1655223230000|2022-06-14 16:13:50|7692.8|7686.8|7691.6|7685.6|7693.6|7687.6|7691.3|7685.3|6
1655223240000|2022-06-14 16:14:00|7691.2|7685.2|7689.2|7683.2|7691.6|7685.6|7689.2|7683.2|15
1655223250000|2022-06-14 16:14:10|7687.2|7681.2|7687.3|7681.3|7687.3|7681.3|7687.1|7681.1|4
1655223260000|2022-06-14 16:14:20|7687.2|7681.2|7685.3|7679.3|7687.2|7681.2|7685.3|7679.3|2
1655223270000|2022-06-14 16:14:30|7685.2|7679.2|7684.1|7678.1|7685.2|7679.2|7683.7|7677.7|13
1655223280000|2022-06-14 16:14:40|7683.2|7677.2|7683.6|7677.6|7684.1|7678.1|7683.1|7677.1|10
1655223290000|2022-06-14 16:14:50|||||||||26
1655223300000|2022-06-14 16:15:00|7683.5|7677.5|7680.1|7674.1|7684.6|7678.6|7680.1|7674.1|21
1655223310000|2022-06-14 16:15:10|7679.6|7673.6|7683.6|7677.6|7683.6|7677.6|7678.7|7672.7|16
1655223320000|2022-06-14 16:15:20|7684|7678|7687.1|7681.1|7687.2|7681.2|7684|7678|9
1655223330000|2022-06-14 16:15:30|7687.2|7681.2|7688.8|7682.8|7690.5|7684.5|7687.2|7681.2|14
1655223340000|2022-06-14 16:15:40|7689.3|7683.3|7690.3|7684.3|7690.3|7684.3|7689.1|7683.1|6
1655223350000|2022-06-14 16:15:50|7691.3|7685.3|7696.8|7690.8|7697.3|7691.3|7691.2|7685.2|11
1655223360000|2022-06-14 16:16:00|7696.4|7690.4|7694|7688|7696.4|7690.4|7694|7688|10
1655223370000|2022-06-14 16:16:10|7694.1|7688.1|7690.6|7684.6|7694.1|7688.1|7690.6|7684.6|2
1655223380000|2022-06-14 16:16:20|7690.7|7684.7|7690.5|7684.5|7691.1|7685.1|7689.7|7683.7|6
1655223390000|2022-06-14 16:16:30|7690.1|7684.1|7692.1|7686.1|7692.2|7686.2|7690.1|7684.1|15
1655223400000|2022-06-14 16:16:40|7691.7|7685.7|7691.8|7685.8|7691.8|7685.8|7691.7|7685.7|2
1655223410000|2022-06-14 16:16:50|7691.7|7685.7|7689.5|7683.5|7692.2|7686.2|7689.5|7683.5|13
1655223420000|2022-06-14 16:17:00|7689.7|7683.7|7689.3|7683.3|7689.9|7683.9|7687.7|7681.7|17
1655223430000|2022-06-14 16:17:10|7688.7|7682.7|7695.1|7689.1|7696.8|7690.8|7688.7|7682.7|22
1655223440000|2022-06-14 16:17:20|7695.9|7689.9|7697.9|7691.9|7698.4|7692.4|7695.9|7689.9|8
1655223450000|2022-06-14 16:17:30|7697.5|7691.5|7699|7693|7699.1|7693.1|7697.5|7691.5|14
1655223460000|2022-06-14 16:17:40|7698.6|7692.6|7698.5|7692.5|7698.6|7692.6|7697.5|7691.5|2
1655223470000|2022-06-14 16:17:50|7698|7692|7698.1|7692.1|7699.5|7693.5|7696.5|7690.5|22
1655223480000|2022-06-14 16:18:00|7697.6|7691.6|7691.9|7685.9|7697.6|7691.6|7691.9|7685.9|28
1655223490000|2022-06-14 16:18:10|7692.3|7686.3|7695.4|7689.4|7695.4|7689.4|7692.3|7686.3|6
1655223500000|2022-06-14 16:18:20|7697.1|7691.1|7696.4|7690.4|7697.8|7691.8|7695.5|7689.5|12
1655223510000|2022-06-14 16:18:30|7695.9|7689.9|7695|7689|7695.9|7689.9|7694|7688|4
1655223520000|2022-06-14 16:18:40|7694.9|7688.9|7697.1|7691.1|7697.7|7691.7|7694.5|7688.5|10
1655223530000|2022-06-14 16:18:50|7696.4|7690.4|7697.1|7691.1|7697.2|7691.2|7695.6|7689.6|3
1655223540000|2022-06-14 16:19:00|7696.7|7690.7|7696|7690|7696.7|7690.7|7696|7690|5
1655223550000|2022-06-14 16:19:10|7695.6|7689.6|7695|7689|7695.9|7689.9|7694.6|7688.6|1
1655223560000|2022-06-14 16:19:20|7693.8|7687.8|7695.4|7689.4|7695.4|7689.4|7693.8|7687.8|11
1655223570000|2022-06-14 16:19:30|7696.7|7690.7|7696.3|7690.3|7696.9|7690.9|7695.9|7689.9|15
1655223580000|2022-06-14 16:19:40|7696.4|7690.4|7695.9|7689.9|7696.8|7690.8|7695.9|7689.9|7
1655223590000|2022-06-14 16:19:50|7696.8|7690.8|7696.7|7690.7|7696.8|7690.8|7696.7|7690.7|2
1655223600000|2022-06-14 16:20:00|7696.6|7690.6|7696.2|7690.2|7696.6|7690.6|7695.3|7689.3|11
1655223610000|2022-06-14 16:20:10|7695.8|7689.8|7696.4|7690.4|7696.4|7690.4|7695.8|7689.8|2
1655223620000|2022-06-14 16:20:20|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|3
1655223630000|2022-06-14 16:20:30|7695.5|7689.5|7695.4|7689.4|7695.5|7689.5|7695|7689|8
1655223640000|2022-06-14 16:20:40|7696.4|7690.4|7695.9|7689.9|7696.4|7690.4|7695.9|7689.9|7
1655223650000|2022-06-14 16:20:50|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|0
1655223660000|2022-06-14 16:21:00|7695.3|7689.3|7695.9|7689.9|7695.9|7689.9|7694.9|7688.9|20
1655223670000|2022-06-14 16:21:10|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|7695.9|7689.9|1
1655223680000|2022-06-14 16:21:20|7695.9|7689.9|7695.9|7689.9|7695.9|7689.9|7695.9|7689.9|0
1655223700000|2022-06-14 16:21:40|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|0
1655223710000|2022-06-14 16:21:50|7696.3|7690.3|7696.4|7690.4|7696.4|7690.4|7696|7690|1
1655223720000|2022-06-14 16:22:00|7696|7690|7695.4|7689.4|7696.4|7690.4|7695.4|7689.4|2
1655223730000|2022-06-14 16:22:10|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|0
1655223740000|2022-06-14 16:22:20|7696.3|7690.3|7695.9|7689.9|7696.8|7690.8|7695.9|7689.9|9
1655223750000|2022-06-14 16:22:30|7696.3|7690.3|7697|7691|7697|7691|7695.9|7689.9|6
1655223770000|2022-06-14 16:22:50|7697.4|7691.4|7698.7|7692.7|7699.4|7693.4|7697.4|7691.4|4
1655223780000|2022-06-14 16:23:00|7698.8|7692.8|7699.2|7693.2|7699.2|7693.2|7698.8|7692.8|7
1655223790000|2022-06-14 16:23:10|7699.6|7693.6|7688|7682|7699.7|7693.7|7688|7682|23
1655223800000|2022-06-14 16:23:20|7687.9|7681.9|7687.2|7681.2|7688.3|7682.3|7686.3|7680.3|3
1655223810000|2022-06-14 16:23:30|7690.3|7684.3|7688.9|7682.9|7690.3|7684.3|7688.8|7682.8|4
1655223820000|2022-06-14 16:23:40|7689.3|7683.3|7687.8|7681.8|7689.3|7683.3|7687.8|7681.8|4
1655223830000|2022-06-14 16:23:50|7688.2|7682.2|7688.2|7682.2|7688.2|7682.2|7688.2|7682.2|0
1655223840000|2022-06-14 16:24:00|7687.8|7681.8|7686.6|7680.6|7689.6|7683.6|7686.2|7680.2|12
1655223860000|2022-06-14 16:24:20|7689.6|7683.6|7689.8|7683.8|7689.8|7683.8|7688.8|7682.8|5
1655223870000|2022-06-14 16:24:30|7689.7|7683.7|7689.4|7683.4|7689.7|7683.7|7689.3|7683.3|0
1655223880000|2022-06-14 16:24:40|7689.8|7683.8|7689.1|7683.1|7689.8|7683.8|7689|7683|1
1655223890000|2022-06-14 16:24:50|7689.7|7683.7|7689.7|7683.7|7689.7|7683.7|7689.7|7683.7|1
1655223900000|2022-06-14 16:25:00|7689.6|7683.6|7690.2|7684.2|7690.3|7684.3|7688.7|7682.7|9
1655223910000|2022-06-14 16:25:10|7689.8|7683.8|7688.9|7682.9|7689.8|7683.8|7688.9|7682.9|1
1655223920000|2022-06-14 16:25:20|7689.3|7683.3|7688.8|7682.8|7689.3|7683.3|7688.4|7682.4|0
1655223930000|2022-06-14 16:25:30|7688.4|7682.4|7689.6|7683.6|7689.6|7683.6|7688.4|7682.4|5
1655223940000|2022-06-14 16:25:40|7688.8|7682.8|7688.8|7682.8|7690.3|7684.3|7688.8|7682.8|7
1655223950000|2022-06-14 16:25:50|7689.2|7683.2|7691.1|7685.1|7691.6|7685.6|7689.2|7683.2|6
1655223960000|2022-06-14 16:26:00|7690.6|7684.6|7691.2|7685.2|7691.2|7685.2|7690.2|7684.2|11
1655223970000|2022-06-14 16:26:10|7691.7|7685.7|7690.7|7684.7|7691.7|7685.7|7690.7|7684.7|1
1655223980000|2022-06-14 16:26:20|7690.3|7684.3|7690.3|7684.3|7690.3|7684.3|7690.3|7684.3|0
1655223990000|2022-06-14 16:26:30|7690.7|7684.7|7688.9|7682.9|7690.8|7684.8|7688.8|7682.8|6
1655224000000|2022-06-14 16:26:40|7688.4|7682.4|7690|7684|7690|7684|7688.4|7682.4|8
1655224010000|2022-06-14 16:26:50|7690.5|7684.5|7690|7684|7690.5|7684.5|7690|7684|1
1655224020000|2022-06-14 16:27:00|7689.9|7683.9|7689.5|7683.5|7689.9|7683.9|7689.5|7683.5|2
1655224030000|2022-06-14 16:27:10|7690.3|7684.3|7693.9|7687.9|7693.9|7687.9|7690.3|7684.3|2
1655224040000|2022-06-14 16:27:20|7693.5|7687.5|7693.3|7687.3|7693.5|7687.5|7693.3|7687.3|0
1655224050000|2022-06-14 16:27:30|7692.9|7686.9|7690.5|7684.5|7692.9|7686.9|7690.4|7684.4|4
1655224060000|2022-06-14 16:27:40|7690|7684|7690|7684|7690|7684|7690|7684|1
1655224070000|2022-06-14 16:27:50|7691|7685|7690.9|7684.9|7691|7685|7690.4|7684.4|4
1655224080000|2022-06-14 16:28:00|7690.4|7684.4|7690.4|7684.4|7690.4|7684.4|7690.4|7684.4|0
1655224090000|2022-06-14 16:28:10|7689.9|7683.9|7689.8|7683.8|7689.9|7683.9|7688.8|7682.8|8
1655224100000|2022-06-14 16:28:20|7689.4|7683.4|7690|7684|7690.4|7684.4|7688.8|7682.8|15
1655224110000|2022-06-14 16:28:30|7690.4|7684.4|7692.4|7686.4|7693.2|7687.2|7690.4|7684.4|20
1655224120000|2022-06-14 16:28:40|7693.2|7687.2|7693.4|7687.4|7693.4|7687.4|7693.2|7687.2|4
1655224130000|2022-06-14 16:28:50|7693.3|7687.3|7691.9|7685.9|7693.4|7687.4|7691.9|7685.9|0
1655224140000|2022-06-14 16:29:00|7692.3|7686.3|7692.8|7686.8|7692.8|7686.8|7691.9|7685.9|0
1655224150000|2022-06-14 16:29:10|7692.7|7686.7|7691.8|7685.8|7692.7|7686.7|7691.4|7685.4|0
1655224160000|2022-06-14 16:29:20|7691.4|7685.4|7691.5|7685.5|7691.5|7685.5|7691.4|7685.4|3
1655224170000|2022-06-14 16:29:30|7691.4|7685.4|7691.4|7685.4|7692|7686|7691.4|7685.4|5
1655224180000|2022-06-14 16:29:40|7691.5|7685.5|7691.9|7685.9|7693.5|7687.5|7691.5|7685.5|2
1655224190000|2022-06-14 16:29:50|7692|7686|7692.4|7686.4|7692.4|7686.4|7692|7686|1
1655224200000|2022-06-14 16:30:00|7692|7686|7690.3|7684.3|7692|7686|7689.8|7683.8|3
1655224210000|2022-06-14 16:30:10|7690.7|7684.7|7689.7|7683.7|7690.7|7684.7|7689.7|7683.7|2
1655224220000|2022-06-14 16:30:20|7690.7|7684.7|7690.7|7684.7|7690.8|7684.8|7690.3|7684.3|2
1655224230000|2022-06-14 16:30:30|7690.6|7684.6|7690.7|7684.7|7690.7|7684.7|7690.6|7684.6|0
1655224240000|2022-06-14 16:30:40|7690.8|7684.8|7690.8|7684.8|7690.8|7684.8|7690.8|7684.8|0
1655224250000|2022-06-14 16:30:50|7690.9|7684.9|7690.7|7684.7|7691.2|7685.2|7690.5|7684.5|4
1655224260000|2022-06-14 16:31:00|7690.5|7684.5|7689.6|7683.6|7690.5|7684.5|7689.6|7683.6|3
1655224270000|2022-06-14 16:31:10|7689.7|7683.7|7695.7|7689.7|7695.8|7689.8|7689.7|7683.7|14
1655224280000|2022-06-14 16:31:20|7695.1|7689.1|7696.5|7690.5|7697.6|7691.6|7695|7689|8
1655224290000|2022-06-14 16:31:30|7696.1|7690.1|7696.9|7690.9|7697.5|7691.5|7696|7690|2
1655224300000|2022-06-14 16:31:40|7697|7691|7696.2|7690.2|7697|7691|7696.2|7690.2|0
1655224310000|2022-06-14 16:31:50|7695.6|7689.6|7694.1|7688.1|7695.7|7689.7|7694.1|7688.1|2
1655224320000|2022-06-14 16:32:00|7693.7|7687.7|7692.3|7686.3|7693.7|7687.7|7692.3|7686.3|0
1655224330000|2022-06-14 16:32:10|7691.4|7685.4|7688.8|7682.8|7691.4|7685.4|7688.8|7682.8|5
1655224340000|2022-06-14 16:32:20|7687.7|7681.7|7687.1|7681.1|7687.7|7681.7|7687.1|7681.1|9
1655224350000|2022-06-14 16:32:30|7686.7|7680.7|7686.6|7680.6|7687|7681|7686.5|7680.5|6
1655224360000|2022-06-14 16:32:40|7687.6|7681.6|7689.3|7683.3|7689.5|7683.5|7687.1|7681.1|10
1655224370000|2022-06-14 16:32:50|7689.5|7683.5|7689.9|7683.9|7689.9|7683.9|7689.5|7683.5|2
1655224380000|2022-06-14 16:33:00|7690|7684|7693|7687|7693.5|7687.5|7690|7684|3
1655224390000|2022-06-14 16:33:10|7692.9|7686.9|7693|7687|7693|7687|7692.6|7686.6|0
1655224400000|2022-06-14 16:33:20|7692.5|7686.5|7692|7686|7692.5|7686.5|7692|7686|0
1655224410000|2022-06-14 16:33:30|7691.5|7685.5|7689.5|7683.5|7691.5|7685.5|7689.5|7683.5|0
1655224420000|2022-06-14 16:33:40|7690.7|7684.7|7690.7|7684.7|7690.7|7684.7|7690.7|7684.7|0
1655224430000|2022-06-14 16:33:50|7690.2|7684.2|7689.8|7683.8|7690.3|7684.3|7689.8|7683.8|4
1655224440000|2022-06-14 16:34:00|7689.7|7683.7|7690.3|7684.3|7690.3|7684.3|7688.8|7682.8|15
1655224450000|2022-06-14 16:34:10|7690.7|7684.7|7690.2|7684.2|7690.7|7684.7|7690.2|7684.2|1
1655224460000|2022-06-14 16:34:20|7690.1|7684.1|7691.1|7685.1|7691.5|7685.5|7689.2|7683.2|2
1655224470000|2022-06-14 16:34:30|7690.7|7684.7|7690.2|7684.2|7690.7|7684.7|7690.2|7684.2|0
1655224480000|2022-06-14 16:34:40|7690.1|7684.1|7689.6|7683.6|7690.1|7684.1|7689.6|7683.6|1
1655224490000|2022-06-14 16:34:50|7689.5|7683.5|7689.6|7683.6|7689.6|7683.6|7689.5|7683.5|0
1655224500000|2022-06-14 16:35:00|7690|7684|7690.9|7684.9|7691.4|7685.4|7690|7684|6
1655224510000|2022-06-14 16:35:10|7691|7685|7689.9|7683.9|7691|7685|7689.9|7683.9|3
1655224520000|2022-06-14 16:35:20|7690|7684|7690.4|7684.4|7690.4|7684.4|7690|7684|6
1655224530000|2022-06-14 16:35:30|7690.3|7684.3|7695.5|7689.5|7697|7691|7688.7|7682.7|15
1655224540000|2022-06-14 16:35:40|7695.1|7689.1|7693.9|7687.9|7695.1|7689.1|7693.9|7687.9|2
1655224560000|2022-06-14 16:36:00|7693.4|7687.4|7692.5|7686.5|7693.4|7687.4|7691.6|7685.6|6
1655224570000|2022-06-14 16:36:10|7693|7687|7693|7687|7693.4|7687.4|7692.8|7686.8|9
1655224580000|2022-06-14 16:36:20|7692.9|7686.9|7694|7688|7694.4|7688.4|7692.9|7686.9|3
1655224590000|2022-06-14 16:36:30|7694.5|7688.5|7696.4|7690.4|7696.9|7690.9|7694.5|7688.5|12
1655224600000|2022-06-14 16:36:40|7696.5|7690.5|7698.6|7692.6|7698.6|7692.6|7696.5|7690.5|2
1655224610000|2022-06-14 16:36:50|7698.8|7692.8|7697.8|7691.8|7698.8|7692.8|7697.4|7691.4|8
1655224620000|2022-06-14 16:37:00|7697.1|7691.1|7697.8|7691.8|7698.2|7692.2|7697.1|7691.1|3
1655224630000|2022-06-14 16:37:10|7697.7|7691.7|7696.5|7690.5|7697.7|7691.7|7696.5|7690.5|2
1655224640000|2022-06-14 16:37:20|7696.9|7690.9|7698.8|7692.8|7698.8|7692.8|7696.9|7690.9|13
1655224650000|2022-06-14 16:37:30|7699|7693|7699.9|7693.9|7700.4|7694.4|7699|7693|12
1655224660000|2022-06-14 16:37:40|7699.5|7693.5|7699.6|7693.6|7699.6|7693.6|7699.4|7693.4|1
1655224670000|2022-06-14 16:37:50|7699.5|7693.5|7699.4|7693.4|7699.5|7693.5|7699.4|7693.4|6
1655224680000|2022-06-14 16:38:00|7699.8|7693.8|7700.1|7694.1|7700.1|7694.1|7699.4|7693.4|0
1655224690000|2022-06-14 16:38:10|7699.7|7693.7|7700.1|7694.1|7700.2|7694.2|7699.6|7693.6|1
1655224700000|2022-06-14 16:38:20|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|10
1655224710000|2022-06-14 16:38:30|||||||||1
1655224720000|2022-06-14 16:38:40|7699.4|7693.4|7699.4|7693.4|7699.4|7693.4|7699.4|7693.4|0
1655224740000|2022-06-14 16:39:00|7700.2|7694.2|7700.8|7694.8|7701.2|7695.2|7700.2|7694.2|16
1655224750000|2022-06-14 16:39:10|7700.1|7694.1|7701|7695|7701.6|7695.6|7700.1|7694.1|6
1655224760000|2022-06-14 16:39:20|7700.9|7694.9|7700.6|7694.6|7701|7695|7700.5|7694.5|6
1655224770000|2022-06-14 16:39:30|7700.7|7694.7|7701|7695|7701|7695|7700.7|7694.7|1
1655224780000|2022-06-14 16:39:40|7700.6|7694.6|7700.6|7694.6|7700.6|7694.6|7700.6|7694.6|2
1655224790000|2022-06-14 16:39:50|7700.5|7694.5|7700.1|7694.1|7700.5|7694.5|7700.1|7694.1|4
1655224800000|2022-06-14 16:40:00|7699.7|7693.7|7698.3|7692.3|7700.3|7694.3|7698.2|7692.2|13
1655224810000|2022-06-14 16:40:10|7698.2|7692.2|7699.1|7693.1|7700|7694|7698.2|7692.2|5
1655224820000|2022-06-14 16:40:20|7699.5|7693.5|7699.1|7693.1|7699.5|7693.5|7699.1|7693.1|2
1655224830000|2022-06-14 16:40:30|7698.6|7692.6|7700.7|7694.7|7700.7|7694.7|7698.3|7692.3|2
1655224840000|2022-06-14 16:40:40|7700.9|7694.9|7700|7694|7700.9|7694.9|7700|7694|3
1655224850000|2022-06-14 16:40:50|7699.5|7693.5|7701.7|7695.7|7701.7|7695.7|7699.5|7693.5|9
1655224860000|2022-06-14 16:41:00|7701.2|7695.2|7701.2|7695.2|7701.7|7695.7|7701.2|7695.2|3
1655224870000|2022-06-14 16:41:10|7701.7|7695.7|7701.8|7695.8|7701.9|7695.9|7701.7|7695.7|14
1655224880000|2022-06-14 16:41:20|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|0
1655224890000|2022-06-14 16:41:30|7701.7|7695.7|7700|7694|7701.7|7695.7|7700|7694|5
1655224900000|2022-06-14 16:41:40|7699.9|7693.9|7698.4|7692.4|7699.9|7693.9|7698.4|7692.4|3
1655224910000|2022-06-14 16:41:50|7698.5|7692.5|7698.9|7692.9|7698.9|7692.9|7698.4|7692.4|0
1655224920000|2022-06-14 16:42:00|7698.5|7692.5|7698.2|7692.2|7698.8|7692.8|7698.2|7692.2|8
1655224930000|2022-06-14 16:42:10|7698.4|7692.4|7698.8|7692.8|7698.8|7692.8|7698.4|7692.4|2
1655224940000|2022-06-14 16:42:20|7698.9|7692.9|7701.4|7695.4|7701.8|7695.8|7698.8|7692.8|17
1655224960000|2022-06-14 16:42:40|7701.7|7695.7|7701.4|7695.4|7701.7|7695.7|7701.4|7695.4|2
1655224970000|2022-06-14 16:42:50|7700.9|7694.9|7701.4|7695.4|7701.4|7695.4|7700.9|7694.9|1
1655224980000|2022-06-14 16:43:00|7701.3|7695.3|7701.4|7695.4|7701.7|7695.7|7701.3|7695.3|8
1655224990000|2022-06-14 16:43:10|7701.3|7695.3|7700.9|7694.9|7701.3|7695.3|7700.9|7694.9|1
1655225030000|2022-06-14 16:43:50|||||||||1
1655225040000|2022-06-14 16:44:00|7700.8|7694.8|7701.8|7695.8|7701.9|7695.9|7700.8|7694.8|11
1655225050000|2022-06-14 16:44:10|7701.4|7695.4|7700.9|7694.9|7701.4|7695.4|7700.9|7694.9|2
1655225060000|2022-06-14 16:44:20|7701.3|7695.3|7701.7|7695.7|7701.7|7695.7|7700.9|7694.9|0
1655225070000|2022-06-14 16:44:30|7701.3|7695.3|7700.9|7694.9|7701.3|7695.3|7700.9|7694.9|3
1655225080000|2022-06-14 16:44:40|7701.3|7695.3|7701.3|7695.3|7701.3|7695.3|7700.9|7694.9|1
1655225090000|2022-06-14 16:44:50|7700.5|7694.5|7701|7695|7701.5|7695.5|7700.5|7694.5|12
1655225100000|2022-06-14 16:45:00|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|7700.8|7694.8|4
1655225110000|2022-06-14 16:45:10|7701.3|7695.3|7701.7|7695.7|7701.9|7695.9|7701.3|7695.3|5
1655225120000|2022-06-14 16:45:20|7701.9|7695.9|7701.3|7695.3|7701.9|7695.9|7701.2|7695.2|7
1655225130000|2022-06-14 16:45:30|7701.2|7695.2|7701.3|7695.3|7701.3|7695.3|7701.2|7695.2|3
1655225150000|2022-06-14 16:45:50|7701.8|7695.8|7701.1|7695.1|7701.8|7695.8|7700.5|7694.5|9
1655225160000|2022-06-14 16:46:00|7702.3|7696.3|7702.4|7696.4|7702.4|7696.4|7701.4|7695.4|35
1655225170000|2022-06-14 16:46:10|7702|7696|7699.2|7693.2|7702|7696|7699.2|7693.2|27
1655225180000|2022-06-14 16:46:20|7699.6|7693.6|7699.7|7693.7|7700.4|7694.4|7699.6|7693.6|14
1655225190000|2022-06-14 16:46:30|7699.3|7693.3|7699.3|7693.3|7700.3|7694.3|7699.2|7693.2|3
1655225200000|2022-06-14 16:46:40|7699.2|7693.2|7698.8|7692.8|7699.2|7693.2|7698.8|7692.8|7
1655225210000|2022-06-14 16:46:50|7698.4|7692.4|7693.1|7687.1|7698.4|7692.4|7693.1|7687.1|20
1655225220000|2022-06-14 16:47:00|7691.5|7685.5|7693|7687|7693|7687|7691.5|7685.5|4
1655225230000|2022-06-14 16:47:10|7692.9|7686.9|7692.4|7686.4|7692.9|7686.9|7691.9|7685.9|3
1655225240000|2022-06-14 16:47:20|7691.8|7685.8|7691.7|7685.7|7691.8|7685.8|7691.2|7685.2|2
1655225250000|2022-06-14 16:47:30|7691.2|7685.2|7691.9|7685.9|7692.3|7686.3|7691.2|7685.2|6
1655225260000|2022-06-14 16:47:40|7694.3|7688.3|7696.7|7690.7|7696.7|7690.7|7694.3|7688.3|8
1655225270000|2022-06-14 16:47:50|7696.3|7690.3|7696|7690|7696.3|7690.3|7696|7690|2
1655225280000|2022-06-14 16:48:00|7696.1|7690.1|7696.4|7690.4|7696.5|7690.5|7696.1|7690.1|2
1655225290000|2022-06-14 16:48:10|7696.8|7690.8|7696.9|7690.9|7696.9|7690.9|7696.8|7690.8|2
1655225300000|2022-06-14 16:48:20|7697.9|7691.9|7698.4|7692.4|7699.4|7693.4|7697.9|7691.9|12
1655225330000|2022-06-14 16:48:50|7698.3|7692.3|7696.4|7690.4|7698.3|7692.3|7696.4|7690.4|2
1655225340000|2022-06-14 16:49:00|7696.9|7690.9|7698.3|7692.3|7698.3|7692.3|7696.9|7690.9|3
1655225350000|2022-06-14 16:49:10|7698.2|7692.2|7697.4|7691.4|7698.2|7692.2|7697.3|7691.3|0
1655225360000|2022-06-14 16:49:20|7697.3|7691.3|7696.7|7690.7|7697.3|7691.3|7696.7|7690.7|0
1655225370000|2022-06-14 16:49:30|7696.2|7690.2|7694.7|7688.7|7696.2|7690.2|7694.7|7688.7|1
1655225390000|2022-06-14 16:49:50|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|7694.6|7688.6|0
1655225400000|2022-06-14 16:50:00|7694.5|7688.5|7693.2|7687.2|7694.5|7688.5|7693.2|7687.2|2
1655225410000|2022-06-14 16:50:10|7692.7|7686.7|7692.5|7686.5|7692.7|7686.7|7692.5|7686.5|1
1655225420000|2022-06-14 16:50:20|7692|7686|7693.7|7687.7|7693.7|7687.7|7692|7686|10
1655225430000|2022-06-14 16:50:30|7694.2|7688.2|7696.2|7690.2|7696.2|7690.2|7694.2|7688.2|3
1655225440000|2022-06-14 16:50:40|7695.1|7689.1|7695.2|7689.2|7695.2|7689.2|7694.7|7688.7|3
1655225450000|2022-06-14 16:50:50|7694.2|7688.2|7692.6|7686.6|7694.2|7688.2|7692.6|7686.6|98
1655225460000|2022-06-14 16:51:00|7693|7687|7690.7|7684.7|7693|7687|7689.2|7683.2|67
1655225470000|2022-06-14 16:51:10|||||||||5
1655225480000|2022-06-14 16:51:20|7691.1|7685.1|7690.7|7684.7|7691.1|7685.1|7690.7|7684.7|1
1655225490000|2022-06-14 16:51:30|7690.8|7684.8|7690.7|7684.7|7690.8|7684.8|7690.7|7684.7|8
1655225500000|2022-06-14 16:51:40|||||||||3
1655225520000|2022-06-14 16:52:00|7690.3|7684.3|7691|7685|7691.5|7685.5|7690.3|7684.3|12
1655225530000|2022-06-14 16:52:10|7690.5|7684.5|7690.5|7684.5|7690.5|7684.5|7690.5|7684.5|4
1655225540000|2022-06-14 16:52:20|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|0
1655225550000|2022-06-14 16:52:30|7690.5|7684.5|7688.5|7682.5|7690.5|7684.5|7688.5|7682.5|25
1655225560000|2022-06-14 16:52:40|7689.1|7683.1|7687.5|7681.5|7689.1|7683.1|7687.5|7681.5|2
1655225570000|2022-06-14 16:52:50|7687.6|7681.6|7688.5|7682.5|7688.5|7682.5|7687.5|7681.5|11
1655225580000|2022-06-14 16:53:00|7688.9|7682.9|7689|7683|7689.6|7683.6|7688.9|7682.9|2
1655225590000|2022-06-14 16:53:10|7688.5|7682.5|7688.6|7682.6|7688.6|7682.6|7687.5|7681.5|7
1655225600000|2022-06-14 16:53:20|7688|7682|7687.6|7681.6|7688|7682|7687.6|7681.6|3
1655225610000|2022-06-14 16:53:30|7687.7|7681.7|7685|7679|7687.7|7681.7|7685|7679|28
1655225620000|2022-06-14 16:53:40|7687|7681|7686.5|7680.5|7687|7681|7686|7680|3
1655225630000|2022-06-14 16:53:50|7686.6|7680.6|7687.5|7681.5|7687.5|7681.5|7686.6|7680.6|8
1655225640000|2022-06-14 16:54:00|7687.4|7681.4|7686.7|7680.7|7687.4|7681.4|7686.7|7680.7|2
1655225650000|2022-06-14 16:54:10|7686.2|7680.2|7688.2|7682.2|7688.7|7682.7|7686.2|7680.2|7
1655225660000|2022-06-14 16:54:20|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|2
1655225670000|2022-06-14 16:54:30|7688.3|7682.3|7687.2|7681.2|7688.3|7682.3|7687.2|7681.2|1
1655225680000|2022-06-14 16:54:40|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1655225690000|2022-06-14 16:54:50|7686.3|7680.3|7684|7678|7686.3|7680.3|7684|7678|8
1655225700000|2022-06-14 16:55:00|7683.4|7677.4|7676.6|7670.6|7683.4|7677.4|7676.6|7670.6|51
1655225710000|2022-06-14 16:55:10|7677.6|7671.6|7676|7670|7678.1|7672.1|7676|7670|37
1655225720000|2022-06-14 16:55:20|7676.1|7670.1|7677.5|7671.5|7677.5|7671.5|7676.1|7670.1|7
1655225730000|2022-06-14 16:55:30|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|1
1655225740000|2022-06-14 16:55:40|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|1
1655225750000|2022-06-14 16:55:50|||||||||2
1655225760000|2022-06-14 16:56:00|7680.2|7674.2|7680.1|7674.1|7680.8|7674.8|7679.8|7673.8|4
1655225770000|2022-06-14 16:56:10|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|7679.3|7673.3|1
1655225780000|2022-06-14 16:56:20|7679.2|7673.2|7679.5|7673.5|7679.9|7673.9|7679.1|7673.1|1
1655225790000|2022-06-14 16:56:30|7679.4|7673.4|7679.4|7673.4|7679.8|7673.8|7679|7673|2
1655225800000|2022-06-14 16:56:40|7679.8|7673.8|7680.5|7674.5|7681|7675|7679.8|7673.8|2
1655225810000|2022-06-14 16:56:50|7680.9|7674.9|7681.5|7675.5|7681.5|7675.5|7680.9|7674.9|4
1655225820000|2022-06-14 16:57:00|7681.4|7675.4|7685.9|7679.9|7686.5|7680.5|7681.4|7675.4|7
1655225830000|2022-06-14 16:57:10|7685.5|7679.5|7686.3|7680.3|7686.4|7680.4|7685.5|7679.5|1
1655225840000|2022-06-14 16:57:20|7685.9|7679.9|7686.3|7680.3|7686.7|7680.7|7685.9|7679.9|1
1655225850000|2022-06-14 16:57:30|7686.4|7680.4|7686.8|7680.8|7686.8|7680.8|7686.3|7680.3|1
1655225860000|2022-06-14 16:57:40|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|2
1655225880000|2022-06-14 16:58:00|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|7686.7|7680.7|0
1655225890000|2022-06-14 16:58:10|7686.3|7680.3|7685.7|7679.7|7686.4|7680.4|7685.7|7679.7|2
1655225900000|2022-06-14 16:58:20|7686.2|7680.2|7688.1|7682.1|7688.1|7682.1|7686.2|7680.2|4
1655225910000|2022-06-14 16:58:30|7689.1|7683.1|7689.7|7683.7|7689.7|7683.7|7689.1|7683.1|8
1655225920000|2022-06-14 16:58:40|7690.6|7684.6|7690.1|7684.1|7690.6|7684.6|7689.7|7683.7|3
1655225930000|2022-06-14 16:58:50|7689.6|7683.6|7690.7|7684.7|7690.7|7684.7|7689.6|7683.6|2
1655225940000|2022-06-14 16:59:00|7691.1|7685.1|7693.4|7687.4|7696.1|7690.1|7691.1|7685.1|12
1655225950000|2022-06-14 16:59:10|7694|7688|7693.8|7687.8|7694|7688|7693.8|7687.8|3
1655225960000|2022-06-14 16:59:20|7693.9|7687.9|7695.3|7689.3|7696.2|7690.2|7693.2|7687.2|4
1655225970000|2022-06-14 16:59:30|7695.2|7689.2|7697.1|7691.1|7697.1|7691.1|7695.1|7689.1|3
1655225980000|2022-06-14 16:59:40|7697.2|7691.2|7697.2|7691.2|7697.6|7691.6|7697.2|7691.2|2
1655225990000|2022-06-14 16:59:50|7696.6|7690.6|7698|7692|7698.5|7692.5|7696.6|7690.6|5
1655226000000|2022-06-14 17:00:00|7697.6|7691.6|7697.6|7691.6|7697.6|7691.6|7697.1|7691.1|1
1655226010000|2022-06-14 17:00:10|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.1|7691.1|0
1655226020000|2022-06-14 17:00:20|7698.5|7692.5|7699.3|7693.3|7699.8|7693.8|7698.2|7692.2|10
1655226030000|2022-06-14 17:00:30|7699.4|7693.4|7699.4|7693.4|7699.9|7693.9|7699|7693|5
1655226040000|2022-06-14 17:00:40|7699|7693|7698.6|7692.6|7699.1|7693.1|7698.6|7692.6|5
1655226050000|2022-06-14 17:00:50|7699.2|7693.2|7699.2|7693.2|7699.7|7693.7|7699.1|7693.1|1
1655226060000|2022-06-14 17:01:00|7699.6|7693.6|7701.6|7695.6|7701.8|7695.8|7699.5|7693.5|4
1655226070000|2022-06-14 17:01:10|7702.1|7696.1|7701.2|7695.2|7702.6|7696.6|7701.2|7695.2|3
1655226080000|2022-06-14 17:01:20|7702|7696|7701.6|7695.6|7702|7696|7701.2|7695.2|0
1655226090000|2022-06-14 17:01:30|7702.1|7696.1|7703.6|7697.6|7704.7|7698.7|7702.1|7696.1|2
1655226100000|2022-06-14 17:01:40|7703.1|7697.1|7703.5|7697.5|7703.5|7697.5|7702.2|7696.2|1
1655226110000|2022-06-14 17:01:50|7703.6|7697.6|7705.1|7699.1|7705.1|7699.1|7703.6|7697.6|1
1655226120000|2022-06-14 17:02:00|7704.5|7698.5|7703.8|7697.8|7704.5|7698.5|7702.9|7696.9|3
1655226130000|2022-06-14 17:02:10|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|1
1655226140000|2022-06-14 17:02:20|7704.4|7698.4|7705.2|7699.2|7705.2|7699.2|7700.2|7694.2|3
1655226150000|2022-06-14 17:02:30|7705.6|7699.6|7705.7|7699.7|7706.1|7700.1|7705.6|7699.6|0
1655226160000|2022-06-14 17:02:40|7706.1|7700.1|7706.6|7700.6|7707.7|7701.7|7705.7|7699.7|2
1655226170000|2022-06-14 17:02:50|7706.1|7700.1|7699.9|7693.9|7706.6|7700.6|7699.9|7693.9|2
1655226180000|2022-06-14 17:03:00|7698.9|7692.9|7699.9|7693.9|7700.4|7694.4|7698.9|7692.9|4
1655226190000|2022-06-14 17:03:10|7700.9|7694.9|7698|7692|7701.4|7695.4|7698|7692|6
1655226200000|2022-06-14 17:03:20|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|4
1655226210000|2022-06-14 17:03:30|7697|7691|7696.9|7690.9|7697.4|7691.4|7696.9|7690.9|7
1655226220000|2022-06-14 17:03:40|7697.4|7691.4|7697.4|7691.4|7697.4|7691.4|7697.4|7691.4|4
1655226230000|2022-06-14 17:03:50|7697.8|7691.8|7698.4|7692.4|7698.4|7692.4|7697.8|7691.8|12
1655226240000|2022-06-14 17:04:00|7698|7692|7696.5|7690.5|7698|7692|7696.5|7690.5|21
1655226250000|2022-06-14 17:04:10|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|0
1655226260000|2022-06-14 17:04:20|7696.4|7690.4|7696.9|7690.9|7696.9|7690.9|7696.4|7690.4|0
1655226270000|2022-06-14 17:04:30|7696.8|7690.8|7696|7690|7696.8|7690.8|7696|7690|81
1655226280000|2022-06-14 17:04:40|7698.5|7692.5|7701.5|7695.5|7701.5|7695.5|7698.1|7692.1|14
1655226290000|2022-06-14 17:04:50|7702.1|7696.1|7707|7701|7707.1|7701.1|7702.1|7696.1|5
1655226300000|2022-06-14 17:05:00|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|7706.6|7700.6|0
1655226310000|2022-06-14 17:05:10|7706.5|7700.5|7705|7699|7706.5|7700.5|7704.6|7698.6|0
1655226320000|2022-06-14 17:05:20|7704.6|7698.6|7705.3|7699.3|7705.7|7699.7|7704.6|7698.6|7
1655226330000|2022-06-14 17:05:30|7705.2|7699.2|7706.2|7700.2|7706.2|7700.2|7705.2|7699.2|0
1655226340000|2022-06-14 17:05:40|7705.3|7699.3|7705.3|7699.3|7705.8|7699.8|7704.9|7698.9|0
1655226350000|2022-06-14 17:05:50|7704.9|7698.9|7705.8|7699.8|7705.8|7699.8|7704.9|7698.9|1
1655226360000|2022-06-14 17:06:00|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|0
1655226370000|2022-06-14 17:06:10|7705.8|7699.8|7705.8|7699.8|7705.8|7699.8|7705.3|7699.3|0
1655226380000|2022-06-14 17:06:20|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|3
1655226390000|2022-06-14 17:06:30|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|7706.7|7700.7|2
1655226400000|2022-06-14 17:06:40|7706.2|7700.2|7702.2|7696.2|7706.2|7700.2|7702.2|7696.2|13
1655226410000|2022-06-14 17:06:50|7701.4|7695.4|7701.5|7695.5|7701.8|7695.8|7701.4|7695.4|4
1655226420000|2022-06-14 17:07:00|7700.7|7694.7|7702.2|7696.2|7702.3|7696.3|7700.7|7694.7|2
1655226430000|2022-06-14 17:07:10|7702.1|7696.1|7701.1|7695.1|7702.1|7696.1|7700.4|7694.4|0
1655226440000|2022-06-14 17:07:20|7701.6|7695.6|7700.6|7694.6|7701.6|7695.6|7700.6|7694.6|0
1655226450000|2022-06-14 17:07:30|||||||||1
1655226460000|2022-06-14 17:07:40|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|7699.8|7693.8|0
1655226470000|2022-06-14 17:07:50|7699.6|7693.6|7699|7693|7699.6|7693.6|7699|7693|1
1655226480000|2022-06-14 17:08:00|7698.1|7692.1|7698.1|7692.1|7698.1|7692.1|7698.1|7692.1|1
1655226490000|2022-06-14 17:08:10|7697.5|7691.5|7696.5|7690.5|7697.5|7691.5|7696|7690|79
1655226510000|2022-06-14 17:08:30|7697|7691|7697.6|7691.6|7697.9|7691.9|7697|7691|8
1655226520000|2022-06-14 17:08:40|7698|7692|7697.6|7691.6|7698.1|7692.1|7697.6|7691.6|1
1655226530000|2022-06-14 17:08:50|7698|7692|7698.1|7692.1|7698.1|7692.1|7698|7692|0
1655226540000|2022-06-14 17:09:00|7698|7692|7698.1|7692.1|7698.5|7692.5|7697.6|7691.6|5
1655226560000|2022-06-14 17:09:20|7697.7|7691.7|7696.5|7690.5|7697.7|7691.7|7696.5|7690.5|2
1655226580000|2022-06-14 17:09:40|7696.6|7690.6|7697.5|7691.5|7697.5|7691.5|7696.5|7690.5|1
1655226590000|2022-06-14 17:09:50|7697.1|7691.1|7697|7691|7697.1|7691.1|7696.5|7690.5|2
1655226600000|2022-06-14 17:10:00|7696.5|7690.5|7695.9|7689.9|7696.5|7690.5|7695.5|7689.5|13
1655226610000|2022-06-14 17:10:10|7695.8|7689.8|7695.4|7689.4|7695.8|7689.8|7695.4|7689.4|5
1655226620000|2022-06-14 17:10:20|7695.5|7689.5|7696.4|7690.4|7696.4|7690.4|7695.5|7689.5|3
1655226630000|2022-06-14 17:10:30|7695.9|7689.9|7701.5|7695.5|7701.5|7695.5|7695.9|7689.9|20
1655226640000|2022-06-14 17:10:40|7699.5|7693.5|7699.9|7693.9|7699.9|7693.9|7699.5|7693.5|7
1655226650000|2022-06-14 17:10:50|7703.4|7697.4|7703.4|7697.4|7703.4|7697.4|7701.9|7695.9|5
1655226660000|2022-06-14 17:11:00|7703.5|7697.5|7701.4|7695.4|7703.9|7697.9|7700.9|7694.9|11
1655226670000|2022-06-14 17:11:10|7702.2|7696.2|7702.4|7696.4|7702.4|7696.4|7701.9|7695.9|1
1655226680000|2022-06-14 17:11:20|7702|7696|7699.9|7693.9|7702|7696|7699.9|7693.9|2
1655226690000|2022-06-14 17:11:30|7700.3|7694.3|7701.5|7695.5|7701.9|7695.9|7700.3|7694.3|5
1655226700000|2022-06-14 17:11:40|7701.9|7695.9|7704|7698|7704|7698|7701.9|7695.9|4
1655226710000|2022-06-14 17:11:50|7703.5|7697.5|7704.4|7698.4|7704.4|7698.4|7703.5|7697.5|0
1655226720000|2022-06-14 17:12:00|7704|7698|7701.6|7695.6|7704.4|7698.4|7701.6|7695.6|3
1655226730000|2022-06-14 17:12:10|7703|7697|7703|7697|7703|7697|7703|7697|2
1655226740000|2022-06-14 17:12:20|7702.9|7696.9|7702|7696|7702.9|7696.9|7701.1|7695.1|8
1655226750000|2022-06-14 17:12:30|7701.5|7695.5|7701.6|7695.6|7701.9|7695.9|7700.6|7694.6|7
1655226760000|2022-06-14 17:12:40|7702|7696|7702.3|7696.3|7702.5|7696.5|7702|7696|0
1655226770000|2022-06-14 17:12:50|7702|7696|7702.1|7696.1|7702.4|7696.4|7701.6|7695.6|1
1655226780000|2022-06-14 17:13:00|7702.5|7696.5|7701.9|7695.9|7702.5|7696.5|7701.5|7695.5|4
1655226790000|2022-06-14 17:13:10|7701.8|7695.8|7701.4|7695.4|7701.8|7695.8|7701.4|7695.4|0
1655226800000|2022-06-14 17:13:20|7701.8|7695.8|7701.4|7695.4|7701.8|7695.8|7701|7695|6
1655226810000|2022-06-14 17:13:30|7701.6|7695.6|7702.4|7696.4|7702.9|7696.9|7701.6|7695.6|14
1655226820000|2022-06-14 17:13:40|7702|7696|7701.9|7695.9|7702|7696|7701.5|7695.5|3
1655226830000|2022-06-14 17:13:50|7701.5|7695.5|7701.5|7695.5|7701.5|7695.5|7701.5|7695.5|2
1655226840000|2022-06-14 17:14:00|7702|7696|7701.9|7695.9|7702|7696|7701.9|7695.9|0
1655226850000|2022-06-14 17:14:10|7701.5|7695.5|7696.7|7690.7|7701.5|7695.5|7696.7|7690.7|21
1655226860000|2022-06-14 17:14:20|||||||||2
1655226870000|2022-06-14 17:14:30|7697.9|7691.9|7698.2|7692.2|7699.6|7693.6|7697.9|7691.9|8
1655226880000|2022-06-14 17:14:40|7697.7|7691.7|7699.1|7693.1|7699.1|7693.1|7697.7|7691.7|2
1655226890000|2022-06-14 17:14:50|7698.3|7692.3|7699.1|7693.1|7699.1|7693.1|7698.3|7692.3|26
1655226900000|2022-06-14 17:15:00|7698.6|7692.6|7695.7|7689.7|7698.6|7692.6|7695.7|7689.7|11
1655226920000|2022-06-14 17:15:20|||||||||2
1655226930000|2022-06-14 17:15:30|7695.6|7689.6|7695.2|7689.2|7695.7|7689.7|7695.2|7689.2|2
1655226940000|2022-06-14 17:15:40|||||||||3
1655226950000|2022-06-14 17:15:50|||||||||3
1655226960000|2022-06-14 17:16:00|7696.7|7690.7|7695.2|7689.2|7696.7|7690.7|7695.2|7689.2|11
1655226970000|2022-06-14 17:16:10|7695|7689|7695.5|7689.5|7695.5|7689.5|7695|7689|18
1655226980000|2022-06-14 17:16:20|7696|7690|7695|7689|7696|7690|7695|7689|1
1655226990000|2022-06-14 17:16:30|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|7695.5|7689.5|2
1655227000000|2022-06-14 17:16:40|7696|7690|7697|7691|7697|7691|7696|7690|7
1655227010000|2022-06-14 17:16:50|7696.6|7690.6|7697.1|7691.1|7697.5|7691.5|7696.6|7690.6|3
1655227020000|2022-06-14 17:17:00|7696.7|7690.7|7697|7691|7697.6|7691.6|7696.1|7690.1|3
1655227030000|2022-06-14 17:17:10|7698.5|7692.5|7697|7691|7698.5|7692.5|7697|7691|3
1655227040000|2022-06-14 17:17:20|7697.5|7691.5|7697|7691|7698|7692|7697|7691|1
1655227050000|2022-06-14 17:17:30|7697.6|7691.6|7697.3|7691.3|7697.6|7691.6|7696.5|7690.5|5
1655227060000|2022-06-14 17:17:40|7697.7|7691.7|7697.7|7691.7|7697.7|7691.7|7697.7|7691.7|1
1655227070000|2022-06-14 17:17:50|7698.8|7692.8|7699.3|7693.3|7699.3|7693.3|7698.8|7692.8|8
1655227080000|2022-06-14 17:18:00|7699.2|7693.2|7700.9|7694.9|7700.9|7694.9|7699.2|7693.2|4
1655227090000|2022-06-14 17:18:10|7700.5|7694.5|7701|7695|7701.1|7695.1|7700.5|7694.5|1
1655227100000|2022-06-14 17:18:20|7700.8|7694.8|7698.2|7692.2|7700.8|7694.8|7698.2|7692.2|1
1655227110000|2022-06-14 17:18:30|7698.1|7692.1|7696.2|7690.2|7698.1|7692.1|7696.2|7690.2|0
1655227120000|2022-06-14 17:18:40|7696.1|7690.1|7696|7690|7696.1|7690.1|7696|7690|0
1655227130000|2022-06-14 17:18:50|7695.6|7689.6|7695.5|7689.5|7695.6|7689.6|7695.5|7689.5|5
1655227140000|2022-06-14 17:19:00|7695.4|7689.4|7695|7689|7695.4|7689.4|7695|7689|0
1655227160000|2022-06-14 17:19:20|7696.6|7690.6|7696.2|7690.2|7696.6|7690.6|7696.2|7690.2|9
1655227170000|2022-06-14 17:19:30|7696.1|7690.1|7696|7690|7696.1|7690.1|7696|7690|1
1655227180000|2022-06-14 17:19:40|7695.6|7689.6|7696.5|7690.5|7696.5|7690.5|7695.5|7689.5|7
1655227190000|2022-06-14 17:19:50|7697.5|7691.5|7697|7691|7697.5|7691.5|7696.6|7690.6|2
1655227200000|2022-06-14 17:20:00|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697|7691|0
1655227210000|2022-06-14 17:20:10|7697|7691|7697.5|7691.5|7697.5|7691.5|7697|7691|0
1655227220000|2022-06-14 17:20:20|7697.6|7691.6|7697|7691|7697.6|7691.6|7697|7691|0
1655227230000|2022-06-14 17:20:30|7696.6|7690.6|7696.5|7690.5|7696.6|7690.6|7696.5|7690.5|0
1655227240000|2022-06-14 17:20:40|7696|7690|7696.6|7690.6|7697.1|7691.1|7696|7690|1
1655227260000|2022-06-14 17:21:00|7696.2|7690.2|7696|7690|7696.2|7690.2|7696|7690|1
1655227270000|2022-06-14 17:21:10|7696.5|7690.5|7696.5|7690.5|7696.5|7690.5|7696.5|7690.5|0
1655227280000|2022-06-14 17:21:20|7696|7690|7697.2|7691.2|7697.2|7691.2|7696|7690|6
1655227290000|2022-06-14 17:21:30|7696.7|7690.7|7697.6|7691.6|7697.7|7691.7|7696.6|7690.6|0
1655227300000|2022-06-14 17:21:40|7697.7|7691.7|7697.6|7691.6|7697.7|7691.7|7697.6|7691.6|0
1655227310000|2022-06-14 17:21:50|7697.2|7691.2|7697.3|7691.3|7697.3|7691.3|7697.2|7691.2|0
1655227320000|2022-06-14 17:22:00|7697.7|7691.7|7697.2|7691.2|7697.7|7691.7|7697.2|7691.2|1
1655227330000|2022-06-14 17:22:10|7696.2|7690.2|7696.6|7690.6|7696.6|7690.6|7696.2|7690.2|2
1655227340000|2022-06-14 17:22:20|7696|7690|7696|7690|7696|7690|7696|7690|2
1655227360000|2022-06-14 17:22:40|7695.9|7689.9|7697|7691|7698.5|7692.5|7695.9|7689.9|3
1655227370000|2022-06-14 17:22:50|7697.5|7691.5|7698.1|7692.1|7698.1|7692.1|7697|7691|3
1655227380000|2022-06-14 17:23:00|7698|7692|7699|7693|7699.5|7693.5|7697|7691|5
1655227390000|2022-06-14 17:23:10|7699.5|7693.5|7699.5|7693.5|7699.5|7693.5|7699.5|7693.5|0
1655227400000|2022-06-14 17:23:20|7699.9|7693.9|7699.5|7693.5|7699.9|7693.9|7699.5|7693.5|2
1655227410000|2022-06-14 17:23:30|7700|7694|7699.5|7693.5|7700|7694|7699.5|7693.5|1
1655227420000|2022-06-14 17:23:40|7697.5|7691.5|7699.1|7693.1|7699.6|7693.6|7697.5|7691.5|49
1655227440000|2022-06-14 17:24:00|7699.2|7693.2|7695|7689|7699.2|7693.2|7695|7689|6
1655227450000|2022-06-14 17:24:10|||||||||1
1655227470000|2022-06-14 17:24:30|7695.4|7689.4|7695|7689|7695.4|7689.4|7695|7689|11
1655227480000|2022-06-14 17:24:40|7693|7687|7693.1|7687.1|7693.1|7687.1|7693|7687|4
1655227490000|2022-06-14 17:24:50|7692.7|7686.7|7691.6|7685.6|7692.7|7686.7|7691.6|7685.6|2
1655227500000|2022-06-14 17:25:00|7691.5|7685.5|7691.5|7685.5|7691.9|7685.9|7691.5|7685.5|0
1655227510000|2022-06-14 17:25:10|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|7690.9|7684.9|0
1655227530000|2022-06-14 17:25:30|7690.1|7684.1|7690.4|7684.4|7690.5|7684.5|7690.1|7684.1|16
1655227540000|2022-06-14 17:25:40|7690.5|7684.5|7690.5|7684.5|7690.5|7684.5|7690.1|7684.1|3
1655227550000|2022-06-14 17:25:50|7690.6|7684.6|7690.6|7684.6|7691.2|7685.2|7690.6|7684.6|7
1655227560000|2022-06-14 17:26:00|7690.5|7684.5|7689.7|7683.7|7690.5|7684.5|7689.6|7683.6|80
1655227570000|2022-06-14 17:26:10|7689.8|7683.8|7689.9|7683.9|7689.9|7683.9|7689.8|7683.8|17
1655227580000|2022-06-14 17:26:20|7689.8|7683.8|7689.8|7683.8|7689.9|7683.9|7689.4|7683.4|0
1655227590000|2022-06-14 17:26:30|7689.9|7683.9|7689.5|7683.5|7689.9|7683.9|7689.3|7683.3|5
1655227600000|2022-06-14 17:26:40|7690|7684|7689|7683|7690|7684|7689|7683|0
1655227610000|2022-06-14 17:26:50|7689.1|7683.1|7689|7683|7689.1|7683.1|7689|7683|0
1655227620000|2022-06-14 17:27:00|7688.5|7682.5|7688.5|7682.5|7688.9|7682.9|7688.5|7682.5|22
1655227630000|2022-06-14 17:27:10|7688.4|7682.4|7688.3|7682.3|7688.4|7682.4|7688.3|7682.3|11
1655227640000|2022-06-14 17:27:20|7688.7|7682.7|7688.5|7682.5|7688.9|7682.9|7688.4|7682.4|4
1655227650000|2022-06-14 17:27:30|7687.5|7681.5|7687.9|7681.9|7688.4|7682.4|7687.5|7681.5|1
1655227660000|2022-06-14 17:27:40|7688.3|7682.3|7687.9|7681.9|7688.3|7682.3|7687.9|7681.9|0
1655227670000|2022-06-14 17:27:50|7688|7682|7686.9|7680.9|7688|7682|7686.9|7680.9|4
1655227680000|2022-06-14 17:28:00|7686.5|7680.5|7688.1|7682.1|7688.1|7682.1|7686.4|7680.4|15
1655227690000|2022-06-14 17:28:10|7688|7682|7685|7679|7688|7682|7685|7679|41
1655227700000|2022-06-14 17:28:20|7684.5|7678.5|7683|7677|7684.5|7678.5|7683|7677|3
1655227710000|2022-06-14 17:28:30|7682.5|7676.5|7678.5|7672.5|7682.5|7676.5|7678.5|7672.5|5
1655227720000|2022-06-14 17:28:40|7678.4|7672.4|7675.9|7669.9|7678.4|7672.4|7674.9|7668.9|10
1655227730000|2022-06-14 17:28:50|7675.4|7669.4|7673.4|7667.4|7675.4|7669.4|7673.4|7667.4|5
1655227740000|2022-06-14 17:29:00|7673|7667|7668.2|7662.2|7673|7667|7668.2|7662.2|14
1655227750000|2022-06-14 17:29:10|7667.7|7661.7|7666.5|7660.5|7667.7|7661.7|7664.1|7658.1|38
1655227760000|2022-06-14 17:29:20|7666.4|7660.4|7666.6|7660.6|7667.1|7661.1|7666|7660|9
1655227770000|2022-06-14 17:29:30|7666.5|7660.5|7669.7|7663.7|7670.2|7664.2|7666.5|7660.5|8
1655227780000|2022-06-14 17:29:40|7669.5|7663.5|7668|7662|7669.5|7663.5|7668|7662|6
1655227790000|2022-06-14 17:29:50|7668.3|7662.3|7666.1|7660.1|7668.3|7662.3|7665.1|7659.1|44
1655227800000|2022-06-14 17:30:00|7665.7|7659.7|7665.6|7659.6|7666.4|7660.4|7664.3|7658.3|19
1655227810000|2022-06-14 17:30:10|7664.8|7658.8|7663.1|7657.1|7664.9|7658.9|7663.1|7657.1|4
1655227820000|2022-06-14 17:30:20|7662.7|7656.7|7665.7|7659.7|7666.1|7660.1|7662.7|7656.7|42
1655227830000|2022-06-14 17:30:30|7665.2|7659.2|7665.4|7659.4|7665.4|7659.4|7664.3|7658.3|3
1655227840000|2022-06-14 17:30:40|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|7664.9|7658.9|1
1655227850000|2022-06-14 17:30:50|7665.9|7659.9|7670.7|7664.7|7671.8|7665.8|7665.9|7659.9|16
1655227860000|2022-06-14 17:31:00|7671.2|7665.2|7669.7|7663.7|7671.5|7665.5|7669|7663|20
1655227870000|2022-06-14 17:31:10|7670.4|7664.4|7670.5|7664.5|7670.5|7664.5|7669.5|7663.5|4
1655227880000|2022-06-14 17:31:20|7670.4|7664.4|7669.2|7663.2|7670.4|7664.4|7668.8|7662.8|9
1655227890000|2022-06-14 17:31:30|7668.7|7662.7|7669.2|7663.2|7669.3|7663.3|7668.7|7662.7|4
1655227900000|2022-06-14 17:31:40|7668.7|7662.7|7670.2|7664.2|7670.7|7664.7|7668.7|7662.7|9
1655227910000|2022-06-14 17:31:50|7670.3|7664.3|7669.7|7663.7|7670.8|7664.8|7669.7|7663.7|1
1655227920000|2022-06-14 17:32:00|7669.3|7663.3|7670.7|7664.7|7671.2|7665.2|7668.8|7662.8|6
1655227930000|2022-06-14 17:32:10|7670.8|7664.8|7670.8|7664.8|7671.7|7665.7|7670.2|7664.2|6
1655227940000|2022-06-14 17:32:20|7670.4|7664.4|7670.7|7664.7|7671.3|7665.3|7670.4|7664.4|7
1655227950000|2022-06-14 17:32:30|7670.3|7664.3|7669.7|7663.7|7670.4|7664.4|7669.7|7663.7|1
1655227960000|2022-06-14 17:32:40|7670.2|7664.2|7669.3|7663.3|7670.2|7664.2|7668.8|7662.8|5
1655227970000|2022-06-14 17:32:50|7669.4|7663.4|7669.3|7663.3|7669.8|7663.8|7669.3|7663.3|1
1655227980000|2022-06-14 17:33:00|7669.4|7663.4|7669.3|7663.3|7669.4|7663.4|7669.3|7663.3|2
1655228010000|2022-06-14 17:33:30|7669.4|7663.4|7669.3|7663.3|7669.7|7663.7|7669.3|7663.3|2
1655228020000|2022-06-14 17:33:40|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|4
1655228050000|2022-06-14 17:34:10|7670.2|7664.2|7670.2|7664.2|7670.2|7664.2|7669.7|7663.7|11
1655228060000|2022-06-14 17:34:20|7669.8|7663.8|7665.8|7659.8|7669.8|7663.8|7665.8|7659.8|42
1655228080000|2022-06-14 17:34:40|7665.7|7659.7|7662.1|7656.1|7665.7|7659.7|7660.8|7654.8|27
1655228090000|2022-06-14 17:34:50|7661.7|7655.7|7661.7|7655.7|7662.5|7656.5|7661.3|7655.3|44
1655228100000|2022-06-14 17:35:00|7661.3|7655.3|7662.3|7656.3|7663.3|7657.3|7661.2|7655.2|32
1655228110000|2022-06-14 17:35:10|7662.7|7656.7|7663.3|7657.3|7663.3|7657.3|7661.5|7655.5|9
1655228120000|2022-06-14 17:35:20|7664.3|7658.3|7662.5|7656.5|7664.3|7658.3|7662.1|7656.1|17
1655228130000|2022-06-14 17:35:30|7662.1|7656.1|7664|7658|7664.5|7658.5|7662.1|7656.1|28
1655228140000|2022-06-14 17:35:40|7664.1|7658.1|7665.5|7659.5|7665.5|7659.5|7664.1|7658.1|6
1655228150000|2022-06-14 17:35:50|7665.4|7659.4|7667.1|7661.1|7667.5|7661.5|7665|7659|5
1655228160000|2022-06-14 17:36:00|7667.5|7661.5|7663.5|7657.5|7667.5|7661.5|7662.5|7656.5|12
1655228170000|2022-06-14 17:36:10|7663.4|7657.4|7662.9|7656.9|7663.5|7657.5|7661.6|7655.6|14
1655228180000|2022-06-14 17:36:20|7662.5|7656.5|7660|7654|7662.5|7656.5|7660|7654|13
1655228190000|2022-06-14 17:36:30|7660.6|7654.6|7660.6|7654.6|7661.1|7655.1|7660.6|7654.6|1
1655228200000|2022-06-14 17:36:40|7661.9|7655.9|7661.5|7655.5|7661.9|7655.9|7661.5|7655.5|2
1655228210000|2022-06-14 17:36:50|7661.9|7655.9|7665|7659|7665|7659|7661.5|7655.5|11
1655228220000|2022-06-14 17:37:00|7665.1|7659.1|7663.5|7657.5|7665.1|7659.1|7663.1|7657.1|1
1655228230000|2022-06-14 17:37:10|7662.5|7656.5|7662|7656|7662.5|7656.5|7662|7656|6
1655228250000|2022-06-14 17:37:30|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|0
1655228260000|2022-06-14 17:37:40|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|3
1655228270000|2022-06-14 17:37:50|7661.6|7655.6|7660.6|7654.6|7661.6|7655.6|7660.6|7654.6|2
1655228280000|2022-06-14 17:38:00|7661.4|7655.4|7662.7|7656.7|7663.6|7657.6|7660.7|7654.7|21
1655228290000|2022-06-14 17:38:10|7663.1|7657.1|7661.7|7655.7|7663.1|7657.1|7661|7655|11
1655228300000|2022-06-14 17:38:20|7662.1|7656.1|7661.6|7655.6|7662.1|7656.1|7661.6|7655.6|0
1655228310000|2022-06-14 17:38:30|7662.1|7656.1|7662.7|7656.7|7663.1|7657.1|7662.1|7656.1|2
1655228320000|2022-06-14 17:38:40|7663.2|7657.2|7668.3|7662.3|7669.2|7663.2|7663.2|7657.2|12
1655228330000|2022-06-14 17:38:50|||||||||1
1655228340000|2022-06-14 17:39:00|7667.4|7661.4|7669|7663|7669.3|7663.3|7667.4|7661.4|4
1655228350000|2022-06-14 17:39:10|7669.5|7663.5|7676.3|7670.3|7676.3|7670.3|7669.5|7663.5|21
1655228360000|2022-06-14 17:39:20|7675.8|7669.8|7677.1|7671.1|7677.3|7671.3|7674.9|7668.9|7
1655228370000|2022-06-14 17:39:30|7676.7|7670.7|7672.9|7666.9|7676.7|7670.7|7672.4|7666.4|14
1655228380000|2022-06-14 17:39:40|7672.8|7666.8|7669.4|7663.4|7673.6|7667.6|7668.9|7662.9|26
1655228390000|2022-06-14 17:39:50|7669.3|7663.3|7669.3|7663.3|7669.8|7663.8|7668.1|7662.1|14
1655228400000|2022-06-14 17:40:00|7668.8|7662.8|7667.3|7661.3|7668.8|7662.8|7667.3|7661.3|32
1655228410000|2022-06-14 17:40:10|7667.4|7661.4|7668.5|7662.5|7668.5|7662.5|7666.9|7660.9|27
1655228430000|2022-06-14 17:40:30|7668.4|7662.4|7668.4|7662.4|7668.6|7662.6|7668.4|7662.4|2
1655228440000|2022-06-14 17:40:40|7668.6|7662.6|7668.6|7662.6|7668.7|7662.7|7668.6|7662.6|0
1655228450000|2022-06-14 17:40:50|7667.3|7661.3|7669.1|7663.1|7669.1|7663.1|7666.9|7660.9|18
1655228460000|2022-06-14 17:41:00|7669.5|7663.5|7669.9|7663.9|7669.9|7663.9|7669.1|7663.1|2
1655228470000|2022-06-14 17:41:10|7671.1|7665.1|7675.2|7669.2|7675.6|7669.6|7671.1|7665.1|4
1655228480000|2022-06-14 17:41:20|7675.7|7669.7|7676.8|7670.8|7676.8|7670.8|7675.7|7669.7|1
1655228490000|2022-06-14 17:41:30|7676.7|7670.7|7683|7677|7683.7|7677.7|7676.7|7670.7|9
1655228500000|2022-06-14 17:41:40|7682.9|7676.9|7684|7678|7684.6|7678.6|7682.6|7676.6|7
1655228510000|2022-06-14 17:41:50|7684.8|7678.8|7686.6|7680.6|7686.7|7680.7|7684.6|7678.6|16
1655228520000|2022-06-14 17:42:00|7687.1|7681.1|7687.8|7681.8|7688.2|7682.2|7686.1|7680.1|22
1655228530000|2022-06-14 17:42:10|7688.6|7682.6|7689.1|7683.1|7689.1|7683.1|7688.6|7682.6|10
1655228540000|2022-06-14 17:42:20|7688.6|7682.6|7689.2|7683.2|7689.6|7683.6|7688.6|7682.6|4
1655228550000|2022-06-14 17:42:30|7689.3|7683.3|7689.4|7683.4|7689.4|7683.4|7689.3|7683.3|4
1655228560000|2022-06-14 17:42:40|7689.6|7683.6|7695|7689|7697.4|7691.4|7689.6|7683.6|17
1655228570000|2022-06-14 17:42:50|7694.9|7688.9|7701.8|7695.8|7703.4|7697.4|7694|7688|134
1655228580000|2022-06-14 17:43:00|7701.3|7695.3|7696.4|7690.4|7701.3|7695.3|7696.4|7690.4|13
1655228590000|2022-06-14 17:43:10|7696.8|7690.8|7694.3|7688.3|7696.8|7690.8|7694.3|7688.3|15
1655228600000|2022-06-14 17:43:20|7695.4|7689.4|7690.9|7684.9|7695.4|7689.4|7690.9|7684.9|13
1655228610000|2022-06-14 17:43:30|7691.3|7685.3|7690.8|7684.8|7691.9|7685.9|7690.8|7684.8|7
1655228620000|2022-06-14 17:43:40|7692.3|7686.3|7692.3|7686.3|7693.2|7687.2|7692.3|7686.3|4
1655228630000|2022-06-14 17:43:50|7692.7|7686.7|7692.3|7686.3|7692.7|7686.7|7692.3|7686.3|9
1655228640000|2022-06-14 17:44:00|7692.2|7686.2|7692.3|7686.3|7693.2|7687.2|7691.2|7685.2|8
1655228650000|2022-06-14 17:44:10|||||||||3
1655228660000|2022-06-14 17:44:20|7693.5|7687.5|7692.5|7686.5|7693.5|7687.5|7692.4|7686.4|7
1655228670000|2022-06-14 17:44:30|7692.9|7686.9|7694.6|7688.6|7695.2|7689.2|7692.5|7686.5|6
1655228680000|2022-06-14 17:44:40|7694.1|7688.1|7694.6|7688.6|7694.6|7688.6|7694.1|7688.1|1
1655228690000|2022-06-14 17:44:50|7695.1|7689.1|7694.5|7688.5|7695.1|7689.1|7694.5|7688.5|1
1655228700000|2022-06-14 17:45:00|7694.4|7688.4|7694.6|7688.6|7695|7689|7693.9|7687.9|4
1655228730000|2022-06-14 17:45:30|7695|7689|7694.6|7688.6|7695|7689|7694.6|7688.6|1
1655228740000|2022-06-14 17:45:40|7695|7689|7695.1|7689.1|7695.1|7689.1|7694.5|7688.5|8
1655228750000|2022-06-14 17:45:50|7694.5|7688.5|7694.6|7688.6|7695|7689|7694.5|7688.5|2
1655228760000|2022-06-14 17:46:00|7694.5|7688.5|7694.4|7688.4|7694.5|7688.5|7692.7|7686.7|5
1655228770000|2022-06-14 17:46:10|7693.9|7687.9|7694.8|7688.8|7694.8|7688.8|7693.9|7687.9|1
1655228780000|2022-06-14 17:46:20|7694.3|7688.3|7696.3|7690.3|7696.3|7690.3|7693.8|7687.8|7
1655228790000|2022-06-14 17:46:30|7695.7|7689.7|7696.2|7690.2|7696.2|7690.2|7695.7|7689.7|2
1655228800000|2022-06-14 17:46:40|7696.1|7690.1|7694.4|7688.4|7696.1|7690.1|7694.4|7688.4|2
1655228810000|2022-06-14 17:46:50|7694.8|7688.8|7694.8|7688.8|7695.8|7689.8|7694.8|7688.8|2
1655228820000|2022-06-14 17:47:00|7695.3|7689.3|7695.7|7689.7|7696.2|7690.2|7695.1|7689.1|4
1655228830000|2022-06-14 17:47:10|7695.3|7689.3|7693.2|7687.2|7695.3|7689.3|7693.2|7687.2|1
1655228840000|2022-06-14 17:47:20|7693.3|7687.3|7691.9|7685.9|7693.3|7687.3|7691.9|7685.9|2
1655228850000|2022-06-14 17:47:30|7691.7|7685.7|7691.7|7685.7|7691.7|7685.7|7691.3|7685.3|3
1655228860000|2022-06-14 17:47:40|7691.3|7685.3|7694|7688|7694|7688|7690.1|7684.1|7
1655228870000|2022-06-14 17:47:50|7694.1|7688.1|7692.6|7686.6|7694.1|7688.1|7692.2|7686.2|0
1655228880000|2022-06-14 17:48:00|7691.5|7685.5|7690.7|7684.7|7693|7687|7690.6|7684.6|6
1655228890000|2022-06-14 17:48:10|7691.1|7685.1|7691.2|7685.2|7691.2|7685.2|7690.7|7684.7|0
1655228900000|2022-06-14 17:48:20|7690.7|7684.7|7691.2|7685.2|7691.3|7685.3|7690.7|7684.7|3
1655228910000|2022-06-14 17:48:30|7690.4|7684.4|7690.8|7684.8|7690.8|7684.8|7690.4|7684.4|1
1655228920000|2022-06-14 17:48:40|7691.3|7685.3|7691.9|7685.9|7691.9|7685.9|7690.9|7684.9|3
1655228930000|2022-06-14 17:48:50|7691.8|7685.8|7691.4|7685.4|7691.8|7685.8|7691.4|7685.4|0
1655228940000|2022-06-14 17:49:00|7691.3|7685.3|7691.3|7685.3|7691.8|7685.8|7691.3|7685.3|1
1655228950000|2022-06-14 17:49:10|7690.9|7684.9|7690.8|7684.8|7690.9|7684.9|7690.8|7684.8|4
1655228960000|2022-06-14 17:49:20|7691.7|7685.7|7693.4|7687.4|7693.8|7687.8|7691.7|7685.7|3
1655228970000|2022-06-14 17:49:30|7693.8|7687.8|7696.7|7690.7|7697.6|7691.6|7693.8|7687.8|6
1655228980000|2022-06-14 17:49:40|7696.2|7690.2|7694.8|7688.8|7696.2|7690.2|7694.1|7688.1|2
1655228990000|2022-06-14 17:49:50|7695.2|7689.2|7694.8|7688.8|7695.2|7689.2|7694.8|7688.8|0
1655229000000|2022-06-14 17:50:00|||||||||3
1655229010000|2022-06-14 17:50:10|7693.2|7687.2|7692.3|7686.3|7695.2|7689.2|7692.3|7686.3|22
1655229020000|2022-06-14 17:50:20|7692.8|7686.8|7694.3|7688.3|7694.3|7688.3|7692.8|7686.8|3
1655229030000|2022-06-14 17:50:30|7694.7|7688.7|7695.2|7689.2|7698|7692|7694.7|7688.7|15
1655229040000|2022-06-14 17:50:40|7695.3|7689.3|7698.1|7692.1|7698.1|7692.1|7695.3|7689.3|7
1655229050000|2022-06-14 17:50:50|7697.7|7691.7|7698.7|7692.7|7698.7|7692.7|7697.3|7691.3|0
1655229060000|2022-06-14 17:51:00|7697.7|7691.7|7701.3|7695.3|7701.7|7695.7|7697.3|7691.3|3
1655229070000|2022-06-14 17:51:10|7701.7|7695.7|7701.3|7695.3|7702.1|7696.1|7701.3|7695.3|0
1655229080000|2022-06-14 17:51:20|7701.8|7695.8|7703.4|7697.4|7703.8|7697.8|7701.8|7695.8|2
1655229090000|2022-06-14 17:51:30|7703.8|7697.8|7705.9|7699.9|7705.9|7699.9|7702.9|7696.9|11
1655229100000|2022-06-14 17:51:40|7705.3|7699.3|7705.4|7699.4|7705.4|7699.4|7704.9|7698.9|2
1655229120000|2022-06-14 17:52:00|7705.5|7699.5|7707.4|7701.4|7707.5|7701.5|7704.9|7698.9|6
1655229130000|2022-06-14 17:52:10|7707.5|7701.5|7710.6|7704.6|7711.6|7705.6|7705.9|7699.9|19
1655229140000|2022-06-14 17:52:20|7711.1|7705.1|7710.4|7704.4|7711.5|7705.5|7707.5|7701.5|30
1655229150000|2022-06-14 17:52:30|7710|7704|7710.6|7704.6|7710.6|7704.6|7709.5|7703.5|4
1655229160000|2022-06-14 17:52:40|7710.1|7704.1|7705.1|7699.1|7710.2|7704.2|7704.6|7698.6|6
1655229170000|2022-06-14 17:52:50|7705.5|7699.5|7705.8|7699.8|7705.9|7699.9|7705.4|7699.4|5
1655229180000|2022-06-14 17:53:00|7705.4|7699.4|7704.6|7698.6|7705.4|7699.4|7704.3|7698.3|5
1655229190000|2022-06-14 17:53:10|7704.2|7698.2|7705.3|7699.3|7705.3|7699.3|7704.1|7698.1|3
1655229200000|2022-06-14 17:53:20|7704.9|7698.9|7704.7|7698.7|7705.3|7699.3|7704.7|7698.7|2
1655229220000|2022-06-14 17:53:40|7704.3|7698.3|7704.1|7698.1|7704.3|7698.3|7703.8|7697.8|0
1655229230000|2022-06-14 17:53:50|7703.3|7697.3|7702.7|7696.7|7703.6|7697.6|7702.5|7696.5|8
1655229240000|2022-06-14 17:54:00|7703.7|7697.7|7703.3|7697.3|7704.2|7698.2|7703|7697|4
1655229250000|2022-06-14 17:54:10|7703.4|7697.4|7703.9|7697.9|7703.9|7697.9|7703.4|7697.4|2
1655229260000|2022-06-14 17:54:20|7703.8|7697.8|7704.3|7698.3|7704.3|7698.3|7703.7|7697.7|0
1655229270000|2022-06-14 17:54:30|7703.9|7697.9|7703.2|7697.2|7703.9|7697.9|7702.9|7696.9|0
1655229280000|2022-06-14 17:54:40|7703.1|7697.1|7703.2|7697.2|7703.2|7697.2|7703.1|7697.1|0
1655229290000|2022-06-14 17:54:50|7703.1|7697.1|7702.2|7696.2|7703.2|7697.2|7702.2|7696.2|2
1655229300000|2022-06-14 17:55:00|7701.7|7695.7|7701.7|7695.7|7702.2|7696.2|7701.7|7695.7|3
1655229310000|2022-06-14 17:55:10|7702.1|7696.1|7702.2|7696.2|7702.2|7696.2|7702.1|7696.1|1
1655229330000|2022-06-14 17:55:30|7703.4|7697.4|7704.2|7698.2|7705.3|7699.3|7703.4|7697.4|7
1655229340000|2022-06-14 17:55:40|7704.3|7698.3|7703.3|7697.3|7704.7|7698.7|7702.9|7696.9|1
1655229350000|2022-06-14 17:55:50|7702.9|7696.9|7702.7|7696.7|7703.7|7697.7|7702.7|7696.7|0
1655229360000|2022-06-14 17:56:00|7702.6|7696.6|7702.2|7696.2|7702.7|7696.7|7701.3|7695.3|4
1655229370000|2022-06-14 17:56:10|7702.7|7696.7|7702.9|7696.9|7703.8|7697.8|7702.7|7696.7|5
1655229380000|2022-06-14 17:56:20|7703.3|7697.3|7704.7|7698.7|7704.7|7698.7|7703.3|7697.3|3
1655229390000|2022-06-14 17:56:30|7703.9|7697.9|7702.7|7696.7|7703.9|7697.9|7702.2|7696.2|1
1655229410000|2022-06-14 17:56:50|7702.4|7696.4|7704.8|7698.8|7704.8|7698.8|7702.4|7696.4|1
1655229420000|2022-06-14 17:57:00|7703.2|7697.2|7703.9|7697.9|7703.9|7697.9|7702.8|7696.8|1
1655229440000|2022-06-14 17:57:20|7703.8|7697.8|7702.8|7696.8|7703.8|7697.8|7702.8|7696.8|1
1655229450000|2022-06-14 17:57:30|7702.3|7696.3|7702.3|7696.3|7702.7|7696.7|7701.3|7695.3|2
1655229460000|2022-06-14 17:57:40|7701.8|7695.8|7701.8|7695.8|7702.3|7696.3|7701.8|7695.8|0
1655229470000|2022-06-14 17:57:50|7701.9|7695.9|7701.7|7695.7|7701.9|7695.9|7701.3|7695.3|0
1655229490000|2022-06-14 17:58:10|7701.6|7695.6|7702.2|7696.2|7702.2|7696.2|7701.2|7695.2|3
1655229500000|2022-06-14 17:58:20|7702.8|7696.8|7702.7|7696.7|7702.9|7696.9|7702.7|7696.7|4
1655229510000|2022-06-14 17:58:30|7702.6|7696.6|7701.8|7695.8|7702.7|7696.7|7701.8|7695.8|5
1655229520000|2022-06-14 17:58:40|7702.1|7696.1|7702.3|7696.3|7702.9|7696.9|7702.1|7696.1|10
1655229530000|2022-06-14 17:58:50|7702.4|7696.4|7702.3|7696.3|7702.7|7696.7|7702.3|7696.3|1
1655229540000|2022-06-14 17:59:00|7702.2|7696.2|7702.7|7696.7|7702.7|7696.7|7702.2|7696.2|0
1655229550000|2022-06-14 17:59:10|7702.8|7696.8|7702.4|7696.4|7703.2|7697.2|7702.4|7696.4|0
1655229560000|2022-06-14 17:59:20|7702.7|7696.7|7701.8|7695.8|7702.7|7696.7|7701.6|7695.6|1
1655229570000|2022-06-14 17:59:30|7701.9|7695.9|7698.5|7692.5|7701.9|7695.9|7698.3|7692.3|6
1655229580000|2022-06-14 17:59:40|7698.4|7692.4|7698.6|7692.6|7699.1|7693.1|7698.4|7692.4|5
1655229590000|2022-06-14 17:59:50|7698.5|7692.5|7698.6|7692.6|7699|7693|7698.5|7692.5|1
1655229600000|2022-06-14 18:00:00|7699|7693|7698|7692|7699.4|7693.4|7697.6|7691.6|9
1655229610000|2022-06-14 18:00:10|7697.6|7691.6|7698.1|7692.1|7698.5|7692.5|7697.6|7691.6|0
1655229620000|2022-06-14 18:00:20|7698|7692|7697|7691|7698.5|7692.5|7697|7691|2
1655229630000|2022-06-14 18:00:30|7696.6|7690.6|7696.1|7690.1|7697.1|7691.1|7696|7690|2
1655229640000|2022-06-14 18:00:40|7696|7690|7695.6|7689.6|7696|7690|7695.2|7689.2|3
1655229660000|2022-06-14 18:01:00|7697.1|7691.1|7697.6|7691.6|7699.1|7693.1|7697.1|7691.1|11
1655229670000|2022-06-14 18:01:10|7698.1|7692.1|7698.1|7692.1|7698.6|7692.6|7697.9|7691.9|25
1655229680000|2022-06-14 18:01:20|7697.6|7691.6|7696|7690|7697.7|7691.7|7696|7690|9
1655229690000|2022-06-14 18:01:30|7696.5|7690.5|7697|7691|7697.5|7691.5|7696.4|7690.4|3
1655229700000|2022-06-14 18:01:40|7697.4|7691.4|7696.6|7690.6|7697.6|7691.6|7696.6|7690.6|2
1655229710000|2022-06-14 18:01:50|7697|7691|7697.1|7691.1|7697.1|7691.1|7696.6|7690.6|1
1655229720000|2022-06-14 18:02:00|7696.3|7690.3|7692.2|7686.2|7696.5|7690.5|7692.2|7686.2|18
1655229730000|2022-06-14 18:02:10|7692.6|7686.6|7690.1|7684.1|7692.6|7686.6|7689.7|7683.7|5
1655229740000|2022-06-14 18:02:20|7689.6|7683.6|7686|7680|7689.7|7683.7|7686|7680|49
1655229750000|2022-06-14 18:02:30|7686.1|7680.1|7685|7679|7686.1|7680.1|7685|7679|2
1655229760000|2022-06-14 18:02:40|7685.5|7679.5|7686|7680|7686|7680|7685.5|7679.5|2
1655229780000|2022-06-14 18:03:00|7686.1|7680.1|7684.6|7678.6|7686.1|7680.1|7684.1|7678.1|7
1655229790000|2022-06-14 18:03:10|7684.1|7678.1|7687|7681|7687|7681|7684.1|7678.1|6
1655229800000|2022-06-14 18:03:20|7687.1|7681.1|7687.1|7681.1|7687.9|7681.9|7687.1|7681.1|8
1655229810000|2022-06-14 18:03:30|7687.2|7681.2|7692.1|7686.1|7692.1|7686.1|7687.1|7681.1|143
1655229820000|2022-06-14 18:03:40|7691.7|7685.7|7691.4|7685.4|7691.7|7685.7|7691.2|7685.2|1
1655229830000|2022-06-14 18:03:50|7692.1|7686.1|7695.2|7689.2|7695.2|7689.2|7692.1|7686.1|13
1655229840000|2022-06-14 18:04:00|7695.8|7689.8|7695.9|7689.9|7695.9|7689.9|7694.8|7688.8|16
1655229850000|2022-06-14 18:04:10|7696.3|7690.3|7695|7689|7696.3|7690.3|7695|7689|4
1655229860000|2022-06-14 18:04:20|7694.9|7688.9|7696.8|7690.8|7697.7|7691.7|7693.9|7687.9|21
1655229870000|2022-06-14 18:04:30|||||||||1
1655229880000|2022-06-14 18:04:40|7698.8|7692.8|7698.3|7692.3|7699.7|7693.7|7696.9|7690.9|23
1655229890000|2022-06-14 18:04:50|7699.2|7693.2|7698.5|7692.5|7700|7694|7698|7692|10
1655229900000|2022-06-14 18:05:00|7698|7692|7697.5|7691.5|7698|7692|7697.5|7691.5|0
1655229910000|2022-06-14 18:05:10|7696.9|7690.9|7694|7688|7696.9|7690.9|7694|7688|5
1655229920000|2022-06-14 18:05:20|7693.9|7687.9|7692.5|7686.5|7693.9|7687.9|7692.5|7686.5|15
1655229930000|2022-06-14 18:05:30|7693|7687|7693|7687|7693|7687|7692.6|7686.6|8
1655229940000|2022-06-14 18:05:40|7692.5|7686.5|7691.5|7685.5|7692.5|7686.5|7690|7684|11
1655229950000|2022-06-14 18:05:50|7690.9|7684.9|7694.5|7688.5|7695.3|7689.3|7690|7684|14
1655229960000|2022-06-14 18:06:00|7695|7689|7698.8|7692.8|7698.8|7692.8|7693.7|7687.7|31
1655229970000|2022-06-14 18:06:10|7698.9|7692.9|7698.9|7692.9|7699.8|7693.8|7696.4|7690.4|32
1655229990000|2022-06-14 18:06:30|7699.9|7693.9|7698.4|7692.4|7699.9|7693.9|7698.4|7692.4|9
1655230000000|2022-06-14 18:06:40|7698|7692|7697.4|7691.4|7698|7692|7697|7691|11
1655230010000|2022-06-14 18:06:50|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|7696.9|7690.9|2
1655230020000|2022-06-14 18:07:00|7695.6|7689.6|7697.5|7691.5|7698.4|7692.4|7695.6|7689.6|16
1655230030000|2022-06-14 18:07:10|7697.9|7691.9|7697|7691|7698|7692|7697|7691|1
1655230040000|2022-06-14 18:07:20|7696.6|7690.6|7698.4|7692.4|7698.4|7692.4|7696.5|7690.5|4
1655230050000|2022-06-14 18:07:30|7698|7692|7697.1|7691.1|7698.4|7692.4|7697.1|7691.1|5
1655230060000|2022-06-14 18:07:40|7697|7691|7695|7689|7697|7691|7694.5|7688.5|44
1655230070000|2022-06-14 18:07:50|7694.9|7688.9|7690.1|7684.1|7695|7689|7689|7683|25
1655230080000|2022-06-14 18:08:00|7690.5|7684.5|7690.1|7684.1|7690.5|7684.5|7687.9|7681.9|40
1655230090000|2022-06-14 18:08:10|7689.7|7683.7|7684.4|7678.4|7689.7|7683.7|7684.4|7678.4|22
1655230100000|2022-06-14 18:08:20|7684.3|7678.3|7683.9|7677.9|7686.1|7680.1|7682.2|7676.2|34
1655230110000|2022-06-14 18:08:30|7684.9|7678.9|7683.4|7677.4|7685|7679|7683.4|7677.4|26
1655230120000|2022-06-14 18:08:40|7682.9|7676.9|7681.9|7675.9|7682.9|7676.9|7680.4|7674.4|58
1655230130000|2022-06-14 18:08:50|7681.5|7675.5|7680.6|7674.6|7681.5|7675.5|7679.2|7673.2|33
1655230140000|2022-06-14 18:09:00|7681|7675|7682.6|7676.6|7682.6|7676.6|7680.6|7674.6|6
1655230150000|2022-06-14 18:09:10|7684.6|7678.6|7683.7|7677.7|7684.7|7678.7|7683.6|7677.6|10
1655230160000|2022-06-14 18:09:20|7684.1|7678.1|7683.1|7677.1|7685|7679|7683.1|7677.1|9
1655230170000|2022-06-14 18:09:30|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|0
1655230180000|2022-06-14 18:09:40|7682.1|7676.1|7682.6|7676.6|7682.6|7676.6|7681.6|7675.6|4
1655230190000|2022-06-14 18:09:50|7681.7|7675.7|7681.6|7675.6|7681.7|7675.7|7679.6|7673.6|5
1655230200000|2022-06-14 18:10:00|7682|7676|7681.6|7675.6|7682|7676|7681.2|7675.2|1
1655230210000|2022-06-14 18:10:10|7681.5|7675.5|7681|7675|7681.5|7675.5|7680|7674|3
1655230220000|2022-06-14 18:10:20|7680.5|7674.5|7681.1|7675.1|7681.5|7675.5|7680.5|7674.5|1
1655230230000|2022-06-14 18:10:30|7681.6|7675.6|7680|7674|7681.6|7675.6|7680|7674|4
1655230240000|2022-06-14 18:10:40|7680.4|7674.4|7680.6|7674.6|7681.6|7675.6|7680.1|7674.1|3
1655230250000|2022-06-14 18:10:50|7681|7675|7681.5|7675.5|7681.5|7675.5|7680.9|7674.9|4
1655230260000|2022-06-14 18:11:00|7680.6|7674.6|7679.5|7673.5|7681.1|7675.1|7679.5|7673.5|15
1655230270000|2022-06-14 18:11:10|7679.1|7673.1|7678.5|7672.5|7679.1|7673.1|7678.1|7672.1|4
1655230280000|2022-06-14 18:11:20|7678.4|7672.4|7677.2|7671.2|7678.4|7672.4|7676.7|7670.7|5
1655230290000|2022-06-14 18:11:30|7677.8|7671.8|7675.2|7669.2|7677.8|7671.8|7675.2|7669.2|8
1655230300000|2022-06-14 18:11:40|7677.1|7671.1|7676.6|7670.6|7677.1|7671.1|7675.5|7669.5|13
1655230310000|2022-06-14 18:11:50|7677|7671|7676.6|7670.6|7678.5|7672.5|7676.6|7670.6|18
1655230320000|2022-06-14 18:12:00|7675.7|7669.7|7676.2|7670.2|7676.7|7670.7|7675.7|7669.7|6
1655230330000|2022-06-14 18:12:10|7676.7|7670.7|7677.6|7671.6|7678.4|7672.4|7676.2|7670.2|6
1655230340000|2022-06-14 18:12:20|7678.4|7672.4|7678.5|7672.5|7679.4|7673.4|7677.4|7671.4|46
1655230350000|2022-06-14 18:12:30|7678|7672|7676.4|7670.4|7678.5|7672.5|7676.2|7670.2|15
1655230360000|2022-06-14 18:12:40|7677.5|7671.5|7676.9|7670.9|7678|7672|7676.8|7670.8|48
1655230370000|2022-06-14 18:12:50|7677|7671|7676.2|7670.2|7679.1|7673.1|7676.2|7670.2|8
1655230380000|2022-06-14 18:13:00|7677.2|7671.2|7675.8|7669.8|7677.2|7671.2|7675.8|7669.8|1
1655230390000|2022-06-14 18:13:10|7675.7|7669.7|7673.5|7667.5|7676.5|7670.5|7673.5|7667.5|5
1655230400000|2022-06-14 18:13:20|7672.7|7666.7|7667.4|7661.4|7672.7|7666.7|7667.4|7661.4|10
1655230410000|2022-06-14 18:13:30|7667.9|7661.9|7669.5|7663.5|7669.8|7663.8|7666.2|7660.2|7
1655230420000|2022-06-14 18:13:40|7669.9|7663.9|7668|7662|7669.9|7663.9|7667.4|7661.4|2
1655230430000|2022-06-14 18:13:50|7667.5|7661.5|7663.1|7657.1|7668|7662|7661.8|7655.8|24
1655230440000|2022-06-14 18:14:00|7663.6|7657.6|7671.8|7665.8|7673.4|7667.4|7663.6|7657.6|84
1655230450000|2022-06-14 18:14:10|7672.5|7666.5|7674|7668|7676.9|7670.9|7672|7666|87
1655230460000|2022-06-14 18:14:20|7674.4|7668.4|7668.8|7662.8|7674.4|7668.4|7668.8|7662.8|75
1655230470000|2022-06-14 18:14:30|7668.6|7662.6|7675|7669|7675.4|7669.4|7668.6|7662.6|94
1655230480000|2022-06-14 18:14:40|7679.1|7673.1|7680.4|7674.4|7682|7676|7678.7|7672.7|142
1655230490000|2022-06-14 18:14:50|7680|7674|7676.9|7670.9|7680.6|7674.6|7675.8|7669.8|74
1655230500000|2022-06-14 18:15:00|7677.5|7671.5|7676.1|7670.1|7677.8|7671.8|7671.3|7665.3|30
1655230510000|2022-06-14 18:15:10|7676.2|7670.2|7674.4|7668.4|7678|7672|7674.4|7668.4|21
1655230520000|2022-06-14 18:15:20|7674.5|7668.5|7674.1|7668.1|7674.7|7668.7|7673.4|7667.4|20
1655230530000|2022-06-14 18:15:30|7674|7668|7673.7|7667.7|7674.1|7668.1|7672.9|7666.9|21
1655230540000|2022-06-14 18:15:40|7673.2|7667.2|7672.5|7666.5|7673.2|7667.2|7672.3|7666.3|18
1655230550000|2022-06-14 18:15:50|7672.9|7666.9|7673.1|7667.1|7673.5|7667.5|7672.1|7666.1|6
1655230560000|2022-06-14 18:16:00|7672.6|7666.6|7671.3|7665.3|7673|7667|7670|7664|18
1655230570000|2022-06-14 18:16:10|7670.9|7664.9|7668.5|7662.5|7671.4|7665.4|7668.4|7662.4|15
1655230580000|2022-06-14 18:16:20|7668.9|7662.9|7670|7664|7670|7664|7668.4|7662.4|11
1655230590000|2022-06-14 18:16:30|7666.5|7660.5|7667.8|7661.8|7668.2|7662.2|7666.5|7660.5|19
1655230600000|2022-06-14 18:16:40|7669.5|7663.5|7670.3|7664.3|7670.3|7664.3|7668.1|7662.1|5
1655230610000|2022-06-14 18:16:50|7670.1|7664.1|7669.4|7663.4|7670.1|7664.1|7669.1|7663.1|7
1655230620000|2022-06-14 18:17:00|7669|7663|7669.3|7663.3|7669.5|7663.5|7667.4|7661.4|37
1655230630000|2022-06-14 18:17:10|7669.2|7663.2|7668.4|7662.4|7669.2|7663.2|7667.4|7661.4|6
1655230640000|2022-06-14 18:17:20|7669.4|7663.4|7669.6|7663.6|7670|7664|7668.5|7662.5|5
1655230650000|2022-06-14 18:17:30|7669.7|7663.7|7671.7|7665.7|7671.7|7665.7|7669.7|7663.7|48
1655230670000|2022-06-14 18:17:50|7672.6|7666.6|7670|7664|7672.6|7666.6|7669.6|7663.6|16
1655230680000|2022-06-14 18:18:00|7671|7665|7671.3|7665.3|7671.7|7665.7|7669.7|7663.7|14
1655230690000|2022-06-14 18:18:10|7671.4|7665.4|7671.1|7665.1|7672.4|7666.4|7670.5|7664.5|33
1655230700000|2022-06-14 18:18:20|7671.2|7665.2|7670.7|7664.7|7672.8|7666.8|7670.7|7664.7|20
1655230710000|2022-06-14 18:18:30|7671.1|7665.1|7669.2|7663.2|7671.1|7665.1|7669.2|7663.2|9
1655230720000|2022-06-14 18:18:40|7668.9|7662.9|7669.9|7663.9|7669.9|7663.9|7668.9|7662.9|4
1655230730000|2022-06-14 18:18:50|7669.7|7663.7|7667.5|7661.5|7669.7|7663.7|7667.4|7661.4|4
1655230740000|2022-06-14 18:19:00|7667.8|7661.8|7666.1|7660.1|7667.9|7661.9|7666.1|7660.1|13
1655230750000|2022-06-14 18:19:10|7666.6|7660.6|7668|7662|7668|7662|7666.2|7660.2|7
1655230760000|2022-06-14 18:19:20|7665.6|7659.6|7668|7662|7669|7663|7665.6|7659.6|3
1655230770000|2022-06-14 18:19:30|7667.6|7661.6|7670.4|7664.4|7671.9|7665.9|7667.4|7661.4|5
1655230780000|2022-06-14 18:19:40|7670.5|7664.5|7672.3|7666.3|7672.3|7666.3|7669.2|7663.2|7
1655230790000|2022-06-14 18:19:50|7671.6|7665.6|7669.1|7663.1|7671.6|7665.6|7668.7|7662.7|5
1655251200000|2022-06-15 00:00:00|7684.1|7678.1|7678.8|7668.8|7692.5|7684.8|7678.8|7666.4|49
1655251210000|2022-06-15 00:00:10|7678.3|7672.3|7688.2|7673.2|7695|7682.4|7678.3|7672.3|35
1655251220000|2022-06-15 00:00:20|7688.3|7673.3|7686|7671|7689.5|7674.5|7686|7671|34
1655251230000|2022-06-15 00:00:30|7684.2|7669.2|7683.7|7668.7|7684.8|7673.2|7679.2|7667.9|13
1655251240000|2022-06-15 00:00:40|7683.6|7668.6|7681.6|7666.6|7683.6|7668.6|7681.6|7666.6|0
1655251250000|2022-06-15 00:00:50|7680.8|7665.8|7674.9|7668.9|7680.8|7670|7674.9|7665.8|1
1655251260000|2022-06-15 00:01:00|7675.3|7669.3|7673.8|7667.8|7676.1|7670.1|7673.8|7667.8|6
1655251270000|2022-06-15 00:01:10|7674.6|7668.6|7674.6|7668.6|7674.6|7668.6|7674.2|7668.2|2
1655251280000|2022-06-15 00:01:20|7674.2|7668.2|7672.7|7666.7|7674.6|7668.6|7672.7|7666.7|1
1655251290000|2022-06-15 00:01:30|7672.9|7666.9|7673.7|7667.7|7674.6|7668.6|7672.9|7666.9|1
1655251300000|2022-06-15 00:01:40|7674.1|7668.1|7672.9|7666.9|7674.9|7668.9|7672.1|7666.1|1
1655251310000|2022-06-15 00:01:50|7672.1|7666.1|7677.2|7667.2|7677.6|7668.2|7672.1|7666.1|4
1655251320000|2022-06-15 00:02:00|7677.6|7667.6|7674.7|7668.7|7677.6|7669.6|7674.7|7666.8|0
1655251330000|2022-06-15 00:02:10|7674.3|7668.3|7675.1|7669.1|7675.1|7669.1|7674.3|7668.3|1
1655251340000|2022-06-15 00:02:20|7675.5|7669.5|7675.9|7669.9|7675.9|7669.9|7674.7|7668.7|0
1655251350000|2022-06-15 00:02:30|7676.4|7670.4|7676.8|7670.8|7676.8|7670.8|7676|7670|0
1655251360000|2022-06-15 00:02:40|7675.2|7669.2|7676.7|7670.7|7676.7|7670.7|7675.2|7669.2|0
1655251370000|2022-06-15 00:02:50|7675.9|7669.9|7675.4|7669.4|7675.9|7669.9|7675.1|7669.1|1
1655251380000|2022-06-15 00:03:00|7676.6|7670.6|7676.7|7670.7|7676.7|7670.7|7676.6|7670.6|0
1655251390000|2022-06-15 00:03:10|7676.8|7670.8|7679.1|7669.1|7679.1|7671.2|7676.8|7669.1|0
1655251410000|2022-06-15 00:03:30|7676.5|7670.5|7677.2|7671.2|7679.1|7671.2|7676.5|7669.1|1
1655251420000|2022-06-15 00:03:40|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|7677.1|7671.1|0
1655251430000|2022-06-15 00:03:50|7674.7|7668.7|7678.9|7668.9|7678.9|7671.1|7674.7|7668.7|0
1655251440000|2022-06-15 00:04:00|7678.1|7668.1|7676.2|7670.2|7678.1|7670.2|7676.2|7668.1|0
1655251450000|2022-06-15 00:04:10|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|0
1655251470000|2022-06-15 00:04:30|7676|7670|7675.4|7669.4|7676|7670|7675.3|7669.3|0
1655251480000|2022-06-15 00:04:40|7675.3|7669.3|7675|7669|7675.3|7669.3|7673.3|7667.3|1
1655251490000|2022-06-15 00:04:50|7674.9|7668.9|7674.9|7668.9|7675|7669|7674.9|7668.9|0
1655251510000|2022-06-15 00:05:10|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|7674.5|7668.5|0
1655251520000|2022-06-15 00:05:20|7674.9|7668.9|7675.4|7669.4|7676.2|7670.2|7674.9|7668.9|0
1655251530000|2022-06-15 00:05:30|7676.2|7670.2|7675.2|7669.2|7676.2|7670.2|7675.2|7669.2|0
1655251540000|2022-06-15 00:05:40|7674.4|7668.4|7675.5|7669.5|7676.3|7670.3|7674.4|7668.4|3
1655251560000|2022-06-15 00:06:00|7675.9|7669.9|7676.3|7670.3|7676.3|7670.3|7675.9|7669.9|0
1655251570000|2022-06-15 00:06:10|7675.9|7669.9|7675.3|7669.3|7676.3|7670.3|7675.3|7669.3|0
1655251580000|2022-06-15 00:06:20|7674.4|7668.4|7674.3|7668.3|7674.4|7668.4|7674.3|7668.3|0
1655251590000|2022-06-15 00:06:30|7674.2|7668.2|7673|7667|7674.2|7668.2|7673|7667|4
1655251600000|2022-06-15 00:06:40|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|1
1655251610000|2022-06-15 00:06:50|7672.3|7666.3|7673.5|7667.5|7673.5|7667.5|7672.3|7666.3|0
1655251620000|2022-06-15 00:07:00|7673.1|7667.1|7673.5|7667.5|7673.9|7667.9|7673|7667|2
1655251630000|2022-06-15 00:07:10|7673.1|7667.1|7672.3|7666.3|7673.9|7667.9|7672.3|7666.3|0
1655251640000|2022-06-15 00:07:20|7673.1|7667.1|7673.1|7667.1|7673.1|7667.1|7672.3|7666.3|0
1655251650000|2022-06-15 00:07:30|7673.9|7667.9|7674.9|7668.9|7674.9|7668.9|7673.9|7667.9|2
1655251660000|2022-06-15 00:07:40|7674.5|7668.5|7674.9|7668.9|7674.9|7668.9|7674.5|7668.5|0
1655251670000|2022-06-15 00:07:50|7675.9|7669.9|7676.5|7670.5|7676.5|7670.5|7675.9|7669.9|0
1655251680000|2022-06-15 00:08:00|7676.9|7670.9|7675.5|7669.5|7678.9|7672.9|7675.5|7669.5|12
1655251690000|2022-06-15 00:08:10|7675.9|7669.9|7676.3|7670.3|7676.8|7670.8|7675.4|7669.4|1
1655251700000|2022-06-15 00:08:20|7676.1|7670.1|7675.7|7669.7|7676.1|7670.1|7675.7|7669.7|0
1655251710000|2022-06-15 00:08:30|7674.4|7668.4|7674.3|7668.3|7674.4|7668.4|7673.9|7667.9|2
1655251730000|2022-06-15 00:08:50|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|0
1655251750000|2022-06-15 00:09:10|7673.5|7667.5|7675.8|7665.8|7675.8|7667.8|7673.5|7665.8|1
1655251760000|2022-06-15 00:09:20|7673.8|7667.8|7672.8|7666.8|7675.8|7667.8|7672.8|7665|0
1655251770000|2022-06-15 00:09:30|7673.3|7667.3|7673.4|7667.4|7674.3|7668.3|7673.3|7667.3|0
1655251780000|2022-06-15 00:09:40|7674.3|7668.3|7674.8|7668.8|7674.8|7668.8|7674.3|7668.3|0
1655251790000|2022-06-15 00:09:50|7675.6|7669.6|7675.6|7669.6|7675.6|7669.6|7674.8|7668.8|0
1655251800000|2022-06-15 00:10:00|7676.8|7666.8|7675.5|7669.5|7677.7|7669.7|7675.5|7666.8|0
1655251810000|2022-06-15 00:10:10|7675.1|7669.1|7674.3|7668.3|7675.1|7669.1|7674.3|7668.3|0
1655251820000|2022-06-15 00:10:20|7673.8|7667.8|7673.2|7667.2|7673.8|7667.8|7673.2|7667.2|1
1655251830000|2022-06-15 00:10:30|7674|7668|7674.5|7668.5|7674.5|7668.5|7674|7668|0
1655251840000|2022-06-15 00:10:40|||||||||1
1655251850000|2022-06-15 00:10:50|7674.2|7668.2|7673.9|7667.9|7674.2|7668.2|7673.9|7667.9|1
1655251860000|2022-06-15 00:11:00|7673.4|7667.4|7674.3|7668.3|7674.3|7668.3|7673|7667|1
1655251870000|2022-06-15 00:11:10|7674.7|7668.7|7673.9|7667.9|7674.7|7668.7|7673.9|7667.9|0
1655251880000|2022-06-15 00:11:20|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|7675.2|7669.2|0
1655251920000|2022-06-15 00:12:00|7674.8|7668.8|7675.2|7669.2|7675.2|7669.2|7673.1|7667.1|1
1655251930000|2022-06-15 00:12:10|7674.4|7668.4|7674|7668|7674.4|7668.4|7673.6|7667.6|2
1655251950000|2022-06-15 00:12:30|7674.4|7668.4|7672|7666|7674.4|7668.4|7672|7666|2
1655251960000|2022-06-15 00:12:40|7671.6|7665.6|7671.1|7665.1|7671.6|7665.6|7671.1|7665.1|0
1655251970000|2022-06-15 00:12:50|7670.1|7664.1|7670.6|7664.6|7671|7665|7670.1|7664.1|12
1655251980000|2022-06-15 00:13:00|7671.1|7665.1|7674.3|7668.3|7674.3|7668.3|7671.1|7665.1|3
1655251990000|2022-06-15 00:13:10|7674.4|7668.4|7673.9|7667.9|7674.4|7668.4|7673.9|7667.9|0
1655252000000|2022-06-15 00:13:20|7673.4|7667.4|7674.3|7668.3|7674.4|7668.4|7673.4|7667.4|0
1655252010000|2022-06-15 00:13:30|7674.4|7668.4|7676.3|7670.3|7676.3|7670.3|7674.4|7668.4|1
1655252020000|2022-06-15 00:13:40|7676.7|7670.7|7676.8|7670.8|7676.8|7670.8|7676.7|7670.7|0
1655252030000|2022-06-15 00:13:50|7680.3|7670.3|7678.2|7672.2|7680.3|7672.2|7678.2|7670.3|1
1655252040000|2022-06-15 00:14:00|7680.3|7670.3|7678.8|7672.8|7680.7|7672.8|7678.2|7670.3|0
1655252050000|2022-06-15 00:14:10|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|7678.4|7672.4|0
1655252060000|2022-06-15 00:14:20|7678.3|7672.3|7679|7673|7679|7673|7678.3|7672.3|0
1655252070000|2022-06-15 00:14:30|7678.5|7672.5|7679|7673|7679|7673|7678.5|7672.5|0
1655252080000|2022-06-15 00:14:40|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|7678.5|7672.5|0
1655252090000|2022-06-15 00:14:50|7679|7673|7678.9|7672.9|7679|7673|7678.9|7672.9|2
1655252100000|2022-06-15 00:15:00|7678.5|7672.5|7680.9|7670.9|7680.9|7672.5|7678.3|7670.5|1
1655252110000|2022-06-15 00:15:10|7678.8|7672.8|7678.4|7672.4|7678.8|7672.8|7678.3|7672.3|0
1655252120000|2022-06-15 00:15:20|7679|7673|7678.3|7672.3|7679|7673|7678.3|7672.3|1
1655252130000|2022-06-15 00:15:30|7678.4|7672.4|7679|7673|7679|7673|7678.4|7672.4|1
1655252150000|2022-06-15 00:15:50|7678.6|7672.6|7678.9|7672.9|7679|7673|7678.6|7672.6|0
1655252160000|2022-06-15 00:16:00|7679.3|7673.3|7684.4|7678.4|7684.4|7678.4|7678.4|7672.4|1
1655252170000|2022-06-15 00:16:10|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|0
1655252180000|2022-06-15 00:16:20|7683.8|7677.8|7681.9|7675.9|7683.8|7677.8|7681.9|7675.9|2
1655252190000|2022-06-15 00:16:30|7682.8|7676.8|7682.8|7676.8|7682.9|7676.9|7681.9|7675.9|0
1655252210000|2022-06-15 00:16:50|7681.8|7675.8|7681.8|7675.8|7681.8|7675.8|7681.8|7675.8|0
1655252220000|2022-06-15 00:17:00|7681.9|7675.9|7681.8|7675.8|7681.9|7675.9|7681.8|7675.8|0
1655252230000|2022-06-15 00:17:10|7682.3|7676.3|7682.3|7676.3|7682.3|7676.3|7682.3|7676.3|0
1655252240000|2022-06-15 00:17:20|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|0
1655252250000|2022-06-15 00:17:30|7683.3|7677.3|7683.8|7677.8|7683.8|7677.8|7683.3|7677.3|3
1655252260000|2022-06-15 00:17:40|7683.3|7677.3|7683.4|7677.4|7683.4|7677.4|7683.3|7677.3|0
1655252270000|2022-06-15 00:17:50|7683.3|7677.3|7684.3|7678.3|7684.3|7678.3|7683.3|7677.3|1
1655252280000|2022-06-15 00:18:00|7684.4|7678.4|7687.2|7681.2|7687.2|7681.2|7684.4|7678.4|0
1655252290000|2022-06-15 00:18:10|7687.5|7681.5|7687.8|7681.8|7688.2|7682.2|7687.5|7681.5|0
1655252300000|2022-06-15 00:18:20|7687.3|7681.3|7687.8|7681.8|7687.8|7681.8|7687.3|7681.3|0
1655252310000|2022-06-15 00:18:30|7687.7|7681.7|7686.8|7680.8|7687.7|7681.7|7686.8|7680.8|0
1655252320000|2022-06-15 00:18:40|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|0
1655252330000|2022-06-15 00:18:50|7687|7681|7687.4|7681.4|7687.4|7681.4|7687|7681|1
1655252340000|2022-06-15 00:19:00|7686.9|7680.9|7686.9|7680.9|7686.9|7680.9|7686.8|7680.8|9
1655252350000|2022-06-15 00:19:10|7686.8|7680.8|7687.5|7681.5|7687.9|7681.9|7686.8|7680.8|4
1655252360000|2022-06-15 00:19:20|7687.1|7681.1|7687.1|7681.1|7687.1|7681.1|7687|7681|0
1655252370000|2022-06-15 00:19:30|7687|7681|7687.1|7681.1|7687.1|7681.1|7687|7681|0
1655252380000|2022-06-15 00:19:40|7687.6|7681.6|7688.5|7682.5|7688.5|7682.5|7687.6|7681.6|2
1655252390000|2022-06-15 00:19:50|7688.4|7682.4|7688.5|7682.5|7688.5|7682.5|7688.4|7682.4|1
1655252400000|2022-06-15 00:20:00|7688.4|7682.4|7688.4|7682.4|7688.4|7682.4|7688.4|7682.4|0
1655252430000|2022-06-15 00:20:30|7688|7682|7686.5|7680.5|7688|7682|7686.4|7680.4|2
1655252440000|2022-06-15 00:20:40|7686.4|7680.4|7686|7680|7686.4|7680.4|7686|7680|0
1655252450000|2022-06-15 00:20:50|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|0
1655252460000|2022-06-15 00:21:00|7686|7680|7686|7680|7686.6|7680.6|7686|7680|0
1655252480000|2022-06-15 00:21:20|7686.1|7680.1|7687.3|7681.3|7687.3|7681.3|7686.1|7680.1|0
1655252490000|2022-06-15 00:21:30|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|0
1655252500000|2022-06-15 00:21:40|7687|7681|7686.9|7680.9|7687|7681|7686.9|7680.9|0
1655252510000|2022-06-15 00:21:50|7687.4|7681.4|7687.9|7681.9|7687.9|7681.9|7687.4|7681.4|3
1655252520000|2022-06-15 00:22:00|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|0
1655252560000|2022-06-15 00:22:40|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|7687.4|7681.4|0
1655252570000|2022-06-15 00:22:50|7686.9|7680.9|7686.5|7680.5|7686.9|7680.9|7686.5|7680.5|1
1655252580000|2022-06-15 00:23:00|7686|7680|7686.5|7680.5|7686.6|7680.6|7686|7680|1
1655252590000|2022-06-15 00:23:10|7686.6|7680.6|7687.9|7681.9|7687.9|7681.9|7686.6|7680.6|1
1655252610000|2022-06-15 00:23:30|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|0
1655252620000|2022-06-15 00:23:40|7687.4|7681.4|7687.5|7681.5|7687.5|7681.5|7687.4|7681.4|0
1655252630000|2022-06-15 00:23:50|7687.4|7681.4|7687|7681|7687.4|7681.4|7687|7681|1
1655252640000|2022-06-15 00:24:00|7686.6|7680.6|7687.5|7681.5|7687.5|7681.5|7686.5|7680.5|1
1655252650000|2022-06-15 00:24:10|7687.4|7681.4|7687.5|7681.5|7687.5|7681.5|7687.4|7681.4|1
1655252660000|2022-06-15 00:24:20|7687.4|7681.4|7687|7681|7687.4|7681.4|7687|7681|0
1655252670000|2022-06-15 00:24:30|7686.6|7680.6|7686.6|7680.6|7686.6|7680.6|7686.6|7680.6|0
1655252680000|2022-06-15 00:24:40|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|7686.1|7680.1|0
1655252690000|2022-06-15 00:24:50|7686.6|7680.6|7686.6|7680.6|7686.6|7680.6|7686.6|7680.6|0
1655252700000|2022-06-15 00:25:00|7686.5|7680.5|7686.6|7680.6|7686.6|7680.6|7686.5|7680.5|1
1655252710000|2022-06-15 00:25:10|7687|7681|7687|7681|7687|7681|7687|7681|0
1655252720000|2022-06-15 00:25:20|7686.5|7680.5|7690|7684|7690.1|7684.1|7686.5|7680.5|2
1655252730000|2022-06-15 00:25:30|7689.6|7683.6|7688.6|7682.6|7689.6|7683.6|7688.6|7682.6|0
1655252740000|2022-06-15 00:25:40|7688.9|7682.9|7688|7682|7688.9|7682.9|7688|7682|0
1655252750000|2022-06-15 00:25:50|7687.5|7681.5|7687.5|7681.5|7687.5|7681.5|7686.6|7680.6|1
1655252770000|2022-06-15 00:26:10|7687.3|7681.3|7686.5|7680.5|7687.3|7681.3|7686.5|7680.5|0
1655252780000|2022-06-15 00:26:20|7684|7678|7684|7678|7684|7678|7684|7678|2
1655252790000|2022-06-15 00:26:30|7683.5|7677.5|7681.4|7675.4|7683.5|7677.5|7681.4|7675.4|1
1655252800000|2022-06-15 00:26:40|7681|7675|7681|7675|7681|7675|7681|7675|0
1655252810000|2022-06-15 00:26:50|7680.9|7674.9|7681|7675|7681.4|7675.4|7680.9|7674.9|0
1655252820000|2022-06-15 00:27:00|7682.8|7676.8|7683.3|7677.3|7683.3|7677.3|7682.8|7676.8|1
1655252830000|2022-06-15 00:27:10|7683.4|7677.4|7682.5|7676.5|7683.4|7677.4|7682.5|7676.5|0
1655252840000|2022-06-15 00:27:20|7682.9|7676.9|7681.3|7675.3|7683|7677|7681.2|7675.2|1
1655252850000|2022-06-15 00:27:30|7681.2|7675.2|7681.2|7675.2|7681.2|7675.2|7681.2|7675.2|0
1655252860000|2022-06-15 00:27:40|7681.3|7675.3|7681.2|7675.2|7681.3|7675.3|7681.2|7675.2|0
1655252870000|2022-06-15 00:27:50|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|7680.8|7674.8|0
1655252890000|2022-06-15 00:28:10|7681.2|7675.2|7679.4|7673.4|7681.2|7675.2|7679.4|7673.4|1
1655252910000|2022-06-15 00:28:30|7679|7673|7678.4|7672.4|7679.4|7673.4|7678.4|7672.4|1
1655252920000|2022-06-15 00:28:40|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|0
1655252930000|2022-06-15 00:28:50|7676.1|7670.1|7677.8|7671.8|7677.9|7671.9|7676.1|7670.1|0
1655252940000|2022-06-15 00:29:00|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|0
1655252980000|2022-06-15 00:29:40|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|1
1655252990000|2022-06-15 00:29:50|||||||||1
1655253000000|2022-06-15 00:30:00|7678.8|7672.8|7677.5|7671.5|7678.8|7672.8|7677.5|7671.5|0
1655253030000|2022-06-15 00:30:30|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|7677.9|7671.9|0
1655253050000|2022-06-15 00:30:50|7677.4|7671.4|7677.9|7671.9|7677.9|7671.9|7677.4|7671.4|1
1655253060000|2022-06-15 00:31:00|7678.2|7672.2|7677.8|7671.8|7678.2|7672.2|7677.8|7671.8|0
1655253080000|2022-06-15 00:31:20|7677.3|7671.3|7677.3|7671.3|7677.3|7671.3|7677.3|7671.3|0
1655253110000|2022-06-15 00:31:50|7677.2|7671.2|7676.4|7670.4|7677.2|7671.2|7675.7|7669.7|1
1655253120000|2022-06-15 00:32:00|7676.5|7670.5|7676.8|7670.8|7676.8|7670.8|7676.5|7670.5|0
1655253150000|2022-06-15 00:32:30|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|7676.7|7670.7|0
1655253160000|2022-06-15 00:32:40|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|7676.9|7670.9|1
1655253170000|2022-06-15 00:32:50|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|0
1655253180000|2022-06-15 00:33:00|7676.9|7670.9|7677.3|7671.3|7677.3|7671.3|7676.9|7670.9|1
1655253190000|2022-06-15 00:33:10|7676.9|7670.9|7676.9|7670.9|7677.3|7671.3|7676.9|7670.9|0
1655253200000|2022-06-15 00:33:20|7677.3|7671.3|7678.3|7672.3|7678.3|7672.3|7677.3|7671.3|0
1655253210000|2022-06-15 00:33:30|||||||||1
1655253220000|2022-06-15 00:33:40|7678.5|7672.5|7681.4|7675.4|7682.4|7676.4|7678.5|7672.5|2
1655253230000|2022-06-15 00:33:50|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|7681.3|7675.3|0
1655253240000|2022-06-15 00:34:00|7681.5|7675.5|7681.5|7675.5|7681.5|7675.5|7681.5|7675.5|1
1655253290000|2022-06-15 00:34:50|7680.9|7674.9|7680.4|7674.4|7680.9|7674.9|7680.4|7674.4|1
1655253300000|2022-06-15 00:35:00|7680.8|7674.8|7680.5|7674.5|7680.8|7674.8|7680.3|7674.3|0
1655253310000|2022-06-15 00:35:10|7680.4|7674.4|7680.5|7674.5|7680.5|7674.5|7680.4|7674.4|1
1655253350000|2022-06-15 00:35:50|7680.6|7674.6|7680.5|7674.5|7681|7675|7680.5|7674.5|1
1655253360000|2022-06-15 00:36:00|7680.1|7674.1|7678.9|7672.9|7680.1|7674.1|7678.9|7672.9|3
1655253370000|2022-06-15 00:36:10|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.2|7673.2|0
1655253410000|2022-06-15 00:36:50|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|1
1655253420000|2022-06-15 00:37:00|7679.3|7673.3|7680.7|7674.7|7680.7|7674.7|7678.8|7672.8|0
1655253430000|2022-06-15 00:37:10|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|7680.3|7674.3|0
1655253470000|2022-06-15 00:37:50|7680.4|7674.4|7680.4|7674.4|7680.4|7674.4|7680.4|7674.4|1
1655253480000|2022-06-15 00:38:00|7680|7674|7679.6|7673.6|7680.4|7674.4|7679.6|7673.6|0
1655253490000|2022-06-15 00:38:10|7679.5|7673.5|7679.9|7673.9|7679.9|7673.9|7679.5|7673.5|0
1655253500000|2022-06-15 00:38:20|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|7682.5|7676.5|1
1655253520000|2022-06-15 00:38:40|7682.2|7676.2|7682.5|7676.5|7682.6|7676.6|7682.2|7676.2|1
1655253530000|2022-06-15 00:38:50|7682.4|7676.4|7681.6|7675.6|7682.4|7676.4|7681.6|7675.6|1
1655253540000|2022-06-15 00:39:00|7682.4|7676.4|7681.6|7675.6|7682.4|7676.4|7681.6|7675.6|0
1655253550000|2022-06-15 00:39:10|7682|7676|7681.6|7675.6|7682|7676|7681.6|7675.6|0
1655253560000|2022-06-15 00:39:20|7682|7676|7681.6|7675.6|7682|7676|7681.6|7675.6|0
1655253580000|2022-06-15 00:39:40|7682|7676|7682|7676|7682|7676|7681.6|7675.6|0
1655253590000|2022-06-15 00:39:50|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|1
1655253600000|2022-06-15 00:40:00|7681.6|7675.6|7682|7676|7682|7676|7681.6|7675.6|0
1655253630000|2022-06-15 00:40:30|7682.4|7676.4|7681|7675|7682.4|7676.4|7681|7675|0
1655253650000|2022-06-15 00:40:50|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|2
1655253670000|2022-06-15 00:41:10|7678.5|7672.5|7678.4|7672.4|7678.5|7672.5|7678.4|7672.4|0
1655253680000|2022-06-15 00:41:20|7678.3|7672.3|7678|7672|7678.3|7672.3|7677.9|7671.9|0
1655253700000|2022-06-15 00:41:40|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|7677.5|7671.5|0
1655253730000|2022-06-15 00:42:10|7680.6|7674.6|7681|7675|7681|7675|7680.6|7674.6|9
1655253740000|2022-06-15 00:42:20|7684.8|7678.8|7684.8|7678.8|7684.8|7678.8|7684.8|7678.8|6
1655253760000|2022-06-15 00:42:40|7683.8|7677.8|7683.8|7677.8|7683.8|7677.8|7683.8|7677.8|0
1655253780000|2022-06-15 00:43:00|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|0
1655253790000|2022-06-15 00:43:10|7682.3|7676.3|7686.2|7680.2|7686.2|7680.2|7682.3|7676.3|4
1655253850000|2022-06-15 00:44:10|7686|7680|7685.2|7679.2|7686|7680|7685.2|7679.2|0
1655253860000|2022-06-15 00:44:20|7686.2|7680.2|7685.7|7679.7|7686.2|7680.2|7685.7|7679.7|4
1655253890000|2022-06-15 00:44:50|7686.2|7680.2|7686.2|7680.2|7686.2|7680.2|7685.7|7679.7|0
1655253920000|2022-06-15 00:45:20|7686.7|7680.7|7687.2|7681.2|7687.2|7681.2|7686.7|7680.7|1
1655253930000|2022-06-15 00:45:30|7688.7|7682.7|7688.7|7682.7|7689.2|7683.2|7688.7|7682.7|2
1655253950000|2022-06-15 00:45:50|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|7689.2|7683.2|0
1655253970000|2022-06-15 00:46:10|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|7689.1|7683.1|0
1655253990000|2022-06-15 00:46:30|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|7688.7|7682.7|0
1655254010000|2022-06-15 00:46:50|7688.2|7682.2|7689.2|7683.2|7689.2|7683.2|7688.2|7682.2|1
1655254030000|2022-06-15 00:47:10|7689.1|7683.1|7688.6|7682.6|7689.1|7683.1|7688.6|7682.6|0
1655254040000|2022-06-15 00:47:20|7687.7|7681.7|7687.1|7681.1|7687.7|7681.7|7687.1|7681.1|0
1655254050000|2022-06-15 00:47:30|7686.6|7680.6|7686.4|7680.4|7687.8|7681.8|7686.4|7680.4|2
1655254060000|2022-06-15 00:47:40|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|7685.9|7679.9|0
1655254090000|2022-06-15 00:48:10|7686|7680|7685.9|7679.9|7686|7680|7685.9|7679.9|0
1655254110000|2022-06-15 00:48:30|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|7686.4|7680.4|0
1655254120000|2022-06-15 00:48:40|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|7686.3|7680.3|0
1655254140000|2022-06-15 00:49:00|7685.8|7679.8|7685.3|7679.3|7685.8|7679.8|7685.3|7679.3|0
1655254150000|2022-06-15 00:49:10|7688.4|7682.4|7688.4|7682.4|7688.4|7682.4|7688.4|7682.4|1
1655254160000|2022-06-15 00:49:20|7687.9|7681.9|7684.5|7678.5|7687.9|7681.9|7684.5|7678.5|3
1655254170000|2022-06-15 00:49:30|7683.6|7677.6|7683.6|7677.6|7683.7|7677.7|7683.6|7677.6|0
1655254180000|2022-06-15 00:49:40|7684|7678|7683.5|7677.5|7684|7678|7683.5|7677.5|1
1655254190000|2022-06-15 00:49:50|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|7685.3|7679.3|1
1655254200000|2022-06-15 00:50:00|7684.9|7678.9|7683.9|7677.9|7685.3|7679.3|7683.9|7677.9|0
1655254210000|2022-06-15 00:50:10|7683.3|7677.3|7682.4|7676.4|7683.3|7677.3|7682.4|7676.4|0
1655254230000|2022-06-15 00:50:30|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|0
1655254240000|2022-06-15 00:50:40|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|7682.4|7676.4|0
1655254250000|2022-06-15 00:50:50|7682.9|7676.9|7683.3|7677.3|7683.3|7677.3|7682.9|7676.9|0
1655254270000|2022-06-15 00:51:10|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|0
1655254280000|2022-06-15 00:51:20|7681.8|7675.8|7680.8|7674.8|7681.8|7675.8|7680.8|7674.8|0
1655254290000|2022-06-15 00:51:30|7680.4|7674.4|7681.8|7675.8|7681.8|7675.8|7680.4|7674.4|0
1655254300000|2022-06-15 00:51:40|7683.1|7677.1|7684.7|7678.7|7684.7|7678.7|7683.1|7677.1|1
1655254320000|2022-06-15 00:52:00|7684.3|7678.3|7682.8|7676.8|7684.7|7678.7|7681.9|7675.9|0
1655254330000|2022-06-15 00:52:10|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|7681.9|7675.9|0
1655254350000|2022-06-15 00:52:30|7681.4|7675.4|7681.3|7675.3|7681.4|7675.4|7681.3|7675.3|0
1655254360000|2022-06-15 00:52:40|7681.8|7675.8|7680.8|7674.8|7681.8|7675.8|7680.8|7674.8|0
1655254400000|2022-06-15 00:53:20|7680.2|7674.2|7680.8|7674.8|7680.8|7674.8|7680.2|7674.2|0
1655254410000|2022-06-15 00:53:30|7680.7|7674.7|7679.9|7673.9|7680.7|7674.7|7679.9|7673.9|0
1655254420000|2022-06-15 00:53:40|7679.8|7673.8|7678.9|7672.9|7679.8|7673.8|7678.9|7672.9|0
1655254440000|2022-06-15 00:54:00|7678.6|7672.6|7678.8|7672.8|7678.9|7672.9|7678.6|7672.6|1
1655254450000|2022-06-15 00:54:10|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|7679.3|7673.3|0
1655254460000|2022-06-15 00:54:20|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|0
1655254490000|2022-06-15 00:54:50|7679.3|7673.3|7679.7|7673.7|7679.7|7673.7|7679.3|7673.3|0
1655254500000|2022-06-15 00:55:00|7679.8|7673.8|7679.3|7673.3|7679.8|7673.8|7679.3|7673.3|0
1655254530000|2022-06-15 00:55:30|7679.7|7673.7|7679.3|7673.3|7679.7|7673.7|7679.3|7673.3|0
1655254550000|2022-06-15 00:55:50|7679.7|7673.7|7679.7|7673.7|7679.7|7673.7|7679.3|7673.3|0
1655254560000|2022-06-15 00:56:00|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|7678.8|7672.8|0
1655254570000|2022-06-15 00:56:10|7678.7|7672.7|7676.8|7670.8|7678.7|7672.7|7676.8|7670.8|0
1655254590000|2022-06-15 00:56:30|7675.8|7669.8|7677.2|7671.2|7677.2|7671.2|7675.6|7669.6|4
1655254610000|2022-06-15 00:56:50|7676.3|7670.3|7675.9|7669.9|7676.3|7670.3|7675.9|7669.9|0
1655254620000|2022-06-15 00:57:00|7675.5|7669.5|7675.9|7669.9|7675.9|7669.9|7675.5|7669.5|0
1655254670000|2022-06-15 00:57:50|7676.4|7670.4|7677.2|7671.2|7677.2|7671.2|7676.4|7670.4|0
1655254710000|2022-06-15 00:58:30|7676.9|7670.9|7682.3|7676.3|7682.3|7676.3|7676.9|7670.9|2
1655254720000|2022-06-15 00:58:40|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|7682.8|7676.8|0
1655254740000|2022-06-15 00:59:00|7683|7677|7683.8|7677.8|7683.8|7677.8|7683|7677|0
1655254790000|2022-06-15 00:59:50|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|0
1655254800000|2022-06-15 01:00:00|7688.7|7678.7|7693.8|7687.8|7693.9|7687.9|7686.8|7678.7|9
1655254810000|2022-06-15 01:00:10|7694|7688|7696.9|7690.9|7697.3|7690.9|7693.7|7686.9|16
1655254820000|2022-06-15 01:00:20|7695.4|7689.4|7696.8|7690.8|7696.9|7690.9|7695.4|7689.4|1
1655254830000|2022-06-15 01:00:30|7696.4|7690.4|7698.3|7692.3|7698.8|7692.8|7696.4|7690.4|2
1655254840000|2022-06-15 01:00:40|7698.4|7692.4|7698.3|7692.3|7699.3|7693.3|7697.4|7691.4|0
1655254850000|2022-06-15 01:00:50|7698.4|7692.4|7698.9|7692.9|7698.9|7692.9|7697.8|7691.8|4
1655254860000|2022-06-15 01:01:00|7698.8|7692.8|7700.3|7690.3|7700.3|7692.8|7698.3|7690.3|3
1655254890000|2022-06-15 01:01:30|7700.7|7690.7|7700.2|7694.2|7700.7|7694.6|7698.8|7690.7|0
1655254900000|2022-06-15 01:01:40|7700.6|7694.6|7701.7|7695.7|7703.1|7697.1|7700.2|7694.2|2
1655254920000|2022-06-15 01:02:00|7701.6|7695.6|7700.2|7694.2|7701.6|7695.6|7698.7|7692.7|2
1655254930000|2022-06-15 01:02:10|7701.2|7695.2|7702.3|7696.3|7702.3|7696.3|7700.7|7694.7|1
1655254940000|2022-06-15 01:02:20|7701.7|7695.7|7701.4|7695.4|7701.7|7695.7|7701|7695|3
1655254950000|2022-06-15 01:02:30|7701|7695|7700.6|7694.6|7701|7695|7700.5|7694.5|0
1655254960000|2022-06-15 01:02:40|7701.4|7695.4|7701|7695|7702.1|7696.1|7701|7695|1
1655254970000|2022-06-15 01:02:50|7701.3|7695.3|7699|7693|7701.3|7695.3|7698|7692|3
1655254980000|2022-06-15 01:03:00|7698.5|7692.5|7698.5|7692.5|7698.5|7692.5|7698.5|7692.5|0
1655255000000|2022-06-15 01:03:20|7698.6|7692.6|7701.4|7695.4|7701.4|7695.4|7698.6|7692.6|1
1655255010000|2022-06-15 01:03:30|7701.3|7695.3|7699.8|7693.8|7703.3|7695.3|7699.8|7693.3|1
1655255020000|2022-06-15 01:03:40|7700.1|7694.1|7702.2|7696.2|7702.7|7696.7|7700.1|7694.1|3
1655255030000|2022-06-15 01:03:50|7702.3|7696.3|7703.6|7697.6|7703.6|7697.6|7702.3|7696.3|2
1655255040000|2022-06-15 01:04:00|7703.2|7697.2|7703.2|7697.2|7703.2|7697.2|7703.2|7697.2|1
1655255050000|2022-06-15 01:04:10|7703.3|7697.3|7705.2|7699.2|7705.2|7699.2|7703.3|7697.3|3
1655255070000|2022-06-15 01:04:30|7704.4|7698.4|7704.4|7698.4|7704.4|7698.4|7704.4|7698.4|0
1655255080000|2022-06-15 01:04:40|7706.5|7696.5|7704.6|7698.6|7706.5|7699.4|7704.2|7696.1|1
1655255090000|2022-06-15 01:04:50|7704.7|7698.7|7704.6|7698.6|7704.7|7698.7|7704.6|7698.6|0
1655255100000|2022-06-15 01:05:00|7704.8|7698.8|7704.6|7698.6|7704.8|7698.8|7704.6|7698.6|0
1655255110000|2022-06-15 01:05:10|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|0
1655255120000|2022-06-15 01:05:20|7704.3|7698.3|7707|7701|7707.6|7701.6|7704.2|7698.2|7
1655255130000|2022-06-15 01:05:30|7706.6|7700.6|7706.6|7700.6|7707.5|7701.5|7706.6|7700.6|0
1655255140000|2022-06-15 01:05:40|7707|7701|7707|7701|7707|7701|7707|7701|0
1655255150000|2022-06-15 01:05:50|7707.2|7701.2|7707.2|7701.2|7708.6|7702.6|7706.6|7700.6|1
1655255160000|2022-06-15 01:06:00|7707.1|7701.1|7705.6|7699.6|7708.1|7701.1|7705.5|7698.1|0
1655255170000|2022-06-15 01:06:10|7706|7700|7707.4|7701.4|7707.5|7701.5|7706|7700|3
1655255180000|2022-06-15 01:06:20|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|0
1655255190000|2022-06-15 01:06:30|7707.6|7701.6|7707.5|7701.5|7707.6|7701.6|7707.5|7701.5|0
1655255200000|2022-06-15 01:06:40|7706.9|7700.9|7708.4|7702.4|7708.4|7702.4|7706.9|7700.9|0
1655255210000|2022-06-15 01:06:50|7708|7702|7708.5|7702.5|7708.5|7702.5|7708|7702|0
1655255220000|2022-06-15 01:07:00|7708.4|7702.4|7707.9|7701.9|7708.4|7702.4|7707.9|7701.9|0
1655255230000|2022-06-15 01:07:10|7708|7702|7708.4|7702.4|7708.4|7702.4|7708|7702|0
1655255240000|2022-06-15 01:07:20|7708|7702|7707.9|7701.9|7708|7702|7707.9|7701.9|0
1655255250000|2022-06-15 01:07:30|7708.3|7702.3|7708.4|7702.4|7708.4|7702.4|7708.3|7702.3|0
1655255260000|2022-06-15 01:07:40|7708.8|7702.8|7708.9|7702.9|7708.9|7702.9|7708.8|7702.8|0
1655255270000|2022-06-15 01:07:50|7709.8|7703.8|7709.7|7703.7|7709.8|7703.8|7709.3|7703.3|0
1655255280000|2022-06-15 01:08:00|7709.8|7703.8|7712.6|7706.6|7713.1|7707.1|7709.7|7703.7|4
1655255290000|2022-06-15 01:08:10|7713|7707|7713|7707|7713|7707|7713|7707|0
1655255320000|2022-06-15 01:08:40|7711.6|7705.6|7710.5|7704.5|7711.6|7705.6|7710.5|7704.5|1
1655255330000|2022-06-15 01:08:50|7710|7704|7709.1|7703.1|7710.1|7704.1|7709.1|7703.1|0
1655255350000|2022-06-15 01:09:10|7710.6|7704.6|7711.2|7705.2|7711.2|7705.2|7710.6|7704.6|1
1655255360000|2022-06-15 01:09:20|7710.4|7704.4|7711|7705|7711|7705|7710.4|7704.4|1
1655255370000|2022-06-15 01:09:30|7712|7706|7712|7706|7712|7706|7712|7706|0
1655255380000|2022-06-15 01:09:40|7711.6|7705.6|7710.5|7704.5|7711.6|7705.6|7710.5|7704.5|0
1655255390000|2022-06-15 01:09:50|7710.4|7704.4|7711|7705|7711|7705|7710.4|7704.4|0
1655255410000|2022-06-15 01:10:10|7711.5|7705.5|7710.9|7704.9|7711.6|7705.6|7710.9|7704.9|4
1655255420000|2022-06-15 01:10:20|7711|7705|7710.8|7704.8|7711|7705|7710.8|7704.8|1
1655255430000|2022-06-15 01:10:30|7710.4|7704.4|7714.2|7699.2|7714.2|7704.4|7710.4|7699.2|0
1655255440000|2022-06-15 01:10:40|7713.8|7698.8|7707.9|7701.9|7713.8|7703.6|7707.9|7698.8|0
1655255470000|2022-06-15 01:11:10|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|7707.5|7701.5|0
1655255480000|2022-06-15 01:11:20|7707.3|7701.3|7707.2|7701.2|7707.3|7701.3|7707.2|7701.2|0
1655255490000|2022-06-15 01:11:30|7707.7|7701.7|7707.7|7701.7|7707.7|7701.7|7707.7|7701.7|0
1655255500000|2022-06-15 01:11:40|7708.2|7702.2|7707.8|7701.8|7708.2|7702.2|7707.7|7701.7|1
1655255510000|2022-06-15 01:11:50|7707.7|7701.7|7707.8|7701.8|7707.8|7701.8|7707.7|7701.7|0
1655255520000|2022-06-15 01:12:00|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|0
1655255540000|2022-06-15 01:12:20|7707.2|7701.2|7707.2|7701.2|7707.2|7701.2|7707.1|7701.1|0
1655255550000|2022-06-15 01:12:30|7707.3|7701.3|7707.8|7701.8|7707.8|7701.8|7707.3|7701.3|0
1655255560000|2022-06-15 01:12:40|7707.4|7701.4|7707.3|7701.3|7707.4|7701.4|7707.2|7701.2|0
1655255570000|2022-06-15 01:12:50|7707.2|7701.2|7704.5|7698.5|7707.3|7701.2|7703.5|7697.3|0
1655255580000|2022-06-15 01:13:00|7704.4|7698.4|7705.3|7699.3|7705.4|7699.4|7704.4|7698.4|0
1655255590000|2022-06-15 01:13:10|7704.5|7698.5|7704.5|7694.5|7704.5|7698.5|7702.6|7694.4|0
1655255600000|2022-06-15 01:13:20|7701.8|7695.8|7703.4|7697.4|7703.4|7697.4|7701.8|7695.8|0
1655255610000|2022-06-15 01:13:30|7703.5|7697.5|7703.8|7697.8|7705.2|7699.2|7703.5|7697.5|0
1655255620000|2022-06-15 01:13:40|7706.4|7700.4|7707.2|7701.2|7707.2|7701.2|7706.4|7700.4|1
1655255640000|2022-06-15 01:14:00|7707.1|7701.1|7707.2|7701.2|7707.2|7701.2|7707.1|7701.1|0
1655255650000|2022-06-15 01:14:10|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|7706.2|7700.2|0
1655255660000|2022-06-15 01:14:20|7706.3|7700.3|7709.9|7699.9|7709.9|7701.2|7706.3|7699.9|1
1655255670000|2022-06-15 01:14:30|7711.1|7701.1|7708.9|7702.9|7711.1|7702.9|7708.9|7701.1|0
1655255680000|2022-06-15 01:14:40|7707.5|7701.5|7711.6|7701.6|7712|7702|7707.5|7701.1|1
1655255700000|2022-06-15 01:15:00|7712|7702|7712|7702|7712|7702|7712|7702|0
1655255710000|2022-06-15 01:15:10|7711.6|7701.6|7708.9|7702.9|7711.7|7704.2|7708.9|7701.6|0
1655255720000|2022-06-15 01:15:20|7709.3|7703.3|7706.6|7700.6|7709.3|7703.3|7706.6|7700.6|3
1655255730000|2022-06-15 01:15:30|7705.8|7699.8|7707|7701|7707.5|7701.5|7705.8|7699.8|3
1655255760000|2022-06-15 01:16:00|7706.6|7700.6|7707|7701|7707.1|7701.1|7706.6|7700.6|1
1655255770000|2022-06-15 01:16:10|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|7707.4|7701.4|0
1655255780000|2022-06-15 01:16:20|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|6
1655255800000|2022-06-15 01:16:40|7707.3|7701.3|7707.1|7701.1|7707.7|7701.7|7707.1|7701.1|0
1655255810000|2022-06-15 01:16:50|7707|7701|7707.8|7701.8|7708|7702|7706.6|7700.6|4
1655255830000|2022-06-15 01:17:10|7707.3|7701.3|7707.6|7701.6|7707.7|7701.7|7707.3|7701.3|0
1655255840000|2022-06-15 01:17:20|7707.2|7701.2|7705.7|7699.7|7707.2|7701.2|7705.7|7699.7|0
1655255850000|2022-06-15 01:17:30|7705.6|7699.6|7706.3|7700.3|7706.3|7700.3|7705.6|7699.6|0
1655255860000|2022-06-15 01:17:40|7704.8|7698.8|7704.9|7698.9|7704.9|7698.9|7704.8|7698.8|0
1655255870000|2022-06-15 01:17:50|7705|7699|7704.8|7698.8|7705|7699|7704.8|7698.8|2
1655255880000|2022-06-15 01:18:00|7703.9|7697.9|7703.5|7697.5|7704.4|7698.4|7703.5|7697.5|0
1655255890000|2022-06-15 01:18:10|7703.4|7697.4|7704.4|7698.4|7704.4|7698.4|7703.4|7697.4|0
1655255910000|2022-06-15 01:18:30|7703.9|7697.9|7704.8|7698.8|7704.8|7698.8|7703.9|7697.9|0
1655255930000|2022-06-15 01:18:50|7704.7|7698.7|7703.9|7697.9|7704.7|7698.7|7703.9|7697.9|0
1655255940000|2022-06-15 01:19:00|7703.5|7697.5|7703.5|7697.5|7703.5|7697.5|7703.5|7697.5|0
1655255950000|2022-06-15 01:19:10|7703.4|7697.4|7703|7697|7703.4|7697.4|7703|7697|0
1655255970000|2022-06-15 01:19:30|7702.1|7696.1|7702.1|7696.1|7702.1|7696.1|7702.1|7696.1|0
1655255980000|2022-06-15 01:19:40|7702.5|7696.5|7705.3|7699.3|7705.4|7699.4|7702.5|7696.5|1
1655255990000|2022-06-15 01:19:50|7704.9|7698.9|7704.4|7698.4|7704.9|7698.9|7704.4|7698.4|0
1655256000000|2022-06-15 01:20:00|7704|7698|7706|7700|7706|7700|7704|7698|0
1655256010000|2022-06-15 01:20:10|7706.7|7700.7|7706.3|7700.3|7706.7|7700.7|7706.3|7700.3|0
1655256020000|2022-06-15 01:20:20|7706.8|7700.8|7706.3|7700.3|7707.2|7701.2|7706.3|7700.3|0
1655256030000|2022-06-15 01:20:30|7706.4|7700.4|7706.3|7700.3|7706.8|7700.8|7706.3|7700.3|0
1655256040000|2022-06-15 01:20:40|7706.5|7700.5|7706.9|7700.9|7706.9|7700.9|7706.5|7700.5|0
1655256050000|2022-06-15 01:20:50|7707.3|7701.3|7708.6|7702.6|7708.6|7702.6|7707.3|7701.3|0
1655256060000|2022-06-15 01:21:00|7707.8|7701.8|7708.3|7702.3|7708.7|7702.7|7707.7|7701.7|5
1655256070000|2022-06-15 01:21:10|7709.1|7703.1|7709.9|7703.9|7709.9|7703.9|7709.1|7703.1|10
1655256080000|2022-06-15 01:21:20|7709.8|7703.8|7709.4|7703.4|7709.8|7703.8|7709.4|7703.4|1
1655256100000|2022-06-15 01:21:40|7709.5|7703.5|7714.5|7708.5|7716.1|7708.5|7709.5|7703.5|2
1655256120000|2022-06-15 01:22:00|7714.4|7708.4|7713.6|7707.6|7714.4|7708.4|7713.6|7707.6|0
1655256130000|2022-06-15 01:22:10|7714|7708|7713.4|7707.4|7714|7708|7713|7707|1
1655256140000|2022-06-15 01:22:20|7713.8|7707.8|7712.6|7706.6|7713.8|7707.8|7712.5|7706.5|0
1655256150000|2022-06-15 01:22:30|7713|7707|7714.3|7708.3|7714.3|7708.3|7713|7707|0
1655256160000|2022-06-15 01:22:40|7714.7|7708.7|7713.3|7707.3|7714.7|7708.7|7713.3|7707.3|0
1655256170000|2022-06-15 01:22:50|7713.2|7707.2|7713.3|7707.3|7713.3|7707.3|7713.2|7707.2|0
1655256180000|2022-06-15 01:23:00|7712.9|7706.9|7714.3|7708.3|7714.3|7708.3|7712.8|7706.8|0
1655256200000|2022-06-15 01:23:20|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|0
1655256210000|2022-06-15 01:23:30|7716.8|7706.8|7716.8|7706.8|7716.8|7706.8|7716.8|7706.8|0
1655256220000|2022-06-15 01:23:40|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|0
1655256230000|2022-06-15 01:23:50|7715.5|7705.5|7716|7706|7716|7707.9|7713.5|7705.5|0
1655256240000|2022-06-15 01:24:00|7715.5|7705.5|7716.4|7706.4|7716.4|7708.3|7713.5|7705.5|0
1655256250000|2022-06-15 01:24:10|7714.5|7708.5|7715|7709|7715|7709|7714.5|7708.5|0
1655256260000|2022-06-15 01:24:20|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|0
1655256270000|2022-06-15 01:24:30|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|7714.7|7708.7|0
1655256280000|2022-06-15 01:24:40|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|7715.1|7709.1|0
1655256290000|2022-06-15 01:24:50|7714.7|7708.7|7713.5|7707.5|7714.7|7708.7|7713.5|7707.5|1
1655256300000|2022-06-15 01:25:00|7713.6|7707.6|7713.5|7707.5|7713.7|7707.7|7713.5|7707.5|0
1655256310000|2022-06-15 01:25:10|7713|7707|7710.9|7704.9|7713|7707|7710.6|7704.6|2
1655256320000|2022-06-15 01:25:20|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|7710.4|7704.4|0
1655256350000|2022-06-15 01:25:50|7709.9|7703.9|7708.4|7702.4|7709.9|7703.9|7708.4|7702.4|0
1655256360000|2022-06-15 01:26:00|7708.3|7702.3|7706.3|7700.3|7708.3|7702.3|7706.3|7700.3|0
1655256370000|2022-06-15 01:26:10|7706.2|7700.2|7703.9|7697.9|7706.3|7700.3|7703.9|7697.9|0
1655256380000|2022-06-15 01:26:20|7702.4|7696.4|7700.9|7694.9|7702.4|7696.4|7700.9|7694.9|1
1655256390000|2022-06-15 01:26:30|7701.9|7695.9|7701.9|7695.9|7701.9|7695.9|7701.9|7695.9|1
1655256410000|2022-06-15 01:26:50|7701.8|7695.8|7701.4|7695.4|7701.8|7695.8|7701.4|7695.4|0
1655256420000|2022-06-15 01:27:00|7701.3|7695.3|7701.3|7695.3|7701.3|7695.3|7701.3|7695.3|0
1655256440000|2022-06-15 01:27:20|7700.8|7694.8|7700.8|7694.8|7700.8|7694.8|7700.8|7694.8|0
1655256450000|2022-06-15 01:27:30|7700.7|7694.7|7700.3|7694.3|7700.7|7694.7|7700.3|7694.3|0
1655256460000|2022-06-15 01:27:40|7700.2|7694.2|7699.8|7693.8|7700.2|7694.2|7699.8|7693.8|0
1655256470000|2022-06-15 01:27:50|7699.3|7693.3|7695.6|7689.6|7699.3|7693.3|7695.6|7689.6|0
1655256480000|2022-06-15 01:28:00|7698.7|7692.7|7699.5|7693.5|7699.5|7693.5|7698.7|7692.7|1
1655256490000|2022-06-15 01:28:10|7699.1|7693.1|7699.5|7693.5|7699.5|7693.5|7699.1|7693.1|0
1655256500000|2022-06-15 01:28:20|7699.1|7693.1|7699.1|7693.1|7699.1|7693.1|7699.1|7693.1|0
1655256510000|2022-06-15 01:28:30|7697.1|7691.1|7695.5|7689.5|7697.1|7691.1|7695.5|7689.5|1
1655256520000|2022-06-15 01:28:40|7695.3|7689.3|7695.5|7689.5|7695.5|7689.5|7695.3|7689.3|1
1655256550000|2022-06-15 01:29:10|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|0
1655256560000|2022-06-15 01:29:20|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|0
1655256570000|2022-06-15 01:29:30|7696.8|7690.8|7696.7|7690.7|7696.8|7690.8|7696.3|7690.3|0
1655256580000|2022-06-15 01:29:40|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|7696.3|7690.3|0
1655256590000|2022-06-15 01:29:50|7695.8|7689.8|7695.8|7689.8|7695.9|7689.9|7695.5|7689.5|0
1655256600000|2022-06-15 01:30:00|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|0
1655256620000|2022-06-15 01:30:20|7695.5|7689.5|7695.9|7689.9|7695.9|7689.9|7695.5|7689.5|0
1655256630000|2022-06-15 01:30:30|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|7695.4|7689.4|0
1655256640000|2022-06-15 01:30:40|7695|7689|7695|7689|7695|7689|7695|7689|0
1655256650000|2022-06-15 01:30:50|7695.4|7689.4|7695.5|7689.5|7695.5|7689.5|7695.4|7689.4|0
1655256660000|2022-06-15 01:31:00|7695.4|7689.4|7695.9|7689.9|7695.9|7689.9|7694.5|7688.5|1
1655256670000|2022-06-15 01:31:10|7697.7|7691.7|7698.9|7692.9|7699|7693|7697.7|7691.7|2
1655256680000|2022-06-15 01:31:20|7699|7693|7699.4|7693.4|7699.4|7693.4|7699|7693|0
1655256690000|2022-06-15 01:31:30|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|0
1655256720000|2022-06-15 01:32:00|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|0
1655256730000|2022-06-15 01:32:10|7707.2|7692.2|7707.6|7692.6|7707.6|7692.6|7707.2|7692.2|0
1655256770000|2022-06-15 01:32:50|7707.2|7692.2|7707.2|7692.2|7707.2|7692.2|7707.2|7692.2|0
1655256780000|2022-06-15 01:33:00|7707.6|7692.6|7707.6|7692.6|7707.6|7692.6|7707.6|7692.6|0
1655256790000|2022-06-15 01:33:10|7705.2|7695.2|7705.8|7695.8|7705.8|7695.8|7705.2|7695.2|0
1655256800000|2022-06-15 01:33:20|7708.2|7698.2|7708.2|7698.2|7708.2|7698.2|7708.2|7698.2|0
1655256810000|2022-06-15 01:33:30|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|7705.2|7699.2|0
1655256820000|2022-06-15 01:33:40|7706.9|7700.9|7714.5|7704.5|7714.5|7704.7|7706.9|7700.9|2
1655256830000|2022-06-15 01:33:50|7714.1|7704.1|7714.1|7704.1|7714.5|7704.5|7714.1|7704.1|1
1655256840000|2022-06-15 01:34:00|7712|7706|7712|7706|7712|7706|7712|7706|0
1655256850000|2022-06-15 01:34:10|7713.8|7703.8|7713.5|7703.5|7713.8|7703.8|7713.5|7703.5|0
1655256860000|2022-06-15 01:34:20|7713.1|7703.1|7712.7|7702.7|7713.1|7703.1|7712.7|7702.7|0
1655256900000|2022-06-15 01:35:00|7713.2|7703.2|7712.7|7702.7|7713.2|7703.2|7712.7|7702.7|0
1655256920000|2022-06-15 01:35:20|7712.3|7702.3|7709.8|7703.8|7712.3|7704.2|7709.8|7702.3|0
1655256940000|2022-06-15 01:35:40|7710.2|7704.2|7712.3|7702.3|7712.3|7704.2|7710.2|7702.3|1
1655256950000|2022-06-15 01:35:50|7711.9|7701.9|7709.6|7703.6|7711.9|7703.6|7709.6|7701.9|1
1655256960000|2022-06-15 01:36:00|7711.5|7701.5|7711.5|7701.5|7711.5|7702.9|7708.9|7701.5|1
1655256970000|2022-06-15 01:36:10|7712.3|7702.3|7712.4|7702.4|7715.4|7702.4|7712.3|7700.1|0
1655256980000|2022-06-15 01:36:20|7712.3|7702.3|7712.8|7706.8|7712.9|7706.9|7712.3|7702.3|0
1655257000000|2022-06-15 01:36:40|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|0
1655257010000|2022-06-15 01:36:50|7713|7707|7713|7707|7713|7707|7713|7707|0
1655257020000|2022-06-15 01:37:00|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|0
1655257030000|2022-06-15 01:37:10|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|0
1655257080000|2022-06-15 01:38:00|7712.4|7706.4|7712.4|7706.4|7712.4|7706.4|7712.4|7706.4|0
1655257090000|2022-06-15 01:38:10|7713.8|7703.8|7713.8|7703.8|7713.8|7703.8|7713.8|7703.8|1
1655257100000|2022-06-15 01:38:20|7715.7|7700.7|7715.4|7700.4|7715.7|7700.7|7715.3|7700.3|0
1655257110000|2022-06-15 01:38:30|7710.5|7704.5|7709.7|7703.7|7710.5|7704.5|7709.7|7703.7|0
1655257130000|2022-06-15 01:38:50|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|7709.2|7703.2|0
1655257150000|2022-06-15 01:39:10|7708.7|7702.7|7708.6|7702.6|7708.7|7702.7|7708.6|7702.6|0
1655257160000|2022-06-15 01:39:20|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|7708.1|7702.1|0
1655257170000|2022-06-15 01:39:30|7707.3|7701.3|7708|7702|7708|7702|7707.3|7701.3|0
1655257180000|2022-06-15 01:39:40|7707|7701|7705|7699|7707|7701|7705|7699|1
1655257190000|2022-06-15 01:39:50|7707|7701|7711.2|7701.2|7711.2|7701.2|7707|7701|1
1655257200000|2022-06-15 01:40:00|7711.6|7701.6|7711.6|7701.6|7711.6|7701.6|7711.6|7701.6|0
1655257210000|2022-06-15 01:40:10|7710.8|7700.8|7710.8|7700.8|7710.8|7700.8|7710.8|7700.8|0
1655257260000|2022-06-15 01:41:00|7711.2|7701.2|7708|7702|7711.2|7702.9|7708|7701.2|0
1655257270000|2022-06-15 01:41:10|7707.5|7701.5|7704|7698|7707.5|7701.5|7704|7698|0
1655257280000|2022-06-15 01:41:20|7703.3|7697.3|7705.6|7699.6|7707.5|7699.6|7703.3|7696.6|1
1655257310000|2022-06-15 01:41:50|7705.2|7699.2|7705.3|7695.3|7706.1|7699.2|7705.2|7695.3|0
1655257320000|2022-06-15 01:42:00|7705.7|7695.7|7703.7|7697.7|7705.7|7697.7|7703.6|7695.7|0
1655257330000|2022-06-15 01:42:10|7703.2|7697.2|7703.8|7697.8|7703.8|7697.8|7703.2|7697.2|0
1655257340000|2022-06-15 01:42:20|7703.7|7697.7|7707|7701|7707|7701|7703.3|7697.3|0
1655257350000|2022-06-15 01:42:30|7709.1|7699.1|7714.2|7699.2|7714.2|7701.5|7709.1|7699.1|0
1655257400000|2022-06-15 01:43:20|7714.6|7699.6|7715.8|7700.8|7715.8|7700.8|7714.6|7699.6|0
1655257410000|2022-06-15 01:43:30|7707.3|7701.3|7713.5|7703.5|7713.5|7703.5|7707.3|7701.3|1
1655257450000|2022-06-15 01:44:10|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|0
1655257460000|2022-06-15 01:44:20|7713.5|7703.5|7713.5|7703.5|7713.5|7703.5|7713.5|7703.5|0
1655257500000|2022-06-15 01:45:00|7713.9|7703.9|7713.5|7703.5|7713.9|7703.9|7713.5|7703.5|0
1655257510000|2022-06-15 01:45:10|7712.9|7702.9|7711.4|7705.4|7712.9|7705.4|7711.4|7702.9|0
1655257530000|2022-06-15 01:45:30|7713.5|7703.5|7711.6|7705.6|7714.5|7705.6|7711.6|7703.5|0
1655257540000|2022-06-15 01:45:40|7713.5|7703.5|7713.5|7703.5|7713.5|7703.5|7713.5|7703.5|0
1655257550000|2022-06-15 01:45:50|7711.4|7705.4|7712.5|7702.5|7712.5|7705.4|7711.4|7702.5|0
1655257560000|2022-06-15 01:46:00|7709.6|7703.6|7707.5|7701.5|7709.7|7703.6|7707.5|7699.7|1
1655257570000|2022-06-15 01:46:10|7707.4|7701.4|7706.8|7700.8|7707.4|7701.4|7706.6|7700.6|0
1655257580000|2022-06-15 01:46:20|7705.9|7699.9|7705.8|7699.8|7705.9|7699.9|7705.8|7699.8|0
1655257590000|2022-06-15 01:46:30|7705.7|7699.7|7703.9|7697.9|7705.7|7699.7|7703.9|7697.9|0
1655257600000|2022-06-15 01:46:40|7704|7698|7703.4|7697.4|7704.4|7698.4|7703|7697|0
1655257610000|2022-06-15 01:46:50|7703.3|7697.3|7707.7|7697.7|7707.7|7697.7|7703.1|7696.5|1
1655257620000|2022-06-15 01:47:00|7707.3|7697.3|7706.9|7696.9|7707.3|7697.3|7706.9|7696.9|0
1655257630000|2022-06-15 01:47:10|7705.7|7695.7|7706.9|7696.9|7708.8|7696.9|7705.7|7693.8|0
1655257680000|2022-06-15 01:48:00|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|0
1655257690000|2022-06-15 01:48:10|7705.7|7695.7|7706.2|7700.2|7707.7|7700.2|7705.7|7695.7|0
1655257710000|2022-06-15 01:48:30|7705.7|7699.7|7705.8|7699.8|7705.8|7699.8|7705.7|7699.7|1
1655257720000|2022-06-15 01:48:40|7707|7701|7705.8|7699.8|7707|7701|7705.4|7699.4|0
1655257730000|2022-06-15 01:48:50|7705.7|7699.7|7707.7|7697.7|7707.7|7699.7|7705.2|7697.7|0
1655257750000|2022-06-15 01:49:10|7705.8|7699.8|7706.2|7700.2|7706.2|7700.2|7705.8|7699.8|0
1655257760000|2022-06-15 01:49:20|7706.7|7700.7|7706.6|7700.6|7706.8|7700.8|7706.6|7700.6|0
1655257770000|2022-06-15 01:49:30|7706.8|7700.8|7708.8|7702.8|7709.6|7703.6|7706.6|7700.6|0
1655257780000|2022-06-15 01:49:40|7710.7|7700.7|7710.7|7700.7|7710.7|7700.7|7710.7|7700.7|0
1655257800000|2022-06-15 01:50:00|7710.3|7700.3|7708.6|7702.6|7710.7|7703.4|7708.6|7700.3|0
1655257810000|2022-06-15 01:50:10|7708.7|7702.7|7709.1|7703.1|7709.2|7703.2|7708.6|7702.6|0
1655257820000|2022-06-15 01:50:20|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|7708.6|7702.6|0
1655257830000|2022-06-15 01:50:30|7709.1|7703.1|7708.6|7702.6|7709.1|7703.1|7708.6|7702.6|0
1655257840000|2022-06-15 01:50:40|7708.7|7702.7|7708.8|7702.8|7709.1|7703.1|7708.6|7702.6|0
1655257850000|2022-06-15 01:50:50|7708.6|7702.6|7709|7703|7709.2|7703.2|7708.6|7702.6|0
1655257860000|2022-06-15 01:51:00|7708.6|7702.6|7709.5|7699.5|7709.5|7702.6|7707.2|7699.1|0
1655257870000|2022-06-15 01:51:10|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|7707.3|7701.3|0
1655257880000|2022-06-15 01:51:20|7707.6|7701.6|7707.2|7701.2|7707.6|7701.6|7707.2|7701.2|0
1655257890000|2022-06-15 01:51:30|7706.3|7700.3|7705.7|7699.7|7706.3|7700.3|7705.7|7699.7|0
1655257900000|2022-06-15 01:51:40|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|7704.7|7698.7|0
1655257910000|2022-06-15 01:51:50|7703.8|7697.8|7704.7|7698.7|7704.7|7698.7|7703.8|7697.8|0
1655257920000|2022-06-15 01:52:00|7704.6|7698.6|7701.8|7695.8|7705.2|7699.2|7701.3|7695.3|0
1655257930000|2022-06-15 01:52:10|7702.2|7696.2|7705.3|7695.3|7705.7|7696.2|7700.3|7694.1|1
1655257950000|2022-06-15 01:52:30|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|0
1655257960000|2022-06-15 01:52:40|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|0
1655257970000|2022-06-15 01:52:50|7705.7|7695.7|7705.3|7695.3|7705.7|7695.7|7705.3|7695.3|0
1655257980000|2022-06-15 01:53:00|7704.9|7694.9|7705.3|7695.3|7705.3|7695.3|7704.9|7694.9|0
1655257990000|2022-06-15 01:53:10|7704.9|7694.9|7705.3|7695.3|7705.3|7695.3|7704.9|7694.9|0
1655258000000|2022-06-15 01:53:20|7708|7693|7708|7693|7708|7693|7708|7693|0
1655258010000|2022-06-15 01:53:30|7703.2|7697.2|7706.5|7696.5|7706.5|7697.2|7703.2|7696.5|1
1655258020000|2022-06-15 01:53:40|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|0
1655258040000|2022-06-15 01:54:00|7707.3|7697.3|7707.3|7697.3|7707.3|7697.3|7707.3|7697.3|0
1655258050000|2022-06-15 01:54:10|7707.4|7697.4|7706|7700|7707.4|7700.5|7706|7697.4|1
1655258060000|2022-06-15 01:54:20|7706.4|7700.4|7707.4|7701.4|7707.4|7701.4|7706.4|7700.4|0
1655258070000|2022-06-15 01:54:30|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|0
1655258080000|2022-06-15 01:54:40|7708.5|7698.5|7706.6|7700.6|7708.5|7700.6|7706.6|7698.5|0
1655258090000|2022-06-15 01:54:50|7707|7701|7707|7701|7707|7701|7707|7701|0
1655258140000|2022-06-15 01:55:40|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|7707.8|7701.8|0
1655258160000|2022-06-15 01:56:00|7707.4|7701.4|7706.6|7700.6|7707.4|7701.4|7706.6|7700.6|0
1655258170000|2022-06-15 01:56:10|7707|7701|7707|7701|7707|7701|7707|7701|0
1655258180000|2022-06-15 01:56:20|7706.6|7700.6|7707.1|7701.1|7707.5|7701.5|7706.6|7700.6|0
1655258190000|2022-06-15 01:56:30|7706.7|7700.7|7708.2|7702.2|7708.2|7702.2|7706.7|7700.7|1
1655258220000|2022-06-15 01:57:00|7708.1|7702.1|7707.7|7701.7|7708.1|7702.1|7707.7|7701.7|0
1655258230000|2022-06-15 01:57:10|7709.5|7699.5|7708.7|7698.7|7709.5|7699.5|7708.7|7698.7|0
1655258270000|2022-06-15 01:57:50|7707.8|7701.8|7708.3|7702.3|7708.3|7702.3|7707.8|7701.8|0
1655258280000|2022-06-15 01:58:00|7707.9|7701.9|7707.5|7701.5|7708|7702|7707.5|7701.5|0
1655258290000|2022-06-15 01:58:10|7707.9|7701.9|7707|7701|7707.9|7701.9|7707|7701|0
1655258310000|2022-06-15 01:58:30|7708.5|7698.5|7703.8|7697.8|7708.5|7701.4|7703.8|7697.8|0
1655258320000|2022-06-15 01:58:40|7703.4|7697.4|7703.3|7697.3|7703.4|7697.4|7703.3|7697.3|0
1655258330000|2022-06-15 01:58:50|7702.9|7696.9|7701.3|7695.3|7702.9|7696.9|7701.3|7695.3|1
1655258340000|2022-06-15 01:59:00|7700.9|7694.9|7699.4|7693.4|7700.9|7694.9|7699.3|7693.3|0
1655258350000|2022-06-15 01:59:10|7699.7|7693.7|7699.4|7693.4|7699.7|7693.7|7699.4|7693.4|0
1655258360000|2022-06-15 01:59:20|7700.6|7694.6|7701.9|7695.9|7703.3|7695.9|7700.6|7693.3|1
1655258370000|2022-06-15 01:59:30|7703.7|7693.7|7703.7|7693.7|7703.7|7693.7|7703.7|7693.7|1
1655258380000|2022-06-15 01:59:40|7701.8|7695.8|7702.3|7696.3|7702.3|7696.3|7701.8|7695.8|0
1655258390000|2022-06-15 01:59:50|7701.9|7695.9|7702.7|7696.7|7702.7|7696.7|7701.9|7695.9|0
1655258400000|2022-06-15 02:00:00|7701.9|7695.9|7699.9|7693.9|7701.9|7695.9|7699.4|7693.4|1
1655258410000|2022-06-15 02:00:10|7701.3|7691.3|7701.3|7691.3|7701.3|7691.3|7701.3|7691.3|0
1655258420000|2022-06-15 02:00:20|7699.9|7693.9|7700.3|7694.3|7700.3|7694.3|7699.9|7693.9|0
1655258430000|2022-06-15 02:00:30|7698.9|7692.9|7701.8|7695.8|7702.8|7696.8|7698.9|7692.4|1
1655258440000|2022-06-15 02:00:40|7701.7|7695.7|7700.4|7694.4|7701.8|7695.8|7699.4|7691.3|0
1655258450000|2022-06-15 02:00:50|7700.8|7694.8|7700.8|7694.8|7700.8|7694.8|7700.8|7694.8|0
1655258460000|2022-06-15 02:01:00|7701.2|7695.2|7702.8|7696.8|7705.3|7697.8|7701.2|7695.2|0
1655258470000|2022-06-15 02:01:10|7701.8|7695.8|7703.7|7693.7|7703.7|7695.8|7701.8|7693.7|0
1655258480000|2022-06-15 02:01:20|7701.8|7695.8|7701.8|7695.8|7701.8|7695.8|7701.8|7695.8|0
1655258490000|2022-06-15 02:01:30|7702.8|7696.8|7702.8|7696.8|7702.8|7696.8|7702.8|7696.8|0
1655258500000|2022-06-15 02:01:40|7703.2|7697.2|7705.3|7695.3|7705.3|7697.2|7703.2|7695.3|0
1655258510000|2022-06-15 02:01:50|7703.2|7697.2|7705.3|7695.3|7705.3|7697.2|7702.8|7695.3|0
1655258550000|2022-06-15 02:02:30|7702.8|7696.8|7703.3|7697.3|7705.3|7697.8|7702.8|7695.3|1
1655258560000|2022-06-15 02:02:40|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|7703.8|7697.8|0
1655258570000|2022-06-15 02:02:50|7703.3|7697.3|7705.3|7695.3|7705.3|7697.3|7703.3|7694.8|0
1655258590000|2022-06-15 02:03:10||7699.3||7699.3||7699.3||7699.3|0
1655258600000|2022-06-15 02:03:20|7707.3|7697.3|7705.3|7699.3|7707.3|7699.3|7705.3|7697.3|0
1655258610000|2022-06-15 02:03:30|7707.3|7697.3|7705.3|7699.3|7707.3|7699.3|7705.3|7697.3|0
1655258630000|2022-06-15 02:03:50|7705.7|7699.7|7705.7|7699.7|7705.7|7699.7|7705.7|7699.7|0
1655258650000|2022-06-15 02:04:10|7705.3|7699.3|7706.8|7696.8|7706.8|7699.3|7705.3|7696.8|0
1655258670000|2022-06-15 02:04:30|7704.4|7698.4|7699.7|7693.7|7704.4|7698.4|7699.7|7693.7|1
1655258680000|2022-06-15 02:04:40|7699.3|7693.3|7698.3|7692.3|7699.3|7693.3|7698.2|7692.2|0
1655258690000|2022-06-15 02:04:50|7698.2|7692.2|7701.8|7695.8|7702.8|7695.8|7698.2|7692.2|1
1655258700000|2022-06-15 02:05:00|7702.2|7696.2|7702.3|7696.3|7702.3|7696.3|7702.2|7696.2|0
1655258710000|2022-06-15 02:05:10|7701.8|7695.8|7701.8|7695.8|7701.8|7695.8|7701.8|7695.8|0
1655258730000|2022-06-15 02:05:30|7701.4|7695.4|7700.8|7694.8|7701.4|7695.4|7700.7|7694.7|0
1655258740000|2022-06-15 02:05:40|7700.7|7694.7|7700.7|7694.7|7700.7|7694.7|7700.7|7694.7|0
1655258750000|2022-06-15 02:05:50|7701.7|7695.7|7701.7|7695.7|7701.7|7695.7|7701.7|7695.7|0
1655258770000|2022-06-15 02:06:10|7701.8|7695.8|7700.8|7694.8|7701.8|7695.8|7700.8|7694.8|0
1655258780000|2022-06-15 02:06:20|7699.3|7690.8|7695.3|7689.3|7699.3|7693.3|7695.3|7689.3|0
1655258790000|2022-06-15 02:06:30|7695.2|7689.2|7694.8|7688.8|7695.2|7689.2|7694.8|7688.8|0
1655258800000|2022-06-15 02:06:40|7694.3|7688.3|7693.8|7687.8|7694.3|7688.3|7693.8|7687.8|0
1655258810000|2022-06-15 02:06:50|7693.7|7687.7|7693.3|7687.3|7693.7|7687.7|7693.3|7687.3|0
1655258820000|2022-06-15 02:07:00|7693.8|7687.8|7696.3|7690.3|7697.3|7691.3|7693.8|7687.8|4
1655258830000|2022-06-15 02:07:10|7695.8|7689.8|7696.3|7690.3|7696.3|7690.3|7695.8|7689.8|0
1655258850000|2022-06-15 02:07:30|7696.4|7690.4|7698.8|7692.8|7698.8|7692.8|7696.4|7690.4|1
1655258870000|2022-06-15 02:07:50|7698.7|7692.7|7698.3|7692.3|7698.7|7692.7|7698.3|7692.3|0
1655258880000|2022-06-15 02:08:00|7697.8|7691.8|7697.7|7691.7|7698.4|7692.4|7697.7|7691.7|0
1655258900000|2022-06-15 02:08:20|7697.6|7691.6|7696.8|7690.8|7697.6|7691.6|7696.8|7690.8|0
1655258920000|2022-06-15 02:08:40|7696.3|7690.3|7696.2|7690.2|7696.3|7690.3|7696.2|7690.2|0
1655258930000|2022-06-15 02:08:50|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|7695.8|7689.8|0
1655258940000|2022-06-15 02:09:00|7698.2|7692.2|7700.8|7694.8|7702.8|7696.8|7697.7|7691.7|3
1655258950000|2022-06-15 02:09:10|7703.3|7697.3|7701.2|7695.2|7703.3|7697.3|7701.1|7695.1|9
1655258970000|2022-06-15 02:09:30|7701.1|7695.1|7700.6|7694.6|7701.1|7695.1|7700.6|7694.6|0
1655258980000|2022-06-15 02:09:40|7700.7|7694.7|7700.2|7694.2|7700.7|7694.7|7699.8|7693.8|0
1655258990000|2022-06-15 02:09:50|7700.1|7694.1|7699.7|7693.7|7700.1|7694.1|7699.7|7693.7|0
1655259010000|2022-06-15 02:10:10|7700.1|7694.1|7699.8|7693.8|7700.2|7694.2|7699.8|7693.8|0
1655259020000|2022-06-15 02:10:20|7699.3|7693.3|7699.8|7693.8|7699.8|7693.8|7699.3|7693.3|1
1655259030000|2022-06-15 02:10:30|7699.3|7693.3|7698.8|7692.8|7699.3|7693.3|7698.8|7692.8|1
1655259040000|2022-06-15 02:10:40|7698.5|7692.5|7699.9|7693.9|7700|7694|7697.9|7691.9|1
1655259050000|2022-06-15 02:10:50|7702|7692|7701.4|7695.4|7702|7695.4|7701.4|7692|0
1655259080000|2022-06-15 02:11:20|7701.3|7695.3|7701|7695|7701.3|7695.3|7701|7695|4
1655259110000|2022-06-15 02:11:50|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|7701.4|7695.4|0
1655259120000|2022-06-15 02:12:00|7701|7695|7699.9|7693.9|7701|7695|7699.9|7693.9|0
1655259130000|2022-06-15 02:12:10|7699.4|7693.4|7699.4|7693.4|7699.4|7693.4|7699.4|7693.4|0
1655259140000|2022-06-15 02:12:20|7699.3|7693.3|7698|7692|7699.3|7693.3|7698|7692|0
1655259160000|2022-06-15 02:12:40|7697.9|7691.9|7697.1|7691.1|7697.9|7691.9|7697.1|7691.1|0
1655259180000|2022-06-15 02:13:00|7696.4|7690.4|7697.6|7691.6|7697.6|7691.6|7696.4|7690.4|3
1655259190000|2022-06-15 02:13:10|7698.4|7692.4|7698.4|7692.4|7698.4|7692.4|7698.4|7692.4|0
1655259200000|2022-06-15 02:13:20|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|7699.3|7693.3|0
1655259210000|2022-06-15 02:13:30|7701.1|7695.1|7701.3|7695.3|7701.3|7695.3|7700.7|7694.7|8
1655259220000|2022-06-15 02:13:40|7700.8|7694.8|7700.7|7694.7|7700.8|7694.8|7700.7|7694.7|0
1655259240000|2022-06-15 02:14:00|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|0
1655259250000|2022-06-15 02:14:10|7703.1|7697.1|7703.1|7697.1|7703.1|7697.1|7703.1|7697.1|4
1655259260000|2022-06-15 02:14:20|7702.8|7696.8|7704.1|7698.1|7704.1|7698.1|7702.8|7696.8|1
1655259270000|2022-06-15 02:14:30|7704|7698|7703.6|7697.6|7704|7698|7703.6|7697.6|0
1655259290000|2022-06-15 02:14:50|7703.1|7697.1|7702.6|7696.6|7703.1|7697.1|7702.6|7696.6|0
1655259300000|2022-06-15 02:15:00|7702.5|7696.5|7702.1|7696.1|7702.6|7696.6|7702|7696|0
1655259310000|2022-06-15 02:15:10|7701.6|7695.6|7701.6|7695.6|7701.6|7695.6|7701.1|7695.1|0
1655259330000|2022-06-15 02:15:30|7700.6|7694.6|7699.2|7693.2|7700.6|7694.6|7697.6|7691.6|5
1655259340000|2022-06-15 02:15:40|7698.7|7692.7|7699.8|7693.8|7699.8|7693.8|7698.7|7692.7|0
1655259350000|2022-06-15 02:15:50|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|0
1655259360000|2022-06-15 02:16:00|7700.5|7694.5|7700.6|7694.6|7700.6|7694.6|7699.9|7693.9|2
1655259370000|2022-06-15 02:16:10|7700.4|7694.4|7700.4|7694.4|7700.4|7694.4|7700.4|7694.4|0
1655259380000|2022-06-15 02:16:20|7699.2|7693.2|7697.3|7691.3|7699.2|7693.2|7697.3|7691.3|1
1655259390000|2022-06-15 02:16:30|7697.7|7691.7|7700.1|7694.1|7700.1|7694.1|7697.7|7691.7|0
1655259400000|2022-06-15 02:16:40|7700.6|7694.6|7700.6|7694.6|7701.5|7695.5|7700.2|7694.2|1
1655259410000|2022-06-15 02:16:50|7696.5|7690.5|7701.6|7695.6|7701.6|7695.6|7696.5|7690.5|30
1655259470000|2022-06-15 02:17:50|7698.6|7692.6|7698.5|7692.5|7701|7695|7698.5|7692.5|4
1655259490000|2022-06-15 02:18:10|7699.1|7693.1|7699.1|7693.1|7699.1|7693.1|7699.1|7693.1|0
1655259500000|2022-06-15 02:18:20|7700.5|7694.5|7699.1|7693.1|7700.5|7694.5|7699.1|7693.1|1
1655259530000|2022-06-15 02:18:50|7698.5|7692.5|7698.5|7692.5|7698.5|7692.5|7698.5|7692.5|0
1655259540000|2022-06-15 02:19:00|7699.4|7693.4|7702.5|7696.5|7702.6|7696.6|7699.4|7693.4|6
1655259560000|2022-06-15 02:19:20|7702.1|7696.1|7702.1|7696.1|7702.1|7696.1|7702.1|7696.1|0
1655259570000|2022-06-15 02:19:30|7701.6|7695.6|7699.7|7693.7|7701.6|7695.6|7699.7|7693.7|5
1655259580000|2022-06-15 02:19:40|7699.5|7693.5|7699.5|7693.5|7699.5|7693.5|7699.5|7693.5|0
1655259590000|2022-06-15 02:19:50|7699.1|7693.1|7699|7693|7700|7694|7699|7693|0
1655259600000|2022-06-15 02:20:00|7699.4|7693.4|7701.6|7695.6|7701.7|7695.7|7699.4|7693.4|3
1655259610000|2022-06-15 02:20:10|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|7703.9|7697.9|2
1655259630000|2022-06-15 02:20:30|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|7703.7|7697.7|2
1655259640000|2022-06-15 02:20:40|7703.8|7697.8|7704.4|7698.4|7704.9|7698.9|7703.8|7697.8|0
1655259650000|2022-06-15 02:20:50|7704.3|7698.3|7704.4|7698.4|7704.4|7698.4|7704.2|7698.2|1
1655259660000|2022-06-15 02:21:00|7704.7|7698.7|7704.8|7698.8|7704.8|7698.8|7704.7|7698.7|0
1655259670000|2022-06-15 02:21:10|7704.9|7698.9|7706.8|7700.8|7706.8|7700.8|7704.9|7698.9|1
1655259680000|2022-06-15 02:21:20|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|7706.3|7700.3|0
1655259690000|2022-06-15 02:21:30|7704.8|7698.8|7706.3|7700.3|7706.3|7700.3|7704.8|7698.8|0
1655259700000|2022-06-15 02:21:40|7705.3|7699.3|7706.3|7700.3|7706.8|7700.8|7704.8|7698.8|2
1655259710000|2022-06-15 02:21:50|7706.4|7700.4|7706.2|7700.2|7707.2|7701.2|7705.7|7699.7|1
1655259720000|2022-06-15 02:22:00|7705.7|7699.7|7705.8|7699.8|7706.6|7700.6|7704.9|7698.9|0
1655259730000|2022-06-15 02:22:10|7706.2|7700.2|7706.2|7700.2|7706.3|7700.3|7706.2|7700.2|0
1655259740000|2022-06-15 02:22:20|7706.3|7700.3|7707.1|7701.1|7707.2|7701.2|7706.3|7700.3|0
1655259750000|2022-06-15 02:22:30|7706.7|7700.7|7706.6|7700.6|7706.7|7700.7|7706.2|7700.2|0
1655259760000|2022-06-15 02:22:40|7706.2|7700.2|7706.7|7700.7|7707.2|7701.2|7706.2|7700.2|0
1655259770000|2022-06-15 02:22:50|7706.2|7700.2|7705.7|7699.7|7706.2|7700.2|7705.7|7699.7|0
1655259780000|2022-06-15 02:23:00|7705.3|7699.3|7705|7699|7705.3|7699.3|7704.6|7698.6|18
1655259790000|2022-06-15 02:23:10|7704.5|7698.5|7704.6|7698.6|7704.6|7698.6|7704.1|7698.1|0
1655259800000|2022-06-15 02:23:20|7704.8|7698.8|7705.1|7699.1|7705.5|7699.5|7704.8|7698.8|1
1655259850000|2022-06-15 02:24:10|7704.7|7698.7|7704.7|7698.7|7705.6|7699.6|7704.7|7698.7|0
1655259860000|2022-06-15 02:24:20|7705.1|7699.1|7704.7|7698.7|7705.1|7699.1|7704.7|7698.7|0
1655259880000|2022-06-15 02:24:40|7700|7694|7698.2|7692.2|7700.5|7694.5|7698.2|7692.2|3
1655259890000|2022-06-15 02:24:50|7698.6|7692.6|7698|7692|7699.1|7693.1|7697.7|7691.7|0
1655259900000|2022-06-15 02:25:00|7697.9|7691.9|7697.1|7691.1|7697.9|7691.9|7697.1|7691.1|0
1655259920000|2022-06-15 02:25:20|7696.6|7690.6|7695.9|7689.9|7698.7|7692.7|7694.9|7688.9|31
1655259930000|2022-06-15 02:25:30|7696|7690|7695.8|7689.8|7696|7690|7695.8|7689.8|0
1655259940000|2022-06-15 02:25:40|7695.9|7689.9|7696|7690|7696|7690|7695.9|7689.9|0
1655259990000|2022-06-15 02:26:30|7695.8|7689.8|7695.4|7689.4|7695.8|7689.8|7695.4|7689.4|14
1655260000000|2022-06-15 02:26:40|7695.9|7689.9|7695.9|7689.9|7695.9|7689.9|7695.9|7689.9|0
1655260030000|2022-06-15 02:27:10|7695.8|7689.8|7695.3|7689.3|7695.8|7689.8|7695.3|7689.3|0
1655260040000|2022-06-15 02:27:20|7694.9|7688.9|7694.8|7688.8|7694.9|7688.9|7694.8|7688.8|0
1655260050000|2022-06-15 02:27:30|7694.4|7688.4|7692.4|7686.4|7694.4|7688.4|7692.4|7686.4|0
1655260060000|2022-06-15 02:27:40|7691.5|7685.5|7691.1|7685.1|7691.5|7685.5|7689.6|7683.6|0
1655260070000|2022-06-15 02:27:50|7692|7686|7691|7685|7692|7686|7691|7685|0
1655260080000|2022-06-15 02:28:00|7691.4|7685.4|7695.1|7689.1|7695.1|7689.1|7691.4|7685.4|2
1655260100000|2022-06-15 02:28:20|7695.5|7689.5|7696.2|7690.2|7696.2|7690.2|7695.5|7689.5|1
1655260110000|2022-06-15 02:28:30|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|7695.7|7689.7|0
1655260120000|2022-06-15 02:28:40|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|7695.6|7689.6|0
1655260160000|2022-06-15 02:29:20|7696.4|7690.4|7695.6|7689.6|7696.5|7690.5|7695.6|7689.6|0
1655260170000|2022-06-15 02:29:30|7696|7690|7696|7690|7696|7690|7696|7690|0
1655260180000|2022-06-15 02:29:40|7695|7689|7695|7689|7695|7689|7695|7689|0
1655260190000|2022-06-15 02:29:50|7694.6|7688.6|7695.5|7689.5|7695.6|7689.6|7694.6|7688.6|0
1655260200000|2022-06-15 02:30:00|7695|7689|7696.6|7690.6|7697.5|7691.5|7695|7689|1
1655260210000|2022-06-15 02:30:10|7696.7|7690.7|7697.1|7691.1|7697.1|7691.1|7696.6|7690.6|0
1655260230000|2022-06-15 02:30:30|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|7697.5|7691.5|0
1655260240000|2022-06-15 02:30:40|7698|7692|7698|7692|7698|7692|7698|7692|1
1655260250000|2022-06-15 02:30:50|7699.1|7693.1|7698.2|7692.2|7699.1|7693.1|7698.2|7692.2|4
1655260260000|2022-06-15 02:31:00|7698.3|7692.3|7700.3|7694.3|7700.3|7694.3|7698.3|7692.3|0
1655260270000|2022-06-15 02:31:10|7699.9|7693.9|7699.9|7693.9|7700.3|7694.3|7699.9|7693.9|0
1655260290000|2022-06-15 02:31:30|7700.3|7694.3|7700.7|7694.7|7700.7|7694.7|7700.3|7694.3|0
1655260310000|2022-06-15 02:31:50|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|7700.3|7694.3|0
1655260320000|2022-06-15 02:32:00|7701.1|7695.1|7701.1|7695.1|7701.1|7695.1|7701.1|7695.1|0
1655260330000|2022-06-15 02:32:10|7700.7|7694.7|7700.7|7694.7|7700.7|7694.7|7700.7|7694.7|0
1655260340000|2022-06-15 02:32:20|7701.1|7695.1|7701.1|7695.1|7701.1|7695.1|7700.7|7694.7|0
1655260350000|2022-06-15 02:32:30|7700.7|7694.7|7699.1|7693.1|7700.7|7694.7|7699.1|7693.1|1
1655260360000|2022-06-15 02:32:40|7699.2|7693.2|7700.7|7694.7|7700.7|7694.7|7699.2|7693.2|1
1655260370000|2022-06-15 02:32:50|7701|7695|7700.6|7694.6|7701|7695|7700.6|7694.6|0
1655260380000|2022-06-15 02:33:00|7700.2|7694.2|7700.1|7694.1|7700.2|7694.2|7699.7|7693.7|0
1655260400000|2022-06-15 02:33:20|7699.7|7693.7|7699.7|7693.7|7699.7|7693.7|7699.7|7693.7|0
1655260410000|2022-06-15 02:33:30|7700.1|7694.1|7699.7|7693.7|7700.1|7694.1|7699.7|7693.7|0
1655260420000|2022-06-15 02:33:40|7699.6|7693.6|7699.5|7693.5|7699.6|7693.6|7699.5|7693.5|0
1655260430000|2022-06-15 02:33:50|7698.6|7692.6|7698.6|7692.6|7698.6|7692.6|7698.6|7692.6|0
1655260450000|2022-06-15 02:34:10|7698.1|7692.1|7697.7|7691.7|7698.1|7692.1|7697.7|7691.7|0
1655260460000|2022-06-15 02:34:20|7698.2|7692.2|7698.2|7692.2|7698.2|7692.2|7698.2|7692.2|0
1655260470000|2022-06-15 02:34:30|7698.1|7692.1|7698.3|7692.3|7698.3|7692.3|7698.1|7692.1|0
1655260480000|2022-06-15 02:34:40|7699|7693|7698.1|7692.1|7699|7693|7698.1|7692.1|0
1655260490000|2022-06-15 02:34:50|7698|7692|7697.1|7691.1|7698|7692|7697.1|7691.1|0
1655260500000|2022-06-15 02:35:00|7699.5|7693.5|7699.8|7693.8|7699.8|7693.8|7699|7693|5
1655260510000|2022-06-15 02:35:10|7700.6|7694.6|7700|7694|7700.6|7694.6|7700|7694|0
1655260530000|2022-06-15 02:35:30|7699.9|7693.9|7700.1|7694.1|7700.1|7694.1|7699.5|7693.5|0
1655260540000|2022-06-15 02:35:40|7700|7694|7700.1|7694.1|7700.1|7694.1|7700|7694|1
1655260550000|2022-06-15 02:35:50|7700.9|7694.9|7700.1|7694.1|7700.9|7694.9|7700.1|7694.1|0
1655260560000|2022-06-15 02:36:00|7700.2|7694.2|7701|7695|7701|7695|7700.1|7694.1|0
1655260570000|2022-06-15 02:36:10|7700.2|7694.2|7700|7694|7700.5|7694.5|7699.5|7693.5|0
1655260580000|2022-06-15 02:36:20|7700.9|7694.9|7700.6|7694.6|7700.9|7694.9|7700.1|7694.1|0
1655260590000|2022-06-15 02:36:30|7700.1|7694.1|7700.1|7694.1|7700.1|7694.1|7700.1|7694.1|0
1655260600000|2022-06-15 02:36:40|7700.6|7694.6|7700|7694|7700.6|7694.6|7699.9|7693.9|0
1655260610000|2022-06-15 02:36:50|7699.6|7693.6|7700.1|7694.1|7700.5|7694.5|7699.6|7693.6|0
1655260620000|2022-06-15 02:37:00|7700|7694|7700.1|7694.1|7700.1|7694.1|7699.6|7693.6|0
1655260630000|2022-06-15 02:37:10|7700|7694|7699.6|7693.6|7700|7694|7699.6|7693.6|0
1655260640000|2022-06-15 02:37:20|7700|7694|7696.3|7690.3|7700|7694|7696.2|7690.2|3
1655260650000|2022-06-15 02:37:30|7696.7|7690.7|7696.7|7690.7|7696.7|7690.7|7695.7|7689.7|0
1655260660000|2022-06-15 02:37:40|7696.2|7690.2|7696.6|7690.6|7696.7|7690.7|7696.2|7690.2|0
1655260670000|2022-06-15 02:37:50|7696.5|7690.5|7696.1|7690.1|7696.5|7690.5|7696.1|7690.1|0
1655260680000|2022-06-15 02:38:00|7696.5|7690.5|7697|7691|7698.1|7692.1|7696.5|7690.5|2
1655260690000|2022-06-15 02:38:10|7697.1|7691.1|7696.5|7690.5|7697.5|7691.5|7696.5|7690.5|0
1655260700000|2022-06-15 02:38:20|7697.2|7691.2|7697|7691|7697.2|7691.2|7696.2|7690.2|0
1655260710000|2022-06-15 02:38:30|7696.5|7690.5|7698.3|7688.3|7698.3|7690.5|7696.5|7688.3|0
1655260740000|2022-06-15 02:39:00|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|7698.7|7688.7|0
1655260750000|2022-06-15 02:39:10|7698.3|7688.3|7698.7|7688.7|7698.7|7688.7|7698.3|7688.3|0
1655260770000|2022-06-15 02:39:30|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|7691.8|7685.8|26
1655260780000|2022-06-15 02:39:40|7692.6|7686.6|7691.2|7685.2|7692.6|7686.6|7691.2|7685.2|0
1655260790000|2022-06-15 02:39:50|7690.4|7684.4|7688.5|7682.5|7690.4|7684.4|7688.5|7682.5|0
1655260800000|2022-06-15 02:40:00|7691.3|7685.3|7693.4|7687.4|7693.5|7687.5|7691.3|7685.3|1
1655260810000|2022-06-15 02:40:10|7693.2|7687.2|7684.3|7678.3|7693.2|7687.2|7683.4|7674.6|13
1655260820000|2022-06-15 02:40:20|7683.9|7677.9|7684.9|7678.9|7685.1|7679.1|7683.9|7677.9|0
1655260830000|2022-06-15 02:40:30|7686.2|7680.2|7684.3|7678.3|7686.6|7680.6|7684.3|7678.3|0
1655260840000|2022-06-15 02:40:40|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|0
1655260850000|2022-06-15 02:40:50|7684.8|7678.8|7685.2|7679.2|7685.3|7679.3|7684.8|7678.8|0
1655260860000|2022-06-15 02:41:00|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|7685.4|7679.4|0
1655260870000|2022-06-15 02:41:10|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|7685.8|7679.8|0
1655260880000|2022-06-15 02:41:20|7685.7|7679.7|7685.7|7679.7|7685.8|7679.8|7685.7|7679.7|0
1655260890000|2022-06-15 02:41:30|7684.8|7678.8|7683.9|7677.9|7684.8|7678.8|7683.9|7677.9|0
1655260900000|2022-06-15 02:41:40|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|0
1655260910000|2022-06-15 02:41:50|7684.4|7678.4|7684.3|7678.3|7684.4|7678.4|7684.3|7678.3|0
1655260920000|2022-06-15 02:42:00|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|7684.7|7678.7|0
1655260930000|2022-06-15 02:42:10|7684.8|7678.8|7686.2|7680.2|7686.2|7680.2|7684.8|7678.8|0
1655260940000|2022-06-15 02:42:20|7685.8|7679.8|7681.5|7675.5|7685.8|7679.8|7681|7675|2
1655260960000|2022-06-15 02:42:40|7681.1|7675.1|7681|7675|7681.5|7675.5|7681|7675|0
1655260970000|2022-06-15 02:42:50|7680.2|7674.2|7680.2|7674.2|7680.2|7674.2|7680.2|7674.2|0
1655260980000|2022-06-15 02:43:00|7680.1|7674.1|7679.5|7673.5|7680.1|7674.1|7679.1|7673.1|0
1655260990000|2022-06-15 02:43:10|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|7679.1|7673.1|0
1655261000000|2022-06-15 02:43:20|7679|7673|7679.6|7673.6|7679.6|7673.6|7678.7|7672.7|0
1655261010000|2022-06-15 02:43:30|7679.5|7673.5|7680|7674|7680|7674|7679.5|7673.5|0
1655261020000|2022-06-15 02:43:40|7679.5|7673.5|7679.5|7673.5|7679.9|7673.9|7679.5|7673.5|0
1655261030000|2022-06-15 02:43:50|7679.4|7673.4|7678|7672|7679.5|7673.5|7678|7672|0
1655261040000|2022-06-15 02:44:00|7677.1|7671.1|7672.8|7666.8|7677.1|7671.1|7670.7|7664.7|21
1655261050000|2022-06-15 02:44:10|7672.4|7666.4|7672.9|7666.9|7672.9|7666.9|7672|7666|3
1655261110000|2022-06-15 02:45:10|7673.2|7667.2|7673.2|7667.2|7673.2|7667.2|7673.2|7667.2|0
1655261120000|2022-06-15 02:45:20|7672.8|7666.8|7672.7|7666.7|7672.8|7666.8|7671.7|7665.7|2
1655261130000|2022-06-15 02:45:30|7672.8|7666.8|7673.7|7667.7|7673.7|7667.7|7672.8|7666.8|1
1655261140000|2022-06-15 02:45:40|7673.9|7667.9|7674.6|7668.6|7675.9|7669.9|7673.9|7667.9|4
1655261160000|2022-06-15 02:46:00|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|7674.4|7668.4|0
1655261260000|2022-06-15 02:47:40|7673.4|7667.4|7673.6|7667.6|7673.6|7667.6|7673.4|7667.4|3
1655261280000|2022-06-15 02:48:00|7674.4|7668.4|7675.3|7669.3|7675.3|7669.3|7674.4|7668.4|1
1655261330000|2022-06-15 02:48:50|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7
1655261360000|2022-06-15 02:49:20|7674|7668|7672.8|7666.8|7674.4|7668.4|7672.8|7666.8|3
1655261380000|2022-06-15 02:49:40|7673.2|7667.2|7672.8|7666.8|7673.2|7667.2|7672.8|7666.8|0
1655261400000|2022-06-15 02:50:00|7672.5|7666.5|7672.1|7666.1|7672.5|7666.5|7671.6|7665.6|2
1655261410000|2022-06-15 02:50:10|7672.2|7666.2|7671.9|7665.9|7672.2|7666.2|7671.7|7665.7|1
1655261470000|2022-06-15 02:51:10|7671.8|7665.8|7672.2|7666.2|7672.2|7666.2|7671.8|7665.8|0
1655261520000|2022-06-15 02:52:00|7672.1|7666.1|7668.6|7662.6|7672.1|7666.1|7668|7662|1
1655261530000|2022-06-15 02:52:10|7668.2|7662.2|7668.7|7662.7|7668.7|7662.7|7668.2|7662.2|1
1655261540000|2022-06-15 02:52:20|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|0
1655261550000|2022-06-15 02:52:30|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|0
1655261560000|2022-06-15 02:52:40|7669.8|7663.8|7669.7|7663.7|7669.8|7663.8|7669.7|7663.7|0
1655261580000|2022-06-15 02:53:00|7669.3|7663.3|7669.3|7663.3|7669.3|7663.3|7669.2|7663.2|0
1655261600000|2022-06-15 02:53:20|7669.7|7663.7|7668.8|7662.8|7670.1|7664.1|7668.8|7662.8|0
1655261610000|2022-06-15 02:53:30|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|0
1655261630000|2022-06-15 02:53:50|7668.8|7662.8|7670.4|7664.4|7670.4|7664.4|7668.8|7662.8|1
1655261640000|2022-06-15 02:54:00|7670|7664|7670.1|7664.1|7670.5|7664.5|7669.7|7663.7|1
1655261660000|2022-06-15 02:54:20|7669.7|7663.7|7670.1|7664.1|7670.1|7664.1|7669.7|7663.7|1
1655261670000|2022-06-15 02:54:30|7669.8|7663.8|7669.8|7663.8|7669.8|7663.8|7669.8|7663.8|0
1655261680000|2022-06-15 02:54:40|7670.6|7664.6|7669.7|7663.7|7670.6|7664.6|7669.7|7663.7|0
1655261690000|2022-06-15 02:54:50|7669.6|7663.6|7669.6|7663.6|7669.6|7663.6|7669.6|7663.6|0
1655261700000|2022-06-15 02:55:00|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|0
1655261720000|2022-06-15 02:55:20|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|0
1655261740000|2022-06-15 02:55:40|||||||||1
1655261750000|2022-06-15 02:55:50|7669|7663|7669|7663|7669|7663|7669|7663|0
1655261760000|2022-06-15 02:56:00|7668.9|7662.9|7668.1|7662.1|7668.9|7662.9|7668.1|7662.1|0
1655261770000|2022-06-15 02:56:10|7668.5|7662.5|7671.8|7661.8|7671.8|7662.5|7668.5|7661.8|3
1655261800000|2022-06-15 02:56:40|7672.2|7662.2|7670.3|7664.3|7672.2|7664.3|7670.3|7662.2|0
1655261810000|2022-06-15 02:56:50|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|7671.7|7665.7|0
1655261820000|2022-06-15 02:57:00|7671.8|7665.8|7671.6|7665.6|7671.9|7665.9|7671.5|7665.5|0
1655261830000|2022-06-15 02:57:10|7672.3|7666.3|7672.5|7666.5|7672.5|7666.5|7672.3|7666.3|1
1655261840000|2022-06-15 02:57:20|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|7673.9|7667.9|0
1655261850000|2022-06-15 02:57:30|7673.5|7667.5|7674.9|7668.9|7674.9|7668.9|7673.5|7667.5|0
1655261860000|2022-06-15 02:57:40|7674.6|7668.6|7674.6|7668.6|7675|7669|7674.6|7668.6|0
1655261870000|2022-06-15 02:57:50|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|7674.2|7668.2|0
1655261880000|2022-06-15 02:58:00|7673.8|7667.8|7673.5|7667.5|7674.2|7668.2|7673.4|7667.4|2
1655261890000|2022-06-15 02:58:10|7673.9|7667.9|7673.9|7667.9|7674|7668|7673.9|7667.9|0
1655261910000|2022-06-15 02:58:30|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|7674.1|7668.1|0
1655261930000|2022-06-15 02:58:50|7674.2|7668.2|7675.2|7669.2|7675.2|7669.2|7674.2|7668.2|0
1655261940000|2022-06-15 02:59:00|7674.4|7668.4|7675.8|7665.8|7675.8|7668.4|7674.4|7665.8|2
1655261960000|2022-06-15 02:59:20|7674.2|7664.2|7669.7|7663.7|7674.2|7664.2|7669.3|7663.3|1
1655261970000|2022-06-15 02:59:30|7670.1|7664.1|7669.5|7663.5|7670.1|7664.1|7669.5|7663.5|0
1655261980000|2022-06-15 02:59:40|7668.9|7662.9|7669.7|7663.7|7671.6|7663.7|7668.5|7661.6|1
1655262010000|2022-06-15 03:00:10|7669.6|7663.6|7673|7663|7673|7665|7669.6|7663|0
1655262020000|2022-06-15 03:00:20|7671.9|7665.9|7674.4|7668.4|7674.4|7668.4|7671.9|7665.9|1
1655262030000|2022-06-15 03:00:30|7674|7668|7674|7668|7674|7668|7673.6|7667.6|0
1655262040000|2022-06-15 03:00:40|7673.9|7667.9|7671.9|7665.9|7673.9|7667.9|7671.9|7665.9|0
1655262050000|2022-06-15 03:00:50|7672|7666|7674.2|7668.2|7674.2|7668.2|7672|7666|0
1655262060000|2022-06-15 03:01:00|7674.1|7668.1|7673.8|7667.8|7674.1|7668.1|7673.7|7667.7|0
1655262100000|2022-06-15 03:01:40|7673.4|7667.4|7673.8|7667.8|7673.8|7667.8|7673.4|7667.4|0
1655262110000|2022-06-15 03:01:50|7674.2|7668.2|7671.5|7665.5|7674.2|7668.2|7671.5|7665.5|11
1655262120000|2022-06-15 03:02:00|7671.6|7665.6|7672.1|7666.1|7672.1|7666.1|7671.5|7665.5|0
1655262130000|2022-06-15 03:02:10|7672|7666|7672.1|7666.1|7672.1|7666.1|7671.5|7665.5|0
1655262140000|2022-06-15 03:02:20|7673.1|7667.1|7673.6|7667.6|7673.6|7667.6|7673.1|7667.1|0
1655262150000|2022-06-15 03:02:30|7672.7|7666.7|7673.2|7667.2|7674.4|7668.4|7672.7|7666.7|10
1655262160000|2022-06-15 03:02:40|7672.8|7666.8|7672.3|7666.3|7673.9|7667.9|7671.7|7665.7|1
1655262170000|2022-06-15 03:02:50|7670.3|7664.3|7670.8|7664.8|7671.7|7665.7|7670.3|7664.3|6
1655262180000|2022-06-15 03:03:00|7670.2|7664.2|7669.2|7663.2|7670.2|7664.2|7669.2|7663.2|10
1655262190000|2022-06-15 03:03:10|7670.1|7664.1|7668.6|7662.6|7670.7|7664.7|7668.6|7662.6|4
1655262210000|2022-06-15 03:03:30|7668.1|7662.1|7668.6|7662.6|7668.6|7662.6|7668.1|7662.1|3
1655262230000|2022-06-15 03:03:50|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|2
1655262240000|2022-06-15 03:04:00|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1655262250000|2022-06-15 03:04:10|7668.2|7662.2|7668.1|7662.1|7668.2|7662.2|7668.1|7662.1|1
1655262260000|2022-06-15 03:04:20|7669|7663|7670.5|7664.5|7670.5|7664.5|7669|7663|1
1655262270000|2022-06-15 03:04:30|7670|7664|7669|7663|7670|7664|7669|7663|8
1655262280000|2022-06-15 03:04:40|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|7668.5|7662.5|0
1655262290000|2022-06-15 03:04:50|7668|7662|7669|7663|7670|7664|7668|7662|2
1655262300000|2022-06-15 03:05:00|7668.9|7662.9|7669|7663|7669|7663|7668.9|7662.9|0
1655262330000|2022-06-15 03:05:30|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|0
1655262360000|2022-06-15 03:06:00|7668.5|7662.5|7668|7662|7668.5|7662.5|7667.6|7661.6|2
1655262370000|2022-06-15 03:06:10|7667.6|7661.6|7667.3|7661.3|7667.6|7661.6|7666.3|7660.3|12
1655262380000|2022-06-15 03:06:20|7667.2|7661.2|7666.4|7660.4|7667.2|7661.2|7666.3|7660.3|1
1655262390000|2022-06-15 03:06:30|7666.3|7660.3|7664.3|7658.3|7666.3|7660.3|7663.4|7657.4|27
1655262400000|2022-06-15 03:06:40|7664.4|7658.4|7663.9|7657.9|7664.8|7658.8|7663.9|7657.9|0
1655262410000|2022-06-15 03:06:50|7664.3|7658.3|7664.3|7658.3|7664.3|7658.3|7664.3|7658.3|5
1655262420000|2022-06-15 03:07:00|||||||||1
1655262430000|2022-06-15 03:07:10|7664.7|7658.7|7663.8|7657.8|7664.7|7658.7|7663.8|7657.8|1
1655262440000|2022-06-15 03:07:20|7664.3|7658.3|7663.6|7657.6|7664.3|7658.3|7663.4|7657.4|16
1655262450000|2022-06-15 03:07:30|7664|7658|7664|7658|7664|7658|7664|7658|0
1655262470000|2022-06-15 03:07:50|7663.1|7657.1|7658.3|7652.3|7663.1|7657.1|7658.3|7652.3|2
1655262480000|2022-06-15 03:08:00|7659.1|7653.1|7658|7652|7659.1|7653.1|7657.9|7651.9|8
1655262490000|2022-06-15 03:08:10|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|0
1655262500000|2022-06-15 03:08:20|7659.4|7653.4|7659.4|7653.4|7659.4|7653.4|7659.4|7653.4|2
1655262510000|2022-06-15 03:08:30|7659|7653|7662.2|7656.2|7662.2|7656.2|7659|7653|1
1655262520000|2022-06-15 03:08:40|7662.1|7656.1|7662.7|7656.7|7662.7|7656.7|7662|7656|4
1655262530000|2022-06-15 03:08:50|7660.7|7654.7|7660.6|7654.6|7661|7655|7660.6|7654.6|2
1655262540000|2022-06-15 03:09:00|7660.7|7654.7|7660.6|7654.6|7661.1|7655.1|7660.6|7654.6|0
1655262550000|2022-06-15 03:09:10|7660.2|7654.2|7659.7|7653.7|7660.2|7654.2|7659.7|7653.7|0
1655262570000|2022-06-15 03:09:30|7660.2|7654.2|7660.5|7654.5|7660.5|7654.5|7659.6|7653.6|6
1655262580000|2022-06-15 03:09:40|7660|7654|7659.2|7653.2|7660|7654|7658.7|7652.7|5
1655262600000|2022-06-15 03:10:00|7658.7|7652.7|7661.4|7655.4|7661.5|7655.5|7658.7|7652.7|1
1655262610000|2022-06-15 03:10:10|7661|7655|7660.2|7654.2|7661|7655|7659.8|7653.8|1
1655262630000|2022-06-15 03:10:30|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|0
1655262640000|2022-06-15 03:10:40|7660.6|7654.6|7660.2|7654.2|7660.6|7654.6|7660.2|7654.2|0
1655262650000|2022-06-15 03:10:50|7659|7653|7657.9|7651.9|7659|7653|7657.9|7651.9|1
1655262660000|2022-06-15 03:11:00|7658|7652|7659|7653|7659.8|7653.8|7657.9|7651.9|1
1655262670000|2022-06-15 03:11:10|7658.1|7652.1|7658.8|7652.8|7658.8|7652.8|7658.1|7652.1|0
1655262680000|2022-06-15 03:11:20|7658.9|7652.9|7659|7653|7659|7653|7658.1|7652.1|1
1655262690000|2022-06-15 03:11:30|7659.4|7653.4|7660.8|7654.8|7660.8|7654.8|7659.4|7653.4|2
1655262700000|2022-06-15 03:11:40|7660.3|7654.3|7661.4|7655.4|7661.4|7655.4|7660.3|7654.3|10
1655262710000|2022-06-15 03:11:50|7662.3|7656.3|7660.8|7654.8|7662.3|7656.3|7660.8|7654.8|3
1655262720000|2022-06-15 03:12:00|7662.3|7656.3|7661.8|7655.8|7662.3|7656.3|7660.8|7654.8|11
1655262730000|2022-06-15 03:12:10|7661.7|7655.7|7662.3|7656.3|7662.3|7656.3|7661.3|7655.3|1
1655262740000|2022-06-15 03:12:20|7662.9|7656.9|7661.3|7655.3|7662.9|7656.9|7661.3|7655.3|1
1655262750000|2022-06-15 03:12:30|7661.2|7655.2|7660.3|7654.3|7661.2|7655.2|7660.3|7654.3|1
1655262760000|2022-06-15 03:12:40|7659.3|7653.3|7659.3|7653.3|7659.3|7653.3|7659.3|7653.3|0
1655262770000|2022-06-15 03:12:50|7659.4|7653.4|7659.9|7653.9|7659.9|7653.9|7659.4|7653.4|0
1655262780000|2022-06-15 03:13:00|7659.8|7653.8|7660.4|7654.4|7660.5|7654.5|7659.8|7653.8|1
1655262790000|2022-06-15 03:13:10|7660.5|7654.5|7660.4|7654.4|7660.5|7654.5|7660.4|7654.4|0
1655262800000|2022-06-15 03:13:20|7660.5|7654.5|7661.3|7655.3|7661.3|7655.3|7660.5|7654.5|0
1655262810000|2022-06-15 03:13:30|7660.8|7654.8|7654.8|7648.8|7660.8|7654.8|7654.8|7648.8|2
1655262820000|2022-06-15 03:13:40|7655.2|7649.2|7656.1|7650.1|7656.2|7650.2|7655.2|7649.2|1
1655262830000|2022-06-15 03:13:50|7655.6|7649.6|7656.1|7650.1|7656.1|7650.1|7655.6|7649.6|0
1655262840000|2022-06-15 03:14:00|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|0
1655262850000|2022-06-15 03:14:10|7656.3|7650.3|7656.1|7650.1|7656.3|7650.3|7656.1|7650.1|0
1655262870000|2022-06-15 03:14:30|7655.7|7649.7|7655.3|7649.3|7655.7|7649.7|7655.3|7649.3|1
1655262900000|2022-06-15 03:15:00|7656.1|7650.1|7656.2|7650.2|7656.6|7650.6|7656.1|7650.1|0
1655262910000|2022-06-15 03:15:10|7656.1|7650.1|7654.9|7648.9|7656.1|7650.1|7654.9|7648.9|0
1655262920000|2022-06-15 03:15:20|7655.3|7649.3|7654.8|7648.8|7655.7|7649.7|7654.8|7648.8|0
1655262930000|2022-06-15 03:15:30|7655.2|7649.2|7655.2|7649.2|7655.2|7649.2|7655.2|7649.2|0
1655262940000|2022-06-15 03:15:40|7654.8|7648.8|7654.8|7648.8|7655.2|7649.2|7654.4|7648.4|8
1655262960000|2022-06-15 03:16:00|7655.2|7649.2|7655.6|7649.6|7655.6|7649.6|7654.8|7648.8|0
1655262980000|2022-06-15 03:16:20|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|0
1655262990000|2022-06-15 03:16:30|7655.7|7649.7|7655.6|7649.6|7655.7|7649.7|7655.6|7649.6|0
1655263020000|2022-06-15 03:17:00|7654.8|7648.8|7655.2|7649.2|7655.2|7649.2|7654.8|7648.8|1
1655263030000|2022-06-15 03:17:10|7654.8|7648.8|7654.8|7648.8|7654.8|7648.8|7654.8|7648.8|0
1655263040000|2022-06-15 03:17:20|7654.7|7648.7|7654.1|7648.1|7654.7|7648.7|7654.1|7648.1|3
1655263050000|2022-06-15 03:17:30|7653.3|7647.3|7654.6|7648.6|7654.6|7648.6|7653.3|7647.3|4
1655263070000|2022-06-15 03:17:50|||||||||6
1655263080000|2022-06-15 03:18:00|7654.7|7648.7|7654.4|7648.4|7655.2|7649.2|7654.4|7648.4|0
1655263130000|2022-06-15 03:18:50|7654|7648|7654.4|7648.4|7654.4|7648.4|7654|7648|0
1655263140000|2022-06-15 03:19:00|7654.8|7648.8|7655.3|7649.3|7655.3|7649.3|7654.8|7648.8|0
1655263150000|2022-06-15 03:19:10|7655.7|7649.7|7655.7|7649.7|7655.7|7649.7|7655.7|7649.7|0
1655263170000|2022-06-15 03:19:30|7655.3|7649.3|7655.7|7649.7|7655.7|7649.7|7655.3|7649.3|1
1655263190000|2022-06-15 03:19:50|7656.3|7650.3|7655.7|7649.7|7656.3|7650.3|7655.7|7649.7|2
1655263200000|2022-06-15 03:20:00|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|0
1655263220000|2022-06-15 03:20:20|7654|7648|7654.9|7648.9|7654.9|7648.9|7654|7648|0
1655263250000|2022-06-15 03:20:50|7652.2|7646.2|7652.3|7646.3|7652.3|7646.3|7652.2|7646.2|4
1655263260000|2022-06-15 03:21:00|7652.7|7646.7|7652.8|7646.8|7652.8|7646.8|7652.6|7646.6|0
1655263270000|2022-06-15 03:21:10|7652.7|7646.7|7652.7|7646.7|7652.8|7646.8|7652.7|7646.7|1
1655263290000|2022-06-15 03:21:30|7648.3|7642.3|7646.8|7640.8|7648.3|7642.3|7646.3|7640.3|11
1655263320000|2022-06-15 03:22:00|7647.2|7641.2|7647.3|7641.3|7647.3|7641.3|7645.3|7639.3|5
1655263330000|2022-06-15 03:22:10|7647.7|7641.7|7647.3|7641.3|7647.7|7641.7|7647.3|7641.3|0
1655263350000|2022-06-15 03:22:30|7647.8|7641.8|7648|7642|7648|7642|7647.8|7641.8|0
1655263380000|2022-06-15 03:23:00|7648.4|7642.4|7647.4|7641.4|7648.4|7642.4|7647|7641|0
1655263390000|2022-06-15 03:23:10|7647|7641|7647|7641|7647.5|7641.5|7647|7641|0
1655263410000|2022-06-15 03:23:30|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|7647.4|7641.4|0
1655263420000|2022-06-15 03:23:40|7647.5|7641.5|7647.9|7641.9|7647.9|7641.9|7647.3|7641.3|0
1655263430000|2022-06-15 03:23:50|7647.1|7641.1|7646.6|7640.6|7647.1|7641.1|7646.6|7640.6|0
1655263440000|2022-06-15 03:24:00|7646.5|7640.5|7647|7641|7647|7641|7646|7640|0
1655263450000|2022-06-15 03:24:10|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|0
1655263460000|2022-06-15 03:24:20|7647.3|7641.3|7647.8|7641.8|7647.8|7641.8|7647.3|7641.3|1
1655263470000|2022-06-15 03:24:30|7649|7643|7649|7643|7649|7643|7649|7643|0
1655263480000|2022-06-15 03:24:40|7647.4|7641.4|7645.5|7639.5|7647.4|7641.4|7645.5|7639.5|6
1655263490000|2022-06-15 03:24:50|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655263520000|2022-06-15 03:25:20|7644.4|7638.4|7643.5|7637.5|7644.4|7638.4|7643.5|7637.5|0
1655263560000|2022-06-15 03:26:00|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655263570000|2022-06-15 03:26:10|7643.5|7637.5|7644.4|7638.4|7644.4|7638.4|7643.5|7637.5|0
1655263580000|2022-06-15 03:26:20|7643.9|7637.9|7644.4|7638.4|7644.4|7638.4|7643.9|7637.9|1
1655263590000|2022-06-15 03:26:30|7644.8|7638.8|7643.4|7637.4|7644.8|7638.8|7643.4|7637.4|0
1655263600000|2022-06-15 03:26:40|7643.8|7637.8|7644|7638|7645.3|7639.3|7643.4|7637.4|1
1655263610000|2022-06-15 03:26:50|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655263620000|2022-06-15 03:27:00|7643.5|7637.5|7643.4|7637.4|7643.5|7637.5|7643.4|7637.4|0
1655263630000|2022-06-15 03:27:10|7643.9|7637.9|7645.8|7639.8|7645.8|7639.8|7643.9|7637.9|1
1655263650000|2022-06-15 03:27:30|7645.7|7639.7|7645.3|7639.3|7645.7|7639.7|7645.3|7639.3|2
1655263660000|2022-06-15 03:27:40|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1655263680000|2022-06-15 03:28:00|7645.8|7639.8|7645.8|7639.8|7645.8|7639.8|7645.7|7639.7|0
1655263690000|2022-06-15 03:28:10|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|2
1655263710000|2022-06-15 03:28:30|7646.1|7640.1|7647.1|7641.1|7647.1|7641.1|7646.1|7640.1|0
1655263720000|2022-06-15 03:28:40|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|7646.5|7640.5|1
1655263730000|2022-06-15 03:28:50|7649.3|7643.3|7647.9|7641.9|7649.3|7643.3|7647.9|7641.9|0
1655263760000|2022-06-15 03:29:20|7647.8|7641.8|7647.4|7641.4|7647.9|7641.9|7646.6|7640.6|0
1655263770000|2022-06-15 03:29:30|7647.5|7641.5|7646.9|7640.9|7647.5|7641.5|7646.9|7640.9|0
1655263780000|2022-06-15 03:29:40|7647|7641|7647|7641|7647.9|7641.9|7646.9|7640.9|0
1655263790000|2022-06-15 03:29:50|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|0
1655263800000|2022-06-15 03:30:00|7647.4|7641.4|7646|7640|7647.4|7641.4|7646|7640|0
1655263810000|2022-06-15 03:30:10|7646.4|7640.4|7646.9|7640.9|7646.9|7640.9|7646.2|7640.2|3
1655263840000|2022-06-15 03:30:40|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|0
1655263850000|2022-06-15 03:30:50|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|0
1655263860000|2022-06-15 03:31:00|7646.9|7640.9|7647.2|7641.2|7647.2|7641.2|7646.9|7640.9|0
1655263870000|2022-06-15 03:31:10|7646.9|7640.9|7646.8|7640.8|7648.1|7642.1|7646.8|7640.8|0
1655263890000|2022-06-15 03:31:30|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|0
1655263910000|2022-06-15 03:31:50|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|0
1655263920000|2022-06-15 03:32:00|7646.6|7640.6|7646.2|7640.2|7646.6|7640.6|7646.2|7640.2|0
1655263960000|2022-06-15 03:32:40|7646.6|7640.6|7648.1|7642.1|7648.1|7642.1|7646.6|7640.6|1
1655263970000|2022-06-15 03:32:50|7648.2|7642.2|7648.3|7642.3|7648.3|7642.3|7648.2|7642.2|0
1655263980000|2022-06-15 03:33:00|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655264010000|2022-06-15 03:33:30|7648|7642|7647.5|7641.5|7648|7642|7647.5|7641.5|0
1655264020000|2022-06-15 03:33:40|7648.7|7642.7|7647.6|7641.6|7648.7|7642.7|7647.6|7641.6|10
1655264040000|2022-06-15 03:34:00|7648.1|7642.1|7647.6|7641.6|7648.1|7642.1|7647.6|7641.6|0
1655264090000|2022-06-15 03:34:50|7648.2|7642.2|7647.8|7641.8|7648.2|7642.2|7647.8|7641.8|3
1655264100000|2022-06-15 03:35:00|7648.4|7642.4|7649.2|7643.2|7649.2|7643.2|7648.4|7642.4|0
1655264110000|2022-06-15 03:35:10|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655264180000|2022-06-15 03:36:20|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|7647.2|7641.2|2
1655264190000|2022-06-15 03:36:30|7646.8|7640.8|7647.2|7641.2|7647.2|7641.2|7646.8|7640.8|0
1655264200000|2022-06-15 03:36:40|7648|7642|7648.7|7642.7|7649.2|7643.2|7648|7642|5
1655264210000|2022-06-15 03:36:50|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655264250000|2022-06-15 03:37:30|7648.4|7642.4|7647.9|7641.9|7649.6|7643.6|7647.6|7641.6|2
1655264260000|2022-06-15 03:37:40|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|7647.5|7641.5|0
1655264270000|2022-06-15 03:37:50|7647.6|7641.6|7648.4|7642.4|7648.4|7642.4|7647.6|7641.6|0
1655264310000|2022-06-15 03:38:30|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655264320000|2022-06-15 03:38:40|7648.6|7642.6|7647.8|7641.8|7648.6|7642.6|7647.8|7641.8|0
1655264330000|2022-06-15 03:38:50|7647.3|7641.3|7647.2|7641.2|7648.3|7642.3|7647.2|7641.2|2
1655264340000|2022-06-15 03:39:00|7647.1|7641.1|7647.1|7641.1|7648.1|7642.1|7647.1|7641.1|1
1655264350000|2022-06-15 03:39:10|7646.2|7640.2|7647.1|7641.1|7647.3|7641.3|7646.2|7640.2|1
1655264360000|2022-06-15 03:39:20|7647|7641|7647.3|7641.3|7647.3|7641.3|7647|7641|1
1655264370000|2022-06-15 03:39:30|7647.4|7641.4|7647.2|7641.2|7648.3|7642.3|7647.2|7641.2|0
1655264400000|2022-06-15 03:40:00|7648.4|7642.4|7647.5|7641.5|7648.4|7642.4|7647.5|7641.5|2
1655264410000|2022-06-15 03:40:10|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655264470000|2022-06-15 03:41:10|7651.5|7645.5|7649|7643|7651.5|7645.5|7649|7643|4
1655264510000|2022-06-15 03:41:50|||||||||3
1655264520000|2022-06-15 03:42:00|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655264560000|2022-06-15 03:42:40|7648.9|7642.9|7648.8|7642.8|7648.9|7642.9|7648.8|7642.8|0
1655264630000|2022-06-15 03:43:50|||||||||10
1655264650000|2022-06-15 03:44:10|7648.7|7642.7|7648.2|7642.2|7648.7|7642.7|7648.2|7642.2|10
1655264660000|2022-06-15 03:44:20|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|1
1655264670000|2022-06-15 03:44:30|||||||||10
1655264680000|2022-06-15 03:44:40|7644.3|7638.3|7644.7|7638.7|7644.8|7638.8|7644.3|7638.3|9
1655264700000|2022-06-15 03:45:00|7644.6|7638.6|7644.8|7638.8|7644.8|7638.8|7644.6|7638.6|1
1655264710000|2022-06-15 03:45:10|7645.2|7639.2|7645.7|7639.7|7645.7|7639.7|7645.2|7639.2|0
1655264720000|2022-06-15 03:45:20|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|0
1655264730000|2022-06-15 03:45:30|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655264740000|2022-06-15 03:45:40|7644.7|7638.7|7643.8|7637.8|7644.7|7638.7|7643.8|7637.8|10
1655264750000|2022-06-15 03:45:50|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|0
1655264770000|2022-06-15 03:46:10|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|0
1655264780000|2022-06-15 03:46:20|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|1
1655264790000|2022-06-15 03:46:30|7646.5|7640.5|7646.3|7640.3|7646.5|7640.5|7646.3|7640.3|4
1655264810000|2022-06-15 03:46:50|7646.2|7640.2|7646.3|7640.3|7646.3|7640.3|7646.2|7640.2|0
1655264820000|2022-06-15 03:47:00|7646|7640|7647.8|7641.8|7647.8|7641.8|7646|7640|1
1655264840000|2022-06-15 03:47:20|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655264870000|2022-06-15 03:47:50|7648.1|7642.1|7648.2|7642.2|7648.2|7642.2|7648.1|7642.1|5
1655264950000|2022-06-15 03:49:10|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|0
1655264960000|2022-06-15 03:49:20|7648.2|7642.2|7648.2|7642.2|7648.3|7642.3|7648.2|7642.2|0
1655264980000|2022-06-15 03:49:40|7648.3|7642.3|7648.2|7642.2|7648.3|7642.3|7648.2|7642.2|0
1655264990000|2022-06-15 03:49:50|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|0
1655265000000|2022-06-15 03:50:00|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655265010000|2022-06-15 03:50:10|7648.1|7642.1|7651|7645|7651|7645|7648.1|7641|0
1655265020000|2022-06-15 03:50:20|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|0
1655265030000|2022-06-15 03:50:30|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|0
1655265040000|2022-06-15 03:50:40|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.4|7645.4|0
1655265050000|2022-06-15 03:50:50|7652.2|7646.2|7652.7|7646.7|7652.7|7646.7|7652.2|7646.2|0
1655265060000|2022-06-15 03:51:00|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|0
1655265070000|2022-06-15 03:51:10|7651.8|7645.8|7652.2|7646.2|7652.2|7646.2|7651.4|7645.4|0
1655265080000|2022-06-15 03:51:20|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655265090000|2022-06-15 03:51:30|7650.6|7644.6|7650.5|7644.5|7650.6|7644.6|7650.5|7644.5|0
1655265100000|2022-06-15 03:51:40|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|0
1655265110000|2022-06-15 03:51:50|7651.7|7645.7|7651.8|7645.8|7651.8|7645.8|7651.7|7645.7|0
1655265120000|2022-06-15 03:52:00|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1655265130000|2022-06-15 03:52:10|7651.8|7645.8|7651.7|7645.7|7651.8|7645.8|7651.7|7645.7|0
1655265150000|2022-06-15 03:52:30|7651.8|7645.8|7651.2|7645.2|7651.8|7645.8|7651.2|7645.2|0
1655265250000|2022-06-15 03:54:10|7650.4|7644.4|7651.2|7645.2|7651.2|7645.2|7650.4|7644.4|0
1655265260000|2022-06-15 03:54:20|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|0
1655265270000|2022-06-15 03:54:30|7651|7645|7651|7645|7651|7645|7651|7645|1
1655265400000|2022-06-15 03:56:40|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|0
1655265600000|2022-06-15 04:00:00|7650.2|7644.2|7651|7645|7651|7645|7650.2|7644.2|0
1655265610000|2022-06-15 04:00:10|7651.9|7645.9|7652.3|7646.3|7652.3|7646.3|7651.9|7645.9|0
1655265630000|2022-06-15 04:00:30|7651.1|7645.1|7652.3|7646.3|7652.3|7646.3|7651.1|7645.1|0
1655265640000|2022-06-15 04:00:40|7651.5|7645.5|7651.9|7645.9|7651.9|7645.9|7651.5|7645.5|0
1655265660000|2022-06-15 04:01:00|7652.3|7646.3|7652.4|7646.4|7652.4|7646.4|7652.3|7646.3|0
1655265690000|2022-06-15 04:01:30|7652.1|7646.1|7649.4|7643.4|7652.1|7646.1|7649.4|7643.4|3
1655265700000|2022-06-15 04:01:40|7649.8|7643.8|7650.8|7644.8|7650.8|7644.8|7649.8|7643.8|2
1655265710000|2022-06-15 04:01:50|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|0
1655265730000|2022-06-15 04:02:10|7651.7|7645.7|7651.4|7645.4|7651.7|7645.7|7651.4|7645.4|0
1655265770000|2022-06-15 04:02:50|7651.7|7645.7|7651.3|7645.3|7651.7|7645.7|7651.3|7645.3|2
1655265790000|2022-06-15 04:03:10|7651.7|7645.7|7651.3|7645.3|7651.7|7645.7|7651.3|7645.3|1
1655265820000|2022-06-15 04:03:40|7650.3|7644.3|7650.9|7644.9|7650.9|7644.9|7650.3|7644.3|2
1655265830000|2022-06-15 04:03:50|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|0
1655265900000|2022-06-15 04:05:00|7651.1|7645.1|7650.3|7644.3|7651.1|7645.1|7650.3|7644.3|0
1655265910000|2022-06-15 04:05:10|7650.2|7644.2|7651.3|7645.3|7651.3|7645.3|7649.8|7643.8|1
1655265930000|2022-06-15 04:05:30|7650.9|7644.9|7651.6|7645.6|7651.6|7645.6|7650.8|7644.8|0
1655265940000|2022-06-15 04:05:40|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1655265950000|2022-06-15 04:05:50|7651.6|7645.6|7651.8|7645.8|7651.8|7645.8|7651.6|7645.6|0
1655265980000|2022-06-15 04:06:20|7652.2|7646.2|7651.8|7645.8|7652.2|7646.2|7651.8|7645.8|0
1655266010000|2022-06-15 04:06:50|7652.2|7646.2|7653.1|7647.1|7653.1|7647.1|7652.2|7646.2|0
1655266050000|2022-06-15 04:07:30|7653|7647|7651.7|7645.7|7653|7647|7651.7|7645.7|0
1655266090000|2022-06-15 04:08:10|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1655266100000|2022-06-15 04:08:20|7650.8|7644.8|7650.7|7644.7|7650.8|7644.8|7650.7|7644.7|2
1655266150000|2022-06-15 04:09:10|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1655266200000|2022-06-15 04:10:00|7649.1|7643.1|7649.1|7643.1|7649.1|7643.1|7649.1|7643.1|1
1655266220000|2022-06-15 04:10:20|7649.5|7643.5|7651.4|7645.4|7651.4|7645.4|7649.5|7643.5|1
1655266240000|2022-06-15 04:10:40|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|1
1655266260000|2022-06-15 04:11:00|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|0
1655266280000|2022-06-15 04:11:20|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|0
1655266320000|2022-06-15 04:12:00|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|1
1655266360000|2022-06-15 04:12:40|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|0
1655266510000|2022-06-15 04:15:10|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|0
1655266650000|2022-06-15 04:17:30|7651.2|7645.2|7650.8|7644.8|7651.2|7645.2|7650.8|7644.8|0
1655266670000|2022-06-15 04:17:50|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|1
1655266680000|2022-06-15 04:18:00|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|1
1655266690000|2022-06-15 04:18:10|7650.9|7644.9|7651.3|7645.3|7651.3|7645.3|7650.9|7644.9|0
1655266910000|2022-06-15 04:21:50|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1655266930000|2022-06-15 04:22:10|7650.8|7644.8|7650.7|7644.7|7650.8|7644.8|7650.7|7644.7|0
1655267050000|2022-06-15 04:24:10|||||||||2
1655267070000|2022-06-15 04:24:30|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|0
1655267100000|2022-06-15 04:25:00|7650.7|7644.7|7650.7|7644.7|7650.7|7644.7|7650.7|7644.7|0
1655267170000|2022-06-15 04:26:10|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|0
1655267330000|2022-06-15 04:28:50|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|0
1655267340000|2022-06-15 04:29:00|||||||||1
1655267360000|2022-06-15 04:29:20|7650.4|7644.4|7650.7|7644.7|7650.7|7644.7|7649.5|7643.5|0
1655267370000|2022-06-15 04:29:30|7650.3|7644.3|7651|7645|7651|7645|7650.2|7644.2|1
1655267400000|2022-06-15 04:30:00|7650.9|7644.9|7651|7645|7651|7645|7650.9|7644.9|0
1655267470000|2022-06-15 04:31:10|7650.5|7644.5|7648.8|7642.8|7650.5|7644.5|7648.8|7642.8|3
1655267510000|2022-06-15 04:31:50|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|0
1655267520000|2022-06-15 04:32:00|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|0
1655267530000|2022-06-15 04:32:10|7650|7644|7651|7645|7651|7645|7650|7644|1
1655267560000|2022-06-15 04:32:40|7651.2|7645.2|7651|7645|7651.2|7645.2|7651|7645|0
1655267600000|2022-06-15 04:33:20|7650.8|7644.8|7650.6|7644.6|7650.9|7644.9|7650.6|7644.6|0
1655267610000|2022-06-15 04:33:30|7651|7645|7651|7645|7651|7645|7649.7|7643.7|0
1655267630000|2022-06-15 04:33:50|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655267640000|2022-06-15 04:34:00|7651|7645|7651|7645|7651|7645|7651|7645|0
1655267670000|2022-06-15 04:34:30|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655267680000|2022-06-15 04:34:40|7651|7645|7651|7645|7651|7645|7651|7645|0
1655267690000|2022-06-15 04:34:50|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655267800000|2022-06-15 04:36:40|7651.6|7645.6|7651.4|7645.4|7651.6|7645.6|7651.4|7645.4|0
1655267870000|2022-06-15 04:37:50|7651|7645|7651|7645|7651|7645|7651|7645|0
1655267880000|2022-06-15 04:38:00|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655267920000|2022-06-15 04:38:40|7651.7|7645.7|7651.4|7645.4|7651.7|7645.7|7651.4|7645.4|1
1655267940000|2022-06-15 04:39:00|7651.5|7645.5|7651.4|7645.4|7651.5|7645.5|7651.4|7645.4|0
1655268110000|2022-06-15 04:41:50|7651.5|7645.5|7651.4|7645.4|7651.5|7645.5|7651.4|7645.4|0
1655268180000|2022-06-15 04:43:00|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1655268200000|2022-06-15 04:43:20|||||||||1
1655268240000|2022-06-15 04:44:00|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|0
1655268250000|2022-06-15 04:44:10|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655268420000|2022-06-15 04:47:00|7649|7643|7649|7643|7649|7643|7649|7643|0
1655268440000|2022-06-15 04:47:20|7647.6|7641.6|7646.3|7640.3|7647.6|7641.6|7646.3|7640.3|3
1655268450000|2022-06-15 04:47:30|7646.7|7640.7|7647.2|7641.2|7647.3|7641.3|7646.7|7640.7|0
1655268480000|2022-06-15 04:48:00|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|0
1655268490000|2022-06-15 04:48:10|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|0
1655268530000|2022-06-15 04:48:50|7647.1|7641.1|7644.8|7638.8|7647.1|7641.1|7644.8|7638.8|1
1655268630000|2022-06-15 04:50:30|7642.4|7636.4|7641.8|7635.8|7642.4|7636.4|7641.8|7635.8|9
1655268650000|2022-06-15 04:50:50|7641.5|7635.5|7641.6|7635.6|7641.6|7635.6|7641.5|7635.5|0
1655268670000|2022-06-15 04:51:10|7638.5|7632.5|7639.7|7633.7|7640.2|7634.2|7638.5|7632.5|53
1655268700000|2022-06-15 04:51:40|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|0
1655268710000|2022-06-15 04:51:50|||||||||2
1655268740000|2022-06-15 04:52:20|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|0
1655268750000|2022-06-15 04:52:30|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|7639.3|7633.3|0
1655268780000|2022-06-15 04:53:00|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|7638.9|7632.9|0
1655268820000|2022-06-15 04:53:40|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|7638.5|7632.5|0
1655268850000|2022-06-15 04:54:10|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1655268870000|2022-06-15 04:54:30|7640.1|7634.1|7641.6|7635.6|7641.6|7635.6|7640.1|7634.1|2
1655268950000|2022-06-15 04:55:50|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|0
1655269030000|2022-06-15 04:57:10|7641|7635|7640.7|7634.7|7641|7635|7639.8|7633.8|2
1655269140000|2022-06-15 04:59:00|7641.1|7635.1|7641.2|7635.2|7642|7636|7641.1|7635.1|0
1655269190000|2022-06-15 04:59:50|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|0
1655269240000|2022-06-15 05:00:40|7642.4|7636.4|7643.2|7637.2|7643.2|7637.2|7642.4|7636.4|0
1655269260000|2022-06-15 05:01:00|7643.6|7637.6|7642.3|7636.3|7643.7|7637.7|7642.3|7636.3|0
1655269270000|2022-06-15 05:01:10|7642.4|7636.4|7643.2|7637.2|7643.2|7637.2|7642.4|7636.4|0
1655269330000|2022-06-15 05:02:10|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|0
1655269340000|2022-06-15 05:02:20|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|1
1655269350000|2022-06-15 05:02:30|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1655269360000|2022-06-15 05:02:40|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|0
1655269420000|2022-06-15 05:03:40|7642.3|7636.3|7643|7637|7643|7637|7642.3|7636.3|3
1655269430000|2022-06-15 05:03:50|7643.8|7637.8|7645|7639|7645.4|7639.4|7643.8|7637.8|4
1655269440000|2022-06-15 05:04:00|7644.5|7638.5|7645|7639|7645|7639|7644.5|7638.5|1
1655269450000|2022-06-15 05:04:10|7645.1|7639.1|7646.9|7640.9|7646.9|7640.9|7645.1|7639.1|3
1655269460000|2022-06-15 05:04:20|7647|7641|7646|7640|7647|7641|7646|7640|2
1655269480000|2022-06-15 05:04:40|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|3
1655269500000|2022-06-15 05:05:00|7646|7640|7645.9|7639.9|7646|7640|7645.9|7639.9|0
1655269510000|2022-06-15 05:05:10|7645.5|7639.5|7645.4|7639.4|7645.5|7639.5|7645|7639|0
1655269530000|2022-06-15 05:05:30|7645.2|7639.2|7644.9|7638.9|7645.2|7639.2|7644.9|7638.9|2
1655269550000|2022-06-15 05:05:50|7645.4|7639.4|7645.4|7639.4|7645.4|7639.4|7645.4|7639.4|1
1655269560000|2022-06-15 05:06:00|7645.9|7639.9|7644.3|7638.3|7645.9|7639.9|7644.3|7638.3|1
1655269570000|2022-06-15 05:06:10|7643.9|7637.9|7642.8|7636.8|7643.9|7637.9|7642.8|7636.8|0
1655269580000|2022-06-15 05:06:20|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|0
1655269590000|2022-06-15 05:06:30|7641.9|7635.9|7640.9|7634.9|7642.7|7636.7|7640.9|7634.9|0
1655269600000|2022-06-15 05:06:40|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|0
1655269660000|2022-06-15 05:07:40|7640.8|7634.8|7640.9|7634.9|7640.9|7634.9|7640.8|7634.8|0
1655269690000|2022-06-15 05:08:10|7640.8|7634.8|7643.7|7637.7|7644.7|7638.7|7640.8|7634.8|9
1655269700000|2022-06-15 05:08:20|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1655269720000|2022-06-15 05:08:40|7642.8|7636.8|7643.2|7637.2|7643.2|7637.2|7642.8|7636.8|0
1655269750000|2022-06-15 05:09:10|7643.3|7637.3|7644.1|7638.1|7644.1|7638.1|7643.3|7637.3|0
1655269760000|2022-06-15 05:09:20|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1655269770000|2022-06-15 05:09:30|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1655269780000|2022-06-15 05:09:40|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1655269790000|2022-06-15 05:09:50|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|0
1655269810000|2022-06-15 05:10:10|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1655269850000|2022-06-15 05:10:50|7643.1|7637.1|7642|7636|7643.1|7637.1|7642|7636|0
1655269860000|2022-06-15 05:11:00|7642.3|7636.3|7642.6|7636.6|7642.6|7636.6|7642.3|7636.3|1
1655269870000|2022-06-15 05:11:10|7643|7637|7643.1|7637.1|7643.1|7637.1|7642.6|7636.6|0
1655269880000|2022-06-15 05:11:20|7643.5|7637.5|7644.5|7638.5|7644.9|7638.9|7643.5|7637.5|2
1655269890000|2022-06-15 05:11:30|7644|7638|7644|7638|7644|7638|7644|7638|0
1655269970000|2022-06-15 05:12:50|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655269980000|2022-06-15 05:13:00|||||||||1
1655269990000|2022-06-15 05:13:10|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|0
1655270030000|2022-06-15 05:13:50|7643.4|7637.4|7643.4|7637.4|7643.9|7637.9|7643.4|7637.4|4
1655270040000|2022-06-15 05:14:00|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1655270050000|2022-06-15 05:14:10|7643.5|7637.5|7643.1|7637.1|7643.5|7637.5|7643.1|7637.1|1
1655270100000|2022-06-15 05:15:00|7643.6|7637.6|7642.7|7636.7|7643.6|7637.6|7642.6|7636.6|0
1655270110000|2022-06-15 05:15:10|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|0
1655270150000|2022-06-15 05:15:50|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|0
1655270160000|2022-06-15 05:16:00|7642.2|7636.2|7642.6|7636.6|7642.6|7636.6|7642.2|7636.2|0
1655270190000|2022-06-15 05:16:30|7644|7638|7644|7638|7644|7638|7644|7638|3
1655270200000|2022-06-15 05:16:40|7643.9|7637.9|7643.1|7637.1|7643.9|7637.9|7643.1|7637.1|0
1655270240000|2022-06-15 05:17:20|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1655270250000|2022-06-15 05:17:30|7643.1|7637.1|7642.7|7636.7|7643.1|7637.1|7642.7|7636.7|0
1655270310000|2022-06-15 05:18:30|7643.1|7637.1|7642.6|7636.6|7643.1|7637.1|7642.6|7636.6|1
1655270320000|2022-06-15 05:18:40|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655270330000|2022-06-15 05:18:50|||||||||1
1655270370000|2022-06-15 05:19:30|7642.1|7636.1|7642.6|7636.6|7642.6|7636.6|7642.1|7636.1|1
1655270390000|2022-06-15 05:19:50|7643|7637|7643|7637|7643|7637|7643|7637|0
1655270400000|2022-06-15 05:20:00|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|1
1655270430000|2022-06-15 05:20:30|7642.8|7636.8|7642.4|7636.4|7642.8|7636.8|7642.4|7636.4|0
1655270440000|2022-06-15 05:20:40|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|0
1655270450000|2022-06-15 05:20:50|7641.8|7635.8|7641.4|7635.4|7641.8|7635.8|7641.4|7635.4|0
1655270470000|2022-06-15 05:21:10|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|0
1655270480000|2022-06-15 05:21:20|7642|7636|7642|7636|7642|7636|7642|7636|7
1655270500000|2022-06-15 05:21:40|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655270520000|2022-06-15 05:22:00|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|0
1655270540000|2022-06-15 05:22:20|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655270590000|2022-06-15 05:23:10|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|0
1655270640000|2022-06-15 05:24:00|7641.3|7635.3|7640.9|7634.9|7641.3|7635.3|7640.9|7634.9|0
1655270670000|2022-06-15 05:24:30|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|1
1655270680000|2022-06-15 05:24:40|7641|7635|7641|7635|7641|7635|7641|7635|0
1655270700000|2022-06-15 05:25:00|7641.4|7635.4|7641|7635|7641.4|7635.4|7641|7635|1
1655270730000|2022-06-15 05:25:30|7640.9|7634.9|7640.5|7634.5|7640.9|7634.9|7640.5|7634.5|0
1655270760000|2022-06-15 05:26:00|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|2
1655270810000|2022-06-15 05:26:50|||||||||1
1655270820000|2022-06-15 05:27:00|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|1
1655270840000|2022-06-15 05:27:20|7641.6|7635.6|7641.5|7635.5|7641.6|7635.6|7641.5|7635.5|0
1655270940000|2022-06-15 05:29:00|7642|7636|7642|7636|7642|7636|7642|7636|0
1655270960000|2022-06-15 05:29:20|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|0
1655270970000|2022-06-15 05:29:30|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|7641.5|7635.5|0
1655271030000|2022-06-15 05:30:30|7644|7638|7646|7640|7646|7640|7644|7638|4
1655271040000|2022-06-15 05:30:40|7645.5|7639.5|7646|7640|7646.4|7640.4|7645.5|7639.5|0
1655271050000|2022-06-15 05:30:50|7645.6|7639.6|7642.9|7636.9|7645.6|7639.6|7642.9|7636.9|1
1655271060000|2022-06-15 05:31:00|7643|7637|7642.5|7636.5|7643|7637|7642.5|7636.5|0
1655271090000|2022-06-15 05:31:30|7642.4|7636.4|7641.5|7635.5|7642.5|7636.5|7641.5|7635.5|1
1655271100000|2022-06-15 05:31:40|7642.4|7636.4|7641.3|7635.3|7642.4|7636.4|7641.3|7635.3|0
1655271110000|2022-06-15 05:31:50|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|0
1655271120000|2022-06-15 05:32:00|7641.1|7635.1|7641.2|7635.2|7641.2|7635.2|7640.7|7634.7|1
1655271130000|2022-06-15 05:32:10|7640.2|7634.2|7640.2|7634.2|7641.2|7635.2|7639.8|7633.8|1
1655271140000|2022-06-15 05:32:20|7641.2|7635.2|7640.3|7634.3|7641.2|7635.2|7639.4|7633.4|5
1655271170000|2022-06-15 05:32:50|7640.6|7634.6|7640.4|7634.4|7640.6|7634.6|7640.4|7634.4|1
1655271180000|2022-06-15 05:33:00|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|0
1655271210000|2022-06-15 05:33:30|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7
1655271230000|2022-06-15 05:33:50|7642.5|7636.5|7642.2|7636.2|7642.5|7636.5|7641.7|7635.7|1
1655271240000|2022-06-15 05:34:00|7641.7|7635.7|7642.2|7636.2|7642.2|7636.2|7641.7|7635.7|0
1655271250000|2022-06-15 05:34:10|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7641.6|7635.6|0
1655271260000|2022-06-15 05:34:20|7642|7636|7641.1|7635.1|7642|7636|7641.1|7635.1|0
1655271270000|2022-06-15 05:34:30|7641.6|7635.6|7642|7636|7642.1|7636.1|7641.6|7635.6|0
1655271280000|2022-06-15 05:34:40|7641.1|7635.1|7641.5|7635.5|7641.5|7635.5|7641|7635|0
1655271290000|2022-06-15 05:34:50|7641.4|7635.4|7641|7635|7641.4|7635.4|7641|7635|0
1655271300000|2022-06-15 05:35:00|7641.5|7635.5|7641.6|7635.6|7642.6|7636.6|7641.1|7635.1|2
1655271330000|2022-06-15 05:35:30|7642|7636|7642.6|7636.6|7642.6|7636.6|7642|7636|0
1655271350000|2022-06-15 05:35:50|7642.2|7636.2|7642|7636|7642.2|7636.2|7642|7636|0
1655271360000|2022-06-15 05:36:00|7641.1|7635.1|7642|7636|7642|7636|7641.1|7635.1|0
1655271370000|2022-06-15 05:36:10|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|0
1655271390000|2022-06-15 05:36:30|7642|7636|7646|7640|7646|7640|7642|7636|7
1655271400000|2022-06-15 05:36:40|7645.6|7639.6|7644.5|7638.5|7645.6|7639.6|7644.5|7638.5|0
1655271410000|2022-06-15 05:36:50|7644.4|7638.4|7643|7637|7644.4|7638.4|7642.4|7636.4|4
1655271420000|2022-06-15 05:37:00|7642.8|7636.8|7640.8|7634.8|7642.8|7636.8|7640.1|7634.1|7
1655271430000|2022-06-15 05:37:10|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.8|7634.8|0
1655271440000|2022-06-15 05:37:20|7642|7636|7642|7636|7642|7636|7642|7636|1
1655271450000|2022-06-15 05:37:30|7641.4|7635.4|7641.6|7635.6|7641.6|7635.6|7641.4|7635.4|1
1655271460000|2022-06-15 05:37:40|7642|7636|7642|7636|7642|7636|7642|7636|0
1655271480000|2022-06-15 05:38:00|7642.1|7636.1|7642.5|7636.5|7642.6|7636.6|7642.1|7636.1|1
1655271490000|2022-06-15 05:38:10|7640.8|7634.8|7641.9|7635.9|7641.9|7635.9|7640.8|7634.8|10
1655271500000|2022-06-15 05:38:20|7642|7636|7642.4|7636.4|7642.4|7636.4|7642|7636|0
1655271520000|2022-06-15 05:38:40|7642|7636|7642|7636|7642|7636|7642|7636|0
1655271540000|2022-06-15 05:39:00|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|0
1655271560000|2022-06-15 05:39:20|7641|7635|7641.4|7635.4|7641.4|7635.4|7641|7635|0
1655271600000|2022-06-15 05:40:00|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655271620000|2022-06-15 05:40:20|7642|7636|7645.8|7639.8|7645.8|7639.8|7642|7636|1
1655271630000|2022-06-15 05:40:30|7646.7|7640.7|7646.3|7640.3|7646.7|7640.7|7646.3|7640.3|0
1655271640000|2022-06-15 05:40:40|7645.9|7639.9|7645.3|7639.3|7645.9|7639.9|7645.3|7639.3|0
1655271650000|2022-06-15 05:40:50|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|0
1655271660000|2022-06-15 05:41:00|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|0
1655271670000|2022-06-15 05:41:10|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|0
1655271680000|2022-06-15 05:41:20|7644|7638|7647.2|7641.2|7648.1|7642.1|7644|7638|10
1655271690000|2022-06-15 05:41:30|7646.4|7640.4|7646.6|7640.6|7647.1|7641.1|7646.2|7640.2|0
1655271700000|2022-06-15 05:41:40|7646|7640|7646|7640|7646|7640|7646|7640|0
1655271710000|2022-06-15 05:41:50|7646.4|7640.4|7646.6|7640.6|7646.6|7640.6|7646.4|7640.4|1
1655271740000|2022-06-15 05:42:20|7647.8|7641.8|7648.2|7642.2|7648.2|7642.2|7647.8|7641.8|1
1655271750000|2022-06-15 05:42:30|7647.8|7641.8|7646.7|7640.7|7647.8|7641.8|7646.7|7640.7|1
1655271760000|2022-06-15 05:42:40|7648.3|7642.3|7648.6|7642.6|7648.6|7642.6|7648.3|7642.3|10
1655271770000|2022-06-15 05:42:50|7650.2|7644.2|7650|7644|7650.2|7644.2|7650|7644|1
1655271780000|2022-06-15 05:43:00|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|0
1655271790000|2022-06-15 05:43:10|7650.2|7644.2|7650.6|7644.6|7650.6|7644.6|7650.2|7644.2|0
1655271800000|2022-06-15 05:43:20|7651|7645|7653.5|7647.5|7653.7|7647.7|7651|7645|6
1655271810000|2022-06-15 05:43:30|7653.6|7647.6|7656.1|7650.1|7656.1|7650.1|7653.6|7647.6|2
1655271830000|2022-06-15 05:43:50|7655.3|7649.3|7654|7648|7655.3|7649.3|7654|7648|1
1655271840000|2022-06-15 05:44:00|7653|7647|7659.1|7653.1|7659.1|7653.1|7653|7647|6
1655271850000|2022-06-15 05:44:10|7661.1|7655.1|7661.1|7655.1|7661.1|7655.1|7661.1|7655.1|13
1655271860000|2022-06-15 05:44:20|7661|7655|7660.5|7654.5|7661|7655|7660.5|7654.5|0
1655271870000|2022-06-15 05:44:30|7660.4|7654.4|7660.1|7654.1|7660.4|7654.4|7659.5|7653.5|0
1655271890000|2022-06-15 05:44:50|7660.5|7654.5|7663|7657|7663.1|7657.1|7660.5|7654.5|1
1655271910000|2022-06-15 05:45:10|7662.6|7656.6|7662.6|7656.6|7662.6|7656.6|7662.6|7656.6|0
1655271920000|2022-06-15 05:45:20|7662.2|7656.2|7661.6|7655.6|7662.2|7656.2|7661.6|7655.6|0
1655271930000|2022-06-15 05:45:30|7661.4|7655.4|7659.6|7653.6|7661.4|7655.4|7658.6|7652.6|1
1655271940000|2022-06-15 05:45:40|7659.1|7653.1|7659.6|7653.6|7659.6|7653.6|7659|7653|0
1655271950000|2022-06-15 05:45:50|7659.5|7653.5|7659.1|7653.1|7659.6|7653.6|7659.1|7653.1|0
1655271960000|2022-06-15 05:46:00|7659|7653|7659.6|7653.6|7659.6|7653.6|7659|7653|0
1655271970000|2022-06-15 05:46:10|7659.7|7653.7|7663.6|7657.6|7663.6|7657.6|7659.1|7653.1|0
1655271980000|2022-06-15 05:46:20|7663.5|7657.5|7663.5|7657.5|7663.6|7657.6|7663.5|7657.5|0
1655271990000|2022-06-15 05:46:30|7663.6|7657.6|7663.5|7657.5|7663.6|7657.6|7663.5|7657.5|0
1655272000000|2022-06-15 05:46:40|7663.4|7657.4|7663.4|7657.4|7663.5|7657.5|7663.4|7657.4|0
1655272010000|2022-06-15 05:46:50|7663.5|7657.5|7663.8|7657.8|7663.8|7657.8|7663.3|7657.3|0
1655272020000|2022-06-15 05:47:00|7663.9|7657.9|7663.3|7657.3|7664.4|7658.4|7663.3|7657.3|2
1655272030000|2022-06-15 05:47:10|7662.9|7656.9|7660.9|7654.9|7662.9|7656.9|7660.9|7654.9|1
1655272040000|2022-06-15 05:47:20|7660.5|7654.5|7660.5|7654.5|7661|7655|7660.1|7654.1|0
1655272050000|2022-06-15 05:47:30|7660.4|7654.4|7659.5|7653.5|7661.9|7655.9|7659.5|7653.5|0
1655272070000|2022-06-15 05:47:50|7659.6|7653.6|7659.5|7653.5|7659.6|7653.6|7659.5|7653.5|0
1655272100000|2022-06-15 05:48:20|7659|7653|7659|7653|7659|7653|7659|7653|0
1655272110000|2022-06-15 05:48:30|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|3
1655272120000|2022-06-15 05:48:40|7660.2|7654.2|7659.5|7653.5|7660.2|7654.2|7659.5|7653.5|0
1655272140000|2022-06-15 05:49:00|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|0
1655272160000|2022-06-15 05:49:20|7660|7654|7659.6|7653.6|7660|7654|7659.6|7653.6|0
1655272180000|2022-06-15 05:49:40|7659.5|7653.5|7659|7653|7659.5|7653.5|7659|7653|0
1655272190000|2022-06-15 05:49:50|7658.9|7652.9|7658.9|7652.9|7658.9|7652.9|7658.9|7652.9|0
1655272200000|2022-06-15 05:50:00|7658.5|7652.5|7658.9|7652.9|7659|7653|7658.5|7652.5|0
1655272210000|2022-06-15 05:50:10|7659|7653|7656.2|7650.2|7659|7653|7655.9|7649.9|1
1655272220000|2022-06-15 05:50:20|7656|7650|7655.6|7649.6|7656|7650|7655.6|7649.6|0
1655272230000|2022-06-15 05:50:30|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|3
1655272240000|2022-06-15 05:50:40|7654.3|7648.3|7655|7649|7655|7649|7654.3|7648.3|1
1655272250000|2022-06-15 05:50:50|7655.1|7649.1|7655.6|7649.6|7655.6|7649.6|7655.1|7649.1|0
1655272260000|2022-06-15 05:51:00|7655.7|7649.7|7655|7649|7656|7650|7654.9|7648.9|0
1655272270000|2022-06-15 05:51:10|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|7655|7649|0
1655272290000|2022-06-15 05:51:30|7655.7|7649.7|7655.6|7649.6|7655.7|7649.7|7655.6|7649.6|0
1655272310000|2022-06-15 05:51:50|7656|7650|7655.6|7649.6|7656.1|7650.1|7655.6|7649.6|0
1655272320000|2022-06-15 05:52:00|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|0
1655272330000|2022-06-15 05:52:10|7656.2|7650.2|7658.1|7652.1|7658.2|7652.2|7656.2|7650.2|1
1655272340000|2022-06-15 05:52:20|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|0
1655272350000|2022-06-15 05:52:30|7657.2|7651.2|7657.2|7651.2|7657.7|7651.7|7656.7|7650.7|0
1655272360000|2022-06-15 05:52:40|7657.3|7651.3|7657.2|7651.2|7658.2|7652.2|7657.2|7651.2|0
1655272370000|2022-06-15 05:52:50|7657.3|7651.3|7656.5|7650.5|7657.3|7651.3|7656.5|7650.5|0
1655272380000|2022-06-15 05:53:00|7656.1|7650.1|7656.7|7650.7|7656.8|7650.8|7656.1|7650.1|0
1655272390000|2022-06-15 05:53:10|7656.8|7650.8|7655.7|7649.7|7657.8|7651.8|7655.7|7649.7|1
1655272400000|2022-06-15 05:53:20|7655.8|7649.8|7656.7|7650.7|7657.2|7651.2|7655.7|7649.7|0
1655272410000|2022-06-15 05:53:30|7657.4|7651.4|7657.3|7651.3|7657.4|7651.4|7657.3|7651.3|0
1655272420000|2022-06-15 05:53:40|7657.8|7651.8|7657.4|7651.4|7657.8|7651.8|7657.3|7651.3|0
1655272430000|2022-06-15 05:53:50|7656.5|7650.5|7656.6|7650.6|7656.6|7650.6|7656.4|7650.4|0
1655272440000|2022-06-15 05:54:00|7658.5|7652.5|7657.4|7651.4|7658.9|7652.9|7657.3|7651.3|0
1655272450000|2022-06-15 05:54:10|7657.5|7651.5|7656.5|7650.5|7657.5|7651.5|7656.4|7650.4|0
1655272460000|2022-06-15 05:54:20|7656.4|7650.4|7655.5|7649.5|7656.5|7650.5|7655.4|7649.4|0
1655272470000|2022-06-15 05:54:30|7655.4|7649.4|7655.5|7649.5|7655.5|7649.5|7655.3|7649.3|0
1655272480000|2022-06-15 05:54:40|7656.3|7650.3|7656.3|7650.3|7656.8|7650.8|7656.3|7650.3|0
1655272490000|2022-06-15 05:54:50|7657.9|7651.9|7658.4|7652.4|7658.4|7652.4|7657.9|7651.9|1
1655272500000|2022-06-15 05:55:00|7658.5|7652.5|7658.4|7652.4|7658.5|7652.5|7658.4|7652.4|0
1655272510000|2022-06-15 05:55:10|7658.3|7652.3|7657.8|7651.8|7658.3|7652.3|7657.8|7651.8|0
1655272520000|2022-06-15 05:55:20|7657.4|7651.4|7658.3|7652.3|7658.3|7652.3|7657.4|7651.4|0
1655272530000|2022-06-15 05:55:30|7657.8|7651.8|7657.8|7651.8|7657.8|7651.8|7657.8|7651.8|0
1655272540000|2022-06-15 05:55:40|7658.3|7652.3|7658.3|7652.3|7658.3|7652.3|7658.3|7652.3|0
1655272550000|2022-06-15 05:55:50|7658.4|7652.4|7658.3|7652.3|7658.4|7652.4|7657.9|7651.9|1
1655272560000|2022-06-15 05:56:00|7658.4|7652.4|7658.9|7652.9|7658.9|7652.9|7658.4|7652.4|0
1655272570000|2022-06-15 05:56:10|7660.2|7654.2|7660.6|7654.6|7660.6|7654.6|7660.2|7654.2|0
1655272580000|2022-06-15 05:56:20|7659.7|7653.7|7659.7|7653.7|7659.7|7653.7|7659.7|7653.7|0
1655272590000|2022-06-15 05:56:30|7660.6|7654.6|7660.2|7654.2|7660.6|7654.6|7660.2|7654.2|0
1655272600000|2022-06-15 05:56:40|7659.3|7653.3|7658.5|7652.5|7659.3|7653.3|7658.4|7652.4|0
1655272610000|2022-06-15 05:56:50|7658.9|7652.9|7658.9|7652.9|7658.9|7652.9|7658.9|7652.9|0
1655272630000|2022-06-15 05:57:10|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|0
1655272640000|2022-06-15 05:57:20|7657.9|7651.9|7657.8|7651.8|7657.9|7651.9|7657.8|7651.8|0
1655272650000|2022-06-15 05:57:30|7658.2|7652.2|7659.5|7653.5|7659.5|7653.5|7658.2|7652.2|1
1655272660000|2022-06-15 05:57:40|7661.2|7655.2|7660.7|7654.7|7661.2|7655.2|7660.7|7654.7|0
1655272680000|2022-06-15 05:58:00|7660.3|7654.3|7661.1|7655.1|7661.2|7655.2|7660.3|7654.3|0
1655272690000|2022-06-15 05:58:10|7660.7|7654.7|7660.7|7654.7|7660.7|7654.7|7660.7|7654.7|0
1655272720000|2022-06-15 05:58:40|7661.1|7655.1|7660.7|7654.7|7661.1|7655.1|7660.7|7654.7|0
1655272730000|2022-06-15 05:58:50|7661.1|7655.1|7660.7|7654.7|7661.1|7655.1|7660.7|7654.7|0
1655272740000|2022-06-15 05:59:00|7660.1|7654.1|7658.9|7652.9|7660.1|7654.1|7658.8|7652.8|0
1655272760000|2022-06-15 05:59:20|7658.8|7652.8|7657.8|7651.8|7658.8|7652.8|7657.8|7651.8|0
1655272770000|2022-06-15 05:59:30|7657.4|7651.4|7656.9|7650.9|7657.4|7651.4|7656.8|7650.8|0
1655272780000|2022-06-15 05:59:40|7657.3|7651.3|7656.8|7650.8|7657.3|7651.3|7656.7|7650.7|0
1655272790000|2022-06-15 05:59:50|7656.7|7650.7|7656.4|7650.4|7656.7|7650.7|7656.2|7650.2|0
1655272800000|2022-06-15 06:00:00|7656.8|7650.8|7656.2|7650.2|7656.8|7650.8|7656.2|7650.2|0
1655272820000|2022-06-15 06:00:20|7656.3|7650.3|7656.7|7650.7|7656.7|7650.7|7656.3|7650.3|0
1655272840000|2022-06-15 06:00:40|7656.8|7650.8|7661.2|7655.2|7661.2|7655.2|7656.8|7650.8|2
1655272850000|2022-06-15 06:00:50|7660.8|7654.8|7661.8|7655.8|7661.8|7655.8|7660.8|7654.8|0
1655272860000|2022-06-15 06:01:00|7663.5|7657.5|7662|7656|7663.6|7657.6|7660.6|7654.6|6
1655272870000|2022-06-15 06:01:10|7662.5|7656.5|7662|7656|7663|7657|7662|7656|0
1655272880000|2022-06-15 06:01:20|7663|7657|7662|7656|7663|7657|7662|7656|0
1655272890000|2022-06-15 06:01:30|7661.9|7655.9|7661.5|7655.5|7661.9|7655.9|7661.5|7655.5|1
1655272900000|2022-06-15 06:01:40|7662|7656|7663|7657|7663|7657|7662|7656|1
1655272920000|2022-06-15 06:02:00|7664|7658|7667.7|7661.7|7667.7|7661.7|7664|7658|5
1655272930000|2022-06-15 06:02:10|7668.1|7662.1|7669.5|7663.5|7671.2|7665.2|7668.1|7662.1|7
1655272950000|2022-06-15 06:02:30|7669.1|7663.1|7668.6|7662.6|7669.1|7663.1|7668.6|7662.6|0
1655272960000|2022-06-15 06:02:40|||||||||1
1655272980000|2022-06-15 06:03:00|7667.4|7661.4|7665.6|7659.6|7667.5|7661.5|7665.6|7659.6|1
1655272990000|2022-06-15 06:03:10|7665.5|7659.5|7665|7659|7665.5|7659.5|7664|7658|1
1655273000000|2022-06-15 06:03:20|7664.9|7658.9|7663|7657|7664.9|7658.9|7663|7657|0
1655273010000|2022-06-15 06:03:30|7662.9|7656.9|7663.5|7657.5|7664.6|7658.6|7662.5|7656.5|1
1655273020000|2022-06-15 06:03:40|7663|7657|7662.6|7656.6|7663|7657|7662.4|7656.4|0
1655273030000|2022-06-15 06:03:50|7662|7656|7662|7656|7662.4|7656.4|7662|7656|0
1655273040000|2022-06-15 06:04:00|7662.5|7656.5|7662.5|7656.5|7662.6|7656.6|7662.4|7656.4|1
1655273050000|2022-06-15 06:04:10|7662.6|7656.6|7663|7657|7663|7657|7662.5|7656.5|1
1655273090000|2022-06-15 06:04:50|7663.5|7657.5|7663.1|7657.1|7664.5|7658.5|7663|7657|1
1655273100000|2022-06-15 06:05:00|7663.3|7657.3|7671.8|7665.8|7671.8|7665.8|7663.3|7657.3|9
1655273110000|2022-06-15 06:05:10|7672.6|7666.6|7672.6|7666.6|7672.6|7666.6|7672.5|7666.5|0
1655273120000|2022-06-15 06:05:20|7672|7666|7672.1|7666.1|7672.1|7666.1|7672|7666|0
1655273130000|2022-06-15 06:05:30|7672.5|7666.5|7671.9|7665.9|7672.5|7666.5|7671.9|7665.9|0
1655273140000|2022-06-15 06:05:40|7672|7666|7672|7666|7672|7666|7672|7666|0
1655273160000|2022-06-15 06:06:00|7671.5|7665.5|7671.1|7665.1|7671.5|7665.5|7671|7665|1
1655273170000|2022-06-15 06:06:10|7671.2|7665.2|7672.1|7666.1|7672.1|7666.1|7671.2|7665.2|0
1655273180000|2022-06-15 06:06:20|7672.5|7666.5|7675.1|7669.1|7675.1|7669.1|7672.5|7666.5|2
1655273190000|2022-06-15 06:06:30|7674.1|7668.1|7674|7668|7674.1|7668.1|7674|7668|0
1655273200000|2022-06-15 06:06:40|7673.9|7667.9|7671.5|7665.5|7673.9|7667.9|7671.4|7665.4|1
1655273210000|2022-06-15 06:06:50|7671.4|7665.4|7674.1|7668.1|7674.1|7668.1|7670.4|7664.4|2
1655273220000|2022-06-15 06:07:00|7676|7670|7676|7670|7676|7670|7676|7670|0
1655273230000|2022-06-15 06:07:10|7675.9|7669.9|7675.5|7669.5|7675.9|7669.9|7675.5|7669.5|0
1655273240000|2022-06-15 06:07:20|7675.4|7669.4|7674|7668|7675.4|7669.4|7674|7668|3
1655273250000|2022-06-15 06:07:30|7674.1|7668.1|7672.9|7666.9|7674.1|7668.1|7672.9|7666.9|0
1655273260000|2022-06-15 06:07:40|7672.5|7666.5|7671|7665|7672.5|7666.5|7671|7665|0
1655273270000|2022-06-15 06:07:50|7670.5|7664.5|7669|7663|7670.5|7664.5|7667.8|7661.8|1
1655273280000|2022-06-15 06:08:00|7669.4|7663.4|7668.9|7662.9|7669.4|7663.4|7668.9|7662.9|0
1655273290000|2022-06-15 06:08:10|7668.4|7662.4|7668.4|7662.4|7668.4|7662.4|7668|7662|0
1655273300000|2022-06-15 06:08:20|7668|7662|7668|7662|7668|7662|7668|7662|0
1655273310000|2022-06-15 06:08:30|7667.9|7661.9|7666|7660|7667.9|7661.9|7666|7660|0
1655273320000|2022-06-15 06:08:40|7665.9|7659.9|7666|7660|7666.4|7660.4|7665.9|7659.9|0
1655273330000|2022-06-15 06:08:50|7665.2|7659.2|7665.9|7659.9|7665.9|7659.9|7665.1|7659.1|0
1655273340000|2022-06-15 06:09:00|7666.4|7660.4|7668.5|7662.5|7669.9|7663.9|7666.4|7660.4|8
1655273360000|2022-06-15 06:09:20|7668.4|7662.4|7667|7661|7668.5|7662.5|7667|7661|1
1655273370000|2022-06-15 06:09:30|7667.4|7661.4|7667.6|7661.6|7668.5|7662.5|7666.9|7660.9|0
1655273380000|2022-06-15 06:09:40|7668|7662|7668|7662|7668|7662|7667.9|7661.9|0
1655273390000|2022-06-15 06:09:50|7667.9|7661.9|7668.9|7662.9|7668.9|7662.9|7667.9|7661.9|1
1655273400000|2022-06-15 06:10:00|7669.4|7663.4|7668.4|7662.4|7669.4|7663.4|7668.4|7662.4|2
1655273420000|2022-06-15 06:10:20|7668.3|7662.3|7665.9|7659.9|7668.3|7662.3|7665.4|7659.4|0
1655273430000|2022-06-15 06:10:30|7667.4|7661.4|7663.9|7657.9|7667.4|7661.4|7663.9|7657.9|2
1655273440000|2022-06-15 06:10:40|7664.9|7658.9|7666.6|7660.6|7667|7661|7664.4|7658.4|5
1655273450000|2022-06-15 06:10:50|7667.1|7661.1|7666.6|7660.6|7667.1|7661.1|7666.6|7660.6|0
1655273460000|2022-06-15 06:11:00|7666.1|7660.1|7667.6|7661.6|7668|7662|7666.1|7660.1|2
1655273470000|2022-06-15 06:11:10|7667|7661|7665.5|7659.5|7668.4|7662.4|7665.5|7659.5|8
1655273480000|2022-06-15 06:11:20|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7664.9|7658.9|0
1655273490000|2022-06-15 06:11:30|7665|7659|7664.9|7658.9|7665|7659|7664.9|7658.9|0
1655273530000|2022-06-15 06:12:10|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1655273550000|2022-06-15 06:12:30|7665.3|7659.3|7667.5|7661.5|7667.5|7661.5|7665.3|7659.3|2
1655273560000|2022-06-15 06:12:40|7668|7662|7668|7662|7668|7662|7668|7662|0
1655273570000|2022-06-15 06:12:50|7667.6|7661.6|7668|7662|7668|7662|7667.6|7661.6|0
1655273580000|2022-06-15 06:13:00|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|7667.6|7661.6|0
1655273610000|2022-06-15 06:13:30|7668|7662|7665.5|7659.5|7668|7662|7665.5|7659.5|2
1655273620000|2022-06-15 06:13:40|7667|7661|7667.9|7661.9|7667.9|7661.9|7667|7661|1
1655273630000|2022-06-15 06:13:50|7668|7662|7668|7662|7668|7662|7667.5|7661.5|0
1655273640000|2022-06-15 06:14:00|7668.1|7662.1|7668|7662|7668.4|7662.4|7668|7662|1
1655273650000|2022-06-15 06:14:10|7668.1|7662.1|7668|7662|7668.4|7662.4|7667.5|7661.5|0
1655273660000|2022-06-15 06:14:20|7667.9|7661.9|7667.9|7661.9|7668|7662|7667.9|7661.9|0
1655273670000|2022-06-15 06:14:30|7667.5|7661.5|7667.5|7661.5|7667.5|7661.5|7667.5|7661.5|0
1655273680000|2022-06-15 06:14:40|7668|7662|7666.9|7660.9|7668|7662|7666.9|7660.9|0
1655273690000|2022-06-15 06:14:50|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|0
1655273700000|2022-06-15 06:15:00|7666.4|7660.4|7666.5|7660.5|7666.5|7660.5|7666.4|7660.4|0
1655273720000|2022-06-15 06:15:20|7666|7660|7666|7660|7666|7660|7666|7660|0
1655273730000|2022-06-15 06:15:30|7665.9|7659.9|7664.6|7658.6|7665.9|7659.9|7664.6|7658.6|0
1655273740000|2022-06-15 06:15:40|7664.2|7658.2|7660.6|7654.6|7664.2|7658.2|7660.6|7654.6|1
1655273750000|2022-06-15 06:15:50|7660.4|7654.4|7661.1|7655.1|7661.1|7655.1|7659.6|7653.6|1
1655273760000|2022-06-15 06:16:00|7664|7658|7664.5|7658.5|7664.5|7658.5|7664|7658|0
1655273770000|2022-06-15 06:16:10|7664.1|7658.1|7666|7660|7666.5|7660.5|7664.1|7658.1|0
1655273780000|2022-06-15 06:16:20|7665.9|7659.9|7665.5|7659.5|7665.9|7659.9|7665.5|7659.5|0
1655273790000|2022-06-15 06:16:30|7666|7660|7666|7660|7666|7660|7666|7660|0
1655273800000|2022-06-15 06:16:40|7667.1|7661.1|7667.4|7661.4|7667.6|7661.6|7667.1|7661.1|5
1655273810000|2022-06-15 06:16:50|7667.1|7661.1|7666.6|7660.6|7667.1|7661.1|7666.1|7660.1|1
1655273820000|2022-06-15 06:17:00|7666.5|7660.5|7666.1|7660.1|7666.6|7660.6|7666.1|7660.1|0
1655273830000|2022-06-15 06:17:10|7666|7660|7664|7658|7666|7660|7664|7658|0
1655273840000|2022-06-15 06:17:20|7663.6|7657.6|7663.5|7657.5|7664.1|7658.1|7663.5|7657.5|0
1655273850000|2022-06-15 06:17:30|7664|7658|7664|7658|7664|7658|7664|7658|0
1655273860000|2022-06-15 06:17:40|7663.6|7657.6|7663.6|7657.6|7663.6|7657.6|7663.6|7657.6|0
1655273870000|2022-06-15 06:17:50|||||||||1
1655273880000|2022-06-15 06:18:00|7664.1|7658.1|7665.6|7659.6|7665.6|7659.6|7664.1|7658.1|1
1655273890000|2022-06-15 06:18:10|7665.7|7659.7|7667.6|7661.6|7668.1|7662.1|7665.7|7659.7|3
1655273940000|2022-06-15 06:19:00|7667.5|7661.5|7667.1|7661.1|7667.5|7661.5|7667.1|7661.1|0
1655273990000|2022-06-15 06:19:50|7667.7|7661.7|7667.1|7661.1|7668.1|7662.1|7667.1|7661.1|1
1655274000000|2022-06-15 06:20:00|7667|7661|7668.5|7662.5|7669.1|7663.1|7667|7661|1
1655274010000|2022-06-15 06:20:10|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|0
1655274030000|2022-06-15 06:20:30|7668.6|7662.6|7669.6|7663.6|7669.6|7663.6|7668.6|7662.6|0
1655274040000|2022-06-15 06:20:40|7669.5|7663.5|7669.1|7663.1|7669.5|7663.5|7669.1|7663.1|0
1655274050000|2022-06-15 06:20:50|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|0
1655274060000|2022-06-15 06:21:00|7670|7664|7669.6|7663.6|7670.6|7664.6|7669.6|7663.6|2
1655274070000|2022-06-15 06:21:10|7667.2|7661.2|7668.2|7662.2|7668.2|7662.2|7667.2|7661.2|5
1655274080000|2022-06-15 06:21:20|7667.7|7661.7|7667.7|7661.7|7668.2|7662.2|7667.2|7661.2|10
1655274090000|2022-06-15 06:21:30|7667.3|7661.3|7666.7|7660.7|7667.3|7661.3|7666.7|7660.7|7
1655274100000|2022-06-15 06:21:40|7665.8|7659.8|7664.7|7658.7|7667|7661|7664.7|7658.7|4
1655274110000|2022-06-15 06:21:50|7663.5|7657.5|7664.4|7658.4|7664.4|7658.4|7663.5|7657.5|3
1655274120000|2022-06-15 06:22:00|7664.9|7658.9|7664|7658|7665|7659|7664|7658|1
1655274130000|2022-06-15 06:22:10|7664.6|7658.6|7664.7|7658.7|7664.7|7658.7|7664.6|7658.6|1
1655274150000|2022-06-15 06:22:30|7664.2|7658.2|7665|7659|7665|7659|7664|7658|1
1655274160000|2022-06-15 06:22:40|7664.9|7658.9|7662.5|7656.5|7664.9|7658.9|7662.5|7656.5|0
1655274170000|2022-06-15 06:22:50|7662.4|7656.4|7663.7|7657.7|7663.7|7657.7|7661.6|7655.6|1
1655274180000|2022-06-15 06:23:00|7663.1|7657.1|7662.6|7656.6|7664.5|7658.5|7662.6|7656.6|0
1655274190000|2022-06-15 06:23:10|7663|7657|7663.1|7657.1|7663.1|7657.1|7663|7657|0
1655274200000|2022-06-15 06:23:20|7662.5|7656.5|7663|7657|7663|7657|7662.5|7656.5|0
1655274210000|2022-06-15 06:23:30|7663.1|7657.1|7665.4|7659.4|7665.4|7659.4|7663.1|7657.1|0
1655274230000|2022-06-15 06:23:50|7664.6|7658.6|7664.3|7658.3|7664.6|7658.6|7664.3|7658.3|0
1655274240000|2022-06-15 06:24:00|7663.1|7657.1|7664.5|7658.5|7664.5|7658.5|7663.1|7657.1|2
1655274250000|2022-06-15 06:24:10|7664.6|7658.6|7664|7658|7664.6|7658.6|7661.6|7655.6|5
1655274260000|2022-06-15 06:24:20|7663.9|7657.9|7662.9|7656.9|7663.9|7657.9|7660.6|7654.6|1
1655274270000|2022-06-15 06:24:30|7663.3|7657.3|7661|7655|7663.4|7657.4|7661|7655|0
1655274280000|2022-06-15 06:24:40|7660.6|7654.6|7660.6|7654.6|7661|7655|7660.6|7654.6|0
1655274290000|2022-06-15 06:24:50|7661.5|7655.5|7661.5|7655.5|7662.5|7656.5|7661.5|7655.5|0
1655274300000|2022-06-15 06:25:00|7661|7655|7659.5|7653.5|7661|7655|7658|7652|1
1655274310000|2022-06-15 06:25:10|7659|7653|7658|7652|7659.5|7653.5|7658|7652|0
1655274320000|2022-06-15 06:25:20|7658.1|7652.1|7657.5|7651.5|7658.1|7652.1|7657.5|7651.5|0
1655274330000|2022-06-15 06:25:30|7658|7652|7658.3|7652.3|7658.3|7652.3|7658|7652|0
1655274340000|2022-06-15 06:25:40|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|0
1655274350000|2022-06-15 06:25:50|7658|7652|7657.5|7651.5|7658|7652|7657|7651|0
1655274360000|2022-06-15 06:26:00|7657.1|7651.1|7658|7652|7658.5|7652.5|7657|7651|0
1655274370000|2022-06-15 06:26:10|7657.9|7651.9|7658|7652|7658|7652|7657.9|7651.9|0
1655274380000|2022-06-15 06:26:20|7657.9|7651.9|7658|7652|7658|7652|7657.9|7651.9|0
1655274390000|2022-06-15 06:26:30|7657.9|7651.9|7658|7652|7658.4|7652.4|7657.5|7651.5|0
1655274400000|2022-06-15 06:26:40|7658.5|7652.5|7658.6|7652.6|7659.1|7653.1|7658.5|7652.5|2
1655274410000|2022-06-15 06:26:50|7658.5|7652.5|7658.6|7652.6|7658.6|7652.6|7658.1|7652.1|0
1655274420000|2022-06-15 06:27:00|7658.1|7652.1|7659.5|7653.5|7660.1|7654.1|7658.1|7652.1|1
1655274430000|2022-06-15 06:27:10|7659.4|7653.4|7658.9|7652.9|7659.5|7653.5|7658.1|7652.1|1
1655274440000|2022-06-15 06:27:20|7658.5|7652.5|7658.1|7652.1|7659|7653|7658.1|7652.1|0
1655274450000|2022-06-15 06:27:30|7658|7652|7659.1|7653.1|7660|7654|7658|7652|0
1655274460000|2022-06-15 06:27:40|7658.2|7652.2|7658.7|7652.7|7659.5|7653.5|7658.1|7652.1|1
1655274470000|2022-06-15 06:27:50|7659.1|7653.1|7660|7654|7660|7654|7659.1|7653.1|0
1655274480000|2022-06-15 06:28:00|7660.5|7654.5|7661|7655|7661|7655|7660|7654|0
1655274500000|2022-06-15 06:28:20|7660.9|7654.9|7661|7655|7661|7655|7660.9|7654.9|0
1655274510000|2022-06-15 06:28:30|7661.1|7655.1|7662.5|7656.5|7663|7657|7661.1|7655.1|0
1655274520000|2022-06-15 06:28:40|7662.1|7656.1|7661.1|7655.1|7662.6|7656.6|7661.1|7655.1|0
1655274530000|2022-06-15 06:28:50|7660.7|7654.7|7660.7|7654.7|7661.4|7655.4|7659.2|7653.2|1
1655274540000|2022-06-15 06:29:00|7660.3|7654.3|7662.1|7656.1|7663.6|7657.6|7660.3|7654.3|3
1655274550000|2022-06-15 06:29:10|7661.6|7655.6|7661.2|7655.2|7662.2|7656.2|7661.2|7655.2|0
1655274560000|2022-06-15 06:29:20|7662.2|7656.2|7662.2|7656.2|7662.2|7656.2|7661.2|7655.2|0
1655274570000|2022-06-15 06:29:30|7662.6|7656.6|7661.6|7655.6|7662.7|7656.7|7661.6|7655.6|0
1655274580000|2022-06-15 06:29:40|7662.7|7656.7|7662.7|7656.7|7663.2|7657.2|7662.1|7656.1|0
1655274600000|2022-06-15 06:30:00|7662.6|7656.6|7661.6|7655.6|7662.6|7656.6|7661.6|7655.6|0
1655274610000|2022-06-15 06:30:10|7661.7|7655.7|7661.1|7655.1|7661.7|7655.7|7660.6|7654.6|5
1655274620000|2022-06-15 06:30:20|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|0
1655274630000|2022-06-15 06:30:30|7661.2|7655.2|7660.8|7654.8|7661.2|7655.2|7660.3|7654.3|4
1655274640000|2022-06-15 06:30:40|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|0
1655274650000|2022-06-15 06:30:50|7660.7|7654.7|7661.1|7655.1|7661.1|7655.1|7660.7|7654.7|0
1655274670000|2022-06-15 06:31:10|7661.5|7655.5|7662.1|7656.1|7662.1|7656.1|7661.5|7655.5|1
1655274680000|2022-06-15 06:31:20|7662.2|7656.2|7662.1|7656.1|7662.2|7656.2|7662.1|7656.1|0
1655274690000|2022-06-15 06:31:30|7662.5|7656.5|7662.1|7656.1|7662.6|7656.6|7661.7|7655.7|0
1655274700000|2022-06-15 06:31:40|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|4
1655274710000|2022-06-15 06:31:50|7660.3|7654.3|7659.4|7653.4|7660.3|7654.3|7659.4|7653.4|4
1655274720000|2022-06-15 06:32:00|7659.8|7653.8|7660.8|7654.8|7660.8|7654.8|7659.8|7653.8|0
1655274730000|2022-06-15 06:32:10|7661.2|7655.2|7660.8|7654.8|7661.2|7655.2|7660.8|7654.8|0
1655274740000|2022-06-15 06:32:20|7661.2|7655.2|7661.8|7655.8|7661.8|7655.8|7661.2|7655.2|1
1655274750000|2022-06-15 06:32:30|7662.3|7656.3|7663.9|7657.9|7663.9|7657.9|7662.3|7656.3|0
1655274760000|2022-06-15 06:32:40|7663.8|7657.8|7664.3|7658.3|7664.8|7658.8|7663.8|7657.8|3
1655274770000|2022-06-15 06:32:50|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|7663.9|7657.9|0
1655274780000|2022-06-15 06:33:00|7666.2|7660.2|7665.8|7659.8|7666.2|7660.2|7665.8|7659.8|0
1655274790000|2022-06-15 06:33:10|7666.3|7660.3|7666.3|7660.3|7666.4|7660.4|7665.8|7659.8|1
1655274800000|2022-06-15 06:33:20|7665.8|7659.8|7666.3|7660.3|7666.3|7660.3|7665.8|7659.8|1
1655274810000|2022-06-15 06:33:30|7665.8|7659.8|7666.8|7660.8|7666.8|7660.8|7665.3|7659.3|1
1655274820000|2022-06-15 06:33:40|7667.3|7661.3|7667.3|7661.3|7667.8|7661.8|7667.2|7661.2|2
1655274830000|2022-06-15 06:33:50|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|0
1655274840000|2022-06-15 06:34:00|7667.4|7661.4|7663.8|7657.8|7667.4|7661.4|7663.8|7657.8|4
1655274850000|2022-06-15 06:34:10|7664.7|7658.7|7663.8|7657.8|7664.7|7658.7|7663.8|7657.8|0
1655274860000|2022-06-15 06:34:20|7664.7|7658.7|7663.9|7657.9|7664.7|7658.7|7663.9|7657.9|0
1655274870000|2022-06-15 06:34:30|7664.3|7658.3|7665.2|7659.2|7665.2|7659.2|7663.9|7657.9|0
1655274880000|2022-06-15 06:34:40|7664.3|7658.3|7661.3|7655.3|7664.3|7658.3|7661.2|7655.2|0
1655274890000|2022-06-15 06:34:50|7661.2|7655.2|7661.3|7655.3|7661.3|7655.3|7660.3|7654.3|0
1655274900000|2022-06-15 06:35:00|7660.8|7654.8|7663.2|7657.2|7663.2|7657.2|7660.8|7654.8|0
1655274910000|2022-06-15 06:35:10|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|0
1655274920000|2022-06-15 06:35:20|7664.9|7658.9|7665.9|7659.9|7665.9|7659.9|7664.9|7658.9|0
1655274930000|2022-06-15 06:35:30|7665.8|7659.8|7665.9|7659.9|7665.9|7659.9|7665.8|7659.8|0
1655274940000|2022-06-15 06:35:40|7665.4|7659.4|7665.8|7659.8|7665.8|7659.8|7665.4|7659.4|0
1655274950000|2022-06-15 06:35:50|7664.9|7658.9|7663.3|7657.3|7664.9|7658.9|7663.3|7657.3|0
1655274960000|2022-06-15 06:36:00|7663.4|7657.4|7662.9|7656.9|7663.8|7657.8|7662.9|7656.9|0
1655274970000|2022-06-15 06:36:10|7663.4|7657.4|7663.8|7657.8|7663.8|7657.8|7663.4|7657.4|0
1655274980000|2022-06-15 06:36:20|7663.7|7657.7|7663.2|7657.2|7663.7|7657.7|7663.2|7657.2|0
1655274990000|2022-06-15 06:36:30|7662.8|7656.8|7663.7|7657.7|7663.7|7657.7|7662.8|7656.8|0
1655275000000|2022-06-15 06:36:40|7662.9|7656.9|7661.9|7655.9|7663.2|7657.2|7661.9|7655.9|0
1655275010000|2022-06-15 06:36:50|7661.5|7655.5|7660.9|7654.9|7661.5|7655.5|7660.3|7654.3|1
1655275020000|2022-06-15 06:37:00|7660.8|7654.8|7660.1|7654.1|7660.8|7654.8|7660.1|7654.1|0
1655275030000|2022-06-15 06:37:10|7658.7|7652.7|7658.2|7652.2|7658.7|7652.7|7657.7|7651.7|1
1655275040000|2022-06-15 06:37:20|7657.6|7651.6|7658.2|7652.2|7658.2|7652.2|7657.6|7651.6|10
1655275050000|2022-06-15 06:37:30|7658.1|7652.1|7656.6|7650.6|7658.1|7652.1|7656.6|7650.6|0
1655275060000|2022-06-15 06:37:40|7656.7|7650.7|7658.2|7652.2|7658.2|7652.2|7656.7|7650.7|1
1655275070000|2022-06-15 06:37:50|7658.3|7652.3|7658.2|7652.2|7658.3|7652.3|7658.2|7652.2|0
1655275080000|2022-06-15 06:38:00|7658.3|7652.3|7657.7|7651.7|7658.3|7652.3|7657.7|7651.7|1
1655275100000|2022-06-15 06:38:20|7657.6|7651.6|7657.7|7651.7|7657.7|7651.7|7657.6|7651.6|0
1655275110000|2022-06-15 06:38:30|7657.6|7651.6|7657.6|7651.6|7657.6|7651.6|7657.6|7651.6|0
1655275130000|2022-06-15 06:38:50|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|1
1655275140000|2022-06-15 06:39:00|7658.1|7652.1|7658.1|7652.1|7658.1|7652.1|7657.6|7651.6|0
1655275150000|2022-06-15 06:39:10|7658|7652|7657.6|7651.6|7658.1|7652.1|7657.6|7651.6|0
1655275170000|2022-06-15 06:39:30|7657.7|7651.7|7657.6|7651.6|7657.7|7651.7|7657.6|7651.6|0
1655275180000|2022-06-15 06:39:40|7657.5|7651.5|7657.7|7651.7|7657.7|7651.7|7657.5|7651.5|0
1655275190000|2022-06-15 06:39:50|7657.6|7651.6|7657.7|7651.7|7657.7|7651.7|7657.6|7651.6|0
1655275200000|2022-06-15 06:40:00|7657.6|7651.6|7657.6|7651.6|7657.6|7651.6|7657.6|7651.6|0
1655275210000|2022-06-15 06:40:10|7655.5|7649.5|7655.5|7649.5|7656.5|7650.5|7655.5|7649.5|12
1655275220000|2022-06-15 06:40:20|7654|7648|7648|7642|7654|7648|7648|7642|6
1655275230000|2022-06-15 06:40:30|7648.1|7642.1|7649.2|7643.2|7649.2|7643.2|7648|7642|0
1655275240000|2022-06-15 06:40:40|7648.6|7642.6|7650|7644|7650|7644|7648.6|7642.6|0
1655275250000|2022-06-15 06:40:50|7649.5|7643.5|7650.6|7644.6|7650.6|7644.6|7649.5|7643.5|0
1655275260000|2022-06-15 06:41:00|7650.7|7644.7|7652.5|7646.5|7653.4|7647.4|7650.6|7644.6|1
1655275290000|2022-06-15 06:41:30|7652|7646|7650.5|7644.5|7652|7646|7649|7643|0
1655275310000|2022-06-15 06:41:50|7651.1|7645.1|7652.5|7646.5|7652.9|7646.9|7651.1|7645.1|0
1655275320000|2022-06-15 06:42:00|7652.9|7646.9|7655.5|7649.5|7655.5|7649.5|7652.5|7646.5|0
1655275330000|2022-06-15 06:42:10|7656|7650|7656.5|7650.5|7656.5|7650.5|7656|7650|0
1655275340000|2022-06-15 06:42:20|7657|7651|7657|7651|7657|7651|7656.6|7650.6|0
1655275400000|2022-06-15 06:43:20|7657.5|7651.5|7658.1|7652.1|7658.1|7652.1|7657.5|7651.5|0
1655275410000|2022-06-15 06:43:30|7658.5|7652.5|7658.5|7652.5|7658.5|7652.5|7658.5|7652.5|0
1655275420000|2022-06-15 06:43:40|7657.6|7651.6|7657.5|7651.5|7657.6|7651.6|7657.1|7651.1|0
1655275440000|2022-06-15 06:44:00|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|0
1655275450000|2022-06-15 06:44:10|7656.7|7650.7|7657.5|7651.5|7657.5|7651.5|7656.7|7650.7|0
1655275460000|2022-06-15 06:44:20|7657.1|7651.1|7657|7651|7657.1|7651.1|7657|7651|0
1655275470000|2022-06-15 06:44:30|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|0
1655275500000|2022-06-15 06:45:00|7656.2|7650.2|7653.6|7647.6|7657.7|7650.2|7653.6|7647.6|0
1655275510000|2022-06-15 06:45:10|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|0
1655275520000|2022-06-15 06:45:20|7653.6|7647.6|7651.5|7645.5|7653.6|7647.6|7651|7645|1
1655275540000|2022-06-15 06:45:40|7651.6|7645.6|7652|7646|7652.5|7646.5|7651.6|7645.6|0
1655275550000|2022-06-15 06:45:50|7651.5|7645.5|7651.5|7645.5|7651.5|7645.5|7651.5|7645.5|0
1655275570000|2022-06-15 06:46:10|7651|7645|7651|7645|7651|7645|7651|7645|0
1655275580000|2022-06-15 06:46:20|7650.5|7644.5|7651|7645|7651|7645|7650.5|7644.5|0
1655275590000|2022-06-15 06:46:30|7650.5|7644.5|7647.5|7641.5|7650.5|7644.5|7647.4|7641.4|1
1655275600000|2022-06-15 06:46:40|7648.4|7642.4|7647.5|7641.5|7648.4|7642.4|7647.5|7641.5|0
1655275610000|2022-06-15 06:46:50|7647.6|7641.6|7648|7642|7648|7642|7647.6|7641.6|2
1655275640000|2022-06-15 06:47:20|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|10
1655275650000|2022-06-15 06:47:30|7645.6|7639.6|7645.6|7639.6|7646.1|7640.1|7645.6|7639.6|0
1655275660000|2022-06-15 06:47:40|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655275670000|2022-06-15 06:47:50|7645.6|7639.6|7644.2|7638.2|7645.6|7639.6|7644.2|7638.2|0
1655275680000|2022-06-15 06:48:00|7643.7|7637.7|7644.1|7638.1|7644.2|7638.2|7643.7|7637.7|0
1655275700000|2022-06-15 06:48:20|7645.7|7639.7|7650|7644|7650|7644|7645.7|7639.7|15
1655275710000|2022-06-15 06:48:30|7649|7643|7648|7642|7649|7643|7648|7642|0
1655275720000|2022-06-15 06:48:40|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|0
1655275730000|2022-06-15 06:48:50|7647.1|7641.1|7646.6|7640.6|7647.4|7641.4|7646.6|7640.6|0
1655275740000|2022-06-15 06:49:00|7647|7641|7647|7641|7647|7641|7647|7641|0
1655275750000|2022-06-15 06:49:10|7646|7640|7645.1|7639.1|7646|7640|7645.1|7639.1|1
1655275760000|2022-06-15 06:49:20|7645.6|7639.6|7644.2|7638.2|7646.5|7640.5|7644.1|7638.1|0
1655275770000|2022-06-15 06:49:30|7644.6|7638.6|7645.6|7639.6|7645.6|7639.6|7644.6|7638.6|0
1655275780000|2022-06-15 06:49:40|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655275790000|2022-06-15 06:49:50|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|0
1655275800000|2022-06-15 06:50:00|7645.1|7639.1|7647|7641|7647.6|7641.6|7645.1|7639.1|0
1655275810000|2022-06-15 06:50:10|7648|7642|7648.4|7642.4|7648.4|7642.4|7648|7642|0
1655275820000|2022-06-15 06:50:20|7652|7646|7652.4|7646.4|7653.4|7647.4|7652|7646|1
1655275830000|2022-06-15 06:50:30|7652|7646|7647.5|7641.5|7652|7646|7645.7|7639.7|6
1655275840000|2022-06-15 06:50:40|7647.6|7641.6|7648|7642|7648|7642|7647.5|7641.5|0
1655275850000|2022-06-15 06:50:50|7647.5|7641.5|7647.5|7641.5|7648|7642|7647|7641|0
1655275860000|2022-06-15 06:51:00|7647.6|7641.6|7648.5|7642.5|7649.5|7643.5|7647.6|7641.6|0
1655275870000|2022-06-15 06:51:10|7647.6|7641.6|7647|7641|7647.6|7641.6|7647|7641|0
1655275880000|2022-06-15 06:51:20|7646.5|7640.5|7646|7640|7646.5|7640.5|7646|7640|0
1655275890000|2022-06-15 06:51:30|7646.5|7640.5|7647|7641|7647|7641|7646.5|7640.5|1
1655275900000|2022-06-15 06:51:40|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|0
1655275910000|2022-06-15 06:51:50|7647.5|7641.5|7646.1|7640.1|7647.5|7641.5|7646.1|7640.1|2
1655275920000|2022-06-15 06:52:00|7646.4|7640.4|7646.5|7640.5|7646.5|7640.5|7646|7640|0
1655275940000|2022-06-15 06:52:20|7646.9|7640.9|7647|7641|7647.5|7641.5|7646.9|7640.9|0
1655275950000|2022-06-15 06:52:30|7646.5|7640.5|7647.4|7641.4|7647.4|7641.4|7646.5|7640.5|0
1655275960000|2022-06-15 06:52:40|7647|7641|7646.9|7640.9|7647|7641|7646.9|7640.9|0
1655275970000|2022-06-15 06:52:50|7646.6|7640.6|7647|7641|7647.4|7641.4|7646.6|7640.6|0
1655275980000|2022-06-15 06:53:00|7646.2|7640.2|7645.7|7639.7|7646.2|7640.2|7645.7|7639.7|0
1655275990000|2022-06-15 06:53:10|7645.2|7639.2|7646.1|7640.1|7646.1|7640.1|7645.2|7639.2|0
1655276010000|2022-06-15 06:53:30|7645.7|7639.7|7644|7638|7645.7|7639.7|7644|7638|1
1655276020000|2022-06-15 06:53:40|7643.6|7637.6|7643.4|7637.4|7643.6|7637.6|7643.4|7637.4|0
1655276030000|2022-06-15 06:53:50|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655276040000|2022-06-15 06:54:00|7644|7638|7644|7638|7644|7638|7643.9|7637.9|0
1655276050000|2022-06-15 06:54:10|7643.9|7637.9|7644|7638|7644|7638|7643.9|7637.9|0
1655276060000|2022-06-15 06:54:20|7643.9|7637.9|7644.4|7638.4|7644.7|7638.7|7643.9|7637.9|0
1655276070000|2022-06-15 06:54:30|7644.6|7638.6|7644.9|7638.9|7645.1|7639.1|7644.6|7638.6|3
1655276080000|2022-06-15 06:54:40|7645.9|7639.9|7643.4|7637.4|7645.9|7639.9|7642.9|7636.9|1
1655276090000|2022-06-15 06:54:50|7643.5|7637.5|7644|7638|7644|7638|7643.5|7637.5|0
1655276100000|2022-06-15 06:55:00|7644.9|7638.9|7644.5|7638.5|7645.9|7639.9|7644.5|7638.5|0
1655276110000|2022-06-15 06:55:10|7644.4|7638.4|7644.5|7638.5|7644.5|7638.5|7644.4|7638.4|0
1655276120000|2022-06-15 06:55:20|7644.4|7638.4|7646.5|7640.5|7646.9|7640.9|7644.4|7638.4|1
1655276130000|2022-06-15 06:55:30|7646.9|7640.9|7646.4|7640.4|7646.9|7640.9|7646|7640|0
1655276150000|2022-06-15 06:55:50|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|7646.5|7640.5|0
1655276160000|2022-06-15 06:56:00|7646.9|7640.9|7647|7641|7647|7641|7646.9|7640.9|0
1655276170000|2022-06-15 06:56:10|7647.5|7641.5|7649.4|7643.4|7649.4|7643.4|7647.5|7641.5|0
1655276180000|2022-06-15 06:56:20|7649.9|7643.9|7650.1|7644.1|7651|7645|7649.5|7643.5|0
1655276190000|2022-06-15 06:56:30|7649.9|7643.9|7651.9|7645.9|7651.9|7645.9|7649.9|7643.9|0
1655276210000|2022-06-15 06:56:50|7651.4|7645.4|7651.9|7645.9|7651.9|7645.9|7651|7645|0
1655276220000|2022-06-15 06:57:00|7651.5|7645.5|7651.9|7645.9|7651.9|7645.9|7651.5|7645.5|0
1655276260000|2022-06-15 06:57:40|7650.9|7644.9|7650.4|7644.4|7650.9|7644.9|7647.3|7641.3|13
1655276280000|2022-06-15 06:58:00|7649.9|7643.9|7648.8|7642.8|7650.4|7644.4|7648.4|7642.4|4
1655276290000|2022-06-15 06:58:10|7648.4|7642.4|7650.9|7644.9|7650.9|7644.9|7648.4|7642.4|0
1655276310000|2022-06-15 06:58:30|7650.8|7644.8|7645|7639|7650.8|7644.8|7644.9|7638.9|2
1655276330000|2022-06-15 06:58:50|7644.9|7638.9|7644.9|7638.9|7645|7639|7644.9|7638.9|0
1655276340000|2022-06-15 06:59:00|7645|7639|7645.5|7639.5|7645.5|7639.5|7645|7639|0
1655276350000|2022-06-15 06:59:10|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|0
1655276360000|2022-06-15 06:59:20|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|0
1655276370000|2022-06-15 06:59:30|7645.6|7639.6|7646.9|7640.9|7646.9|7640.9|7645.6|7639.6|0
1655276380000|2022-06-15 06:59:40|7646.8|7640.8|7646|7640|7646.9|7640.9|7646|7640|0
1655276390000|2022-06-15 06:59:50|7646.1|7640.1|7645.6|7639.6|7646.5|7640.5|7645.6|7639.6|0
1655276400000|2022-06-15 07:00:00|7646.1|7640.1|7646.5|7640.5|7646.5|7640.5|7645.6|7639.6|0
1655276410000|2022-06-15 07:00:10|7646|7640|7644.3|7638.3|7646|7640|7644.3|7638.3|2
1655276430000|2022-06-15 07:00:30|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|0
1655276450000|2022-06-15 07:00:50|7644.5|7638.5|7643.9|7637.9|7644.5|7638.5|7643.9|7637.9|0
1655276460000|2022-06-15 07:01:00|7643.5|7637.5|7643|7637|7643.5|7637.5|7639.5|7633.5|24
1655276470000|2022-06-15 07:01:10|7642.2|7636.2|7642.9|7636.9|7642.9|7636.9|7641.4|7635.4|8
1655276490000|2022-06-15 07:01:30|7642.4|7636.4|7642.5|7636.5|7642.9|7636.9|7642.4|7636.4|12
1655276500000|2022-06-15 07:01:40|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1655276510000|2022-06-15 07:01:50|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|0
1655276530000|2022-06-15 07:02:10|7642.3|7636.3|7641.9|7635.9|7642.3|7636.3|7641.9|7635.9|0
1655276540000|2022-06-15 07:02:20|7641.8|7635.8|7641.4|7635.4|7641.8|7635.8|7641.4|7635.4|0
1655276550000|2022-06-15 07:02:30|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|7640.9|7634.9|2
1655276560000|2022-06-15 07:02:40|7639.9|7633.9|7639.9|7633.9|7639.9|7633.9|7639.5|7633.5|0
1655276570000|2022-06-15 07:02:50|||||||||1
1655276590000|2022-06-15 07:03:10|7639.8|7633.8|7639.5|7633.5|7640.3|7634.3|7639.5|7633.5|5
1655276600000|2022-06-15 07:03:20|||||||||1
1655276620000|2022-06-15 07:03:40|7639|7633|7637.1|7631.1|7639|7633|7636.2|7630.2|5
1655276630000|2022-06-15 07:03:50|7638|7632|7638.4|7632.4|7638.4|7632.4|7638|7632|0
1655276640000|2022-06-15 07:04:00|7642.9|7636.9|7645.9|7639.9|7645.9|7639.9|7642.8|7636.8|3
1655276650000|2022-06-15 07:04:10|7645.8|7639.8|7645.4|7639.4|7645.9|7639.9|7643.1|7637.1|0
1655276670000|2022-06-15 07:04:30|7645.3|7639.3|7645.4|7639.4|7646.3|7640.3|7645.3|7639.3|0
1655276680000|2022-06-15 07:04:40|7645.3|7639.3|7645.3|7639.3|7645.5|7639.5|7643.7|7637.7|0
1655276690000|2022-06-15 07:04:50|7644.9|7638.9|7641.4|7635.4|7644.9|7638.9|7641.4|7635.4|1
1655276700000|2022-06-15 07:05:00|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1655276740000|2022-06-15 07:05:40|7636.4|7630.4|7636.6|7630.6|7638|7632|7636.2|7630.2|6
1655276750000|2022-06-15 07:05:50|7637.5|7631.5|7636.6|7630.6|7637.5|7631.5|7636.6|7630.6|3
1655276760000|2022-06-15 07:06:00|7636.5|7630.5|7636.6|7630.6|7636.6|7630.6|7636.5|7630.5|0
1655276770000|2022-06-15 07:06:10|7636.5|7630.5|7636.6|7630.6|7636.6|7630.6|7636.5|7630.5|0
1655276790000|2022-06-15 07:06:30|7635.8|7629.8|7637|7631|7637|7631|7635.7|7629.7|6
1655276830000|2022-06-15 07:07:10|7637.1|7631.1|7641.3|7635.3|7641.3|7635.3|7637.1|7631.1|4
1655276840000|2022-06-15 07:07:20|7641.8|7635.8|7641.8|7635.8|7641.8|7635.8|7641.8|7635.8|0
1655276850000|2022-06-15 07:07:30|7641|7635|7639.6|7633.6|7641|7635|7639.6|7633.6|0
1655276860000|2022-06-15 07:07:40|7639.2|7633.2|7639.5|7633.5|7639.5|7633.5|7638.8|7632.8|0
1655276870000|2022-06-15 07:07:50|7639.4|7633.4|7637.7|7631.7|7639.4|7633.4|7637.7|7631.7|1
1655276880000|2022-06-15 07:08:00|7637.1|7631.1|7638.4|7632.4|7638.5|7632.5|7637.1|7631.1|2
1655276890000|2022-06-15 07:08:10|7638|7632|7637.6|7631.6|7638|7632|7637.6|7631.6|0
1655276900000|2022-06-15 07:08:20|7637.7|7631.7|7638.1|7632.1|7638.1|7632.1|7637.7|7631.7|0
1655276940000|2022-06-15 07:09:00|7637.7|7631.7|7638.1|7632.1|7638.1|7632.1|7637.6|7631.6|0
1655276950000|2022-06-15 07:09:10|7637.6|7631.6|7635.3|7629.3|7637.6|7631.6|7635.3|7629.3|4
1655276960000|2022-06-15 07:09:20|7635.4|7629.4|7635.4|7629.4|7635.4|7629.4|7635.4|7629.4|2
1655276970000|2022-06-15 07:09:30|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1655276980000|2022-06-15 07:09:40|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|7635.3|7629.3|0
1655276990000|2022-06-15 07:09:50|7635.7|7629.7|7635.8|7629.8|7635.8|7629.8|7635.3|7629.3|1
1655277000000|2022-06-15 07:10:00|7636.3|7630.3|7636.9|7630.9|7637.8|7631.8|7635.8|7629.8|0
1655277010000|2022-06-15 07:10:10|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|0
1655277080000|2022-06-15 07:11:20|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|7636.7|7630.7|0
1655277090000|2022-06-15 07:11:30|7636.2|7630.2|7635.8|7629.8|7636.2|7630.2|7635.8|7629.8|0
1655277100000|2022-06-15 07:11:40|7634.9|7628.9|7634|7628|7635.3|7629.3|7634|7628|4
1655277110000|2022-06-15 07:11:50|7635.2|7629.2|7634.7|7628.7|7635.2|7629.2|7634.7|7628.7|1
1655277120000|2022-06-15 07:12:00|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|7636.2|7630.2|0
1655277130000|2022-06-15 07:12:10|7636.7|7630.7|7637.1|7631.1|7637.1|7631.1|7636.7|7630.7|0
1655277150000|2022-06-15 07:12:30|7636.7|7630.7|7637.2|7631.2|7637.2|7631.2|7636.7|7630.7|0
1655277160000|2022-06-15 07:12:40|7636.7|7630.7|7637.1|7631.1|7637.2|7631.2|7636.1|7630.1|5
1655277170000|2022-06-15 07:12:50|7635.2|7629.2|7635.5|7629.5|7635.5|7629.5|7634.7|7628.7|0
1655277190000|2022-06-15 07:13:10|7634.5|7628.5|7633.9|7627.9|7634.5|7628.5|7633.9|7627.9|11
1655277200000|2022-06-15 07:13:20|7632.4|7626.4|7632.3|7626.3|7632.4|7626.4|7632.3|7626.3|10
1655277210000|2022-06-15 07:13:30|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|0
1655277220000|2022-06-15 07:13:40|7632.1|7626.1|7632|7626|7632.1|7626.1|7632|7626|0
1655277230000|2022-06-15 07:13:50|7632.1|7626.1|7632.9|7626.9|7632.9|7626.9|7632.1|7626.1|1
1655277250000|2022-06-15 07:14:10|7631.9|7625.9|7632.3|7626.3|7632.3|7626.3|7631.9|7625.9|0
1655277260000|2022-06-15 07:14:20|7631.8|7625.8|7631.7|7625.7|7631.8|7625.8|7631.7|7625.7|0
1655277270000|2022-06-15 07:14:30|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|0
1655277280000|2022-06-15 07:14:40|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|7630.8|7624.8|0
1655277290000|2022-06-15 07:14:50|7630.7|7624.7|7631.8|7625.8|7631.8|7625.8|7630.7|7624.7|1
1655277310000|2022-06-15 07:15:10|7631.9|7625.9|7632.3|7626.3|7632.3|7626.3|7631.8|7625.8|0
1655277320000|2022-06-15 07:15:20|7628.6|7622.6|7627.6|7621.6|7629|7623|7627.6|7621.6|25
1655277330000|2022-06-15 07:15:30|7628|7622|7628|7622|7628|7622|7628|7622|0
1655277340000|2022-06-15 07:15:40|7627.8|7621.8|7627|7621|7627.8|7621.8|7626.5|7620.5|22
1655277360000|2022-06-15 07:16:00|7627.4|7621.4|7629.5|7623.5|7629.9|7623.9|7627.4|7621.4|1
1655277370000|2022-06-15 07:16:10|7630|7624|7629.5|7623.5|7630|7624|7629.1|7623.1|0
1655277380000|2022-06-15 07:16:20|7630|7624|7630.5|7624.5|7630.5|7624.5|7629.5|7623.5|1
1655277390000|2022-06-15 07:16:30|7631.9|7625.9|7631.5|7625.5|7631.9|7625.9|7631.5|7625.5|1
1655277400000|2022-06-15 07:16:40|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|7631.9|7625.9|0
1655277410000|2022-06-15 07:16:50|7631.8|7625.8|7630.5|7624.5|7631.8|7625.8|7630.5|7624.5|0
1655277420000|2022-06-15 07:17:00|7630|7624|7630|7624|7630|7624|7630|7624|1
1655277430000|2022-06-15 07:17:10|7630.4|7624.4|7631.1|7625.1|7631.1|7625.1|7630.4|7624.4|0
1655277440000|2022-06-15 07:17:20|7631|7625|7631.1|7625.1|7631.1|7625.1|7631|7625|0
1655277450000|2022-06-15 07:17:30|7631|7625|7631|7625|7631|7625|7631|7625|0
1655277470000|2022-06-15 07:17:50|7631.1|7625.1|7631|7625|7631.5|7625.5|7631|7625|0
1655277490000|2022-06-15 07:18:10|7630.9|7624.9|7630.4|7624.4|7631|7625|7630.4|7624.4|0
1655277500000|2022-06-15 07:18:20|7630.5|7624.5|7630.5|7624.5|7630.5|7624.5|7630.5|7624.5|1
1655277510000|2022-06-15 07:18:30|7630.4|7624.4|7631|7625|7631|7625|7630.4|7624.4|3
1655277520000|2022-06-15 07:18:40|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|7631.5|7625.5|2
1655277530000|2022-06-15 07:18:50|7630.5|7624.5|7631|7625|7631|7625|7630.5|7624.5|2
1655277540000|2022-06-15 07:19:00|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|1
1655277550000|2022-06-15 07:19:10|7631|7625|7631|7625|7631|7625|7630.9|7624.9|0
1655277560000|2022-06-15 07:19:20|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|0
1655277570000|2022-06-15 07:19:30|7631|7625|7630.4|7624.4|7631|7625|7630.4|7624.4|0
1655277580000|2022-06-15 07:19:40|7630.3|7624.3|7629|7623|7630.3|7624.3|7629|7623|0
1655277590000|2022-06-15 07:19:50|||||||||2
1655277600000|2022-06-15 07:20:00|7628.4|7622.4|7627.9|7621.9|7628.4|7622.4|7627.8|7621.8|5
1655277610000|2022-06-15 07:20:10|7626.5|7620.5|7626|7620|7626.5|7620.5|7626|7620|2
1655277620000|2022-06-15 07:20:20|7626.4|7620.4|7628.1|7622.1|7628.1|7622.1|7626.4|7620.4|3
1655277630000|2022-06-15 07:20:30|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|7626.7|7620.7|0
1655277670000|2022-06-15 07:21:10|7627.6|7621.6|7626.7|7620.7|7628|7622|7626.7|7620.7|3
1655277680000|2022-06-15 07:21:20|7627.1|7621.1|7626.5|7620.5|7627.5|7621.5|7626.1|7620.1|5
1655277690000|2022-06-15 07:21:30|7627.4|7621.4|7627.4|7621.4|7627.4|7621.4|7627|7621|0
1655277700000|2022-06-15 07:21:40|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|0
1655277710000|2022-06-15 07:21:50|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|7626.5|7620.5|0
1655277720000|2022-06-15 07:22:00|7626.6|7620.6|7626.5|7620.5|7626.6|7620.6|7626.5|7620.5|0
1655277730000|2022-06-15 07:22:10|7626.1|7620.1|7626.1|7620.1|7626.1|7620.1|7626.1|7620.1|2
1655277740000|2022-06-15 07:22:20|7626|7620|7624.2|7618.2|7626|7620|7623.6|7617.6|5
1655277750000|2022-06-15 07:22:30|7623.6|7617.6|7623.6|7617.6|7623.6|7617.6|7623.6|7617.6|45
1655277780000|2022-06-15 07:23:00|7622.4|7616.4|7622.4|7616.4|7622.4|7616.4|7622.4|7616.4|5
1655277800000|2022-06-15 07:23:20|7622|7616|7622.4|7616.4|7622.4|7616.4|7622|7616|2
1655277810000|2022-06-15 07:23:30|7622.5|7616.5|7624.1|7618.1|7624.1|7618.1|7622.5|7616.5|1
1655277820000|2022-06-15 07:23:40|7623.7|7617.7|7624.1|7618.1|7624.1|7618.1|7623.7|7617.7|0
1655277830000|2022-06-15 07:23:50|7623.7|7617.7|7624.1|7618.1|7624.1|7618.1|7623.7|7617.7|0
1655277840000|2022-06-15 07:24:00|7626.1|7620.1|7626.2|7620.2|7626.2|7620.2|7626.1|7620.1|4
1655277870000|2022-06-15 07:24:30|7628.3|7622.3|7628.4|7622.4|7628.9|7622.9|7628.2|7622.2|1
1655277900000|2022-06-15 07:25:00|7629|7623|7629.1|7623.1|7629.1|7623.1|7629|7623|1
1655277920000|2022-06-15 07:25:20|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|7628.4|7622.4|0
1655277930000|2022-06-15 07:25:30|7627.8|7621.8|7625.8|7619.8|7627.8|7621.8|7625.8|7619.8|3
1655277940000|2022-06-15 07:25:40|7626.6|7620.6|7626.3|7620.3|7626.6|7620.6|7626.2|7620.2|0
1655277950000|2022-06-15 07:25:50|7627.5|7621.5|7626.9|7620.9|7627.5|7621.5|7626.8|7620.8|0
1655277980000|2022-06-15 07:26:20|7628.1|7622.1|7628.2|7622.2|7628.3|7622.3|7628.1|7622.1|1
1655277990000|2022-06-15 07:26:30|7627.8|7621.8|7628.2|7622.2|7628.2|7622.2|7627.8|7621.8|0
1655278000000|2022-06-15 07:26:40|7627.8|7621.8|7626.7|7620.7|7627.8|7621.8|7626.6|7620.6|0
1655278010000|2022-06-15 07:26:50|7627.2|7621.2|7626.8|7620.8|7627.2|7621.2|7626.7|7620.7|0
1655278020000|2022-06-15 07:27:00|7626.7|7620.7|7625.7|7619.7|7626.9|7620.9|7625.7|7619.7|1
1655278030000|2022-06-15 07:27:10|7624.8|7618.8|7624.7|7618.7|7624.8|7618.8|7624.3|7618.3|2
1655278040000|2022-06-15 07:27:20|7624.3|7618.3|7624.3|7618.3|7624.3|7618.3|7624.3|7618.3|0
1655278050000|2022-06-15 07:27:30|7624.7|7618.7|7624.3|7618.3|7624.7|7618.7|7624.2|7618.2|1
1655278070000|2022-06-15 07:27:50|7617.7|7611.7|7617.7|7611.7|7617.7|7611.7|7616.2|7610.2|29
1655278080000|2022-06-15 07:28:00|7617.8|7611.8|7617.8|7611.8|7617.8|7611.8|7617.8|7611.8|0
1655278090000|2022-06-15 07:28:10|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|7618.2|7612.2|0
1655278100000|2022-06-15 07:28:20|7617.8|7611.8|7617.3|7611.3|7617.8|7611.8|7617.3|7611.3|0
1655278110000|2022-06-15 07:28:30|7617.7|7611.7|7616.6|7610.6|7617.7|7611.7|7613.6|7607.6|2
1655278120000|2022-06-15 07:28:40|7616.7|7610.7|7617|7611|7617|7611|7616.7|7610.7|0
1655278130000|2022-06-15 07:28:50|7616.6|7610.6|7617.1|7611.1|7617.1|7611.1|7616.6|7610.6|0
1655278140000|2022-06-15 07:29:00|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|7617.6|7611.6|0
1655278160000|2022-06-15 07:29:20|7617.2|7611.2|7617.7|7611.7|7617.7|7611.7|7617.2|7611.2|1
1655278190000|2022-06-15 07:29:50|7617.6|7611.6|7617.7|7611.7|7617.7|7611.7|7617.2|7611.2|0
1655278200000|2022-06-15 07:30:00|7617.6|7611.6|7616.7|7610.7|7617.6|7611.6|7616.7|7610.7|0
1655278210000|2022-06-15 07:30:10|7617.5|7611.5|7617.6|7611.6|7617.6|7611.6|7617.2|7611.2|1
1655278220000|2022-06-15 07:30:20|7618|7612|7618.1|7612.1|7618.2|7612.2|7618|7612|0
1655278230000|2022-06-15 07:30:30|7617.3|7611.3|7616.1|7610.1|7617.3|7611.3|7616.1|7610.1|2
1655278240000|2022-06-15 07:30:40|7616.4|7610.4|7615.9|7609.9|7616.9|7610.9|7615.8|7609.8|6
1655278250000|2022-06-15 07:30:50|7613.9|7607.9|7612.6|7606.6|7613.9|7607.9|7612.6|7606.6|3
1655278260000|2022-06-15 07:31:00|7612.7|7606.7|7613.8|7607.8|7614.4|7608.4|7612.7|7606.7|2
1655278270000|2022-06-15 07:31:10|7613.4|7607.4|7613.1|7607.1|7613.4|7607.4|7613|7607|1
1655278280000|2022-06-15 07:31:20|||||||||8
1655278290000|2022-06-15 07:31:30|7612.7|7606.7|7613.1|7607.1|7613.1|7607.1|7612.7|7606.7|0
1655278310000|2022-06-15 07:31:50|7613.5|7607.5|7613.5|7607.5|7613.5|7607.5|7613.5|7607.5|0
1655278320000|2022-06-15 07:32:00|7612.7|7606.7|7610.8|7604.8|7612.7|7606.7|7610|7604|44
1655278330000|2022-06-15 07:32:10|7610.7|7604.7|7611.4|7605.4|7611.4|7605.4|7610.4|7604.4|0
1655278340000|2022-06-15 07:32:20|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|7611.3|7605.3|0
1655278350000|2022-06-15 07:32:30|7611.2|7605.2|7611.2|7605.2|7611.2|7605.2|7611.2|7605.2|0
1655278360000|2022-06-15 07:32:40|7611.3|7605.3|7611.2|7605.2|7611.3|7605.3|7611.2|7605.2|0
1655278370000|2022-06-15 07:32:50|7610.7|7604.7|7610.1|7604.1|7610.7|7604.7|7610.1|7604.1|1
1655278390000|2022-06-15 07:33:10|7611.3|7605.3|7611.4|7605.4|7612|7606|7611.3|7605.3|1
1655278400000|2022-06-15 07:33:20|7611.8|7605.8|7611.7|7605.7|7612.3|7606.3|7611.4|7605.4|2
1655278410000|2022-06-15 07:33:30|7611.8|7605.8|7611.7|7605.7|7611.8|7605.8|7611.7|7605.7|0
1655278420000|2022-06-15 07:33:40|7612.4|7606.4|7611.9|7605.9|7612.4|7606.4|7611.9|7605.9|0
1655278430000|2022-06-15 07:33:50|7613.2|7607.2|7613.2|7607.2|7613.2|7607.2|7613.1|7607.1|0
1655278440000|2022-06-15 07:34:00|7613.3|7607.3|7613.7|7607.7|7613.8|7607.8|7613.3|7607.3|0
1655278450000|2022-06-15 07:34:10|7613.8|7607.8|7613.8|7607.8|7613.8|7607.8|7613.8|7607.8|0
1655278460000|2022-06-15 07:34:20|7613.7|7607.7|7613.7|7607.7|7613.7|7607.7|7613.7|7607.7|0
1655278470000|2022-06-15 07:34:30|7613.8|7607.8|7613.7|7607.7|7613.8|7607.8|7613.7|7607.7|0
1655278480000|2022-06-15 07:34:40|7613.8|7607.8|7614.4|7608.4|7614.4|7608.4|7613.3|7607.3|0
1655278490000|2022-06-15 07:34:50|7614|7608|7614.1|7608.1|7614.1|7608.1|7612.9|7606.9|8
1655278510000|2022-06-15 07:35:10|7614.9|7608.9|7614.9|7608.9|7614.9|7608.9|7614.9|7608.9|0
1655278520000|2022-06-15 07:35:20|7614.5|7608.5|7615.2|7609.2|7615.2|7609.2|7614.3|7608.3|1
1655278530000|2022-06-15 07:35:30|7615.6|7609.6|7615.5|7609.5|7615.6|7609.6|7615.5|7609.5|0
1655278540000|2022-06-15 07:35:40|7615.6|7609.6|7613.9|7607.9|7615.6|7609.6|7613.9|7607.9|5
1655278550000|2022-06-15 07:35:50|7614.3|7608.3|7613.3|7607.3|7614.3|7608.3|7613.3|7607.3|4
1655278560000|2022-06-15 07:36:00|7613.7|7607.7|7615.7|7609.7|7615.8|7609.8|7613.7|7607.7|8
1655278580000|2022-06-15 07:36:20|7615.8|7609.8|7619.8|7613.8|7619.8|7613.8|7615.8|7609.8|3
1655278600000|2022-06-15 07:36:40|7620.1|7614.1|7620.4|7614.4|7621.4|7615.4|7620.1|7614.1|1
1655278610000|2022-06-15 07:36:50|7620.8|7614.8|7620.8|7614.8|7620.8|7614.8|7620.8|7614.8|0
1655278620000|2022-06-15 07:37:00|7621.3|7615.3|7621.8|7615.8|7621.8|7615.8|7620.8|7614.8|0
1655278630000|2022-06-15 07:37:10|7621.4|7615.4|7621.8|7615.8|7621.8|7615.8|7621.3|7615.3|0
1655278640000|2022-06-15 07:37:20|7621.3|7615.3|7621.8|7615.8|7621.8|7615.8|7621.3|7615.3|0
1655278680000|2022-06-15 07:38:00|7621.4|7615.4|7625.3|7619.3|7625.3|7619.3|7621.4|7615.4|2
1655278690000|2022-06-15 07:38:10|7625.2|7619.2|7624.8|7618.8|7625.2|7619.2|7624.8|7618.8|2
1655278700000|2022-06-15 07:38:20|7624.3|7618.3|7624.2|7618.2|7624.3|7618.3|7624.2|7618.2|0
1655278710000|2022-06-15 07:38:30|7624.3|7618.3|7624.3|7618.3|7624.7|7618.7|7624.3|7618.3|0
1655278730000|2022-06-15 07:38:50|7623.1|7617.1|7623.2|7617.2|7623.2|7617.2|7623.1|7617.1|2
1655278740000|2022-06-15 07:39:00|7622.8|7616.8|7622.6|7616.6|7623.1|7617.1|7622.6|7616.6|0
1655278750000|2022-06-15 07:39:10|7622.5|7616.5|7622.5|7616.5|7622.5|7616.5|7622.5|7616.5|0
1655278760000|2022-06-15 07:39:20|7622.6|7616.6|7622.6|7616.6|7622.6|7616.6|7622.6|7616.6|0
1655278770000|2022-06-15 07:39:30|7622.5|7616.5|7621.6|7615.6|7622.5|7616.5|7621.6|7615.6|0
1655278780000|2022-06-15 07:39:40|7622.7|7616.7|7621.7|7615.7|7622.7|7616.7|7621.7|7615.7|2
1655278790000|2022-06-15 07:39:50|7621.8|7615.8|7622.2|7616.2|7622.2|7616.2|7621.8|7615.8|0
1655278800000|2022-06-15 07:40:00|7622.3|7616.3|7623.8|7617.8|7623.8|7617.8|7622.3|7616.3|6
1655278810000|2022-06-15 07:40:10|7623.7|7617.7|7623.8|7617.8|7623.8|7617.8|7623.7|7617.7|0
1655278820000|2022-06-15 07:40:20|7623.7|7617.7|7623.7|7617.7|7623.7|7617.7|7623.7|7617.7|0
1655278830000|2022-06-15 07:40:30|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|7623.8|7617.8|0
1655278860000|2022-06-15 07:41:00|7624.3|7618.3|7626.3|7620.3|7626.3|7620.3|7624.3|7618.3|0
1655278870000|2022-06-15 07:41:10|7626.2|7620.2|7625.8|7619.8|7626.2|7620.2|7625.8|7619.8|0
1655278900000|2022-06-15 07:41:40|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|7626.6|7620.6|0
1655278920000|2022-06-15 07:42:00|7626.7|7620.7|7626.7|7620.7|7627.1|7621.1|7626.7|7620.7|0
1655278940000|2022-06-15 07:42:20|7627.1|7621.1|7626.7|7620.7|7627.1|7621.1|7626.7|7620.7|0
1655278960000|2022-06-15 07:42:40|7627.1|7621.1|7626.7|7620.7|7627.1|7621.1|7626.7|7620.7|0
1655278980000|2022-06-15 07:43:00|7626.6|7620.6|7626.7|7620.7|7626.7|7620.7|7626.6|7620.6|0
1655279000000|2022-06-15 07:43:20|7627.2|7621.2|7630.7|7624.7|7631.3|7625.3|7627.2|7621.2|5
1655279010000|2022-06-15 07:43:30|7630.8|7624.8|7630.2|7624.2|7630.8|7624.8|7630.2|7624.2|0
1655279030000|2022-06-15 07:43:50|7630.8|7624.8|7630.2|7624.2|7630.8|7624.8|7630.2|7624.2|0
1655279040000|2022-06-15 07:44:00|7629.7|7623.7|7630.8|7624.8|7631.8|7625.8|7629.7|7623.7|3
1655279080000|2022-06-15 07:44:40|7632.2|7626.2|7632.2|7626.2|7632.2|7626.2|7632.2|7626.2|0
1655279090000|2022-06-15 07:44:50|7632.7|7626.7|7633.8|7627.8|7634.2|7628.2|7632.7|7626.7|2
1655279100000|2022-06-15 07:45:00|7633.7|7627.7|7633.8|7627.8|7633.8|7627.8|7633.3|7627.3|0
1655279110000|2022-06-15 07:45:10|7634.3|7628.3|7637.3|7631.3|7637.3|7631.3|7634.3|7628.3|0
1655279130000|2022-06-15 07:45:30|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|0
1655279140000|2022-06-15 07:45:40|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|0
1655279150000|2022-06-15 07:45:50|7637.9|7631.9|7637.8|7631.8|7638.2|7632.2|7637.8|7631.8|0
1655279160000|2022-06-15 07:46:00|7638.3|7632.3|7639.3|7633.3|7639.3|7633.3|7637.8|7631.8|0
1655279170000|2022-06-15 07:46:10|7639.2|7633.2|7637.3|7631.3|7639.2|7633.2|7637.3|7631.3|12
1655279190000|2022-06-15 07:46:30|||||||||2
1655279200000|2022-06-15 07:46:40|7637.2|7631.2|7636|7630|7637.3|7631.3|7635.9|7629.9|5
1655279210000|2022-06-15 07:46:50|7636.8|7630.8|7636.7|7630.7|7636.8|7630.8|7636.7|7630.7|1
1655279220000|2022-06-15 07:47:00|7636.8|7630.8|7634.3|7628.3|7636.8|7630.8|7634.3|7628.3|4
1655279230000|2022-06-15 07:47:10|7634.2|7628.2|7630.2|7624.2|7634.2|7628.2|7630.1|7624.1|0
1655279240000|2022-06-15 07:47:20|7630.1|7624.1|7629.7|7623.7|7630.1|7624.1|7629.6|7623.6|0
1655279250000|2022-06-15 07:47:30|7629.6|7623.6|7629.6|7623.6|7629.7|7623.7|7629.6|7623.6|0
1655279260000|2022-06-15 07:47:40|7629.5|7623.5|7628.5|7622.5|7629.5|7623.5|7628.5|7622.5|3
1655279270000|2022-06-15 07:47:50|7628.3|7622.3|7629.7|7623.7|7629.7|7623.7|7627.3|7621.3|2
1655279280000|2022-06-15 07:48:00|7629.1|7623.1|7628|7622|7629.1|7623.1|7628|7622|0
1655279290000|2022-06-15 07:48:10|7627.9|7621.9|7627.9|7621.9|7628.9|7622.9|7627.9|7621.9|0
1655279300000|2022-06-15 07:48:20|7628.1|7622.1|7627.9|7621.9|7629.4|7623.4|7627.9|7621.9|0
1655279310000|2022-06-15 07:48:30|7627.7|7621.7|7627.7|7621.7|7627.8|7621.8|7627.7|7621.7|0
1655279320000|2022-06-15 07:48:40|7627.9|7621.9|7628.1|7622.1|7628.1|7622.1|7627.9|7621.9|0
1655279330000|2022-06-15 07:48:50|7627.9|7621.9|7628|7622|7628.5|7622.5|7627.8|7621.8|0
1655279340000|2022-06-15 07:49:00|7627.9|7621.9|7627.8|7621.8|7628|7622|7627.8|7621.8|0
1655279350000|2022-06-15 07:49:10|7627.9|7621.9|7631|7625|7631|7625|7627.9|7621.9|3
1655279360000|2022-06-15 07:49:20|7631.1|7625.1|7631.2|7625.2|7631.2|7625.2|7631.1|7625.1|0
1655279370000|2022-06-15 07:49:30|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|0
1655279380000|2022-06-15 07:49:40|7631.2|7625.2|7631.2|7625.2|7631.2|7625.2|7631.1|7625.1|0
1655279390000|2022-06-15 07:49:50|7631.3|7625.3|7631.3|7625.3|7631.3|7625.3|7631.2|7625.2|0
1655279400000|2022-06-15 07:50:00|7631.2|7625.2|7631.2|7625.2|7631.3|7625.3|7631.2|7625.2|0
1655279410000|2022-06-15 07:50:10|7631.1|7625.1|7631.1|7625.1|7631.1|7625.1|7631|7625|0
1655279420000|2022-06-15 07:50:20|7631.2|7625.2|7631.1|7625.1|7631.2|7625.2|7631.1|7625.1|0
1655279430000|2022-06-15 07:50:30|7631.2|7625.2|7631.1|7625.1|7631.2|7625.2|7631.1|7625.1|0
1655279440000|2022-06-15 07:50:40|7631.2|7625.2|7631.8|7625.8|7631.8|7625.8|7631.1|7625.1|0
1655279450000|2022-06-15 07:50:50|7631.4|7625.4|7631.3|7625.3|7631.4|7625.4|7631.2|7625.2|0
1655279460000|2022-06-15 07:51:00|7631.8|7625.8|7632.4|7626.4|7632.8|7626.8|7631.8|7625.8|0
1655279480000|2022-06-15 07:51:20|7632.3|7626.3|7631.8|7625.8|7632.3|7626.3|7631.3|7625.3|0
1655279490000|2022-06-15 07:51:30|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|0
1655279510000|2022-06-15 07:51:50|7631.9|7625.9|7632.3|7626.3|7633.2|7627.2|7631.9|7625.9|0
1655279520000|2022-06-15 07:52:00|7631.9|7625.9|7631.2|7625.2|7631.9|7625.9|7631.2|7625.2|0
1655279530000|2022-06-15 07:52:10|7632.1|7626.1|7632.1|7626.1|7632.2|7626.2|7632.1|7626.1|0
1655279540000|2022-06-15 07:52:20|7632.2|7626.2|7631.8|7625.8|7632.2|7626.2|7631.8|7625.8|0
1655279550000|2022-06-15 07:52:30|7631.9|7625.9|7632.3|7626.3|7632.3|7626.3|7631.9|7625.9|0
1655279560000|2022-06-15 07:52:40|7633.3|7627.3|7636.3|7630.3|7636.4|7630.4|7633.3|7627.3|3
1655279570000|2022-06-15 07:52:50|7633.5|7627.5|7633.5|7627.5|7633.5|7627.5|7633.5|7627.5|2
1655279580000|2022-06-15 07:53:00|7632.6|7626.6|7633|7627|7633|7627|7632.6|7626.6|0
1655279590000|2022-06-15 07:53:10|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|7632.5|7626.5|0
1655279600000|2022-06-15 07:53:20|7630.8|7624.8|7629.5|7623.5|7630.8|7624.8|7629.5|7623.5|3
1655279610000|2022-06-15 07:53:30|7629.9|7623.9|7629.5|7623.5|7629.9|7623.9|7629.5|7623.5|0
1655279620000|2022-06-15 07:53:40|7629.9|7623.9|7629.9|7623.9|7629.9|7623.9|7629.9|7623.9|0
1655279630000|2022-06-15 07:53:50|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|7629.5|7623.5|0
1655279640000|2022-06-15 07:54:00|7629.9|7623.9|7629.5|7623.5|7629.9|7623.9|7629.5|7623.5|0
1655279650000|2022-06-15 07:54:10|7629.9|7623.9|7628.5|7622.5|7629.9|7623.9|7628.5|7622.5|11
1655279660000|2022-06-15 07:54:20|||||||||1
1655279670000|2022-06-15 07:54:30|||||||||2
1655279700000|2022-06-15 07:55:00|||||||||2
1655279770000|2022-06-15 07:56:10|7633.4|7627.4|7636.8|7630.8|7637.2|7631.2|7633.4|7627.4|2
1655279780000|2022-06-15 07:56:20|7636.5|7630.5|7636|7630|7636.9|7630.9|7636|7630|0
1655279800000|2022-06-15 07:56:40|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|7637.5|7631.5|0
1655279810000|2022-06-15 07:56:50|7638.3|7632.3|7632.8|7626.8|7638.3|7632.3|7632.8|7626.8|1
1655279830000|2022-06-15 07:57:10|7632.7|7626.7|7633.4|7627.4|7633.4|7627.4|7631.8|7625.8|0
1655279840000|2022-06-15 07:57:20|7633.9|7627.9|7631.4|7625.4|7634.1|7628.1|7631.4|7625.4|1
1655279850000|2022-06-15 07:57:30|7631.3|7625.3|7630.7|7624.7|7631.3|7625.3|7630.4|7624.4|2
1655279860000|2022-06-15 07:57:40|7630.8|7624.8|7631.4|7625.4|7631.4|7625.4|7630.4|7624.4|3
1655279880000|2022-06-15 07:58:00|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|0
1655279910000|2022-06-15 07:58:30|7629.9|7623.9|7630.4|7624.4|7630.4|7624.4|7629.9|7623.9|0
1655279930000|2022-06-15 07:58:50|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|7630.9|7624.9|0
1655279970000|2022-06-15 07:59:30|7631.3|7625.3|7629.9|7623.9|7631.3|7625.3|7629.9|7623.9|0
1655279980000|2022-06-15 07:59:40|7630.4|7624.4|7629.9|7623.9|7630.4|7624.4|7629.9|7623.9|0
1655279990000|2022-06-15 07:59:50|7630.4|7624.4|7630.4|7624.4|7630.4|7624.4|7630.4|7624.4|2
1655280000000|2022-06-15 08:00:00|7629.9|7623.9|7629.3|7623.3|7630.4|7624.4|7629.3|7623.3|4
1655280010000|2022-06-15 08:00:10|7626.9|7620.9|7627.4|7621.4|7627.4|7621.4|7626.9|7620.9|2
1655280020000|2022-06-15 08:00:20|7627.3|7621.3|7629.9|7623.9|7629.9|7623.9|7626.8|7620.8|11
1655280030000|2022-06-15 08:00:30|7629.4|7623.4|7627.3|7621.3|7629.4|7623.4|7627.3|7621.3|5
1655280040000|2022-06-15 08:00:40|7627.2|7621.2|7623.4|7617.4|7627.2|7621.2|7623.4|7617.4|0
1655280050000|2022-06-15 08:00:50|7623.3|7617.3|7621.8|7615.8|7623.3|7617.3|7621.8|7615.8|0
1655280060000|2022-06-15 08:01:00|7620.9|7614.9|7622.7|7616.7|7622.7|7616.7|7620.9|7614.9|0
1655280070000|2022-06-15 08:01:10|7622.8|7616.8|7622.8|7616.8|7622.8|7616.8|7622.8|7616.8|0
1655280080000|2022-06-15 08:01:20|7622.4|7616.4|7622.4|7616.4|7622.4|7616.4|7622.4|7616.4|0
1655280090000|2022-06-15 08:01:30|7622.3|7616.3|7622.3|7616.3|7622.3|7616.3|7620.3|7614.3|1
1655280110000|2022-06-15 08:01:50|7619.8|7613.8|7617.2|7611.2|7619.8|7613.8|7617.2|7611.2|6
1655280120000|2022-06-15 08:02:00|7617.6|7611.6|7617.2|7611.2|7617.7|7611.7|7617.2|7611.2|0
1655280130000|2022-06-15 08:02:10|7617.1|7611.1|7613.7|7607.7|7617.1|7611.1|7613.7|7607.7|0
1655280140000|2022-06-15 08:02:20|7614.2|7608.2|7614.7|7608.7|7615.2|7609.2|7614.2|7608.2|0
1655280150000|2022-06-15 08:02:30|7615.2|7609.2|7611.9|7605.9|7615.2|7609.2|7611.8|7605.8|8
1655280160000|2022-06-15 08:02:40|7611.8|7605.8|7610|7604|7611.9|7605.9|7610|7604|4
1655280170000|2022-06-15 08:02:50|7610.3|7604.3|7610.3|7604.3|7610.3|7604.3|7610.3|7604.3|8
1655280180000|2022-06-15 08:03:00|7609.8|7603.8|7609.8|7603.8|7609.8|7603.8|7609.8|7603.8|0
1655280190000|2022-06-15 08:03:10|7609.9|7603.9|7607.3|7601.3|7609.9|7603.9|7606.9|7600.9|0
1655280240000|2022-06-15 08:04:00|7610|7604|7608.7|7602.7|7610|7604|7608.7|7602.7|1
1655280250000|2022-06-15 08:04:10|7608.8|7602.8|7609.7|7603.7|7609.7|7603.7|7608.8|7602.8|0
1655280260000|2022-06-15 08:04:20|7608.7|7602.7|7608.7|7602.7|7608.7|7602.7|7608.7|7602.7|0
1655280270000|2022-06-15 08:04:30|7608.2|7602.2|7609.7|7603.7|7609.7|7603.7|7608.2|7602.2|1
1655280280000|2022-06-15 08:04:40|7609.2|7603.2|7609.2|7603.2|7609.2|7603.2|7609.2|7603.2|2
1655280290000|2022-06-15 08:04:50|7609.3|7603.3|7609.8|7603.8|7609.8|7603.8|7609.3|7603.3|2
1655280310000|2022-06-15 08:05:10|7609.4|7603.4|7608.8|7602.8|7609.8|7603.8|7608.8|7602.8|0
1655280330000|2022-06-15 08:05:30|7610.7|7604.7|7610.3|7604.3|7610.7|7604.7|7610.3|7604.3|6
1655280340000|2022-06-15 08:05:40|7610.2|7604.2|7609.7|7603.7|7610.2|7604.2|7609.7|7603.7|0
1655280360000|2022-06-15 08:06:00|7609.6|7603.6|7606.6|7600.6|7609.6|7603.6|7606.4|7600.4|28
1655280380000|2022-06-15 08:06:20|7606.5|7600.5|7606.6|7600.6|7606.6|7600.6|7606.5|7600.5|0
1655280390000|2022-06-15 08:06:30|7606.1|7600.1|7606.6|7600.6|7606.6|7600.6|7606.1|7600.1|0
1655280410000|2022-06-15 08:06:50|7607|7601|7604.2|7598.2|7607|7601|7603.8|7597.8|2
1655280420000|2022-06-15 08:07:00|7604.3|7598.3|7603.9|7597.9|7604.3|7598.3|7603.9|7597.9|1
1655280430000|2022-06-15 08:07:10|7604.1|7598.1|7604.9|7598.9|7604.9|7598.9|7604.1|7598.1|1
1655280440000|2022-06-15 08:07:20|7605|7599|7605.1|7599.1|7605.2|7599.2|7605|7599|0
1655280450000|2022-06-15 08:07:30|7605.2|7599.2|7605.7|7599.7|7605.7|7599.7|7605.2|7599.2|0
1655280460000|2022-06-15 08:07:40|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|0
1655280480000|2022-06-15 08:08:00|7606|7600|7606|7600|7606.1|7600.1|7605.7|7599.7|0
1655280490000|2022-06-15 08:08:10|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|0
1655280500000|2022-06-15 08:08:20|7605.7|7599.7|7605|7599|7605.7|7599.7|7605|7599|1
1655280510000|2022-06-15 08:08:30|7604.9|7598.9|7605.4|7599.4|7605.4|7599.4|7604.5|7598.5|0
1655280520000|2022-06-15 08:08:40|7605.3|7599.3|7605.4|7599.4|7605.4|7599.4|7605.3|7599.3|0
1655280540000|2022-06-15 08:09:00|7605.8|7599.8|7606.8|7600.8|7606.8|7600.8|7605.8|7599.8|1
1655280560000|2022-06-15 08:09:20|7606.6|7600.6|7606.2|7600.2|7606.6|7600.6|7606.2|7600.2|1
1655280570000|2022-06-15 08:09:30|7604.9|7598.9|7606.2|7600.2|7606.2|7600.2|7604.9|7598.9|0
1655280580000|2022-06-15 08:09:40|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|0
1655280590000|2022-06-15 08:09:50|7606.6|7600.6|7608.1|7602.1|7608.1|7602.1|7606.6|7600.6|0
1655280600000|2022-06-15 08:10:00|7607.7|7601.7|7607.4|7601.4|7607.7|7601.7|7607.3|7601.3|1
1655280610000|2022-06-15 08:10:10|7606.9|7600.9|7607|7601|7607.2|7601.2|7605.5|7599.5|1
1655280640000|2022-06-15 08:10:40|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|0
1655280660000|2022-06-15 08:11:00|7608|7602|7608|7602|7608|7602|7608|7602|0
1655280680000|2022-06-15 08:11:20|7608.7|7602.7|7609.6|7603.6|7609.6|7603.6|7608.7|7602.7|0
1655280690000|2022-06-15 08:11:30|7610.1|7604.1|7610.1|7604.1|7610.1|7604.1|7610.1|7604.1|0
1655280720000|2022-06-15 08:12:00|7609.6|7603.6|7609.6|7603.6|7609.6|7603.6|7609.1|7603.1|2
1655280730000|2022-06-15 08:12:10|7609.5|7603.5|7609.6|7603.6|7609.6|7603.6|7609.5|7603.5|0
1655280740000|2022-06-15 08:12:20|7609.2|7603.2|7609.2|7603.2|7609.6|7603.6|7609.1|7603.1|0
1655280750000|2022-06-15 08:12:30|7609.6|7603.6|7609.6|7603.6|7609.6|7603.6|7609.5|7603.5|0
1655280760000|2022-06-15 08:12:40|7609.5|7603.5|7608.1|7602.1|7609.5|7603.5|7608.1|7602.1|0
1655280770000|2022-06-15 08:12:50|7607.6|7601.6|7607.1|7601.1|7607.6|7601.6|7607.1|7601.1|0
1655280790000|2022-06-15 08:13:10|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|7607.9|7601.9|0
1655280800000|2022-06-15 08:13:20|7607.8|7601.8|7609.7|7603.7|7609.7|7603.7|7607.8|7601.8|1
1655280830000|2022-06-15 08:13:50|7610.5|7604.5|7610.9|7604.9|7610.9|7604.9|7610.5|7604.5|0
1655280860000|2022-06-15 08:14:20|7611|7605|7610|7604|7611|7605|7610|7604|1
1655280880000|2022-06-15 08:14:40|7609.4|7603.4|7609.4|7603.4|7609.4|7603.4|7609.4|7603.4|0
1655280900000|2022-06-15 08:15:00|7609|7603|7608.1|7602.1|7609|7603|7608.1|7602.1|0
1655280910000|2022-06-15 08:15:10|7608|7602|7607.2|7601.2|7608|7602|7607.2|7601.2|1
1655280950000|2022-06-15 08:15:50|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1655280960000|2022-06-15 08:16:00|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|0
1655280970000|2022-06-15 08:16:10|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1655280990000|2022-06-15 08:16:30|7608|7602|7608|7602|7608|7602|7608|7602|0
1655281000000|2022-06-15 08:16:40|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1655281010000|2022-06-15 08:16:50|7607.8|7601.8|7607.6|7601.6|7607.8|7601.8|7607.6|7601.6|2
1655281020000|2022-06-15 08:17:00|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|0
1655281040000|2022-06-15 08:17:20|7608.1|7602.1|7608.7|7602.7|7608.7|7602.7|7608.1|7602.1|0
1655281050000|2022-06-15 08:17:30|7609.6|7603.6|7609.2|7603.2|7609.6|7603.6|7609.2|7603.2|0
1655281080000|2022-06-15 08:18:00|7609.1|7603.1|7609.2|7603.2|7609.2|7603.2|7608.8|7602.8|0
1655281090000|2022-06-15 08:18:10|7608.7|7602.7|7609.2|7603.2|7609.2|7603.2|7608.7|7602.7|0
1655281100000|2022-06-15 08:18:20|7608.8|7602.8|7608.7|7602.7|7608.8|7602.8|7608.7|7602.7|0
1655281120000|2022-06-15 08:18:40|7608.5|7602.5|7607.6|7601.6|7608.5|7602.5|7607.6|7601.6|0
1655281130000|2022-06-15 08:18:50|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|0
1655281150000|2022-06-15 08:19:10|7608.2|7602.2|7607.2|7601.2|7608.6|7602.6|7607.2|7601.2|2
1655281200000|2022-06-15 08:20:00|7606.8|7600.8|7606.8|7600.8|7606.8|7600.8|7606.8|7600.8|0
1655281210000|2022-06-15 08:20:10|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|0
1655281230000|2022-06-15 08:20:30|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1655281250000|2022-06-15 08:20:50|7607.1|7601.1|7607.1|7601.1|7607.1|7601.1|7607.1|7601.1|0
1655281260000|2022-06-15 08:21:00|7606.6|7600.6|7607.1|7601.1|7607.1|7601.1|7606.6|7600.6|0
1655281310000|2022-06-15 08:21:50|7606.6|7600.6|7606.6|7600.6|7606.6|7600.6|7606.6|7600.6|1
1655281330000|2022-06-15 08:22:10|7607.2|7601.2|7607.6|7601.6|7608.1|7602.1|7607.2|7601.2|1
1655281350000|2022-06-15 08:22:30|||||||||1
1655281380000|2022-06-15 08:23:00|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|7607.2|7601.2|0
1655281390000|2022-06-15 08:23:10|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|7607.6|7601.6|0
1655281400000|2022-06-15 08:23:20|7608|7602|7608.1|7602.1|7608.5|7602.5|7608|7602|0
1655281410000|2022-06-15 08:23:30|7608.5|7602.5|7609.5|7603.5|7609.5|7603.5|7608.5|7602.5|0
1655281450000|2022-06-15 08:24:10|7610.5|7604.5|7607.6|7601.6|7610.5|7604.5|7607.6|7601.6|2
1655281470000|2022-06-15 08:24:30|7607.2|7601.2|7607.6|7601.6|7607.6|7601.6|7607.2|7601.2|0
1655281510000|2022-06-15 08:25:10|7608.1|7602.1|7609.4|7603.4|7609.4|7603.4|7608.1|7602.1|1
1655281520000|2022-06-15 08:25:20|7609|7603|7609.1|7603.1|7609.1|7603.1|7609|7603|0
1655281540000|2022-06-15 08:25:40|7608.6|7602.6|7609.1|7603.1|7609.1|7603.1|7608.6|7602.6|1
1655281550000|2022-06-15 08:25:50|7612.3|7606.3|7610.1|7604.1|7612.3|7606.3|7610|7604|4
1655281560000|2022-06-15 08:26:00|7611|7605|7611|7605|7611|7605|7611|7605|0
1655281570000|2022-06-15 08:26:10|7610.9|7604.9|7611|7605|7611|7605|7610.5|7604.5|1
1655281590000|2022-06-15 08:26:30|7610.6|7604.6|7611|7605|7611|7605|7610.2|7604.2|0
1655281610000|2022-06-15 08:26:50|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|0
1655281620000|2022-06-15 08:27:00|7610.1|7604.1|7611|7605|7611|7605|7610.1|7604.1|0
1655281630000|2022-06-15 08:27:10|7611.5|7605.5|7612|7606|7612|7606|7611.5|7605.5|1
1655281640000|2022-06-15 08:27:20|7611.6|7605.6|7611.6|7605.6|7611.6|7605.6|7611.6|7605.6|0
1655281650000|2022-06-15 08:27:30|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|1
1655281670000|2022-06-15 08:27:50|7610.1|7604.1|7610.5|7604.5|7610.5|7604.5|7610.1|7604.1|0
1655281680000|2022-06-15 08:28:00|7610.1|7604.1|7610.1|7604.1|7610.5|7604.5|7609.6|7603.6|0
1655281690000|2022-06-15 08:28:10|7610|7604|7610.9|7604.9|7610.9|7604.9|7609.6|7603.6|0
1655281700000|2022-06-15 08:28:20|7611.4|7605.4|7610.9|7604.9|7611.4|7605.4|7610.9|7604.9|0
1655281760000|2022-06-15 08:29:20|7611|7605|7610.9|7604.9|7611|7605|7610.9|7604.9|0
1655281780000|2022-06-15 08:29:40|7611|7605|7610.4|7604.4|7611|7605|7610.4|7604.4|0
1655281790000|2022-06-15 08:29:50|7610.2|7604.2|7608.6|7602.6|7610.2|7604.2|7608.6|7602.6|4
1655281800000|2022-06-15 08:30:00|7609.1|7603.1|7610.1|7604.1|7610.1|7604.1|7608.6|7602.6|5
1655281810000|2022-06-15 08:30:10|7609.6|7603.6|7609.6|7603.6|7610.1|7604.1|7609.6|7603.6|0
1655281820000|2022-06-15 08:30:20|7607.1|7601.1|7606.7|7600.7|7607.1|7601.1|7606.6|7600.6|2
1655281830000|2022-06-15 08:30:30|7606.6|7600.6|7606.6|7600.6|7606.6|7600.6|7606.6|7600.6|0
1655281840000|2022-06-15 08:30:40|7606.7|7600.7|7606.7|7600.7|7606.7|7600.7|7606.7|7600.7|0
1655281850000|2022-06-15 08:30:50|7606.8|7600.8|7606.8|7600.8|7606.8|7600.8|7606.8|7600.8|0
1655281860000|2022-06-15 08:31:00|7606.7|7600.7|7608.2|7602.2|7609.2|7603.2|7606.7|7600.7|1
1655281870000|2022-06-15 08:31:10|7608.1|7602.1|7608.1|7602.1|7608.6|7602.6|7607.2|7601.2|0
1655281880000|2022-06-15 08:31:20|7605.5|7599.5|7607.2|7601.2|7607.2|7601.2|7605.5|7599.5|0
1655281890000|2022-06-15 08:31:30|7607.6|7601.6|7606.6|7600.6|7607.6|7601.6|7606.6|7600.6|0
1655281900000|2022-06-15 08:31:40|7607|7601|7607.1|7601.1|7607.1|7601.1|7607|7601|1
1655281910000|2022-06-15 08:31:50|7607|7601|7603.9|7597.9|7607|7601|7603.4|7597.4|0
1655281940000|2022-06-15 08:32:20|7604.4|7598.4|7604.3|7598.3|7604.5|7598.5|7604.3|7598.3|0
1655281950000|2022-06-15 08:32:30|7603.9|7597.9|7603.8|7597.8|7603.9|7597.9|7603.8|7597.8|0
1655281960000|2022-06-15 08:32:40|7604.1|7598.1|7603.9|7597.9|7604.1|7598.1|7603.9|7597.9|3
1655281990000|2022-06-15 08:33:10|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|0
1655282000000|2022-06-15 08:33:20|7604.3|7598.3|7603.9|7597.9|7604.3|7598.3|7603.9|7597.9|0
1655282010000|2022-06-15 08:33:30|7604|7598|7603.9|7597.9|7604|7598|7603.9|7597.9|0
1655282020000|2022-06-15 08:33:40|7604.4|7598.4|7604.6|7598.6|7604.6|7598.6|7604.2|7598.2|0
1655282040000|2022-06-15 08:34:00|7604.2|7598.2|7604.7|7598.7|7604.7|7598.7|7604.2|7598.2|0
1655282050000|2022-06-15 08:34:10|7602.9|7596.9|7601.9|7595.9|7602.9|7596.9|7601.8|7595.8|0
1655282090000|2022-06-15 08:34:50|7602|7596|7600.1|7594.1|7602.6|7596.6|7600.1|7594.1|4
1655282100000|2022-06-15 08:35:00|7601.8|7595.8|7601.5|7595.5|7601.9|7595.9|7601.1|7595.1|2
1655282110000|2022-06-15 08:35:10|7601.3|7595.3|7600.2|7594.2|7601.3|7595.3|7600.2|7594.2|0
1655282130000|2022-06-15 08:35:30|7599.3|7593.3|7596.4|7590.4|7599.3|7593.3|7596.4|7590.4|3
1655282140000|2022-06-15 08:35:40|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|0
1655282220000|2022-06-15 08:37:00|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|1
1655282250000|2022-06-15 08:37:30|7596.3|7590.3|7593.5|7587.5|7596.3|7590.3|7593.5|7587.5|4
1655282260000|2022-06-15 08:37:40|||||||||1
1655282310000|2022-06-15 08:38:30|7593.4|7587.4|7592.5|7586.5|7593.4|7587.4|7592.5|7586.5|1
1655282320000|2022-06-15 08:38:40|7589.8|7583.8|7590.1|7584.1|7590.1|7584.1|7589.8|7583.8|8
1655282340000|2022-06-15 08:39:00|7589.7|7583.7|7589.9|7583.9|7589.9|7583.9|7589.5|7583.5|0
1655282390000|2022-06-15 08:39:50|7590|7584|7590.4|7584.4|7590.4|7584.4|7589.9|7583.9|4
1655282400000|2022-06-15 08:40:00|7590.3|7584.3|7589.2|7583.2|7590.3|7584.3|7589.2|7583.2|1
1655282410000|2022-06-15 08:40:10|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|0
1655282420000|2022-06-15 08:40:20|7589.8|7583.8|7589.9|7583.9|7590|7584|7589.8|7583.8|0
1655282430000|2022-06-15 08:40:30|7590|7584|7590|7584|7590|7584|7589.4|7583.4|0
1655282450000|2022-06-15 08:40:50|7589.7|7583.7|7589.8|7583.8|7589.8|7583.8|7589.7|7583.7|0
1655282460000|2022-06-15 08:41:00|7589.7|7583.7|7589.2|7583.2|7589.7|7583.7|7589.2|7583.2|0
1655282470000|2022-06-15 08:41:10|7589.7|7583.7|7589.8|7583.8|7589.8|7583.8|7589.7|7583.7|1
1655282480000|2022-06-15 08:41:20|7589.6|7583.6|7589.6|7583.6|7589.6|7583.6|7589.1|7583.1|0
1655282520000|2022-06-15 08:42:00|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|0
1655282530000|2022-06-15 08:42:10|7589.2|7583.2|7593.6|7587.6|7593.9|7587.9|7589.2|7583.2|2
1655282540000|2022-06-15 08:42:20|7593.3|7587.3|7592|7586|7593.3|7587.3|7591.9|7585.9|0
1655282560000|2022-06-15 08:42:40|7591.9|7585.9|7589.8|7583.8|7591.9|7585.9|7589.8|7583.8|4
1655282570000|2022-06-15 08:42:50|7589.7|7583.7|7589.6|7583.6|7589.7|7583.7|7589.6|7583.6|0
1655282580000|2022-06-15 08:43:00|7592.5|7586.5|7591.3|7585.3|7592.5|7586.5|7591.3|7585.3|9
1655282590000|2022-06-15 08:43:10|7591.7|7585.7|7590|7584|7591.7|7585.7|7590|7584|0
1655282600000|2022-06-15 08:43:20|7589.8|7583.8|7589.9|7583.9|7589.9|7583.9|7589.8|7583.8|0
1655282610000|2022-06-15 08:43:30|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|1
1655282640000|2022-06-15 08:44:00|7589.7|7583.7|7589.3|7583.3|7589.7|7583.7|7589.3|7583.3|0
1655282650000|2022-06-15 08:44:10|7590.3|7584.3|7590.8|7584.8|7590.8|7584.8|7590.2|7584.2|0
1655282660000|2022-06-15 08:44:20|7591.4|7585.4|7589.3|7583.3|7591.8|7585.8|7589.3|7583.3|3
1655282670000|2022-06-15 08:44:30|7589.8|7583.8|7589.3|7583.3|7589.8|7583.8|7589.3|7583.3|0
1655282680000|2022-06-15 08:44:40|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|0
1655282700000|2022-06-15 08:45:00|7589.8|7583.8|7591.8|7585.8|7591.8|7585.8|7588.7|7582.7|2
1655282710000|2022-06-15 08:45:10|7591.4|7585.4|7591.8|7585.8|7592|7586|7591.4|7585.4|0
1655282720000|2022-06-15 08:45:20|7591.7|7585.7|7590.8|7584.8|7591.8|7585.8|7590.8|7584.8|0
1655282730000|2022-06-15 08:45:30|7589.8|7583.8|7589.8|7583.8|7590.6|7584.6|7589.7|7583.7|0
1655282740000|2022-06-15 08:45:40|7589.7|7583.7|7589.6|7583.6|7589.7|7583.7|7589.6|7583.6|0
1655282750000|2022-06-15 08:45:50|7590|7584|7589.7|7583.7|7590.5|7584.5|7589.6|7583.6|0
1655282760000|2022-06-15 08:46:00|7590.5|7584.5|7590.5|7584.5|7590.5|7584.5|7590|7584|0
1655282770000|2022-06-15 08:46:10|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|0
1655282780000|2022-06-15 08:46:20|7590.5|7584.5|7590.5|7584.5|7590.5|7584.5|7590.5|7584.5|0
1655282790000|2022-06-15 08:46:30|7590.9|7584.9|7589.6|7583.6|7591.8|7585.8|7589.6|7583.6|7
1655282810000|2022-06-15 08:46:50|7589.4|7583.4|7587.6|7581.6|7589.4|7583.4|7587.6|7581.6|1
1655282820000|2022-06-15 08:47:00|7587.5|7581.5|7587.6|7581.6|7588.1|7582.1|7587.5|7581.5|0
1655282830000|2022-06-15 08:47:10|7587.5|7581.5|7587.6|7581.6|7588|7582|7587.5|7581.5|0
1655282850000|2022-06-15 08:47:30|7588|7582|7588.1|7582.1|7588.1|7582.1|7588|7582|0
1655282860000|2022-06-15 08:47:40|7588.2|7582.2|7588.5|7582.5|7588.5|7582.5|7588.2|7582.2|0
1655282870000|2022-06-15 08:47:50|7587.9|7581.9|7588.9|7582.9|7588.9|7582.9|7587.9|7581.9|0
1655282880000|2022-06-15 08:48:00|7588.4|7582.4|7588.5|7582.5|7588.9|7582.9|7587.8|7581.8|2
1655282890000|2022-06-15 08:48:10|7588.9|7582.9|7588.4|7582.4|7589.6|7583.6|7588.4|7582.4|4
1655282900000|2022-06-15 08:48:20|7588.7|7582.7|7589.1|7583.1|7589.1|7583.1|7588.7|7582.7|1
1655282910000|2022-06-15 08:48:30|7589|7583|7588.7|7582.7|7589.6|7583.6|7588.1|7582.1|1
1655282920000|2022-06-15 08:48:40|7589|7583|7588.6|7582.6|7589|7583|7588.1|7582.1|0
1655282930000|2022-06-15 08:48:50|7589.1|7583.1|7588|7582|7589.4|7583.4|7587.4|7581.4|1
1655282940000|2022-06-15 08:49:00|7588.5|7582.5|7588.5|7582.5|7588.5|7582.5|7588|7582|0
1655282950000|2022-06-15 08:49:10|7588|7582|7588.5|7582.5|7588.9|7582.9|7588|7582|0
1655282960000|2022-06-15 08:49:20|7588|7582|7588|7582|7588.5|7582.5|7588|7582|1
1655282980000|2022-06-15 08:49:40|7588.4|7582.4|7588|7582|7588.5|7582.5|7588|7582|0
1655282990000|2022-06-15 08:49:50|7588.1|7582.1|7588|7582|7588.1|7582.1|7588|7582|0
1655283000000|2022-06-15 08:50:00|7587.8|7581.8|7587.9|7581.9|7587.9|7581.9|7587.8|7581.8|2
1655283010000|2022-06-15 08:50:10|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|0
1655283020000|2022-06-15 08:50:20|7587.9|7581.9|7588.9|7582.9|7588.9|7582.9|7587.9|7581.9|0
1655283030000|2022-06-15 08:50:30|7588.4|7582.4|7588|7582|7588.4|7582.4|7588|7582|0
1655283040000|2022-06-15 08:50:40|7588.4|7582.4|7588.4|7582.4|7588.5|7582.5|7588.4|7582.4|0
1655283060000|2022-06-15 08:51:00|7588.5|7582.5|7588.4|7582.4|7588.5|7582.5|7588.4|7582.4|0
1655283080000|2022-06-15 08:51:20|7587|7581|7587|7581|7587|7581|7587|7581|0
1655283090000|2022-06-15 08:51:30|7586.9|7580.9|7584.1|7578.1|7586.9|7580.9|7584|7578|2
1655283120000|2022-06-15 08:52:00|7584|7578|7583|7577|7584|7578|7583|7577|0
1655283130000|2022-06-15 08:52:10|7583.5|7577.5|7584.1|7578.1|7584.1|7578.1|7583.5|7577.5|0
1655283140000|2022-06-15 08:52:20|7585.6|7579.6|7585.1|7579.1|7585.6|7579.6|7584.2|7578.2|1
1655283150000|2022-06-15 08:52:30|7584.6|7578.6|7585.1|7579.1|7585.1|7579.1|7584.1|7578.1|0
1655283160000|2022-06-15 08:52:40|7584.6|7578.6|7584.5|7578.5|7584.6|7578.6|7584.1|7578.1|0
1655283170000|2022-06-15 08:52:50|7584.2|7578.2|7584.6|7578.6|7585.1|7579.1|7584.2|7578.2|3
1655283180000|2022-06-15 08:53:00|7585|7579|7584.5|7578.5|7585.1|7579.1|7584.1|7578.1|0
1655283190000|2022-06-15 08:53:10|7584.1|7578.1|7584.6|7578.6|7584.6|7578.6|7583.7|7577.7|0
1655283200000|2022-06-15 08:53:20|7585|7579|7584.5|7578.5|7585|7579|7584.5|7578.5|0
1655283210000|2022-06-15 08:53:30|7584.6|7578.6|7584.5|7578.5|7585|7579|7584.5|7578.5|0
1655283220000|2022-06-15 08:53:40|7584.9|7578.9|7584.8|7578.8|7584.9|7578.9|7584.8|7578.8|0
1655283240000|2022-06-15 08:54:00|7584.9|7578.9|7585.9|7579.9|7587|7581|7584.9|7578.9|13
1655283250000|2022-06-15 08:54:10|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|0
1655283260000|2022-06-15 08:54:20|7584.6|7578.6|7585.4|7579.4|7585.5|7579.5|7584.6|7578.6|1
1655283270000|2022-06-15 08:54:30|7585.6|7579.6|7586.2|7580.2|7586.2|7580.2|7585.6|7579.6|0
1655283290000|2022-06-15 08:54:50|7586.5|7580.5|7590.1|7584.1|7590.6|7584.6|7586.5|7580.5|6
1655283300000|2022-06-15 08:55:00|7590.2|7584.2|7591|7585|7591.1|7585.1|7590.1|7584.1|1
1655283310000|2022-06-15 08:55:10|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|0
1655283320000|2022-06-15 08:55:20|7591|7585|7590.9|7584.9|7591|7585|7590.9|7584.9|0
1655283340000|2022-06-15 08:55:40|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|0
1655283350000|2022-06-15 08:55:50|7591|7585|7591|7585|7591|7585|7590.9|7584.9|0
1655283360000|2022-06-15 08:56:00|7591.1|7585.1|7592|7586|7592.4|7586.4|7591.1|7585.1|0
1655283370000|2022-06-15 08:56:10|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|0
1655283380000|2022-06-15 08:56:20|7592.8|7586.8|7592.4|7586.4|7592.8|7586.8|7592.4|7586.4|0
1655283390000|2022-06-15 08:56:30|7594.4|7588.4|7593.5|7587.5|7594.5|7588.5|7593.5|7587.5|5
1655283400000|2022-06-15 08:56:40|7593.4|7587.4|7593.8|7587.8|7593.9|7587.9|7593.4|7587.4|0
1655283410000|2022-06-15 08:56:50|7590.9|7584.9|7590.9|7584.9|7592|7586|7590.5|7584.5|3
1655283420000|2022-06-15 08:57:00|7591.4|7585.4|7591|7585|7591.4|7585.4|7591|7585|0
1655283430000|2022-06-15 08:57:10|7590.9|7584.9|7590.9|7584.9|7590.9|7584.9|7590.9|7584.9|0
1655283440000|2022-06-15 08:57:20|7589.9|7583.9|7589.9|7583.9|7590|7584|7589.9|7583.9|0
1655283450000|2022-06-15 08:57:30|7588.9|7582.9|7589|7583|7589|7583|7588.9|7582.9|0
1655283460000|2022-06-15 08:57:40|7588.9|7582.9|7589|7583|7589|7583|7588.9|7582.9|0
1655283470000|2022-06-15 08:57:50|7589.5|7583.5|7589.9|7583.9|7589.9|7583.9|7589.5|7583.5|0
1655283480000|2022-06-15 08:58:00|7589.5|7583.5|7590.5|7584.5|7590.9|7584.9|7589.5|7583.5|0
1655283490000|2022-06-15 08:58:10|7593|7587|7591.5|7585.5|7593|7587|7591.5|7585.5|9
1655283500000|2022-06-15 08:58:20|7591|7585|7591|7585|7591|7585|7591|7585|0
1655283520000|2022-06-15 08:58:40|7591.1|7585.1|7591.5|7585.5|7591.7|7585.7|7591.1|7585.1|1
1655283530000|2022-06-15 08:58:50|7591|7585|7590.9|7584.9|7591|7585|7590.8|7584.8|0
1655283540000|2022-06-15 08:59:00|7590.8|7584.8|7590.9|7584.9|7590.9|7584.9|7590.8|7584.8|0
1655283550000|2022-06-15 08:59:10|7591.3|7585.3|7591.4|7585.4|7591.4|7585.4|7591.3|7585.3|0
1655283570000|2022-06-15 08:59:30|7592.3|7586.3|7592.9|7586.9|7593.4|7587.4|7592.3|7586.3|2
1655283590000|2022-06-15 08:59:50|7591.2|7585.2|7591.3|7585.3|7591.4|7585.4|7590.8|7584.8|9
1655283600000|2022-06-15 09:00:00|7591.4|7585.4|7590.4|7584.4|7591.4|7585.4|7590.4|7584.4|0
1655283610000|2022-06-15 09:00:10|7588.1|7582.1|7587|7581|7588.4|7582.4|7586.1|7580.1|0
1655283620000|2022-06-15 09:00:20|7585.8|7579.8|7582.1|7576.1|7585.8|7579.8|7582.1|7576.1|9
1655283630000|2022-06-15 09:00:30|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|1
1655283640000|2022-06-15 09:00:40|7582.1|7576.1|7583.5|7577.5|7583.5|7577.5|7582.1|7576.1|6
1655283650000|2022-06-15 09:00:50|7583.7|7577.7|7584.6|7578.6|7584.6|7578.6|7583.7|7577.7|0
1655283660000|2022-06-15 09:01:00|7584.2|7578.2|7583.4|7577.4|7584.2|7578.2|7582.6|7576.6|2
1655283670000|2022-06-15 09:01:10|7584.2|7578.2|7583.7|7577.7|7584.2|7578.2|7583.7|7577.7|2
1655283680000|2022-06-15 09:01:20|7583.8|7577.8|7585|7579|7585|7579|7583.8|7577.8|0
1655283700000|2022-06-15 09:01:40|7585.2|7579.2|7585.6|7579.6|7586.1|7580.1|7585.2|7579.2|0
1655283710000|2022-06-15 09:01:50|7586|7580|7587.6|7581.6|7587.6|7581.6|7586|7580|1
1655283720000|2022-06-15 09:02:00|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|0
1655283730000|2022-06-15 09:02:10|7586.7|7580.7|7585|7579|7587.7|7581.7|7584.5|7578.5|0
1655283740000|2022-06-15 09:02:20|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|0
1655283750000|2022-06-15 09:02:30|7584.3|7578.3|7583.8|7577.8|7584.3|7578.3|7583.8|7577.8|1
1655283770000|2022-06-15 09:02:50|||||||||2
1655283780000|2022-06-15 09:03:00|7584.7|7578.7|7585.8|7579.8|7585.8|7579.8|7584.7|7578.7|5
1655283790000|2022-06-15 09:03:10|7585.7|7579.7|7584.8|7578.8|7585.7|7579.7|7584.8|7578.8|0
1655283800000|2022-06-15 09:03:20|7585.8|7579.8|7585.3|7579.3|7585.8|7579.8|7585.3|7579.3|0
1655283810000|2022-06-15 09:03:30|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|0
1655283820000|2022-06-15 09:03:40|7584.6|7578.6|7585.2|7579.2|7585.2|7579.2|7583.8|7577.8|4
1655283830000|2022-06-15 09:03:50|7584.8|7578.8|7584.3|7578.3|7585.2|7579.2|7584.3|7578.3|0
1655283840000|2022-06-15 09:04:00|7585.7|7579.7|7585.7|7579.7|7585.7|7579.7|7585.3|7579.3|1
1655283850000|2022-06-15 09:04:10|7586.1|7580.1|7587.3|7581.3|7587.3|7581.3|7586.1|7580.1|0
1655283860000|2022-06-15 09:04:20|7586.3|7580.3|7586.8|7580.8|7587.3|7581.3|7586.3|7580.3|50
1655283870000|2022-06-15 09:04:30|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|0
1655283880000|2022-06-15 09:04:40|7586.6|7580.6|7586.1|7580.1|7586.6|7580.6|7586|7580|1
1655283890000|2022-06-15 09:04:50|7586|7580|7586.2|7580.2|7586.2|7580.2|7586|7580|0
1655283900000|2022-06-15 09:05:00|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|0
1655283910000|2022-06-15 09:05:10|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|0
1655283930000|2022-06-15 09:05:30|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|0
1655283950000|2022-06-15 09:05:50|7587.9|7581.9|7588.7|7582.7|7588.7|7582.7|7587.9|7581.9|0
1655283960000|2022-06-15 09:06:00|7588.8|7582.8|7588.7|7582.7|7588.8|7582.8|7588.7|7582.7|0
1655284010000|2022-06-15 09:06:50|7588.8|7582.8|7588.7|7582.7|7588.8|7582.8|7588.7|7582.7|0
1655284020000|2022-06-15 09:07:00|7587.9|7581.9|7588.6|7582.6|7588.7|7582.7|7587.9|7581.9|0
1655284030000|2022-06-15 09:07:10|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|0
1655284050000|2022-06-15 09:07:30|7588.6|7582.6|7591.3|7585.3|7591.3|7585.3|7588.6|7582.6|2
1655284060000|2022-06-15 09:07:40|7592.2|7586.2|7592.3|7586.3|7592.3|7586.3|7591.8|7585.8|0
1655284070000|2022-06-15 09:07:50|7591.8|7585.8|7592.7|7586.7|7592.7|7586.7|7591.8|7585.8|50
1655284100000|2022-06-15 09:08:20|7592.8|7586.8|7592.6|7586.6|7592.8|7586.8|7592.6|7586.6|0
1655284110000|2022-06-15 09:08:30|7592.1|7586.1|7592.1|7586.1|7592.2|7586.2|7592.1|7586.1|0
1655284130000|2022-06-15 09:08:50|7591.6|7585.6|7588.9|7582.9|7591.6|7585.6|7588.9|7582.9|0
1655284140000|2022-06-15 09:09:00|7588.8|7582.8|7588.6|7582.6|7588.8|7582.8|7587.7|7581.7|2
1655284150000|2022-06-15 09:09:10|7588.7|7582.7|7588.8|7582.8|7588.8|7582.8|7588.7|7582.7|0
1655284160000|2022-06-15 09:09:20|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|0
1655284170000|2022-06-15 09:09:30|7588.2|7582.2|7588.7|7582.7|7588.7|7582.7|7587.7|7581.7|1
1655284190000|2022-06-15 09:09:50|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|0
1655284220000|2022-06-15 09:10:20|7588.2|7582.2|7587.2|7581.2|7588.2|7582.2|7587.2|7581.2|0
1655284230000|2022-06-15 09:10:30|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|0
1655284240000|2022-06-15 09:10:40|7588.5|7582.5|7590|7584|7591|7585|7588.5|7582.5|1
1655284250000|2022-06-15 09:10:50|7589.1|7583.1|7588.1|7582.1|7589.1|7583.1|7588.1|7582.1|0
1655284270000|2022-06-15 09:11:10|7587.4|7581.4|7587|7581|7587.4|7581.4|7587|7581|1
1655284290000|2022-06-15 09:11:30|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|0
1655284300000|2022-06-15 09:11:40|7586.8|7580.8|7585.9|7579.9|7586.9|7580.9|7585.5|7579.5|1
1655284310000|2022-06-15 09:11:50|7585.8|7579.8|7585.5|7579.5|7585.9|7579.9|7585.4|7579.4|3
1655284320000|2022-06-15 09:12:00|7585.9|7579.9|7586.3|7580.3|7586.8|7580.8|7585.4|7579.4|0
1655284330000|2022-06-15 09:12:10|7585.9|7579.9|7586.3|7580.3|7586.3|7580.3|7585.8|7579.8|0
1655284340000|2022-06-15 09:12:20|7586.4|7580.4|7587.3|7581.3|7587.3|7581.3|7586.3|7580.3|0
1655284350000|2022-06-15 09:12:30|7587|7581|7586.9|7580.9|7588.9|7582.9|7586.9|7580.9|1
1655284370000|2022-06-15 09:12:50|7586.8|7580.8|7587.3|7581.3|7587.3|7581.3|7586.8|7580.8|0
1655284380000|2022-06-15 09:13:00|7586.9|7580.9|7589.9|7583.9|7589.9|7583.9|7586.9|7580.9|1
1655284390000|2022-06-15 09:13:10|7588.9|7582.9|7590.8|7584.8|7590.8|7584.8|7588.9|7582.9|0
1655284400000|2022-06-15 09:13:20|7590.4|7584.4|7590.2|7584.2|7590.4|7584.4|7590.2|7584.2|0
1655284410000|2022-06-15 09:13:30|7590.1|7584.1|7589.2|7583.2|7590.1|7584.1|7589.2|7583.2|0
1655284420000|2022-06-15 09:13:40|7589.1|7583.1|7589.6|7583.6|7589.6|7583.6|7589.1|7583.1|0
1655284430000|2022-06-15 09:13:50|7589.5|7583.5|7589.1|7583.1|7589.6|7583.6|7589|7583|2
1655284440000|2022-06-15 09:14:00|7588.6|7582.6|7590.8|7584.8|7591.6|7585.6|7588.6|7582.6|0
1655284450000|2022-06-15 09:14:10|7591.1|7585.1|7590.1|7584.1|7591.1|7585.1|7590.1|7584.1|10
1655284460000|2022-06-15 09:14:20|7589.7|7583.7|7589.6|7583.6|7590.1|7584.1|7589.6|7583.6|0
1655284470000|2022-06-15 09:14:30|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|0
1655284480000|2022-06-15 09:14:40|7589.6|7583.6|7589.6|7583.6|7590.1|7584.1|7589.6|7583.6|0
1655284490000|2022-06-15 09:14:50|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|0
1655284500000|2022-06-15 09:15:00|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|7590.2|7584.2|0
1655284510000|2022-06-15 09:15:10|7591.3|7585.3|7590.4|7584.4|7591.3|7585.3|7590.4|7584.4|1
1655284520000|2022-06-15 09:15:20|7590.9|7584.9|7589.3|7583.3|7590.9|7584.9|7589.3|7583.3|3
1655284530000|2022-06-15 09:15:30|7590.3|7584.3|7589.8|7583.8|7590.3|7584.3|7589.8|7583.8|3
1655284540000|2022-06-15 09:15:40|7589.7|7583.7|7589.8|7583.8|7589.8|7583.8|7589.3|7583.3|0
1655284550000|2022-06-15 09:15:50|7590.2|7584.2|7589.3|7583.3|7590.3|7584.3|7589.3|7583.3|0
1655284560000|2022-06-15 09:16:00|7589.2|7583.2|7589.7|7583.7|7589.7|7583.7|7589.2|7583.2|1
1655284570000|2022-06-15 09:16:10|7589.2|7583.2|7589.7|7583.7|7589.7|7583.7|7589.2|7583.2|0
1655284580000|2022-06-15 09:16:20|7589.2|7583.2|7589.7|7583.7|7589.7|7583.7|7589.2|7583.2|0
1655284590000|2022-06-15 09:16:30|7589.6|7583.6|7590.2|7584.2|7590.2|7584.2|7589.2|7583.2|1
1655284610000|2022-06-15 09:16:50|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|1
1655284620000|2022-06-15 09:17:00|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|7589.1|7583.1|1
1655284630000|2022-06-15 09:17:10|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|7590.3|7584.3|0
1655284640000|2022-06-15 09:17:20|7590.7|7584.7|7590.2|7584.2|7590.7|7584.7|7590.2|7584.2|0
1655284650000|2022-06-15 09:17:30|7591.2|7585.2|7590.8|7584.8|7591.2|7585.2|7590.8|7584.8|2
1655284660000|2022-06-15 09:17:40|7590.7|7584.7|7588.9|7582.9|7590.7|7584.7|7588.9|7582.9|6
1655284670000|2022-06-15 09:17:50|7589.7|7583.7|7589.9|7583.9|7589.9|7583.9|7589.7|7583.7|1
1655284680000|2022-06-15 09:18:00|7590.3|7584.3|7589.9|7583.9|7590.3|7584.3|7589.7|7583.7|5
1655284690000|2022-06-15 09:18:10|7590.3|7584.3|7590.3|7584.3|7590.4|7584.4|7589.2|7583.2|5
1655284700000|2022-06-15 09:18:20|7589.9|7583.9|7589.9|7583.9|7590.4|7584.4|7589.9|7583.9|2
1655284710000|2022-06-15 09:18:30|7590.3|7584.3|7589.8|7583.8|7590.3|7584.3|7589.8|7583.8|3
1655284720000|2022-06-15 09:18:40|7589.4|7583.4|7589.9|7583.9|7589.9|7583.9|7589.4|7583.4|2
1655284730000|2022-06-15 09:18:50|7589.5|7583.5|7589.1|7583.1|7590.3|7584.3|7589.1|7583.1|7
1655284740000|2022-06-15 09:19:00|7588.7|7582.7|7589.1|7583.1|7589.1|7583.1|7588.6|7582.6|1
1655284750000|2022-06-15 09:19:10|7588.7|7582.7|7588.6|7582.6|7588.7|7582.7|7588.6|7582.6|1
1655284760000|2022-06-15 09:19:20|7588.4|7582.4|7588.9|7582.9|7588.9|7582.9|7588.4|7582.4|6
1655284770000|2022-06-15 09:19:30|7589.4|7583.4|7588.9|7582.9|7589.4|7583.4|7588.8|7582.8|3
1655284780000|2022-06-15 09:19:40|7589|7583|7589.4|7583.4|7589.4|7583.4|7589|7583|0
1655284800000|2022-06-15 09:20:00|7589.9|7583.9|7590.9|7584.9|7591.5|7585.5|7589.9|7583.9|4
1655284810000|2022-06-15 09:20:10|7590.4|7584.4|7590.9|7584.9|7591.4|7585.4|7590.4|7584.4|0
1655284820000|2022-06-15 09:20:20|7590.8|7584.8|7590.4|7584.4|7590.8|7584.8|7590.4|7584.4|0
1655284830000|2022-06-15 09:20:30|7590.5|7584.5|7590|7584|7590.9|7584.9|7588.8|7582.8|5
1655284840000|2022-06-15 09:20:40|7589.6|7583.6|7589.6|7583.6|7590.5|7584.5|7589.6|7583.6|0
1655284850000|2022-06-15 09:20:50|7589.5|7583.5|7589.6|7583.6|7589.6|7583.6|7589.5|7583.5|0
1655284860000|2022-06-15 09:21:00|7589.5|7583.5|7589.4|7583.4|7589.5|7583.5|7589|7583|2
1655284870000|2022-06-15 09:21:10|7588.9|7582.9|7586|7580|7588.9|7582.9|7586|7580|2
1655284880000|2022-06-15 09:21:20|7585.9|7579.9|7584.6|7578.6|7585.9|7579.9|7584.6|7578.6|0
1655284890000|2022-06-15 09:21:30|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|0
1655284900000|2022-06-15 09:21:40|7585|7579|7585.1|7579.1|7585.1|7579.1|7585|7579|0
1655284950000|2022-06-15 09:22:30|7586|7580|7586|7580|7586|7580|7586|7580|0
1655284970000|2022-06-15 09:22:50|7586.1|7580.1|7587|7581|7587.5|7581.5|7586.1|7580.1|1
1655284980000|2022-06-15 09:23:00|7586.5|7580.5|7586|7580|7586.5|7580.5|7586|7580|0
1655285010000|2022-06-15 09:23:30|7585.9|7579.9|7585.9|7579.9|7586|7580|7585.9|7579.9|0
1655285020000|2022-06-15 09:23:40|7586|7580|7586|7580|7586|7580|7586|7580|0
1655285040000|2022-06-15 09:24:00|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|3
1655285050000|2022-06-15 09:24:10|7586|7580|7589|7583|7589|7583|7586|7580|1
1655285060000|2022-06-15 09:24:20|7589.5|7583.5|7590.2|7584.2|7590.2|7584.2|7589.5|7583.5|0
1655285070000|2022-06-15 09:24:30|7590.1|7584.1|7590.2|7584.2|7590.2|7584.2|7590.1|7584.1|0
1655285090000|2022-06-15 09:24:50|7590.3|7584.3|7590.2|7584.2|7590.3|7584.3|7590.2|7584.2|0
1655285100000|2022-06-15 09:25:00|7590.1|7584.1|7590.1|7584.1|7590.2|7584.2|7589.5|7583.5|1
1655285110000|2022-06-15 09:25:10|7590|7584|7589.5|7583.5|7590|7584|7589.5|7583.5|0
1655285120000|2022-06-15 09:25:20|7589.6|7583.6|7590.1|7584.1|7590.1|7584.1|7589.6|7583.6|0
1655285130000|2022-06-15 09:25:30|7590|7584|7589|7583|7590|7584|7589|7583|0
1655285140000|2022-06-15 09:25:40|7588.6|7582.6|7588.7|7582.7|7588.7|7582.7|7588.6|7582.6|0
1655285150000|2022-06-15 09:25:50|7588.6|7582.6|7590|7584|7590|7584|7588.6|7582.6|0
1655285160000|2022-06-15 09:26:00|7589.5|7583.5|7589.6|7583.6|7590|7584|7589.4|7583.4|1
1655285170000|2022-06-15 09:26:10|7590|7584|7590|7584|7590|7584|7590|7584|0
1655285190000|2022-06-15 09:26:30|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|0
1655285200000|2022-06-15 09:26:40|7589.6|7583.6|7590|7584|7590|7584|7589.6|7583.6|0
1655285210000|2022-06-15 09:26:50|7587.9|7581.9|7587.1|7581.1|7588.1|7582.1|7587.1|7581.1|5
1655285220000|2022-06-15 09:27:00|7587.5|7581.5|7587.1|7581.1|7587.5|7581.5|7586.5|7580.5|5
1655285240000|2022-06-15 09:27:20|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|1
1655285260000|2022-06-15 09:27:40|7585.9|7579.9|7585.1|7579.1|7585.9|7579.9|7585.1|7579.1|2
1655285270000|2022-06-15 09:27:50|7584.5|7578.5|7587.2|7581.2|7587.2|7581.2|7584.5|7578.5|6
1655285280000|2022-06-15 09:28:00|7586.8|7580.8|7586.8|7580.8|7586.8|7580.8|7586.7|7580.7|0
1655285300000|2022-06-15 09:28:20|7587.2|7581.2|7586.7|7580.7|7587.2|7581.2|7586.7|7580.7|0
1655285310000|2022-06-15 09:28:30|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|0
1655285350000|2022-06-15 09:29:10|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|0
1655285380000|2022-06-15 09:29:40|7588.6|7582.6|7589.2|7583.2|7589.2|7583.2|7588.6|7582.6|0
1655285390000|2022-06-15 09:29:50|7591.5|7585.5|7591.5|7585.5|7591.5|7585.5|7591.5|7585.5|3
1655285400000|2022-06-15 09:30:00|7591.9|7585.9|7590.8|7584.8|7591.9|7585.9|7590.6|7584.6|1
1655285410000|2022-06-15 09:30:10|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|0
1655285420000|2022-06-15 09:30:20|7590|7584|7588.7|7582.7|7590.9|7584.9|7588.7|7582.7|2
1655285430000|2022-06-15 09:30:30|7588.8|7582.8|7588.3|7582.3|7589.2|7583.2|7588.3|7582.3|0
1655285450000|2022-06-15 09:30:50|7589.6|7583.6|7589.6|7583.6|7590.1|7584.1|7589.2|7583.2|2
1655285460000|2022-06-15 09:31:00|7589.2|7583.2|7588.3|7582.3|7589.2|7583.2|7588.3|7582.3|0
1655285470000|2022-06-15 09:31:10|7587.9|7581.9|7587|7581|7587.9|7581.9|7586.9|7580.9|1
1655285480000|2022-06-15 09:31:20|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|0
1655285490000|2022-06-15 09:31:30|7586.5|7580.5|7585.2|7579.2|7586.5|7580.5|7585.2|7579.2|1
1655285500000|2022-06-15 09:31:40|7585.3|7579.3|7585.2|7579.2|7585.3|7579.3|7585.2|7579.2|0
1655285510000|2022-06-15 09:31:50|7584.6|7578.6|7584.1|7578.1|7584.6|7578.6|7584.1|7578.1|0
1655285520000|2022-06-15 09:32:00|7583.7|7577.7|7587.3|7581.3|7587.3|7581.3|7583.7|7577.7|3
1655285530000|2022-06-15 09:32:10|7587.2|7581.2|7588.3|7582.3|7588.7|7582.7|7587.2|7581.2|3
1655285540000|2022-06-15 09:32:20|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|0
1655285550000|2022-06-15 09:32:30|7589.3|7583.3|7589.9|7583.9|7589.9|7583.9|7589.3|7583.3|1
1655285560000|2022-06-15 09:32:40|7590.7|7584.7|7590.2|7584.2|7590.7|7584.7|7590.2|7584.2|0
1655285600000|2022-06-15 09:33:20|7590.7|7584.7|7592.3|7586.3|7592.9|7586.9|7590.7|7584.7|3
1655285640000|2022-06-15 09:34:00|7592|7586|7592|7586|7592|7586|7592|7586|0
1655285680000|2022-06-15 09:34:40|7594.9|7588.9|7592.5|7586.5|7594.9|7588.9|7592.5|7586.5|3
1655285690000|2022-06-15 09:34:50|7593|7587|7593.4|7587.4|7593.4|7587.4|7593|7587|0
1655285700000|2022-06-15 09:35:00|7592.6|7586.6|7592|7586|7592.6|7586.6|7592|7586|2
1655285710000|2022-06-15 09:35:10|7592.5|7586.5|7593|7587|7593|7587|7592.5|7586.5|1
1655285720000|2022-06-15 09:35:20|7592.9|7586.9|7592.9|7586.9|7592.9|7586.9|7592.9|7586.9|0
1655285730000|2022-06-15 09:35:30|7592.5|7586.5|7592.5|7586.5|7592.5|7586.5|7592.5|7586.5|0
1655285740000|2022-06-15 09:35:40|7591.4|7585.4|7591.4|7585.4|7591.4|7585.4|7591.4|7585.4|2
1655285750000|2022-06-15 09:35:50|7590.5|7584.5|7590.9|7584.9|7591.3|7585.3|7590.5|7584.5|0
1655285760000|2022-06-15 09:36:00|7591.3|7585.3|7589.9|7583.9|7591.3|7585.3|7589.9|7583.9|2
1655285780000|2022-06-15 09:36:20|7589.5|7583.5|7592.5|7586.5|7592.5|7586.5|7589.5|7583.5|5
1655285800000|2022-06-15 09:36:40|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|0
1655285840000|2022-06-15 09:37:20|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|0
1655285850000|2022-06-15 09:37:30|7591.9|7585.9|7591.4|7585.4|7591.9|7585.9|7591.4|7585.4|2
1655285860000|2022-06-15 09:37:40|7592.3|7586.3|7592.4|7586.4|7592.4|7586.4|7592.3|7586.3|1
1655285870000|2022-06-15 09:37:50|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|7591.3|7585.3|2
1655285880000|2022-06-15 09:38:00|7591.9|7585.9|7590.9|7584.9|7591.9|7585.9|7590.8|7584.8|4
1655285890000|2022-06-15 09:38:10|7590.8|7584.8|7592.5|7586.5|7592.5|7586.5|7590.8|7584.8|1
1655285900000|2022-06-15 09:38:20|7592.3|7586.3|7592.4|7586.4|7592.4|7586.4|7592.3|7586.3|0
1655285910000|2022-06-15 09:38:30|7591.8|7585.8|7592.3|7586.3|7592.3|7586.3|7591.8|7585.8|0
1655285920000|2022-06-15 09:38:40|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|7591.9|7585.9|0
1655285930000|2022-06-15 09:38:50|7591.9|7585.9|7590.2|7584.2|7591.9|7585.9|7590.2|7584.2|1
1655285940000|2022-06-15 09:39:00|7589.3|7583.3|7590.7|7584.7|7590.7|7584.7|7589.3|7583.3|1
1655285950000|2022-06-15 09:39:10|7590.8|7584.8|7590.4|7584.4|7591.2|7585.2|7590.4|7584.4|0
1655285960000|2022-06-15 09:39:20|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|7592.4|7586.4|6
1655285970000|2022-06-15 09:39:30|7592.3|7586.3|7593.4|7587.4|7593.4|7587.4|7591.9|7585.9|0
1655285980000|2022-06-15 09:39:40|7593.6|7587.6|7593.8|7587.8|7593.9|7587.9|7593.4|7587.4|0
1655285990000|2022-06-15 09:39:50|7593.4|7587.4|7593.4|7587.4|7593.4|7587.4|7593.4|7587.4|0
1655286000000|2022-06-15 09:40:00|7592.4|7586.4|7593.4|7587.4|7593.4|7587.4|7592.4|7586.4|0
1655286010000|2022-06-15 09:40:10|7593.8|7587.8|7594.2|7588.2|7594.2|7588.2|7593.8|7587.8|0
1655286020000|2022-06-15 09:40:20|7594.6|7588.6|7595.9|7589.9|7595.9|7589.9|7594.6|7588.6|1
1655286030000|2022-06-15 09:40:30|7595.8|7589.8|7595.8|7589.8|7595.8|7589.8|7595.8|7589.8|0
1655286040000|2022-06-15 09:40:40|7595.4|7589.4|7594.9|7588.9|7595.8|7589.8|7594.9|7588.9|0
1655286050000|2022-06-15 09:40:50|7594.4|7588.4|7593.9|7587.9|7594.4|7588.4|7593.9|7587.9|2
1655286060000|2022-06-15 09:41:00|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|0
1655286070000|2022-06-15 09:41:10|7593.9|7587.9|7594.3|7588.3|7594.3|7588.3|7593.9|7587.9|0
1655286080000|2022-06-15 09:41:20|7593.9|7587.9|7593.9|7587.9|7594.3|7588.3|7593.9|7587.9|0
1655286090000|2022-06-15 09:41:30|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|7594.3|7588.3|0
1655286130000|2022-06-15 09:42:10|7593.9|7587.9|7593.9|7587.9|7593.9|7587.9|7593.9|7587.9|0
1655286140000|2022-06-15 09:42:20|7594.3|7588.3|7594.8|7588.8|7594.8|7588.8|7594.3|7588.3|0
1655286150000|2022-06-15 09:42:30|7595.2|7589.2|7595.2|7589.2|7595.2|7589.2|7595.2|7589.2|0
1655286160000|2022-06-15 09:42:40|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|7594.4|7588.4|0
1655286170000|2022-06-15 09:42:50|7594.3|7588.3|7594.4|7588.4|7594.4|7588.4|7594.3|7588.3|0
1655286210000|2022-06-15 09:43:30|7594.3|7588.3|7593.9|7587.9|7594.4|7588.4|7593.9|7587.9|0
1655286220000|2022-06-15 09:43:40|7594.5|7588.5|7594.9|7588.9|7594.9|7588.9|7594.5|7588.5|3
1655286270000|2022-06-15 09:44:30|7594.8|7588.8|7594.4|7588.4|7594.8|7588.8|7594.4|7588.4|0
1655286280000|2022-06-15 09:44:40|7596|7590|7596|7590|7596|7590|7596|7590|4
1655286300000|2022-06-15 09:45:00|7596.1|7590.1|7596.5|7590.5|7596.5|7590.5|7596.1|7590.1|0
1655286350000|2022-06-15 09:45:50|7596|7590|7596|7590|7596|7590|7596|7590|0
1655286360000|2022-06-15 09:46:00|7595.9|7589.9|7595.5|7589.5|7595.9|7589.9|7595.5|7589.5|3
1655286410000|2022-06-15 09:46:50|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|1
1655286430000|2022-06-15 09:47:10|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|0
1655286480000|2022-06-15 09:48:00|7596|7590|7597|7591|7597|7591|7596|7590|1
1655286490000|2022-06-15 09:48:10|7597.1|7591.1|7597|7591|7597.5|7591.5|7597|7591|1
1655286500000|2022-06-15 09:48:20|7597.1|7591.1|7597.1|7591.1|7597.1|7591.1|7597.1|7591.1|0
1655286510000|2022-06-15 09:48:30|7597.5|7591.5|7597.5|7591.5|7597.5|7591.5|7597.5|7591.5|0
1655286530000|2022-06-15 09:48:50|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|0
1655286550000|2022-06-15 09:49:10|7597|7591|7597|7591|7597|7591|7597|7591|0
1655286560000|2022-06-15 09:49:20|7596.5|7590.5|7596.5|7590.5|7596.6|7590.6|7596.5|7590.5|0
1655286570000|2022-06-15 09:49:30|7596.6|7590.6|7596.5|7590.5|7596.6|7590.6|7596.5|7590.5|0
1655286580000|2022-06-15 09:49:40|7596.6|7590.6|7596.6|7590.6|7596.6|7590.6|7596.5|7590.5|2
1655286590000|2022-06-15 09:49:50|7596.5|7590.5|7596.6|7590.6|7596.6|7590.6|7596.4|7590.4|1
1655286600000|2022-06-15 09:50:00|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|7596.5|7590.5|1
1655286640000|2022-06-15 09:50:40|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|0
1655286700000|2022-06-15 09:51:40|7596|7590|7595.5|7589.5|7596|7590|7595.5|7589.5|5
1655286710000|2022-06-15 09:51:50|7595.1|7589.1|7595.1|7589.1|7595.1|7589.1|7595.1|7589.1|0
1655286720000|2022-06-15 09:52:00|7595.5|7589.5|7593.9|7587.9|7595.5|7589.5|7593|7587|6
1655286740000|2022-06-15 09:52:20|7594|7588|7594|7588|7594.1|7588.1|7594|7588|1
1655286750000|2022-06-15 09:52:30|7593.5|7587.5|7594|7588|7594|7588|7593.5|7587.5|0
1655286770000|2022-06-15 09:52:50|7594.9|7588.9|7594.5|7588.5|7594.9|7588.9|7594.5|7588.5|0
1655286780000|2022-06-15 09:53:00|7595.6|7589.6|7595.6|7589.6|7595.6|7589.6|7595.6|7589.6|2
1655286810000|2022-06-15 09:53:30|7595.5|7589.5|7595.5|7589.5|7595.5|7589.5|7595.5|7589.5|0
1655286820000|2022-06-15 09:53:40|7595.9|7589.9|7595.5|7589.5|7596|7590|7595.5|7589.5|1
1655286860000|2022-06-15 09:54:20|7595.1|7589.1|7595.1|7589.1|7595.1|7589.1|7595.1|7589.1|0
1655286870000|2022-06-15 09:54:30|7594.8|7588.8|7593|7587|7594.8|7588.8|7592.6|7586.6|3
1655286880000|2022-06-15 09:54:40|7593.1|7587.1|7593.5|7587.5|7593.5|7587.5|7593.1|7587.1|0
1655286890000|2022-06-15 09:54:50|7593.9|7587.9|7595.6|7589.6|7595.6|7589.6|7593.9|7587.9|2
1655286900000|2022-06-15 09:55:00|7596|7590|7596.1|7590.1|7596.1|7590.1|7596|7590|0
1655286910000|2022-06-15 09:55:10|7596|7590|7596|7590|7596.1|7590.1|7596|7590|1
1655286920000|2022-06-15 09:55:20|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|0
1655286930000|2022-06-15 09:55:30|7596|7590|7596|7590|7596|7590|7596|7590|0
1655286940000|2022-06-15 09:55:40|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|7596.1|7590.1|0
1655286950000|2022-06-15 09:55:50|7596.7|7590.7|7596.7|7590.7|7596.7|7590.7|7596.6|7590.6|0
1655286960000|2022-06-15 09:56:00|7596.6|7590.6|7596.6|7590.6|7596.7|7590.7|7596.6|7590.6|0
1655286980000|2022-06-15 09:56:20|7596.5|7590.5|7596.6|7590.6|7596.6|7590.6|7596.5|7590.5|0
1655286990000|2022-06-15 09:56:30|7596.5|7590.5|7596.6|7590.6|7596.6|7590.6|7596.5|7590.5|1
1655287000000|2022-06-15 09:56:40|7596.7|7590.7|7598.8|7592.8|7598.8|7592.8|7596.7|7590.7|2
1655287010000|2022-06-15 09:56:50|7598.5|7592.5|7598.4|7592.4|7598.5|7592.5|7598.4|7592.4|0
1655287020000|2022-06-15 09:57:00|7598.3|7592.3|7597.7|7591.7|7598.4|7592.4|7597.3|7591.3|3
1655287060000|2022-06-15 09:57:40|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|7598.3|7592.3|1
1655287070000|2022-06-15 09:57:50|7598.5|7592.5|7598.4|7592.4|7599|7593|7598.4|7592.4|1
1655287080000|2022-06-15 09:58:00|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|2
1655287090000|2022-06-15 09:58:10|7597.2|7591.2|7597.6|7591.6|7597.6|7591.6|7597.2|7591.2|0
1655287100000|2022-06-15 09:58:20|7597|7591|7596.6|7590.6|7597|7591|7596.6|7590.6|0
1655287110000|2022-06-15 09:58:30|7596.9|7590.9|7597.7|7591.7|7598.1|7592.1|7596.9|7590.9|4
1655287140000|2022-06-15 09:59:00|7597.3|7591.3|7597.3|7591.3|7597.3|7591.3|7597.3|7591.3|0
1655287150000|2022-06-15 09:59:10|7596.1|7590.1|7596.5|7590.5|7596.6|7590.6|7596.1|7590.1|0
1655287160000|2022-06-15 09:59:20|7596.9|7590.9|7596.5|7590.5|7596.9|7590.9|7596.5|7590.5|0
1655287170000|2022-06-15 09:59:30|7597|7591|7597.4|7591.4|7597.4|7591.4|7597|7591|0
1655287180000|2022-06-15 09:59:40|7597.5|7591.5|7597.5|7591.5|7597.5|7591.5|7597.5|7591.5|0
1655287190000|2022-06-15 09:59:50|7596.2|7590.2|7596.5|7590.5|7596.5|7590.5|7596.1|7590.1|0
1655287200000|2022-06-15 10:00:00|7597|7591|7597|7591|7597|7591|7597|7591|1
1655287210000|2022-06-15 10:00:10|7597.6|7591.6|7597.7|7591.7|7597.7|7591.7|7597.6|7591.6|0
1655287220000|2022-06-15 10:00:20|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|0
1655287230000|2022-06-15 10:00:30|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|7598.1|7592.1|0
1655287240000|2022-06-15 10:00:40|7597.7|7591.7|7598.2|7592.2|7598.2|7592.2|7597.7|7591.7|0
1655287250000|2022-06-15 10:00:50|7597.8|7591.8|7598.2|7592.2|7598.2|7592.2|7597.8|7591.8|0
1655287260000|2022-06-15 10:01:00|7597.8|7591.8|7598.2|7592.2|7598.2|7592.2|7597.8|7591.8|0
1655287270000|2022-06-15 10:01:10|7600.6|7594.6|7602.4|7596.4|7602.4|7596.4|7600.6|7594.6|2
1655287290000|2022-06-15 10:01:30|7602|7596|7601.7|7595.7|7602.1|7596.1|7601.7|7595.7|1
1655287320000|2022-06-15 10:02:00|7602.1|7596.1|7602.8|7596.8|7602.8|7596.8|7602.1|7596.1|1
1655287330000|2022-06-15 10:02:10|7602.7|7596.7|7603.5|7597.5|7603.5|7597.5|7602.7|7596.7|1
1655287340000|2022-06-15 10:02:20|7602.3|7596.3|7600.2|7594.2|7602.3|7596.3|7600|7594|3
1655287370000|2022-06-15 10:02:50|7599.8|7593.8|7600.2|7594.2|7600.2|7594.2|7599.8|7593.8|0
1655287380000|2022-06-15 10:03:00|7600.1|7594.1|7601.1|7595.1|7601.1|7595.1|7597.6|7591.6|1
1655287390000|2022-06-15 10:03:10|7601|7595|7599.2|7593.2|7601|7595|7599.2|7593.2|1
1655287410000|2022-06-15 10:03:30|7598.8|7592.8|7598.2|7592.2|7599.1|7593.1|7598.2|7592.2|0
1655287420000|2022-06-15 10:03:40|7598|7592|7594.9|7588.9|7598|7592|7594.9|7588.9|0
1655287430000|2022-06-15 10:03:50|7595.3|7589.3|7595.6|7589.6|7596.1|7590.1|7595.3|7589.3|0
1655287440000|2022-06-15 10:04:00|7594.8|7588.8|7594.7|7588.7|7594.8|7588.8|7594.3|7588.3|0
1655287450000|2022-06-15 10:04:10|7594.8|7588.8|7594.8|7588.8|7594.8|7588.8|7594.8|7588.8|0
1655287480000|2022-06-15 10:04:40|7594.6|7588.6|7593.2|7587.2|7594.6|7588.6|7593.1|7587.1|1
1655287500000|2022-06-15 10:05:00|7593.1|7587.1|7591.3|7585.3|7593.1|7587.1|7591.3|7585.3|0
1655287510000|2022-06-15 10:05:10|7591.7|7585.7|7592.1|7586.1|7592.1|7586.1|7591.7|7585.7|0
1655287520000|2022-06-15 10:05:20|7592.2|7586.2|7592.2|7586.2|7592.2|7586.2|7592.1|7586.1|0
1655287550000|2022-06-15 10:05:50|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|0
1655287560000|2022-06-15 10:06:00|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|7591.2|7585.2|0
1655287570000|2022-06-15 10:06:10|7590.7|7584.7|7590.5|7584.5|7590.7|7584.7|7590.5|7584.5|2
1655287580000|2022-06-15 10:06:20|7589.7|7583.7|7584.9|7578.9|7589.7|7583.7|7584.9|7578.9|3
1655287590000|2022-06-15 10:06:30|7585.4|7579.4|7585.4|7579.4|7585.8|7579.8|7585.4|7579.4|0
1655287600000|2022-06-15 10:06:40|7585|7579|7584.6|7578.6|7585|7579|7584.5|7578.5|0
1655287610000|2022-06-15 10:06:50|7585|7579|7582.3|7576.3|7585|7579|7581.3|7575.3|6
1655287620000|2022-06-15 10:07:00|7582.2|7576.2|7580.3|7574.3|7582.2|7576.2|7580.3|7574.3|1
1655287630000|2022-06-15 10:07:10|7579.8|7573.8|7580.3|7574.3|7580.3|7574.3|7579.8|7573.8|1
1655287640000|2022-06-15 10:07:20|7580.8|7574.8|7580.8|7574.8|7580.8|7574.8|7580.8|7574.8|2
1655287670000|2022-06-15 10:07:50|||||||||1
1655287680000|2022-06-15 10:08:00|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|0
1655287690000|2022-06-15 10:08:10|7580.2|7574.2|7578.3|7572.3|7580.2|7574.2|7577.8|7571.8|10
1655287700000|2022-06-15 10:08:20|7576.8|7570.8|7576.3|7570.3|7576.8|7570.8|7576.3|7570.3|2
1655287710000|2022-06-15 10:08:30|7575.8|7569.8|7577.8|7571.8|7578.8|7572.8|7575.8|7569.8|4
1655287720000|2022-06-15 10:08:40|7577.3|7571.3|7576.8|7570.8|7577.3|7571.3|7576.8|7570.8|1
1655287770000|2022-06-15 10:09:30|||||||||1
1655287800000|2022-06-15 10:10:00|7576.3|7570.3|7575.8|7569.8|7576.3|7570.3|7575.8|7569.8|3
1655287810000|2022-06-15 10:10:10|7576.7|7570.7|7575.8|7569.8|7576.8|7570.8|7575.8|7569.8|4
1655287820000|2022-06-15 10:10:20|7576.3|7570.3|7575.8|7569.8|7576.3|7570.3|7575.8|7569.8|2
1655287830000|2022-06-15 10:10:30|7575.4|7569.4|7575.4|7569.4|7575.4|7569.4|7575.4|7569.4|4
1655287840000|2022-06-15 10:10:40|7576.3|7570.3|7576.8|7570.8|7577.3|7571.3|7576.3|7570.3|3
1655287850000|2022-06-15 10:10:50|7576.9|7570.9|7579|7573|7579|7573|7576.9|7570.9|2
1655287860000|2022-06-15 10:11:00|7578.6|7572.6|7578.7|7572.7|7578.7|7572.7|7578.6|7572.6|0
1655287880000|2022-06-15 10:11:20|7579.1|7573.1|7579.1|7573.1|7579.1|7573.1|7578.7|7572.7|0
1655287890000|2022-06-15 10:11:30|7579.5|7573.5|7580.1|7574.1|7580.1|7574.1|7579.5|7573.5|0
1655287900000|2022-06-15 10:11:40|7580.5|7574.5|7582|7576|7582.4|7576.4|7580.5|7574.5|1
1655287920000|2022-06-15 10:12:00|7581.6|7575.6|7580.6|7574.6|7581.6|7575.6|7580.6|7574.6|0
1655287930000|2022-06-15 10:12:10|7581|7575|7581|7575|7581|7575|7581|7575|0
1655287940000|2022-06-15 10:12:20|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|1
1655287950000|2022-06-15 10:12:30|7581.4|7575.4|7581|7575|7581.4|7575.4|7581|7575|0
1655287960000|2022-06-15 10:12:40|7580.9|7574.9|7580.5|7574.5|7580.9|7574.9|7580.5|7574.5|1
1655287970000|2022-06-15 10:12:50|7582.1|7576.1|7581.4|7575.4|7582.1|7576.1|7581.4|7575.4|3
1655287980000|2022-06-15 10:13:00|7580.6|7574.6|7580.4|7574.4|7580.6|7574.6|7579.6|7573.6|1
1655287990000|2022-06-15 10:13:10|7579.9|7573.9|7579.5|7573.5|7579.9|7573.9|7579.5|7573.5|1
1655288020000|2022-06-15 10:13:40|7579.8|7573.8|7581.4|7575.4|7581.4|7575.4|7579.8|7573.8|4
1655288030000|2022-06-15 10:13:50|7580.9|7574.9|7580.3|7574.3|7580.9|7574.9|7579.5|7573.5|3
1655288050000|2022-06-15 10:14:10|7579.5|7573.5|7579.4|7573.4|7579.5|7573.5|7579|7573|1
1655288060000|2022-06-15 10:14:20|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|7577.8|7571.8|1
1655288160000|2022-06-15 10:16:00|7576.9|7570.9|7576.9|7570.9|7576.9|7570.9|7576.9|7570.9|0
1655288170000|2022-06-15 10:16:10|7576.4|7570.4|7578.3|7572.3|7578.3|7572.3|7576.4|7570.4|2
1655288220000|2022-06-15 10:17:00|7578.9|7572.9|7578.4|7572.4|7578.9|7572.9|7578.4|7572.4|0
1655288230000|2022-06-15 10:17:10|7578.5|7572.5|7579|7573|7579|7573|7578.5|7572.5|0
1655288240000|2022-06-15 10:17:20|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|2
1655288260000|2022-06-15 10:17:40|7577.4|7571.4|7577.8|7571.8|7577.8|7571.8|7577.4|7571.4|0
1655288290000|2022-06-15 10:18:10|7578.3|7572.3|7578.4|7572.4|7578.4|7572.4|7578.3|7572.3|0
1655288300000|2022-06-15 10:18:20|7577.4|7571.4|7576.7|7570.7|7577.4|7571.4|7576.7|7570.7|1
1655288310000|2022-06-15 10:18:30|7576.3|7570.3|7576.3|7570.3|7576.3|7570.3|7576.3|7570.3|0
1655288320000|2022-06-15 10:18:40|7578.4|7572.4|7578.3|7572.3|7578.4|7572.4|7578.3|7572.3|3
1655288340000|2022-06-15 10:19:00|7578.5|7572.5|7578.9|7572.9|7578.9|7572.9|7578.5|7572.5|0
1655288350000|2022-06-15 10:19:10|7579|7573|7578.5|7572.5|7579|7573|7578.5|7572.5|0
1655288360000|2022-06-15 10:19:20|7579.1|7573.1|7580.3|7574.3|7580.7|7574.7|7579.1|7573.1|1
1655288370000|2022-06-15 10:19:30|7581.2|7575.2|7580.8|7574.8|7581.2|7575.2|7580.8|7574.8|0
1655288380000|2022-06-15 10:19:40|7580.7|7574.7|7580.8|7574.8|7580.8|7574.8|7580.7|7574.7|0
1655288400000|2022-06-15 10:20:00|7581.2|7575.2|7581.2|7575.2|7581.2|7575.2|7581.2|7575.2|0
1655288420000|2022-06-15 10:20:20|7580.8|7574.8|7580.8|7574.8|7580.8|7574.8|7580.4|7574.4|0
1655288430000|2022-06-15 10:20:30|7580.4|7574.4|7580.8|7574.8|7580.8|7574.8|7580.4|7574.4|0
1655288440000|2022-06-15 10:20:40|7580.4|7574.4|7580.4|7574.4|7580.4|7574.4|7580.4|7574.4|0
1655288450000|2022-06-15 10:20:50|7580.8|7574.8|7580.8|7574.8|7580.8|7574.8|7580.8|7574.8|0
1655288460000|2022-06-15 10:21:00|7583.4|7577.4|7582.2|7576.2|7583.4|7577.4|7582.2|7576.2|2
1655288470000|2022-06-15 10:21:10|7582.3|7576.3|7581.9|7575.9|7582.3|7576.3|7581.9|7575.9|0
1655288480000|2022-06-15 10:21:20|7581.8|7575.8|7581.8|7575.8|7581.8|7575.8|7581.8|7575.8|1
1655288490000|2022-06-15 10:21:30|7582.2|7576.2|7582.2|7576.2|7582.2|7576.2|7582.2|7576.2|0
1655288500000|2022-06-15 10:21:40|7582.6|7576.6|7584.7|7578.7|7584.7|7578.7|7582.6|7576.6|0
1655288520000|2022-06-15 10:22:00|7584.2|7578.2|7585.4|7579.4|7585.9|7579.9|7584.2|7578.2|3
1655288530000|2022-06-15 10:22:10|7585.9|7579.9|7584|7578|7585.9|7579.9|7583.9|7577.9|1
1655288540000|2022-06-15 10:22:20|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|0
1655288550000|2022-06-15 10:22:30|7585.3|7579.3|7584.8|7578.8|7585.3|7579.3|7584.7|7578.7|2
1655288560000|2022-06-15 10:22:40|7584.9|7578.9|7585.4|7579.4|7585.4|7579.4|7584.9|7578.9|0
1655288570000|2022-06-15 10:22:50|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|1
1655288600000|2022-06-15 10:23:20|7583.5|7577.5|7582.6|7576.6|7583.5|7577.5|7582.6|7576.6|0
1655288620000|2022-06-15 10:23:40|7582.3|7576.3|7584.7|7578.7|7584.7|7578.7|7582.3|7576.3|0
1655288670000|2022-06-15 10:24:30|7584.3|7578.3|7584.2|7578.2|7584.7|7578.7|7583|7577|0
1655288680000|2022-06-15 10:24:40|7582.5|7576.5|7582.1|7576.1|7582.5|7576.5|7582.1|7576.1|0
1655288690000|2022-06-15 10:24:50|7582.2|7576.2|7584.2|7578.2|7584.2|7578.2|7582.2|7576.2|0
1655288700000|2022-06-15 10:25:00|7582.5|7576.5|7584.2|7578.2|7584.2|7578.2|7582.5|7576.5|1
1655288710000|2022-06-15 10:25:10|7586.3|7580.3|7585.5|7579.5|7586.3|7580.3|7585.5|7579.5|6
1655288720000|2022-06-15 10:25:20|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|1
1655288730000|2022-06-15 10:25:30|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.4|7578.4|0
1655288740000|2022-06-15 10:25:40|7584.3|7578.3|7584.7|7578.7|7584.7|7578.7|7584.3|7578.3|0
1655288760000|2022-06-15 10:26:00|7584.3|7578.3|7585.7|7579.7|7585.7|7579.7|7584.3|7578.3|1
1655288770000|2022-06-15 10:26:10|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|0
1655288780000|2022-06-15 10:26:20|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|0
1655288790000|2022-06-15 10:26:30|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|0
1655288810000|2022-06-15 10:26:50|7585.3|7579.3|7585.7|7579.7|7585.7|7579.7|7585.3|7579.3|0
1655288820000|2022-06-15 10:27:00|7585.3|7579.3|7584.8|7578.8|7585.3|7579.3|7584.8|7578.8|0
1655288830000|2022-06-15 10:27:10|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|0
1655288840000|2022-06-15 10:27:20|7584.8|7578.8|7584.8|7578.8|7585.2|7579.2|7584.8|7578.8|0
1655288860000|2022-06-15 10:27:40|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|1
1655288880000|2022-06-15 10:28:00|7585.9|7579.9|7585.7|7579.7|7588.5|7582.5|7585.7|7579.7|7
1655288890000|2022-06-15 10:28:10|7585.6|7579.6|7585.1|7579.1|7585.6|7579.6|7585.1|7579.1|3
1655288920000|2022-06-15 10:28:40|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|0
1655288930000|2022-06-15 10:28:50|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|0
1655288940000|2022-06-15 10:29:00|7584.9|7578.9|7584.9|7578.9|7585.3|7579.3|7584.9|7578.9|1
1655288950000|2022-06-15 10:29:10|7585|7579|7585.4|7579.4|7585.4|7579.4|7585|7579|0
1655288980000|2022-06-15 10:29:40|7584.9|7578.9|7584.8|7578.8|7584.9|7578.9|7584.8|7578.8|0
1655289020000|2022-06-15 10:30:20|||||||||1
1655289040000|2022-06-15 10:30:40|7584.7|7578.7|7584.2|7578.2|7584.7|7578.7|7584.2|7578.2|1
1655289050000|2022-06-15 10:30:50|7585.4|7579.4|7585.9|7579.9|7586.3|7580.3|7585.3|7579.3|6
1655289060000|2022-06-15 10:31:00|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|7585.5|7579.5|0
1655289070000|2022-06-15 10:31:10|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|0
1655289080000|2022-06-15 10:31:20|7585.3|7579.3|7585.2|7579.2|7585.4|7579.4|7585.2|7579.2|1
1655289090000|2022-06-15 10:31:30|7584.2|7578.2|7585.7|7579.7|7585.7|7579.7|7584.2|7578.2|2
1655289110000|2022-06-15 10:31:50|7585.8|7579.8|7585.7|7579.7|7585.8|7579.8|7585.7|7579.7|1
1655289130000|2022-06-15 10:32:10|7584.8|7578.8|7585.2|7579.2|7585.2|7579.2|7584.8|7578.8|1
1655289160000|2022-06-15 10:32:40|||||||||3
1655289260000|2022-06-15 10:34:20|7585.3|7579.3|7585.8|7579.8|7586.3|7580.3|7585.3|7579.3|4
1655289280000|2022-06-15 10:34:40|7585.4|7579.4|7585.4|7579.4|7585.8|7579.8|7585.4|7579.4|0
1655289290000|2022-06-15 10:34:50|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.4|7579.4|0
1655289300000|2022-06-15 10:35:00|7586.2|7580.2|7584.7|7578.7|7586.3|7580.3|7584.7|7578.7|4
1655289310000|2022-06-15 10:35:10|7584.8|7578.8|7584.7|7578.7|7585.4|7579.4|7584.7|7578.7|3
1655289370000|2022-06-15 10:36:10|7584.3|7578.3|7584.7|7578.7|7584.7|7578.7|7584.3|7578.3|0
1655289390000|2022-06-15 10:36:30|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|0
1655289400000|2022-06-15 10:36:40|7584.2|7578.2|7584.2|7578.2|7584.2|7578.2|7584.2|7578.2|4
1655289420000|2022-06-15 10:37:00|||||||||8
1655289430000|2022-06-15 10:37:10|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|2
1655289440000|2022-06-15 10:37:20|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|0
1655289450000|2022-06-15 10:37:30|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|4
1655289470000|2022-06-15 10:37:50|7586.3|7580.3|7586.9|7580.9|7586.9|7580.9|7585.8|7579.8|1
1655289480000|2022-06-15 10:38:00|7586.8|7580.8|7587.1|7581.1|7588.8|7582.8|7586.8|7580.8|6
1655289490000|2022-06-15 10:38:10|7587.6|7581.6|7588.1|7582.1|7588.1|7582.1|7587.6|7581.6|0
1655289500000|2022-06-15 10:38:20|7587.1|7581.1|7588|7582|7588.1|7582.1|7587.1|7581.1|0
1655289510000|2022-06-15 10:38:30|7587.6|7581.6|7587|7581|7587.6|7581.6|7587|7581|0
1655289540000|2022-06-15 10:39:00|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655289550000|2022-06-15 10:39:10|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|3
1655289560000|2022-06-15 10:39:20|7587.7|7581.7|7588.6|7582.6|7588.6|7582.6|7587.7|7581.7|0
1655289570000|2022-06-15 10:39:30|7588.2|7582.2|7587.6|7581.6|7588.2|7582.2|7587.6|7581.6|0
1655289580000|2022-06-15 10:39:40|7587.2|7581.2|7587.2|7581.2|7587.2|7581.2|7587|7581|0
1655289590000|2022-06-15 10:39:50|7587.3|7581.3|7587.2|7581.2|7587.6|7581.6|7587.2|7581.2|0
1655289600000|2022-06-15 10:40:00|7587.3|7581.3|7586.1|7580.1|7587.3|7581.3|7586.1|7580.1|2
1655289610000|2022-06-15 10:40:10|7586.6|7580.6|7587.2|7581.2|7587.3|7581.3|7586.6|7580.6|0
1655289640000|2022-06-15 10:40:40|7587|7581|7586.6|7580.6|7587.1|7581.1|7585.8|7579.8|0
1655289650000|2022-06-15 10:40:50|7587.1|7581.1|7587.4|7581.4|7587.4|7581.4|7587.1|7581.1|0
1655289660000|2022-06-15 10:41:00|7588.3|7582.3|7587.4|7581.4|7588.3|7582.3|7587.4|7581.4|0
1655289670000|2022-06-15 10:41:10|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7586.7|7580.7|0
1655289680000|2022-06-15 10:41:20|7587.6|7581.6|7587.2|7581.2|7587.6|7581.6|7587.2|7581.2|0
1655289690000|2022-06-15 10:41:30|7587.4|7581.4|7587.8|7581.8|7587.8|7581.8|7587.4|7581.4|0
1655289700000|2022-06-15 10:41:40|7587.7|7581.7|7587.2|7581.2|7587.7|7581.7|7587.2|7581.2|0
1655289710000|2022-06-15 10:41:50|7587.6|7581.6|7587.2|7581.2|7587.6|7581.6|7587.2|7581.2|0
1655289720000|2022-06-15 10:42:00|7586.2|7580.2|7586.7|7580.7|7587|7581|7586.2|7580.2|0
1655289730000|2022-06-15 10:42:10|7586.8|7580.8|7586.7|7580.7|7587.2|7581.2|7586.7|7580.7|0
1655289740000|2022-06-15 10:42:20|7586.6|7580.6|7586.2|7580.2|7586.6|7580.6|7586.2|7580.2|0
1655289750000|2022-06-15 10:42:30|7586.6|7580.6|7587.2|7581.2|7587.7|7581.7|7586.6|7580.6|0
1655289760000|2022-06-15 10:42:40|7587.3|7581.3|7587.2|7581.2|7587.7|7581.7|7587.2|7581.2|0
1655289770000|2022-06-15 10:42:50|7587.7|7581.7|7587.8|7581.8|7587.8|7581.8|7587.7|7581.7|0
1655289780000|2022-06-15 10:43:00|7587.9|7581.9|7586.2|7580.2|7587.9|7581.9|7586.2|7580.2|1
1655289790000|2022-06-15 10:43:10|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655289800000|2022-06-15 10:43:20|7586.7|7580.7|7587.3|7581.3|7587.3|7581.3|7586.7|7580.7|0
1655289810000|2022-06-15 10:43:30|7587.4|7581.4|7587.4|7581.4|7587.8|7581.8|7587.3|7581.3|0
1655289830000|2022-06-15 10:43:50|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|0
1655289840000|2022-06-15 10:44:00|7586.7|7580.7|7587.8|7581.8|7587.8|7581.8|7586.7|7580.7|1
1655289850000|2022-06-15 10:44:10|7587.9|7581.9|7587.9|7581.9|7587.9|7581.9|7587.9|7581.9|0
1655289860000|2022-06-15 10:44:20|7588.4|7582.4|7588.3|7582.3|7588.4|7582.4|7588.3|7582.3|0
1655289870000|2022-06-15 10:44:30|7588.4|7582.4|7590.1|7584.1|7590.1|7584.1|7588.4|7582.4|0
1655289880000|2022-06-15 10:44:40|7590.5|7584.5|7590.4|7584.4|7590.5|7584.5|7590.4|7584.4|0
1655289900000|2022-06-15 10:45:00|7590.7|7584.7|7589.7|7583.7|7590.7|7584.7|7589.7|7583.7|5
1655289910000|2022-06-15 10:45:10|7589.6|7583.6|7589.8|7583.8|7589.8|7583.8|7589.6|7583.6|0
1655289930000|2022-06-15 10:45:30|7589.7|7583.7|7588.8|7582.8|7589.7|7583.7|7588.8|7582.8|0
1655289950000|2022-06-15 10:45:50|7588.7|7582.7|7588.8|7582.8|7588.8|7582.8|7588.7|7582.7|0
1655289960000|2022-06-15 10:46:00|7588.4|7582.4|7588.3|7582.3|7588.4|7582.4|7588.3|7582.3|0
1655289970000|2022-06-15 10:46:10|7587.9|7581.9|7587.9|7581.9|7587.9|7581.9|7587.9|7581.9|0
1655289980000|2022-06-15 10:46:20|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|7588.3|7582.3|0
1655289990000|2022-06-15 10:46:30|7587.9|7581.9|7586.6|7580.6|7587.9|7581.9|7586.5|7580.5|5
1655290000000|2022-06-15 10:46:40|7587|7581|7587|7581|7587|7581|7586.6|7580.6|0
1655290010000|2022-06-15 10:46:50|7586.6|7580.6|7587|7581|7587.1|7581.1|7586.6|7580.6|1
1655290020000|2022-06-15 10:47:00|7586.6|7580.6|7587.2|7581.2|7587.2|7581.2|7586.6|7580.6|0
1655290030000|2022-06-15 10:47:10|7587.7|7581.7|7587.9|7581.9|7587.9|7581.9|7587.7|7581.7|0
1655290070000|2022-06-15 10:47:50|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|0
1655290080000|2022-06-15 10:48:00|7587.2|7581.2|7587|7581|7587.2|7581.2|7587|7581|0
1655290090000|2022-06-15 10:48:10|7586.6|7580.6|7586.6|7580.6|7586.6|7580.6|7586.2|7580.2|0
1655290100000|2022-06-15 10:48:20|7586.2|7580.2|7586.1|7580.1|7586.2|7580.2|7586.1|7580.1|0
1655290130000|2022-06-15 10:48:50|7586|7580|7585.7|7579.7|7586|7580|7585.7|7579.7|1
1655290140000|2022-06-15 10:49:00|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|0
1655290150000|2022-06-15 10:49:10|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655290180000|2022-06-15 10:49:40|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|5
1655290190000|2022-06-15 10:49:50|7589.8|7583.8|7589.3|7583.3|7589.8|7583.8|7589.3|7583.3|1
1655290200000|2022-06-15 10:50:00|7589.4|7583.4|7589.3|7583.3|7589.4|7583.4|7589.3|7583.3|0
1655290230000|2022-06-15 10:50:30|7587.4|7581.4|7588.2|7582.2|7588.2|7582.2|7587.4|7581.4|11
1655290240000|2022-06-15 10:50:40|7588.1|7582.1|7588.2|7582.2|7588.2|7582.2|7587.8|7581.8|0
1655290250000|2022-06-15 10:50:50|7587.8|7581.8|7588.3|7582.3|7588.3|7582.3|7587.8|7581.8|0
1655290260000|2022-06-15 10:51:00|7588.8|7582.8|7588.4|7582.4|7589|7583|7588.4|7582.4|0
1655290270000|2022-06-15 10:51:10|7589|7583|7589.5|7583.5|7589.5|7583.5|7589|7583|0
1655290280000|2022-06-15 10:51:20|7589.4|7583.4|7589.3|7583.3|7589.4|7583.4|7589.3|7583.3|0
1655290290000|2022-06-15 10:51:30|7588.9|7582.9|7588.8|7582.8|7589.7|7583.7|7588.8|7582.8|0
1655290300000|2022-06-15 10:51:40|7589.7|7583.7|7588.7|7582.7|7589.7|7583.7|7588.7|7582.7|0
1655290310000|2022-06-15 10:51:50|7588.2|7582.2|7588.7|7582.7|7588.7|7582.7|7588.2|7582.2|0
1655290320000|2022-06-15 10:52:00|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|7588.6|7582.6|0
1655290330000|2022-06-15 10:52:10|7588.1|7582.1|7588.1|7582.1|7588.1|7582.1|7588|7582|0
1655290370000|2022-06-15 10:52:50|7587|7581|7587.1|7581.1|7587.1|7581.1|7586.6|7580.6|1
1655290380000|2022-06-15 10:53:00|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|0
1655290390000|2022-06-15 10:53:10|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|0
1655290400000|2022-06-15 10:53:20|7586.7|7580.7|7587|7581|7587|7581|7586.6|7580.6|0
1655290410000|2022-06-15 10:53:30|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655290430000|2022-06-15 10:53:50|7586.6|7580.6|7586.6|7580.6|7586.6|7580.6|7586.6|7580.6|0
1655290440000|2022-06-15 10:54:00|7587|7581|7587.5|7581.5|7587.5|7581.5|7587|7581|0
1655290450000|2022-06-15 10:54:10|7587.6|7581.6|7587.6|7581.6|7588|7582|7587.6|7581.6|0
1655290460000|2022-06-15 10:54:20|7588|7582|7589.1|7583.1|7589.8|7583.8|7588|7582|1
1655290470000|2022-06-15 10:54:30|7589.5|7583.5|7588.5|7582.5|7589.6|7583.6|7588.1|7582.1|0
1655290480000|2022-06-15 10:54:40|7588.6|7582.6|7588.2|7582.2|7588.6|7582.6|7588.1|7582.1|0
1655290490000|2022-06-15 10:54:50|7588.6|7582.6|7588.6|7582.6|7589|7583|7588.6|7582.6|0
1655290500000|2022-06-15 10:55:00|7588.5|7582.5|7588.5|7582.5|7588.5|7582.5|7588.5|7582.5|0
1655290510000|2022-06-15 10:55:10|7589.9|7583.9|7591.8|7585.8|7591.9|7585.9|7589.9|7583.9|11
1655290520000|2022-06-15 10:55:20|7591.7|7585.7|7591.8|7585.8|7591.8|7585.8|7590.8|7584.8|0
1655290530000|2022-06-15 10:55:30|7591|7585|7591.3|7585.3|7591.7|7585.7|7590.8|7584.8|0
1655290540000|2022-06-15 10:55:40|7591.4|7585.4|7591.6|7585.6|7591.8|7585.8|7591.4|7585.4|0
1655290550000|2022-06-15 10:55:50|7591.1|7585.1|7590.7|7584.7|7591.1|7585.1|7590.6|7584.6|0
1655290560000|2022-06-15 10:56:00|7590.8|7584.8|7590.6|7584.6|7591.1|7585.1|7590.6|7584.6|0
1655290570000|2022-06-15 10:56:10|7591.2|7585.2|7590.7|7584.7|7591.2|7585.2|7590.7|7584.7|0
1655290580000|2022-06-15 10:56:20|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|7590.1|7584.1|0
1655290620000|2022-06-15 10:57:00|7590|7584|7588|7582|7590|7584|7588|7582|0
1655290630000|2022-06-15 10:57:10|7588.1|7582.1|7587.5|7581.5|7588.1|7582.1|7587.5|7581.5|0
1655290650000|2022-06-15 10:57:30|7587|7581|7587|7581|7587|7581|7587|7581|0
1655290660000|2022-06-15 10:57:40|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655290670000|2022-06-15 10:57:50|7587|7581|7587|7581|7587|7581|7587|7581|0
1655290680000|2022-06-15 10:58:00|7586.6|7580.6|7586.6|7580.6|7587|7581|7586.6|7580.6|0
1655290690000|2022-06-15 10:58:10|7587|7581|7586.1|7580.1|7587|7581|7586.1|7580.1|0
1655290710000|2022-06-15 10:58:30|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|0
1655290720000|2022-06-15 10:58:40|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|0
1655290730000|2022-06-15 10:58:50|7586.5|7580.5|7586.1|7580.1|7586.5|7580.5|7586.1|7580.1|0
1655290740000|2022-06-15 10:59:00|7586.5|7580.5|7585|7579|7586.5|7580.5|7585|7579|0
1655290760000|2022-06-15 10:59:20|7586.2|7580.2|7586.9|7580.9|7587.3|7581.3|7586.2|7580.2|33
1655290770000|2022-06-15 10:59:30|7587.3|7581.3|7590.3|7584.3|7590.3|7584.3|7587.3|7581.3|3
1655290790000|2022-06-15 10:59:50|7590.6|7584.6|7590.5|7584.5|7590.6|7584.6|7590.5|7584.5|0
1655290800000|2022-06-15 11:00:00|7590.3|7584.3|7593.4|7587.4|7593.9|7587.9|7590.3|7584.3|4
1655290810000|2022-06-15 11:00:10|7593.3|7587.3|7592.1|7586.1|7593.4|7587.4|7592.1|7586.1|0
1655290820000|2022-06-15 11:00:20|7590.6|7584.6|7590.5|7584.5|7590.6|7584.6|7590.5|7584.5|0
1655290830000|2022-06-15 11:00:30|7590.6|7584.6|7590.3|7584.3|7590.6|7584.6|7590.3|7584.3|0
1655290860000|2022-06-15 11:01:00|7589.5|7583.5|7588.9|7582.9|7589.5|7583.5|7588.9|7582.9|0
1655290890000|2022-06-15 11:01:30|7588.4|7582.4|7588.9|7582.9|7588.9|7582.9|7588.4|7582.4|0
1655290920000|2022-06-15 11:02:00|7589.7|7583.7|7589.7|7583.7|7590.3|7584.3|7589.7|7583.7|1
1655290930000|2022-06-15 11:02:10|7590.1|7584.1|7592.3|7586.3|7592.3|7586.3|7590.1|7584.1|1
1655290940000|2022-06-15 11:02:20|7591.9|7585.9|7595.8|7589.8|7595.8|7589.8|7591.9|7585.9|12
1655290950000|2022-06-15 11:02:30|7595.9|7589.9|7595.6|7589.6|7596.2|7590.2|7595.6|7589.6|5
1655290960000|2022-06-15 11:02:40|7595.5|7589.5|7594.1|7588.1|7595.5|7589.5|7594.1|7588.1|0
1655290980000|2022-06-15 11:03:00|7594|7588|7594.1|7588.1|7594.1|7588.1|7593.1|7587.1|0
1655291010000|2022-06-15 11:03:30|7594.5|7588.5|7595.1|7589.1|7595.1|7589.1|7594.5|7588.5|0
1655291040000|2022-06-15 11:04:00|7598.3|7592.3|7601.4|7595.4|7601.4|7595.4|7597.8|7591.8|4
1655291050000|2022-06-15 11:04:10|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|0
1655291070000|2022-06-15 11:04:30|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|0
1655291080000|2022-06-15 11:04:40|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|0
1655291090000|2022-06-15 11:04:50|7600.8|7594.8|7600.3|7594.3|7600.8|7594.8|7600.3|7594.3|0
1655291100000|2022-06-15 11:05:00|7599.9|7593.9|7599.8|7593.8|7599.9|7593.9|7599.8|7593.8|0
1655291120000|2022-06-15 11:05:20|7600.4|7594.4|7599.9|7593.9|7600.4|7594.4|7599.9|7593.9|0
1655291150000|2022-06-15 11:05:50|7600.4|7594.4|7603.3|7597.3|7603.3|7597.3|7600.4|7594.4|0
1655291160000|2022-06-15 11:06:00|7601.9|7595.9|7602.3|7596.3|7602.3|7596.3|7601.8|7595.8|1
1655291170000|2022-06-15 11:06:10|7602.8|7596.8|7605.9|7599.9|7606.2|7600.2|7602.8|7596.8|9
1655291180000|2022-06-15 11:06:20|7606.2|7600.2|7605.7|7599.7|7606.2|7600.2|7605.6|7599.6|0
1655291190000|2022-06-15 11:06:30|7606.1|7600.1|7606.1|7600.1|7606.1|7600.1|7606.1|7600.1|0
1655291220000|2022-06-15 11:07:00|7606|7600|7605|7599|7606|7600|7605|7599|0
1655291250000|2022-06-15 11:07:30|7606|7600|7606|7600|7606|7600|7606|7600|2
1655291260000|2022-06-15 11:07:40|7606.3|7600.3|7606|7600|7606.5|7600.5|7606|7600|0
1655291310000|2022-06-15 11:08:30|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|0
1655291320000|2022-06-15 11:08:40|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|0
1655291330000|2022-06-15 11:08:50|7606.5|7600.5|7606.4|7600.4|7606.5|7600.5|7606|7600|0
1655291340000|2022-06-15 11:09:00|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|7605.6|7599.6|0
1655291350000|2022-06-15 11:09:10|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|0
1655291360000|2022-06-15 11:09:20|7606.5|7600.5|7606.4|7600.4|7606.5|7600.5|7606.4|7600.4|0
1655291390000|2022-06-15 11:09:50|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|0
1655291400000|2022-06-15 11:10:00|7606|7600|7606.6|7600.6|7606.7|7600.7|7606|7600|2
1655291410000|2022-06-15 11:10:10|7606.7|7600.7|7609|7603|7609|7603|7606.7|7600.7|4
1655291420000|2022-06-15 11:10:20|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|0
1655291430000|2022-06-15 11:10:30|7608.4|7602.4|7608.9|7602.9|7608.9|7602.9|7608.4|7602.4|0
1655291440000|2022-06-15 11:10:40|7608.8|7602.8|7608.4|7602.4|7608.9|7602.9|7608.4|7602.4|0
1655291450000|2022-06-15 11:10:50|7608.5|7602.5|7608.9|7602.9|7608.9|7602.9|7608.5|7602.5|0
1655291460000|2022-06-15 11:11:00|7608.5|7602.5|7608.4|7602.4|7608.5|7602.5|7608.4|7602.4|0
1655291470000|2022-06-15 11:11:10|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|0
1655291490000|2022-06-15 11:11:30|7608.5|7602.5|7607|7601|7608.5|7602.5|7606.9|7600.9|0
1655291500000|2022-06-15 11:11:40|7606.5|7600.5|7606.4|7600.4|7606.5|7600.5|7606.4|7600.4|0
1655291510000|2022-06-15 11:11:50|7606.1|7600.1|7606.4|7600.4|7606.4|7600.4|7606.1|7600.1|0
1655291520000|2022-06-15 11:12:00|7606.5|7600.5|7606.4|7600.4|7606.5|7600.5|7606.4|7600.4|0
1655291530000|2022-06-15 11:12:10|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|7606.5|7600.5|0
1655291550000|2022-06-15 11:12:30|7606.4|7600.4|7607.6|7601.6|7607.7|7601.7|7606.4|7600.4|2
1655291560000|2022-06-15 11:12:40|7608.1|7602.1|7608.1|7602.1|7608.1|7602.1|7608.1|7602.1|0
1655291570000|2022-06-15 11:12:50|7607.7|7601.7|7608.5|7602.5|7608.6|7602.6|7607.6|7601.6|1
1655291580000|2022-06-15 11:13:00|7608.4|7602.4|7608.5|7602.5|7608.5|7602.5|7608.4|7602.4|1
1655291590000|2022-06-15 11:13:10|7608.6|7602.6|7608.6|7602.6|7608.6|7602.6|7608.5|7602.5|0
1655291620000|2022-06-15 11:13:40|7608.1|7602.1|7608.1|7602.1|7608.1|7602.1|7608.1|7602.1|0
1655291650000|2022-06-15 11:14:10|7608.5|7602.5|7612.8|7606.8|7614|7608|7608.5|7602.5|10
1655291660000|2022-06-15 11:14:20|7613.2|7607.2|7612.8|7606.8|7613.2|7607.2|7612.8|7606.8|1
1655291670000|2022-06-15 11:14:30|7611|7605|7610.9|7604.9|7611|7605|7610.9|7604.9|8
1655291680000|2022-06-15 11:14:40|7613.7|7607.7|7613.7|7607.7|7613.7|7607.7|7613.7|7607.7|4
1655291690000|2022-06-15 11:14:50|7614.2|7608.2|7613|7607|7616.1|7610.1|7613|7607|2
1655291700000|2022-06-15 11:15:00|7616.1|7610.1|7617.2|7611.2|7617.2|7611.2|7615.7|7609.7|2
1655291710000|2022-06-15 11:15:10|7617.1|7611.1|7618.2|7612.2|7618.2|7612.2|7616.6|7610.6|2
1655291720000|2022-06-15 11:15:20|7620.4|7614.4|7617.2|7611.2|7620.4|7614.4|7617.2|7611.2|0
1655291730000|2022-06-15 11:15:30|7616.7|7610.7|7617.1|7611.1|7617.1|7611.1|7616.1|7610.1|0
1655291740000|2022-06-15 11:15:40|7617.3|7611.3|7616.6|7610.6|7617.3|7611.3|7616.6|7610.6|1
1655291750000|2022-06-15 11:15:50|7616.1|7610.1|7615.2|7609.2|7616.6|7610.6|7615.2|7609.2|0
1655291760000|2022-06-15 11:16:00|7614.8|7608.8|7620.1|7614.1|7620.1|7614.1|7614.8|7608.8|13
1655291770000|2022-06-15 11:16:10|7621.3|7615.3|7623.4|7617.4|7623.8|7617.8|7621.3|7615.3|3
1655291810000|2022-06-15 11:16:50|7629.4|7623.4|7630.2|7624.2|7630.2|7624.2|7629.4|7623.4|11
1655291820000|2022-06-15 11:17:00|7632.8|7626.8|7632|7626|7632.9|7626.9|7631.9|7625.9|2
1655291830000|2022-06-15 11:17:10|7631.9|7625.9|7629.7|7623.7|7632.3|7626.3|7629.7|7623.7|1
1655291840000|2022-06-15 11:17:20|7631|7625|7632.3|7626.3|7633.3|7627.3|7631|7625|9
1655291850000|2022-06-15 11:17:30|7631.9|7625.9|7632.7|7626.7|7633.6|7627.6|7631.9|7625.9|13
1655291860000|2022-06-15 11:17:40|7632.8|7626.8|7632.7|7626.7|7632.8|7626.8|7632.7|7626.7|0
1655291870000|2022-06-15 11:17:50|7632.6|7626.6|7637.7|7631.7|7638|7632|7631.5|7625.5|3
1655291880000|2022-06-15 11:18:00|7636.9|7630.9|7637.2|7631.2|7637.9|7631.9|7634.9|7628.9|4
1655291890000|2022-06-15 11:18:10|7637.1|7631.1|7643.3|7637.3|7643.3|7637.3|7636.6|7630.6|13
1655291900000|2022-06-15 11:18:20|7643.2|7637.2|7642.6|7636.6|7643.3|7637.3|7642.5|7636.5|0
1655291910000|2022-06-15 11:18:30|7642.8|7636.8|7642.4|7636.4|7642.8|7636.8|7642.4|7636.4|0
1655291920000|2022-06-15 11:18:40|7642.9|7636.9|7642.7|7636.7|7642.9|7636.9|7642.7|7636.7|1
1655291930000|2022-06-15 11:18:50|7642.6|7636.6|7641.4|7635.4|7642.6|7636.6|7641.4|7635.4|0
1655291950000|2022-06-15 11:19:10|7641.7|7635.7|7639.4|7633.4|7641.7|7635.7|7639.4|7633.4|1
1655291970000|2022-06-15 11:19:30|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|0
1655291980000|2022-06-15 11:19:40|7636.6|7630.6|7636.6|7630.6|7637|7631|7636.2|7630.2|8
1655291990000|2022-06-15 11:19:50|7637|7631|7641.8|7635.8|7641.8|7635.8|7637|7631|3
1655292000000|2022-06-15 11:20:00|7642|7636|7642.9|7636.9|7642.9|7636.9|7641.4|7635.4|5
1655292010000|2022-06-15 11:20:10|7642.5|7636.5|7642|7636|7642.5|7636.5|7642|7636|0
1655292020000|2022-06-15 11:20:20|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|7642|7636|1
1655292030000|2022-06-15 11:20:30|7642.6|7636.6|7647.5|7641.5|7648.9|7642.9|7642.6|7636.6|4
1655292040000|2022-06-15 11:20:40|7648.3|7642.3|7647|7641|7648.3|7642.3|7647|7641|0
1655292050000|2022-06-15 11:20:50|7647.4|7641.4|7644|7638|7647.4|7641.4|7644|7638|0
1655292060000|2022-06-15 11:21:00|7644.4|7638.4|7644.1|7638.1|7644.5|7638.5|7644.1|7638.1|0
1655292070000|2022-06-15 11:21:10|7644.9|7638.9|7653|7647|7653|7647|7644.9|7638.9|6
1655292080000|2022-06-15 11:21:20|7652.5|7646.5|7654.6|7648.6|7654.6|7648.6|7652.5|7646.5|3
1655292090000|2022-06-15 11:21:30|7659.6|7653.6|7660.8|7654.8|7663|7657|7659.6|7653.6|13
1655292100000|2022-06-15 11:21:40|7660.3|7654.3|7658.6|7648.6|7662.2|7654.4|7656.7|7648.6|7
1655292110000|2022-06-15 11:21:50|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|0
1655292120000|2022-06-15 11:22:00|7658.4|7648.4|7665.4|7659.4|7665.9|7659.9|7658.4|7648.4|10
1655292130000|2022-06-15 11:22:10|7665.5|7659.5|7666.4|7660.4|7666.8|7660.8|7665|7656|2
1655292140000|2022-06-15 11:22:20|7667.8|7657.8|7667.9|7661.9|7668.2|7661.9|7667.8|7657.8|24
1655292150000|2022-06-15 11:22:30|7668.3|7662.3|7666.5|7656.5|7668.3|7662.3|7665.6|7655.6|3
1655292170000|2022-06-15 11:22:50|7664.6|7658.6|7664.6|7658.6|7664.6|7658.6|7664.6|7658.6|9
1655292180000|2022-06-15 11:23:00|7664.1|7658.1|7659.6|7653.6|7665.1|7658.1|7659.6|7653.6|0
1655292190000|2022-06-15 11:23:10|7657.9|7651.9|7656.2|7646.2|7657.9|7651.9|7655.2|7646.2|3
1655292200000|2022-06-15 11:23:20|7654.1|7648.1|7653.6|7647.6|7654.1|7648.1|7653.6|7647.6|0
1655292220000|2022-06-15 11:23:40|7653.5|7647.5|7648.9|7642.9|7653.5|7647.5|7648.9|7642.9|3
1655292230000|2022-06-15 11:23:50|7649.6|7643.6|7649.3|7643.3|7649.6|7643.6|7649.3|7643.3|1
1655292240000|2022-06-15 11:24:00|7648.5|7642.5|7650|7640|7650|7642.5|7648.5|7639.5|2
1655292250000|2022-06-15 11:24:10|7649.5|7639.5|7653.3|7647.3|7653.3|7647.3|7648.1|7639.5|0
1655292260000|2022-06-15 11:24:20|7654.5|7648.5|7660.5|7645.5|7661.3|7651.9|7654.5|7645|2
1655292280000|2022-06-15 11:24:40|7654.5|7648.5|7654|7648|7654.5|7648.5|7654|7648|0
1655292290000|2022-06-15 11:24:50|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|0
1655292310000|2022-06-15 11:25:10|7654.1|7648.1|7653.7|7647.7|7654.1|7648.1|7653.7|7647.7|1
1655292320000|2022-06-15 11:25:20|7654.3|7648.3|7653.5|7647.5|7655.1|7649.1|7653.5|7647.5|2
1655292330000|2022-06-15 11:25:30|7653.1|7647.1|7652.5|7646.5|7653.1|7647.1|7652.5|7646.5|0
1655292350000|2022-06-15 11:25:50|7652|7646|7652.1|7646.1|7652.1|7646.1|7652|7646|0
1655292360000|2022-06-15 11:26:00|7652.2|7646.2|7652.1|7646.1|7652.6|7646.6|7652.1|7646.1|0
1655292370000|2022-06-15 11:26:10|7651.5|7641.5|7652|7642|7652|7642|7651.5|7641.5|8
1655292380000|2022-06-15 11:26:20|7651|7645|7650|7644|7652|7645|7650|7641.5|2
1655292410000|2022-06-15 11:26:50|7651.9|7641.9|7647|7641|7651.9|7641.9|7647|7640.4|0
1655292420000|2022-06-15 11:27:00|7648.9|7642.9|7649.5|7639.5|7649.9|7642.9|7648|7639.5|0
1655292450000|2022-06-15 11:27:30|7649.1|7639.1|7649.1|7643.1|7649.1|7643.1|7646.6|7639.1|1
1655292460000|2022-06-15 11:27:40|7642.7|7636.7|7641.2|7635.2|7642.7|7636.7|7640.8|7634.8|14
1655292470000|2022-06-15 11:27:50|7641.1|7635.1|7640.2|7634.2|7641.2|7635.2|7640.2|7634.2|1
1655292480000|2022-06-15 11:28:00|7641.7|7635.7|7641.7|7635.7|7643.7|7637.7|7641.7|7635.7|6
1655292490000|2022-06-15 11:28:10|7641.2|7635.2|7639|7633|7641.2|7635.2|7639|7633|1
1655292500000|2022-06-15 11:28:20|7638.9|7632.9|7639.5|7633.5|7639.5|7633.5|7638.9|7632.9|0
1655292510000|2022-06-15 11:28:30|7639.6|7633.6|7639.5|7633.5|7640|7634|7639.5|7633.5|0
1655292520000|2022-06-15 11:28:40|7639|7633|7639|7633|7639|7633|7639|7633|0
1655292530000|2022-06-15 11:28:50|7639.3|7633.3|7640.5|7634.5|7640.5|7634.5|7639.3|7633.3|0
1655292540000|2022-06-15 11:29:00|7640.7|7634.7|7640.6|7634.6|7641.7|7635.7|7640.6|7634.6|1
1655292550000|2022-06-15 11:29:10|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|0
1655292580000|2022-06-15 11:29:40|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1655292600000|2022-06-15 11:30:00|7640.1|7634.1|7642.6|7636.6|7642.6|7636.6|7640.1|7634.1|0
1655292610000|2022-06-15 11:30:10|7642.7|7636.7|7641|7635|7642.7|7636.7|7640.5|7634.5|1
1655292630000|2022-06-15 11:30:30|7640.6|7634.6|7639.8|7633.8|7640.6|7634.6|7639.8|7633.8|0
1655292640000|2022-06-15 11:30:40|7638.5|7632.5|7637.7|7631.7|7638.5|7632.5|7635.9|7629.9|6
1655292650000|2022-06-15 11:30:50|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|7638.2|7632.2|0
1655292660000|2022-06-15 11:31:00|7638.4|7632.4|7637|7631|7639.2|7633.2|7636.9|7630.9|2
1655292670000|2022-06-15 11:31:10|7637.1|7631.1|7636.9|7630.9|7637.1|7631.1|7636.9|7630.9|0
1655292680000|2022-06-15 11:31:20|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|7634.7|7628.7|0
1655292690000|2022-06-15 11:31:30|7635.1|7629.1|7635.6|7629.6|7635.7|7629.7|7635.1|7629.1|0
1655292700000|2022-06-15 11:31:40|7635.5|7629.5|7635.1|7629.1|7635.5|7629.5|7635.1|7629.1|0
1655292720000|2022-06-15 11:32:00|7636.3|7630.3|7636.7|7630.7|7636.7|7630.7|7636.3|7630.3|2
1655292740000|2022-06-15 11:32:20|||||||||26
1655292750000|2022-06-15 11:32:30|7637.2|7631.2|7642.1|7636.1|7642.4|7636.4|7637.2|7631.2|16
1655292760000|2022-06-15 11:32:40|7641.8|7635.8|7643|7637|7643|7637|7641.8|7635.8|1
1655292770000|2022-06-15 11:32:50|7642.6|7636.6|7643.1|7637.1|7643.1|7637.1|7642.6|7636.6|1
1655292780000|2022-06-15 11:33:00|7651.1|7645.1|7648|7642|7651.1|7645.1|7648|7642|3
1655292790000|2022-06-15 11:33:10|7648.5|7642.5|7646.5|7640.5|7648.5|7642.5|7646.5|7640.5|4
1655292800000|2022-06-15 11:33:20|7645.7|7639.7|7647.1|7641.1|7647.1|7641.1|7645.7|7639.7|0
1655292810000|2022-06-15 11:33:30|7646.3|7640.3|7646.7|7640.7|7646.7|7640.7|7645.9|7639.9|16
1655292820000|2022-06-15 11:33:40|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|0
1655292830000|2022-06-15 11:33:50|7645.8|7639.8|7647.3|7641.3|7647.3|7641.3|7645.8|7639.8|0
1655292840000|2022-06-15 11:34:00|7647.8|7641.8|7647.8|7641.8|7647.9|7641.9|7646.3|7640.3|1
1655292850000|2022-06-15 11:34:10|7648.8|7642.8|7648.9|7642.9|7648.9|7642.9|7648.8|7642.8|0
1655292870000|2022-06-15 11:34:30|7653.6|7647.6|7653|7647|7653.8|7647.8|7653|7647|3
1655292880000|2022-06-15 11:34:40|7652.9|7646.9|7651.5|7645.5|7652.9|7646.9|7651.5|7645.5|0
1655292900000|2022-06-15 11:35:00|7651.9|7645.9|7653.9|7647.9|7653.9|7647.9|7651.9|7645.9|1
1655292910000|2022-06-15 11:35:10|7657.5|7651.5|7656.6|7650.6|7657.6|7651.6|7653.7|7647.7|9
1655292950000|2022-06-15 11:35:50|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|7656.5|7650.5|0
1655292960000|2022-06-15 11:36:00|7656.2|7650.2|7654.1|7648.1|7656.7|7650.7|7654.1|7648.1|2
1655292970000|2022-06-15 11:36:10|7653.5|7647.5|7653.5|7647.5|7653.5|7647.5|7653.1|7647.1|0
1655292990000|2022-06-15 11:36:30|7652.6|7646.6|7652.8|7646.8|7652.8|7646.8|7652.2|7646.2|0
1655293000000|2022-06-15 11:36:40|7653.3|7647.3|7653.7|7647.7|7653.7|7647.7|7653.3|7647.3|0
1655293020000|2022-06-15 11:37:00|7652.3|7646.3|7652.8|7646.8|7652.8|7646.8|7652.3|7646.3|0
1655293030000|2022-06-15 11:37:10|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|0
1655293040000|2022-06-15 11:37:20|7652|7646|7657.1|7651.1|7657.1|7651.1|7652|7646|1
1655293050000|2022-06-15 11:37:30|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|0
1655293060000|2022-06-15 11:37:40|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|0
1655293070000|2022-06-15 11:37:50|7657.9|7651.9|7660.6|7654.6|7661.7|7655.7|7657.9|7651.9|6
1655293080000|2022-06-15 11:38:00|7660.8|7654.8|7661.2|7655.2|7661.2|7655.2|7659.9|7653.9|2
1655293100000|2022-06-15 11:38:20|7662.4|7656.4|7662.8|7656.8|7663.2|7657.2|7660.7|7654.7|10
1655293110000|2022-06-15 11:38:30|7662.3|7656.3|7664.1|7654.1|7664.5|7656.3|7662.3|7654.1|2
1655293120000|2022-06-15 11:38:40|7661.6|7655.6|7662|7656|7662|7656|7661.5|7655.5|8
1655293140000|2022-06-15 11:39:00|7661.8|7655.8|7661.4|7655.4|7661.8|7655.8|7661.4|7655.4|0
1655293150000|2022-06-15 11:39:10|7661.6|7655.6|7662.4|7656.4|7662.4|7656.4|7661.6|7655.6|1
1655293160000|2022-06-15 11:39:20|7662|7656|7662|7656|7662|7656|7662|7656|0
1655293200000|2022-06-15 11:40:00|7660.7|7654.7|7658.7|7652.7|7661.2|7655.2|7657.7|7650.7|1
1655293210000|2022-06-15 11:40:10|7659.8|7653.8|7659.8|7653.8|7660.2|7654.2|7659.8|7653.8|1
1655293220000|2022-06-15 11:40:20|7660.2|7654.2|7660.7|7654.7|7660.7|7654.7|7659.8|7653.8|1
1655293240000|2022-06-15 11:40:40|7659.7|7653.7|7657.9|7651.9|7659.7|7653.7|7657.9|7651.9|0
1655293250000|2022-06-15 11:40:50|7656.9|7650.9|7658.7|7652.7|7658.7|7652.7|7656.9|7650.9|0
1655293260000|2022-06-15 11:41:00|7662.7|7655.2|7662.7|7656.7|7662.7|7656.7|7661.2|7655.2|0
1655293270000|2022-06-15 11:41:10|7665|7659|7664.1|7658.1|7665|7659|7663.6|7657.6|4
1655293280000|2022-06-15 11:41:20|7664.2|7658.2|7664.6|7658.6|7664.6|7658.6|7664.2|7658.2|0
1655293290000|2022-06-15 11:41:30|7664.2|7658.2|7662.9|7656.9|7664.2|7658.2|7662.9|7656.9|11
1655293300000|2022-06-15 11:41:40|7663.4|7657.4|7663.4|7657.4|7663.4|7657.4|7663.4|7657.4|0
1655293310000|2022-06-15 11:41:50|7663.9|7657.9|7663.9|7657.9|7663.9|7657.9|7663.9|7657.9|0
1655293320000|2022-06-15 11:42:00|7663|7657|7663.5|7657.5|7663.5|7657.5|7663|7657|0
1655293330000|2022-06-15 11:42:10|7663.6|7657.6|7664.1|7658.1|7664.1|7658.1|7663.6|7657.6|26
1655293350000|2022-06-15 11:42:30|7666.1|7660.1|7664.8|7658.8|7666.1|7660.1|7664.8|7658.8|3
1655293360000|2022-06-15 11:42:40|7664.9|7658.9|7663.6|7657.6|7664.9|7658.9|7663.4|7657.4|1
1655293370000|2022-06-15 11:42:50|7664.5|7658.5|7663.9|7657.9|7664.5|7658.5|7663.9|7657.9|1
1655293410000|2022-06-15 11:43:30|||||||||2
1655293420000|2022-06-15 11:43:40|7663.7|7653.7|7660.8|7654.8|7663.7|7655.1|7660.5|7653.3|2
1655293430000|2022-06-15 11:43:50|7659.7|7653.7|7657.2|7651.2|7659.8|7653.8|7657.2|7651.2|5
1655293440000|2022-06-15 11:44:00|7657.3|7651.3|7657.4|7651.4|7657.4|7651.4|7657.3|7651.3|3
1655293450000|2022-06-15 11:44:10|7655.7|7649.7|7656.2|7650.2|7656.2|7650.2|7655.7|7649.7|1
1655293460000|2022-06-15 11:44:20|7656.6|7650.6|7657.1|7651.1|7657.1|7651.1|7656.6|7650.6|2
1655293470000|2022-06-15 11:44:30|7656.6|7650.6|7656.1|7650.1|7656.6|7650.6|7656.1|7650.1|0
1655293480000|2022-06-15 11:44:40|7656.2|7650.2|7656.6|7650.6|7656.6|7650.6|7656.2|7650.2|0
1655293500000|2022-06-15 11:45:00|7656.1|7650.1|7655.6|7649.6|7656.1|7650.1|7655.6|7649.6|0
1655293520000|2022-06-15 11:45:20|7656.5|7650.5|7656.6|7650.6|7656.6|7650.6|7656.5|7650.5|0
1655293530000|2022-06-15 11:45:30|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|0
1655293540000|2022-06-15 11:45:40|7658.3|7652.3|7658.3|7652.3|7658.8|7652.8|7658.1|7652.1|18
1655293550000|2022-06-15 11:45:50|7658.4|7652.4|7658.8|7652.8|7658.9|7652.9|7658.4|7652.4|1
1655293560000|2022-06-15 11:46:00|7658.7|7652.7|7658.8|7652.8|7659.1|7653.1|7658.7|7652.7|0
1655293570000|2022-06-15 11:46:10|7658.7|7652.7|7658.7|7652.7|7658.7|7652.7|7658.7|7652.7|0
1655293580000|2022-06-15 11:46:20|7657.9|7651.9|7657.5|7651.5|7657.9|7651.9|7657|7651|0
1655293590000|2022-06-15 11:46:30|7655.3|7649.3|7655|7649|7655.4|7649.4|7653.9|7647.9|2
1655293600000|2022-06-15 11:46:40|7656|7650|7656|7650|7657.8|7651.8|7655.9|7649.9|2
1655293610000|2022-06-15 11:46:50|7655.5|7649.5|7655.4|7649.4|7655.5|7649.5|7655.4|7649.4|0
1655293620000|2022-06-15 11:47:00|7654.9|7648.9|7656|7650|7656|7650|7654.9|7648.9|1
1655293630000|2022-06-15 11:47:10|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|0
1655293640000|2022-06-15 11:47:20|7656.3|7650.3|7653.5|7647.5|7656.3|7650.3|7653.5|7647.5|0
1655293650000|2022-06-15 11:47:30|7656.7|7650.7|7655.4|7649.4|7656.7|7650.7|7655.3|7649.3|1
1655293670000|2022-06-15 11:47:50|7654.8|7648.8|7654.5|7648.5|7655.3|7649.3|7654.5|7648.5|1
1655293680000|2022-06-15 11:48:00|7654.9|7648.9|7654.4|7648.4|7654.9|7648.9|7654.4|7648.4|0
1655293690000|2022-06-15 11:48:10|7653.9|7647.9|7652.9|7646.9|7653.9|7647.9|7652.9|7646.9|1
1655293700000|2022-06-15 11:48:20|7651.9|7645.9|7652.9|7646.9|7652.9|7646.9|7651.9|7645.9|3
1655293730000|2022-06-15 11:48:50|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655293740000|2022-06-15 11:49:00|7651.9|7645.9|7652.9|7646.9|7652.9|7646.9|7651.9|7645.9|1
1655293750000|2022-06-15 11:49:10|7652.4|7646.4|7651.8|7645.8|7652.4|7646.4|7651.4|7645.4|0
1655293760000|2022-06-15 11:49:20|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1655293790000|2022-06-15 11:49:50|7651.7|7645.7|7651.4|7645.4|7651.7|7645.7|7650.9|7644.9|1
1655293810000|2022-06-15 11:50:10|7652.2|7646.2|7652.8|7646.8|7652.8|7646.8|7652.2|7646.2|0
1655293850000|2022-06-15 11:50:50|7653.2|7647.2|7652.8|7646.8|7653.2|7647.2|7652.8|7646.8|0
1655293860000|2022-06-15 11:51:00|7653.2|7647.2|7652.8|7646.8|7653.2|7647.2|7652.8|7646.8|0
1655293870000|2022-06-15 11:51:10|||||||||1
1655293890000|2022-06-15 11:51:30|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|0
1655293900000|2022-06-15 11:51:40|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|0
1655293910000|2022-06-15 11:51:50|7656.8|7650.8|7656.4|7650.4|7656.8|7650.8|7656.4|7650.4|8
1655293920000|2022-06-15 11:52:00|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|6
1655293930000|2022-06-15 11:52:10|7660.3|7654.3|7660.4|7654.4|7661.8|7655.8|7660.3|7654.3|18
1655293950000|2022-06-15 11:52:30|7660.8|7654.8|7658.7|7652.7|7660.8|7654.8|7658.5|7652.5|14
1655293960000|2022-06-15 11:52:40|7663.8|7657.8|7662.5|7656.5|7663.8|7657.8|7662.5|7656.5|4
1655293970000|2022-06-15 11:52:50|7663.1|7657.1|7663.1|7657.1|7663.1|7657.1|7663|7657|7
1655293980000|2022-06-15 11:53:00|7663.2|7657.2|7664|7658|7664|7658|7662.6|7656.6|65
1655293990000|2022-06-15 11:53:10|7663.9|7657.9|7662.4|7656.4|7663.9|7657.9|7662.4|7656.4|1
1655294000000|2022-06-15 11:53:20|7661.3|7655.3|7662.8|7656.8|7662.8|7656.8|7660.5|7654.5|2
1655294010000|2022-06-15 11:53:30|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|1
1655294020000|2022-06-15 11:53:40|7663.3|7657.3|7662.9|7656.9|7663.5|7657.5|7662.9|7656.9|1
1655294030000|2022-06-15 11:53:50|7663.1|7657.1|7665.6|7659.6|7665.6|7659.6|7663.1|7657.1|0
1655294040000|2022-06-15 11:54:00|7662.8|7656.8|7662.9|7656.9|7663.3|7657.3|7662|7656|2
1655294050000|2022-06-15 11:54:10|7663.3|7657.3|7662.7|7656.7|7664.8|7657.3|7659.1|7653.1|14
1655294090000|2022-06-15 11:54:50|7663.2|7657.2|7663.2|7657.2|7665.2|7657.2|7663.2|7655.2|0
1655294100000|2022-06-15 11:55:00|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|7665.1|7659.1|0
1655294120000|2022-06-15 11:55:20|7665.2|7659.2|7665.2|7659.2|7665.2|7659.2|7664.7|7658.7|0
1655294140000|2022-06-15 11:55:40|7664.7|7658.7|7664.7|7658.7|7664.7|7658.7|7664.7|7658.7|0
1655294160000|2022-06-15 11:56:00|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|0
1655294180000|2022-06-15 11:56:20|7664.7|7658.7|7664.8|7658.8|7664.8|7658.8|7664.7|7658.7|0
1655294190000|2022-06-15 11:56:30|7665.7|7659.7|7665.7|7659.7|7666.1|7660.1|7665.7|7659.7|1
1655294220000|2022-06-15 11:57:00|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|9
1655294230000|2022-06-15 11:57:10|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|7666.6|7660.6|0
1655294240000|2022-06-15 11:57:20|7666.1|7660.1|7666.6|7660.6|7666.6|7660.6|7666.1|7660.1|1
1655294250000|2022-06-15 11:57:30|7666.1|7660.1|7667.5|7661.5|7667.5|7661.5|7666.1|7660.1|32
1655294260000|2022-06-15 11:57:40|7667.1|7661.1|7666|7660|7667.1|7661.1|7664.2|7658.2|1
1655294270000|2022-06-15 11:57:50|7665.6|7659.6|7665.6|7659.6|7665.6|7659.6|7665.6|7659.6|0
1655294280000|2022-06-15 11:58:00|7665.5|7659.5|7665.6|7659.6|7666|7660|7665.5|7659.5|0
1655294290000|2022-06-15 11:58:10|7665.7|7659.7|7667|7661|7667|7661|7665.7|7659.7|0
1655294300000|2022-06-15 11:58:20|7666.9|7660.9|7664.8|7658.8|7666.9|7660.9|7664.7|7658.7|45
1655294310000|2022-06-15 11:58:30|7664.9|7658.9|7664.5|7658.5|7664.9|7658.9|7664.5|7658.5|0
1655294320000|2022-06-15 11:58:40|7663.7|7657.7|7664.6|7658.6|7664.6|7658.6|7663.7|7657.7|0
1655294330000|2022-06-15 11:58:50|7664.7|7658.7|7664.6|7658.6|7664.7|7658.7|7664.6|7658.6|0
1655294340000|2022-06-15 11:59:00|7663.8|7657.8|7663.7|7657.7|7664.6|7658.6|7663.3|7657.3|0
1655294350000|2022-06-15 11:59:10|||||||||1
1655294360000|2022-06-15 11:59:20|7663.4|7657.4|7660.4|7654.4|7663.4|7657.4|7659.5|7653.5|6
1655294370000|2022-06-15 11:59:30|7660.6|7654.6|7660.1|7654.1|7660.6|7654.6|7660.1|7654.1|0
1655294380000|2022-06-15 11:59:40|7661.3|7655.3|7662.7|7656.7|7662.7|7656.7|7661.3|7655.3|2
1655294390000|2022-06-15 11:59:50|7662.6|7656.6|7663.5|7657.5|7663.5|7657.5|7662.6|7656.6|0
1655294400000|2022-06-15 12:00:00|7663.4|7657.4|7663.5|7657.5|7664.4|7658.4|7663|7657|3
1655294410000|2022-06-15 12:00:10|7663.1|7657.1|7663.5|7657.5|7663.5|7657.5|7663.1|7657.1|0
1655294420000|2022-06-15 12:00:20|7663.3|7657.3|7662.5|7656.5|7663.3|7657.3|7661.7|7655.7|1
1655294460000|2022-06-15 12:01:00|7663|7657|7665.1|7659.1|7665.1|7659.1|7663|7657|2
1655294480000|2022-06-15 12:01:20|7665.2|7659.2|7665.2|7659.2|7665.2|7659.2|7665.2|7659.2|0
1655294490000|2022-06-15 12:01:30|7666|7660|7666|7660|7666|7660|7665.6|7659.6|0
1655294500000|2022-06-15 12:01:40|7665.6|7659.6|7664.7|7658.7|7665.6|7659.6|7664.6|7658.6|3
1655294510000|2022-06-15 12:01:50|7664.6|7658.6|7664.5|7658.5|7664.6|7658.6|7664.5|7658.5|0
1655294520000|2022-06-15 12:02:00|7664.4|7658.4|7664.8|7658.8|7665.3|7659.3|7664.4|7658.4|2
1655294530000|2022-06-15 12:02:10|7664.5|7658.5|7665.4|7659.4|7665.4|7659.4|7664.5|7658.5|2
1655294540000|2022-06-15 12:02:20|7664.7|7658.7|7663.3|7657.3|7664.8|7658.8|7663.3|7657.3|3
1655294550000|2022-06-15 12:02:30|7662.8|7656.8|7664.5|7658.5|7664.5|7658.5|7662.8|7656.8|2
1655294560000|2022-06-15 12:02:40|7663.5|7657.5|7662|7656|7663.5|7657.5|7662|7656|3
1655294570000|2022-06-15 12:02:50|7662.4|7656.4|7662.4|7656.4|7662.4|7656.4|7662.4|7656.4|0
1655294580000|2022-06-15 12:03:00|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|7662.5|7656.5|4
1655294600000|2022-06-15 12:03:20|7662.9|7656.9|7662.5|7656.5|7662.9|7656.9|7662.5|7656.5|4
1655294640000|2022-06-15 12:04:00|7662.1|7656.1|7662.3|7656.3|7662.3|7656.3|7661.2|7655.2|3
1655294650000|2022-06-15 12:04:10|7662.1|7656.1|7661.6|7655.6|7662.1|7656.1|7661.6|7655.6|10
1655294660000|2022-06-15 12:04:20|7662|7656|7662.5|7656.5|7662.6|7656.6|7662|7656|0
1655294670000|2022-06-15 12:04:30|7662.6|7656.6|7663|7657|7663.1|7657.1|7662.6|7656.6|0
1655294680000|2022-06-15 12:04:40|7662.6|7656.6|7662.1|7656.1|7662.6|7656.6|7661.7|7655.7|1
1655294690000|2022-06-15 12:04:50|7661.7|7655.7|7662.6|7656.6|7662.6|7656.6|7661.7|7655.7|1
1655294720000|2022-06-15 12:05:20|7662.2|7656.2|7662.6|7656.6|7662.6|7656.6|7662.1|7656.1|1
1655294730000|2022-06-15 12:05:30|7662.1|7656.1|7662.6|7656.6|7662.6|7656.6|7662.1|7656.1|0
1655294740000|2022-06-15 12:05:40|7662.1|7656.1|7662.6|7656.6|7662.6|7656.6|7662.1|7656.1|0
1655294750000|2022-06-15 12:05:50|7662.5|7656.5|7662.6|7656.6|7662.6|7656.6|7662.1|7656.1|0
1655294760000|2022-06-15 12:06:00|7662.7|7656.7|7662.6|7656.6|7663|7657|7662.6|7656.6|0
1655294800000|2022-06-15 12:06:40|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|0
1655294810000|2022-06-15 12:06:50|||||||||1
1655294820000|2022-06-15 12:07:00|7662.6|7656.6|7663.3|7657.3|7663.3|7657.3|7662.6|7656.6|6
1655294830000|2022-06-15 12:07:10|7663.4|7657.4|7662.3|7656.3|7663.4|7657.4|7662.2|7656.2|7
1655294840000|2022-06-15 12:07:20|7662.1|7656.1|7662.2|7656.2|7662.2|7656.2|7662.1|7656.1|0
1655294860000|2022-06-15 12:07:40|7661.6|7655.6|7662.1|7656.1|7662.1|7656.1|7661.6|7655.6|4
1655294870000|2022-06-15 12:07:50|7661.3|7655.3|7662.2|7656.2|7662.2|7656.2|7661.3|7655.3|0
1655294880000|2022-06-15 12:08:00|7661.3|7655.3|7662.4|7656.4|7662.5|7656.5|7661.3|7655.3|0
1655294890000|2022-06-15 12:08:10|7662.5|7656.5|7662.8|7656.8|7662.8|7656.8|7662.4|7656.4|0
1655294900000|2022-06-15 12:08:20|7662.7|7656.7|7662.7|7656.7|7662.7|7656.7|7662.7|7656.7|0
1655294910000|2022-06-15 12:08:30|7662.8|7656.8|7663.3|7657.3|7663.3|7657.3|7662.8|7656.8|0
1655294920000|2022-06-15 12:08:40|7662.6|7656.6|7662.5|7656.5|7662.6|7656.6|7662.5|7656.5|2
1655294930000|2022-06-15 12:08:50|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|10
1655294940000|2022-06-15 12:09:00|7659.2|7653.2|7659.1|7653.1|7659.2|7653.2|7658.6|7652.6|10
1655294950000|2022-06-15 12:09:10|7660|7654|7660.5|7654.5|7660.6|7654.6|7660|7654|1
1655294960000|2022-06-15 12:09:20|7660.9|7654.9|7661.5|7655.5|7661.6|7655.6|7660.9|7654.9|1
1655294970000|2022-06-15 12:09:30|7661|7655|7661|7655|7661|7655|7661|7655|0
1655294980000|2022-06-15 12:09:40|7660.5|7654.5|7660.5|7654.5|7660.5|7654.5|7660.5|7654.5|0
1655295000000|2022-06-15 12:10:00|7660.6|7654.6|7660.3|7654.3|7660.8|7654.8|7660.1|7654.1|4
1655295010000|2022-06-15 12:10:10|7660.2|7654.2|7660.1|7654.1|7660.2|7654.2|7660.1|7654.1|1
1655295020000|2022-06-15 12:10:20|7660.2|7654.2|7660.7|7654.7|7660.7|7654.7|7659.8|7653.8|0
1655295030000|2022-06-15 12:10:30|7661.4|7655.4|7661.3|7655.3|7662|7656|7661.3|7655.3|3
1655295040000|2022-06-15 12:10:40|7661.4|7655.4|7661.4|7655.4|7661.4|7655.4|7660.9|7654.9|0
1655295050000|2022-06-15 12:10:50|7661.9|7655.9|7661.9|7655.9|7661.9|7655.9|7661.8|7655.8|0
1655295060000|2022-06-15 12:11:00|7662.2|7656.2|7662.2|7656.2|7662.2|7656.2|7662.2|7656.2|2
1655295080000|2022-06-15 12:11:20|7661.7|7655.7|7661.6|7655.6|7661.7|7655.7|7661.1|7655.1|0
1655295090000|2022-06-15 12:11:30|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|7661.2|7655.2|0
1655295110000|2022-06-15 12:11:50|7661.1|7655.1|7659.1|7653.1|7661.1|7655.1|7659|7653|3
1655295120000|2022-06-15 12:12:00|7659|7653|7659.1|7653.1|7659.1|7653.1|7659|7653|0
1655295130000|2022-06-15 12:12:10|7659|7653|7659|7653|7659|7653|7658.6|7652.6|0
1655295160000|2022-06-15 12:12:40|7658.4|7652.4|7658.4|7652.4|7658.4|7652.4|7658.4|7652.4|2
1655295170000|2022-06-15 12:12:50|7658|7652|7658.3|7652.3|7658.4|7652.4|7657.8|7651.8|0
1655295180000|2022-06-15 12:13:00|7657.8|7651.8|7657.7|7651.7|7657.8|7651.8|7657.7|7651.7|0
1655295190000|2022-06-15 12:13:10|7657.3|7651.3|7657.2|7651.2|7657.3|7651.3|7657.2|7651.2|0
1655295200000|2022-06-15 12:13:20|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|1
1655295210000|2022-06-15 12:13:30|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|0
1655295220000|2022-06-15 12:13:40|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|0
1655295230000|2022-06-15 12:13:50|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.4|7651.4|0
1655295240000|2022-06-15 12:14:00|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|7657.4|7651.4|0
1655295250000|2022-06-15 12:14:10|7657|7651|7659.2|7653.2|7659.2|7653.2|7656.8|7650.8|2
1655295260000|2022-06-15 12:14:20|7658.7|7652.7|7659.3|7653.3|7659.3|7653.3|7658.7|7652.7|0
1655295270000|2022-06-15 12:14:30|7658.8|7652.8|7659.3|7653.3|7659.3|7653.3|7658.8|7652.8|0
1655295280000|2022-06-15 12:14:40|7659.2|7653.2|7658.8|7652.8|7659.3|7653.3|7658.8|7652.8|0
1655295300000|2022-06-15 12:15:00|7659.3|7653.3|7659.8|7653.8|7659.8|7653.8|7659.3|7653.3|3
1655295340000|2022-06-15 12:15:40|7659.9|7653.9|7657.8|7651.8|7659.9|7653.9|7657.8|7651.8|3
1655295350000|2022-06-15 12:15:50|7658.2|7652.2|7658.2|7652.2|7658.2|7652.2|7658.2|7652.2|0
1655295360000|2022-06-15 12:16:00|7659.2|7653.2|7660.3|7654.3|7660.3|7654.3|7659.2|7653.2|1
1655295370000|2022-06-15 12:16:10|7660.2|7654.2|7660.7|7654.7|7660.7|7654.7|7660.2|7654.2|0
1655295380000|2022-06-15 12:16:20|7660.6|7654.6|7660.2|7654.2|7660.6|7654.6|7660.2|7654.2|0
1655295390000|2022-06-15 12:16:30|7660.7|7654.7|7660.8|7654.8|7660.8|7654.8|7660.7|7654.7|0
1655295400000|2022-06-15 12:16:40|7660.7|7654.7|7660.2|7654.2|7660.7|7654.7|7660.2|7654.2|3
1655295410000|2022-06-15 12:16:50|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|7660.2|7654.2|0
1655295420000|2022-06-15 12:17:00|7660.7|7654.7|7660.3|7654.3|7661.2|7655.2|7660.3|7654.3|5
1655295430000|2022-06-15 12:17:10|7660.4|7654.4|7660.9|7654.9|7660.9|7654.9|7660.3|7654.3|0
1655295440000|2022-06-15 12:17:20|7661.7|7655.7|7661.8|7655.8|7661.8|7655.8|7661.7|7655.7|0
1655295450000|2022-06-15 12:17:30|7661.9|7655.9|7662.7|7656.7|7662.7|7656.7|7661.9|7655.9|4
1655295460000|2022-06-15 12:17:40|7663.1|7657.1|7668|7662|7668|7662|7663.1|7657.1|10
1655295470000|2022-06-15 12:17:50|7666.7|7660.7|7666.7|7660.7|7666.8|7660.8|7666.7|7660.7|0
1655295480000|2022-06-15 12:18:00|7666.2|7660.2|7665.6|7659.6|7666.7|7660.7|7665.6|7659.6|5
1655295490000|2022-06-15 12:18:10|7666|7660|7665.4|7659.4|7666|7660|7665.4|7659.4|4
1655295500000|2022-06-15 12:18:20|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|0
1655295540000|2022-06-15 12:19:00|7665.8|7659.8|7664.5|7658.5|7665.8|7659.8|7664|7658|0
1655295550000|2022-06-15 12:19:10|7664.9|7658.9|7664.8|7658.8|7664.9|7658.9|7661.9|7655.9|7
1655295570000|2022-06-15 12:19:30|7664.9|7658.9|7665.9|7659.9|7665.9|7659.9|7664.9|7658.9|2
1655295590000|2022-06-15 12:19:50|7666.8|7660.8|7665.8|7659.8|7666.8|7660.8|7665.8|7659.8|0
1655295600000|2022-06-15 12:20:00|7665.1|7659.1|7665.7|7659.7|7665.8|7659.8|7665.1|7659.1|2
1655295610000|2022-06-15 12:20:10|7666.1|7660.1|7665.7|7659.7|7666.1|7660.1|7665.7|7659.7|0
1655295620000|2022-06-15 12:20:20|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|7665.7|7659.7|0
1655295630000|2022-06-15 12:20:30|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|0
1655295660000|2022-06-15 12:21:00|7666.2|7660.2|7666.3|7660.3|7666.4|7660.4|7666.2|7660.2|3
1655295680000|2022-06-15 12:21:20|7666.8|7660.8|7666.3|7660.3|7666.8|7660.8|7666.3|7660.3|0
1655295700000|2022-06-15 12:21:40|7666.8|7660.8|7665.2|7659.2|7666.8|7660.8|7665.2|7659.2|6
1655295710000|2022-06-15 12:21:50|7665.6|7659.6|7665.2|7659.2|7665.7|7659.7|7665.1|7659.1|0
1655295720000|2022-06-15 12:22:00|7665.6|7659.6|7665.8|7659.8|7666.1|7660.1|7665.6|7659.6|0
1655295740000|2022-06-15 12:22:20|7666.2|7660.2|7666.2|7660.2|7666.2|7660.2|7666.2|7660.2|0
1655295750000|2022-06-15 12:22:30|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|0
1655295770000|2022-06-15 12:22:50|7666.8|7660.8|7666.8|7660.8|7666.8|7660.8|7666.7|7660.7|2
1655295780000|2022-06-15 12:23:00|7666.2|7660.2|7666.3|7660.3|7666.3|7660.3|7666.1|7660.1|1
1655295790000|2022-06-15 12:23:10|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|1
1655295800000|2022-06-15 12:23:20|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|0
1655295810000|2022-06-15 12:23:30|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|0
1655295830000|2022-06-15 12:23:50|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|7666.3|7660.3|1
1655295840000|2022-06-15 12:24:00|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|1
1655295860000|2022-06-15 12:24:20|7665.8|7659.8|7666.2|7660.2|7666.2|7660.2|7665.8|7659.8|0
1655295890000|2022-06-15 12:24:50|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|7665.7|7659.7|0
1655295900000|2022-06-15 12:25:00|7665.8|7659.8|7666.4|7660.4|7666.4|7660.4|7665.8|7659.8|0
1655295910000|2022-06-15 12:25:10|7666.8|7660.8|7666.8|7660.8|7666.8|7660.8|7666.8|7660.8|0
1655295920000|2022-06-15 12:25:20|7666.4|7660.4|7666.3|7660.3|7666.4|7660.4|7666.3|7660.3|1
1655295930000|2022-06-15 12:25:30|7666.4|7660.4|7666.3|7660.3|7666.4|7660.4|7666.3|7660.3|1
1655295950000|2022-06-15 12:25:50|7667.6|7661.6|7666.9|7660.9|7669.8|7663.8|7666.9|7660.9|59
1655295960000|2022-06-15 12:26:00|7666.5|7660.5|7666.3|7660.3|7666.5|7660.5|7666|7660|5
1655295970000|2022-06-15 12:26:10|7665.3|7659.3|7669.9|7663.9|7673.9|7667.9|7665.3|7659.3|103
1655295980000|2022-06-15 12:26:20|7670.4|7664.4|7669.4|7663.4|7670.4|7664.4|7668.4|7662.4|18
1655295990000|2022-06-15 12:26:30|7668.6|7662.6|7668.5|7662.5|7669.4|7663.4|7668.5|7662.5|4
1655296000000|2022-06-15 12:26:40|7669.4|7663.4|7669.2|7663.2|7670|7664|7669.2|7663.2|1
1655296010000|2022-06-15 12:26:50|7670|7664|7668.5|7662.5|7670|7664|7668.5|7662.5|6
1655296020000|2022-06-15 12:27:00|7669.3|7663.3|7669.6|7663.6|7670.2|7664.2|7669.3|7663.3|1
1655296030000|2022-06-15 12:27:10|7669.2|7663.2|7668.8|7662.8|7669.3|7663.3|7668.5|7662.5|2
1655296040000|2022-06-15 12:27:20|7665.4|7659.4|7664.7|7658.7|7665.4|7659.4|7664.7|7658.7|3
1655296050000|2022-06-15 12:27:30|7665.3|7659.3|7668.1|7662.1|7668.1|7662.1|7665.2|7659.2|6
1655296060000|2022-06-15 12:27:40|7668.5|7662.5|7668|7662|7668.5|7662.5|7668|7662|3
1655296070000|2022-06-15 12:27:50|7668.6|7662.6|7668.2|7662.2|7668.6|7662.6|7668.2|7662.2|2
1655296080000|2022-06-15 12:28:00|7668.6|7662.6|7668|7662|7668.6|7662.6|7668|7662|1
1655296090000|2022-06-15 12:28:10|7667.3|7661.3|7665.8|7659.8|7667.3|7661.3|7665.8|7659.8|2
1655296100000|2022-06-15 12:28:20|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|7665.9|7659.9|0
1655296110000|2022-06-15 12:28:30|7666|7660|7666|7660|7666|7660|7666|7660|0
1655296130000|2022-06-15 12:28:50|7665.5|7659.5|7665.5|7659.5|7666|7660|7665.5|7659.5|0
1655296140000|2022-06-15 12:29:00|7665.6|7659.6|7665.4|7659.4|7665.6|7659.6|7665.4|7659.4|0
1655296150000|2022-06-15 12:29:10|7664.9|7658.9|7664.7|7658.7|7665.7|7659.7|7664.7|7658.7|10
1655296160000|2022-06-15 12:29:20|7664.8|7658.8|7664.8|7658.8|7664.8|7658.8|7664.7|7658.7|2
1655296170000|2022-06-15 12:29:30|7665.2|7659.2|7666.6|7660.6|7666.6|7660.6|7665.2|7659.2|1
1655296180000|2022-06-15 12:29:40|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|7666.1|7660.1|0
1655296190000|2022-06-15 12:29:50|7667|7661|7667.1|7661.1|7667.2|7661.2|7666.9|7660.9|1
1655296200000|2022-06-15 12:30:00|7665.7|7659.7|7666.6|7660.6|7666.6|7660.6|7665.6|7659.6|0
1655296210000|2022-06-15 12:30:10|7667.1|7661.1|7667.6|7661.6|7667.6|7661.6|7665.6|7659.6|1
1655296230000|2022-06-15 12:30:30|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1655296260000|2022-06-15 12:31:00|7667.2|7661.2|7666.5|7660.5|7667.6|7661.6|7665.2|7659.2|6
1655296270000|2022-06-15 12:31:10|7666.3|7660.3|7665.1|7659.1|7666.3|7660.3|7665.1|7659.1|6
1655296280000|2022-06-15 12:31:20|7664.7|7658.7|7662.8|7656.8|7664.7|7658.7|7662.8|7656.8|8
1655296290000|2022-06-15 12:31:30|7663|7657|7661.5|7655.5|7663.4|7657.4|7661.5|7655.5|2
1655296300000|2022-06-15 12:31:40|7661.4|7655.4|7659.2|7653.2|7661.4|7655.4|7659.2|7653.2|1
1655296310000|2022-06-15 12:31:50|7658.9|7652.9|7658.8|7652.8|7658.9|7652.9|7658.8|7652.8|0
1655296320000|2022-06-15 12:32:00|7658.9|7652.9|7658.8|7652.8|7658.9|7652.9|7658.7|7652.7|0
1655296330000|2022-06-15 12:32:10|7659.2|7653.2|7659.2|7653.2|7659.2|7653.2|7659.2|7653.2|0
1655296350000|2022-06-15 12:32:30|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|0
1655296360000|2022-06-15 12:32:40|7659.6|7653.6|7661.6|7655.6|7661.6|7655.6|7659.6|7653.6|0
1655296370000|2022-06-15 12:32:50|7661.7|7655.7|7661.7|7655.7|7661.7|7655.7|7661.7|7655.7|0
1655296380000|2022-06-15 12:33:00|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|7661.6|7655.6|0
1655296390000|2022-06-15 12:33:10|7662.6|7656.6|7662.2|7656.2|7662.6|7656.6|7662.2|7656.2|3
1655296400000|2022-06-15 12:33:20|7662.3|7656.3|7663.3|7657.3|7663.3|7657.3|7662.3|7656.3|0
1655296430000|2022-06-15 12:33:50|7665.3|7659.3|7667.3|7661.3|7667.7|7661.7|7665.3|7659.3|2
1655296440000|2022-06-15 12:34:00|7666.9|7660.9|7666.8|7660.8|7667.6|7661.6|7665.9|7659.9|1
1655296450000|2022-06-15 12:34:10|7665.7|7659.7|7665.7|7659.7|7665.8|7659.8|7665.3|7659.3|1
1655296460000|2022-06-15 12:34:20|7665.3|7659.3|7662.3|7656.3|7665.3|7659.3|7662.3|7656.3|3
1655296480000|2022-06-15 12:34:40|7662.4|7656.4|7662.8|7656.8|7663.2|7657.2|7662.4|7656.4|0
1655296490000|2022-06-15 12:34:50|7662.6|7656.6|7662.7|7656.7|7662.7|7656.7|7662.6|7656.6|0
1655296500000|2022-06-15 12:35:00|7662.8|7656.8|7662.2|7656.2|7662.8|7656.8|7661.2|7655.2|1
1655296510000|2022-06-15 12:35:10|7662.1|7656.1|7662.2|7656.2|7662.2|7656.2|7662.1|7656.1|0
1655296520000|2022-06-15 12:35:20|7662.6|7656.6|7662.6|7656.6|7662.6|7656.6|7662.2|7656.2|0
1655296530000|2022-06-15 12:35:30|7662.7|7656.7|7663.4|7657.4|7663.4|7657.4|7662.7|7656.7|0
1655296540000|2022-06-15 12:35:40|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|0
1655296550000|2022-06-15 12:35:50|7663.4|7657.4|7665.3|7659.3|7665.4|7659.4|7663.4|7657.4|1
1655296560000|2022-06-15 12:36:00|7665.4|7659.4|7665.7|7659.7|7665.9|7659.9|7664.9|7658.9|0
1655296570000|2022-06-15 12:36:10|7666.1|7660.1|7668.1|7662.1|7668.1|7662.1|7666.1|7660.1|2
1655296580000|2022-06-15 12:36:20|7667.4|7661.4|7666.6|7660.6|7667.4|7661.4|7666.6|7660.6|2
1655296590000|2022-06-15 12:36:30|7666.3|7660.3|7666.1|7660.1|7666.3|7660.3|7665.5|7659.5|3
1655296600000|2022-06-15 12:36:40|7666.5|7660.5|7666.5|7660.5|7666.9|7660.9|7666.5|7660.5|7
1655296610000|2022-06-15 12:36:50|7667.4|7661.4|7667.4|7661.4|7667.4|7661.4|7667.4|7661.4|2
1655296620000|2022-06-15 12:37:00|7666.9|7660.9|7660.3|7654.3|7666.9|7660.9|7660.3|7654.3|14
1655296630000|2022-06-15 12:37:10|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|4
1655296640000|2022-06-15 12:37:20|7660.3|7654.3|7660.8|7654.8|7660.8|7654.8|7660.3|7654.3|0
1655296650000|2022-06-15 12:37:30|7662.3|7656.3|7661.9|7655.9|7662.3|7656.3|7661.9|7655.9|2
1655296660000|2022-06-15 12:37:40|7661.8|7655.8|7663.1|7657.1|7663.1|7657.1|7661.4|7655.4|1
1655296670000|2022-06-15 12:37:50|7663.5|7657.5|7663|7657|7663.5|7657.5|7663|7657|0
1655296680000|2022-06-15 12:38:00|7663.4|7657.4|7664.4|7658.4|7664.4|7658.4|7663.4|7657.4|0
1655296690000|2022-06-15 12:38:10|7664.5|7658.5|7664.9|7658.9|7664.9|7658.9|7664.5|7658.5|0
1655296700000|2022-06-15 12:38:20|7665|7659|7665.5|7659.5|7665.6|7659.6|7665|7659|0
1655296710000|2022-06-15 12:38:30|||||||||1
1655296720000|2022-06-15 12:38:40|7665.9|7659.9|7665.9|7659.9|7666.3|7660.3|7665.9|7659.9|0
1655296730000|2022-06-15 12:38:50|7666|7660|7666|7660|7666|7660|7666|7660|1
1655296740000|2022-06-15 12:39:00|7666.1|7660.1|7666.1|7660.1|7666.5|7660.5|7666.1|7660.1|0
1655296750000|2022-06-15 12:39:10|7666.5|7660.5|7666|7660|7666.5|7660.5|7666|7660|1
1655296760000|2022-06-15 12:39:20|7665.6|7659.6|7663|7657|7665.6|7659.6|7663|7657|2
1655296770000|2022-06-15 12:39:30|7663.5|7657.5|7663.6|7657.6|7663.6|7657.6|7663.5|7657.5|1
1655296780000|2022-06-15 12:39:40|7664.1|7658.1|7665.4|7659.4|7665.4|7659.4|7664.1|7658.1|0
1655296790000|2022-06-15 12:39:50|7665.6|7659.6|7663.6|7657.6|7666|7660|7663.6|7657.6|1
1655296800000|2022-06-15 12:40:00|7664|7658|7664.1|7658.1|7664.1|7658.1|7664|7658|0
1655296810000|2022-06-15 12:40:10|7665|7659|7666.9|7660.9|7667|7661|7665|7659|0
1655296820000|2022-06-15 12:40:20|7667|7661|7667|7661|7667|7661|7667|7661|0
1655296830000|2022-06-15 12:40:30|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|2
1655296840000|2022-06-15 12:40:40|7665|7659|7665.4|7659.4|7665.4|7659.4|7665|7659|0
1655296850000|2022-06-15 12:40:50|7665.5|7659.5|7665.5|7659.5|7665.5|7659.5|7665.5|7659.5|0
1655296860000|2022-06-15 12:41:00|7667.5|7661.5|7668|7662|7668|7662|7667.4|7661.4|7
1655296880000|2022-06-15 12:41:20|7668.4|7662.4|7666.4|7660.4|7668.4|7662.4|7666.4|7660.4|6
1655296890000|2022-06-15 12:41:30|7666.6|7660.6|7667.9|7661.9|7667.9|7661.9|7666.6|7660.6|7
1655296900000|2022-06-15 12:41:40|7666.4|7660.4|7666.5|7660.5|7666.5|7660.5|7666.4|7660.4|1
1655296910000|2022-06-15 12:41:50|7665.7|7659.7|7665.4|7659.4|7665.7|7659.7|7665.4|7659.4|1
1655296920000|2022-06-15 12:42:00|7665.5|7659.5|7665.6|7659.6|7665.6|7659.6|7665.4|7659.4|2
1655296930000|2022-06-15 12:42:10|7666.8|7660.8|7669.2|7663.2|7669.2|7663.2|7665.6|7659.6|23
1655296940000|2022-06-15 12:42:20|||||||||4
1655296950000|2022-06-15 12:42:30|7669.3|7663.3|7669.2|7663.2|7669.3|7663.3|7669.2|7663.2|15
1655296960000|2022-06-15 12:42:40|||||||||5
1655296970000|2022-06-15 12:42:50|7669.3|7663.3|7672.9|7666.9|7673.9|7667.9|7669.3|7663.3|12
1655296980000|2022-06-15 12:43:00|7672.3|7666.3|7671|7665|7673.5|7667.5|7671|7665|9
1655296990000|2022-06-15 12:43:10|7671.1|7665.1|7670.9|7664.9|7672|7666|7670.9|7664.9|0
1655297000000|2022-06-15 12:43:20|7670.5|7664.5|7670.7|7664.7|7670.7|7664.7|7670.2|7664.2|1
1655297010000|2022-06-15 12:43:30|7670.8|7664.8|7670.7|7664.7|7670.8|7664.8|7670.7|7664.7|0
1655297030000|2022-06-15 12:43:50|7671.6|7665.6|7670.8|7664.8|7671.6|7665.6|7670.8|7664.8|1
1655297040000|2022-06-15 12:44:00|7670.7|7664.7|7670.2|7664.2|7670.7|7664.7|7669.7|7663.7|24
1655297050000|2022-06-15 12:44:10|7669.8|7663.8|7670.2|7664.2|7670.2|7664.2|7669.8|7663.8|0
1655297060000|2022-06-15 12:44:20|7670.3|7664.3|7670.3|7664.3|7670.3|7664.3|7669.9|7663.9|2
1655297070000|2022-06-15 12:44:30|7669.9|7663.9|7670|7664|7670.3|7664.3|7669.9|7663.9|26
1655297080000|2022-06-15 12:44:40|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|7669.9|7663.9|3
1655297090000|2022-06-15 12:44:50|7670|7664|7669.9|7663.9|7670|7664|7669.9|7663.9|0
1655299800000|2022-06-15 13:30:00|7668.2|7662.2|7646|7640|7668.2|7662.2|7646|7640|180
1655299810000|2022-06-15 13:30:10|7646.9|7640.9|7656.4|7650.4|7658.8|7652.8|7646.3|7640.3|48
1655299820000|2022-06-15 13:30:20|7655.9|7649.9|7638.6|7632.6|7655.9|7649.9|7635.7|7629.7|31
1655299830000|2022-06-15 13:30:30|7638.1|7632.1|7635.3|7629.3|7638.1|7632.1|7632.2|7626.2|17
1655299840000|2022-06-15 13:30:40|7634.9|7628.9|7637.6|7631.6|7637.6|7631.6|7633.8|7627.8|25
1655299850000|2022-06-15 13:30:50|7637.1|7631.1|7632.6|7626.6|7637.1|7631.1|7630|7624|23
1655299860000|2022-06-15 13:31:00|7632.7|7626.7|7634.3|7628.3|7636.5|7630.5|7630.8|7624.8|35
1655299870000|2022-06-15 13:31:10|7632.3|7626.3|7629.9|7623.9|7633.8|7627.8|7629.5|7623.5|27
1655299880000|2022-06-15 13:31:20|7631.3|7625.3|7643.5|7637.5|7643.6|7637.6|7630.4|7624.4|41
1655299890000|2022-06-15 13:31:30|7643.1|7637.1|7641.7|7635.7|7643.1|7637.1|7641.2|7635.2|25
1655299900000|2022-06-15 13:31:40|7642.1|7636.1|7629.1|7623.1|7642.1|7636.1|7629|7623|19
1655299910000|2022-06-15 13:31:50|7628.6|7622.6|7628|7622|7629|7623|7626.7|7620.7|43
1655299920000|2022-06-15 13:32:00|7630.2|7624.2|7628.2|7622.2|7632.1|7626.1|7627.8|7621.8|27
1655299930000|2022-06-15 13:32:10|7628.6|7622.6|7634.9|7628.9|7636.5|7630.5|7628.6|7622.6|51
1655299940000|2022-06-15 13:32:20|7634|7628|7635.5|7629.5|7635.5|7629.5|7630.8|7624.8|22
1655299950000|2022-06-15 13:32:30|7635.9|7629.9|7627.4|7621.4|7635.9|7629.9|7627.4|7621.4|4
1655299960000|2022-06-15 13:32:40|7629.8|7623.8|7633.2|7627.2|7633.8|7627.8|7629.8|7623.8|26
1655299970000|2022-06-15 13:32:50|7632.8|7626.8|7641.8|7635.8|7641.8|7635.8|7632.3|7626.3|10
1655299980000|2022-06-15 13:33:00|7641.4|7635.4|7650.9|7644.9|7652.5|7646.5|7641.3|7635.3|30
1655299990000|2022-06-15 13:33:10|7649.9|7643.9|7645.9|7639.9|7653.4|7647.4|7645.9|7639.9|32
1655300000000|2022-06-15 13:33:20|7646.3|7640.3|7648.7|7642.7|7649.3|7643.3|7646.3|7640.3|12
1655300010000|2022-06-15 13:33:30|7648.3|7642.3|7649.4|7643.4|7649.4|7643.4|7645.7|7639.7|4
1655300020000|2022-06-15 13:33:40|7648.9|7642.9|7658.9|7652.9|7659.5|7653.5|7648.5|7642.5|34
1655300030000|2022-06-15 13:33:50|7658.5|7652.5|7660.1|7654.1|7660.1|7654.1|7656.5|7650.5|16
1655300040000|2022-06-15 13:34:00|7660.6|7654.6|7671.7|7665.7|7671.7|7665.7|7660.6|7654.6|26
1655300050000|2022-06-15 13:34:10|7671.2|7665.2|7672.3|7666.3|7673.3|7667.3|7670.8|7664.8|27
1655300060000|2022-06-15 13:34:20|7672.4|7666.4|7672.2|7666.2|7673.1|7667.1|7670.7|7664.7|20
1655300070000|2022-06-15 13:34:30|7671.3|7665.3|7669.3|7663.3|7672.8|7666.8|7669.3|7663.3|11
1655300080000|2022-06-15 13:34:40|7669.2|7663.2|7667|7661|7669.2|7663.2|7664.4|7658.4|11
1655300090000|2022-06-15 13:34:50|7666.8|7660.8|7662.2|7656.2|7668.6|7662.6|7662.2|7656.2|11
1655300100000|2022-06-15 13:35:00|7663.6|7657.6|7660.5|7654.5|7667.7|7661.7|7659.7|7653.7|24
1655300110000|2022-06-15 13:35:10|7661|7655|7659|7653|7661|7655|7657.9|7651.9|25
1655300120000|2022-06-15 13:35:20|7659.1|7653.1|7663.2|7657.2|7663.2|7657.2|7659.1|7653.1|13
1655300130000|2022-06-15 13:35:30|7663.3|7657.3|7657.7|7651.7|7663.7|7657.7|7657.2|7651.2|53
1655300140000|2022-06-15 13:35:40|7657.8|7651.8|7653.2|7647.2|7658.7|7652.7|7653.2|7647.2|10
1655300150000|2022-06-15 13:35:50|7652.7|7646.7|7647.2|7641.2|7653.3|7647.3|7647.2|7641.2|40
1655300160000|2022-06-15 13:36:00|7648.6|7642.6|7653.2|7647.2|7655.3|7649.3|7646.6|7640.6|45
1655300170000|2022-06-15 13:36:10|7652.7|7646.7|7651.1|7645.1|7654.7|7648.7|7651|7645|11
1655300180000|2022-06-15 13:36:20|7650.7|7644.7|7650.1|7644.1|7650.7|7644.7|7648.7|7642.7|7
1655300190000|2022-06-15 13:36:30|7650.2|7644.2|7648.9|7642.9|7650.2|7644.2|7648.6|7642.6|17
1655300200000|2022-06-15 13:36:40|7650.7|7644.7|7653.2|7647.2|7653.2|7647.2|7650.7|7644.7|10
1655300210000|2022-06-15 13:36:50|7654.1|7648.1|7658.2|7652.2|7659.2|7653.2|7653.6|7647.6|20
1655300220000|2022-06-15 13:37:00|7659.2|7653.2|7669.7|7663.7|7670.2|7664.2|7658.3|7652.3|31
1655300230000|2022-06-15 13:37:10|7670.7|7664.7|7672.3|7666.3|7673.3|7667.3|7669.8|7663.8|27
1655300240000|2022-06-15 13:37:20|7671.8|7665.8|7679.7|7673.7|7679.9|7673.9|7669.3|7663.3|46
1655300250000|2022-06-15 13:37:30|7678.8|7672.8|7678.3|7672.3|7679.6|7673.6|7677.8|7671.8|27
1655300260000|2022-06-15 13:37:40|7678.2|7672.2|7672.4|7666.4|7678.9|7672.9|7672.4|7666.4|37
1655300270000|2022-06-15 13:37:50|7672.7|7666.7|7665.7|7659.7|7673.9|7667.9|7665.7|7659.7|8
1655300280000|2022-06-15 13:38:00|7665.8|7659.8|7677|7671|7677|7671|7665.8|7659.8|67
1655300290000|2022-06-15 13:38:10|7679.3|7673.3|7677.2|7671.2|7679.3|7673.3|7676.4|7670.4|40
1655300300000|2022-06-15 13:38:20|7677.1|7671.1|7678.9|7672.9|7678.9|7672.9|7677.1|7671.1|47
1655300310000|2022-06-15 13:38:30|7678.5|7672.5|7673.7|7667.7|7678.5|7672.5|7672.2|7666.2|58
1655300320000|2022-06-15 13:38:40|7673.3|7667.3|7671.4|7665.4|7673.3|7667.3|7670.3|7664.3|3
1655300330000|2022-06-15 13:38:50|7671.3|7665.3|7670|7664|7673|7667|7668.9|7662.9|14
1655300340000|2022-06-15 13:39:00|7670.6|7664.6|7673.5|7667.5|7676.1|7670.1|7670.6|7664.6|11
1655300350000|2022-06-15 13:39:10|7674|7668|7678.1|7672.1|7678.7|7672.7|7674|7668|18
1655300360000|2022-06-15 13:39:20|7678.5|7672.5|7683.8|7677.8|7683.8|7677.8|7678.5|7672.5|35
1655300370000|2022-06-15 13:39:30|7683.9|7677.9|7686.4|7680.4|7686.4|7680.4|7683.8|7677.8|26
1655300380000|2022-06-15 13:39:40|7686.5|7680.5|7685.4|7679.4|7686.5|7680.5|7685|7679|8
1655300390000|2022-06-15 13:39:50|7685.5|7679.5|7682.8|7676.8|7685.9|7679.9|7681.8|7675.8|16
1655300400000|2022-06-15 13:40:00|7683.9|7677.9|7684.8|7678.8|7686|7680|7680.7|7674.7|44
1655300410000|2022-06-15 13:40:10|7683.9|7677.9|7685|7679|7685|7679|7683.4|7677.4|20
1655300420000|2022-06-15 13:40:20|7684.9|7678.9|7678.6|7672.6|7684.9|7678.9|7676.8|7670.8|18
1655300430000|2022-06-15 13:40:30|7679.6|7673.6|7681.2|7675.2|7681.8|7675.8|7679.2|7673.2|9
1655300440000|2022-06-15 13:40:40|7680.9|7674.9|7676.6|7670.6|7680.9|7674.9|7673.3|7667.3|10
1655300450000|2022-06-15 13:40:50|7677.4|7671.4|7676.4|7670.4|7678.2|7672.2|7675.2|7669.2|16
1655300460000|2022-06-15 13:41:00|7675.9|7669.9|7681.6|7675.6|7684.1|7678.1|7675.9|7669.9|24
1655300470000|2022-06-15 13:41:10|7682.1|7676.1|7683.6|7677.6|7684.8|7678.8|7682.1|7676.1|59
1655300480000|2022-06-15 13:41:20|7683.5|7677.5|7683.5|7677.5|7684.1|7678.1|7682.1|7676.1|58
1655300490000|2022-06-15 13:41:30|7682.6|7676.6|7679.5|7673.5|7682.6|7676.6|7679.1|7673.1|15
1655300500000|2022-06-15 13:41:40|7679.4|7673.4|7677.4|7671.4|7679.4|7673.4|7675|7669|8
1655300510000|2022-06-15 13:41:50|7677|7671|7675.6|7669.6|7677.1|7671.1|7672.6|7666.6|11
1655300520000|2022-06-15 13:42:00|7675.1|7669.1|7680|7674|7682.1|7676.1|7675.1|7669.1|20
1655300530000|2022-06-15 13:42:10|7679.9|7673.9|7684.1|7678.1|7684.4|7678.4|7679.5|7673.5|19
1655300540000|2022-06-15 13:42:20|7683.6|7677.6|7679.1|7673.1|7683.6|7677.6|7678.5|7672.5|17
1655300550000|2022-06-15 13:42:30|7679.6|7673.6|7672.6|7666.6|7680.1|7674.1|7672.6|7666.6|37
1655300560000|2022-06-15 13:42:40|7672.7|7666.7|7668.8|7662.8|7675.1|7669.1|7668.8|7662.8|8
1655300570000|2022-06-15 13:42:50|7668.9|7662.9|7669.1|7663.1|7673.4|7667.4|7668.9|7662.9|9
1655300580000|2022-06-15 13:43:00|7669|7663|7672.1|7666.1|7672.6|7666.6|7669|7663|21
1655300590000|2022-06-15 13:43:10|7671.1|7665.1|7668|7662|7671.1|7665.1|7668|7662|23
1655300600000|2022-06-15 13:43:20|7669.4|7663.4|7669.9|7663.9|7670.4|7664.4|7668.5|7662.5|12
1655300610000|2022-06-15 13:43:30|7670|7664|7671.1|7665.1|7671.6|7665.6|7669.6|7663.6|12
1655300620000|2022-06-15 13:43:40|7671|7665|7671.8|7665.8|7672.5|7666.5|7670.4|7664.4|19
1655300630000|2022-06-15 13:43:50|7671.9|7665.9|7675|7669|7675.5|7669.5|7671.5|7665.5|6
1655300640000|2022-06-15 13:44:00|7674.6|7668.6|7675.5|7669.5|7677.6|7671.6|7674.6|7668.6|14
1655300650000|2022-06-15 13:44:10|7675.6|7669.6|7670.5|7664.5|7675.6|7669.6|7669.4|7663.4|9
1655300660000|2022-06-15 13:44:20|7670|7664|7662.9|7656.9|7670.4|7664.4|7662.9|7656.9|25
1655300670000|2022-06-15 13:44:30|7662.4|7656.4|7666.4|7660.4|7666.4|7660.4|7662.4|7656.4|8
1655300680000|2022-06-15 13:44:40|7665.8|7659.8|7666.4|7660.4|7666.4|7660.4|7665.8|7659.8|6
1655300690000|2022-06-15 13:44:50|7664.3|7658.3|7664|7658|7664.4|7658.4|7663.5|7657.5|9
1655300700000|2022-06-15 13:45:00|7663.5|7657.5|7662|7656|7663.5|7657.5|7660.4|7654.4|19
1655300710000|2022-06-15 13:45:10|7662.4|7656.4|7662.9|7656.9|7663.9|7657.9|7662.4|7656.4|10
1655300720000|2022-06-15 13:45:20|7663|7657|7666.2|7660.2|7666.2|7660.2|7663|7657|25
1655300730000|2022-06-15 13:45:30|7671|7665|7676|7670|7677|7671|7670.1|7664.1|60
1655300740000|2022-06-15 13:45:40|7676.1|7670.1|7677.1|7671.1|7678.1|7672.1|7676.1|7670.1|15
1655300750000|2022-06-15 13:45:50|7677|7671|7677.1|7671.1|7678.2|7672.2|7676.6|7670.6|28
1655300760000|2022-06-15 13:46:00|7678|7672|7684.5|7678.5|7684.5|7678.5|7677.6|7671.6|24
1655300770000|2022-06-15 13:46:10|7685.1|7679.1|7689|7683|7690.8|7684.8|7684.6|7678.6|113
1655300780000|2022-06-15 13:46:20|7689.5|7683.5|7692.7|7686.7|7693.3|7687.3|7689.5|7683.5|16
1655300790000|2022-06-15 13:46:30|7693.2|7687.2|7693|7687|7697.3|7691.3|7693|7687|27
1655300800000|2022-06-15 13:46:40|7692.5|7686.5|7688.1|7682.1|7692.5|7686.5|7686.5|7680.5|7
1655300810000|2022-06-15 13:46:50|7687.1|7681.1|7675.5|7669.5|7687.1|7681.1|7675.5|7669.5|31
1655300820000|2022-06-15 13:47:00|7675|7669|7675.5|7669.5|7676.1|7670.1|7675|7669|10
1655300830000|2022-06-15 13:47:10|7675.1|7669.1|7671.1|7665.1|7675.1|7669.1|7669.1|7663.1|6
1655300840000|2022-06-15 13:47:20|7671.2|7665.2|7674.1|7668.1|7674.5|7668.5|7671.1|7665.1|40
1655300850000|2022-06-15 13:47:30|7674.2|7668.2|7678.8|7672.8|7679.8|7673.8|7674.2|7668.2|18
1655300860000|2022-06-15 13:47:40|7678.9|7672.9|7677.8|7671.8|7678.9|7672.9|7677.7|7671.7|55
1655300870000|2022-06-15 13:47:50|7678.3|7672.3|7677.7|7671.7|7679.6|7673.6|7677.7|7671.7|20
1655300880000|2022-06-15 13:48:00|7678.6|7672.6|7678.7|7672.7|7680.2|7674.2|7677.6|7671.6|35
1655300890000|2022-06-15 13:48:10|7678.2|7672.2|7682.2|7676.2|7683.6|7677.6|7678.2|7672.2|32
1655300900000|2022-06-15 13:48:20|7683.2|7677.2|7689.2|7683.2|7689.7|7683.7|7683.2|7677.2|4
1655300910000|2022-06-15 13:48:30|7689.1|7683.1|7687.8|7681.8|7689.1|7683.1|7687.7|7681.7|9
1655300920000|2022-06-15 13:48:40|7686.8|7680.8|7682.8|7676.8|7686.8|7680.8|7682.8|7676.8|13
1655300930000|2022-06-15 13:48:50|7683.3|7677.3|7680.4|7674.4|7683.3|7677.3|7680.4|7674.4|23
1655300940000|2022-06-15 13:49:00|7680.3|7674.3|7681.8|7675.8|7682.2|7676.2|7678.7|7672.7|26
1655300950000|2022-06-15 13:49:10|7681.9|7675.9|7679.7|7673.7|7681.9|7675.9|7679.7|7673.7|7
1655300960000|2022-06-15 13:49:20|7679.8|7673.8|7679.8|7673.8|7681.3|7675.3|7679.8|7673.8|7
1655300970000|2022-06-15 13:49:30|7679.7|7673.7|7675.3|7669.3|7679.7|7673.7|7675.3|7669.3|9
1655300980000|2022-06-15 13:49:40|7675.8|7669.8|7681.7|7675.7|7681.7|7675.7|7675.8|7669.8|14
1655300990000|2022-06-15 13:49:50|7682.2|7676.2|7683.3|7677.3|7684.8|7678.8|7682.2|7676.2|7
1655301000000|2022-06-15 13:50:00|7682.2|7676.2|7681.3|7675.3|7682.2|7676.2|7677.7|7671.7|11
1655301010000|2022-06-15 13:50:10|7680.9|7674.9|7677.7|7671.7|7681.7|7675.7|7677.7|7671.7|9
1655301020000|2022-06-15 13:50:20|7678|7672|7686.2|7680.2|7687.2|7681.2|7677.7|7671.7|31
1655301030000|2022-06-15 13:50:30|7686.3|7680.3|7683.9|7677.9|7688.7|7682.7|7682.6|7676.6|88
1655301040000|2022-06-15 13:50:40|7683.8|7677.8|7686.5|7680.5|7687|7681|7677.9|7671.9|36
1655301050000|2022-06-15 13:50:50|7687|7681|7687.1|7681.1|7687.6|7681.6|7684.9|7678.9|14
1655301060000|2022-06-15 13:51:00|7687.6|7681.6|7693.1|7687.1|7693.3|7687.3|7687.6|7681.6|19
1655301070000|2022-06-15 13:51:10|7693.7|7687.7|7699.5|7693.5|7699.9|7693.9|7693.7|7687.7|18
1655301080000|2022-06-15 13:51:20|7699.1|7693.1|7697.6|7691.6|7699.9|7693.9|7697.6|7691.6|11
1655301090000|2022-06-15 13:51:30|7697.5|7691.5|7700|7694|7700|7694|7697.2|7691.2|17
1655301100000|2022-06-15 13:51:40|7698.9|7692.9|7698|7692|7700|7694|7697.5|7691.5|70
1655301110000|2022-06-15 13:51:50|7698.5|7692.5|7699.5|7693.5|7699.5|7693.5|7697.5|7691.5|10
1655301120000|2022-06-15 13:52:00|7698.7|7692.7|7698.6|7692.6|7699.5|7693.5|7698.5|7692.5|20
1655301130000|2022-06-15 13:52:10|7699.4|7693.4|7699.5|7693.5|7699.5|7693.5|7698.9|7692.9|23
1655301140000|2022-06-15 13:52:20|7699.6|7693.6|7699.5|7693.5|7700|7694|7699.5|7693.5|13
1655301150000|2022-06-15 13:52:30|7699.9|7693.9|7692.5|7686.5|7699.9|7693.9|7692.5|7686.5|13
1655301160000|2022-06-15 13:52:40|7692.1|7686.1|7691.1|7685.1|7692.2|7686.2|7689|7683|11
1655301170000|2022-06-15 13:52:50|7693|7687|7697.6|7691.6|7697.6|7691.6|7693|7687|25
1655301180000|2022-06-15 13:53:00|7697.5|7691.5|7696.7|7690.7|7697.6|7691.6|7696|7690|6
1655301190000|2022-06-15 13:53:10|7695.5|7689.5|7693.3|7687.3|7695.5|7689.5|7691.7|7685.7|10
1655301200000|2022-06-15 13:53:20|7693.8|7687.8|7694.1|7688.1|7694.1|7688.1|7690.8|7684.8|12
1655301210000|2022-06-15 13:53:30|7693.7|7687.7|7694|7688|7694|7688|7692.9|7686.9|14
1655301220000|2022-06-15 13:53:40|7694.5|7688.5|7696|7690|7696.2|7690.2|7694.5|7688.5|8
1655301230000|2022-06-15 13:53:50|7696.1|7690.1|7694.8|7688.8|7696.7|7690.7|7693.2|7687.2|10
1655301240000|2022-06-15 13:54:00|7695.7|7689.7|7694.7|7688.7|7695.7|7689.7|7694.7|7688.7|13
1655301250000|2022-06-15 13:54:10|7694.3|7688.3|7690.3|7684.3|7694.3|7688.3|7690.3|7684.3|10
1655301260000|2022-06-15 13:54:20|7693.1|7687.1|7695.7|7689.7|7695.7|7689.7|7693.1|7687.1|7
1655301270000|2022-06-15 13:54:30|7695.8|7689.8|7695.6|7689.6|7697|7691|7695.6|7689.6|9
1655301280000|2022-06-15 13:54:40|7695.7|7689.7|7697.7|7691.7|7698.1|7692.1|7695.7|7689.7|11
1655301290000|2022-06-15 13:54:50|7697.3|7691.3|7706.2|7700.2|7708.6|7702.6|7697.3|7691.3|46
1655301300000|2022-06-15 13:55:00|7707|7701|7707.2|7701.2|7709.5|7703.5|7707|7701|35
1655301310000|2022-06-15 13:55:10|7707.7|7701.7|7705.6|7699.6|7707.7|7701.7|7702.5|7696.5|42
1655301320000|2022-06-15 13:55:20|7706|7700|7706.6|7700.6|7707.6|7701.6|7705.8|7699.8|6
1655301330000|2022-06-15 13:55:30|7707.1|7701.1|7703.2|7697.2|7707.1|7701.1|7703.2|7697.2|7
1655301340000|2022-06-15 13:55:40|7703.3|7697.3|7704.5|7698.5|7705.6|7699.6|7703.3|7697.3|1
1655301350000|2022-06-15 13:55:50|7704.1|7698.1|7698.8|7692.8|7705.1|7699.1|7698.8|7692.8|16
1655301360000|2022-06-15 13:56:00|7700.4|7694.4|7701.7|7695.7|7703.7|7697.7|7698.8|7692.8|27
1655301370000|2022-06-15 13:56:10|7700.6|7694.6|7701.6|7695.6|7701.6|7695.6|7700.2|7694.2|17
1655301380000|2022-06-15 13:56:20|7702|7696|7700.7|7694.7|7702.2|7696.2|7700.6|7694.6|12
1655301390000|2022-06-15 13:56:30|7700.1|7694.1|7697.5|7691.5|7700.1|7694.1|7696.6|7690.6|7
1655301400000|2022-06-15 13:56:40|7698.1|7692.1|7699.2|7693.2|7700|7694|7698.1|7692.1|2
1655301410000|2022-06-15 13:56:50|7700|7694|7698.9|7692.9|7700.5|7694.5|7697.6|7691.6|8
1655301420000|2022-06-15 13:57:00|7698.5|7692.5|7700.1|7694.1|7701.6|7695.6|7698.5|7692.5|10
1655301430000|2022-06-15 13:57:10|7699.7|7693.7|7698.3|7692.3|7700.1|7694.1|7698.3|7692.3|7
1655301440000|2022-06-15 13:57:20|7698.7|7692.7|7697.3|7691.3|7698.7|7692.7|7696.8|7690.8|6
1655301450000|2022-06-15 13:57:30|7697.2|7691.2|7697.7|7691.7|7697.7|7691.7|7696.1|7690.1|7
1655301460000|2022-06-15 13:57:40|7697.6|7691.6|7697.2|7691.2|7697.7|7691.7|7697.2|7691.2|10
1655301470000|2022-06-15 13:57:50|7697.3|7691.3|7696.1|7690.1|7697.3|7691.3|7695.6|7689.6|9
1655301480000|2022-06-15 13:58:00|7695.7|7689.7|7698.3|7692.3|7698.8|7692.8|7695.7|7689.7|4
1655301490000|2022-06-15 13:58:10|7699.1|7693.1|7694.7|7688.7|7699.2|7693.2|7694.7|7688.7|19
1655301500000|2022-06-15 13:58:20|7694.2|7688.2|7694.7|7688.7|7695.3|7689.3|7694.2|7688.2|24
1655301510000|2022-06-15 13:58:30|7694.4|7688.4|7695.2|7689.2|7695.2|7689.2|7692.7|7686.7|16
1655301520000|2022-06-15 13:58:40|7695.3|7689.3|7696.7|7690.7|7697.3|7691.3|7695.3|7689.3|4
1655301530000|2022-06-15 13:58:50|7696.8|7690.8|7696.7|7690.7|7697.3|7691.3|7696.3|7690.3|4
1655301540000|2022-06-15 13:59:00|7696.1|7690.1|7698.1|7692.1|7698.2|7692.2|7696.1|7690.1|4
1655301550000|2022-06-15 13:59:10|7698|7692|7698.7|7692.7|7698.7|7692.7|7697.7|7691.7|2
1655301560000|2022-06-15 13:59:20|7698.8|7692.8|7696.2|7690.2|7698.8|7692.8|7696.2|7690.2|11
1655301570000|2022-06-15 13:59:30|7695.8|7689.8|7695.3|7689.3|7696.2|7690.2|7695.2|7689.2|4
1655301580000|2022-06-15 13:59:40|7695.1|7689.1|7695.3|7689.3|7695.7|7689.7|7695.1|7689.1|2
1655301590000|2022-06-15 13:59:50|7696.2|7690.2|7696.3|7690.3|7696.3|7690.3|7695.8|7689.8|2
1655301600000|2022-06-15 14:00:00|7696.4|7690.4|7694.8|7688.8|7696.7|7690.7|7694.8|7688.8|6
1655301610000|2022-06-15 14:00:10|7694.7|7688.7|7692.7|7686.7|7694.7|7688.7|7692.2|7686.2|6
1655301620000|2022-06-15 14:00:20|7692.6|7686.6|7692.2|7686.2|7692.8|7686.8|7692.2|7686.2|2
1655301630000|2022-06-15 14:00:30|7692.3|7686.3|7692.2|7686.2|7695.3|7689.3|7692.2|7686.2|5
1655301640000|2022-06-15 14:00:40|7691.8|7685.8|7685.8|7679.8|7691.8|7685.8|7685.8|7679.8|9
1655301650000|2022-06-15 14:00:50|7685.7|7679.7|7685.3|7679.3|7686.2|7680.2|7681.6|7675.6|10
1655301660000|2022-06-15 14:01:00|7685.4|7679.4|7691.6|7685.6|7691.7|7685.7|7685.4|7679.4|4
1655301670000|2022-06-15 14:01:10|7691.2|7685.2|7690.8|7684.8|7691.7|7685.7|7690.3|7684.3|2
1655301680000|2022-06-15 14:01:20|7690.7|7684.7|7692.2|7686.2|7692.7|7686.7|7690.3|7684.3|16
1655301690000|2022-06-15 14:01:30|7692.3|7686.3|7693.2|7687.2|7694.2|7688.2|7692.3|7686.3|6
1655301700000|2022-06-15 14:01:40|7693.1|7687.1|7693.7|7687.7|7693.7|7687.7|7692.1|7686.1|4
1655301710000|2022-06-15 14:01:50|7693.6|7687.6|7693.2|7687.2|7693.6|7687.6|7692.7|7686.7|3
1655301720000|2022-06-15 14:02:00|7694.3|7688.3|7696.3|7690.3|7696.3|7690.3|7693.8|7687.8|29
1655301730000|2022-06-15 14:02:10|7695.5|7689.5|7694.7|7688.7|7696.7|7690.7|7694.3|7688.3|17
1655301740000|2022-06-15 14:02:20|7694.2|7688.2|7694.7|7688.7|7695.8|7689.8|7694.2|7688.2|16
1655301750000|2022-06-15 14:02:30|7693.8|7687.8|7686.8|7680.8|7694.2|7688.2|7686.3|7680.3|15
1655301760000|2022-06-15 14:02:40|7687.2|7681.2|7687.7|7681.7|7687.7|7681.7|7684.7|7678.7|14
1655301770000|2022-06-15 14:02:50|7687.3|7681.3|7687.7|7681.7|7690.7|7684.7|7687.2|7681.2|10
1655301780000|2022-06-15 14:03:00|7688.3|7682.3|7691.7|7685.7|7692.8|7686.8|7688.3|7682.3|4
1655301790000|2022-06-15 14:03:10|7691.8|7685.8|7688.4|7682.4|7691.8|7685.8|7688.4|7682.4|7
1655301800000|2022-06-15 14:03:20|7688.9|7682.9|7690.1|7684.1|7690.1|7684.1|7688.9|7682.9|7
1655301810000|2022-06-15 14:03:30|7690|7684|7684.5|7678.5|7690|7684|7684.1|7678.1|6
1655301820000|2022-06-15 14:03:40|7684.1|7678.1|7687.5|7681.5|7687.5|7681.5|7683.1|7677.1|19
1655301830000|2022-06-15 14:03:50|7690|7684|7690|7684|7690.5|7684.5|7689.6|7683.6|3
1655301840000|2022-06-15 14:04:00|7690.4|7684.4|7689.5|7683.5|7692|7686|7689|7683|9
1655301850000|2022-06-15 14:04:10|7690|7684|7691.5|7685.5|7692|7686|7689.5|7683.5|4
1655301860000|2022-06-15 14:04:20|7692|7686|7688.5|7682.5|7693.4|7687.4|7688.5|7682.5|7
1655301870000|2022-06-15 14:04:30|7688.6|7682.6|7688.6|7682.6|7690.1|7684.1|7688.5|7682.5|3
1655301880000|2022-06-15 14:04:40|7688.1|7682.1|7684.1|7678.1|7688.1|7682.1|7684.1|7678.1|5
1655301890000|2022-06-15 14:04:50|7684|7678|7683.6|7677.6|7685.5|7679.5|7683.6|7677.6|10
1655301900000|2022-06-15 14:05:00|7683.7|7677.7|7685|7679|7686.1|7680.1|7682.1|7676.1|11
1655301910000|2022-06-15 14:05:10|7685.6|7679.6|7684.4|7678.4|7685.6|7679.6|7684|7678|4
1655301920000|2022-06-15 14:05:20|7684.1|7678.1|7683.6|7677.6|7684.1|7678.1|7683.6|7677.6|5
1655301930000|2022-06-15 14:05:30|7684.1|7678.1|7681.1|7675.1|7684.1|7678.1|7681.1|7675.1|12
1655301940000|2022-06-15 14:05:40|7681|7675|7680.6|7674.6|7681.6|7675.6|7680.1|7674.1|29
1655301950000|2022-06-15 14:05:50|7681.6|7675.6|7683.6|7677.6|7683.6|7677.6|7681.6|7675.6|8
1655301960000|2022-06-15 14:06:00|7684.1|7678.1|7687.1|7681.1|7687.1|7681.1|7684.1|7678.1|9
1655301970000|2022-06-15 14:06:10|7688.1|7682.1|7689.1|7683.1|7692|7686|7688.1|7682.1|22
1655301980000|2022-06-15 14:06:20|7690.2|7684.2|7688.6|7682.6|7690.2|7684.2|7688.1|7682.1|14
1655301990000|2022-06-15 14:06:30|7688.2|7682.2|7689.6|7683.6|7689.8|7683.8|7688.2|7682.2|2
1655302000000|2022-06-15 14:06:40|7689.7|7683.7|7688.2|7682.2|7689.7|7683.7|7688.2|7682.2|8
1655302010000|2022-06-15 14:06:50|7688.6|7682.6|7688.2|7682.2|7689.8|7683.8|7688.2|7682.2|11
1655302020000|2022-06-15 14:07:00|7688.3|7682.3|7685.2|7679.2|7689.3|7683.3|7685.2|7679.2|8
1655302030000|2022-06-15 14:07:10|7684.8|7678.8|7683.6|7677.6|7685.2|7679.2|7683.6|7677.6|5
1655302040000|2022-06-15 14:07:20|7683.7|7677.7|7683.3|7677.3|7684.2|7678.2|7683.3|7677.3|2
1655302050000|2022-06-15 14:07:30|7685.1|7679.1|7686.3|7680.3|7686.4|7680.4|7683.8|7677.8|10
1655302060000|2022-06-15 14:07:40|7686.4|7680.4|7686.3|7680.3|7686.8|7680.8|7686.3|7680.3|2
1655302070000|2022-06-15 14:07:50|7686.7|7680.7|7683.7|7677.7|7686.7|7680.7|7683.7|7677.7|7
1655302080000|2022-06-15 14:08:00|7683.8|7677.8|7683.7|7677.7|7684.8|7678.8|7683.2|7677.2|28
1655302090000|2022-06-15 14:08:10|7684.2|7678.2|7678.6|7672.6|7684.2|7678.2|7678.5|7672.5|42
1655302100000|2022-06-15 14:08:20|7678.2|7672.2|7680.6|7674.6|7680.6|7674.6|7678.2|7672.2|2
1655302110000|2022-06-15 14:08:30|7680.4|7674.4|7678.3|7672.3|7680.4|7674.4|7678.3|7672.3|3
1655302120000|2022-06-15 14:08:40|7678.6|7672.6|7677.7|7671.7|7678.7|7672.7|7677.6|7671.6|7
1655302130000|2022-06-15 14:08:50|7678.1|7672.1|7677.2|7671.2|7678.3|7672.3|7677|7671|20
1655302140000|2022-06-15 14:09:00|7677.3|7671.3|7679.3|7673.3|7680.7|7674.7|7677.3|7671.3|2
1655302150000|2022-06-15 14:09:10|7679.7|7673.7|7676.7|7670.7|7679.7|7673.7|7676.7|7670.7|5
1655302160000|2022-06-15 14:09:20|7675.7|7669.7|7675.7|7669.7|7675.8|7669.8|7675.7|7669.7|3
1655302170000|2022-06-15 14:09:30|7674.8|7668.8|7668.5|7662.5|7675.2|7669.2|7668.5|7662.5|7
1655302180000|2022-06-15 14:09:40|7668.1|7662.1|7670.2|7664.2|7670.7|7664.7|7668.1|7662.1|0
1655302190000|2022-06-15 14:09:50|7670.1|7664.1|7670.2|7664.2|7670.2|7664.2|7669.7|7663.7|1
1655302200000|2022-06-15 14:10:00|7670.3|7664.3|7670.3|7664.3|7670.8|7664.8|7668.3|7662.3|11
1655302210000|2022-06-15 14:10:10|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|2
1655302220000|2022-06-15 14:10:20|7668.7|7662.7|7670.3|7664.3|7670.8|7664.8|7667.3|7661.3|12
1655302230000|2022-06-15 14:10:30|7670.8|7664.8|7667.3|7661.3|7670.8|7664.8|7667.3|7661.3|12
1655302240000|2022-06-15 14:10:40|7667.2|7661.2|7668.3|7662.3|7668.3|7662.3|7665.3|7659.3|14
1655302250000|2022-06-15 14:10:50|7669.3|7663.3|7666.2|7660.2|7670.2|7664.2|7665.8|7659.8|11
1655302260000|2022-06-15 14:11:00|7667.3|7661.3|7669.7|7663.7|7670.3|7664.3|7667.3|7661.3|19
1655302270000|2022-06-15 14:11:10|7669.6|7663.6|7668.2|7662.2|7669.7|7663.7|7667.7|7661.7|16
1655302280000|2022-06-15 14:11:20|7668.6|7662.6|7669.7|7663.7|7670.3|7664.3|7668.6|7662.6|14
1655302290000|2022-06-15 14:11:30|7667.7|7661.7|7665.8|7659.8|7667.7|7661.7|7665.8|7659.8|10
1655302300000|2022-06-15 14:11:40|7666.2|7660.2|7665.8|7659.8|7666.8|7660.8|7665.8|7659.8|6
1655302310000|2022-06-15 14:11:50|7665.7|7659.7|7662.7|7656.7|7665.7|7659.7|7660.2|7654.2|52
1655302320000|2022-06-15 14:12:00|7662.2|7656.2|7657.7|7651.7|7663.2|7657.2|7657.7|7651.7|20
1655302330000|2022-06-15 14:12:10|7656.7|7650.7|7653.2|7647.2|7657.7|7651.7|7653.2|7647.2|13
1655302340000|2022-06-15 14:12:20|7653.7|7647.7|7653.7|7647.7|7656.1|7650.1|7653.7|7647.7|3
1655302350000|2022-06-15 14:12:30|7654.1|7648.1|7654|7648|7654.1|7648.1|7654|7648|9
1655302360000|2022-06-15 14:12:40|7653.9|7647.9|7654.1|7648.1|7654.5|7648.5|7653.5|7647.5|3
1655302370000|2022-06-15 14:12:50|7655.7|7649.7|7659.1|7653.1|7659.1|7653.1|7655.7|7649.7|15
1655302380000|2022-06-15 14:13:00|7661.6|7655.6|7664.3|7658.3|7665.1|7659.1|7661.5|7655.5|17
1655302390000|2022-06-15 14:13:10|7664.7|7658.7|7667.1|7661.1|7667.1|7661.1|7664.7|7658.7|9
1655302400000|2022-06-15 14:13:20|7666.7|7660.7|7667.6|7661.6|7667.6|7661.6|7666.7|7660.7|3
1655302410000|2022-06-15 14:13:30|7667.1|7661.1|7664.7|7658.7|7667.7|7661.7|7664.7|7658.7|8
1655302420000|2022-06-15 14:13:40|7664.6|7658.6|7665.2|7659.2|7665.2|7659.2|7664.6|7658.6|12
1655302430000|2022-06-15 14:13:50|7666|7660|7665.2|7659.2|7666.2|7660.2|7665.2|7659.2|7
1655302440000|2022-06-15 14:14:00|7665.1|7659.1|7665.7|7659.7|7665.7|7659.7|7664.7|7658.7|3
1655302450000|2022-06-15 14:14:10|7666.7|7660.7|7666.7|7660.7|7666.7|7660.7|7666.2|7660.2|6
1655302460000|2022-06-15 14:14:20|7666.6|7660.6|7665.7|7659.7|7666.7|7660.7|7665.7|7659.7|3
1655302470000|2022-06-15 14:14:30|7665.2|7659.2|7665.7|7659.7|7665.7|7659.7|7665.2|7659.2|45
1655302480000|2022-06-15 14:14:40|7665.2|7659.2|7664.7|7658.7|7665.7|7659.7|7664.2|7658.2|9
1655302490000|2022-06-15 14:14:50|7664.6|7658.6|7659.6|7653.6|7664.6|7658.6|7659.6|7653.6|3
1655302500000|2022-06-15 14:15:00|7659.5|7653.5|7659.5|7653.5|7659.5|7653.5|7656.2|7650.2|11
1655302510000|2022-06-15 14:15:10|7661.7|7655.7|7659.5|7653.5|7661.7|7655.7|7659.5|7653.5|5
1655302520000|2022-06-15 14:15:20|7658.6|7652.6|7659.5|7653.5|7659.5|7653.5|7658.6|7652.6|5
1655302530000|2022-06-15 14:15:30|7659.1|7653.1|7656.1|7650.1|7659.1|7653.1|7655.7|7649.7|9
1655302540000|2022-06-15 14:15:40|7656.6|7650.6|7657.7|7651.7|7658.2|7652.2|7656.6|7650.6|7
1655302550000|2022-06-15 14:15:50|7657.2|7651.2|7657.1|7651.1|7657.2|7651.2|7655.2|7649.2|20
1655302560000|2022-06-15 14:16:00|7656.7|7650.7|7659.7|7653.7|7659.7|7653.7|7656.6|7650.6|14
1655302570000|2022-06-15 14:16:10|7660.1|7654.1|7663.6|7657.6|7664.1|7658.1|7660.1|7654.1|15
1655302580000|2022-06-15 14:16:20|7664.1|7658.1|7663.6|7657.6|7664.1|7658.1|7663.1|7657.1|9
1655302590000|2022-06-15 14:16:30|7663.7|7657.7|7666.5|7660.5|7666.5|7660.5|7663.6|7657.6|26
1655302600000|2022-06-15 14:16:40|7666.9|7660.9|7663.5|7657.5|7667.4|7661.4|7663.5|7657.5|9
1655302610000|2022-06-15 14:16:50|7663.9|7657.9|7665.1|7659.1|7666|7660|7663.5|7657.5|27
1655302620000|2022-06-15 14:17:00|7665.2|7659.2|7665|7659|7666.1|7660.1|7664.6|7658.6|10
1655302630000|2022-06-15 14:17:10|7663.5|7657.5|7665.6|7659.6|7665.6|7659.6|7661.4|7655.4|20
1655302640000|2022-06-15 14:17:20|7665.5|7659.5|7660.6|7654.6|7665.6|7659.6|7659.6|7653.6|21
1655302650000|2022-06-15 14:17:30|7660.1|7654.1|7658.6|7652.6|7660.6|7654.6|7658.1|7652.1|5
1655302660000|2022-06-15 14:17:40|7658.5|7652.5|7659.1|7653.1|7660.6|7654.6|7658.1|7652.1|8
1655302670000|2022-06-15 14:17:50|7658.6|7652.6|7659.5|7653.5|7659.9|7653.9|7658.6|7652.6|4
1655302680000|2022-06-15 14:18:00|7660.5|7654.5|7664.1|7658.1|7664.5|7658.5|7660.5|7654.5|23
1655302690000|2022-06-15 14:18:10|7664.6|7658.6|7663.6|7657.6|7665.1|7659.1|7663.6|7657.6|2
1655302700000|2022-06-15 14:18:20|7664.4|7658.4|7663.1|7657.1|7664.8|7658.8|7663|7657|5
1655302710000|2022-06-15 14:18:30|7663.6|7657.6|7666.5|7660.5|7666.5|7660.5|7663.1|7657.1|7
1655302720000|2022-06-15 14:18:40|7666.1|7660.1|7665|7659|7666.1|7660.1|7664|7658|2
1655302730000|2022-06-15 14:18:50|7664|7658|7662.1|7656.1|7664.4|7658.4|7661.5|7655.5|1
1655302740000|2022-06-15 14:19:00|7662.9|7656.9|7665.6|7659.6|7666|7660|7662.9|7656.9|0
1655302750000|2022-06-15 14:19:10|7666|7660|7665.1|7659.1|7666|7660|7664.5|7658.5|6
1655302760000|2022-06-15 14:19:20|7664.7|7658.7|7661.5|7655.5|7664.7|7658.7|7661|7655|8
1655302770000|2022-06-15 14:19:30|7661.3|7655.3|7661|7655|7661.4|7655.4|7659|7653|7
1655302780000|2022-06-15 14:19:40|7661.5|7655.5|7660.5|7654.5|7661.5|7655.5|7660.5|7654.5|7
1655302790000|2022-06-15 14:19:50|7659.5|7653.5|7659|7653|7659.5|7653.5|7659|7653|4
1655302800000|2022-06-15 14:20:00|7658|7652|7658.5|7652.5|7659|7653|7657.6|7651.6|6
1655302810000|2022-06-15 14:20:10|7658|7652|7658.4|7652.4|7659.9|7653.9|7657.5|7651.5|6
1655302820000|2022-06-15 14:20:20|7658|7652|7657.9|7651.9|7658|7652|7657.9|7651.9|2
1655302830000|2022-06-15 14:20:30|7658|7652|7658.9|7652.9|7660.4|7654.4|7657.9|7651.9|7
1655302840000|2022-06-15 14:20:40|7659|7653|7654|7648|7659|7653|7653.9|7647.9|3
1655302850000|2022-06-15 14:20:50|7654.4|7648.4|7655.4|7649.4|7655.4|7649.4|7651.9|7645.9|26
1655302860000|2022-06-15 14:21:00|7655.5|7649.5|7652.5|7646.5|7655.5|7649.5|7652.5|7646.5|10
1655302870000|2022-06-15 14:21:10|7651.5|7645.5|7655|7649|7655.5|7649.5|7651.5|7645.5|27
1655302880000|2022-06-15 14:21:20|7654.4|7648.4|7650.5|7644.5|7654.5|7648.5|7648.5|7642.5|65
1655302890000|2022-06-15 14:21:30|7650.6|7644.6|7650.5|7644.5|7651|7645|7650.5|7644.5|30
1655302900000|2022-06-15 14:21:40|7651|7645|7653|7647|7653.5|7647.5|7651|7645|51
1655302910000|2022-06-15 14:21:50|7653.5|7647.5|7654.4|7648.4|7655.9|7649.9|7653|7647|36
1655302920000|2022-06-15 14:22:00|7655.2|7649.2|7658.5|7652.5|7658.5|7652.5|7655.2|7649.2|22
1655302930000|2022-06-15 14:22:10|7658.9|7652.9|7661|7655|7663|7657|7658.9|7652.9|12
1655302940000|2022-06-15 14:22:20|7661.1|7655.1|7659.8|7653.8|7661.5|7655.5|7659.4|7653.4|5
1655302950000|2022-06-15 14:22:30|7659.9|7653.9|7660.5|7654.5|7663|7657|7659.9|7653.9|6
1655302960000|2022-06-15 14:22:40|7660.6|7654.6|7662.5|7656.5|7663.4|7657.4|7660.6|7654.6|4
1655302970000|2022-06-15 14:22:50|7662|7656|7661|7655|7662.5|7656.5|7660.5|7654.5|5
1655302980000|2022-06-15 14:23:00|7661.5|7655.5|7659|7653|7663.5|7657.5|7658.5|7652.5|24
1655302990000|2022-06-15 14:23:10|7659.5|7653.5|7658.9|7652.9|7659.5|7653.5|7658.9|7652.9|3
1655303000000|2022-06-15 14:23:20|||||||||5
1655303010000|2022-06-15 14:23:30|7657.5|7651.5|7657|7651|7657.5|7651.5|7656.4|7650.4|13
1655303020000|2022-06-15 14:23:40|7657.4|7651.4|7655.8|7649.8|7657.4|7651.4|7655|7649|8
1655303030000|2022-06-15 14:23:50|7655.4|7649.4|7655.5|7649.5|7655.5|7649.5|7654.4|7648.4|4
1655303040000|2022-06-15 14:24:00|7656|7650|7658.4|7652.4|7658.4|7652.4|7655.5|7649.5|2
1655303050000|2022-06-15 14:24:10|7657.9|7651.9|7656.9|7650.9|7658.4|7652.4|7656.9|7650.9|1
1655303060000|2022-06-15 14:24:20|7655.9|7649.9|7654.4|7648.4|7655.9|7649.9|7653.9|7647.9|15
1655303070000|2022-06-15 14:24:30|7654.3|7648.3|7652.4|7646.4|7654.3|7648.3|7652.4|7646.4|0
1655303080000|2022-06-15 14:24:40|7652.9|7646.9|7654.4|7648.4|7654.4|7648.4|7652.9|7646.9|5
1655303090000|2022-06-15 14:24:50|7655.4|7649.4|7659.5|7653.5|7659.6|7653.6|7655.4|7649.4|14
1655303100000|2022-06-15 14:25:00|7659.6|7653.6|7661|7655|7661|7655|7659.6|7653.6|4
1655303110000|2022-06-15 14:25:10|7660.6|7654.6|7659.9|7653.9|7660.6|7654.6|7659.4|7653.4|17
1655303120000|2022-06-15 14:25:20|7659.4|7653.4|7658.8|7652.8|7659.9|7653.9|7657.4|7651.4|4
1655303130000|2022-06-15 14:25:30|7658.9|7652.9|7657.4|7651.4|7658.9|7652.9|7657.4|7651.4|1
1655303140000|2022-06-15 14:25:40|7656.9|7650.9|7655.4|7649.4|7657|7651|7655.4|7649.4|20
1655303150000|2022-06-15 14:25:50|7655.9|7649.9|7654.9|7648.9|7656.9|7650.9|7654.9|7648.9|7
1655303160000|2022-06-15 14:26:00|7655.4|7649.4|7657|7651|7657|7651|7655.4|7649.4|2
1655303170000|2022-06-15 14:26:10|7659.4|7653.4|7659|7653|7659.4|7653.4|7658.4|7652.4|3
1655303180000|2022-06-15 14:26:20|7658|7652|7659|7653|7659.5|7653.5|7657.5|7651.5|1
1655303190000|2022-06-15 14:26:30|7658.9|7652.9|7658.5|7652.5|7659|7653|7658.5|7652.5|0
1655303200000|2022-06-15 14:26:40|7658.4|7652.4|7661|7655|7661|7655|7658.4|7652.4|16
1655303220000|2022-06-15 14:27:00|7659.9|7653.9|7660.5|7654.5|7660.5|7654.5|7659.9|7653.9|6
1655303230000|2022-06-15 14:27:10|7659.1|7653.1|7659|7653|7659.5|7653.5|7658.5|7652.5|6
1655303250000|2022-06-15 14:27:30|7658.6|7652.6|7655|7649|7658.6|7652.6|7655|7649|6
1655303260000|2022-06-15 14:27:40|7654.5|7648.5|7654.9|7648.9|7654.9|7648.9|7654|7648|4
1655303270000|2022-06-15 14:27:50|7654.5|7648.5|7655.3|7649.3|7655.3|7649.3|7653.3|7647.3|8
1655303280000|2022-06-15 14:28:00|7654.9|7648.9|7658.5|7652.5|7658.5|7652.5|7654.3|7648.3|4
1655303290000|2022-06-15 14:28:10|7658.4|7652.4|7657.6|7651.6|7658.5|7652.5|7657.5|7651.5|0
1655303300000|2022-06-15 14:28:20|7658.1|7652.1|7657.1|7651.1|7658.1|7652.1|7657.1|7651.1|1
1655303310000|2022-06-15 14:28:30|7657.6|7651.6|7656.5|7650.5|7657.6|7651.6|7656.5|7650.5|3
1655303320000|2022-06-15 14:28:40|7656|7650|7654.4|7648.4|7656.4|7650.4|7653.4|7647.4|2
1655303330000|2022-06-15 14:28:50|7654.5|7648.5|7650.4|7644.4|7654.5|7648.5|7650.4|7644.4|1
1655303340000|2022-06-15 14:29:00|7650.5|7644.5|7650.3|7644.3|7650.5|7644.5|7650.3|7644.3|4
1655303350000|2022-06-15 14:29:10|7649.9|7643.9|7650.2|7644.2|7650.2|7644.2|7645.5|7639.5|16
1655303360000|2022-06-15 14:29:20|7649.7|7643.7|7652.1|7646.1|7652.5|7646.5|7649.7|7643.7|10
1655303370000|2022-06-15 14:29:30|7652|7646|7651.1|7645.1|7652|7646|7649.5|7643.5|5
1655303380000|2022-06-15 14:29:40|7651.3|7645.3|7656.7|7650.7|7656.7|7650.7|7651.3|7645.3|18
1655303390000|2022-06-15 14:29:50|7657.2|7651.2|7658.2|7652.2|7659.2|7653.2|7656.7|7650.7|6
1655303400000|2022-06-15 14:30:00|7657.8|7651.8|7653.1|7647.1|7657.8|7651.8|7651.6|7645.6|4
1655303410000|2022-06-15 14:30:10|7653.6|7647.6|7652.1|7646.1|7653.6|7647.6|7651.6|7645.6|13
1655303420000|2022-06-15 14:30:20|7652|7646|7656.2|7650.2|7656.7|7650.7|7652|7646|22
1655303430000|2022-06-15 14:30:30|7656.1|7650.1|7656.1|7650.1|7656.5|7650.5|7654.1|7648.1|14
1655303440000|2022-06-15 14:30:40|7656.5|7650.5|7659.7|7653.7|7661.1|7655.1|7656.1|7650.1|10
1655303450000|2022-06-15 14:30:50|7659.1|7653.1|7658.7|7652.7|7659.1|7653.1|7657.6|7651.6|30
1655303460000|2022-06-15 14:31:00|7658.6|7652.6|7660.2|7654.2|7662.1|7656.1|7656.6|7650.6|7
1655303470000|2022-06-15 14:31:10|7660.7|7654.7|7662.1|7656.1|7662.1|7656.1|7660.7|7654.7|1
1655303480000|2022-06-15 14:31:20|7662.5|7656.5|7669.2|7663.2|7669.7|7663.7|7662.5|7656.5|10
1655303490000|2022-06-15 14:31:30|7668.7|7662.7|7669.2|7663.2|7669.6|7663.6|7668.6|7662.6|5
1655303500000|2022-06-15 14:31:40|7669.1|7663.1|7660.1|7654.1|7669.2|7663.2|7658.6|7652.6|27
1655303510000|2022-06-15 14:31:50|7659.7|7653.7|7663.1|7657.1|7663.7|7657.7|7659.7|7653.7|5
1655303520000|2022-06-15 14:32:00|7663.6|7657.6|7668.2|7662.2|7668.2|7662.2|7663.6|7657.6|4
1655303530000|2022-06-15 14:32:10|7668|7662|7669.5|7663.5|7670.6|7664.6|7667.2|7661.2|6
1655303540000|2022-06-15 14:32:20|7667.6|7661.6|7668.2|7662.2|7668.7|7662.7|7666.2|7660.2|27
1655303550000|2022-06-15 14:32:30|7667.6|7661.6|7668.1|7662.1|7669.1|7663.1|7667.6|7661.6|0
1655303560000|2022-06-15 14:32:40|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|2
1655303570000|2022-06-15 14:32:50|7668.7|7662.7|7669.1|7663.1|7669.7|7663.7|7668.6|7662.6|8
1655303580000|2022-06-15 14:33:00|7669.5|7663.5|7669.1|7663.1|7669.5|7663.5|7669.1|7663.1|2
1655303590000|2022-06-15 14:33:10|7668.7|7662.7|7668.2|7662.2|7669.1|7663.1|7668.2|7662.2|10
1655303600000|2022-06-15 14:33:20|7663.7|7657.7|7661.9|7655.9|7663.7|7657.7|7659.8|7653.8|34
1655303610000|2022-06-15 14:33:30|7661.8|7655.8|7660.8|7654.8|7666.3|7660.3|7659.9|7653.9|24
1655303620000|2022-06-15 14:33:40|7660.9|7654.9|7658.3|7652.3|7660.9|7654.9|7658.3|7652.3|13
1655303630000|2022-06-15 14:33:50|7657.9|7651.9|7657.4|7651.4|7658.3|7652.3|7657.3|7651.3|15
1655303640000|2022-06-15 14:34:00|7655.9|7649.9|7656.2|7650.2|7656.8|7650.8|7655.3|7649.3|8
1655303650000|2022-06-15 14:34:10|7655.8|7649.8|7653.2|7647.2|7655.8|7649.8|7651.8|7645.8|6
1655303660000|2022-06-15 14:34:20|7653.1|7647.1|7652.8|7646.8|7653.3|7647.3|7651.8|7645.8|9
1655303670000|2022-06-15 14:34:30|7652.3|7646.3|7651.8|7645.8|7652.3|7646.3|7651.8|7645.8|0
1655303680000|2022-06-15 14:34:40|7652.1|7646.1|7654.8|7648.8|7655.3|7649.3|7652.1|7646.1|16
1655303690000|2022-06-15 14:34:50|7655.3|7649.3|7652.3|7646.3|7655.3|7649.3|7651.9|7645.9|12
1655303700000|2022-06-15 14:35:00|7651.8|7645.8|7653.3|7647.3|7653.4|7647.4|7651.4|7645.4|7
1655303710000|2022-06-15 14:35:10|7652.9|7646.9|7653.4|7647.4|7654.7|7648.7|7652.9|7646.9|7
1655303720000|2022-06-15 14:35:20|7652.9|7646.9|7651.8|7645.8|7652.9|7646.9|7651.8|7645.8|5
1655303730000|2022-06-15 14:35:30|7651.3|7645.3|7652.4|7646.4|7653.4|7647.4|7650.8|7644.8|16
1655303740000|2022-06-15 14:35:40|7652.3|7646.3|7652.9|7646.9|7654.3|7648.3|7652.3|7646.3|7
1655303750000|2022-06-15 14:35:50|7651.8|7645.8|7651.9|7645.9|7651.9|7645.9|7651.4|7645.4|1
1655303760000|2022-06-15 14:36:00|7651.5|7645.5|7647.4|7641.4|7651.9|7645.9|7647.4|7641.4|16
1655303770000|2022-06-15 14:36:10|7647.8|7641.8|7648.4|7642.4|7648.8|7642.8|7646.4|7640.4|11
1655303780000|2022-06-15 14:36:20|7649.2|7643.2|7654.9|7648.9|7655.9|7649.9|7649.2|7643.2|7
1655303790000|2022-06-15 14:36:30|7655|7649|7656.6|7650.6|7657|7651|7655|7649|3
1655303800000|2022-06-15 14:36:40|7657.1|7651.1|7656.6|7650.6|7657.1|7651.1|7656.6|7650.6|1
1655303810000|2022-06-15 14:36:50|7656.2|7650.2|7652.3|7646.3|7656.2|7650.2|7651.5|7645.5|8
1655303820000|2022-06-15 14:37:00|7652.8|7646.8|7651.8|7645.8|7652.8|7646.8|7651.8|7645.8|0
1655303830000|2022-06-15 14:37:10|7651|7645|7650.3|7644.3|7651|7645|7650.3|7644.3|0
1655303840000|2022-06-15 14:37:20|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|1
1655303850000|2022-06-15 14:37:30|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|2
1655303860000|2022-06-15 14:37:40|7648.9|7642.9|7647.9|7641.9|7648.9|7642.9|7647.9|7641.9|2
1655303870000|2022-06-15 14:37:50|7647.8|7641.8|7646.4|7640.4|7647.8|7641.8|7646.4|7640.4|7
1655303880000|2022-06-15 14:38:00|7647.4|7641.4|7650.4|7644.4|7650.4|7644.4|7647.4|7641.4|12
1655303890000|2022-06-15 14:38:10|7650.3|7644.3|7652.5|7646.5|7652.6|7646.6|7650.3|7644.3|4
1655303900000|2022-06-15 14:38:20|7652.6|7646.6|7648.9|7642.9|7652.6|7646.6|7648.7|7642.7|3
1655303910000|2022-06-15 14:38:30|7648.8|7642.8|7646.9|7640.9|7648.8|7642.8|7646.9|7640.9|18
1655303920000|2022-06-15 14:38:40|7646.4|7640.4|7644.9|7638.9|7646.4|7640.4|7644.9|7638.9|13
1655303930000|2022-06-15 14:38:50|7644.1|7638.1|7639.3|7633.3|7644.1|7638.1|7639.3|7633.3|8
1655303940000|2022-06-15 14:39:00|7638.8|7632.8|7639.7|7633.7|7640.2|7634.2|7638.3|7632.3|4
1655303950000|2022-06-15 14:39:10|7638.4|7632.4|7636.4|7630.4|7638.4|7632.4|7636.3|7630.3|9
1655303960000|2022-06-15 14:39:20|7636.3|7630.3|7633.8|7627.8|7636.9|7630.9|7632.7|7626.7|7
1655303970000|2022-06-15 14:39:30|7634.2|7628.2|7635.5|7629.5|7635.5|7629.5|7633.4|7627.4|19
1655303980000|2022-06-15 14:39:40|7635.9|7629.9|7632.5|7626.5|7636.5|7630.5|7632.5|7626.5|24
1655303990000|2022-06-15 14:39:50|7632.6|7626.6|7632.2|7626.2|7632.6|7626.6|7632|7626|26
1655304000000|2022-06-15 14:40:00|7632.1|7626.1|7632.2|7626.2|7632.7|7626.7|7631.7|7625.7|31
1655304010000|2022-06-15 14:40:10|7631.7|7625.7|7629.6|7623.6|7632.2|7626.2|7629.5|7623.5|3
1655304020000|2022-06-15 14:40:20|7629.9|7623.9|7626.5|7620.5|7631.1|7625.1|7626.5|7620.5|16
1655304030000|2022-06-15 14:40:30|7626.1|7620.1|7635|7629|7635.4|7629.4|7626.1|7620.1|17
1655304040000|2022-06-15 14:40:40|7635.4|7629.4|7633.3|7627.3|7635.7|7629.7|7633.3|7627.3|8
1655304050000|2022-06-15 14:40:50|7632.8|7626.8|7630.3|7624.3|7633.3|7627.3|7630.3|7624.3|6
1655304060000|2022-06-15 14:41:00|7629.9|7623.9|7631.3|7625.3|7631.7|7625.7|7629.9|7623.9|4
1655304070000|2022-06-15 14:41:10|7630.8|7624.8|7628.2|7622.2|7630.8|7624.8|7628.2|7622.2|8
1655304080000|2022-06-15 14:41:20|7627.4|7621.4|7626.6|7620.6|7627.4|7621.4|7625.9|7619.9|11
1655304090000|2022-06-15 14:41:30|7627|7621|7627.6|7621.6|7628.6|7622.6|7626.7|7620.7|13
1655304100000|2022-06-15 14:41:40|7628|7622|7628.5|7622.5|7628.5|7622.5|7628|7622|1
1655304110000|2022-06-15 14:41:50|7628.2|7622.2|7629|7623|7629.4|7623.4|7628.2|7622.2|2
1655304120000|2022-06-15 14:42:00|7629.4|7623.4|7633.4|7627.4|7633.5|7627.5|7629|7623|3
1655304130000|2022-06-15 14:42:10|7634.9|7628.9|7634.4|7628.4|7634.9|7628.9|7634|7628|5
1655304140000|2022-06-15 14:42:20|7634|7628|7634.4|7628.4|7634.4|7628.4|7634|7628|0
1655304150000|2022-06-15 14:42:30|7634|7628|7634|7628|7634|7628|7634|7628|0
1655304160000|2022-06-15 14:42:40|7634.1|7628.1|7635|7629|7636.5|7630.5|7634.1|7628.1|6
1655304170000|2022-06-15 14:42:50|7635.1|7629.1|7636.6|7630.6|7636.7|7630.7|7635.1|7629.1|2
1655304180000|2022-06-15 14:43:00|7638.4|7632.4|7638|7632|7638.4|7632.4|7637.9|7631.9|9
1655304190000|2022-06-15 14:43:10|7637.6|7631.6|7635.4|7629.4|7637.6|7631.6|7634.9|7628.9|13
1655304200000|2022-06-15 14:43:20|7634.9|7628.9|7635.9|7629.9|7635.9|7629.9|7634|7628|4
1655304210000|2022-06-15 14:43:30|7636.4|7630.4|7636.5|7630.5|7637.4|7631.4|7636.4|7630.4|6
1655304220000|2022-06-15 14:43:40|7637|7631|7636.1|7630.1|7637|7631|7636|7630|9
1655304230000|2022-06-15 14:43:50|7636.5|7630.5|7635.5|7629.5|7636.5|7630.5|7635.4|7629.4|3
1655304240000|2022-06-15 14:44:00|7635.4|7629.4|7631.9|7625.9|7635.4|7629.4|7631.4|7625.4|9
1655304250000|2022-06-15 14:44:10|7631.4|7625.4|7631.9|7625.9|7635.3|7629.3|7631.4|7625.4|19
1655304260000|2022-06-15 14:44:20|7632.3|7626.3|7633.8|7627.8|7633.8|7627.8|7632.3|7626.3|10
1655304270000|2022-06-15 14:44:30|7634.3|7628.3|7634.3|7628.3|7634.3|7628.3|7633.8|7627.8|5
1655304280000|2022-06-15 14:44:40|7635.8|7629.8|7639.3|7633.3|7639.3|7633.3|7635.8|7629.8|6
1655304290000|2022-06-15 14:44:50|7638.9|7632.9|7639.3|7633.3|7639.3|7633.3|7638.8|7632.8|2
1655304300000|2022-06-15 14:45:00|7637.8|7631.8|7636.7|7630.7|7638.8|7632.8|7636.7|7630.7|6
1655304310000|2022-06-15 14:45:10|7636.2|7630.2|7639.3|7633.3|7639.8|7633.8|7636.2|7630.2|13
1655304320000|2022-06-15 14:45:20|7639.8|7633.8|7647.3|7641.3|7649.2|7643.2|7639.8|7633.8|25
1655304330000|2022-06-15 14:45:30|7646.7|7640.7|7642.8|7636.8|7646.7|7640.7|7642.8|7636.8|14
1655304340000|2022-06-15 14:45:40|7642.3|7636.3|7638.3|7632.3|7642.3|7636.3|7638.3|7632.3|15
1655304350000|2022-06-15 14:45:50|7638.8|7632.8|7638.7|7632.7|7638.8|7632.8|7638.3|7632.3|1
1655304360000|2022-06-15 14:46:00|7638.6|7632.6|7633.6|7627.6|7638.6|7632.6|7633.6|7627.6|13
1655304370000|2022-06-15 14:46:10|7634.4|7628.4|7633.6|7627.6|7634.5|7628.5|7632.7|7626.7|15
1655304380000|2022-06-15 14:46:20|7634|7628|7630.1|7624.1|7634|7628|7630.1|7624.1|7
1655304390000|2022-06-15 14:46:30|7629.3|7623.3|7627.7|7621.7|7630.1|7624.1|7627.6|7621.6|6
1655304400000|2022-06-15 14:46:40|7627.1|7621.1|7626.1|7620.1|7627.2|7621.2|7625.1|7619.1|5
1655304410000|2022-06-15 14:46:50|7625.3|7619.3|7625.3|7619.3|7625.8|7619.8|7625.2|7619.2|4
1655304420000|2022-06-15 14:47:00|7625.7|7619.7|7626.7|7620.7|7629.3|7623.3|7625.7|7619.7|7
1655304430000|2022-06-15 14:47:10|7626.2|7620.2|7627.2|7621.2|7627.2|7621.2|7624.7|7618.7|9
1655304440000|2022-06-15 14:47:20|7627.6|7621.6|7625.8|7619.8|7629.1|7623.1|7625.8|7619.8|7
1655304450000|2022-06-15 14:47:30|7626.3|7620.3|7631.3|7625.3|7631.3|7625.3|7626.3|7620.3|4
1655304460000|2022-06-15 14:47:40|7632.1|7626.1|7628.8|7622.8|7632.1|7626.1|7628.7|7622.7|5
1655304470000|2022-06-15 14:47:50|7627.8|7621.8|7629.2|7623.2|7629.7|7623.7|7627.8|7621.8|4
1655304480000|2022-06-15 14:48:00|7629.7|7623.7|7630.8|7624.8|7630.8|7624.8|7629.7|7623.7|8
1655304490000|2022-06-15 14:48:10|7633.3|7627.3|7632.4|7626.4|7633.9|7627.9|7632.4|7626.4|8
1655304500000|2022-06-15 14:48:20|7631.3|7625.3|7628.7|7622.7|7631.7|7625.7|7628.7|7622.7|5
1655304510000|2022-06-15 14:48:30|7629.7|7623.7|7629.2|7623.2|7629.7|7623.7|7629.2|7623.2|4
1655304520000|2022-06-15 14:48:40|7629.7|7623.7|7630.2|7624.2|7630.2|7624.2|7629.7|7623.7|0
1655304530000|2022-06-15 14:48:50|7629.7|7623.7|7630.4|7624.4|7630.8|7624.8|7629.7|7623.7|7
1655304540000|2022-06-15 14:49:00|7627.9|7621.9|7626.7|7620.7|7627.9|7621.9|7625.8|7619.8|5
1655304550000|2022-06-15 14:49:10|7626.8|7620.8|7622.2|7616.2|7626.8|7620.8|7620.7|7614.7|6
1655304560000|2022-06-15 14:49:20|7621.7|7615.7|7621.2|7615.2|7621.7|7615.7|7620.7|7614.7|2
1655304570000|2022-06-15 14:49:30|7622.2|7616.2|7626.7|7620.7|7626.7|7620.7|7620.7|7614.7|23
1655304580000|2022-06-15 14:49:40|7626.3|7620.3|7624.8|7618.8|7626.3|7620.3|7624.8|7618.8|0
1655304590000|2022-06-15 14:49:50|7625.3|7619.3|7626.2|7620.2|7626.2|7620.2|7625.2|7619.2|1
1655304600000|2022-06-15 14:50:00|7625.8|7619.8|7622.2|7616.2|7626.2|7620.2|7621.7|7615.7|10
1655304610000|2022-06-15 14:50:10|7622.1|7616.1|7621.7|7615.7|7622.1|7616.1|7621.6|7615.6|0
1655304620000|2022-06-15 14:50:20|7621.6|7615.6|7621.1|7615.1|7621.6|7615.6|7621.1|7615.1|2
1655304630000|2022-06-15 14:50:30|||||||||3
1655304640000|2022-06-15 14:50:40|7620.7|7614.7|7619.6|7613.6|7620.7|7614.7|7619.6|7613.6|1
1655304650000|2022-06-15 14:50:50|7619.5|7613.5|7619.1|7613.1|7619.6|7613.6|7619.1|7613.1|4
1655304660000|2022-06-15 14:51:00|7618.6|7612.6|7619|7613|7619|7613|7618.6|7612.6|9
1655304670000|2022-06-15 14:51:10|7619.4|7613.4|7618.5|7612.5|7619.4|7613.4|7618.4|7612.4|6
1655304680000|2022-06-15 14:51:20|7618.8|7612.8|7620.6|7614.6|7621.1|7615.1|7618.8|7612.8|12
1655304690000|2022-06-15 14:51:30|7621.7|7615.7|7621.5|7615.5|7621.7|7615.7|7621.1|7615.1|5
1655304700000|2022-06-15 14:51:40|7621.1|7615.1|7620.9|7614.9|7621.1|7615.1|7620.4|7614.4|2
1655304710000|2022-06-15 14:51:50|7620|7614|7620|7614|7620.4|7614.4|7619.4|7613.4|3
1655304720000|2022-06-15 14:52:00|7620.1|7614.1|7621.1|7615.1|7621.1|7615.1|7620|7614|42
1655304730000|2022-06-15 14:52:10|7621.5|7615.5|7622.5|7616.5|7622.5|7616.5|7621.5|7615.5|5
1655304740000|2022-06-15 14:52:20|7621.5|7615.5|7620.4|7614.4|7621.5|7615.5|7619.4|7613.4|10
1655304750000|2022-06-15 14:52:30|7619.9|7613.9|7619.4|7613.4|7620.4|7614.4|7619.4|7613.4|3
1655304760000|2022-06-15 14:52:40|7617.6|7611.6|7613.1|7607.1|7617.6|7611.6|7610.7|7604.7|34
1655304770000|2022-06-15 14:52:50|7613.6|7607.6|7620.8|7614.8|7620.8|7614.8|7613.6|7607.6|21
1655304780000|2022-06-15 14:53:00|7621.1|7615.1|7626.4|7620.4|7626.4|7620.4|7621.1|7615.1|20
1655304790000|2022-06-15 14:53:10|7626.9|7620.9|7625.9|7619.9|7626.9|7620.9|7625.3|7619.3|5
1655304800000|2022-06-15 14:53:20|7626.1|7620.1|7621.8|7615.8|7626.6|7620.6|7621.4|7615.4|10
1655304810000|2022-06-15 14:53:30|7622.2|7616.2|7624.7|7618.7|7624.8|7618.8|7622.2|7616.2|5
1655304820000|2022-06-15 14:53:40|7624.3|7618.3|7624.7|7618.7|7624.8|7618.8|7624.3|7618.3|0
1655304830000|2022-06-15 14:53:50|7624.3|7618.3|7624.2|7618.2|7624.7|7618.7|7624.2|7618.2|0
1655304840000|2022-06-15 14:54:00|7624.3|7618.3|7622.6|7616.6|7624.3|7618.3|7622.6|7616.6|4
1655304850000|2022-06-15 14:54:10|7622.7|7616.7|7621.1|7615.1|7622.7|7616.7|7621.1|7615.1|7
1655304860000|2022-06-15 14:54:20|7621.6|7615.6|7622|7616|7622.6|7616.6|7621.6|7615.6|12
1655304870000|2022-06-15 14:54:30|7622.1|7616.1|7627.1|7621.1|7627.6|7621.6|7622.1|7616.1|7
1655304880000|2022-06-15 14:54:40|7626.7|7620.7|7627.1|7621.1|7627.1|7621.1|7626.7|7620.7|2
1655304890000|2022-06-15 14:54:50|7627.6|7621.6|7628.6|7622.6|7629.6|7623.6|7627.6|7621.6|6
1655304900000|2022-06-15 14:55:00|7629.1|7623.1|7626.6|7620.6|7629.1|7623.1|7626.6|7620.6|3
1655304910000|2022-06-15 14:55:10|7626.2|7620.2|7625|7619|7626.2|7620.2|7625|7619|8
1655304920000|2022-06-15 14:55:20|7624|7618|7623.2|7617.2|7624|7618|7622.5|7616.5|2
1655304930000|2022-06-15 14:55:30|7623.6|7617.6|7622.5|7616.5|7623.6|7617.6|7622.5|7616.5|1
1655304940000|2022-06-15 14:55:40|7622|7616|7622.6|7616.6|7622.6|7616.6|7622|7616|5
1655304950000|2022-06-15 14:55:50|7623|7617|7622.5|7616.5|7623|7617|7622|7616|10
1655304960000|2022-06-15 14:56:00|7624|7618|7622.5|7616.5|7624.5|7618.5|7622.5|7616.5|12
1655304970000|2022-06-15 14:56:10|7623.5|7617.5|7623|7617|7623.7|7617.7|7623|7617|4
1655304980000|2022-06-15 14:56:20|7622|7616|7623.6|7617.6|7624.1|7618.1|7621.6|7615.6|18
1655304990000|2022-06-15 14:56:30|7626|7620|7625.1|7619.1|7626.6|7620.6|7624.1|7618.1|7
1655305000000|2022-06-15 14:56:40|7625|7619|7625|7619|7625|7619|7624|7618|1
1655305010000|2022-06-15 14:56:50|7624.5|7618.5|7623.6|7617.6|7624.5|7618.5|7623.6|7617.6|0
1655305020000|2022-06-15 14:57:00|7623.7|7617.7|7624|7618|7624.2|7618.2|7623.7|7617.7|5
1655305030000|2022-06-15 14:57:10|7623.5|7617.5|7620.6|7614.6|7623.5|7617.5|7620.6|7614.6|7
1655305040000|2022-06-15 14:57:20|7620|7614|7619.4|7613.4|7620|7614|7619.4|7613.4|2
1655305050000|2022-06-15 14:57:30|7619|7613|7618.4|7612.4|7619|7613|7618.4|7612.4|3
1655305060000|2022-06-15 14:57:40|7619|7613|7618.9|7612.9|7619|7613|7618.9|7612.9|14
1655305070000|2022-06-15 14:57:50|7621|7615|7619|7613|7621|7615|7619|7613|4
1655305090000|2022-06-15 14:58:10|7619.5|7613.5|7621.5|7615.5|7622.2|7616.2|7619.5|7613.5|7
1655305100000|2022-06-15 14:58:20|7621.9|7615.9|7624.6|7618.6|7624.6|7618.6|7621.9|7615.9|2
1655305110000|2022-06-15 14:58:30|7623|7617|7620.5|7614.5|7623|7617|7620.5|7614.5|15
1655305120000|2022-06-15 14:58:40|7620.9|7614.9|7620.9|7614.9|7621|7615|7620|7614|7
1655305130000|2022-06-15 14:58:50|7621.4|7615.4|7623.5|7617.5|7623.5|7617.5|7621.4|7615.4|6
1655305140000|2022-06-15 14:59:00|7623.9|7617.9|7626|7620|7626|7620|7623.9|7617.9|2
1655305150000|2022-06-15 14:59:10|7626.1|7620.1|7626.1|7620.1|7626.5|7620.5|7626.1|7620.1|3
1655305160000|2022-06-15 14:59:20|7626|7620|7623.6|7617.6|7626|7620|7622.9|7616.9|57
1655305170000|2022-06-15 14:59:30|7624.1|7618.1|7625|7619|7626.9|7620.9|7624.1|7618.1|7
1655305180000|2022-06-15 14:59:40|7624.2|7618.2|7622.9|7616.9|7624.2|7618.2|7622.4|7616.4|6
1655305190000|2022-06-15 14:59:50|7623.9|7617.9|7623.4|7617.4|7623.9|7617.9|7623.4|7617.4|0
1655305200000|2022-06-15 15:00:00|7621.4|7615.4|7625.9|7619.9|7625.9|7619.9|7620.9|7614.9|15
1655305210000|2022-06-15 15:00:10|7625.4|7619.4|7623.5|7617.5|7625.4|7619.4|7623.4|7617.4|7
1655305220000|2022-06-15 15:00:20|7623.4|7617.4|7623.4|7617.4|7623.5|7617.5|7623.4|7617.4|2
1655305230000|2022-06-15 15:00:30|7623|7617|7623|7617|7623|7617|7623|7617|0
1655305240000|2022-06-15 15:00:40|7623.5|7617.5|7620.9|7614.9|7623.5|7617.5|7620.9|7614.9|4
1655305250000|2022-06-15 15:00:50|7620.4|7614.4|7618.9|7612.9|7620.4|7614.4|7618.9|7612.9|4
1655305260000|2022-06-15 15:01:00|7619.4|7613.4|7619.4|7613.4|7619.4|7613.4|7619.4|7613.4|3
1655305270000|2022-06-15 15:01:10|7618.9|7612.9|7622.5|7616.5|7623.4|7617.4|7618.9|7612.9|8
1655305280000|2022-06-15 15:01:20|7623|7617|7623|7617|7623|7617|7623|7617|1
1655305290000|2022-06-15 15:01:30|7620.9|7614.9|7621.9|7615.9|7622.4|7616.4|7620.4|7614.4|7
1655305300000|2022-06-15 15:01:40|7620.9|7614.9|7620.5|7614.5|7621.4|7615.4|7620.4|7614.4|1
1655305310000|2022-06-15 15:01:50|7621.5|7615.5|7624.6|7618.6|7624.7|7618.7|7621|7615|12
1655305320000|2022-06-15 15:02:00|7624.5|7618.5|7627.4|7621.4|7627.5|7621.5|7624|7618|10
1655305330000|2022-06-15 15:02:10|7627.3|7621.3|7627.9|7621.9|7628.5|7622.5|7627|7621|24
1655305340000|2022-06-15 15:02:20|7628|7622|7631.4|7625.4|7631.4|7625.4|7628|7622|22
1655305350000|2022-06-15 15:02:30|7630|7624|7631|7625|7631|7625|7629.4|7623.4|19
1655305360000|2022-06-15 15:02:40|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|7631.4|7625.4|0
1655305370000|2022-06-15 15:02:50|7630.6|7624.6|7634.7|7628.7|7634.7|7628.7|7630.6|7624.6|11
1655305380000|2022-06-15 15:03:00|7635.2|7629.2|7635.6|7629.6|7636.6|7630.6|7635.2|7629.2|1
1655305390000|2022-06-15 15:03:10|7635.2|7629.2|7632.2|7626.2|7635.2|7629.2|7632.2|7626.2|10
1655305400000|2022-06-15 15:03:20|7632.6|7626.6|7634|7628|7634.5|7628.5|7629.4|7623.4|31
1655305410000|2022-06-15 15:03:30|7634.1|7628.1|7635.7|7629.7|7636|7630|7633|7627|9
1655305420000|2022-06-15 15:03:40|7635.1|7629.1|7633|7627|7635.1|7629.1|7631.6|7625.6|13
1655305430000|2022-06-15 15:03:50|7632.9|7626.9|7630|7624|7633|7627|7630|7624|2
1655305440000|2022-06-15 15:04:00|7630.5|7624.5|7635|7629|7635.6|7629.6|7630.5|7624.5|8
1655305450000|2022-06-15 15:04:10|7634.5|7628.5|7634|7628|7635.1|7629.1|7634|7628|15
1655305460000|2022-06-15 15:04:20|7633.9|7627.9|7632.7|7626.7|7633.9|7627.9|7632.3|7626.3|4
1655305470000|2022-06-15 15:04:30|7632.8|7626.8|7632.8|7626.8|7633.8|7627.8|7632.7|7626.7|4
1655305480000|2022-06-15 15:04:40|7632.7|7626.7|7632.8|7626.8|7632.8|7626.8|7632.2|7626.2|0
1655305490000|2022-06-15 15:04:50|7633.1|7627.1|7634.4|7628.4|7634.9|7628.9|7633.1|7627.1|7
1655305500000|2022-06-15 15:05:00|7636.4|7630.4|7638.5|7632.5|7639|7633|7636.4|7630.4|10
1655305510000|2022-06-15 15:05:10|7637.1|7631.1|7636.6|7630.6|7637.1|7631.1|7636.6|7630.6|5
1655305520000|2022-06-15 15:05:20|7636.5|7630.5|7636.6|7630.6|7636.6|7630.6|7636.5|7630.5|12
1655305530000|2022-06-15 15:05:30|7636.5|7630.5|7640.1|7634.1|7640.1|7634.1|7636.1|7630.1|3
1655305540000|2022-06-15 15:05:40|7640.6|7634.6|7641.1|7635.1|7641.5|7635.5|7640.6|7634.6|2
1655305550000|2022-06-15 15:05:50|7641|7635|7643|7637|7644|7638|7641|7635|3
1655305560000|2022-06-15 15:06:00|7643.4|7637.4|7646.5|7640.5|7646.9|7640.9|7643.4|7637.4|8
1655305570000|2022-06-15 15:06:10|7646.4|7640.4|7646.2|7640.2|7646.4|7640.4|7642.7|7636.7|10
1655305580000|2022-06-15 15:06:20|7646.3|7640.3|7648.9|7642.9|7649.3|7643.3|7645.3|7639.3|14
1655305590000|2022-06-15 15:06:30|7648.7|7642.7|7648.4|7642.4|7648.9|7642.9|7648.4|7642.4|3
1655305600000|2022-06-15 15:06:40|7648.9|7642.9|7648.3|7642.3|7649.5|7643.5|7646.7|7640.7|8
1655305610000|2022-06-15 15:06:50|7648.9|7642.9|7648.2|7642.2|7648.9|7642.9|7648.2|7642.2|1
1655305620000|2022-06-15 15:07:00|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|7647.6|7641.6|2
1655305630000|2022-06-15 15:07:10|7647.4|7641.4|7647.7|7641.7|7648.3|7642.3|7646.7|7640.7|4
1655305640000|2022-06-15 15:07:20|7648.6|7642.6|7647|7641|7648.6|7642.6|7647|7641|3
1655305650000|2022-06-15 15:07:30|7647.5|7641.5|7647.6|7641.6|7650.6|7644.6|7647.5|7641.5|15
1655305660000|2022-06-15 15:07:40|7647.5|7641.5|7651|7645|7651.6|7645.6|7647.4|7641.4|34
1655305670000|2022-06-15 15:07:50|7651.1|7645.1|7650.1|7644.1|7652.1|7646.1|7650.1|7644.1|5
1655305680000|2022-06-15 15:08:00|7650.9|7644.9|7650.1|7644.1|7651.1|7645.1|7650.1|7644.1|0
1655305690000|2022-06-15 15:08:10|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|7650.5|7644.5|1
1655305700000|2022-06-15 15:08:20|7650.1|7644.1|7654.7|7648.7|7654.7|7648.7|7649.6|7643.6|11
1655305710000|2022-06-15 15:08:30|7654.6|7648.6|7651.1|7645.1|7654.6|7648.6|7651.1|7645.1|9
1655305720000|2022-06-15 15:08:40|7652.4|7646.4|7651.5|7645.5|7652.4|7646.4|7651.5|7645.5|0
1655305730000|2022-06-15 15:08:50|7652.5|7646.5|7651.1|7645.1|7653|7647|7651.1|7645.1|3
1655305740000|2022-06-15 15:09:00|7651.5|7645.5|7649|7643|7652.9|7646.9|7649|7643|3
1655305750000|2022-06-15 15:09:10|7649.8|7643.8|7647.8|7641.8|7650.4|7644.4|7647.8|7641.8|8
1655305760000|2022-06-15 15:09:20|7647.7|7641.7|7646.8|7640.8|7647.7|7641.7|7646.3|7640.3|5
1655305770000|2022-06-15 15:09:30|7646.7|7640.7|7646.8|7640.8|7646.8|7640.8|7646.3|7640.3|7
1655305780000|2022-06-15 15:09:40|7650|7644|7649|7643|7650|7644|7646.4|7640.4|47
1655305800000|2022-06-15 15:10:00|7649.5|7643.5|7655.6|7649.6|7655.6|7649.6|7649.5|7643.5|8
1655305810000|2022-06-15 15:10:10|7655.1|7649.1|7653.1|7647.1|7655.1|7649.1|7653.1|7647.1|0
1655305820000|2022-06-15 15:10:20|7652.5|7646.5|7651|7645|7652.5|7646.5|7651|7645|4
1655305830000|2022-06-15 15:10:30|7650.6|7644.6|7651|7645|7651.5|7645.5|7650.6|7644.6|2
1655305840000|2022-06-15 15:10:40|7651.4|7645.4|7652|7646|7654|7648|7651|7645|6
1655305850000|2022-06-15 15:10:50|7651.5|7645.5|7650|7644|7652|7646|7650|7644|3
1655305860000|2022-06-15 15:11:00|7650.4|7644.4|7651|7645|7651|7645|7650|7644|0
1655305870000|2022-06-15 15:11:10|7650.5|7644.5|7648.8|7642.8|7650.5|7644.5|7648.8|7642.8|3
1655305880000|2022-06-15 15:11:20|7648.4|7642.4|7646.3|7640.3|7648.4|7642.4|7646.3|7640.3|3
1655305890000|2022-06-15 15:11:30|7646.4|7640.4|7645.3|7639.3|7646.4|7640.4|7645.2|7639.2|2
1655305900000|2022-06-15 15:11:40|7646.5|7640.5|7647.3|7641.3|7647.3|7641.3|7646.5|7640.5|13
1655305910000|2022-06-15 15:11:50|7646.5|7640.5|7647.3|7641.3|7648.3|7642.3|7645.7|7639.7|26
1655305920000|2022-06-15 15:12:00|7648.7|7642.7|7650.3|7644.3|7650.8|7644.8|7648.7|7642.7|12
1655305940000|2022-06-15 15:12:20|7649.9|7643.9|7648.9|7642.9|7649.9|7643.9|7648.5|7642.5|0
1655305950000|2022-06-15 15:12:30|7647.9|7641.9|7648.3|7642.3|7648.3|7642.3|7647.9|7641.9|0
1655305960000|2022-06-15 15:12:40|7648.2|7642.2|7650.1|7644.1|7651.1|7645.1|7647.8|7641.8|24
1655305970000|2022-06-15 15:12:50|7649.6|7643.6|7649.5|7643.5|7649.6|7643.6|7649.1|7643.1|0
1655305980000|2022-06-15 15:13:00|7649.1|7643.1|7649.6|7643.6|7649.6|7643.6|7649.1|7643.1|0
1655306000000|2022-06-15 15:13:20|7650|7644|7652.1|7646.1|7653|7647|7650|7644|7
1655306010000|2022-06-15 15:13:30|7652.5|7646.5|7652.1|7646.1|7652.5|7646.5|7652.1|7646.1|0
1655306020000|2022-06-15 15:13:40|7651.6|7645.6|7652.5|7646.5|7652.5|7646.5|7650.6|7644.6|5
1655306030000|2022-06-15 15:13:50|7652|7646|7649|7643|7652|7646|7649|7643|2
1655306040000|2022-06-15 15:14:00|7648.6|7642.6|7648.5|7642.5|7649|7643|7648|7642|8
1655306050000|2022-06-15 15:14:10|7649.6|7643.6|7652.4|7646.4|7652.4|7646.4|7649.6|7643.6|5
1655306060000|2022-06-15 15:14:20|7652.9|7646.9|7652.8|7646.8|7653.4|7647.4|7652.8|7646.8|13
1655306070000|2022-06-15 15:14:30|7652.7|7646.7|7654.4|7648.4|7654.4|7648.4|7652.7|7646.7|11
1655306080000|2022-06-15 15:14:40|7654.3|7648.3|7654.4|7648.4|7654.4|7648.4|7654.3|7648.3|1
1655306100000|2022-06-15 15:15:00|7654.3|7648.3|7657.4|7651.4|7659.4|7653.4|7654.3|7648.3|10
1655306110000|2022-06-15 15:15:10|7657.5|7651.5|7658.3|7652.3|7658.3|7652.3|7657.5|7651.5|0
1655306130000|2022-06-15 15:15:30|7657.9|7651.9|7657.9|7651.9|7658.3|7652.3|7657.9|7651.9|2
1655306140000|2022-06-15 15:15:40|7657|7651|7655.3|7649.3|7657|7651|7655.3|7649.3|4
1655306150000|2022-06-15 15:15:50|7654.9|7648.9|7654.8|7648.8|7654.9|7648.9|7654.4|7648.4|0
1655306160000|2022-06-15 15:16:00|7653.8|7647.8|7656.9|7650.9|7656.9|7650.9|7653.8|7647.8|9
1655306170000|2022-06-15 15:16:10|7657.3|7651.3|7656.9|7650.9|7657.8|7651.8|7656.9|7650.9|1
1655306180000|2022-06-15 15:16:20|7656.8|7650.8|7657.3|7651.3|7657.3|7651.3|7656.5|7650.5|0
1655306190000|2022-06-15 15:16:30|7656.9|7650.9|7656.9|7650.9|7657.3|7651.3|7655.9|7649.9|2
1655306200000|2022-06-15 15:16:40|7657.3|7651.3|7657.3|7651.3|7657.9|7651.9|7657|7651|2
1655306210000|2022-06-15 15:16:50|7657.4|7651.4|7656.8|7650.8|7658.3|7652.3|7656.4|7650.4|3
1655306220000|2022-06-15 15:17:00|7656.4|7650.4|7659.5|7653.5|7660|7654|7656.3|7650.3|16
1655306230000|2022-06-15 15:17:10|7660|7654|7660|7654|7660|7654|7660|7654|3
1655306240000|2022-06-15 15:17:20|7660.9|7654.9|7662|7656|7663|7657|7660.9|7654.9|11
1655306250000|2022-06-15 15:17:30|7664.5|7658.5|7664.8|7658.8|7666.4|7660.4|7664.3|7658.3|12
1655306260000|2022-06-15 15:17:40|7664.3|7658.3|7664.3|7658.3|7665.4|7659.4|7663.3|7657.3|8
1655306270000|2022-06-15 15:17:50|7664.2|7658.2|7662.6|7656.6|7664.2|7658.2|7662.6|7656.6|4
1655306280000|2022-06-15 15:18:00|7661.2|7655.2|7661.3|7655.3|7661.3|7655.3|7659.2|7653.2|23
1655306290000|2022-06-15 15:18:10|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|7659.4|7653.4|3
1655306300000|2022-06-15 15:18:20|7660.2|7654.2|7661.3|7655.3|7661.3|7655.3|7660.2|7654.2|5
1655306310000|2022-06-15 15:18:30|7660.4|7654.4|7659.8|7653.8|7660.4|7654.4|7659.8|7653.8|0
1655306320000|2022-06-15 15:18:40|7659.7|7653.7|7659.2|7653.2|7659.7|7653.7|7658.8|7652.8|9
1655306330000|2022-06-15 15:18:50|7659.3|7653.3|7662.8|7656.8|7662.9|7656.9|7659.3|7653.3|2
1655306340000|2022-06-15 15:19:00|7662.3|7656.3|7661.7|7655.7|7662.3|7656.3|7661.7|7655.7|4
1655306350000|2022-06-15 15:19:10|7661.3|7655.3|7659.5|7653.5|7661.3|7655.3|7659|7653|2
1655306360000|2022-06-15 15:19:20|7659.4|7653.4|7658.6|7652.6|7662.3|7656.3|7658.6|7652.6|19
1655306370000|2022-06-15 15:19:30|7658.2|7652.2|7657.1|7651.1|7658.7|7652.7|7657.1|7651.1|1
1655306380000|2022-06-15 15:19:40|7657.2|7651.2|7657.6|7651.6|7658|7652|7657.2|7651.2|0
1655306390000|2022-06-15 15:19:50|7658|7652|7657.6|7651.6|7658|7652|7657.5|7651.5|3
1655306400000|2022-06-15 15:20:00|7658.1|7652.1|7661.2|7655.2|7661.2|7655.2|7658.1|7652.1|5
1655306410000|2022-06-15 15:20:10|7659.3|7653.3|7658.4|7652.4|7659.4|7653.4|7658.4|7652.4|31
1655306420000|2022-06-15 15:20:20|7657.9|7651.9|7657.6|7651.6|7657.9|7651.9|7656.6|7650.6|3
1655306430000|2022-06-15 15:20:30|7657.2|7651.2|7659.2|7653.2|7659.6|7653.6|7657.2|7651.2|1
1655306440000|2022-06-15 15:20:40|7659.3|7653.3|7658.3|7652.3|7659.3|7653.3|7658.3|7652.3|4
1655306450000|2022-06-15 15:20:50|7658.2|7652.2|7655.7|7649.7|7658.2|7652.2|7655.7|7649.7|3
1655306460000|2022-06-15 15:21:00|7656.2|7650.2|7656.2|7650.2|7656.7|7650.7|7655.3|7649.3|6
1655306470000|2022-06-15 15:21:10|7657.1|7651.1|7657.7|7651.7|7657.8|7651.8|7657.1|7651.1|3
1655306480000|2022-06-15 15:21:20|7657.8|7651.8|7659.3|7653.3|7659.3|7653.3|7657.8|7651.8|1
1655306490000|2022-06-15 15:21:30|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|7659.8|7653.8|5
1655306500000|2022-06-15 15:21:40|7659.3|7653.3|7659.8|7653.8|7659.8|7653.8|7659.2|7653.2|5
1655306510000|2022-06-15 15:21:50|7660.3|7654.3|7659.2|7653.2|7660.7|7654.7|7659.2|7653.2|3
1655306520000|2022-06-15 15:22:00|7659.3|7653.3|7659.2|7653.2|7659.3|7653.3|7659.2|7653.2|2
1655306530000|2022-06-15 15:22:10|7659.7|7653.7|7659.2|7653.2|7659.7|7653.7|7659.2|7653.2|3
1655306540000|2022-06-15 15:22:20|7659.8|7653.8|7659.3|7653.3|7659.8|7653.8|7659.3|7653.3|4
1655306550000|2022-06-15 15:22:30|7659.2|7653.2|7659.1|7653.1|7659.6|7653.6|7659.1|7653.1|1
1655306560000|2022-06-15 15:22:40|7657.1|7651.1|7657.6|7651.6|7657.6|7651.6|7655.7|7649.7|7
1655306570000|2022-06-15 15:22:50|7657.1|7651.1|7658.1|7652.1|7658.6|7652.6|7657.1|7651.1|17
1655306580000|2022-06-15 15:23:00|7658.7|7652.7|7659.6|7653.6|7659.6|7653.6|7658.6|7652.6|6
1655306590000|2022-06-15 15:23:10|7659.2|7653.2|7659.1|7653.1|7659.6|7653.6|7658.7|7652.7|3
1655306600000|2022-06-15 15:23:20|7658.5|7652.5|7657.3|7651.3|7659.1|7653.1|7657.3|7651.3|25
1655306610000|2022-06-15 15:23:30|7657.4|7651.4|7660.1|7654.1|7660.6|7654.6|7657.4|7651.4|11
1655306620000|2022-06-15 15:23:40|7659.7|7653.7|7659.2|7653.2|7659.7|7653.7|7658.8|7652.8|1
1655306630000|2022-06-15 15:23:50|7658.8|7652.8|7658.8|7652.8|7659.2|7653.2|7658.2|7652.2|3
1655306640000|2022-06-15 15:24:00|7658.7|7652.7|7659.3|7653.3|7660.8|7654.8|7658.7|7652.7|3
1655306650000|2022-06-15 15:24:10|7660.2|7654.2|7659.3|7653.3|7660.2|7654.2|7659.3|7653.3|3
1655306660000|2022-06-15 15:24:20|7660.3|7654.3|7659.3|7653.3|7660.3|7654.3|7659.3|7653.3|6
1655306670000|2022-06-15 15:24:30|7659.7|7653.7|7659.3|7653.3|7659.8|7653.8|7659.3|7653.3|8
1655306680000|2022-06-15 15:24:40|||||||||10
1655306690000|2022-06-15 15:24:50|7658.8|7652.8|7654.6|7648.6|7658.8|7652.8|7654.6|7648.6|3
1655306700000|2022-06-15 15:25:00|7655.2|7649.2|7658.2|7652.2|7659.2|7653.2|7654.7|7648.7|8
1655306710000|2022-06-15 15:25:10|7657.7|7651.7|7658.2|7652.2|7658.7|7652.7|7657.7|7651.7|1
1655306720000|2022-06-15 15:25:20|7658.7|7652.7|7658.7|7652.7|7659.2|7653.2|7658.7|7652.7|0
1655306730000|2022-06-15 15:25:30|||||||||2
1655306740000|2022-06-15 15:25:40|||||||||4
1655306750000|2022-06-15 15:25:50|||||||||8
1655306760000|2022-06-15 15:26:00|7658.8|7652.8|7658.9|7652.9|7661.2|7655.2|7658.8|7652.8|10
1655306770000|2022-06-15 15:26:10|7659.3|7653.3|7659.2|7653.2|7659.3|7653.3|7659.2|7653.2|3
1655306780000|2022-06-15 15:26:20|7658.7|7652.7|7654.2|7648.2|7658.7|7652.7|7653.7|7647.7|13
1655306790000|2022-06-15 15:26:30|7654.6|7648.6|7655.1|7649.1|7655.1|7649.1|7653.7|7647.7|0
1655306800000|2022-06-15 15:26:40|7655|7649|7656.2|7650.2|7657.1|7651.1|7654.7|7648.7|3
1655306810000|2022-06-15 15:26:50|7656.6|7650.6|7655.7|7649.7|7656.6|7650.6|7655.3|7649.3|13
1655306820000|2022-06-15 15:27:00|7656.2|7650.2|7656.5|7650.5|7656.7|7650.7|7655.7|7649.7|3
1655306830000|2022-06-15 15:27:10|7655.7|7649.7|7657.2|7651.2|7658.2|7652.2|7655.7|7649.7|10
1655306840000|2022-06-15 15:27:20|7657.7|7651.7|7657.2|7651.2|7657.7|7651.7|7657.2|7651.2|4
1655306850000|2022-06-15 15:27:30|7657.3|7651.3|7657.8|7651.8|7658.2|7652.2|7657.2|7651.2|1
1655306860000|2022-06-15 15:27:40|7657.3|7651.3|7658.2|7652.2|7658.2|7652.2|7655.8|7649.8|24
1655306870000|2022-06-15 15:27:50|7657.7|7651.7|7659.2|7653.2|7660.2|7654.2|7656.8|7650.8|0
1655306880000|2022-06-15 15:28:00|7658.8|7652.8|7659.3|7653.3|7659.8|7653.8|7658.8|7652.8|2
1655306890000|2022-06-15 15:28:10|7658.7|7652.7|7658.2|7652.2|7659.2|7653.2|7658.2|7652.2|1
1655306900000|2022-06-15 15:28:20|7657.7|7651.7|7657.7|7651.7|7657.7|7651.7|7657.7|7651.7|1
1655306910000|2022-06-15 15:28:30|7657.6|7651.6|7658.2|7652.2|7658.6|7652.6|7655.8|7649.8|6
1655306920000|2022-06-15 15:28:40|7657.8|7651.8|7659.3|7653.3|7661.3|7655.3|7657.8|7651.8|3
1655306930000|2022-06-15 15:28:50|7659.2|7653.2|7658.6|7652.6|7659.2|7653.2|7658.2|7652.2|18
1655306940000|2022-06-15 15:29:00|7658.7|7652.7|7661.7|7655.7|7661.7|7655.7|7658.7|7652.7|0
1655306950000|2022-06-15 15:29:10|7661.8|7655.8|7661.8|7655.8|7663.8|7657.8|7661.8|7655.8|2
1655306960000|2022-06-15 15:29:20|7661.7|7655.7|7665.3|7659.3|7665.3|7659.3|7661.7|7655.7|2
1655306970000|2022-06-15 15:29:30|7665.8|7659.8|7663.7|7657.7|7666.7|7660.7|7663.7|7657.7|9
1655306980000|2022-06-15 15:29:40|7664.2|7658.2|7663.1|7657.1|7664.2|7658.2|7663.1|7657.1|4
1655306990000|2022-06-15 15:29:50|7662.6|7656.6|7660.6|7654.6|7662.6|7656.6|7660.6|7654.6|4
1655307000000|2022-06-15 15:30:00|7661.1|7655.1|7663.1|7657.1|7663.1|7657.1|7660.8|7654.8|1
1655307010000|2022-06-15 15:30:10|7663.6|7657.6|7665.1|7659.1|7665.1|7659.1|7663.6|7657.6|1
1655307020000|2022-06-15 15:30:20|7666.6|7660.6|7664.1|7658.1|7666.6|7660.6|7663.6|7657.6|6
1655307030000|2022-06-15 15:30:30|7663.6|7657.6|7663.6|7657.6|7664.1|7658.1|7663.6|7657.6|2
1655307040000|2022-06-15 15:30:40|7665.6|7659.6|7663.6|7657.6|7665.6|7659.6|7663.6|7657.6|2
1655307050000|2022-06-15 15:30:50|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.1|7657.1|0
1655307070000|2022-06-15 15:31:10|7663|7657|7661.5|7655.5|7663.5|7657.5|7661.5|7655.5|5
1655307080000|2022-06-15 15:31:20|7661.4|7655.4|7659.5|7653.5|7661.4|7655.4|7659.5|7653.5|3
1655307090000|2022-06-15 15:31:30|7659.4|7653.4|7659.3|7653.3|7659.9|7653.9|7659.3|7653.3|0
1655307100000|2022-06-15 15:31:40|7658.9|7652.9|7658.3|7652.3|7658.9|7652.9|7658.3|7652.3|1
1655307110000|2022-06-15 15:31:50|7658.4|7652.4|7660.2|7654.2|7661.1|7655.1|7658.4|7652.4|7
1655307120000|2022-06-15 15:32:00|7659.8|7653.8|7659.8|7653.8|7660.1|7654.1|7659.6|7653.6|13
1655307130000|2022-06-15 15:32:10|7660|7654|7660.1|7654.1|7660.6|7654.6|7659.7|7653.7|6
1655307140000|2022-06-15 15:32:20|7659.9|7653.9|7656.6|7650.6|7659.9|7653.9|7656.6|7650.6|9
1655307150000|2022-06-15 15:32:30|7656.1|7650.1|7654.1|7648.1|7656.5|7650.5|7654.1|7648.1|8
1655307160000|2022-06-15 15:32:40|7654|7648|7654.1|7648.1|7654.5|7648.5|7654|7648|0
1655307170000|2022-06-15 15:32:50|7656|7650|7657.5|7651.5|7658|7652|7656|7650|23
1655307180000|2022-06-15 15:33:00|7658|7652|7658|7652|7658|7652|7657.5|7651.5|0
1655307190000|2022-06-15 15:33:10|7659|7653|7658.5|7652.5|7659|7653|7658.5|7652.5|5
1655307200000|2022-06-15 15:33:20|7658|7652|7657|7651|7658.5|7652.5|7656.5|7650.5|2
1655307210000|2022-06-15 15:33:30|7656.5|7650.5|7657.4|7651.4|7658.4|7652.4|7656.5|7650.5|0
1655307220000|2022-06-15 15:33:40|7657.5|7651.5|7657|7651|7657.9|7651.9|7657|7651|0
1655307230000|2022-06-15 15:33:50|7656.9|7650.9|7656.3|7650.3|7657.3|7651.3|7656.3|7650.3|2
1655307240000|2022-06-15 15:34:00|7656.4|7650.4|7656.3|7650.3|7657.5|7651.5|7656.3|7650.3|6
1655307250000|2022-06-15 15:34:10|7655.8|7649.8|7659.1|7653.1|7659.1|7653.1|7655.8|7649.8|5
1655307260000|2022-06-15 15:34:20|7659.6|7653.6|7660|7654|7660|7654|7659.5|7653.5|3
1655307270000|2022-06-15 15:34:30|7659.5|7653.5|7662|7656|7662.5|7656.5|7659.5|7653.5|7
1655307280000|2022-06-15 15:34:40|7661.5|7655.5|7661.5|7655.5|7661.5|7655.5|7661.5|7655.5|2
1655307290000|2022-06-15 15:34:50|7662|7656|7662.1|7656.1|7662.5|7656.5|7662|7656|1
1655307300000|2022-06-15 15:35:00|7662|7656|7663|7657|7663|7657|7661.6|7655.6|9
1655307310000|2022-06-15 15:35:10|7660.1|7654.1|7660.6|7654.6|7661.5|7655.5|7660.1|7654.1|9
1655307320000|2022-06-15 15:35:20|7661.5|7655.5|7660.2|7654.2|7662.1|7656.1|7660.2|7654.2|11
1655307330000|2022-06-15 15:35:30|7660.6|7654.6|7658.6|7652.6|7660.7|7654.7|7657|7651|8
1655307340000|2022-06-15 15:35:40|7659|7653|7659.1|7653.1|7660.6|7654.6|7658.7|7652.7|9
1655307350000|2022-06-15 15:35:50|7659.2|7653.2|7660.2|7654.2|7660.6|7654.6|7659.2|7653.2|1
1655307360000|2022-06-15 15:36:00|7660.6|7654.6|7660.7|7654.7|7660.7|7654.7|7660.2|7654.2|1
1655307370000|2022-06-15 15:36:10|7661.1|7655.1|7660.7|7654.7|7661.5|7655.5|7660.7|7654.7|2
1655307390000|2022-06-15 15:36:30|7660.6|7654.6|7659.1|7653.1|7660.7|7654.7|7659.1|7653.1|4
1655307400000|2022-06-15 15:36:40|7659.4|7653.4|7660.2|7654.2|7660.7|7654.7|7659.2|7653.2|9
1655307420000|2022-06-15 15:37:00|7659.7|7653.7|7659.7|7653.7|7659.7|7653.7|7659.7|7653.7|0
1655307430000|2022-06-15 15:37:10|7659.6|7653.6|7659.7|7653.7|7660.1|7654.1|7659.6|7653.6|2
1655307440000|2022-06-15 15:37:20|||||||||1
1655307450000|2022-06-15 15:37:30|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|7657.5|7651.5|1
1655307460000|2022-06-15 15:37:40|7657.1|7651.1|7659.1|7653.1|7659.1|7653.1|7656.6|7650.6|14
1655307470000|2022-06-15 15:37:50|7659.2|7653.2|7660.7|7654.7|7660.7|7654.7|7658.7|7652.7|2
1655307480000|2022-06-15 15:38:00|7661.3|7655.3|7661.7|7655.7|7662.3|7656.3|7661.3|7655.3|3
1655307490000|2022-06-15 15:38:10|7660.7|7654.7|7661.7|7655.7|7661.7|7655.7|7660.7|7654.7|5
1655307500000|2022-06-15 15:38:20|7661.3|7655.3|7661.3|7655.3|7661.3|7655.3|7661.2|7655.2|1
1655307510000|2022-06-15 15:38:30|7661.8|7655.8|7661.3|7655.3|7661.8|7655.8|7661.3|7655.3|2
1655307520000|2022-06-15 15:38:40|7661.8|7655.8|7660.6|7654.6|7661.8|7655.8|7660.2|7654.2|4
1655307530000|2022-06-15 15:38:50|7660.5|7654.5|7657.6|7651.6|7660.5|7654.5|7657.6|7651.6|4
1655307540000|2022-06-15 15:39:00|7658|7652|7658.6|7652.6|7658.6|7652.6|7658|7652|2
1655307550000|2022-06-15 15:39:10|7657.4|7651.4|7655.5|7649.5|7657.4|7651.4|7655.5|7649.5|3
1655307560000|2022-06-15 15:39:20|7656.5|7650.5|7659.8|7653.8|7659.8|7653.8|7656.1|7650.1|22
1655307570000|2022-06-15 15:39:30|7658.4|7652.4|7658.1|7652.1|7658.4|7652.4|7657.6|7651.6|3
1655307580000|2022-06-15 15:39:40|7656.6|7650.6|7656.6|7650.6|7657.6|7651.6|7656.6|7650.6|0
1655307590000|2022-06-15 15:39:50|7657.4|7651.4|7656.5|7650.5|7657.6|7651.6|7656.5|7650.5|8
1655307600000|2022-06-15 15:40:00|7656.1|7650.1|7659|7653|7659.1|7653.1|7656.1|7650.1|7
1655307610000|2022-06-15 15:40:10|||||||||4
1655307620000|2022-06-15 15:40:20|7659.1|7653.1|7661.1|7655.1|7661.1|7655.1|7659.1|7653.1|1
1655307650000|2022-06-15 15:40:50|7660.6|7654.6|7662.2|7656.2|7662.2|7656.2|7660.6|7654.6|2
1655307660000|2022-06-15 15:41:00|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|7661.7|7655.7|0
1655307670000|2022-06-15 15:41:10|7665.1|7659.1|7664.1|7658.1|7665.1|7659.1|7663.6|7657.6|7
1655307680000|2022-06-15 15:41:20|7664.5|7658.5|7664.9|7658.9|7665.8|7659.8|7664.1|7658.1|11
1655307690000|2022-06-15 15:41:30|7665.4|7659.4|7664.4|7658.4|7665.4|7659.4|7664|7658|1
1655307700000|2022-06-15 15:41:40|7664|7658|7662|7656|7664|7658|7662|7656|5
1655307710000|2022-06-15 15:41:50|7663.3|7657.3|7661.8|7655.8|7663.3|7657.3|7661.8|7655.8|2
1655307720000|2022-06-15 15:42:00|7661.3|7655.3|7661.3|7655.3|7661.7|7655.7|7661.3|7655.3|8
1655307730000|2022-06-15 15:42:10|7660.8|7654.8|7660.2|7654.2|7661.6|7655.6|7660.2|7654.2|10
1655307740000|2022-06-15 15:42:20|7660.1|7654.1|7661.8|7655.8|7661.8|7655.8|7659.3|7653.3|18
1655307750000|2022-06-15 15:42:30|7661.3|7655.3|7660.8|7654.8|7661.3|7655.3|7660.8|7654.8|0
1655307760000|2022-06-15 15:42:40|7661.3|7655.3|7661.8|7655.8|7661.8|7655.8|7661.3|7655.3|1
1655307770000|2022-06-15 15:42:50|7661.7|7655.7|7663.3|7657.3|7663.8|7657.8|7661.3|7655.3|2
1655307780000|2022-06-15 15:43:00|7662.8|7656.8|7663.3|7657.3|7663.3|7657.3|7662.4|7656.4|3
1655307790000|2022-06-15 15:43:10|7662.9|7656.9|7663.3|7657.3|7663.3|7657.3|7662.9|7656.9|0
1655307800000|2022-06-15 15:43:20|7662.8|7656.8|7661.3|7655.3|7662.8|7656.8|7661.3|7655.3|1
1655307810000|2022-06-15 15:43:30|7661.4|7655.4|7658.7|7652.7|7661.4|7655.4|7658.4|7652.4|2
1655307820000|2022-06-15 15:43:40|7658.8|7652.8|7661.4|7655.4|7661.8|7655.8|7658.8|7652.8|10
1655307830000|2022-06-15 15:43:50|7660.9|7654.9|7659.4|7653.4|7660.9|7654.9|7659|7653|5
1655307840000|2022-06-15 15:44:00|7660.3|7654.3|7660.8|7654.8|7660.8|7654.8|7660.3|7654.3|3
1655307860000|2022-06-15 15:44:20|7660|7654|7660.3|7654.3|7660.3|7654.3|7659.9|7653.9|3
1655307870000|2022-06-15 15:44:30|7660.4|7654.4|7659.8|7653.8|7660.8|7654.8|7658.3|7652.3|5
1655307880000|2022-06-15 15:44:40|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|1
1655307890000|2022-06-15 15:44:50|7661.4|7655.4|7661.4|7655.4|7661.4|7655.4|7661.4|7655.4|2
1655307900000|2022-06-15 15:45:00|7660.9|7654.9|7660.3|7654.3|7661.4|7655.4|7659.4|7653.4|5
1655307920000|2022-06-15 15:45:20|||||||||2
1655307940000|2022-06-15 15:45:40|7660.8|7654.8|7660.4|7654.4|7661.2|7655.2|7660.4|7654.4|8
1655307950000|2022-06-15 15:45:50|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|7660.3|7654.3|2
1655307960000|2022-06-15 15:46:00|7660.7|7654.7|7659.3|7653.3|7660.7|7654.7|7659.3|7653.3|6
1655307970000|2022-06-15 15:46:10|7660.2|7654.2|7659.3|7653.3|7660.2|7654.2|7659.3|7653.3|15
1655307980000|2022-06-15 15:46:20|7659.5|7653.5|7659.5|7653.5|7659.9|7653.9|7659.5|7653.5|1
1655307990000|2022-06-15 15:46:30|7660.4|7654.4|7661.7|7655.7|7661.7|7655.7|7660.4|7654.4|1
1655308000000|2022-06-15 15:46:40|7661.2|7655.2|7661.7|7655.7|7662.1|7656.1|7661.2|7655.2|3
1655308010000|2022-06-15 15:46:50|7662.1|7656.1|7660.7|7654.7|7662.3|7656.3|7660.3|7654.3|6
1655308020000|2022-06-15 15:47:00|7662.2|7656.2|7661.1|7655.1|7662.2|7656.2|7660.7|7654.7|3
1655308030000|2022-06-15 15:47:10|7660.7|7654.7|7661.8|7655.8|7661.8|7655.8|7660.7|7654.7|2
1655308040000|2022-06-15 15:47:20|7662.2|7656.2|7661.8|7655.8|7662.3|7656.3|7661.8|7655.8|0
1655308050000|2022-06-15 15:47:30|7661.7|7655.7|7660.8|7654.8|7661.7|7655.7|7660.8|7654.8|1
1655308060000|2022-06-15 15:47:40|7661.6|7655.6|7661.2|7655.2|7661.6|7655.6|7661.2|7655.2|1
1655308070000|2022-06-15 15:47:50|7660.4|7654.4|7661.6|7655.6|7662.5|7656.5|7660.4|7654.4|1
1655308080000|2022-06-15 15:48:00|7661.2|7655.2|7662.2|7656.2|7662.2|7656.2|7661.2|7655.2|14
1655308100000|2022-06-15 15:48:20|7662.1|7656.1|7660.2|7654.2|7662.1|7656.1|7660.1|7654.1|4
1655308110000|2022-06-15 15:48:30|7660.1|7654.1|7659.1|7653.1|7660.2|7654.2|7659.1|7653.1|0
1655308120000|2022-06-15 15:48:40|7659.6|7653.6|7659.1|7653.1|7659.6|7653.6|7658.6|7652.6|2
1655308130000|2022-06-15 15:48:50|7658.6|7652.6|7659.1|7653.1|7659.1|7653.1|7658.6|7652.6|22
1655308140000|2022-06-15 15:49:00|7658.6|7652.6|7658.4|7652.4|7659.1|7653.1|7658.4|7652.4|19
1655308150000|2022-06-15 15:49:10|7657.5|7651.5|7657.4|7651.4|7657.5|7651.5|7657|7651|5
1655308160000|2022-06-15 15:49:20|7657.8|7651.8|7657.3|7651.3|7657.8|7651.8|7657.3|7651.3|1
1655308170000|2022-06-15 15:49:30|7656.9|7650.9|7657.4|7651.4|7657.4|7651.4|7656.9|7650.9|7
1655308180000|2022-06-15 15:49:40|7656.5|7650.5|7657.4|7651.4|7657.4|7651.4|7656.5|7650.5|2
1655308190000|2022-06-15 15:49:50|7657|7651|7654.8|7648.8|7657|7651|7654.3|7648.3|18
1655308200000|2022-06-15 15:50:00|7654.4|7648.4|7656.5|7650.5|7656.5|7650.5|7653.5|7647.5|15
1655308210000|2022-06-15 15:50:10|7657|7651|7658.5|7652.5|7658.5|7652.5|7656.5|7650.5|8
1655308220000|2022-06-15 15:50:20|7659|7653|7656|7650|7659|7653|7656|7650|17
1655308230000|2022-06-15 15:50:30|7656.2|7650.2|7660.2|7654.2|7660.4|7654.4|7656.2|7650.2|21
1655308240000|2022-06-15 15:50:40|7660.3|7654.3|7659.7|7653.7|7661.2|7655.2|7658.6|7652.6|6
1655308250000|2022-06-15 15:50:50|7660.1|7654.1|7658.2|7652.2|7660.2|7654.2|7658.2|7652.2|12
1655308260000|2022-06-15 15:51:00|7658.9|7652.9|7658.7|7652.7|7658.9|7652.9|7658.3|7652.3|3
1655308270000|2022-06-15 15:51:10|7660.7|7654.7|7659.2|7653.2|7660.7|7654.7|7658.7|7652.7|20
1655308280000|2022-06-15 15:51:20|7658.7|7652.7|7656|7650|7658.7|7652.7|7656|7650|6
1655308290000|2022-06-15 15:51:30|7656.6|7650.6|7656.5|7650.5|7656.6|7650.6|7655.5|7649.5|3
1655308300000|2022-06-15 15:51:40|7656.4|7650.4|7656|7650|7656.4|7650.4|7655.5|7649.5|0
1655308310000|2022-06-15 15:51:50|7655.6|7649.6|7656.5|7650.5|7657|7651|7655.5|7649.5|7
1655308320000|2022-06-15 15:52:00|7656|7650|7655|7649|7656|7650|7654|7648|8
1655308330000|2022-06-15 15:52:10|7655.4|7649.4|7657|7651|7657.1|7651.1|7655|7649|11
1655308340000|2022-06-15 15:52:20|7657.5|7651.5|7657.5|7651.5|7657.6|7651.6|7657.5|7651.5|0
1655308350000|2022-06-15 15:52:30|7657|7651|7657.1|7651.1|7657.1|7651.1|7657|7651|1
1655308360000|2022-06-15 15:52:40|7658.5|7652.5|7660.5|7654.5|7661|7655|7658|7652|10
1655308370000|2022-06-15 15:52:50|7660.4|7654.4|7660|7654|7660.4|7654.4|7659.5|7653.5|7
1655308380000|2022-06-15 15:53:00|7659.5|7653.5|7662|7656|7662|7656|7659.5|7653.5|8
1655308390000|2022-06-15 15:53:10|7661.5|7655.5|7664|7658|7664|7658|7661.5|7655.5|9
1655308400000|2022-06-15 15:53:20|7663.1|7657.1|7663.5|7657.5|7663.5|7657.5|7662.5|7656.5|1
1655308410000|2022-06-15 15:53:30|7662.6|7656.6|7661.5|7655.5|7663.5|7657.5|7661.5|7655.5|9
1655308420000|2022-06-15 15:53:40|7660.5|7654.5|7658.4|7652.4|7660.5|7654.5|7657.9|7651.9|5
1655308430000|2022-06-15 15:53:50|7658.3|7652.3|7659.7|7653.7|7660.6|7654.6|7656.2|7650.2|17
1655308440000|2022-06-15 15:54:00|7659.2|7653.2|7659.3|7653.3|7659.3|7653.3|7658.2|7652.2|17
1655308450000|2022-06-15 15:54:10|7659.7|7653.7|7661.2|7655.2|7661.3|7655.3|7659.7|7653.7|3
1655308460000|2022-06-15 15:54:20|7661.3|7655.3|7661.2|7655.2|7661.3|7655.3|7660.2|7654.2|5
1655308470000|2022-06-15 15:54:30|7660.6|7654.6|7660.8|7654.8|7661.3|7655.3|7660.2|7654.2|2
1655308480000|2022-06-15 15:54:40|7660.3|7654.3|7657.7|7651.7|7660.3|7654.3|7657.7|7651.7|15
1655308490000|2022-06-15 15:54:50|7658.7|7652.7|7658.3|7652.3|7658.7|7652.7|7657.5|7651.5|5
1655308500000|2022-06-15 15:55:00|7658.7|7652.7|7657.8|7651.8|7658.7|7652.7|7657.5|7651.5|3
1655308510000|2022-06-15 15:55:10|7657.7|7651.7|7657.8|7651.8|7658.2|7652.2|7657.3|7651.3|2
1655308520000|2022-06-15 15:55:20|7658.2|7652.2|7658.4|7652.4|7658.9|7652.9|7657.8|7651.8|8
1655308530000|2022-06-15 15:55:30|7658.3|7652.3|7658.8|7652.8|7660.3|7654.3|7657.3|7651.3|18
1655308540000|2022-06-15 15:55:40|7657.9|7651.9|7657.9|7651.9|7658.9|7652.9|7657.4|7651.4|28
1655308550000|2022-06-15 15:55:50|7658.4|7652.4|7659|7653|7659|7653|7657.4|7651.4|7
1655308560000|2022-06-15 15:56:00|7658.9|7652.9|7658.9|7652.9|7658.9|7652.9|7658|7652|1
1655308570000|2022-06-15 15:56:10|7658.5|7652.5|7658.9|7652.9|7658.9|7652.9|7658.4|7652.4|6
1655308580000|2022-06-15 15:56:20|7658.4|7652.4|7658.9|7652.9|7658.9|7652.9|7658.4|7652.4|0
1655308590000|2022-06-15 15:56:30|7659.4|7653.4|7660.9|7654.9|7663.4|7657.4|7659.4|7653.4|9
1655308600000|2022-06-15 15:56:40|7660.8|7654.8|7663.8|7657.8|7663.9|7657.9|7660.4|7654.4|2
1655308610000|2022-06-15 15:56:50|7663.4|7657.4|7661.9|7655.9|7664.8|7658.8|7661.9|7655.9|2
1655308620000|2022-06-15 15:57:00|7661.8|7655.8|7662.9|7656.9|7663.4|7657.4|7661.4|7655.4|3
1655308630000|2022-06-15 15:57:10|7661.9|7655.9|7660.3|7654.3|7661.9|7655.9|7660.3|7654.3|3
1655308640000|2022-06-15 15:57:20|7661.3|7655.3|7660.8|7654.8|7661.3|7655.3|7660.8|7654.8|3
1655308650000|2022-06-15 15:57:30|7661.1|7655.1|7659.8|7653.8|7661.1|7655.1|7659.7|7653.7|5
1655308660000|2022-06-15 15:57:40|7659.3|7653.3|7659.2|7653.2|7659.6|7653.6|7658.7|7652.7|2
1655308670000|2022-06-15 15:57:50|7659.1|7653.1|7658.2|7652.2|7659.1|7653.1|7657.4|7651.4|50
1655308680000|2022-06-15 15:58:00|7658.3|7652.3|7661.7|7655.7|7662.2|7656.2|7658.3|7652.3|3
1655308690000|2022-06-15 15:58:10|7661.8|7655.8|7661.8|7655.8|7661.8|7655.8|7661.8|7655.8|0
1655308700000|2022-06-15 15:58:20|7661.7|7655.7|7660.2|7654.2|7661.7|7655.7|7659.1|7653.1|3
1655308710000|2022-06-15 15:58:30|7660.1|7654.1|7661.8|7655.8|7662.2|7656.2|7660.1|7654.1|1
1655308720000|2022-06-15 15:58:40|7661.3|7655.3|7661.3|7655.3|7661.8|7655.8|7661.3|7655.3|0
1655308730000|2022-06-15 15:58:50|7661.8|7655.8|7661.8|7655.8|7661.8|7655.8|7661.8|7655.8|1
1655308740000|2022-06-15 15:59:00|7662.3|7656.3|7666.7|7660.7|7666.7|7660.7|7662.3|7656.3|5
1655308750000|2022-06-15 15:59:10|7668.2|7662.2|7671.7|7665.7|7672|7666|7668.2|7662.2|24
1655308760000|2022-06-15 15:59:20|7671.8|7665.8|7672.1|7666.1|7672.5|7666.5|7670|7664|21
1655308770000|2022-06-15 15:59:30|7672.5|7666.5|7677.8|7671.8|7681.9|7675.9|7672.1|7666.1|14
1655308780000|2022-06-15 15:59:40|7679|7673|7677.9|7671.9|7680.5|7674.5|7677.4|7671.4|9
1655308790000|2022-06-15 15:59:50|7678|7672|7678.2|7672.2|7680.6|7674.6|7677.5|7671.5|22
1655308800000|2022-06-15 16:00:00|7677.8|7671.8|7679.9|7673.9|7680.4|7674.4|7677.8|7671.8|2
1655308810000|2022-06-15 16:00:10|7679.8|7673.8|7679.9|7673.9|7680.3|7674.3|7679.8|7673.8|10
1655308820000|2022-06-15 16:00:20|7679.6|7673.6|7680|7674|7680.4|7674.4|7679.6|7673.6|10
1655308830000|2022-06-15 16:00:30|7679.5|7673.5|7678.9|7672.9|7680|7674|7678.9|7672.9|3
1655308840000|2022-06-15 16:00:40|7679.4|7673.4|7677.9|7671.9|7679.4|7673.4|7677.8|7671.8|1
1655308850000|2022-06-15 16:00:50|7678.9|7672.9|7679|7673|7679.4|7673.4|7678.9|7672.9|1
1655308860000|2022-06-15 16:01:00|7678.4|7672.4|7678|7672|7678.4|7672.4|7677.9|7671.9|7
1655308870000|2022-06-15 16:01:10|7677.9|7671.9|7679|7673|7679|7673|7677.9|7671.9|1
1655308880000|2022-06-15 16:01:20|7678.8|7672.8|7679|7673|7679|7673|7678.8|7672.8|1
1655308890000|2022-06-15 16:01:30|7678.9|7672.9|7677.5|7671.5|7678.9|7672.9|7677.5|7671.5|13
1655308900000|2022-06-15 16:01:40|7678.1|7672.1|7679.6|7673.6|7679.6|7673.6|7678|7672|27
1655308910000|2022-06-15 16:01:50|7678.2|7672.2|7685.5|7679.5|7685.5|7679.5|7677.6|7671.6|33
1655308920000|2022-06-15 16:02:00|7685|7679|7688.6|7682.6|7689.1|7683.1|7684.5|7678.5|28
1655308930000|2022-06-15 16:02:10|7688.1|7682.1|7694.6|7688.6|7694.6|7688.6|7688.1|7682.1|32
1655308940000|2022-06-15 16:02:20|7694.7|7688.7|7691.6|7685.6|7695.1|7689.1|7689.7|7683.7|8
1655308950000|2022-06-15 16:02:30|7691.2|7685.2|7689.7|7683.7|7691.2|7685.2|7689.7|7683.7|3
1655308960000|2022-06-15 16:02:40|7687.7|7681.7|7689.7|7683.7|7689.7|7683.7|7687.7|7681.7|4
1655308970000|2022-06-15 16:02:50|7689.6|7683.6|7692.3|7686.3|7692.7|7686.7|7689.6|7683.6|5
1655308980000|2022-06-15 16:03:00|7691.7|7685.7|7688.1|7682.1|7692.6|7686.6|7687.6|7681.6|8
1655308990000|2022-06-15 16:03:10|7688|7682|7684.5|7678.5|7688|7682|7684.5|7678.5|25
1655309000000|2022-06-15 16:03:20|7683|7677|7680.3|7674.3|7683|7677|7679.9|7673.9|5
1655309010000|2022-06-15 16:03:30|7679.8|7673.8|7678.3|7672.3|7679.8|7673.8|7678.3|7672.3|5
1655309020000|2022-06-15 16:03:40|7677.8|7671.8|7677.7|7671.7|7677.9|7671.9|7676.2|7670.2|14
1655309030000|2022-06-15 16:03:50|7677.3|7671.3|7679.9|7673.9|7680.2|7674.2|7677.3|7671.3|11
1655309040000|2022-06-15 16:04:00|7680.3|7674.3|7678.4|7672.4|7680.3|7674.3|7678.4|7672.4|4
1655309050000|2022-06-15 16:04:10|7677.9|7671.9|7675.5|7669.5|7679|7673|7675.5|7669.5|1
1655309060000|2022-06-15 16:04:20|7676.2|7670.2|7677|7671|7677|7671|7676.1|7670.1|5
1655309070000|2022-06-15 16:04:30|7676.9|7670.9|7676.6|7670.6|7676.9|7670.9|7675.1|7669.1|6
1655309080000|2022-06-15 16:04:40|7677.1|7671.1|7678.8|7672.8|7679.5|7673.5|7677.1|7671.1|15
1655309090000|2022-06-15 16:04:50|7678.6|7672.6|7677.8|7671.8|7678.6|7672.6|7677.4|7671.4|1
1655309100000|2022-06-15 16:05:00|7676.2|7670.2|7676.4|7670.4|7676.8|7670.8|7675.3|7669.3|8
1655309110000|2022-06-15 16:05:10|7676.8|7670.8|7676.3|7670.3|7676.8|7670.8|7675.8|7669.8|7
1655309120000|2022-06-15 16:05:20|7676.7|7670.7|7674.3|7668.3|7676.8|7670.8|7674.3|7668.3|13
1655309130000|2022-06-15 16:05:30|7674.1|7668.1|7674.6|7668.6|7674.7|7668.7|7673.6|7667.6|3
1655309140000|2022-06-15 16:05:40|7674.2|7668.2|7673.7|7667.7|7675.2|7669.2|7673.2|7667.2|3
1655309150000|2022-06-15 16:05:50|7673.5|7667.5|7674.2|7668.2|7674.3|7668.3|7673.5|7667.5|4
1655309160000|2022-06-15 16:06:00|7673.6|7667.6|7672.7|7666.7|7673.6|7667.6|7672.6|7666.6|9
1655309170000|2022-06-15 16:06:10|7671.4|7665.4|7669.1|7663.1|7672.6|7666.6|7669.1|7663.1|22
1655309180000|2022-06-15 16:06:20|7668.6|7662.6|7665.1|7659.1|7668.6|7662.6|7665.1|7659.1|7
1655309190000|2022-06-15 16:06:30|7665.6|7659.6|7663.2|7657.2|7666.2|7660.2|7663.2|7657.2|19
1655309200000|2022-06-15 16:06:40|7664.5|7658.5|7667.7|7661.7|7668.1|7662.1|7664.5|7658.5|23
1655309210000|2022-06-15 16:06:50|7668.2|7662.2|7670.2|7664.2|7671.1|7665.1|7668.2|7662.2|5
1655309220000|2022-06-15 16:07:00|7670.3|7664.3|7669.7|7663.7|7671.2|7665.2|7669.7|7663.7|2
1655309230000|2022-06-15 16:07:10|7668.1|7662.1|7666.7|7660.7|7668.1|7662.1|7666.7|7660.7|7
1655309240000|2022-06-15 16:07:20|7666.8|7660.8|7670.1|7664.1|7670.6|7664.6|7666.8|7660.8|5
1655309250000|2022-06-15 16:07:30|7668.7|7662.7|7665.6|7659.6|7668.7|7662.7|7665.6|7659.6|13
1655309260000|2022-06-15 16:07:40|7665.2|7659.2|7664.6|7658.6|7665.6|7659.6|7663.6|7657.6|5
1655309270000|2022-06-15 16:07:50|7664.5|7658.5|7663.6|7657.6|7664.6|7658.6|7663.1|7657.1|3
1655309280000|2022-06-15 16:08:00|7662.6|7656.6|7662.6|7656.6|7663.1|7657.1|7662.6|7656.6|12
1655309290000|2022-06-15 16:08:10|7661.7|7655.7|7658.6|7652.6|7661.7|7655.7|7658.5|7652.5|7
1655309300000|2022-06-15 16:08:20|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|7658.8|7652.8|6
1655309310000|2022-06-15 16:08:30|7658.7|7652.7|7657.7|7651.7|7658.8|7652.8|7657.7|7651.7|3
1655309320000|2022-06-15 16:08:40|7657.2|7651.2|7657.1|7651.1|7657.7|7651.7|7656.7|7650.7|20
1655309330000|2022-06-15 16:08:50|7656.7|7650.7|7654.7|7648.7|7657.1|7651.1|7654.1|7648.1|27
1655309340000|2022-06-15 16:09:00|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|7653.6|7647.6|5
1655309350000|2022-06-15 16:09:10|7654.5|7648.5|7653.8|7647.8|7654.6|7648.6|7653.5|7647.5|1
1655309360000|2022-06-15 16:09:20|7653.9|7647.9|7651.1|7645.1|7654.3|7648.3|7651|7645|4
1655309370000|2022-06-15 16:09:30|7651.2|7645.2|7653.6|7647.6|7653.6|7647.6|7651.2|7645.2|0
1655309380000|2022-06-15 16:09:40|7654|7648|7652.5|7646.5|7655|7649|7652.5|7646.5|7
1655309390000|2022-06-15 16:09:50|7652.6|7646.6|7654.5|7648.5|7654.5|7648.5|7652.6|7646.6|1
1655309400000|2022-06-15 16:10:00|7654.6|7648.6|7654|7648|7655|7649|7654|7648|2
1655309410000|2022-06-15 16:10:10|7653.5|7647.5|7652.5|7646.5|7653.5|7647.5|7652.1|7646.1|8
1655309420000|2022-06-15 16:10:20|7652.1|7646.1|7652.6|7646.6|7652.7|7646.7|7652|7646|6
1655309430000|2022-06-15 16:10:30|7652.1|7646.1|7652.1|7646.1|7652.1|7646.1|7652.1|7646.1|0
1655309440000|2022-06-15 16:10:40|7652.2|7646.2|7654|7648|7654|7648|7652.2|7646.2|4
1655309450000|2022-06-15 16:10:50|7653.9|7647.9|7654.5|7648.5|7654.9|7648.9|7653.9|7647.9|1
1655309460000|2022-06-15 16:11:00|7654.1|7648.1|7653.4|7647.4|7654.5|7648.5|7653.3|7647.3|12
1655309480000|2022-06-15 16:11:20|7653.3|7647.3|7653.2|7647.2|7653.3|7647.3|7652.8|7646.8|4
1655309490000|2022-06-15 16:11:30|7652.3|7646.3|7652.9|7646.9|7653.3|7647.3|7652.3|7646.3|13
1655309500000|2022-06-15 16:11:40|7652.8|7646.8|7652.4|7646.4|7652.9|7646.9|7652.3|7646.3|2
1655309510000|2022-06-15 16:11:50|7652.5|7646.5|7654.3|7648.3|7654.9|7648.9|7652.5|7646.5|4
1655309520000|2022-06-15 16:12:00|7654.4|7648.4|7654.5|7648.5|7654.9|7648.9|7654.1|7648.1|4
1655309530000|2022-06-15 16:12:10|7654.1|7648.1|7654.5|7648.5|7654.5|7648.5|7654.1|7648.1|2
1655309540000|2022-06-15 16:12:20|7654.4|7648.4|7653.6|7647.6|7654.5|7648.5|7653.4|7647.4|22
1655309550000|2022-06-15 16:12:30|7653.5|7647.5|7652.4|7646.4|7653.9|7647.9|7652.4|7646.4|24
1655309560000|2022-06-15 16:12:40|7653.4|7647.4|7652.9|7646.9|7653.4|7647.4|7652.9|7646.9|1
1655309570000|2022-06-15 16:12:50|7652.8|7646.8|7652.9|7646.9|7653.3|7647.3|7652.4|7646.4|1
1655309580000|2022-06-15 16:13:00|7652.8|7646.8|7652.9|7646.9|7652.9|7646.9|7652.8|7646.8|4
1655309590000|2022-06-15 16:13:10|7653|7647|7653.4|7647.4|7653.4|7647.4|7653|7647|1
1655309600000|2022-06-15 16:13:20|7653.3|7647.3|7652.8|7646.8|7653.3|7647.3|7652.8|7646.8|3
1655309610000|2022-06-15 16:13:30|7652.3|7646.3|7649.9|7643.9|7652.3|7646.3|7649.1|7643.1|15
1655309620000|2022-06-15 16:13:40|7649|7643|7647.9|7641.9|7650|7644|7647.9|7641.9|19
1655309630000|2022-06-15 16:13:50|7647.8|7641.8|7647.8|7641.8|7647.9|7641.9|7647.7|7641.7|1
1655309640000|2022-06-15 16:14:00|7646.8|7640.8|7649.3|7643.3|7649.3|7643.3|7646.6|7640.6|27
1655309650000|2022-06-15 16:14:10|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|7648.8|7642.8|3
1655309660000|2022-06-15 16:14:20|7648.7|7642.7|7650.8|7644.8|7650.8|7644.8|7648.3|7642.3|2
1655309670000|2022-06-15 16:14:30|7650.4|7644.4|7652.2|7646.2|7652.2|7646.2|7650.2|7644.2|2
1655309680000|2022-06-15 16:14:40|7651.8|7645.8|7651.4|7645.4|7651.8|7645.8|7651.4|7645.4|0
1655309690000|2022-06-15 16:14:50|7650.9|7644.9|7651.4|7645.4|7651.4|7645.4|7650.9|7644.9|2
1655309700000|2022-06-15 16:15:00|7651.9|7645.9|7650.9|7644.9|7653.4|7647.4|7650.9|7644.9|13
1655309710000|2022-06-15 16:15:10|7650.4|7644.4|7650.9|7644.9|7650.9|7644.9|7649.8|7643.8|6
1655309720000|2022-06-15 16:15:20|7650.4|7644.4|7649.9|7643.9|7650.4|7644.4|7649.9|7643.9|4
1655309730000|2022-06-15 16:15:30|7650|7644|7650.9|7644.9|7650.9|7644.9|7649.9|7643.9|3
1655309740000|2022-06-15 16:15:40|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.3|7645.3|0
1655309750000|2022-06-15 16:15:50|7651.8|7645.8|7651.9|7645.9|7651.9|7645.9|7651.8|7645.8|1
1655309760000|2022-06-15 16:16:00|7651.7|7645.7|7652.9|7646.9|7653.4|7647.4|7651.7|7645.7|6
1655309770000|2022-06-15 16:16:10|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|0
1655309780000|2022-06-15 16:16:20|7652.4|7646.4|7652.3|7646.3|7652.4|7646.4|7651.1|7645.1|5
1655309790000|2022-06-15 16:16:30|7651.4|7645.4|7653.8|7647.8|7654.3|7648.3|7651.3|7645.3|2
1655309800000|2022-06-15 16:16:40|||||||||3
1655309810000|2022-06-15 16:16:50|7653.4|7647.4|7651.3|7645.3|7653.4|7647.4|7650.8|7644.8|3
1655309820000|2022-06-15 16:17:00|7650.8|7644.8|7651.3|7645.3|7651.3|7645.3|7650.3|7644.3|1
1655309840000|2022-06-15 16:17:20|||||||||1
1655309850000|2022-06-15 16:17:30|7650.8|7644.8|7651.5|7645.5|7651.6|7645.6|7650.8|7644.8|3
1655309860000|2022-06-15 16:17:40|7651.4|7645.4|7651.7|7645.7|7652.7|7646.7|7651|7645|2
1655309870000|2022-06-15 16:17:50|7651.8|7645.8|7652.2|7646.2|7652.3|7646.3|7651.8|7645.8|1
1655309880000|2022-06-15 16:18:00|7651.8|7645.8|7650.2|7644.2|7652.2|7646.2|7650.2|7644.2|8
1655309890000|2022-06-15 16:18:10|7649.3|7643.3|7647.5|7641.5|7649.3|7643.3|7647.5|7641.5|4
1655309900000|2022-06-15 16:18:20|7647|7641|7647|7641|7648|7642|7647|7641|4
1655309910000|2022-06-15 16:18:30|7646.9|7640.9|7647.4|7641.4|7647.4|7641.4|7646.8|7640.8|12
1655309920000|2022-06-15 16:18:40|7647|7641|7647|7641|7647|7641|7647|7641|0
1655309930000|2022-06-15 16:18:50|7646.9|7640.9|7647.4|7641.4|7647.4|7641.4|7646.9|7640.9|1
1655309940000|2022-06-15 16:19:00|7647.3|7641.3|7646.7|7640.7|7647.4|7641.4|7646.3|7640.3|7
1655309950000|2022-06-15 16:19:10|7646.6|7640.6|7643|7637|7646.6|7640.6|7642.8|7636.8|21
1655309960000|2022-06-15 16:19:20|7642.9|7636.9|7642.8|7636.8|7643|7637|7642.3|7636.3|9
1655309970000|2022-06-15 16:19:30|7642.9|7636.9|7642.8|7636.8|7642.9|7636.9|7642.8|7636.8|1
1655309980000|2022-06-15 16:19:40|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|3
1655309990000|2022-06-15 16:19:50|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|3
1655310000000|2022-06-15 16:20:00|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|4
1655310010000|2022-06-15 16:20:10|7643.2|7637.2|7643.7|7637.7|7644.2|7638.2|7643.2|7637.2|3
1655310020000|2022-06-15 16:20:20|7643.6|7637.6|7638.4|7632.4|7643.6|7637.6|7637.5|7631.5|14
1655310030000|2022-06-15 16:20:30|7638.1|7632.1|7635|7629|7638.5|7632.5|7635|7629|21
1655310040000|2022-06-15 16:20:40|7635.1|7629.1|7636.1|7630.1|7636.1|7630.1|7634.6|7628.6|33
1655310050000|2022-06-15 16:20:50|7636.5|7630.5|7635.5|7629.5|7636.5|7630.5|7635.5|7629.5|30
1655310060000|2022-06-15 16:21:00|7636.1|7630.1|7639.1|7633.1|7639.1|7633.1|7636.1|7630.1|12
1655310070000|2022-06-15 16:21:10|7639|7633|7639|7633|7639.5|7633.5|7638.5|7632.5|10
1655310080000|2022-06-15 16:21:20|7638.9|7632.9|7639.2|7633.2|7639.5|7633.5|7638.6|7632.6|7
1655310090000|2022-06-15 16:21:30|7638.8|7632.8|7640.6|7634.6|7640.6|7634.6|7638.2|7632.2|34
1655310100000|2022-06-15 16:21:40|7640.1|7634.1|7638.7|7632.7|7640.1|7634.1|7638.7|7632.7|0
1655310110000|2022-06-15 16:21:50|7639.1|7633.1|7639.7|7633.7|7640.2|7634.2|7638.7|7632.7|3
1655310120000|2022-06-15 16:22:00|7638.7|7632.7|7640|7634|7640.2|7634.2|7638.6|7632.6|16
1655310130000|2022-06-15 16:22:10|7640.1|7634.1|7639.1|7633.1|7640.6|7634.6|7638.7|7632.7|18
1655310140000|2022-06-15 16:22:20|7638.6|7632.6|7637.6|7631.6|7638.6|7632.6|7637.6|7631.6|23
1655310150000|2022-06-15 16:22:30|7638.1|7632.1|7638|7632|7638.1|7632.1|7637.6|7631.6|16
1655310160000|2022-06-15 16:22:40|7637.6|7631.6|7637.1|7631.1|7637.6|7631.6|7637.1|7631.1|3
1655310170000|2022-06-15 16:22:50|7638.4|7632.4|7640.1|7634.1|7640.5|7634.5|7638|7632|7
1655310180000|2022-06-15 16:23:00|7640|7634|7640.5|7634.5|7640.5|7634.5|7639.5|7633.5|3
1655310190000|2022-06-15 16:23:10|7640|7634|7640.1|7634.1|7640.1|7634.1|7640|7634|3
1655310200000|2022-06-15 16:23:20|7640.5|7634.5|7639.5|7633.5|7640.5|7634.5|7639.5|7633.5|2
1655310220000|2022-06-15 16:23:40|7639.1|7633.1|7639.2|7633.2|7639.2|7633.2|7638.4|7632.4|8
1655310230000|2022-06-15 16:23:50|7639.3|7633.3|7638.5|7632.5|7639.7|7633.7|7638.5|7632.5|3
1655310240000|2022-06-15 16:24:00|7638.1|7632.1|7639.1|7633.1|7639.1|7633.1|7637.5|7631.5|4
1655310250000|2022-06-15 16:24:10|7638.6|7632.6|7640.6|7634.6|7640.6|7634.6|7638.5|7632.5|8
1655310260000|2022-06-15 16:24:20|7640.7|7634.7|7640.7|7634.7|7641.1|7635.1|7640.7|7634.7|10
1655310270000|2022-06-15 16:24:30|7640.5|7634.5|7639.5|7633.5|7640.5|7634.5|7639.5|7633.5|0
1655310280000|2022-06-15 16:24:40|7638.5|7632.5|7638|7632|7638.6|7632.6|7638|7632|1
1655310290000|2022-06-15 16:24:50|7637.5|7631.5|7638.6|7632.6|7638.7|7632.7|7637.5|7631.5|4
1655310300000|2022-06-15 16:25:00|7638.7|7632.7|7640.8|7634.8|7641.6|7635.6|7638.6|7632.6|4
1655310310000|2022-06-15 16:25:10|7640.7|7634.7|7642.2|7636.2|7642.2|7636.2|7640.7|7634.7|5
1655310320000|2022-06-15 16:25:20|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|2
1655310330000|2022-06-15 16:25:30|7643.1|7637.1|7643.3|7637.3|7643.3|7637.3|7643.1|7637.1|3
1655310340000|2022-06-15 16:25:40|7642.7|7636.7|7642.7|7636.7|7643.3|7637.3|7642.7|7636.7|24
1655310350000|2022-06-15 16:25:50|7642.8|7636.8|7643.8|7637.8|7644.2|7638.2|7642.8|7636.8|7
1655310360000|2022-06-15 16:26:00|7645.6|7639.6|7646.5|7640.5|7646.5|7640.5|7645.1|7639.1|8
1655310370000|2022-06-15 16:26:10|7646.1|7640.1|7646|7640|7646.1|7640.1|7646|7640|3
1655310380000|2022-06-15 16:26:20|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|5
1655310390000|2022-06-15 16:26:30|7645.5|7639.5|7645|7639|7645.5|7639.5|7644.6|7638.6|4
1655310400000|2022-06-15 16:26:40|7644.2|7638.2|7642.8|7636.8|7644.2|7638.2|7641.4|7635.4|10
1655310410000|2022-06-15 16:26:50|7643.2|7637.2|7642.2|7636.2|7643.2|7637.2|7641.2|7635.2|4
1655310420000|2022-06-15 16:27:00|7641.2|7635.2|7641.9|7635.9|7642.7|7636.7|7639.5|7633.5|8
1655310430000|2022-06-15 16:27:10|7641.8|7635.8|7641.7|7635.7|7642.2|7636.2|7641.3|7635.3|4
1655310440000|2022-06-15 16:27:20|7641.3|7635.3|7640.8|7634.8|7641.7|7635.7|7640.3|7634.3|21
1655310450000|2022-06-15 16:27:30|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|0
1655310460000|2022-06-15 16:27:40|7639.9|7633.9|7640.9|7634.9|7640.9|7634.9|7639.9|7633.9|0
1655310470000|2022-06-15 16:27:50|7640.8|7634.8|7643.3|7637.3|7644.1|7638.1|7639.4|7633.4|3
1655310480000|2022-06-15 16:28:00|7643.4|7637.4|7644|7638|7644.8|7638.8|7643.4|7637.4|2
1655310490000|2022-06-15 16:28:10|7643.3|7637.3|7642.8|7636.8|7643.3|7637.3|7642.7|7636.7|1
1655310500000|2022-06-15 16:28:20|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|3
1655310510000|2022-06-15 16:28:30|7642.8|7636.8|7643.3|7637.3|7643.3|7637.3|7642.8|7636.8|0
1655310520000|2022-06-15 16:28:40|7642.8|7636.8|7643.9|7637.9|7643.9|7637.9|7642.4|7636.4|2
1655310530000|2022-06-15 16:28:50|7644|7638|7644|7638|7644|7638|7644|7638|0
1655310540000|2022-06-15 16:29:00|7643.9|7637.9|7643.1|7637.1|7643.9|7637.9|7643|7637|2
1655310550000|2022-06-15 16:29:10|7643.5|7637.5|7643.5|7637.5|7643.9|7637.9|7643.5|7637.5|0
1655310560000|2022-06-15 16:29:20|7643.4|7637.4|7643|7637|7644|7638|7642.5|7636.5|2
1655310570000|2022-06-15 16:29:30|7641.8|7635.8|7642.2|7636.2|7642.6|7636.6|7641.8|7635.8|3
1655310580000|2022-06-15 16:29:40|7642.6|7636.6|7642.1|7636.1|7643.1|7637.1|7642.1|7636.1|1
1655310590000|2022-06-15 16:29:50|7642.2|7636.2|7641.6|7635.6|7642.5|7636.5|7641.6|7635.6|2
1655310600000|2022-06-15 16:30:00|7641.2|7635.2|7641.7|7635.7|7641.7|7635.7|7641.1|7635.1|9
1655310610000|2022-06-15 16:30:10|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|7641.1|7635.1|12
1655310620000|2022-06-15 16:30:20|7641.2|7635.2|7643.3|7637.3|7644.2|7638.2|7641.2|7635.2|10
1655310630000|2022-06-15 16:30:30|7643.1|7637.1|7643.4|7637.4|7643.9|7637.9|7643.1|7637.1|7
1655310640000|2022-06-15 16:30:40|7643.3|7637.3|7643.9|7637.9|7643.9|7637.9|7642.9|7636.9|2
1655310650000|2022-06-15 16:30:50|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655310660000|2022-06-15 16:31:00|7644.3|7638.3|7642.8|7636.8|7644.3|7638.3|7642.3|7636.3|8
1655310670000|2022-06-15 16:31:10|7642.6|7636.6|7642.5|7636.5|7642.6|7636.6|7642.5|7636.5|7
1655310680000|2022-06-15 16:31:20|7642.9|7636.9|7644.4|7638.4|7644.5|7638.5|7642.9|7636.9|7
1655310690000|2022-06-15 16:31:30|7644|7638|7645.2|7639.2|7646.2|7640.2|7644|7638|3
1655310700000|2022-06-15 16:31:40|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|3
1655310710000|2022-06-15 16:31:50|7645|7639|7644.7|7638.7|7645|7639|7644.7|7638.7|0
1655310720000|2022-06-15 16:32:00|7645.1|7639.1|7646.2|7640.2|7646.2|7640.2|7645.1|7639.1|0
1655310730000|2022-06-15 16:32:10|7646.1|7640.1|7646.5|7640.5|7647|7641|7645.7|7639.7|3
1655310740000|2022-06-15 16:32:20|7645.5|7639.5|7645.5|7639.5|7646|7640|7645.5|7639.5|5
1655310750000|2022-06-15 16:32:30|7645.1|7639.1|7645|7639|7645.1|7639.1|7645|7639|2
1655310760000|2022-06-15 16:32:40|7645.4|7639.4|7645|7639|7646|7640|7644.2|7638.2|8
1655310770000|2022-06-15 16:32:50|7644.2|7638.2|7644.2|7638.2|7644.6|7638.6|7644.2|7638.2|6
1655310780000|2022-06-15 16:33:00|7643.4|7637.4|7643.4|7637.4|7643.8|7637.8|7643.4|7637.4|2
1655310790000|2022-06-15 16:33:10|7643.5|7637.5|7643|7637|7643.9|7637.9|7642.7|7636.7|11
1655310800000|2022-06-15 16:33:20|7643.6|7637.6|7642.6|7636.6|7643.6|7637.6|7642.6|7636.6|6
1655310810000|2022-06-15 16:33:30|7642.2|7636.2|7643.4|7637.4|7643.4|7637.4|7642.2|7636.2|3
1655310820000|2022-06-15 16:33:40|7643.8|7637.8|7642.4|7636.4|7644.6|7638.6|7642.4|7636.4|22
1655310830000|2022-06-15 16:33:50|7642.5|7636.5|7643|7637|7643|7637|7642.4|7636.4|3
1655310840000|2022-06-15 16:34:00|7642.6|7636.6|7642.2|7636.2|7642.6|7636.6|7642.2|7636.2|3
1655310850000|2022-06-15 16:34:10|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|1
1655310860000|2022-06-15 16:34:20|7643|7637|7643|7637|7643|7637|7643|7637|3
1655310870000|2022-06-15 16:34:30|7642.9|7636.9|7646.4|7640.4|7646.4|7640.4|7642.1|7636.1|11
1655310880000|2022-06-15 16:34:40|7646.3|7640.3|7645.9|7639.9|7646.3|7640.3|7645|7639|2
1655310890000|2022-06-15 16:34:50|7645.5|7639.5|7645.1|7639.1|7645.9|7639.9|7645.1|7639.1|0
1655310900000|2022-06-15 16:35:00|7645.5|7639.5|7645.8|7639.8|7645.9|7639.9|7645.1|7639.1|1
1655310910000|2022-06-15 16:35:10|7645.9|7639.9|7645.4|7639.4|7645.9|7639.9|7645.3|7639.3|11
1655310920000|2022-06-15 16:35:20|7645.3|7639.3|7645.4|7639.4|7645.4|7639.4|7645.3|7639.3|1
1655310940000|2022-06-15 16:35:40|||||||||4
1655310950000|2022-06-15 16:35:50|||||||||1
1655310960000|2022-06-15 16:36:00|7645.9|7639.9|7646.8|7640.8|7647.3|7641.3|7645.4|7639.4|5
1655310970000|2022-06-15 16:36:10|7646.4|7640.4|7645.8|7639.8|7646.4|7640.4|7645.4|7639.4|3
1655310980000|2022-06-15 16:36:20|7645.4|7639.4|7645.4|7639.4|7645.4|7639.4|7645|7639|0
1655310990000|2022-06-15 16:36:30|7645.3|7639.3|7645.4|7639.4|7646.4|7640.4|7645.3|7639.3|4
1655311000000|2022-06-15 16:36:40|7645.8|7639.8|7645.4|7639.4|7645.9|7639.9|7645.4|7639.4|0
1655311020000|2022-06-15 16:37:00|7645.5|7639.5|7645.4|7639.4|7645.5|7639.5|7645.4|7639.4|1
1655311030000|2022-06-15 16:37:10|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7645.5|7639.5|1
1655311040000|2022-06-15 16:37:20|7646|7640|7650.9|7644.9|7651|7645|7646|7640|12
1655311050000|2022-06-15 16:37:30|7653|7647|7652.6|7646.6|7653.4|7647.4|7652.4|7646.4|17
1655311060000|2022-06-15 16:37:40|7653|7647|7652|7646|7653|7647|7652|7646|0
1655311070000|2022-06-15 16:37:50|7652.1|7646.1|7652.5|7646.5|7652.5|7646.5|7651.9|7645.9|2
1655311080000|2022-06-15 16:38:00|||||||||1
1655311090000|2022-06-15 16:38:10|7652.4|7646.4|7652.5|7646.5|7652.5|7646.5|7651.4|7645.4|1
1655311100000|2022-06-15 16:38:20|7652.9|7646.9|7651.4|7645.4|7652.9|7646.9|7651.4|7645.4|5
1655311110000|2022-06-15 16:38:30|7650.9|7644.9|7650.9|7644.9|7651.5|7645.5|7650.9|7644.9|0
1655311120000|2022-06-15 16:38:40|7650.8|7644.8|7646.9|7640.9|7650.8|7644.8|7646.9|7640.9|19
1655311130000|2022-06-15 16:38:50|7647.8|7641.8|7650.3|7644.3|7651.3|7645.3|7647.8|7641.8|5
1655311140000|2022-06-15 16:39:00|7649.8|7643.8|7649.3|7643.3|7649.8|7643.8|7649|7643|5
1655311150000|2022-06-15 16:39:10|7649.8|7643.8|7649.8|7643.8|7649.8|7643.8|7649.8|7643.8|0
1655311160000|2022-06-15 16:39:20|7649.7|7643.7|7649.3|7643.3|7649.7|7643.7|7649.2|7643.2|0
1655311170000|2022-06-15 16:39:30|7649.7|7643.7|7651.8|7645.8|7651.8|7645.8|7649.7|7643.7|4
1655311180000|2022-06-15 16:39:40|7651.7|7645.7|7649.3|7643.3|7651.7|7645.7|7647.7|7641.7|5
1655311190000|2022-06-15 16:39:50|7649.4|7643.4|7648.7|7642.7|7649.8|7643.8|7648.2|7642.2|1
1655311200000|2022-06-15 16:40:00|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655311210000|2022-06-15 16:40:10|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|0
1655311220000|2022-06-15 16:40:20|7648.6|7642.6|7650.6|7644.6|7651.1|7645.1|7648.2|7642.2|8
1655311230000|2022-06-15 16:40:30|7650|7644|7650|7644|7650|7644|7650|7644|1
1655311240000|2022-06-15 16:40:40|7649.9|7643.9|7646.7|7640.7|7649.9|7643.9|7646.7|7640.7|1
1655311250000|2022-06-15 16:40:50|7646.6|7640.6|7646.6|7640.6|7647|7641|7646.6|7640.6|19
1655311260000|2022-06-15 16:41:00|7646.7|7640.7|7647.5|7641.5|7647.5|7641.5|7646.7|7640.7|8
1655311270000|2022-06-15 16:41:10|7647.6|7641.6|7649|7643|7649.5|7643.5|7647.6|7641.6|6
1655311280000|2022-06-15 16:41:20|7648.9|7642.9|7648.8|7642.8|7648.9|7642.9|7648.8|7642.8|1
1655311290000|2022-06-15 16:41:30|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655311310000|2022-06-15 16:41:50|7647.5|7641.5|7647|7641|7647.5|7641.5|7646.9|7640.9|16
1655311320000|2022-06-15 16:42:00|||||||||1
1655311330000|2022-06-15 16:42:10|7646.9|7640.9|7647.4|7641.4|7647.4|7641.4|7646.9|7640.9|4
1655311340000|2022-06-15 16:42:20|7647.8|7641.8|7648.4|7642.4|7648.4|7642.4|7647.8|7641.8|2
1655311350000|2022-06-15 16:42:30|7648|7642|7648.4|7642.4|7648.4|7642.4|7648|7642|0
1655311360000|2022-06-15 16:42:40|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|0
1655311370000|2022-06-15 16:42:50|7646.7|7640.7|7647.5|7641.5|7648|7642|7646.6|7640.6|5
1655311380000|2022-06-15 16:43:00|7647.9|7641.9|7648.3|7642.3|7648.7|7642.7|7647.9|7641.9|0
1655311390000|2022-06-15 16:43:10|7647.9|7641.9|7648.5|7642.5|7650.3|7644.3|7647.9|7641.9|3
1655311400000|2022-06-15 16:43:20|7648.4|7642.4|7648.3|7642.3|7648.4|7642.4|7647.5|7641.5|0
1655311410000|2022-06-15 16:43:30|7647.9|7641.9|7648.7|7642.7|7648.7|7642.7|7647.9|7641.9|0
1655311420000|2022-06-15 16:43:40|7648.6|7642.6|7650.8|7644.8|7650.8|7644.8|7648.2|7642.2|3
1655311430000|2022-06-15 16:43:50|7650.9|7644.9|7649.8|7643.8|7651.3|7645.3|7648.4|7642.4|4
1655311440000|2022-06-15 16:44:00|7648.9|7642.9|7648.8|7642.8|7649.3|7643.3|7647.9|7641.9|5
1655311450000|2022-06-15 16:44:10|7649.2|7643.2|7648.8|7642.8|7649.2|7643.2|7648.4|7642.4|1
1655311460000|2022-06-15 16:44:20|7649.7|7643.7|7649.9|7643.9|7649.9|7643.9|7648.8|7642.8|8
1655311490000|2022-06-15 16:44:50|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|0
1655311500000|2022-06-15 16:45:00|7649|7643|7648.9|7642.9|7649.4|7643.4|7648.9|7642.9|1
1655311510000|2022-06-15 16:45:10|7649.1|7643.1|7649.3|7643.3|7649.3|7643.3|7648.4|7642.4|2
1655311520000|2022-06-15 16:45:20|7648.9|7642.9|7649.3|7643.3|7649.3|7643.3|7648.9|7642.9|0
1655311530000|2022-06-15 16:45:30|7648.9|7642.9|7648.5|7642.5|7648.9|7642.9|7648.5|7642.5|4
1655311540000|2022-06-15 16:45:40|7648.1|7642.1|7648.2|7642.2|7648.2|7642.2|7648.1|7642.1|4
1655311550000|2022-06-15 16:45:50|7648.1|7642.1|7647.6|7641.6|7648.1|7642.1|7647.2|7641.2|6
1655311560000|2022-06-15 16:46:00|7648.1|7642.1|7647.8|7641.8|7648.5|7642.5|7647.7|7641.7|9
1655311570000|2022-06-15 16:46:10|7647.7|7641.7|7647.2|7641.2|7647.7|7641.7|7647.2|7641.2|2
1655311580000|2022-06-15 16:46:20|7647.6|7641.6|7648.4|7642.4|7648.4|7642.4|7647.2|7641.2|4
1655311590000|2022-06-15 16:46:30|7648|7642|7648.4|7642.4|7648.4|7642.4|7646.6|7640.6|41
1655311600000|2022-06-15 16:46:40|7648.5|7642.5|7648.4|7642.4|7648.5|7642.5|7647.9|7641.9|1
1655311610000|2022-06-15 16:46:50|7648.8|7642.8|7647.8|7641.8|7648.8|7642.8|7647.8|7641.8|4
1655311620000|2022-06-15 16:47:00|7647.4|7641.4|7646.9|7640.9|7647.4|7641.4|7646.9|7640.9|38
1655311630000|2022-06-15 16:47:10|7649.9|7643.9|7648.9|7642.9|7649.9|7643.9|7647.7|7641.7|17
1655311640000|2022-06-15 16:47:20|7648.8|7642.8|7650.8|7644.8|7650.8|7644.8|7648.8|7642.8|6
1655311650000|2022-06-15 16:47:30|7651.6|7645.6|7651.6|7645.6|7651.6|7645.6|7651.2|7645.2|2
1655311660000|2022-06-15 16:47:40|7651.2|7645.2|7651.1|7645.1|7651.5|7645.5|7651.1|7645.1|1
1655311670000|2022-06-15 16:47:50|7651.2|7645.2|7651.6|7645.6|7651.6|7645.6|7651.2|7645.2|1
1655311680000|2022-06-15 16:48:00|7651.2|7645.2|7651.6|7645.6|7651.6|7645.6|7651.1|7645.1|1
1655311690000|2022-06-15 16:48:10|7651.5|7645.5|7651.6|7645.6|7651.6|7645.6|7651.5|7645.5|2
1655311700000|2022-06-15 16:48:20|7651.5|7645.5|7652.2|7646.2|7653.3|7647.3|7651.1|7645.1|5
1655311710000|2022-06-15 16:48:30|7652.1|7646.1|7652.2|7646.2|7653.2|7647.2|7652.1|7646.1|1
1655311720000|2022-06-15 16:48:40|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.3|7645.3|0
1655311740000|2022-06-15 16:49:00|7651.2|7645.2|7651.8|7645.8|7651.8|7645.8|7651.2|7645.2|1
1655311750000|2022-06-15 16:49:10|7652.6|7646.6|7661.9|7655.9|7661.9|7655.9|7652.6|7646.6|46
1655311760000|2022-06-15 16:49:20|7660.5|7654.5|7658.3|7652.3|7660.9|7654.9|7656.8|7650.8|17
1655311770000|2022-06-15 16:49:30|7658.4|7652.4|7658.4|7652.4|7658.9|7652.9|7658.3|7652.3|11
1655311780000|2022-06-15 16:49:40|7658.8|7652.8|7660.4|7654.4|7661.9|7655.9|7658.8|7652.8|12
1655311790000|2022-06-15 16:49:50|7660.3|7654.3|7661.4|7655.4|7661.8|7655.8|7660.3|7654.3|1
1655311800000|2022-06-15 16:50:00|7661.8|7655.8|7663.5|7657.5|7664.4|7658.4|7661.3|7655.3|14
1655311810000|2022-06-15 16:50:10|7665.4|7659.4|7666.3|7660.3|7666.3|7660.3|7665.4|7659.4|6
1655311820000|2022-06-15 16:50:20|7665.9|7659.9|7661.3|7655.3|7666.2|7660.2|7661.3|7655.3|8
1655311830000|2022-06-15 16:50:30|7660.9|7654.9|7661.4|7655.4|7661.4|7655.4|7660.9|7654.9|3
1655311840000|2022-06-15 16:50:40|7661.7|7655.7|7661.3|7655.3|7661.7|7655.7|7661.3|7655.3|0
1655311850000|2022-06-15 16:50:50|7661.7|7655.7|7661.8|7655.8|7661.8|7655.8|7661.5|7655.5|3
1655311860000|2022-06-15 16:51:00|7661.3|7655.3|7658.4|7652.4|7661.8|7655.8|7658.4|7652.4|9
1655311870000|2022-06-15 16:51:10|7658|7652|7655|7649|7658.4|7652.4|7654.8|7648.8|2
1655311880000|2022-06-15 16:51:20|7654.5|7648.5|7651.4|7645.4|7654.5|7648.5|7651.4|7645.4|5
1655311900000|2022-06-15 16:51:40|7651.5|7645.5|7658.1|7652.1|7658.1|7652.1|7651.5|7645.5|12
1655311910000|2022-06-15 16:51:50|7658|7652|7658.4|7652.4|7658.5|7652.5|7658|7652|4
1655311920000|2022-06-15 16:52:00|7657.9|7651.9|7657.8|7651.8|7658.1|7652.1|7657.2|7651.2|5
1655311930000|2022-06-15 16:52:10|7657.7|7651.7|7656.1|7650.1|7657.7|7651.7|7655.6|7649.6|2
1655311940000|2022-06-15 16:52:20|7657|7651|7655|7649|7657.5|7651.5|7655|7649|8
1655311960000|2022-06-15 16:52:40|||||||||2
1655311970000|2022-06-15 16:52:50|7655.1|7649.1|7655.5|7649.5|7655.5|7649.5|7655.1|7649.1|4
1655311980000|2022-06-15 16:53:00|7655.1|7649.1|7655.1|7649.1|7655.1|7649.1|7655.1|7649.1|0
1655311990000|2022-06-15 16:53:10|||||||||2
1655312000000|2022-06-15 16:53:20|7655|7649|7654.4|7648.4|7655|7649|7654.3|7648.3|4
1655312010000|2022-06-15 16:53:30|||||||||4
1655312020000|2022-06-15 16:53:40|7654.3|7648.3|7652.7|7646.7|7654.3|7648.3|7652.4|7646.4|36
1655312030000|2022-06-15 16:53:50|7653.1|7647.1|7653.1|7647.1|7654.1|7648.1|7652.7|7646.7|12
1655312040000|2022-06-15 16:54:00|7653|7647|7653.3|7647.3|7653.3|7647.3|7652.6|7646.6|10
1655312050000|2022-06-15 16:54:10|7653.7|7647.7|7655.1|7649.1|7655.1|7649.1|7652.3|7646.3|12
1655312060000|2022-06-15 16:54:20|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|7655.4|7649.4|0
1655312070000|2022-06-15 16:54:30|7655.4|7649.4|7653.5|7647.5|7655.4|7649.4|7653.5|7647.5|4
1655312080000|2022-06-15 16:54:40|7654|7648|7654|7648|7654|7648|7653|7647|26
1655312090000|2022-06-15 16:54:50|7654.4|7648.4|7656.4|7650.4|7657.4|7651.4|7654|7648|6
1655312100000|2022-06-15 16:55:00|7657|7651|7658.9|7652.9|7658.9|7652.9|7657|7651|0
1655312110000|2022-06-15 16:55:10|7658.5|7652.5|7656|7650|7658.9|7652.9|7655.6|7649.6|5
1655312120000|2022-06-15 16:55:20|7655.6|7649.6|7654.5|7648.5|7655.6|7649.6|7654.5|7648.5|0
1655312130000|2022-06-15 16:55:30|7654|7648|7654|7648|7654|7648|7654|7648|0
1655312140000|2022-06-15 16:55:40|7653.1|7647.1|7651.4|7645.4|7653.1|7647.1|7649.8|7643.8|18
1655312150000|2022-06-15 16:55:50|7651.8|7645.8|7652.2|7646.2|7652.2|7646.2|7650.4|7644.4|11
1655312160000|2022-06-15 16:56:00|7651.8|7645.8|7650.4|7644.4|7651.8|7645.8|7650.3|7644.3|5
1655312170000|2022-06-15 16:56:10|7650.3|7644.3|7650.3|7644.3|7650.4|7644.4|7650.3|7644.3|3
1655312180000|2022-06-15 16:56:20|7650.2|7644.2|7649.6|7643.6|7650.2|7644.2|7649.6|7643.6|7
1655312190000|2022-06-15 16:56:30|7649.7|7643.7|7648.3|7642.3|7649.7|7643.7|7648.3|7642.3|22
1655312200000|2022-06-15 16:56:40|7648.2|7642.2|7647.8|7641.8|7648.7|7642.7|7647.8|7641.8|1
1655312210000|2022-06-15 16:56:50|7647.7|7641.7|7647.3|7641.3|7647.7|7641.7|7647.3|7641.3|0
1655312220000|2022-06-15 16:57:00|7647.8|7641.8|7647.9|7641.9|7648.4|7642.4|7645.7|7639.7|16
1655312230000|2022-06-15 16:57:10|7647.5|7641.5|7649.8|7643.8|7649.8|7643.8|7647.5|7641.5|5
1655312240000|2022-06-15 16:57:20|7649.4|7643.4|7649.5|7643.5|7649.9|7643.9|7649.4|7643.4|1
1655312250000|2022-06-15 16:57:30|7649.9|7643.9|7649.5|7643.5|7649.9|7643.9|7649.5|7643.5|0
1655312260000|2022-06-15 16:57:40|7651|7645|7653|7647|7653|7647|7651|7645|11
1655312270000|2022-06-15 16:57:50|7652|7646|7651.5|7645.5|7652|7646|7651.5|7645.5|3
1655312280000|2022-06-15 16:58:00|7652.1|7646.1|7652.5|7646.5|7652.9|7646.9|7652|7646|0
1655312290000|2022-06-15 16:58:10|7653|7647|7653.6|7647.6|7653.6|7647.6|7653|7647|1
1655312310000|2022-06-15 16:58:30|7654|7648|7654|7648|7654|7648|7653.6|7647.6|0
1655312320000|2022-06-15 16:58:40|7654.5|7648.5|7655.5|7649.5|7655.5|7649.5|7654.5|7648.5|0
1655312330000|2022-06-15 16:58:50|7654.6|7648.6|7654.5|7648.5|7654.6|7648.6|7654.5|7648.5|2
1655312340000|2022-06-15 16:59:00|7653.9|7647.9|7652.8|7646.8|7653.9|7647.9|7652.8|7646.8|2
1655312360000|2022-06-15 16:59:20|7650.2|7644.2|7649.7|7643.7|7650.2|7644.2|7649.2|7643.2|3
1655312370000|2022-06-15 16:59:30|7649.2|7643.2|7649.3|7643.3|7649.3|7643.3|7649.2|7643.2|0
1655312380000|2022-06-15 16:59:40|7649.7|7643.7|7648.6|7642.6|7649.7|7643.7|7648.2|7642.2|6
1655312390000|2022-06-15 16:59:50|7647.7|7641.7|7647.5|7641.5|7647.7|7641.7|7645.8|7639.8|7
1655312400000|2022-06-15 17:00:00|7647.1|7641.1|7647.7|7641.7|7648.6|7642.6|7645.7|7639.7|9
1655312410000|2022-06-15 17:00:10|7647.3|7641.3|7648.7|7642.7|7648.7|7642.7|7647.3|7641.3|1
1655312420000|2022-06-15 17:00:20|7649.2|7643.2|7648.9|7642.9|7649.2|7643.2|7647.2|7641.2|6
1655312430000|2022-06-15 17:00:30|7649.1|7643.1|7649|7643|7649.1|7643.1|7648.9|7642.9|4
1655312440000|2022-06-15 17:00:40|7648.9|7642.9|7649|7643|7649|7643|7648.9|7642.9|2
1655312450000|2022-06-15 17:00:50|||||||||2
1655312460000|2022-06-15 17:01:00|7649.8|7643.8|7647.9|7641.9|7650.2|7644.2|7647.9|7641.9|43
1655312470000|2022-06-15 17:01:10|7648|7642|7649.4|7643.4|7649.4|7643.4|7647.2|7641.2|10
1655312480000|2022-06-15 17:01:20|7649.5|7643.5|7651|7645|7651|7645|7649.5|7643.5|3
1655312490000|2022-06-15 17:01:30|7651.8|7645.8|7651.4|7645.4|7651.8|7645.8|7651.4|7645.4|4
1655312500000|2022-06-15 17:01:40|7651.8|7645.8|7645.9|7639.9|7651.8|7645.8|7645.9|7639.9|31
1655312510000|2022-06-15 17:01:50|7647.1|7641.1|7648.8|7642.8|7648.8|7642.8|7647.1|7641.1|14
1655312520000|2022-06-15 17:02:00|7647.9|7641.9|7645.6|7639.6|7647.9|7641.9|7644.4|7638.4|35
1655312530000|2022-06-15 17:02:10|7645.2|7639.2|7645.6|7639.6|7645.6|7639.6|7645.2|7639.2|0
1655312540000|2022-06-15 17:02:20|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7644.8|7638.8|3
1655312550000|2022-06-15 17:02:30|7644.8|7638.8|7645.7|7639.7|7645.8|7639.8|7644.8|7638.8|3
1655312560000|2022-06-15 17:02:40|7645.3|7639.3|7645.2|7639.2|7645.6|7639.6|7644.8|7638.8|6
1655312570000|2022-06-15 17:02:50|7645.6|7639.6|7646.7|7640.7|7648.2|7642.2|7645.6|7639.6|5
1655312580000|2022-06-15 17:03:00|7646.8|7640.8|7645.1|7639.1|7647.3|7641.3|7644.7|7638.7|24
1655312590000|2022-06-15 17:03:10|7645.2|7639.2|7641.4|7635.4|7645.2|7639.2|7639.3|7633.3|22
1655312600000|2022-06-15 17:03:20|7641.5|7635.5|7641.4|7635.4|7642.8|7636.8|7641.4|7635.4|8
1655312610000|2022-06-15 17:03:30|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|1
1655312620000|2022-06-15 17:03:40|7641.4|7635.4|7641.8|7635.8|7641.8|7635.8|7641.4|7635.4|0
1655312630000|2022-06-15 17:03:50|7641.7|7635.7|7640.8|7634.8|7641.7|7635.7|7640.8|7634.8|1
1655312640000|2022-06-15 17:04:00|7640.4|7634.4|7646.4|7640.4|7647.7|7641.7|7639.8|7633.8|15
1655312650000|2022-06-15 17:04:10|7646.8|7640.8|7647.2|7641.2|7647.2|7641.2|7646.8|7640.8|3
1655312660000|2022-06-15 17:04:20|7647.1|7641.1|7644.4|7638.4|7647.1|7641.1|7644.4|7638.4|12
1655312670000|2022-06-15 17:04:30|7644.8|7638.8|7644.8|7638.8|7645.2|7639.2|7644.8|7638.8|12
1655312680000|2022-06-15 17:04:40|7644.7|7638.7|7645.2|7639.2|7645.3|7639.3|7644.7|7638.7|1
1655312690000|2022-06-15 17:04:50|7644.7|7638.7|7643.1|7637.1|7644.7|7638.7|7642.1|7636.1|44
1655312700000|2022-06-15 17:05:00|7642.5|7636.5|7641.6|7635.6|7643.1|7637.1|7641.6|7635.6|2
1655312710000|2022-06-15 17:05:10|7642|7636|7642|7636|7642.1|7636.1|7641.1|7635.1|4
1655312720000|2022-06-15 17:05:20|7641.6|7635.6|7640.5|7634.5|7641.6|7635.6|7640.1|7634.1|1
1655312730000|2022-06-15 17:05:30|7640.6|7634.6|7641|7635|7641|7635|7640.6|7634.6|0
1655312740000|2022-06-15 17:05:40|7640.5|7634.5|7640.3|7634.3|7640.5|7634.5|7640.1|7634.1|2
1655312750000|2022-06-15 17:05:50|7639.3|7633.3|7639.8|7633.8|7641.4|7635.4|7638.7|7632.7|9
1655312760000|2022-06-15 17:06:00|7639.9|7633.9|7640.4|7634.4|7640.4|7634.4|7639.9|7633.9|2
1655312770000|2022-06-15 17:06:10|7640.3|7634.3|7639.9|7633.9|7641.3|7635.3|7639.3|7633.3|12
1655312780000|2022-06-15 17:06:20|7638.9|7632.9|7639.1|7633.1|7640.3|7634.3|7638.6|7632.6|20
1655312790000|2022-06-15 17:06:30|7638.6|7632.6|7638.7|7632.7|7639.6|7633.6|7638.6|7632.6|7
1655312800000|2022-06-15 17:06:40|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|0
1655312810000|2022-06-15 17:06:50|||||||||4
1655312820000|2022-06-15 17:07:00|||||||||1
1655312830000|2022-06-15 17:07:10|7638.1|7632.1|7638.1|7632.1|7638.1|7632.1|7638.1|7632.1|10
1655312840000|2022-06-15 17:07:20|7637.1|7631.1|7633.6|7627.6|7637.1|7631.1|7633.6|7627.6|18
1655312850000|2022-06-15 17:07:30|7634.5|7628.5|7637.5|7631.5|7637.5|7631.5|7634.5|7628.5|9
1655312860000|2022-06-15 17:07:40|7638.5|7632.5|7641|7635|7641|7635|7638.5|7632.5|90
1655312870000|2022-06-15 17:07:50|7640.5|7634.5|7639.6|7633.6|7640.5|7634.5|7639.6|7633.6|2
1655312880000|2022-06-15 17:08:00|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|7639.1|7633.1|2
1655312890000|2022-06-15 17:08:10|7639|7633|7636.6|7630.6|7639.1|7633.1|7636.6|7630.6|6
1655312900000|2022-06-15 17:08:20|7636.5|7630.5|7636.6|7630.6|7636.6|7630.6|7636.1|7630.1|3
1655312910000|2022-06-15 17:08:30|7635.5|7629.5|7638.7|7632.7|7638.7|7632.7|7635.5|7629.5|7
1655312920000|2022-06-15 17:08:40|7638.6|7632.6|7640.1|7634.1|7640.1|7634.1|7638.6|7632.6|4
1655312930000|2022-06-15 17:08:50|7639.6|7633.6|7644|7638|7644.5|7638.5|7639.5|7633.5|5
1655312940000|2022-06-15 17:09:00|7644.1|7638.1|7644.1|7638.1|7645.1|7639.1|7644.1|7638.1|2
1655312950000|2022-06-15 17:09:10|7644.6|7638.6|7643.1|7637.1|7645|7639|7643|7637|1
1655312960000|2022-06-15 17:09:20|7643|7637|7644.1|7638.1|7644.5|7638.5|7643|7637|9
1655312970000|2022-06-15 17:09:30|7644.5|7638.5|7644|7638|7646|7640|7644|7638|5
1655312980000|2022-06-15 17:09:40|7643.5|7637.5|7642.5|7636.5|7643.5|7637.5|7642.5|7636.5|19
1655312990000|2022-06-15 17:09:50|7643.5|7637.5|7643|7637|7644|7638|7642.5|7636.5|23
1655313000000|2022-06-15 17:10:00|7642.9|7636.9|7642.5|7636.5|7642.9|7636.9|7641.5|7635.5|3
1655313010000|2022-06-15 17:10:10|7642|7636|7642|7636|7642|7636|7642|7636|3
1655313020000|2022-06-15 17:10:20|7641|7635|7638.4|7632.4|7641|7635|7637.9|7631.9|29
1655313030000|2022-06-15 17:10:30|7637.9|7631.9|7636.9|7630.9|7637.9|7631.9|7636.3|7630.3|13
1655313040000|2022-06-15 17:10:40|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|7637.3|7631.3|3
1655313050000|2022-06-15 17:10:50|7637.7|7631.7|7637.3|7631.3|7637.7|7631.7|7637.3|7631.3|2
1655313060000|2022-06-15 17:11:00|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|7636.9|7630.9|2
1655313070000|2022-06-15 17:11:10|7637.3|7631.3|7635.7|7629.7|7637.3|7631.3|7635.7|7629.7|2
1655313080000|2022-06-15 17:11:20|||||||||1
1655313090000|2022-06-15 17:11:30|7635.2|7629.2|7634.7|7628.7|7635.2|7629.2|7633.6|7627.6|2
1655313100000|2022-06-15 17:11:40|7634.2|7628.2|7633.1|7627.1|7634.2|7628.2|7633.1|7627.1|2
1655313110000|2022-06-15 17:11:50|7634.1|7628.1|7635.9|7629.9|7636|7630|7634.1|7628.1|8
1655313120000|2022-06-15 17:12:00|7635.8|7629.8|7634.4|7628.4|7635.8|7629.8|7634.2|7628.2|0
1655313130000|2022-06-15 17:12:10|7634.8|7628.8|7634.8|7628.8|7634.9|7628.9|7634.8|7628.8|0
1655313140000|2022-06-15 17:12:20|7635.2|7629.2|7637|7631|7637.6|7631.6|7635.2|7629.2|12
1655313150000|2022-06-15 17:12:30|7636.5|7630.5|7635.2|7629.2|7636.5|7630.5|7633.7|7627.7|20
1655313160000|2022-06-15 17:12:40|7635.3|7629.3|7635.7|7629.7|7635.7|7629.7|7634.2|7628.2|6
1655313170000|2022-06-15 17:12:50|7636.1|7630.1|7636.7|7630.7|7637.3|7631.3|7635.7|7629.7|5
1655313180000|2022-06-15 17:13:00|7636.6|7630.6|7640.7|7634.7|7640.8|7634.8|7635.7|7629.7|20
1655313190000|2022-06-15 17:13:10|7640.2|7634.2|7641.3|7635.3|7642.4|7636.4|7640.2|7634.2|3
1655313200000|2022-06-15 17:13:20|7640.8|7634.8|7640.2|7634.2|7640.8|7634.8|7640.2|7634.2|0
1655313210000|2022-06-15 17:13:30|7640.3|7634.3|7640.2|7634.2|7640.3|7634.3|7640.2|7634.2|0
1655313220000|2022-06-15 17:13:40|7639.7|7633.7|7639.9|7633.9|7640.3|7634.3|7639.7|7633.7|4
1655313230000|2022-06-15 17:13:50|7640.3|7634.3|7638.8|7632.8|7640.3|7634.3|7638.8|7632.8|2
1655313240000|2022-06-15 17:14:00|7639.2|7633.2|7640.3|7634.3|7640.3|7634.3|7639.2|7633.2|1
1655313250000|2022-06-15 17:14:10|7640.2|7634.2|7640.9|7634.9|7640.9|7634.9|7639.8|7633.8|10
1655313260000|2022-06-15 17:14:20|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|1
1655313270000|2022-06-15 17:14:30|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|7640.4|7634.4|2
1655313280000|2022-06-15 17:14:40|||||||||1
1655313290000|2022-06-15 17:14:50|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|7640.8|7634.8|10
1655313300000|2022-06-15 17:15:00|||||||||8
1655313310000|2022-06-15 17:15:10|||||||||3
1655313320000|2022-06-15 17:15:20|||||||||6
1655313330000|2022-06-15 17:15:30|7641.6|7635.6|7647.7|7641.7|7648.6|7642.6|7641.6|7635.6|10
1655313340000|2022-06-15 17:15:40|7648.1|7642.1|7650.7|7644.7|7651.2|7645.2|7648.1|7642.1|9
1655313350000|2022-06-15 17:15:50|7650.3|7644.3|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|1
1655313360000|2022-06-15 17:16:00|7650.6|7644.6|7651.1|7645.1|7651.1|7645.1|7650.6|7644.6|0
1655313370000|2022-06-15 17:16:10|7651.2|7645.2|7651.1|7645.1|7651.2|7645.2|7651.1|7645.1|2
1655313380000|2022-06-15 17:16:20|7651.2|7645.2|7653.1|7647.1|7653.1|7647.1|7651.1|7645.1|3
1655313390000|2022-06-15 17:16:30|7652.2|7646.2|7652.8|7646.8|7652.8|7646.8|7651.8|7645.8|1
1655313400000|2022-06-15 17:16:40|7652.7|7646.7|7653.1|7647.1|7653.1|7647.1|7652.7|7646.7|0
1655313410000|2022-06-15 17:16:50|7653.2|7647.2|7653.1|7647.1|7653.7|7647.7|7652.3|7646.3|4
1655313420000|2022-06-15 17:17:00|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|0
1655313430000|2022-06-15 17:17:10|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|2
1655313440000|2022-06-15 17:17:20|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|7650.8|7644.8|0
1655313450000|2022-06-15 17:17:30|7650.9|7644.9|7649.9|7643.9|7650.9|7644.9|7649.9|7643.9|0
1655313460000|2022-06-15 17:17:40|7649.6|7643.6|7647.8|7641.8|7649.6|7643.6|7647.8|7641.8|3
1655313470000|2022-06-15 17:17:50|7647.6|7641.6|7649.7|7643.7|7649.7|7643.7|7647.6|7641.6|22
1655313480000|2022-06-15 17:18:00|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|0
1655313500000|2022-06-15 17:18:20|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|0
1655313510000|2022-06-15 17:18:30|7649.3|7643.3|7646.1|7640.1|7649.3|7643.3|7646.1|7640.1|16
1655313530000|2022-06-15 17:18:50|7646.2|7640.2|7646.3|7640.3|7646.3|7640.3|7646.2|7640.2|5
1655313540000|2022-06-15 17:19:00|7645.8|7639.8|7642.3|7636.3|7646.2|7640.2|7642.3|7636.3|3
1655313550000|2022-06-15 17:19:10|||||||||2
1655313560000|2022-06-15 17:19:20|7642.2|7636.2|7642.8|7636.8|7642.8|7636.8|7642.2|7636.2|1
1655313570000|2022-06-15 17:19:30|7642.6|7636.6|7642.8|7636.8|7642.8|7636.8|7642.6|7636.6|1
1655313580000|2022-06-15 17:19:40|7643.8|7637.8|7646.3|7640.3|7646.3|7640.3|7643.8|7637.8|3
1655313590000|2022-06-15 17:19:50|||||||||1
1655313600000|2022-06-15 17:20:00|7645.8|7639.8|7643.3|7637.3|7645.8|7639.8|7642.7|7636.7|13
1655313610000|2022-06-15 17:20:10|7643.4|7637.4|7642.3|7636.3|7643.8|7637.8|7641.1|7635.1|20
1655313620000|2022-06-15 17:20:20|7644.3|7638.3|7644.2|7638.2|7644.6|7638.6|7643.7|7637.7|3
1655313630000|2022-06-15 17:20:30|7644|7638|7640.2|7634.2|7644|7638|7640.2|7634.2|1
1655313640000|2022-06-15 17:20:40|7640.6|7634.6|7643.3|7637.3|7643.3|7637.3|7640.2|7634.2|3
1655313650000|2022-06-15 17:20:50|7642.3|7636.3|7643.2|7637.2|7643.7|7637.7|7642.3|7636.3|4
1655313660000|2022-06-15 17:21:00|7643.3|7637.3|7643.3|7637.3|7644.8|7638.8|7643.3|7637.3|3
1655313670000|2022-06-15 17:21:10|7643.2|7637.2|7642.7|7636.7|7643.3|7637.3|7642.7|7636.7|1
1655313690000|2022-06-15 17:21:30|7643.2|7637.2|7643.3|7637.3|7643.8|7637.8|7643.2|7637.2|4
1655313700000|2022-06-15 17:21:40|7643.8|7637.8|7643.7|7637.7|7643.8|7637.8|7643.3|7637.3|0
1655313710000|2022-06-15 17:21:50|7641.2|7635.2|7640.8|7634.8|7641.8|7635.8|7640.7|7634.7|7
1655313720000|2022-06-15 17:22:00|7641.2|7635.2|7643.5|7637.5|7643.6|7637.6|7640.8|7634.8|12
1655313730000|2022-06-15 17:22:10|7643.7|7637.7|7645.4|7639.4|7645.4|7639.4|7643.7|7637.7|22
1655313740000|2022-06-15 17:22:20|7644.6|7638.6|7641.4|7635.4|7644.6|7638.6|7641.4|7635.4|16
1655313750000|2022-06-15 17:22:30|7641.8|7635.8|7644.6|7638.6|7644.6|7638.6|7641.8|7635.8|7
1655313760000|2022-06-15 17:22:40|7645|7639|7645|7639|7646.6|7640.6|7645|7639|5
1655313770000|2022-06-15 17:22:50|7644.9|7638.9|7642.7|7636.7|7644.9|7638.9|7642.7|7636.7|1
1655313780000|2022-06-15 17:23:00|7643.1|7637.1|7645.1|7639.1|7645.2|7639.2|7643.1|7637.1|17
1655313800000|2022-06-15 17:23:20|7645.2|7639.2|7644.6|7638.6|7646.2|7640.2|7644.6|7638.6|16
1655313810000|2022-06-15 17:23:30|7644.1|7638.1|7642.6|7636.6|7644.2|7638.2|7639.9|7633.9|26
1655313830000|2022-06-15 17:23:50|7641.9|7635.9|7643.1|7637.1|7643.7|7637.7|7641.9|7635.9|14
1655313840000|2022-06-15 17:24:00|7642.7|7636.7|7643.2|7637.2|7643.2|7637.2|7642.7|7636.7|0
1655313860000|2022-06-15 17:24:20|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1655313870000|2022-06-15 17:24:30|7643.5|7637.5|7645|7639|7645.6|7639.6|7643.5|7637.5|4
1655313880000|2022-06-15 17:24:40|7645.6|7639.6|7647.6|7641.6|7647.6|7641.6|7645.6|7639.6|4
1655313890000|2022-06-15 17:24:50|7647.2|7641.2|7647|7641|7647.6|7641.6|7646.5|7640.5|1
1655313900000|2022-06-15 17:25:00|7645.7|7639.7|7644.7|7638.7|7645.7|7639.7|7644.7|7638.7|1
1655313910000|2022-06-15 17:25:10|7647.1|7641.1|7648.5|7642.5|7648.5|7642.5|7647|7641|8
1655313920000|2022-06-15 17:25:20|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|0
1655313930000|2022-06-15 17:25:30|7649|7643|7652.5|7646.5|7652.5|7646.5|7649|7643|12
1655313940000|2022-06-15 17:25:40|7652.6|7646.6|7651|7645|7653.1|7647.1|7650.6|7644.6|5
1655313950000|2022-06-15 17:25:50|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|7650.6|7644.6|10
1655313960000|2022-06-15 17:26:00|7650.7|7644.7|7651|7645|7651|7645|7650.6|7644.6|3
1655313970000|2022-06-15 17:26:10|7650.6|7644.6|7652.6|7646.6|7652.6|7646.6|7650.6|7644.6|11
1655313980000|2022-06-15 17:26:20|7652.5|7646.5|7652|7646|7652.5|7646.5|7651.5|7645.5|3
1655313990000|2022-06-15 17:26:30|7652.1|7646.1|7650.6|7644.6|7652.6|7646.6|7650.5|7644.5|2
1655314000000|2022-06-15 17:26:40|7651.5|7645.5|7651.6|7645.6|7651.6|7645.6|7651.5|7645.5|1
1655314010000|2022-06-15 17:26:50|7651.5|7645.5|7649.5|7643.5|7651.5|7645.5|7649.5|7643.5|2
1655314020000|2022-06-15 17:27:00|7650.6|7644.6|7653.4|7647.4|7653.4|7647.4|7650|7644|13
1655314030000|2022-06-15 17:27:10|7653.3|7647.3|7646.5|7640.5|7653.3|7647.3|7646.5|7640.5|17
1655314040000|2022-06-15 17:27:20|7646.4|7640.4|7647.6|7641.6|7648.1|7642.1|7646.3|7640.3|12
1655314050000|2022-06-15 17:27:30|7647.1|7641.1|7647.1|7641.1|7647.6|7641.6|7647.1|7641.1|0
1655314060000|2022-06-15 17:27:40|7647.2|7641.2|7648.2|7642.2|7648.2|7642.2|7647.1|7641.1|2
1655314070000|2022-06-15 17:27:50|7648.6|7642.6|7647.6|7641.6|7648.6|7642.6|7647.1|7641.1|3
1655314080000|2022-06-15 17:28:00|7647.7|7641.7|7647.1|7641.1|7648.2|7642.2|7647.1|7641.1|2
1655314090000|2022-06-15 17:28:10|7646.6|7640.6|7648.6|7642.6|7648.6|7642.6|7646.6|7640.6|5
1655314100000|2022-06-15 17:28:20|7648.2|7642.2|7648.7|7642.7|7649.7|7643.7|7648.1|7642.1|4
1655314110000|2022-06-15 17:28:30|7649.1|7643.1|7649.2|7643.2|7649.6|7643.6|7649.1|7643.1|2
1655314120000|2022-06-15 17:28:40|7649.6|7643.6|7648.3|7642.3|7651.1|7645.1|7647.9|7641.9|12
1655314130000|2022-06-15 17:28:50|7648.4|7642.4|7647.9|7641.9|7648.6|7642.6|7647.9|7641.9|7
1655314140000|2022-06-15 17:29:00|7648.3|7642.3|7649.9|7643.9|7650.4|7644.4|7648.3|7642.3|3
1655314150000|2022-06-15 17:29:10|7650.1|7644.1|7649.6|7643.6|7650.1|7644.1|7649.6|7643.6|2
1655314160000|2022-06-15 17:29:20|7649.1|7643.1|7649.1|7643.1|7649.6|7643.6|7649.1|7643.1|0
1655314170000|2022-06-15 17:29:30|||||||||9
1655314180000|2022-06-15 17:29:40|7649.3|7643.3|7646.1|7640.1|7649.8|7643.8|7646.1|7640.1|10
1655314190000|2022-06-15 17:29:50|7645.6|7639.6|7644.6|7638.6|7647.1|7641.1|7644.6|7638.6|0
1655314200000|2022-06-15 17:30:00|7646.1|7640.1|7646.9|7640.9|7647|7641|7646.1|7640.1|2
1655314210000|2022-06-15 17:30:10|7647.4|7641.4|7645.6|7639.6|7647.4|7641.4|7645.1|7639.1|1
1655314220000|2022-06-15 17:30:20|7645.5|7639.5|7645.5|7639.5|7645.9|7639.9|7644.6|7638.6|0
1655314240000|2022-06-15 17:30:40|7646|7640|7647.9|7641.9|7648.1|7642.1|7645|7639|6
1655314250000|2022-06-15 17:30:50|7647.5|7641.5|7646.9|7640.9|7647.9|7641.9|7646.9|7640.9|0
1655314260000|2022-06-15 17:31:00|7647.3|7641.3|7649.9|7643.9|7650.6|7644.6|7647.3|7641.3|6
1655314270000|2022-06-15 17:31:10|7650.5|7644.5|7653.3|7647.3|7653.8|7647.8|7650.4|7644.4|6
1655314280000|2022-06-15 17:31:20|7653.5|7647.5|7656|7650|7656.5|7650.5|7653.4|7647.4|3
1655314290000|2022-06-15 17:31:30|7655.6|7649.6|7658.7|7652.7|7659.6|7653.6|7655.5|7649.5|4
1655314300000|2022-06-15 17:31:40|7659.6|7653.6|7660|7654|7660|7654|7659.1|7653.1|0
1655314310000|2022-06-15 17:31:50|7660.4|7654.4|7657.6|7651.6|7660.4|7654.4|7657.1|7651.1|2
1655314320000|2022-06-15 17:32:00|7657.2|7651.2|7657.2|7651.2|7657.2|7651.2|7657.2|7651.2|0
1655314330000|2022-06-15 17:32:10|7657.6|7651.6|7656.1|7650.1|7657.6|7651.6|7656|7650|4
1655314340000|2022-06-15 17:32:20|7656.5|7650.5|7654.6|7648.6|7657|7651|7654.2|7648.2|0
1655314350000|2022-06-15 17:32:30|7655.1|7649.1|7652.8|7646.8|7655.5|7649.5|7652.7|7646.7|2
1655314360000|2022-06-15 17:32:40|7653.2|7647.2|7653.2|7647.2|7653.6|7647.6|7652.6|7646.6|3
1655314370000|2022-06-15 17:32:50|7653.1|7647.1|7653|7647|7653.1|7647.1|7653|7647|0
1655314380000|2022-06-15 17:33:00|7653.1|7647.1|7653.6|7647.6|7654.5|7648.5|7653.1|7647.1|1
1655314390000|2022-06-15 17:33:10|7655.6|7649.6|7655.2|7649.2|7655.6|7649.6|7655.2|7649.2|2
1655314400000|2022-06-15 17:33:20|7654.8|7648.8|7656.5|7650.5|7659.3|7653.3|7653.7|7647.7|19
1655314410000|2022-06-15 17:33:30|7657|7651|7657.3|7651.3|7657.9|7651.9|7657|7651|10
1655314420000|2022-06-15 17:33:40|7656.9|7650.9|7656.8|7650.8|7656.9|7650.9|7656.4|7650.4|0
1655314430000|2022-06-15 17:33:50|7657.3|7651.3|7665.5|7659.5|7665.8|7659.8|7657.3|7651.3|19
1655314440000|2022-06-15 17:34:00|7669.5|7663.5|7672.2|7666.2|7673.6|7667.6|7669.5|7663.5|97
1655314450000|2022-06-15 17:34:10|7672.8|7666.8|7671.9|7665.9|7673.2|7667.2|7671.9|7665.9|24
1655314460000|2022-06-15 17:34:20|7671.7|7665.7|7675|7669|7675|7669|7671.4|7665.4|16
1655314470000|2022-06-15 17:34:30|7673.5|7667.5|7680|7674|7681.2|7675.2|7673.5|7667.5|18
1655314480000|2022-06-15 17:34:40|7678.5|7672.5|7682.6|7676.6|7682.6|7676.6|7678.5|7672.5|12
1655314490000|2022-06-15 17:34:50|7682.1|7676.1|7685.5|7679.5|7686.1|7680.1|7681.1|7675.1|36
1655314500000|2022-06-15 17:35:00|7686.1|7680.1|7688|7682|7690|7684|7686|7680|17
1655314510000|2022-06-15 17:35:10|7688.5|7682.5|7687|7681|7689|7683|7687|7681|8
1655314520000|2022-06-15 17:35:20|7686.5|7680.5|7682.5|7676.5|7686.5|7680.5|7682.5|7676.5|12
1655314530000|2022-06-15 17:35:30|7681.1|7675.1|7682.5|7676.5|7682.5|7676.5|7679.4|7673.4|4
1655314540000|2022-06-15 17:35:40|7681.5|7675.5|7679.5|7673.5|7681.5|7675.5|7679.5|7673.5|0
1655314550000|2022-06-15 17:35:50|7678|7672|7678|7672|7678|7672|7678|7672|0
1655314560000|2022-06-15 17:36:00|7677.9|7671.9|7677.5|7671.5|7678.5|7672.5|7677.5|7671.5|3
1655314570000|2022-06-15 17:36:10|7677.1|7671.1|7678.9|7672.9|7678.9|7672.9|7676.6|7670.6|5
1655314580000|2022-06-15 17:36:20|7679|7673|7679|7673|7679|7673|7679|7673|3
1655314590000|2022-06-15 17:36:30|7679.9|7673.9|7678|7672|7679.9|7673.9|7678|7672|2
1655314600000|2022-06-15 17:36:40|7677.5|7671.5|7678|7672|7678.1|7672.1|7677.5|7671.5|0
1655314610000|2022-06-15 17:36:50|7677.5|7671.5|7676.9|7670.9|7677.5|7671.5|7676.9|7670.9|0
1655314620000|2022-06-15 17:37:00|7676.4|7670.4|7676.4|7670.4|7676.4|7670.4|7676.4|7670.4|12
1655314640000|2022-06-15 17:37:20|7676|7670|7675.9|7669.9|7676.4|7670.4|7675.9|7669.9|3
1655314650000|2022-06-15 17:37:30|7676.1|7670.1|7677.4|7671.4|7677.4|7671.4|7676.1|7670.1|5
1655314660000|2022-06-15 17:37:40|7677.5|7671.5|7677.4|7671.4|7677.5|7671.5|7677.4|7671.4|0
1655314670000|2022-06-15 17:37:50|7677.5|7671.5|7680.4|7674.4|7680.9|7674.9|7677.5|7671.5|11
1655314680000|2022-06-15 17:38:00|7680.9|7674.9|7679.9|7673.9|7681.4|7675.4|7679.9|7673.9|8
1655314690000|2022-06-15 17:38:10|7679.5|7673.5|7682.4|7676.4|7682.4|7676.4|7678.9|7672.9|12
1655314700000|2022-06-15 17:38:20|7683.9|7677.9|7683.9|7677.9|7683.9|7677.9|7683.4|7677.4|3
1655314710000|2022-06-15 17:38:30|7684.4|7678.4|7682.4|7676.4|7684.4|7678.4|7682.4|7676.4|12
1655314720000|2022-06-15 17:38:40|7682.3|7676.3|7682.2|7676.2|7682.3|7676.3|7682.2|7676.2|16
1655314730000|2022-06-15 17:38:50|7682.3|7676.3|7682.3|7676.3|7682.7|7676.7|7682.2|7676.2|6
1655314740000|2022-06-15 17:39:00|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|7682.2|7676.2|8
1655314750000|2022-06-15 17:39:10|||||||||1
1655314760000|2022-06-15 17:39:20|7682.3|7676.3|7683.3|7677.3|7683.8|7677.8|7682.3|7676.3|9
1655314770000|2022-06-15 17:39:30|7683|7677|7683.8|7677.8|7683.8|7677.8|7683|7677|1
1655314780000|2022-06-15 17:39:40|7683.7|7677.7|7682.8|7676.8|7683.7|7677.7|7682.8|7676.8|2
1655314790000|2022-06-15 17:39:50|7682.4|7676.4|7683.2|7677.2|7683.2|7677.2|7682.4|7676.4|6
1655314800000|2022-06-15 17:40:00|7682.7|7676.7|7682.2|7676.2|7682.7|7676.7|7682.2|7676.2|5
1655314810000|2022-06-15 17:40:10|7680.6|7674.6|7679.7|7673.7|7680.6|7674.6|7679.7|7673.7|20
1655314820000|2022-06-15 17:40:20|7679.6|7673.6|7677.6|7671.6|7680.2|7674.2|7677.2|7671.2|7
1655314830000|2022-06-15 17:40:30|7678|7672|7678.1|7672.1|7678.1|7672.1|7677.4|7671.4|1
1655314840000|2022-06-15 17:40:40|7678|7672|7677|7671|7678.1|7672.1|7676.7|7670.7|6
1655314850000|2022-06-15 17:40:50|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|7676.3|7670.3|1
1655314860000|2022-06-15 17:41:00|7676.4|7670.4|7677.7|7671.7|7677.8|7671.8|7676.4|7670.4|2
1655314880000|2022-06-15 17:41:20|7675.6|7669.6|7676.4|7670.4|7676.5|7670.5|7675.6|7669.6|5
1655314890000|2022-06-15 17:41:30|7677.3|7671.3|7677.3|7671.3|7678.2|7672.2|7677.3|7671.3|56
1655314900000|2022-06-15 17:41:40|7677.2|7671.2|7677.3|7671.3|7677.7|7671.7|7676.8|7670.8|34
1655314910000|2022-06-15 17:41:50|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|0
1655314920000|2022-06-15 17:42:00|7677.3|7671.3|7677.3|7671.3|7677.3|7671.3|7677.2|7671.2|2
1655314930000|2022-06-15 17:42:10|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|7677.7|7671.7|0
1655314940000|2022-06-15 17:42:20|7677.2|7671.2|7676.8|7670.8|7677.3|7671.3|7676.8|7670.8|5
1655314950000|2022-06-15 17:42:30|7677.2|7671.2|7674.3|7668.3|7677.7|7671.7|7671.3|7665.3|5
1655314960000|2022-06-15 17:42:40|7671.8|7665.8|7671.3|7665.3|7672.3|7666.3|7671.3|7665.3|17
1655314970000|2022-06-15 17:42:50|7671.8|7665.8|7671.3|7665.3|7671.8|7665.8|7671.3|7665.3|10
1655314980000|2022-06-15 17:43:00|7671.8|7665.8|7667.7|7661.7|7671.8|7665.8|7666.6|7660.6|9
1655314990000|2022-06-15 17:43:10|7667.3|7661.3|7664.7|7658.7|7668.8|7662.8|7664.3|7658.3|12
1655315000000|2022-06-15 17:43:20|7664.3|7658.3|7662.8|7656.8|7664.3|7658.3|7661.1|7655.1|10
1655315010000|2022-06-15 17:43:30|7663.1|7657.1|7662.6|7656.6|7663.1|7657.1|7662.6|7656.6|0
1655315020000|2022-06-15 17:43:40|7662.2|7656.2|7666.1|7660.1|7666.6|7660.6|7662.2|7656.2|6
1655315030000|2022-06-15 17:43:50|7665.3|7659.3|7661|7655|7665.3|7659.3|7660.6|7654.6|8
1655315040000|2022-06-15 17:44:00|7660.6|7654.6|7661.6|7655.6|7661.6|7655.6|7660.6|7654.6|1
1655315050000|2022-06-15 17:44:10|7662|7656|7661.1|7655.1|7664|7658|7661.1|7655.1|1
1655315060000|2022-06-15 17:44:20|7661|7655|7661.1|7655.1|7662.1|7656.1|7661|7655|5
1655315070000|2022-06-15 17:44:30|7661|7655|7661|7655|7661|7655|7660.6|7654.6|1
1655315080000|2022-06-15 17:44:40|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|7660.6|7654.6|0
1655315090000|2022-06-15 17:44:50|7661|7655|7661|7655|7661|7655|7660.6|7654.6|0
1655315100000|2022-06-15 17:45:00|7660.6|7654.6|7660.6|7654.6|7661.4|7655.4|7660.6|7654.6|0
1655315120000|2022-06-15 17:45:20|7662.1|7656.1|7661.3|7655.3|7662.2|7656.2|7661.3|7655.3|3
1655315130000|2022-06-15 17:45:30|7669.4|7663.4|7669.5|7663.5|7669.5|7663.5|7667.5|7661.5|9
1655315140000|2022-06-15 17:45:40|7669.4|7663.4|7669|7663|7671|7665|7669|7663|5
1655315150000|2022-06-15 17:45:50|7668.5|7662.5|7669.2|7663.2|7669.5|7663.5|7668.5|7662.5|4
1655315160000|2022-06-15 17:46:00|7669.6|7663.6|7669.7|7663.7|7670.2|7664.2|7669.2|7663.2|21
1655315170000|2022-06-15 17:46:10|7669.6|7663.6|7668.6|7662.6|7670.2|7664.2|7668.6|7662.6|34
1655315180000|2022-06-15 17:46:20|7668.7|7662.7|7669.7|7663.7|7670.1|7664.1|7668.7|7662.7|50
1655315200000|2022-06-15 17:46:40|7670.5|7664.5|7669.5|7663.5|7670.5|7664.5|7668.6|7662.6|65
1655315210000|2022-06-15 17:46:50|7669.6|7663.6|7670.5|7664.5|7671|7665|7669.6|7663.6|114
1655315220000|2022-06-15 17:47:00|7670|7664|7669.6|7663.6|7670.5|7664.5|7669.5|7663.5|9
1655315230000|2022-06-15 17:47:10|7669.7|7663.7|7668|7662|7669.7|7663.7|7667.5|7661.5|1
1655315240000|2022-06-15 17:47:20|7667.6|7661.6|7667.1|7661.1|7668|7662|7666.2|7660.2|1
1655315250000|2022-06-15 17:47:30|7665.6|7659.6|7665.6|7659.6|7665.6|7659.6|7665.6|7659.6|1
1655315260000|2022-06-15 17:47:40|7666|7660|7666.5|7660.5|7666.5|7660.5|7665.6|7659.6|0
1655315270000|2022-06-15 17:47:50|7666.6|7660.6|7667.5|7661.5|7667.5|7661.5|7666.5|7660.5|2
1655315280000|2022-06-15 17:48:00|7667.6|7661.6|7665.6|7659.6|7667.6|7661.6|7665.4|7659.4|6
1655315290000|2022-06-15 17:48:10|7665.5|7659.5|7664.5|7658.5|7665.5|7659.5|7664.1|7658.1|0
1655315300000|2022-06-15 17:48:20|7664.8|7658.8|7664.7|7658.7|7665.5|7659.5|7664.7|7658.7|5
1655315310000|2022-06-15 17:48:30|7665.1|7659.1|7664.1|7658.1|7665.5|7659.5|7663.7|7657.7|1
1655315320000|2022-06-15 17:48:40|7664.5|7658.5|7664.1|7658.1|7664.5|7658.5|7664.1|7658.1|1
1655315330000|2022-06-15 17:48:50|7663.7|7657.7|7664.1|7658.1|7664.5|7658.5|7663.7|7657.7|2
1655315340000|2022-06-15 17:49:00|7664.5|7658.5|7664.9|7658.9|7664.9|7658.9|7664.5|7658.5|43
1655315350000|2022-06-15 17:49:10|||||||||1
1655315380000|2022-06-15 17:49:40|7665.3|7659.3|7665.3|7659.3|7665.3|7659.3|7664.9|7658.9|1
1655315390000|2022-06-15 17:49:50|7664.9|7658.9|7666.5|7660.5|7666.5|7660.5|7664.9|7658.9|25
1655315400000|2022-06-15 17:50:00|7668|7662|7668.3|7662.3|7669.1|7663.1|7667.5|7661.5|14
1655315410000|2022-06-15 17:50:10|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|7668.6|7662.6|4
1655315420000|2022-06-15 17:50:20|7668.6|7662.6|7669.6|7663.6|7669.6|7663.6|7668.6|7662.6|1
1655315430000|2022-06-15 17:50:30|7669.2|7663.2|7671|7665|7671|7665|7669.2|7663.2|0
1655315440000|2022-06-15 17:50:40|7670.7|7664.7|7665.1|7659.1|7670.7|7664.7|7665.1|7659.1|16
1655315460000|2022-06-15 17:51:00|7663.6|7657.6|7663.2|7657.2|7663.6|7657.6|7663.2|7657.2|2
1655315470000|2022-06-15 17:51:10|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|7659.6|7653.6|10
1655315480000|2022-06-15 17:51:20|7659.1|7653.1|7658.1|7652.1|7659.1|7653.1|7658.1|7652.1|0
1655315490000|2022-06-15 17:51:30|7658.2|7652.2|7658.1|7652.1|7659|7653|7658.1|7652.1|1
1655315500000|2022-06-15 17:51:40|7658|7652|7659.1|7653.1|7659.1|7653.1|7657.6|7651.6|9
1655315510000|2022-06-15 17:51:50|7659.6|7653.6|7662.1|7656.1|7662.1|7656.1|7659.6|7653.6|18
1655315520000|2022-06-15 17:52:00|7662.2|7656.2|7662.6|7656.6|7664.1|7658.1|7662.2|7656.2|6
1655315530000|2022-06-15 17:52:10|7663|7657|7663.5|7657.5|7663.5|7657.5|7663|7657|3
1655315540000|2022-06-15 17:52:20|7663.1|7657.1|7663.1|7657.1|7663.1|7657.1|7663.1|7657.1|0
1655315560000|2022-06-15 17:52:40|7663|7657|7664.6|7658.6|7665|7659|7663|7657|8
1655315570000|2022-06-15 17:52:50|7665.1|7659.1|7664.6|7658.6|7665.1|7659.1|7664.6|7658.6|2
1655315580000|2022-06-15 17:53:00|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|5
1655315590000|2022-06-15 17:53:10|7663.6|7657.6|7663.6|7657.6|7663.6|7657.6|7663.2|7657.2|4
1655315600000|2022-06-15 17:53:20|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|7663.5|7657.5|3
1655315610000|2022-06-15 17:53:30|7663.7|7657.7|7665.6|7659.6|7665.6|7659.6|7663.7|7657.7|6
1655315620000|2022-06-15 17:53:40|7666|7660|7666|7660|7666|7660|7666|7660|0
1655315630000|2022-06-15 17:53:50|7665.8|7659.8|7666|7660|7666.5|7660.5|7665.8|7659.8|6
1655315640000|2022-06-15 17:54:00|7666.4|7660.4|7666.4|7660.4|7666.9|7660.9|7665.4|7659.4|6
1655315650000|2022-06-15 17:54:10|7666|7660|7666.1|7660.1|7666.1|7660.1|7665.5|7659.5|2
1655315660000|2022-06-15 17:54:20|7667|7661|7666.6|7660.6|7667|7661|7666.6|7660.6|3
1655315670000|2022-06-15 17:54:30|7666.5|7660.5|7666.9|7660.9|7666.9|7660.9|7666|7660|1
1655315680000|2022-06-15 17:54:40|7667.5|7661.5|7667.5|7661.5|7667.5|7661.5|7667.1|7661.1|2
1655315690000|2022-06-15 17:54:50|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|7667.1|7661.1|0
1655315700000|2022-06-15 17:55:00|7667.6|7661.6|7666.6|7660.6|7667.6|7661.6|7664.4|7658.4|12
1655315710000|2022-06-15 17:55:10|7667.4|7661.4|7667|7661|7667.4|7661.4|7667|7661|0
1655315720000|2022-06-15 17:55:20|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|7666.5|7660.5|4
1655315730000|2022-06-15 17:55:30|7667.3|7661.3|7670.1|7664.1|7670.1|7664.1|7665.1|7659.1|27
1655315740000|2022-06-15 17:55:40|7669.7|7663.7|7669.3|7663.3|7669.7|7663.7|7669.3|7663.3|1
1655315760000|2022-06-15 17:56:00|7670.6|7664.6|7665.7|7659.7|7670.6|7664.6|7665.7|7659.7|5
1655315770000|2022-06-15 17:56:10|7665.3|7659.3|7664.3|7658.3|7665.3|7659.3|7664.3|7658.3|1
1655315780000|2022-06-15 17:56:20|7664.8|7658.8|7663.2|7657.2|7664.8|7658.8|7663.2|7657.2|10
1655315790000|2022-06-15 17:56:30|7663.6|7657.6|7662.3|7656.3|7664.1|7658.1|7662.3|7656.3|2
1655315800000|2022-06-15 17:56:40|7662.2|7656.2|7663.6|7657.6|7663.6|7657.6|7661.3|7655.3|4
1655315810000|2022-06-15 17:56:50|7663.1|7657.1|7662.1|7656.1|7664.1|7658.1|7662.1|7656.1|5
1655315820000|2022-06-15 17:57:00|7661.7|7655.7|7661.8|7655.8|7662.3|7656.3|7661.7|7655.7|6
1655315830000|2022-06-15 17:57:10|7661.9|7655.9|7661.8|7655.8|7662.3|7656.3|7661.8|7655.8|1
1655315840000|2022-06-15 17:57:20|7661.3|7655.3|7659.3|7653.3|7661.3|7655.3|7659.3|7653.3|1
1655315850000|2022-06-15 17:57:30|7659.1|7653.1|7658.9|7652.9|7659.1|7653.1|7658.7|7652.7|13
1655315860000|2022-06-15 17:57:40|7659.4|7653.4|7658.9|7652.9|7659.4|7653.4|7658.9|7652.9|6
1655315870000|2022-06-15 17:57:50|7658.2|7652.2|7657.9|7651.9|7658.3|7652.3|7657.9|7651.9|12
1655315880000|2022-06-15 17:58:00|7657.3|7651.3|7656.8|7650.8|7657.3|7651.3|7653.8|7647.8|11
1655315890000|2022-06-15 17:58:10|7657.2|7651.2|7657.4|7651.4|7657.8|7651.8|7657.2|7651.2|21
1655315900000|2022-06-15 17:58:20|7657.3|7651.3|7654.8|7648.8|7657.3|7651.3|7654.8|7648.8|2
1655315910000|2022-06-15 17:58:30|7654.7|7648.7|7655.2|7649.2|7655.2|7649.2|7654.2|7648.2|25
1655315920000|2022-06-15 17:58:40|7655.1|7649.1|7655.7|7649.7|7656.4|7650.4|7654.3|7648.3|122
1655315930000|2022-06-15 17:58:50|7656.1|7650.1|7654.2|7648.2|7656.1|7650.1|7654.2|7648.2|1
1655315940000|2022-06-15 17:59:00|7654.6|7648.6|7655.1|7649.1|7655.1|7649.1|7654.6|7648.6|5
1655315950000|2022-06-15 17:59:10|7655|7649|7655.5|7649.5|7655.5|7649.5|7655|7649|4
1655315960000|2022-06-15 17:59:20|7655.1|7649.1|7655.5|7649.5|7655.5|7649.5|7655.1|7649.1|7
1655315970000|2022-06-15 17:59:30|7655.1|7649.1|7656.7|7650.7|7656.7|7650.7|7655.1|7649.1|29
1655315980000|2022-06-15 17:59:40|7657.2|7651.2|7656.8|7650.8|7657.2|7651.2|7656.7|7650.7|3
1655315990000|2022-06-15 17:59:50|7656.7|7650.7|7653.7|7647.7|7656.7|7650.7|7653.6|7647.6|10
1655316000000|2022-06-15 18:00:00|7653.2|7647.2|7656|7650|7656|7650|7653.2|7647.2|10
1655316010000|2022-06-15 18:00:10|7656.7|7650.7|7655.5|7649.5|7656.7|7650.7|7655.1|7649.1|17
1655316020000|2022-06-15 18:00:20|7655.9|7649.9|7658|7652|7658.1|7652.1|7655.5|7649.5|8
1655316030000|2022-06-15 18:00:30|7658.1|7652.1|7659|7653|7660|7654|7658.1|7652.1|8
1655316040000|2022-06-15 18:00:40|7659.5|7653.5|7659.5|7653.5|7659.5|7653.5|7659.5|7653.5|2
1655316050000|2022-06-15 18:00:50|7657.6|7651.6|7658.5|7652.5|7658.5|7652.5|7657.5|7651.5|6
1655316060000|2022-06-15 18:01:00|7658.4|7652.4|7656.6|7650.6|7659.5|7653.5|7656.5|7650.5|3
1655316070000|2022-06-15 18:01:10|7657|7651|7656.5|7650.5|7657|7651|7656.5|7650.5|2
1655316080000|2022-06-15 18:01:20|7655.7|7649.7|7656|7650|7657|7651|7655.5|7649.5|107
1655316090000|2022-06-15 18:01:30|7655.5|7649.5|7655.5|7649.5|7656|7650|7653.6|7647.6|17
1655316100000|2022-06-15 18:01:40|7655.6|7649.6|7655.6|7649.6|7655.6|7649.6|7655.6|7649.6|6
1655316110000|2022-06-15 18:01:50|7655.7|7649.7|7659.2|7653.2|7660.1|7654.1|7655.7|7649.7|10
1655316120000|2022-06-15 18:02:00|7658.7|7652.7|7658.7|7652.7|7659.6|7653.6|7658.7|7652.7|10
1655316130000|2022-06-15 18:02:10|7659.1|7653.1|7658.7|7652.7|7659.1|7653.1|7658.7|7652.7|1
1655316140000|2022-06-15 18:02:20|7659.1|7653.1|7660.7|7654.7|7661.6|7655.6|7659.1|7653.1|1
1655316150000|2022-06-15 18:02:30|7661.1|7655.1|7659.4|7653.4|7661.1|7655.1|7659.4|7653.4|4
1655316160000|2022-06-15 18:02:40|7658.2|7652.2|7658.1|7652.1|7659.6|7653.6|7657.8|7651.8|9
1655316170000|2022-06-15 18:02:50|7658.2|7652.2|7662.1|7656.1|7662.1|7656.1|7658.2|7652.2|7
1655316180000|2022-06-15 18:03:00|7662.5|7656.5|7661|7655|7664.5|7658.5|7660|7654|13
1655316190000|2022-06-15 18:03:10|7657.9|7651.9|7657.1|7651.1|7657.9|7651.9|7656.1|7650.1|6
1655316200000|2022-06-15 18:03:20|7657.5|7651.5|7659.1|7653.1|7660.1|7654.1|7657.1|7651.1|49
1655316210000|2022-06-15 18:03:30|7659.2|7653.2|7660.7|7654.7|7660.7|7654.7|7658.8|7652.8|14
1655316220000|2022-06-15 18:03:40|7661.2|7655.2|7661.3|7655.3|7662.6|7656.6|7661.2|7655.2|4
1655316230000|2022-06-15 18:03:50|7660.7|7654.7|7663.2|7657.2|7663.2|7657.2|7660.3|7654.3|7
1655316240000|2022-06-15 18:04:00|7662.8|7656.8|7665.4|7659.4|7665.4|7659.4|7662.3|7656.3|14
1655316250000|2022-06-15 18:04:10|7665|7659|7665|7659|7665|7659|7665|7659|6
1655316260000|2022-06-15 18:04:20|7662.6|7656.6|7663|7657|7663|7657|7662.6|7656.6|1
1655316270000|2022-06-15 18:04:30|7662.6|7656.6|7661.2|7655.2|7663|7657|7661.2|7655.2|1
1655316280000|2022-06-15 18:04:40|7661.6|7655.6|7660.1|7654.1|7661.6|7655.6|7660|7654|3
1655316290000|2022-06-15 18:04:50|7660|7654|7658.1|7652.1|7660|7654|7658.1|7652.1|5
1655316300000|2022-06-15 18:05:00|7657|7651|7655.5|7649.5|7657|7651|7655.5|7649.5|2
1655316310000|2022-06-15 18:05:10|7655.4|7649.4|7655|7649|7655.4|7649.4|7655|7649|0
1655316320000|2022-06-15 18:05:20|7655.1|7649.1|7652.9|7646.9|7655.5|7649.5|7652|7646|29
1655316330000|2022-06-15 18:05:30|7653|7647|7653|7647|7653|7647|7652.9|7646.9|3
1655316340000|2022-06-15 18:05:40|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|18
1655316350000|2022-06-15 18:05:50|7653|7647|7652|7646|7653|7647|7652|7646|5
1655316360000|2022-06-15 18:06:00|7652.9|7646.9|7652.9|7646.9|7654.5|7648.5|7652|7646|36
1655316370000|2022-06-15 18:06:10|7654|7648|7653|7647|7654.1|7648.1|7652.9|7646.9|18
1655316380000|2022-06-15 18:06:20|7652|7646|7652|7646|7652|7646|7652|7646|10
1655316390000|2022-06-15 18:06:30|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|6
1655316400000|2022-06-15 18:06:40|7656|7650|7645|7639|7656.9|7650.9|7645|7639|16
1655316410000|2022-06-15 18:06:50|7645.1|7639.1|7647.2|7641.2|7647.2|7641.2|7645.1|7639.1|5
1655316420000|2022-06-15 18:07:00|7646.5|7640.5|7645.2|7639.2|7646.6|7640.6|7645.2|7639.2|5
1655316430000|2022-06-15 18:07:10|7645.6|7639.6|7646.2|7640.2|7648.6|7642.6|7645.2|7639.2|9
1655316440000|2022-06-15 18:07:20|7646.6|7640.6|7647.1|7641.1|7647.1|7641.1|7646|7640|8
1655316450000|2022-06-15 18:07:30|7647.5|7641.5|7645|7639|7647.5|7641.5|7645|7639|22
1655316460000|2022-06-15 18:07:40|7645.5|7639.5|7647|7641|7647|7641|7645|7639|6
1655316470000|2022-06-15 18:07:50|7646.9|7640.9|7644.6|7638.6|7647.3|7641.3|7644.1|7638.1|38
1655316480000|2022-06-15 18:08:00|7644.5|7638.5|7647.1|7641.1|7648.1|7642.1|7644.1|7638.1|19
1655316490000|2022-06-15 18:08:10|7649.7|7643.7|7648.6|7642.6|7649.7|7643.7|7648.2|7642.2|13
1655316500000|2022-06-15 18:08:20|7646.6|7640.6|7647.4|7641.4|7647.5|7641.5|7645.5|7639.5|12
1655316510000|2022-06-15 18:08:30|7647|7641|7646.5|7640.5|7647|7641|7645.7|7639.7|14
1655316520000|2022-06-15 18:08:40|7645.6|7639.6|7644.5|7638.5|7645.6|7639.6|7643.6|7637.6|11
1655316530000|2022-06-15 18:08:50|7644.4|7638.4|7645|7639|7645|7639|7644|7638|3
1655316540000|2022-06-15 18:09:00|7644.4|7638.4|7643.6|7637.6|7644.4|7638.4|7643.6|7637.6|6
1655316550000|2022-06-15 18:09:10|7644|7638|7645|7639|7645|7639|7644|7638|6
1655316560000|2022-06-15 18:09:20|7644.1|7638.1|7644.5|7638.5|7644.5|7638.5|7644.1|7638.1|25
1655316570000|2022-06-15 18:09:30|||||||||4
1655316580000|2022-06-15 18:09:40|7645|7639|7645|7639|7645|7639|7645|7639|0
1655316590000|2022-06-15 18:09:50|7643.8|7637.8|7644.9|7638.9|7645.4|7639.4|7642.8|7636.8|138
1655316600000|2022-06-15 18:10:00|7645.4|7639.4|7643.4|7637.4|7645.4|7639.4|7643.4|7637.4|12
1655316610000|2022-06-15 18:10:10|7640.4|7634.4|7636.9|7630.9|7640.4|7634.4|7636.8|7630.8|11
1655316620000|2022-06-15 18:10:20|7636|7630|7632.3|7626.3|7636.3|7630.3|7632.3|7626.3|11
1655316630000|2022-06-15 18:10:30|7631.8|7625.8|7631.8|7625.8|7632.3|7626.3|7631.8|7625.8|3
1655316640000|2022-06-15 18:10:40|7629.4|7623.4|7629.3|7623.3|7629.4|7623.4|7628.3|7622.3|8
1655316650000|2022-06-15 18:10:50|7629.9|7623.9|7627.3|7621.3|7629.9|7623.9|7627.3|7621.3|4
1655316660000|2022-06-15 18:11:00|7627.4|7621.4|7628.3|7622.3|7629|7623|7627.3|7621.3|11
1655316670000|2022-06-15 18:11:10|7626.3|7620.3|7627.9|7621.9|7629.5|7623.5|7625.5|7619.5|15
1655316680000|2022-06-15 18:11:20|7627.5|7621.5|7628.3|7622.3|7629.4|7623.4|7626.4|7620.4|14
1655316690000|2022-06-15 18:11:30|7627.8|7621.8|7628.4|7622.4|7629.1|7623.1|7627.8|7621.8|4
1655316700000|2022-06-15 18:11:40|7628.3|7622.3|7626.8|7620.8|7628.3|7622.3|7626.4|7620.4|7
1655316710000|2022-06-15 18:11:50|7626.3|7620.3|7627.3|7621.3|7627.3|7621.3|7626.3|7620.3|43
1655316720000|2022-06-15 18:12:00|7626.8|7620.8|7625.9|7619.9|7627.3|7621.3|7625.9|7619.9|4
1655316730000|2022-06-15 18:12:10|7625.4|7619.4|7627.7|7621.7|7627.7|7621.7|7625.4|7619.4|101
1655316740000|2022-06-15 18:12:20|7627.2|7621.2|7626.3|7620.3|7627.2|7621.2|7623.9|7617.9|23
1655316750000|2022-06-15 18:12:30|7625.9|7619.9|7623.3|7617.3|7625.9|7619.9|7623.3|7617.3|33
1655316760000|2022-06-15 18:12:40|7622.9|7616.9|7622.3|7616.3|7623.4|7617.4|7622.3|7616.3|13
1655316770000|2022-06-15 18:12:50|7622.4|7616.4|7624.4|7618.4|7624.9|7618.9|7621.9|7615.9|11
1655316780000|2022-06-15 18:13:00|7624.3|7618.3|7623.9|7617.9|7624.4|7618.4|7622.9|7616.9|11
1655316790000|2022-06-15 18:13:10|7624|7618|7625|7619|7625.8|7619.8|7624|7618|34
1655316800000|2022-06-15 18:13:20|7624.6|7618.6|7625|7619|7625|7619|7623.6|7617.6|20
1655316810000|2022-06-15 18:13:30|7624.9|7618.9|7623.9|7617.9|7625|7619|7622.9|7616.9|6
1655316820000|2022-06-15 18:13:40|7623.6|7617.6|7623.5|7617.5|7623.7|7617.7|7622.5|7616.5|10
1655316830000|2022-06-15 18:13:50|7623.6|7617.6|7622.5|7616.5|7625|7619|7622.5|7616.5|19
1655316840000|2022-06-15 18:14:00|7624.6|7618.6|7622.6|7616.6|7624.6|7618.6|7621.6|7615.6|67
1655316850000|2022-06-15 18:14:10|7622|7616|7620.6|7614.6|7623.7|7617.7|7620.6|7614.6|107
1655316860000|2022-06-15 18:14:20|7622.1|7616.1|7618.7|7612.7|7622.1|7616.1|7618.7|7612.7|85
1655316870000|2022-06-15 18:14:30|7618.2|7612.2|7619.1|7613.1|7619.9|7613.9|7618|7612|117
1655316880000|2022-06-15 18:14:40|7618.1|7612.1|7618.7|7612.7|7618.7|7612.7|7618.1|7612.1|131
1655316890000|2022-06-15 18:14:50|7619.1|7613.1|7617.3|7611.3|7619.1|7613.1|7617.3|7611.3|100
1655316900000|2022-06-15 18:15:00|7618.2|7612.2|7621.3|7615.3|7621.7|7615.7|7618.2|7612.2|87
1655316910000|2022-06-15 18:15:10|7620.9|7614.9|7620.3|7614.3|7621.3|7615.3|7617.9|7611.9|50
1655316920000|2022-06-15 18:15:20|7618.3|7612.3|7618.1|7612.1|7621.3|7615.3|7617.6|7611.6|36
1655316930000|2022-06-15 18:15:30|7617.7|7611.7|7618.2|7612.2|7620.5|7614.5|7617.6|7611.6|10
1655316940000|2022-06-15 18:15:40|7617.8|7611.8|7618.9|7612.9|7618.9|7612.9|7617.8|7611.8|3
1655316950000|2022-06-15 18:15:50|7619.3|7613.3|7617.4|7611.4|7619.3|7613.3|7617.4|7611.4|24
1655316960000|2022-06-15 18:16:00|7614.6|7608.6|7607.7|7601.7|7614.6|7608.6|7607.7|7601.7|53
1655316970000|2022-06-15 18:16:10|7608.1|7602.1|7606.4|7600.4|7608.1|7602.1|7606.2|7600.2|48
1655316980000|2022-06-15 18:16:20|7606.8|7600.8|7604.6|7598.6|7606.8|7600.8|7603.7|7597.7|17
1655316990000|2022-06-15 18:16:30|7605.2|7599.2|7605.8|7599.8|7607.3|7601.3|7605.2|7599.2|19
1655317000000|2022-06-15 18:16:40|7606.6|7600.6|7613.5|7607.5|7613.5|7607.5|7606.6|7600.6|6
1655317010000|2022-06-15 18:16:50|7613.6|7607.6|7612|7606|7613.6|7607.6|7612|7606|8
1655317020000|2022-06-15 18:17:00|7612.4|7606.4|7612.7|7606.7|7614.1|7608.1|7611.1|7605.1|56
1655317030000|2022-06-15 18:17:10|7613|7607|7612.6|7606.6|7613.6|7607.6|7611.7|7605.7|5
1655317040000|2022-06-15 18:17:20|7613.1|7607.1|7615|7609|7615.4|7609.4|7612.6|7606.6|13
1655317050000|2022-06-15 18:17:30|7614|7608|7615.9|7609.9|7615.9|7609.9|7613.7|7607.7|0
1655317060000|2022-06-15 18:17:40|7616.3|7610.3|7614.5|7608.5|7616.3|7610.3|7614.5|7608.5|4
1655317070000|2022-06-15 18:17:50|7614|7608|7614.5|7608.5|7614.5|7608.5|7613.5|7607.5|6
1655317080000|2022-06-15 18:18:00|7614.6|7608.6|7614.9|7608.9|7615.5|7609.5|7614.6|7608.6|9
1655317090000|2022-06-15 18:18:10|7614|7608|7613.9|7607.9|7614.5|7608.5|7613.1|7607.1|9
1655317100000|2022-06-15 18:18:20|7614.1|7608.1|7614.4|7608.4|7614.5|7608.5|7614.1|7608.1|4
1655317110000|2022-06-15 18:18:30|7614|7608|7614.8|7608.8|7614.8|7608.8|7613.9|7607.9|22
1655317120000|2022-06-15 18:18:40|7614.7|7608.7|7614.3|7608.3|7614.7|7608.7|7613.3|7607.3|7
1655317130000|2022-06-15 18:18:50|||||||||3
1655317140000|2022-06-15 18:19:00|7613.5|7607.5|7607.8|7601.8|7613.5|7607.5|7607.8|7601.8|49
1655317150000|2022-06-15 18:19:10|7607.4|7601.4|7613.9|7607.9|7613.9|7607.9|7607|7601|60
1655317160000|2022-06-15 18:19:20|7612.6|7606.6|7611.8|7605.8|7612.6|7606.6|7611.5|7605.5|8
1655317170000|2022-06-15 18:19:30|7610.9|7604.9|7614.7|7608.7|7614.7|7608.7|7610.9|7604.9|21
1655317180000|2022-06-15 18:19:40|7614.3|7608.3|7615.2|7609.2|7615.3|7609.3|7613.9|7607.9|20
1655317190000|2022-06-15 18:19:50|7615.6|7609.6|7612.5|7606.5|7615.6|7609.6|7612.2|7606.2|9
1655337600000|2022-06-16 00:00:00|7632.4|7626.4|7633.6|7627.6|7635.2|7629.2|7631.8|7625.8|15
1655337610000|2022-06-16 00:00:10|7630.8|7624.8|7632.4|7626.4|7632.9|7626.9|7628.6|7622.6|15
1655337620000|2022-06-16 00:00:20|7632.5|7626.5|7627.9|7621.9|7632.5|7626.5|7627.1|7621.1|18
1655337630000|2022-06-16 00:00:30|7627.5|7621.5|7630.6|7624.6|7631.1|7625.1|7627.5|7621.5|12
1655337640000|2022-06-16 00:00:40|7630.2|7624.2|7635.2|7629.2|7635.2|7629.2|7629.8|7623.8|21
1655337650000|2022-06-16 00:00:50|7634.8|7628.8|7639.8|7633.8|7640|7634|7634.8|7628.8|63
1655337660000|2022-06-16 00:01:00|7639.9|7633.9|7639.1|7633.1|7642.8|7636.8|7638.1|7632.1|9
1655337670000|2022-06-16 00:01:10|7639.5|7633.5|7639.3|7633.3|7639.8|7633.8|7637.8|7631.8|7
1655337680000|2022-06-16 00:01:20|7638.5|7632.5|7637.5|7631.5|7638.5|7632.5|7636.7|7630.7|1
1655337690000|2022-06-16 00:01:30|7637.6|7631.6|7639.9|7633.9|7641|7635|7637.6|7631.6|2
1655337700000|2022-06-16 00:01:40|7639.5|7633.5|7640.3|7634.3|7640.3|7634.3|7639.5|7633.5|1
1655337710000|2022-06-16 00:01:50|7641.6|7635.6|7640.3|7634.3|7641.7|7635.7|7639.9|7633.9|4
1655337720000|2022-06-16 00:02:00|7640.7|7634.7|7644.5|7638.5|7645.7|7639.7|7640.7|7634.7|10
1655337730000|2022-06-16 00:02:10|7644.9|7638.9|7644.8|7638.8|7645.3|7639.3|7644|7638|0
1655337740000|2022-06-16 00:02:20|7644|7638|7642.7|7636.7|7644.8|7638.8|7642.3|7636.3|11
1655337750000|2022-06-16 00:02:30|7643.6|7637.6|7642.2|7636.2|7643.6|7637.6|7642.2|7636.2|0
1655337760000|2022-06-16 00:02:40|7642.6|7636.6|7645.2|7639.2|7646.2|7640.2|7642.2|7636.2|0
1655337770000|2022-06-16 00:02:50|7645.6|7639.6|7645.6|7639.6|7646.1|7640.1|7645|7639|2
1655337780000|2022-06-16 00:03:00|7646|7640|7646.1|7640.1|7647.1|7641.1|7645.6|7639.6|1
1655337790000|2022-06-16 00:03:10|7645.6|7639.6|7646|7640|7646.1|7640.1|7645.6|7639.6|0
1655337800000|2022-06-16 00:03:20|7646.4|7640.4|7646|7640|7646.4|7640.4|7646|7640|0
1655337810000|2022-06-16 00:03:30|7645.5|7639.5|7645.4|7639.4|7645.6|7639.6|7644.5|7638.5|1
1655337820000|2022-06-16 00:03:40|7645.2|7639.2|7644|7638|7645.5|7639.5|7644|7638|3
1655337830000|2022-06-16 00:03:50|7643.5|7637.5|7645|7639|7645.5|7639.5|7643.5|7637.5|6
1655337840000|2022-06-16 00:04:00|7645.1|7639.1|7644.5|7638.5|7645.5|7639.5|7643.6|7637.6|8
1655337850000|2022-06-16 00:04:10|7644.9|7638.9|7645|7639|7645.5|7639.5|7644.5|7638.5|5
1655337860000|2022-06-16 00:04:20|7645.5|7639.5|7645.5|7639.5|7646|7640|7645.5|7639.5|1
1655337870000|2022-06-16 00:04:30|7644.1|7638.1|7643.1|7637.1|7644.1|7638.1|7643.1|7637.1|2
1655337880000|2022-06-16 00:04:40|7643.6|7637.6|7644.5|7638.5|7644.5|7638.5|7643.6|7637.6|1
1655337890000|2022-06-16 00:04:50|7645.5|7639.5|7647.1|7641.1|7647.2|7641.2|7644.5|7638.5|4
1655337900000|2022-06-16 00:05:00|7647.8|7641.8|7647.9|7641.9|7648.5|7642.5|7646.6|7640.6|19
1655337910000|2022-06-16 00:05:10|7647.8|7641.8|7647.8|7641.8|7647.9|7641.9|7647.2|7641.2|3
1655337920000|2022-06-16 00:05:20|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|7647.7|7641.7|0
1655337930000|2022-06-16 00:05:30|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655337940000|2022-06-16 00:05:40|7647.4|7641.4|7646.5|7640.5|7647.4|7641.4|7646.5|7640.5|0
1655337950000|2022-06-16 00:05:50|7646|7640|7647.5|7641.5|7648|7642|7646|7640|0
1655337960000|2022-06-16 00:06:00|7646.1|7640.1|7647.5|7641.5|7647.5|7641.5|7646.1|7640.1|0
1655337970000|2022-06-16 00:06:10|7648.4|7642.4|7648.5|7642.5|7648.8|7642.8|7648.4|7642.4|0
1655337980000|2022-06-16 00:06:20|7648.9|7642.9|7648.8|7642.8|7648.9|7642.9|7648.8|7642.8|0
1655337990000|2022-06-16 00:06:30|7648.9|7642.9|7648.8|7642.8|7648.9|7642.9|7648.8|7642.8|0
1655338000000|2022-06-16 00:06:40|7648.7|7642.7|7648.9|7642.9|7648.9|7642.9|7648.7|7642.7|0
1655338010000|2022-06-16 00:06:50|7648.8|7642.8|7644|7638|7648.8|7642.8|7644|7638|11
1655338020000|2022-06-16 00:07:00|7643.5|7637.5|7644.1|7638.1|7645|7639|7643.5|7637.5|1
1655338030000|2022-06-16 00:07:10|7644.5|7638.5|7644|7638|7644.5|7638.5|7644|7638|0
1655338040000|2022-06-16 00:07:20|7643.5|7637.5|7644.2|7638.2|7646|7640|7643.5|7637.5|1
1655338050000|2022-06-16 00:07:30|7644.6|7638.6|7645.5|7639.5|7645.6|7639.6|7644.6|7638.6|0
1655338060000|2022-06-16 00:07:40|7645.6|7639.6|7644.6|7638.6|7646|7640|7644.6|7638.6|0
1655338070000|2022-06-16 00:07:50|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|0
1655338080000|2022-06-16 00:08:00|7644.5|7638.5|7646|7640|7647|7641|7644.5|7638.5|0
1655338090000|2022-06-16 00:08:10|7645.9|7639.9|7645.5|7639.5|7646|7640|7645.5|7639.5|0
1655338100000|2022-06-16 00:08:20|7645|7639|7645.4|7639.4|7645.5|7639.5|7644.4|7638.4|1
1655338110000|2022-06-16 00:08:30|7644.8|7638.8|7645.5|7639.5|7645.5|7639.5|7643.9|7637.9|1
1655338130000|2022-06-16 00:08:50|7645|7639|7645|7639|7645|7639|7645|7639|0
1655338140000|2022-06-16 00:09:00|7644.6|7638.6|7645.9|7639.9|7645.9|7639.9|7644.4|7638.4|1
1655338150000|2022-06-16 00:09:10|7645.4|7639.4|7645.5|7639.5|7645.9|7639.9|7645.4|7639.4|0
1655338160000|2022-06-16 00:09:20|7645.4|7639.4|7644.4|7638.4|7645.4|7639.4|7644.4|7638.4|0
1655338170000|2022-06-16 00:09:30|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655338180000|2022-06-16 00:09:40|7642.9|7636.9|7642.8|7636.8|7642.9|7636.9|7642.4|7636.4|0
1655338190000|2022-06-16 00:09:50|7642.9|7636.9|7642.8|7636.8|7642.9|7636.9|7642.8|7636.8|0
1655338200000|2022-06-16 00:10:00|7642.9|7636.9|7644.4|7638.4|7644.5|7638.5|7642.8|7636.8|1
1655338210000|2022-06-16 00:10:10|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655338220000|2022-06-16 00:10:20|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|0
1655338240000|2022-06-16 00:10:40|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|0
1655338250000|2022-06-16 00:10:50|7645.3|7639.3|7643.9|7637.9|7645.3|7639.3|7643.9|7637.9|0
1655338260000|2022-06-16 00:11:00|7644|7638|7643.9|7637.9|7644.5|7638.5|7643.9|7637.9|5
1655338270000|2022-06-16 00:11:10|7644|7638|7643.4|7637.4|7644|7638|7643.4|7637.4|0
1655338280000|2022-06-16 00:11:20|7643|7637|7643|7637|7643|7637|7643|7637|0
1655338290000|2022-06-16 00:11:30|7642.9|7636.9|7642.4|7636.4|7642.9|7636.9|7642.4|7636.4|1
1655338320000|2022-06-16 00:12:00|7641.9|7635.9|7642|7636|7642.9|7636.9|7641.9|7635.9|1
1655338340000|2022-06-16 00:12:20|7642.4|7636.4|7641.9|7635.9|7642.4|7636.4|7641.9|7635.9|1
1655338370000|2022-06-16 00:12:50|7641.8|7635.8|7641.9|7635.9|7641.9|7635.9|7640.9|7634.9|1
1655338380000|2022-06-16 00:13:00|7641.4|7635.4|7641.9|7635.9|7641.9|7635.9|7641.4|7635.4|0
1655338390000|2022-06-16 00:13:10|7642.4|7636.4|7642|7636|7642.4|7636.4|7642|7636|1
1655338400000|2022-06-16 00:13:20|7642.1|7636.1|7642.9|7636.9|7642.9|7636.9|7642.1|7636.1|0
1655338420000|2022-06-16 00:13:40|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|7641.9|7635.9|0
1655338430000|2022-06-16 00:13:50|7642.8|7636.8|7641.9|7635.9|7642.9|7636.9|7641.9|7635.9|0
1655338440000|2022-06-16 00:14:00|7642.7|7636.7|7642.6|7636.6|7642.8|7636.8|7641.9|7635.9|2
1655338450000|2022-06-16 00:14:10|7641|7635|7640.9|7634.9|7641.1|7635.1|7640.9|7634.9|0
1655338460000|2022-06-16 00:14:20|7641|7635|7641.2|7635.2|7641.9|7635.9|7640.8|7634.8|1
1655338470000|2022-06-16 00:14:30|7640.3|7634.3|7639.3|7633.3|7641.3|7635.3|7639.3|7633.3|0
1655338480000|2022-06-16 00:14:40|7639.5|7633.5|7638.9|7632.9|7640.4|7634.4|7638.9|7632.9|0
1655338490000|2022-06-16 00:14:50|7639.1|7633.1|7641.3|7635.3|7641.9|7635.9|7639.1|7633.1|3
1655338500000|2022-06-16 00:15:00|7643|7637|7641.3|7635.3|7644|7638|7640.8|7634.8|12
1655338510000|2022-06-16 00:15:10|7643.1|7637.1|7642.5|7636.5|7643.6|7637.6|7642.5|7636.5|7
1655338520000|2022-06-16 00:15:20|7642.3|7636.3|7642.5|7636.5|7643.2|7637.2|7642.3|7636.3|3
1655338530000|2022-06-16 00:15:30|7642.9|7636.9|7639.4|7633.4|7642.9|7636.9|7639.4|7633.4|2
1655338540000|2022-06-16 00:15:40|7639.5|7633.5|7640.8|7634.8|7640.8|7634.8|7639.5|7633.5|0
1655338550000|2022-06-16 00:15:50|7640.7|7634.7|7637.9|7631.9|7640.7|7634.7|7637.9|7631.9|3
1655338560000|2022-06-16 00:16:00|7638|7632|7644|7638|7644.5|7638.5|7638|7632|9
1655338570000|2022-06-16 00:16:10|7643.6|7637.6|7643.5|7637.5|7643.6|7637.6|7643.5|7637.5|0
1655338580000|2022-06-16 00:16:20|7643.9|7637.9|7643.5|7637.5|7643.9|7637.9|7643.5|7637.5|0
1655338590000|2022-06-16 00:16:30|7643|7637|7641.9|7635.9|7643.4|7637.4|7641.9|7635.9|0
1655338620000|2022-06-16 00:17:00|7641.7|7635.7|7641.3|7635.3|7642.3|7636.3|7641.2|7635.2|0
1655338630000|2022-06-16 00:17:10|7640.9|7634.9|7641.3|7635.3|7641.3|7635.3|7640.9|7634.9|0
1655338640000|2022-06-16 00:17:20|7641.4|7635.4|7641.3|7635.3|7641.4|7635.4|7641.3|7635.3|0
1655338650000|2022-06-16 00:17:30|7640.7|7634.7|7640.5|7634.5|7640.7|7634.7|7640.5|7634.5|0
1655338660000|2022-06-16 00:17:40|7640.7|7634.7|7638.8|7632.8|7640.8|7634.8|7638.8|7632.8|0
1655338670000|2022-06-16 00:17:50|7638.9|7632.9|7638.6|7632.6|7640.3|7634.3|7638.6|7632.6|0
1655338680000|2022-06-16 00:18:00|7638.7|7632.7|7639.5|7633.5|7640.4|7634.4|7638.6|7632.6|3
1655338690000|2022-06-16 00:18:10|7639.3|7633.3|7637.7|7631.7|7640.5|7634.5|7637.7|7631.7|3
1655338700000|2022-06-16 00:18:20|7637.5|7631.5|7636.5|7630.5|7637.7|7631.7|7636.5|7630.5|3
1655338710000|2022-06-16 00:18:30|7637.7|7631.7|7636|7630|7637.7|7631.7|7636|7630|7
1655338740000|2022-06-16 00:19:00|7636.9|7630.9|7636.1|7630.1|7637.6|7631.6|7635.7|7629.7|8
1655338750000|2022-06-16 00:19:10|7636.7|7630.7|7636.6|7630.6|7638|7632|7636.5|7630.5|1
1655338760000|2022-06-16 00:19:20|7637.6|7631.6|7637.6|7631.6|7637.6|7631.6|7637.6|7631.6|0
1655338800000|2022-06-16 00:20:00|7637.7|7631.7|7642.7|7636.7|7643.4|7637.4|7637.7|7631.7|13
1655338810000|2022-06-16 00:20:10|7642.2|7636.2|7642.7|7636.7|7642.7|7636.7|7641.7|7635.7|1
1655338820000|2022-06-16 00:20:20|7642.2|7636.2|7642.1|7636.1|7642.2|7636.2|7642.1|7636.1|0
1655338830000|2022-06-16 00:20:30|7642.2|7636.2|7642.8|7636.8|7642.8|7636.8|7642.2|7636.2|0
1655338840000|2022-06-16 00:20:40|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1655338860000|2022-06-16 00:21:00|7642.8|7636.8|7642.3|7636.3|7642.8|7636.8|7642.3|7636.3|0
1655338870000|2022-06-16 00:21:10|7642.2|7636.2|7642.8|7636.8|7642.9|7636.9|7642.2|7636.2|0
1655338880000|2022-06-16 00:21:20|7642.7|7636.7|7642.4|7636.4|7642.7|7636.7|7642.4|7636.4|0
1655338890000|2022-06-16 00:21:30|7642.3|7636.3|7642.4|7636.4|7642.4|7636.4|7642.3|7636.3|0
1655338900000|2022-06-16 00:21:40|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|7642.3|7636.3|0
1655338910000|2022-06-16 00:21:50|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655338920000|2022-06-16 00:22:00|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.2|7636.2|1
1655338930000|2022-06-16 00:22:10|7642.6|7636.6|7642.2|7636.2|7642.6|7636.6|7641.7|7635.7|0
1655338950000|2022-06-16 00:22:30|7641.7|7635.7|7641.7|7635.7|7641.8|7635.8|7641.7|7635.7|0
1655338960000|2022-06-16 00:22:40|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655338980000|2022-06-16 00:23:00|7641.7|7635.7|7642.6|7636.6|7642.7|7636.7|7641.7|7635.7|9
1655338990000|2022-06-16 00:23:10|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655339020000|2022-06-16 00:23:40|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1655339050000|2022-06-16 00:24:10|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|7643.1|7637.1|0
1655339080000|2022-06-16 00:24:40|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1655339100000|2022-06-16 00:25:00|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|7642.8|7636.8|1
1655339110000|2022-06-16 00:25:10|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|0
1655339120000|2022-06-16 00:25:20|7642.8|7636.8|7642.7|7636.7|7642.8|7636.8|7642.7|7636.7|0
1655339130000|2022-06-16 00:25:30|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1655339140000|2022-06-16 00:25:40|7642.8|7636.8|7642.7|7636.7|7642.8|7636.8|7642.7|7636.7|0
1655339150000|2022-06-16 00:25:50|7642.9|7636.9|7642.8|7636.8|7643.2|7637.2|7642.7|7636.7|1
1655339160000|2022-06-16 00:26:00|7642.7|7636.7|7642.8|7636.8|7642.8|7636.8|7642.7|7636.7|0
1655339170000|2022-06-16 00:26:10|7644.5|7638.5|7644.1|7638.1|7644.5|7638.5|7644.1|7638.1|0
1655339180000|2022-06-16 00:26:20|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655339190000|2022-06-16 00:26:30|7644.1|7638.1|7644|7638|7644.1|7638.1|7643.4|7637.4|4
1655339200000|2022-06-16 00:26:40|7643.1|7637.1|7643|7637|7643.6|7637.6|7642.6|7636.6|0
1655339250000|2022-06-16 00:27:30|7643.6|7637.6|7642.6|7636.6|7643.6|7637.6|7642.6|7636.6|3
1655339260000|2022-06-16 00:27:40|7643.1|7637.1|7643.1|7637.1|7643.6|7637.6|7643.1|7637.1|0
1655339270000|2022-06-16 00:27:50|7643|7637|7642.6|7636.6|7643|7637|7642.6|7636.6|0
1655339280000|2022-06-16 00:28:00|7643|7637|7643|7637|7643|7637|7643|7637|0
1655339310000|2022-06-16 00:28:30|7643.6|7637.6|7643|7637|7643.6|7637.6|7643|7637|2
1655339320000|2022-06-16 00:28:40|7643.1|7637.1|7643|7637|7643.1|7637.1|7642.6|7636.6|1
1655339340000|2022-06-16 00:29:00|7643.6|7637.6|7643.1|7637.1|7643.8|7637.8|7643|7637|8
1655339350000|2022-06-16 00:29:10|7643.2|7637.2|7643.1|7637.1|7643.3|7637.3|7643.1|7637.1|0
1655339370000|2022-06-16 00:29:30|7642.2|7636.2|7642.1|7636.1|7643.1|7637.1|7642.1|7636.1|8
1655339400000|2022-06-16 00:30:00|7639.4|7633.4|7639.2|7633.2|7639.4|7633.4|7638.4|7632.4|25
1655339410000|2022-06-16 00:30:10|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|7638.4|7632.4|0
1655339430000|2022-06-16 00:30:30|7638.8|7632.8|7638.9|7632.9|7641.3|7635.3|7638.8|7632.8|12
1655339440000|2022-06-16 00:30:40|7639.8|7633.8|7641.4|7635.4|7641.9|7635.9|7639.8|7633.8|3
1655339450000|2022-06-16 00:30:50|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655339470000|2022-06-16 00:31:10|7643.5|7637.5|7642.6|7636.6|7643.5|7637.5|7642.6|7636.6|2
1655339480000|2022-06-16 00:31:20|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655339490000|2022-06-16 00:31:30|7642.6|7636.6|7643|7637|7643|7637|7642.6|7636.6|0
1655339500000|2022-06-16 00:31:40|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|0
1655339530000|2022-06-16 00:32:10|7642.5|7636.5|7641.4|7635.4|7642.5|7636.5|7641.4|7635.4|0
1655339540000|2022-06-16 00:32:20|7641.5|7635.5|7643|7637|7643.4|7637.4|7641.5|7635.5|0
1655339550000|2022-06-16 00:32:30|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|7642.5|7636.5|0
1655339570000|2022-06-16 00:32:50|7641.9|7635.9|7641.4|7635.4|7641.9|7635.9|7641.4|7635.4|0
1655339580000|2022-06-16 00:33:00|7641.5|7635.5|7641.4|7635.4|7641.5|7635.5|7641.4|7635.4|0
1655339590000|2022-06-16 00:33:10|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655339600000|2022-06-16 00:33:20|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|7641.4|7635.4|0
1655339610000|2022-06-16 00:33:30|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655339630000|2022-06-16 00:33:50|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|7641.6|7635.6|1
1655339660000|2022-06-16 00:34:20|7641.7|7635.7|7642.2|7636.2|7642.2|7636.2|7641.7|7635.7|3
1655339670000|2022-06-16 00:34:30|7642.8|7636.8|7642.7|7636.7|7642.8|7636.8|7642.7|7636.7|0
1655339700000|2022-06-16 00:35:00|7643.1|7637.1|7645|7639|7645.3|7639.3|7643.1|7637.1|5
1655339710000|2022-06-16 00:35:10|7644.9|7638.9|7645|7639|7645|7639|7644.9|7638.9|0
1655339720000|2022-06-16 00:35:20|7645.8|7639.8|7645.8|7639.8|7645.8|7639.8|7645.4|7639.4|0
1655339740000|2022-06-16 00:35:40|7645.9|7639.9|7646.4|7640.4|7646.5|7640.5|7645.9|7639.9|0
1655339790000|2022-06-16 00:36:30|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|5
1655339810000|2022-06-16 00:36:50|7647.9|7641.9|7647.5|7641.5|7647.9|7641.9|7647.5|7641.5|0
1655339820000|2022-06-16 00:37:00|7648|7642|7648.2|7642.2|7648.2|7642.2|7648|7642|1
1655339840000|2022-06-16 00:37:20|7648.1|7642.1|7648.1|7642.1|7648.2|7642.2|7648.1|7642.1|0
1655339870000|2022-06-16 00:37:50|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|0
1655339880000|2022-06-16 00:38:00|7649.2|7643.2|7651.5|7645.5|7651.5|7645.5|7649.2|7643.2|2
1655339890000|2022-06-16 00:38:10|7651.6|7645.6|7651.6|7645.6|7651.6|7645.6|7651.6|7645.6|2
1655339910000|2022-06-16 00:38:30|7652|7646|7651.4|7645.4|7652|7646|7651.4|7645.4|0
1655339920000|2022-06-16 00:38:40|7651.3|7645.3|7651.4|7645.4|7651.4|7645.4|7651.3|7645.3|0
1655339960000|2022-06-16 00:39:20|7651.3|7645.3|7651.4|7645.4|7651.4|7645.4|7651.3|7645.3|0
1655339970000|2022-06-16 00:39:30|7651.3|7645.3|7651.8|7645.8|7651.8|7645.8|7651.3|7645.3|0
1655339980000|2022-06-16 00:39:40|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1655340000000|2022-06-16 00:40:00|7651.8|7645.8|7652|7646|7652|7646|7651.8|7645.8|4
1655340010000|2022-06-16 00:40:10|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|7651.9|7645.9|0
1655340020000|2022-06-16 00:40:20|7652.3|7646.3|7652.3|7646.3|7652.3|7646.3|7652.3|7646.3|0
1655340040000|2022-06-16 00:40:40|7651.9|7645.9|7651.2|7645.2|7651.9|7645.9|7651.2|7645.2|1
1655340050000|2022-06-16 00:40:50|7652|7646|7652|7646|7652|7646|7652|7646|1
1655340060000|2022-06-16 00:41:00|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655340070000|2022-06-16 00:41:10|7652|7646|7652|7646|7652|7646|7652|7646|0
1655340080000|2022-06-16 00:41:20|7652.3|7646.3|7651.9|7645.9|7652.3|7646.3|7651.9|7645.9|0
1655340100000|2022-06-16 00:41:40|7652|7646|7652|7646|7652|7646|7652|7646|0
1655340110000|2022-06-16 00:41:50|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|0
1655340120000|2022-06-16 00:42:00|7652.9|7646.9|7653|7647|7653|7647|7652.9|7646.9|0
1655340140000|2022-06-16 00:42:20|7654.6|7648.6|7655.3|7649.3|7655.3|7649.3|7654.6|7648.6|3
1655340150000|2022-06-16 00:42:30|7654.9|7648.9|7654.9|7648.9|7654.9|7648.9|7654.9|7648.9|0
1655340180000|2022-06-16 00:43:00|7655.4|7649.4|7655.3|7649.3|7655.4|7649.4|7655.3|7649.3|0
1655340190000|2022-06-16 00:43:10|7654.9|7648.9|7655|7649|7655|7649|7654.9|7648.9|0
1655340230000|2022-06-16 00:43:50|7655.9|7649.9|7658.3|7652.3|7659.8|7653.8|7655.9|7649.9|8
1655340240000|2022-06-16 00:44:00|7657.9|7651.9|7657.8|7651.8|7657.9|7651.9|7656.9|7650.9|0
1655340250000|2022-06-16 00:44:10|7657.7|7651.7|7665.7|7659.7|7665.7|7659.7|7657.7|7651.7|2
1655340260000|2022-06-16 00:44:20|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|7666.5|7660.5|0
1655340270000|2022-06-16 00:44:30|7667.7|7661.7|7669.7|7663.7|7670.9|7664.9|7667.7|7661.7|5
1655340280000|2022-06-16 00:44:40|7670.2|7664.2|7670.6|7664.6|7670.6|7664.6|7669.7|7663.7|0
1655340300000|2022-06-16 00:45:00|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|0
1655340310000|2022-06-16 00:45:10|7670.1|7664.1|7670.6|7664.6|7670.6|7664.6|7670.1|7664.1|0
1655340320000|2022-06-16 00:45:20|7670.1|7664.1|7669.1|7663.1|7670.1|7664.1|7669.1|7663.1|4
1655340330000|2022-06-16 00:45:30|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|0
1655340350000|2022-06-16 00:45:50|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|7669.1|7663.1|0
1655340390000|2022-06-16 00:46:30|7669|7663|7670|7664|7670|7664|7669|7663|0
1655340460000|2022-06-16 00:47:40|7669.5|7663.5|7669.4|7663.4|7669.5|7663.5|7669.4|7663.4|0
1655340470000|2022-06-16 00:47:50|7668.5|7662.5|7668|7662|7668.5|7662.5|7668|7662|0
1655340480000|2022-06-16 00:48:00|7667.5|7661.5|7668.1|7662.1|7668.1|7662.1|7667.5|7661.5|0
1655340490000|2022-06-16 00:48:10|7669|7663|7669|7663|7669|7663|7669|7663|0
1655340510000|2022-06-16 00:48:30|7668|7662|7668|7662|7668|7662|7668|7662|0
1655340520000|2022-06-16 00:48:40|7667.9|7661.9|7667.8|7661.8|7667.9|7661.9|7667.8|7661.8|0
1655340530000|2022-06-16 00:48:50|7667.3|7661.3|7668.3|7662.3|7668.3|7662.3|7667.3|7661.3|1
1655340540000|2022-06-16 00:49:00|7667.9|7661.9|7668|7662|7668|7662|7667.8|7661.8|1
1655340550000|2022-06-16 00:49:10|7669.3|7663.3|7669.4|7663.4|7669.5|7663.5|7669.3|7663.3|0
1655340560000|2022-06-16 00:49:20|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|1
1655340610000|2022-06-16 00:50:10|7669|7663|7669.4|7663.4|7669.5|7663.5|7668.5|7662.5|0
1655340620000|2022-06-16 00:50:20|7669.3|7663.3|7669.5|7663.5|7669.5|7663.5|7668.9|7662.9|1
1655340640000|2022-06-16 00:50:40|7669|7663|7669|7663|7669|7663|7669|7663|0
1655340650000|2022-06-16 00:50:50|7668.9|7662.9|7669|7663|7669|7663|7668.9|7662.9|1
1655340660000|2022-06-16 00:51:00|7669.4|7663.4|7669.5|7663.5|7669.5|7663.5|7669.4|7663.4|0
1655340670000|2022-06-16 00:51:10|7669.4|7663.4|7668.5|7662.5|7669.4|7663.4|7668.5|7662.5|0
1655340690000|2022-06-16 00:51:30|7670|7660|7670|7660|7670|7660|7670|7660|0
1655340700000|2022-06-16 00:51:40|7668.1|7662.1|7669.5|7663.5|7669.5|7663.5|7668.1|7662.1|0
1655340720000|2022-06-16 00:52:00|7669.6|7663.6|7670.6|7664.6|7670.6|7664.6|7669.6|7663.6|0
1655340740000|2022-06-16 00:52:20|7670.1|7664.1|7670|7664|7670.4|7664.4|7669.7|7663.7|2
1655340780000|2022-06-16 00:53:00|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|0
1655340790000|2022-06-16 00:53:10|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|0
1655340800000|2022-06-16 00:53:20|7669|7663|7668.5|7662.5|7669|7663|7668.5|7662.5|0
1655340810000|2022-06-16 00:53:30|7668.4|7662.4|7667|7661|7668.4|7662.4|7667|7661|0
1655340820000|2022-06-16 00:53:40|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|0
1655340830000|2022-06-16 00:53:50|7666|7660|7666|7660|7666|7660|7666|7660|0
1655340840000|2022-06-16 00:54:00|7666.4|7660.4|7666.4|7660.4|7666.4|7660.4|7666.4|7660.4|0
1655340850000|2022-06-16 00:54:10|7665.9|7659.9|7666.5|7660.5|7667.8|7661.8|7665.9|7659.9|1
1655340880000|2022-06-16 00:54:40|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|7666.9|7660.9|0
1655340890000|2022-06-16 00:54:50|7666.8|7660.8|7665.1|7659.1|7666.8|7660.8|7665|7659|0
1655340900000|2022-06-16 00:55:00|7665|7659|7665.1|7659.1|7665.1|7659.1|7665|7659|0
1655340930000|2022-06-16 00:55:30|7665|7659|7664.4|7658.4|7665|7659|7664.4|7658.4|1
1655340950000|2022-06-16 00:55:50|7664.9|7658.9|7665|7659|7665|7659|7664.9|7658.9|1
1655340960000|2022-06-16 00:56:00|7664.6|7658.6|7665.5|7659.5|7665.5|7659.5|7664.6|7658.6|1
1655340970000|2022-06-16 00:56:10|7664.7|7658.7|7664.6|7658.6|7664.7|7658.7|7664.6|7658.6|0
1655341050000|2022-06-16 00:57:30|7664.5|7658.5|7664.5|7658.5|7664.5|7658.5|7664.5|7658.5|0
1655341060000|2022-06-16 00:57:40|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|7664.1|7658.1|0
1655341070000|2022-06-16 00:57:50|7664|7658|7662.9|7656.9|7664|7658|7662.9|7656.9|2
1655341080000|2022-06-16 00:58:00|7663.1|7657.1|7662.5|7656.5|7663.1|7657.1|7662.1|7656.1|1
1655341100000|2022-06-16 00:58:20|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|7662.9|7656.9|0
1655341140000|2022-06-16 00:59:00|7662.3|7656.3|7662.5|7656.5|7662.5|7656.5|7662.3|7656.3|1
1655341150000|2022-06-16 00:59:10|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|7662.1|7656.1|0
1655341160000|2022-06-16 00:59:20|7661.8|7655.8|7661.3|7655.3|7661.8|7655.8|7661.3|7655.3|0
1655341170000|2022-06-16 00:59:30|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|7660.8|7654.8|0
1655341200000|2022-06-16 01:00:00|7660.4|7654.4|7669.1|7663.1|7669.6|7663.6|7660|7654|4
1655341210000|2022-06-16 01:00:10|7668.3|7662.3|7670.5|7664.5|7670.5|7664.5|7664.8|7658.8|0
1655341220000|2022-06-16 01:00:20|7669.6|7663.6|7670.1|7664.1|7670.1|7664.1|7669.6|7663.6|0
1655341230000|2022-06-16 01:00:30|7669.7|7663.7|7671.1|7665.1|7671.2|7665.2|7669.7|7663.7|2
1655341240000|2022-06-16 01:00:40|7670.3|7664.3|7671.2|7665.2|7671.2|7665.2|7670.3|7664.3|1
1655341250000|2022-06-16 01:00:50|7672|7666|7671.4|7665.4|7672|7666|7671.3|7665.3|2
1655341260000|2022-06-16 01:01:00|7671.3|7665.3|7671.3|7665.3|7671.8|7665.8|7671.3|7665.3|1
1655341290000|2022-06-16 01:01:30|7671.4|7665.4|7671.3|7665.3|7671.4|7665.4|7671.3|7665.3|0
1655341300000|2022-06-16 01:01:40|7671.4|7665.4|7671.8|7665.8|7672.2|7666.2|7671.4|7665.4|0
1655341310000|2022-06-16 01:01:50|7672.4|7666.4|7672.3|7666.3|7672.4|7666.4|7672.3|7666.3|1
1655341320000|2022-06-16 01:02:00|7671.9|7665.9|7671.8|7665.8|7672.8|7666.8|7671.8|7665.8|1
1655341330000|2022-06-16 01:02:10|7671.7|7665.7|7671.2|7665.2|7672.4|7666.4|7671.2|7665.2|5
1655341340000|2022-06-16 01:02:20|7671.6|7665.6|7671.6|7665.6|7671.8|7665.8|7670.7|7664.7|1
1655341350000|2022-06-16 01:02:30|7672.1|7666.1|7672.2|7666.2|7672.2|7666.2|7671.6|7665.6|0
1655341360000|2022-06-16 01:02:40|7671.8|7665.8|7671.9|7665.9|7671.9|7665.9|7670.7|7664.7|1
1655341370000|2022-06-16 01:02:50|7672.3|7666.3|7674.3|7668.3|7674.5|7668.5|7672.2|7666.2|5
1655341380000|2022-06-16 01:03:00|7674.4|7668.4|7674.3|7668.3|7675.4|7669.4|7674.3|7668.3|4
1655341390000|2022-06-16 01:03:10|7673.4|7667.4|7674.5|7668.5|7674.5|7668.5|7673.2|7667.2|2
1655341400000|2022-06-16 01:03:20|7675.3|7669.3|7674.3|7668.3|7675.3|7669.3|7674.2|7668.2|4
1655341410000|2022-06-16 01:03:30|7674.4|7668.4|7674.3|7668.3|7675.3|7669.3|7674.3|7668.3|1
1655341420000|2022-06-16 01:03:40|7675.4|7669.4|7676.2|7670.2|7676.3|7670.3|7675.3|7669.3|7
1655341430000|2022-06-16 01:03:50|7675.3|7669.3|7674.8|7668.8|7675.3|7669.3|7674.8|7668.8|0
1655341450000|2022-06-16 01:04:10|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|7674.7|7668.7|0
1655341490000|2022-06-16 01:04:50|7673.8|7667.8|7672.2|7666.2|7673.8|7667.8|7672.2|7666.2|2
1655341500000|2022-06-16 01:05:00|7670.9|7664.9|7672.7|7666.7|7672.9|7666.9|7670.8|7664.8|2
1655341510000|2022-06-16 01:05:10|7672.8|7666.8|7672.9|7666.9|7672.9|7666.9|7672.8|7666.8|0
1655341520000|2022-06-16 01:05:20|7672.8|7666.8|7672.9|7666.9|7672.9|7666.9|7672.8|7666.8|0
1655341530000|2022-06-16 01:05:30|7672.8|7666.8|7671.2|7665.2|7672.8|7666.8|7671.2|7665.2|2
1655341540000|2022-06-16 01:05:40|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|7670.8|7664.8|0
1655341550000|2022-06-16 01:05:50|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|7671.3|7665.3|0
1655341560000|2022-06-16 01:06:00|7671.5|7665.5|7671.6|7665.6|7672.1|7666.1|7671.4|7665.4|2
1655341570000|2022-06-16 01:06:10|7672.2|7666.2|7671.5|7665.5|7672.2|7666.2|7671.5|7665.5|3
1655341580000|2022-06-16 01:06:20|7671.4|7665.4|7670.9|7664.9|7671.4|7665.4|7670.9|7664.9|0
1655341630000|2022-06-16 01:07:10|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|7671.4|7665.4|0
1655341640000|2022-06-16 01:07:20|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|7671.3|7665.3|0
1655341650000|2022-06-16 01:07:30|7671.2|7665.2|7669.7|7663.7|7671.2|7665.2|7669.7|7663.7|0
1655341660000|2022-06-16 01:07:40|7669.3|7663.3|7669.3|7663.3|7669.3|7663.3|7669.3|7663.3|0
1655341670000|2022-06-16 01:07:50|7670.3|7664.3|7670.3|7664.3|7670.3|7664.3|7670.3|7664.3|0
1655341680000|2022-06-16 01:08:00|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.5|7663.5|0
1655341690000|2022-06-16 01:08:10|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|7668.3|7662.3|0
1655341700000|2022-06-16 01:08:20|7669.9|7663.9|7669.3|7663.3|7671.3|7665.3|7669.3|7663.3|1
1655341730000|2022-06-16 01:08:50|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|7668.8|7662.8|0
1655341740000|2022-06-16 01:09:00|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|7668.7|7662.7|1
1655341760000|2022-06-16 01:09:20|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|0
1655341780000|2022-06-16 01:09:40|7667.5|7661.5|7668.5|7662.5|7668.5|7662.5|7667.4|7661.4|2
1655341790000|2022-06-16 01:09:50|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|7668.9|7662.9|0
1655341860000|2022-06-16 01:11:00|7669|7663|7669|7663|7669|7663|7669|7663|0
1655341880000|2022-06-16 01:11:20|7669.4|7663.4|7669.4|7663.4|7669.4|7663.4|7669.4|7663.4|0
1655341890000|2022-06-16 01:11:30|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|0
1655341910000|2022-06-16 01:11:50|7672.4|7662.4|7669.9|7663.9|7672.4|7664.3|7669.9|7662.4|0
1655341940000|2022-06-16 01:12:20|7672.4|7662.4|7669.9|7663.9|7672.4|7663.9|7669.9|7662.4|0
1655341970000|2022-06-16 01:12:50|7672|7662|7672.4|7662.4|7672.4|7662.4|7672|7662|0
1655341980000|2022-06-16 01:13:00|7670.3|7664.3|7669.9|7663.9|7670.3|7664.3|7669.9|7663.9|0
1655342040000|2022-06-16 01:14:00|7669.5|7663.5|7669.9|7663.9|7669.9|7663.9|7669.5|7663.5|0
1655342080000|2022-06-16 01:14:40|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|7669.5|7663.5|0
1655342090000|2022-06-16 01:14:50|7672|7662|7670.4|7664.4|7672.4|7664.4|7669.9|7662|0
1655342100000|2022-06-16 01:15:00|7669.9|7663.9|7669.9|7663.9|7669.9|7663.9|7669.5|7663.5|0
1655342120000|2022-06-16 01:15:20|7670|7664|7670.1|7664.1|7670.1|7664.1|7670|7664|0
1655342140000|2022-06-16 01:15:40|7670.4|7664.4|7670.5|7664.5|7670.5|7664.5|7670.4|7664.4|1
1655342160000|2022-06-16 01:16:00|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|0
1655342190000|2022-06-16 01:16:30|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|7670.5|7664.5|0
1655342250000|2022-06-16 01:17:30|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|7670.1|7664.1|0
1655342260000|2022-06-16 01:17:40|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|0
1655342280000|2022-06-16 01:18:00|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|0
1655342290000|2022-06-16 01:18:10|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|0
1655342340000|2022-06-16 01:19:00|7669.6|7663.6|7669.2|7663.2|7669.6|7663.6|7669.2|7663.2|0
1655342350000|2022-06-16 01:19:10|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|0
1655342370000|2022-06-16 01:19:30|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|7669.2|7663.2|0
1655342380000|2022-06-16 01:19:40|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|7669.7|7663.7|0
1655342390000|2022-06-16 01:19:50|7669.6|7663.6|7669.7|7663.7|7669.7|7663.7|7669.2|7663.2|0
1655342410000|2022-06-16 01:20:10|7669.2|7663.2|7667.7|7661.7|7669.2|7663.2|7667.7|7661.7|4
1655342420000|2022-06-16 01:20:20|7667.4|7661.4|7665.2|7659.2|7667.4|7661.4|7665.2|7659.2|0
1655342450000|2022-06-16 01:20:50|7667.2|7657.2|7665.2|7659.2|7667.2|7659.2|7665.2|7657.2|0
1655342480000|2022-06-16 01:21:20|7665.3|7659.3|7666.8|7660.8|7667.7|7661.7|7665.3|7659.3|0
1655342490000|2022-06-16 01:21:30|7667.7|7661.7|7668.7|7662.7|7668.7|7662.7|7667.7|7661.7|0
1655342500000|2022-06-16 01:21:40|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|0
1655342520000|2022-06-16 01:22:00|7667.8|7661.8|7667.4|7661.4|7668.7|7662.7|7667.3|7661.3|2
1655342530000|2022-06-16 01:22:10|7667.3|7661.3|7667.3|7661.3|7667.3|7661.3|7667.3|7661.3|0
1655342540000|2022-06-16 01:22:20|7668.7|7662.7|7669.2|7663.2|7669.2|7663.2|7668.2|7662.2|0
1655342550000|2022-06-16 01:22:30|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|7668.2|7662.2|0
1655342560000|2022-06-16 01:22:40|7667.4|7661.4|7667.3|7661.3|7667.4|7661.4|7667.3|7661.3|0
1655342590000|2022-06-16 01:23:10|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|7667.2|7661.2|0
1655342610000|2022-06-16 01:23:30|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|0
1655342660000|2022-06-16 01:24:20|7668.2|7658.2|7668.2|7658.2|7668.2|7658.2|7668.2|7658.2|0
1655342760000|2022-06-16 01:26:00|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|0
1655342770000|2022-06-16 01:26:10|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|7668.6|7662.6|0
1655342790000|2022-06-16 01:26:30|7668.1|7662.1|7668.1|7662.1|7668.1|7662.1|7667.7|7661.7|0
1655342810000|2022-06-16 01:26:50|7669.1|7663.1|7668.2|7662.2|7669.1|7663.1|7668.2|7662.2|0
1655342820000|2022-06-16 01:27:00|7668.6|7662.6|7669.1|7663.1|7669.1|7663.1|7668.6|7662.6|0
1655342830000|2022-06-16 01:27:10|7668.6|7662.6|7668.7|7662.7|7669.1|7663.1|7668.2|7662.2|0
1655342840000|2022-06-16 01:27:20|7668.6|7662.6|7667.7|7661.7|7668.6|7662.6|7667.7|7661.7|0
1655342860000|2022-06-16 01:27:40|7667.6|7661.6|7666.8|7660.8|7667.6|7661.6|7666.8|7660.8|0
1655342880000|2022-06-16 01:28:00|7666.7|7660.7|7666.3|7660.3|7666.7|7660.7|7666.3|7660.3|0
1655342940000|2022-06-16 01:29:00|7666.2|7660.2|7666.2|7660.2|7666.2|7660.2|7666.2|7660.2|0
1655342980000|2022-06-16 01:29:40|7666.3|7660.3|7666.7|7660.7|7666.7|7660.7|7666.3|7660.3|0
1655342990000|2022-06-16 01:29:50|7666.9|7660.9|7666.4|7660.4|7667.7|7661.7|7665.8|7659.8|1
1655343000000|2022-06-16 01:30:00|7666|7660|7665.4|7659.4|7666|7660|7665.4|7659.4|0
1655343010000|2022-06-16 01:30:10|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|7665.8|7659.8|0
1655343030000|2022-06-16 01:30:30|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|7665.4|7659.4|0
1655343040000|2022-06-16 01:30:40|7667.3|7657.3|7663|7657|7667.4|7659.4|7662.8|7656.8|0
1655343050000|2022-06-16 01:30:50|7663.1|7657.1|7665.4|7659.4|7665.4|7659.4|7663.1|7657.1|0
1655343060000|2022-06-16 01:31:00|7667.3|7657.3|7665.8|7659.8|7667.3|7659.8|7665.4|7657.3|0
1655343070000|2022-06-16 01:31:10|7665.4|7659.4|7665.4|7659.4|7665.8|7659.8|7665.4|7659.4|0
1655343080000|2022-06-16 01:31:20|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|0
1655343100000|2022-06-16 01:31:40|7666.9|7656.9|7663.9|7657.9|7666.9|7657.9|7663.9|7656.9|0
1655343130000|2022-06-16 01:32:10|7664.9|7654.9|7661.4|7655.4|7664.9|7656.9|7661.4|7654.9|0
1655343140000|2022-06-16 01:32:20|7661.8|7655.8|7662.2|7656.2|7662.2|7656.2|7661.8|7655.8|0
1655343150000|2022-06-16 01:32:30|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|0
1655343160000|2022-06-16 01:32:40|7663.9|7653.9|7663.9|7653.9|7664.3|7654.3|7663.9|7653.9|0
1655343170000|2022-06-16 01:32:50|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|0
1655343180000|2022-06-16 01:33:00|7663.9|7653.9|7663.3|7653.3|7663.9|7655.4|7661.4|7653.2|0
1655343190000|2022-06-16 01:33:10|7662.9|7652.9|7662.8|7652.8|7665.2|7652.9|7662.8|7650.2|0
1655343210000|2022-06-16 01:33:30|7662.7|7652.7|7658.8|7652.8|7662.7|7654.6|7658.8|7650.3|0
1655343220000|2022-06-16 01:33:40|7658.4|7652.4|7658.4|7652.4|7660.3|7652.4|7658.4|7650.3|0
1655343230000|2022-06-16 01:33:50|7658.9|7652.9|7662.3|7652.3|7662.3|7652.9|7658.9|7652.3|0
1655343240000|2022-06-16 01:34:00|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|0
1655343250000|2022-06-16 01:34:10|7662.3|7652.3|7662.3|7652.3|7662.3|7652.3|7662.3|7652.3|0
1655343260000|2022-06-16 01:34:20|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|0
1655343270000|2022-06-16 01:34:30|7661.5|7651.5|7661.4|7651.4|7661.5|7651.5|7661.4|7651.4|0
1655343280000|2022-06-16 01:34:40|7661.9|7651.9|7661.9|7651.9|7662.3|7652.3|7661.9|7651.9|0
1655343300000|2022-06-16 01:35:00|7661.7|7651.7|7660.5|7650.5|7661.7|7651.7|7660.5|7650.5|0
1655343340000|2022-06-16 01:35:40|7658.4|7652.4|7658.2|7652.2|7658.4|7652.4|7658.2|7652.2|0
1655343350000|2022-06-16 01:35:50|7658.1|7652.1|7658.1|7652.1|7658.1|7652.1|7658.1|7652.1|0
1655343360000|2022-06-16 01:36:00|7656.3|7650.3|7656.2|7650.2|7656.3|7650.3|7656.2|7650.2|2
1655343370000|2022-06-16 01:36:10|7657|7651|7656.6|7650.6|7657.5|7651.5|7656.2|7650.2|0
1655343380000|2022-06-16 01:36:20|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|1
1655343390000|2022-06-16 01:36:30|7656.6|7650.6|7657.1|7651.1|7657.1|7651.1|7656.6|7650.6|0
1655343400000|2022-06-16 01:36:40|7656.2|7650.2|7657.5|7651.5|7658|7652|7655.6|7649.6|2
1655343410000|2022-06-16 01:36:50|7656.7|7650.7|7656|7650|7656.7|7650.7|7654.7|7648.7|1
1655343420000|2022-06-16 01:37:00|7655.6|7649.6|7654.2|7648.2|7655.6|7649.6|7654.2|7648.2|1
1655343430000|2022-06-16 01:37:10|7654.1|7648.1|7654.5|7648.5|7655|7649|7654.1|7648.1|0
1655343440000|2022-06-16 01:37:20|7655.5|7649.5|7658|7652|7658|7652|7655.5|7649.5|3
1655343460000|2022-06-16 01:37:40|7657.9|7651.9|7657.1|7651.1|7657.9|7651.9|7656.2|7650.2|0
1655343480000|2022-06-16 01:38:00|7656.6|7650.6|7655.7|7649.7|7656.6|7650.6|7655.7|7649.7|0
1655343490000|2022-06-16 01:38:10|7656.2|7650.2|7657.2|7651.2|7657.2|7651.2|7656.2|7650.2|0
1655343500000|2022-06-16 01:38:20|7655.1|7649.1|7654.2|7648.2|7655.1|7649.1|7654.2|7648.2|2
1655343540000|2022-06-16 01:39:00|7654.7|7648.7|7654.2|7648.2|7654.7|7648.7|7654.2|7648.2|0
1655343550000|2022-06-16 01:39:10|7654.1|7648.1|7654.6|7648.6|7654.6|7648.6|7654.1|7648.1|0
1655343560000|2022-06-16 01:39:20|7655.1|7649.1|7655.6|7649.6|7656.2|7650.2|7655|7649|1
1655343570000|2022-06-16 01:39:30|7656|7650|7655.6|7649.6|7657|7651|7655.6|7649.6|0
1655343580000|2022-06-16 01:39:40|7654.3|7648.3|7654.2|7648.2|7654.3|7648.3|7651.2|7645.2|0
1655343590000|2022-06-16 01:39:50|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|0
1655343610000|2022-06-16 01:40:10|7653.7|7647.7|7651.9|7645.9|7653.7|7647.7|7651.9|7645.9|2
1655343620000|2022-06-16 01:40:20|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|7649.5|7643.5|0
1655343640000|2022-06-16 01:40:40|7648.2|7642.2|7645.8|7639.8|7648.2|7642.2|7645.8|7639.8|4
1655343660000|2022-06-16 01:41:00|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|0
1655343670000|2022-06-16 01:41:10|7647.1|7641.1|7647.1|7641.1|7647.2|7641.2|7647.1|7641.1|0
1655343680000|2022-06-16 01:41:20|7646.7|7640.7|7648.7|7642.7|7648.7|7642.7|7646.7|7640.7|1
1655343690000|2022-06-16 01:41:30|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655343720000|2022-06-16 01:42:00|7649.3|7643.3|7650.5|7644.5|7650.5|7644.5|7649.3|7643.3|0
1655343730000|2022-06-16 01:42:10|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655343740000|2022-06-16 01:42:20|7651|7645|7651.8|7645.8|7651.8|7645.8|7651|7645|0
1655343750000|2022-06-16 01:42:30|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|0
1655343760000|2022-06-16 01:42:40|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|0
1655343780000|2022-06-16 01:43:00|7650.1|7644.1|7648.1|7642.1|7650.1|7644.1|7648.1|7642.1|0
1655343790000|2022-06-16 01:43:10|7648.2|7642.2|7648.7|7642.7|7648.7|7642.7|7648.2|7642.2|0
1655343820000|2022-06-16 01:43:40|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|0
1655343850000|2022-06-16 01:44:10|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|0
1655343860000|2022-06-16 01:44:20|7649.6|7643.6|7650|7644|7650|7644|7649.6|7643.6|0
1655343870000|2022-06-16 01:44:30|7649.6|7643.6|7648.8|7642.8|7649.6|7643.6|7648.8|7642.8|0
1655343890000|2022-06-16 01:44:50|7648.9|7642.9|7649|7643|7649|7643|7648.9|7642.9|0
1655343900000|2022-06-16 01:45:00|7648.9|7642.9|7649|7643|7649|7643|7648.9|7642.9|0
1655343920000|2022-06-16 01:45:20|7648.9|7642.9|7649|7643|7649|7643|7648.9|7642.9|0
1655343930000|2022-06-16 01:45:30|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|7648.9|7642.9|0
1655343940000|2022-06-16 01:45:40|7649|7643|7648.3|7642.3|7649|7643|7648.3|7642.3|0
1655343950000|2022-06-16 01:45:50|7648.2|7642.2|7645.9|7639.9|7648.2|7642.2|7645.9|7639.9|1
1655343960000|2022-06-16 01:46:00|7646|7640|7647.8|7641.8|7647.8|7641.8|7646|7640|0
1655343970000|2022-06-16 01:46:10|7648.2|7642.2|7646.5|7640.5|7648.3|7642.3|7646|7640|0
1655343980000|2022-06-16 01:46:20|7646|7640|7647|7641|7647|7641|7646|7640|0
1655343990000|2022-06-16 01:46:30|7647.8|7641.8|7648.3|7642.3|7648.3|7642.3|7647.8|7641.8|0
1655344000000|2022-06-16 01:46:40|7647.5|7641.5|7648.3|7642.3|7648.3|7642.3|7647.5|7641.5|0
1655344020000|2022-06-16 01:47:00|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655344070000|2022-06-16 01:47:50|7648.3|7642.3|7647|7641|7648.3|7642.3|7647|7641|0
1655344080000|2022-06-16 01:48:00|7647.4|7641.4|7646.9|7640.9|7647.5|7641.5|7646.9|7640.9|0
1655344090000|2022-06-16 01:48:10|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|0
1655344100000|2022-06-16 01:48:20|7646.9|7640.9|7647.8|7641.8|7647.8|7641.8|7646.9|7640.9|0
1655344110000|2022-06-16 01:48:30|7647.9|7641.9|7648|7642|7648|7642|7647.9|7641.9|0
1655344150000|2022-06-16 01:49:10|7647.5|7641.5|7649|7643|7649|7643|7647.5|7641.5|0
1655344160000|2022-06-16 01:49:20|7649.4|7643.4|7649.9|7643.9|7649.9|7643.9|7649.4|7643.4|0
1655344200000|2022-06-16 01:50:00|7651.2|7645.2|7650.2|7644.2|7651.2|7645.2|7649.8|7643.8|0
1655344210000|2022-06-16 01:50:10|7649.8|7643.8|7650.2|7644.2|7650.2|7644.2|7649.8|7643.8|0
1655344220000|2022-06-16 01:50:20|7650.6|7644.6|7651.2|7645.2|7651.2|7645.2|7650.6|7644.6|0
1655344230000|2022-06-16 01:50:30|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|2
1655344240000|2022-06-16 01:50:40|7652|7646|7652|7646|7652|7646|7652|7646|2
1655344250000|2022-06-16 01:50:50|7651.6|7645.6|7651.5|7645.5|7651.6|7645.6|7651.1|7645.1|2
1655344260000|2022-06-16 01:51:00|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|0
1655344360000|2022-06-16 01:52:40|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|1
1655344370000|2022-06-16 01:52:50|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|0
1655344380000|2022-06-16 01:53:00|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|0
1655344390000|2022-06-16 01:53:10|7649.2|7643.2|7649.1|7643.1|7649.2|7643.2|7647.7|7641.7|2
1655344400000|2022-06-16 01:53:20|7649.6|7643.6|7649.6|7643.6|7650.1|7644.1|7649.6|7643.6|0
1655344410000|2022-06-16 01:53:30|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|7650.1|7644.1|0
1655344440000|2022-06-16 01:54:00|7649.3|7643.3|7649.2|7643.2|7649.3|7643.3|7649.2|7643.2|0
1655344450000|2022-06-16 01:54:10|7649.1|7643.1|7648.7|7642.7|7649.1|7643.1|7648.7|7642.7|1
1655344460000|2022-06-16 01:54:20|7648.6|7642.6|7646.2|7640.2|7648.6|7642.6|7646.2|7640.2|0
1655344470000|2022-06-16 01:54:30|7646.3|7640.3|7646.2|7640.2|7646.3|7640.3|7646.2|7640.2|0
1655344490000|2022-06-16 01:54:50|7646.3|7640.3|7647|7641|7647|7641|7645.8|7639.8|0
1655344500000|2022-06-16 01:55:00|7646.6|7640.6|7645.4|7639.4|7647|7641|7645.4|7639.4|0
1655344510000|2022-06-16 01:55:10|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655344550000|2022-06-16 01:55:50|7645.7|7639.7|7647.1|7641.1|7647.1|7641.1|7645.7|7639.7|2
1655344560000|2022-06-16 01:56:00|7646.7|7640.7|7646.7|7640.7|7646.7|7640.7|7646.7|7640.7|0
1655344570000|2022-06-16 01:56:10|7645.2|7639.2|7644.8|7638.8|7645.2|7639.2|7644.8|7638.8|1
1655344580000|2022-06-16 01:56:20|7644.3|7638.3|7644.2|7638.2|7644.3|7638.3|7644.2|7638.2|1
1655344590000|2022-06-16 01:56:30|7644.1|7638.1|7644.2|7638.2|7644.2|7638.2|7643.7|7637.7|0
1655344600000|2022-06-16 01:56:40|7644.1|7638.1|7644.2|7638.2|7644.2|7638.2|7643.7|7637.7|0
1655344610000|2022-06-16 01:56:50|7644.1|7638.1|7642.6|7636.6|7644.1|7638.1|7642.6|7636.6|0
1655344620000|2022-06-16 01:57:00|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655344660000|2022-06-16 01:57:40|7643.1|7637.1|7643.2|7637.2|7644.1|7638.1|7643.1|7637.1|1
1655344670000|2022-06-16 01:57:50|7643.3|7637.3|7643.2|7637.2|7643.7|7637.7|7643.2|7637.2|0
1655344680000|2022-06-16 01:58:00|7642.7|7636.7|7642.2|7636.2|7643.2|7637.2|7642.2|7636.2|2
1655344690000|2022-06-16 01:58:10|7641.7|7635.7|7641.2|7635.2|7641.7|7635.7|7641.2|7635.2|1
1655344700000|2022-06-16 01:58:20|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|2
1655344710000|2022-06-16 01:58:30|7640.7|7634.7|7640.2|7634.2|7640.7|7634.7|7640.2|7634.2|0
1655344720000|2022-06-16 01:58:40|7640.6|7634.6|7640.5|7634.5|7640.7|7634.7|7640.5|7634.5|0
1655344730000|2022-06-16 01:58:50|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1655344750000|2022-06-16 01:59:10|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|0
1655344760000|2022-06-16 01:59:20|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|7639.7|7633.7|0
1655344780000|2022-06-16 01:59:40|7640.1|7634.1|7642.2|7636.2|7642.2|7636.2|7639.7|7633.7|1
1655344800000|2022-06-16 02:00:00|7642.1|7636.1|7643.7|7637.7|7644.2|7638.2|7640.2|7634.2|1
1655344810000|2022-06-16 02:00:10|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1655344820000|2022-06-16 02:00:20|7643.3|7637.3|7644.7|7638.7|7645.6|7639.6|7643.3|7637.3|0
1655344830000|2022-06-16 02:00:30|7644.2|7638.2|7644.2|7638.2|7644.2|7638.2|7644.2|7638.2|0
1655344840000|2022-06-16 02:00:40|7643.8|7637.8|7643.8|7637.8|7643.8|7637.8|7643.7|7637.7|0
1655344860000|2022-06-16 02:01:00|7645|7639|7643.7|7637.7|7645.2|7639.2|7643.7|7637.7|0
1655344870000|2022-06-16 02:01:10|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|0
1655344900000|2022-06-16 02:01:40|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655344950000|2022-06-16 02:02:30|7643.2|7637.2|7642.7|7636.7|7643.2|7637.2|7642.7|7636.7|0
1655344980000|2022-06-16 02:03:00|7643.8|7637.8|7645.1|7639.1|7645.1|7639.1|7643.8|7637.8|1
1655345000000|2022-06-16 02:03:20|7645|7639|7644.2|7638.2|7645|7639|7644.2|7638.2|0
1655345010000|2022-06-16 02:03:30|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655345040000|2022-06-16 02:04:00|7643.2|7637.2|7644.2|7638.2|7644.2|7638.2|7643.2|7637.2|1
1655345050000|2022-06-16 02:04:10|7644.7|7638.7|7645.2|7639.2|7645.2|7639.2|7644.7|7638.7|0
1655345060000|2022-06-16 02:04:20|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|0
1655345070000|2022-06-16 02:04:30|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655345120000|2022-06-16 02:05:20|7645.3|7639.3|7646.2|7640.2|7646.2|7640.2|7645.3|7639.3|0
1655345130000|2022-06-16 02:05:30|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1655345140000|2022-06-16 02:05:40|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655345160000|2022-06-16 02:06:00|7644.8|7638.8|7642.7|7636.7|7644.8|7638.8|7642.7|7636.7|0
1655345170000|2022-06-16 02:06:10|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|7642.2|7636.2|0
1655345180000|2022-06-16 02:06:20|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|1
1655345200000|2022-06-16 02:06:40|7644.2|7638.2|7643.2|7637.2|7644.2|7638.2|7643.2|7637.2|0
1655345210000|2022-06-16 02:06:50|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655345230000|2022-06-16 02:07:10|7644.2|7638.2|7645.3|7639.3|7646.2|7640.2|7644.2|7638.2|1
1655345250000|2022-06-16 02:07:30|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1655345260000|2022-06-16 02:07:40|7645.6|7639.6|7645.2|7639.2|7645.6|7639.6|7645.2|7639.2|0
1655345270000|2022-06-16 02:07:50|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|7645.7|7639.7|0
1655345290000|2022-06-16 02:08:10|7646.1|7640.1|7646.6|7640.6|7646.6|7640.6|7646.1|7640.1|0
1655345300000|2022-06-16 02:08:20|7646.7|7640.7|7647.1|7641.1|7647.1|7641.1|7646.2|7640.2|1
1655345310000|2022-06-16 02:08:30|7646.7|7640.7|7646.2|7640.2|7646.7|7640.7|7646.2|7640.2|0
1655345320000|2022-06-16 02:08:40|7646.6|7640.6|7646.2|7640.2|7646.6|7640.6|7646.2|7640.2|0
1655345340000|2022-06-16 02:09:00|7646.1|7640.1|7643.2|7637.2|7646.1|7640.1|7643.2|7637.2|2
1655345350000|2022-06-16 02:09:10|7643.6|7637.6|7643.7|7637.7|7643.7|7637.7|7643.6|7637.6|0
1655345360000|2022-06-16 02:09:20|7643.2|7637.2|7640.7|7634.7|7643.2|7637.2|7640.7|7634.7|1
1655345370000|2022-06-16 02:09:30|7640.6|7634.6|7640.2|7634.2|7640.6|7634.6|7640.2|7634.2|0
1655345380000|2022-06-16 02:09:40|7642.2|7636.2|7643.2|7637.2|7643.2|7637.2|7642.2|7636.2|1
1655345400000|2022-06-16 02:10:00|7643.6|7637.6|7643.2|7637.2|7643.6|7637.6|7643.2|7637.2|0
1655345420000|2022-06-16 02:10:20|7643.6|7637.6|7643.7|7637.7|7643.7|7637.7|7643.2|7637.2|0
1655345430000|2022-06-16 02:10:30|7644.1|7638.1|7643.7|7637.7|7644.1|7638.1|7643.7|7637.7|0
1655345440000|2022-06-16 02:10:40|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|0
1655345460000|2022-06-16 02:11:00|7643.7|7637.7|7640.6|7634.6|7644.1|7638.1|7640.6|7634.6|1
1655345470000|2022-06-16 02:11:10|7640.7|7634.7|7641.6|7635.6|7641.6|7635.6|7640.7|7634.7|1
1655345490000|2022-06-16 02:11:30|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|7641.2|7635.2|0
1655345530000|2022-06-16 02:12:10|7641.1|7635.1|7640.7|7634.7|7641.1|7635.1|7640.7|7634.7|0
1655345630000|2022-06-16 02:13:50|7641|7635|7642.2|7636.2|7642.2|7636.2|7641|7635|1
1655345650000|2022-06-16 02:14:10|7641.8|7635.8|7641.2|7635.2|7641.8|7635.8|7641.2|7635.2|0
1655345670000|2022-06-16 02:14:30|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.2|7634.2|0
1655345680000|2022-06-16 02:14:40|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|7640.6|7634.6|0
1655345690000|2022-06-16 02:14:50|7640.1|7634.1|7639.7|7633.7|7640.1|7634.1|7639.7|7633.7|0
1655345720000|2022-06-16 02:15:20|7640.2|7634.2|7642.2|7636.2|7642.2|7636.2|7640.2|7634.2|2
1655345730000|2022-06-16 02:15:30|7642.3|7636.3|7643.6|7637.6|7643.6|7637.6|7642.2|7636.2|0
1655345740000|2022-06-16 02:15:40|7643.2|7637.2|7641.1|7635.1|7643.2|7637.2|7640.7|7634.7|2
1655345790000|2022-06-16 02:16:30|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|7643.2|7637.2|1
1655345820000|2022-06-16 02:17:00|7642.1|7636.1|7641.2|7635.2|7642.1|7636.1|7641.2|7635.2|0
1655345840000|2022-06-16 02:17:20|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|7642.7|7636.7|1
1655345890000|2022-06-16 02:18:10|7642.6|7636.6|7642.1|7636.1|7642.6|7636.6|7642|7636|0
1655345940000|2022-06-16 02:19:00|7642|7636|7641.1|7635.1|7642|7636|7641.1|7635.1|0
1655345950000|2022-06-16 02:19:10|||||||||1
1655345970000|2022-06-16 02:19:30|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655345990000|2022-06-16 02:19:50|7641.4|7635.4|7640.9|7634.9|7641.4|7635.4|7640.9|7634.9|0
1655346000000|2022-06-16 02:20:00|7640.1|7634.1|7639.6|7633.6|7640.1|7634.1|7639.6|7633.6|0
1655346030000|2022-06-16 02:20:30|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|0
1655346050000|2022-06-16 02:20:50|7640.8|7634.8|7641.2|7635.2|7641.6|7635.6|7640.8|7634.8|0
1655346060000|2022-06-16 02:21:00|7640.9|7634.9|7639.6|7633.6|7640.9|7634.9|7639.6|7633.6|0
1655346100000|2022-06-16 02:21:40|7639.5|7633.5|7639.1|7633.1|7639.5|7633.5|7639.1|7633.1|0
1655346140000|2022-06-16 02:22:20|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|2
1655346170000|2022-06-16 02:22:50|7640|7634|7640.1|7634.1|7640.1|7634.1|7639.6|7633.6|1
1655346220000|2022-06-16 02:23:40|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|0
1655346270000|2022-06-16 02:24:30|7639.6|7633.6|7639.6|7633.6|7639.6|7633.6|7639.6|7633.6|0
1655346280000|2022-06-16 02:24:40|7639|7633|7639|7633|7639|7633|7639|7633|1
1655346290000|2022-06-16 02:24:50|7637.5|7631.5|7639.1|7633.1|7639.1|7633.1|7637.5|7631.5|1
1655346300000|2022-06-16 02:25:00|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|0
1655346310000|2022-06-16 02:25:10|7639.6|7633.6|7639.6|7633.6|7639.6|7633.6|7639.6|7633.6|0
1655346320000|2022-06-16 02:25:20|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|7639.5|7633.5|0
1655346330000|2022-06-16 02:25:30|7639.7|7633.7|7640.6|7634.6|7640.6|7634.6|7639.7|7633.7|0
1655346340000|2022-06-16 02:25:40|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|1
1655346410000|2022-06-16 02:26:50|7639.5|7633.5|7639|7633|7639.5|7633.5|7639|7633|0
1655346420000|2022-06-16 02:27:00|7638.6|7632.6|7637.5|7631.5|7638.6|7632.6|7637.5|7631.5|1
1655346430000|2022-06-16 02:27:10|7637.1|7631.1|7636.5|7630.5|7637.1|7631.1|7636.5|7630.5|0
1655346480000|2022-06-16 02:28:00|7639|7633|7639|7633|7639|7633|7639|7633|1
1655346500000|2022-06-16 02:28:20|7638.5|7632.5|7638.5|7632.5|7638.6|7632.6|7638.5|7632.5|0
1655346510000|2022-06-16 02:28:30|7638.6|7632.6|7638.6|7632.6|7638.6|7632.6|7638.5|7632.5|2
1655346520000|2022-06-16 02:28:40|7638.5|7632.5|7636.5|7630.5|7638.5|7632.5|7636.5|7630.5|1
1655346540000|2022-06-16 02:29:00|7636.6|7630.6|7637|7631|7637|7631|7636.6|7630.6|0
1655346590000|2022-06-16 02:29:50|7637.8|7631.8|7638.1|7632.1|7638.1|7632.1|7637.8|7631.8|1
1655346600000|2022-06-16 02:30:00|7638.2|7632.2|7640|7634|7640|7634|7638.2|7632.2|0
1655346610000|2022-06-16 02:30:10|7640.1|7634.1|7640.7|7634.7|7640.7|7634.7|7640.1|7634.1|0
1655346620000|2022-06-16 02:30:20|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|7640.2|7634.2|1
1655346640000|2022-06-16 02:30:40|7640|7634|7640|7634|7640|7634|7639|7633|1
1655346650000|2022-06-16 02:30:50|7640.3|7634.3|7640.7|7634.7|7640.7|7634.7|7640.3|7634.3|0
1655346660000|2022-06-16 02:31:00|7640.3|7634.3|7640.7|7634.7|7640.7|7634.7|7640.2|7634.2|0
1655346670000|2022-06-16 02:31:10|7640.3|7634.3|7640|7634|7640.7|7634.7|7639.5|7633.5|0
1655346710000|2022-06-16 02:31:50|7640.5|7634.5|7640.6|7634.6|7640.6|7634.6|7640.5|7634.5|0
1655346720000|2022-06-16 02:32:00|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7639.2|7633.2|0
1655346730000|2022-06-16 02:32:10|7640.5|7634.5|7640.1|7634.1|7640.6|7634.6|7640.1|7634.1|0
1655346760000|2022-06-16 02:32:40|7639.1|7633.1|7638.6|7632.6|7639.1|7633.1|7638.2|7632.2|0
1655346780000|2022-06-16 02:33:00|7638.2|7632.2|7641.9|7635.9|7641.9|7635.9|7638.2|7632.2|3
1655346790000|2022-06-16 02:33:10|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|7641.5|7635.5|0
1655346810000|2022-06-16 02:33:30|7642|7636|7642|7636|7642|7636|7642|7636|0
1655346820000|2022-06-16 02:33:40|7641.6|7635.6|7641.5|7635.5|7641.6|7635.6|7641.5|7635.5|0
1655346830000|2022-06-16 02:33:50|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|0
1655346840000|2022-06-16 02:34:00|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|7640.1|7634.1|0
1655346850000|2022-06-16 02:34:10|7640.5|7634.5|7640.5|7634.5|7640.5|7634.5|7640.1|7634.1|0
1655346860000|2022-06-16 02:34:20|7640|7634|7639.6|7633.6|7640|7634|7639.6|7633.6|0
1655346870000|2022-06-16 02:34:30|7640.6|7634.6|7639.5|7633.5|7640.6|7634.6|7639.5|7633.5|11
1655346880000|2022-06-16 02:34:40|7639|7633|7639.5|7633.5|7639.5|7633.5|7639|7633|1
1655346900000|2022-06-16 02:35:00|7639.1|7633.1|7639.5|7633.5|7639.5|7633.5|7639.1|7633.1|0
1655346910000|2022-06-16 02:35:10|7639.6|7633.6|7639.7|7633.7|7639.7|7633.7|7639.6|7633.6|0
1655346930000|2022-06-16 02:35:30|7639.8|7633.8|7641.6|7635.6|7641.6|7635.6|7639.8|7633.8|0
1655346940000|2022-06-16 02:35:40|7642.6|7636.6|7642.2|7636.2|7642.6|7636.6|7642.2|7636.2|0
1655346960000|2022-06-16 02:36:00|7643.5|7637.5|7643.1|7637.1|7643.5|7637.5|7643.1|7637.1|0
1655346980000|2022-06-16 02:36:20|7643|7637|7641.5|7635.5|7643|7637|7641.1|7635.1|1
1655346990000|2022-06-16 02:36:30|7641.1|7635.1|7642.6|7636.6|7642.6|7636.6|7640.2|7634.2|1
1655347000000|2022-06-16 02:36:40|7642.1|7636.1|7641.1|7635.1|7642.1|7636.1|7641.1|7635.1|0
1655347010000|2022-06-16 02:36:50|7641.5|7635.5|7641.1|7635.1|7641.5|7635.5|7641.1|7635.1|0
1655347020000|2022-06-16 02:37:00|7641.5|7635.5|7641.6|7635.6|7642.1|7636.1|7641.1|7635.1|1
1655347030000|2022-06-16 02:37:10|7642|7636|7642|7636|7642|7636|7642|7636|0
1655347040000|2022-06-16 02:37:20|7641.5|7635.5|7640.7|7634.7|7642.1|7636.1|7640.7|7634.7|0
1655347050000|2022-06-16 02:37:30|7641.9|7635.9|7642|7636|7642.4|7636.4|7641.9|7635.9|0
1655347080000|2022-06-16 02:38:00|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|7640.7|7634.7|0
1655347090000|2022-06-16 02:38:10|7640.6|7634.6|7640.1|7634.1|7640.6|7634.6|7640.1|7634.1|0
1655347100000|2022-06-16 02:38:20|7640.5|7634.5|7642.2|7636.2|7642.2|7636.2|7640.5|7634.5|0
1655347110000|2022-06-16 02:38:30|7643|7637|7644|7638|7644|7638|7642.9|7636.9|1
1655347120000|2022-06-16 02:38:40|7644.1|7638.1|7645.2|7639.2|7645.2|7639.2|7644.1|7638.1|0
1655347130000|2022-06-16 02:38:50|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|0
1655347140000|2022-06-16 02:39:00|7645.2|7639.2|7646.6|7640.6|7646.7|7640.7|7645.2|7639.2|0
1655347150000|2022-06-16 02:39:10|7646.5|7640.5|7645.6|7639.6|7646.5|7640.5|7645.6|7639.6|0
1655347160000|2022-06-16 02:39:20|7646|7640|7645.6|7639.6|7646|7640|7645.6|7639.6|0
1655347180000|2022-06-16 02:39:40|7646.1|7640.1|7647.6|7641.6|7647.7|7641.7|7646|7640|0
1655347230000|2022-06-16 02:40:30|7646.1|7640.1|7645.6|7639.6|7646.1|7640.1|7645.6|7639.6|1
1655347240000|2022-06-16 02:40:40|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655347250000|2022-06-16 02:40:50|7644.8|7638.8|7644.7|7638.7|7644.8|7638.8|7643.1|7637.1|1
1655347260000|2022-06-16 02:41:00|7645.1|7639.1|7645.6|7639.6|7645.6|7639.6|7645.1|7639.1|0
1655347270000|2022-06-16 02:41:10|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645|7639|0
1655347280000|2022-06-16 02:41:20|7645.2|7639.2|7645.6|7639.6|7645.6|7639.6|7645.2|7639.2|0
1655347310000|2022-06-16 02:41:50|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655347340000|2022-06-16 02:42:20|7645.6|7639.6|7644.7|7638.7|7645.6|7639.6|7644.5|7638.5|1
1655347350000|2022-06-16 02:42:30|7644.6|7638.6|7644.2|7638.2|7644.7|7638.7|7644.2|7638.2|0
1655347380000|2022-06-16 02:43:00|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|1
1655347390000|2022-06-16 02:43:10|7644.8|7638.8|7644.8|7638.8|7644.8|7638.8|7644.8|7638.8|0
1655347400000|2022-06-16 02:43:20|7646.1|7640.1|7648.2|7642.2|7648.2|7642.2|7646.1|7640.1|1
1655347450000|2022-06-16 02:44:10|7649.8|7643.8|7650.3|7644.3|7650.3|7644.3|7649.8|7643.8|15
1655347460000|2022-06-16 02:44:20|7649.8|7643.8|7649.8|7643.8|7650.7|7644.7|7649.8|7643.8|1
1655347470000|2022-06-16 02:44:30|7650.7|7644.7|7650.3|7644.3|7650.7|7644.7|7650.3|7644.3|2
1655347480000|2022-06-16 02:44:40|7650.2|7644.2|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|3
1655347500000|2022-06-16 02:45:00|7650.2|7644.2|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|1
1655347510000|2022-06-16 02:45:10|7650.2|7644.2|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|5
1655347520000|2022-06-16 02:45:20|||||||||3
1655347530000|2022-06-16 02:45:30|7649.7|7643.7|7650.7|7644.7|7650.7|7644.7|7649.7|7643.7|5
1655347540000|2022-06-16 02:45:40|7650.2|7644.2|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|5
1655347550000|2022-06-16 02:45:50|||||||||1
1655347560000|2022-06-16 02:46:00|7649.9|7643.9|7650.7|7644.7|7650.7|7644.7|7649.8|7643.8|7
1655347570000|2022-06-16 02:46:10|7650.2|7644.2|7650.7|7644.7|7650.7|7644.7|7650.2|7644.2|0
1655347590000|2022-06-16 02:46:30|7652.8|7646.8|7655.4|7649.4|7655.4|7649.4|7652.8|7646.8|2
1655347600000|2022-06-16 02:46:40|7656.3|7650.3|7658.2|7652.2|7658.4|7652.4|7656.3|7650.3|0
1655347610000|2022-06-16 02:46:50|7657.4|7651.4|7656.4|7650.4|7657.4|7651.4|7656.4|7650.4|1
1655347620000|2022-06-16 02:47:00|7656.3|7650.3|7656.4|7650.4|7656.4|7650.4|7656|7650|0
1655347630000|2022-06-16 02:47:10|7656.3|7650.3|7655.9|7649.9|7656.3|7650.3|7655.9|7649.9|0
1655347640000|2022-06-16 02:47:20|7656.4|7650.4|7656.6|7650.6|7656.6|7650.6|7656.4|7650.4|0
1655347650000|2022-06-16 02:47:30|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|0
1655347660000|2022-06-16 02:47:40|7657.5|7651.5|7658.3|7652.3|7658.3|7652.3|7657.5|7651.5|0
1655347670000|2022-06-16 02:47:50|7657.8|7651.8|7657.8|7651.8|7657.8|7651.8|7657.8|7651.8|0
1655347680000|2022-06-16 02:48:00|7658.3|7652.3|7659|7653|7659.1|7653.1|7658.3|7652.3|5
1655347690000|2022-06-16 02:48:10|7661.5|7655.5|7661.4|7655.4|7662.6|7656.6|7660.7|7654.7|4
1655347700000|2022-06-16 02:48:20|7662.6|7656.6|7663|7657|7663|7657|7662.6|7656.6|1
1655347710000|2022-06-16 02:48:30|7663.1|7657.1|7662.1|7656.1|7663.5|7657.5|7662.1|7656.1|1
1655347720000|2022-06-16 02:48:40|7663.3|7657.3|7664.5|7658.5|7664.5|7658.5|7663.3|7657.3|0
1655347730000|2022-06-16 02:48:50|7665.3|7659.3|7665.2|7659.2|7665.3|7659.3|7665.2|7659.2|0
1655347740000|2022-06-16 02:49:00|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|7663.2|7657.2|1
1655347750000|2022-06-16 02:49:10|7663.1|7657.1|7660.4|7654.4|7663.1|7657.1|7660.4|7654.4|0
1655347760000|2022-06-16 02:49:20|7660|7654|7659.3|7653.3|7661.3|7655.3|7659.3|7653.3|1
1655347770000|2022-06-16 02:49:30|7659.2|7653.2|7658.7|7652.7|7659.2|7653.2|7658.7|7652.7|0
1655347780000|2022-06-16 02:49:40|7658.8|7652.8|7660.3|7654.3|7660.7|7654.7|7658.8|7652.8|1
1655347790000|2022-06-16 02:49:50|7660.7|7654.7|7659.3|7653.3|7660.7|7654.7|7659.3|7653.3|0
1655347800000|2022-06-16 02:50:00|7659.4|7653.4|7659.4|7653.4|7661.2|7655.2|7659.3|7653.3|0
1655347810000|2022-06-16 02:50:10|7658.7|7652.7|7659.8|7653.8|7659.8|7653.8|7658.7|7652.7|1
1655347820000|2022-06-16 02:50:20|7659.4|7653.4|7658.2|7652.2|7659.4|7653.4|7658.2|7652.2|0
1655347830000|2022-06-16 02:50:30|7657.3|7651.3|7658.7|7652.7|7658.7|7652.7|7657.3|7651.3|0
1655347840000|2022-06-16 02:50:40|7657.8|7651.8|7658.2|7652.2|7658.2|7652.2|7657.8|7651.8|0
1655347850000|2022-06-16 02:50:50|7657.3|7651.3|7658.8|7652.8|7658.8|7652.8|7657.3|7651.3|1
1655347860000|2022-06-16 02:51:00|7658.7|7652.7|7658.2|7652.2|7658.7|7652.7|7658.2|7652.2|0
1655347870000|2022-06-16 02:51:10|7658.6|7652.6|7658.7|7652.7|7658.7|7652.7|7658.6|7652.6|0
1655347900000|2022-06-16 02:51:40|7658.9|7652.9|7659.3|7653.3|7659.3|7653.3|7658.9|7652.9|0
1655347930000|2022-06-16 02:52:10|7659.2|7653.2|7655.7|7649.7|7659.2|7653.2|7655.6|7649.6|2
1655347950000|2022-06-16 02:52:30|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|7656.1|7650.1|0
1655347960000|2022-06-16 02:52:40|7656.6|7650.6|7658.3|7652.3|7658.3|7652.3|7656.6|7650.6|1
1655347970000|2022-06-16 02:52:50|7658.4|7652.4|7658.4|7652.4|7658.4|7652.4|7657.8|7651.8|0
1655347980000|2022-06-16 02:53:00|7658.3|7652.3|7660.6|7654.6|7660.6|7654.6|7658.3|7652.3|0
1655348000000|2022-06-16 02:53:20|7659.8|7653.8|7658.7|7652.7|7659.8|7653.8|7658.7|7652.7|0
1655348010000|2022-06-16 02:53:30|7657.6|7651.6|7656.8|7650.8|7657.6|7651.6|7656.8|7650.8|1
1655348020000|2022-06-16 02:53:40|7658.6|7652.6|7658.6|7652.6|7658.6|7652.6|7658.6|7652.6|0
1655348030000|2022-06-16 02:53:50|7659.1|7653.1|7658.2|7652.2|7659.1|7653.1|7658.2|7652.2|0
1655348040000|2022-06-16 02:54:00|7658.6|7652.6|7658.7|7652.7|7658.7|7652.7|7658.6|7652.6|0
1655348050000|2022-06-16 02:54:10|7658.6|7652.6|7658.3|7652.3|7658.8|7652.8|7657.2|7651.2|1
1655348060000|2022-06-16 02:54:20|7658.7|7652.7|7657.8|7651.8|7658.8|7652.8|7657.7|7651.7|1
1655348070000|2022-06-16 02:54:30|7657.9|7651.9|7656.2|7650.2|7658.3|7652.3|7655.8|7649.8|2
1655348080000|2022-06-16 02:54:40|7656.3|7650.3|7658.6|7652.6|7658.6|7652.6|7656.3|7650.3|1
1655348100000|2022-06-16 02:55:00|7658.2|7652.2|7656.7|7650.7|7658.2|7652.2|7656.7|7650.7|0
1655348110000|2022-06-16 02:55:10|7656.8|7650.8|7657.4|7651.4|7657.4|7651.4|7656.8|7650.8|0
1655348120000|2022-06-16 02:55:20|7656.9|7650.9|7657.7|7651.7|7657.7|7651.7|7656.9|7650.9|3
1655348130000|2022-06-16 02:55:30|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|7656.4|7650.4|0
1655348140000|2022-06-16 02:55:40|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|7656.2|7650.2|1
1655348150000|2022-06-16 02:55:50|7655.8|7649.8|7655.8|7649.8|7655.8|7649.8|7655.8|7649.8|0
1655348160000|2022-06-16 02:56:00|7656.2|7650.2|7652.5|7646.5|7656.6|7650.6|7651.3|7645.3|2
1655348170000|2022-06-16 02:56:10|7652.4|7646.4|7652.5|7646.5|7652.5|7646.5|7651.8|7645.8|1
1655348180000|2022-06-16 02:56:20|7652.9|7646.9|7653.4|7647.4|7653.4|7647.4|7652.5|7646.5|0
1655348190000|2022-06-16 02:56:30|7653.8|7647.8|7651.8|7645.8|7653.8|7647.8|7651.4|7645.4|1
1655348200000|2022-06-16 02:56:40|7651.9|7645.9|7653.3|7647.3|7653.3|7647.3|7651.9|7645.9|1
1655348210000|2022-06-16 02:56:50|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|0
1655348220000|2022-06-16 02:57:00|7652.8|7646.8|7651.3|7645.3|7652.8|7646.8|7651.3|7645.3|1
1655348230000|2022-06-16 02:57:10|7650.9|7644.9|7650.9|7644.9|7651|7645|7650.9|7644.9|0
1655348240000|2022-06-16 02:57:20|7650.8|7644.8|7649.6|7643.6|7650.8|7644.8|7649.6|7643.6|1
1655348250000|2022-06-16 02:57:30|7649.5|7643.5|7648.7|7642.7|7649.5|7643.5|7648.7|7642.7|0
1655348270000|2022-06-16 02:57:50|7650.8|7644.8|7651.4|7645.4|7651.4|7645.4|7650.8|7644.8|1
1655348280000|2022-06-16 02:58:00|7651.3|7645.3|7652.3|7646.3|7652.4|7646.4|7650.4|7644.4|1
1655348290000|2022-06-16 02:58:10|7652.4|7646.4|7650.2|7644.2|7652.4|7646.4|7650.2|7644.2|1
1655348300000|2022-06-16 02:58:20|7650.3|7644.3|7650.3|7644.3|7650.3|7644.3|7650.2|7644.2|0
1655348310000|2022-06-16 02:58:30|7650.2|7644.2|7650.3|7644.3|7651.2|7645.2|7650.2|7644.2|0
1655348320000|2022-06-16 02:58:40|7650.2|7644.2|7650.3|7644.3|7650.3|7644.3|7650.2|7644.2|0
1655348330000|2022-06-16 02:58:50|7650.8|7644.8|7650.8|7644.8|7651.1|7645.1|7650.7|7644.7|0
1655348340000|2022-06-16 02:59:00|7650.7|7644.7|7648.7|7642.7|7650.7|7644.7|7647.1|7641.1|2
1655348350000|2022-06-16 02:59:10|7648.3|7642.3|7649.7|7643.7|7649.7|7643.7|7648.3|7642.3|0
1655348360000|2022-06-16 02:59:20|7650.5|7644.5|7649.6|7643.6|7650.5|7644.5|7649.6|7643.6|0
1655348370000|2022-06-16 02:59:30|7649.8|7643.8|7649.7|7643.7|7650.2|7644.2|7649.7|7643.7|3
1655348380000|2022-06-16 02:59:40|7649.8|7643.8|7648.3|7642.3|7649.8|7643.8|7648.3|7642.3|0
1655348390000|2022-06-16 02:59:50|7648.7|7642.7|7648.3|7642.3|7649.1|7643.1|7648.3|7642.3|0
1655348400000|2022-06-16 03:00:00|7648.7|7642.7|7648.7|7642.7|7649.2|7643.2|7648.3|7642.3|0
1655348410000|2022-06-16 03:00:10|7648.3|7642.3|7646.7|7640.7|7648.3|7642.3|7646.7|7640.7|1
1655348420000|2022-06-16 03:00:20|7647.1|7641.1|7647.6|7641.6|7647.6|7641.6|7646.2|7640.2|1
1655348430000|2022-06-16 03:00:30|7648.1|7642.1|7648.3|7642.3|7648.3|7642.3|7648.1|7642.1|0
1655348440000|2022-06-16 03:00:40|7649.1|7643.1|7650.1|7644.1|7650.1|7644.1|7649.1|7643.1|1
1655348450000|2022-06-16 03:00:50|7650.5|7644.5|7650.1|7644.1|7650.5|7644.5|7650.1|7644.1|0
1655348470000|2022-06-16 03:01:10|7649.3|7643.3|7648.8|7642.8|7649.3|7643.3|7648.8|7642.8|0
1655348480000|2022-06-16 03:01:20|7648.1|7642.1|7646.4|7640.4|7648.1|7642.1|7646.4|7640.4|0
1655348490000|2022-06-16 03:01:30|7645.9|7639.9|7645.8|7639.8|7645.9|7639.9|7645.7|7639.7|0
1655348520000|2022-06-16 03:02:00|7647.2|7641.2|7646.8|7640.8|7647.2|7641.2|7646.8|7640.8|0
1655348530000|2022-06-16 03:02:10|7647.2|7641.2|7648.3|7642.3|7648.3|7642.3|7647.2|7641.2|0
1655348550000|2022-06-16 03:02:30|7648.7|7642.7|7648.8|7642.8|7648.8|7642.8|7648.7|7642.7|0
1655348580000|2022-06-16 03:03:00|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7
1655348590000|2022-06-16 03:03:10|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|7646.4|7640.4|0
1655348600000|2022-06-16 03:03:20|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|0
1655348610000|2022-06-16 03:03:30|7648.2|7642.2|7648.3|7642.3|7648.3|7642.3|7647.9|7641.9|0
1655348620000|2022-06-16 03:03:40|7648.7|7642.7|7648.7|7642.7|7648.7|7642.7|7648.3|7642.3|0
1655348630000|2022-06-16 03:03:50|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655348640000|2022-06-16 03:04:00|7649.2|7643.2|7648.1|7642.1|7649.2|7643.2|7648.1|7642.1|0
1655348660000|2022-06-16 03:04:20|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|0
1655348670000|2022-06-16 03:04:30|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|0
1655348680000|2022-06-16 03:04:40|7646.7|7640.7|7644.6|7638.6|7646.7|7640.7|7644.6|7638.6|2
1655348690000|2022-06-16 03:04:50|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|7644.7|7638.7|0
1655348700000|2022-06-16 03:05:00|7645.3|7639.3|7649.2|7643.2|7649.3|7643.3|7645.3|7639.3|5
1655348710000|2022-06-16 03:05:10|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|7649.7|7643.7|0
1655348730000|2022-06-16 03:05:30|7650.4|7644.4|7650.8|7644.8|7650.8|7644.8|7650.4|7644.4|0
1655348770000|2022-06-16 03:06:10|7651|7645|7651.4|7645.4|7651.9|7645.9|7651|7645|0
1655348780000|2022-06-16 03:06:20|7651.3|7645.3|7650.4|7644.4|7651.3|7645.3|7650.4|7644.4|0
1655348790000|2022-06-16 03:06:30|7650.3|7644.3|7650.2|7644.2|7650.3|7644.3|7650.2|7644.2|0
1655348800000|2022-06-16 03:06:40|7650.3|7644.3|7650.3|7644.3|7650.4|7644.4|7650.3|7644.3|0
1655348810000|2022-06-16 03:06:50|7650.4|7644.4|7649.4|7643.4|7650.8|7644.8|7649.4|7643.4|0
1655348820000|2022-06-16 03:07:00|7649.3|7643.3|7649.4|7643.4|7649.4|7643.4|7649.3|7643.3|0
1655348840000|2022-06-16 03:07:20|7649.2|7643.2|7649.3|7643.3|7649.3|7643.3|7649.2|7643.2|0
1655348850000|2022-06-16 03:07:30|7647.3|7641.3|7647.7|7641.7|7647.7|7641.7|7647.2|7641.2|0
1655348860000|2022-06-16 03:07:40|7647.2|7641.2|7644.1|7638.1|7647.2|7641.2|7643.5|7637.5|8
1655348870000|2022-06-16 03:07:50|7643.6|7637.6|7644.1|7638.1|7644.1|7638.1|7643.6|7637.6|3
1655348880000|2022-06-16 03:08:00|7644.6|7638.6|7641.6|7635.6|7644.6|7638.6|7641.6|7635.6|1
1655348890000|2022-06-16 03:08:10|7641.9|7635.9|7640|7634|7641.9|7635.9|7640|7634|2
1655348900000|2022-06-16 03:08:20|7639.9|7633.9|7638.5|7632.5|7639.9|7633.9|7638.5|7632.5|4
1655348910000|2022-06-16 03:08:30|7638.4|7632.4|7640.1|7634.1|7640.1|7634.1|7638|7632|1
1655348920000|2022-06-16 03:08:40|7640|7634|7639.6|7633.6|7640|7634|7639.1|7633.1|0
1655348940000|2022-06-16 03:09:00|7640|7634|7640.6|7634.6|7640.6|7634.6|7639.1|7633.1|0
1655348950000|2022-06-16 03:09:10|7640.1|7634.1|7639.6|7633.6|7640.1|7634.1|7639.1|7633.1|1
1655348960000|2022-06-16 03:09:20|7639.2|7633.2|7639.6|7633.6|7640.6|7634.6|7639.2|7633.2|0
1655348970000|2022-06-16 03:09:30|7639.2|7633.2|7639.1|7633.1|7640.1|7634.1|7639.1|7633.1|0
1655348990000|2022-06-16 03:09:50|7639.2|7633.2|7640.1|7634.1|7640.1|7634.1|7639.2|7633.2|0
1655349000000|2022-06-16 03:10:00|7639.7|7633.7|7639|7633|7639.7|7633.7|7639|7633|0
1655349010000|2022-06-16 03:10:10|7639.1|7633.1|7638|7632|7639.6|7633.6|7638|7632|0
1655349020000|2022-06-16 03:10:20|7638.1|7632.1|7638.1|7632.1|7638.1|7632.1|7638.1|7632.1|0
1655349030000|2022-06-16 03:10:30|7638.2|7632.2|7639.1|7633.1|7639.1|7633.1|7638.2|7632.2|0
1655349040000|2022-06-16 03:10:40|7639.5|7633.5|7640|7634|7640|7634|7639.5|7633.5|0
1655349050000|2022-06-16 03:10:50|7639.6|7633.6|7640.1|7634.1|7640.1|7634.1|7639.6|7633.6|0
1655349060000|2022-06-16 03:11:00|7640.2|7634.2|7640.6|7634.6|7640.6|7634.6|7640.2|7634.2|0
1655349070000|2022-06-16 03:11:10|7641|7635|7641.1|7635.1|7641.6|7635.6|7641|7635|0
1655349080000|2022-06-16 03:11:20|7640.7|7634.7|7639.6|7633.6|7640.7|7634.7|7639.6|7633.6|2
1655349090000|2022-06-16 03:11:30|7640|7634|7640.1|7634.1|7640.1|7634.1|7640|7634|0
1655349100000|2022-06-16 03:11:40|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|7642.1|7636.1|1
1655349110000|2022-06-16 03:11:50|7641.7|7635.7|7642.1|7636.1|7642.1|7636.1|7641.6|7635.6|0
1655349120000|2022-06-16 03:12:00|7642.3|7636.3|7643.8|7637.8|7643.8|7637.8|7642.3|7636.3|0
1655349130000|2022-06-16 03:12:10|7643.7|7637.7|7643.2|7637.2|7643.7|7637.7|7643.2|7637.2|0
1655349140000|2022-06-16 03:12:20|7643.3|7637.3|7643.2|7637.2|7643.3|7637.3|7643.2|7637.2|0
1655349150000|2022-06-16 03:12:30|7643.7|7637.7|7643.7|7637.7|7644.6|7638.6|7643.7|7637.7|0
1655349160000|2022-06-16 03:12:40|7644.2|7638.2|7643.7|7637.7|7644.2|7638.2|7643.7|7637.7|0
1655349170000|2022-06-16 03:12:50|7643.1|7637.1|7642|7636|7643.1|7637.1|7642|7636|0
1655349180000|2022-06-16 03:13:00|7641.6|7635.6|7641.6|7635.6|7642|7636|7641.6|7635.6|0
1655349190000|2022-06-16 03:13:10|7642|7636|7642.2|7636.2|7642.2|7636.2|7641.6|7635.6|0
1655349200000|2022-06-16 03:13:20|7642.6|7636.6|7642.6|7636.6|7642.6|7636.6|7641.7|7635.7|1
1655349230000|2022-06-16 03:13:50|7642.7|7636.7|7644.1|7638.1|7644.1|7638.1|7642.7|7636.7|0
1655349240000|2022-06-16 03:14:00|7645|7639|7644.6|7638.6|7645.1|7639.1|7644.6|7638.6|0
1655349250000|2022-06-16 03:14:10|7644.5|7638.5|7645.1|7639.1|7645.1|7639.1|7644.2|7638.2|0
1655349260000|2022-06-16 03:14:20|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|0
1655349270000|2022-06-16 03:14:30|7644.6|7638.6|7646|7640|7646|7640|7644.6|7638.6|1
1655349280000|2022-06-16 03:14:40|7641.6|7635.6|7644.9|7638.9|7644.9|7638.9|7641.6|7635.6|0
1655349290000|2022-06-16 03:14:50|7645|7639|7645.4|7639.4|7645.9|7639.9|7644.9|7638.9|1
1655349320000|2022-06-16 03:15:20|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|3
1655349330000|2022-06-16 03:15:30|7647.5|7641.5|7647|7641|7648.4|7642.4|7646.9|7640.9|0
1655349340000|2022-06-16 03:15:40|7647.1|7641.1|7647.1|7641.1|7647.1|7641.1|7647|7641|0
1655349350000|2022-06-16 03:15:50|7647|7641|7645.2|7639.2|7647|7641|7645.2|7639.2|0
1655349360000|2022-06-16 03:16:00|7646.4|7640.4|7648|7642|7648|7642|7646|7640|0
1655349370000|2022-06-16 03:16:10|7647.9|7641.9|7648|7642|7648|7642|7647.6|7641.6|0
1655349380000|2022-06-16 03:16:20|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655349390000|2022-06-16 03:16:30|7648|7642|7648|7642|7648|7642|7648|7642|0
1655349400000|2022-06-16 03:16:40|7648.4|7642.4|7648|7642|7648.4|7642.4|7647.6|7641.6|0
1655349410000|2022-06-16 03:16:50|7647.6|7641.6|7647.4|7641.4|7647.6|7641.6|7647.4|7641.4|0
1655349420000|2022-06-16 03:17:00|7646.4|7640.4|7646.6|7640.6|7646.6|7640.6|7646.4|7640.4|0
1655349430000|2022-06-16 03:17:10|7646.5|7640.5|7646.4|7640.4|7646.5|7640.5|7646.4|7640.4|0
1655349440000|2022-06-16 03:17:20|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|7645.9|7639.9|0
1655349450000|2022-06-16 03:17:30|7646|7640|7647.1|7641.1|7647.1|7641.1|7646|7640|1
1655349460000|2022-06-16 03:17:40|7647.9|7641.9|7647.9|7641.9|7647.9|7641.9|7647.4|7641.4|0
1655349470000|2022-06-16 03:17:50|7647.5|7641.5|7647|7641|7647.5|7641.5|7647|7641|0
1655349480000|2022-06-16 03:18:00|7647.4|7641.4|7647.4|7641.4|7647.5|7641.5|7647|7641|0
1655349490000|2022-06-16 03:18:10|7647|7641|7647.9|7641.9|7647.9|7641.9|7647|7641|0
1655349500000|2022-06-16 03:18:20|7648|7642|7648|7642|7648|7642|7648|7642|0
1655349510000|2022-06-16 03:18:30|7647.9|7641.9|7647.1|7641.1|7647.9|7641.9|7647|7641|0
1655349520000|2022-06-16 03:18:40|7647|7641|7646.9|7640.9|7647|7641|7646.5|7640.5|0
1655349530000|2022-06-16 03:18:50|7647|7641|7646.4|7640.4|7647|7641|7646|7640|0
1655349540000|2022-06-16 03:19:00|7646|7640|7646|7640|7646|7640|7646|7640|0
1655349550000|2022-06-16 03:19:10|7642.8|7636.8|7641.1|7635.1|7642.8|7636.8|7641.1|7635.1|0
1655349560000|2022-06-16 03:19:20|7641|7635|7641|7635|7641|7635|7641|7635|1
1655349570000|2022-06-16 03:19:30|7641.4|7635.4|7643.5|7637.5|7643.5|7637.5|7641.4|7635.4|1
1655349580000|2022-06-16 03:19:40|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655349590000|2022-06-16 03:19:50|7643.5|7637.5|7643.4|7637.4|7643.5|7637.5|7643.4|7637.4|0
1655349600000|2022-06-16 03:20:00|7643.5|7637.5|7644.6|7638.6|7644.6|7638.6|7643.5|7637.5|0
1655349620000|2022-06-16 03:20:20|7644.5|7638.5|7641.1|7635.1|7644.5|7638.5|7641|7635|0
1655349630000|2022-06-16 03:20:30|7641.5|7635.5|7640.4|7634.4|7641.5|7635.5|7639.1|7633.1|2
1655349640000|2022-06-16 03:20:40|7640|7634|7638.5|7632.5|7640.5|7634.5|7637.5|7631.5|4
1655349650000|2022-06-16 03:20:50|7638.9|7632.9|7639|7633|7639.5|7633.5|7638.9|7632.9|0
1655349660000|2022-06-16 03:21:00|7639.1|7633.1|7639.5|7633.5|7639.5|7633.5|7639.1|7633.1|0
1655349670000|2022-06-16 03:21:10|7639.6|7633.6|7637.4|7631.4|7639.6|7633.6|7637.4|7631.4|3
1655349680000|2022-06-16 03:21:20|7641.1|7635.1|7641.4|7635.4|7641.9|7635.9|7640.5|7634.5|17
1655349690000|2022-06-16 03:21:30|7640.5|7634.5|7640.1|7634.1|7641.5|7635.5|7639.4|7633.4|1
1655349700000|2022-06-16 03:21:40|7641.6|7635.6|7644|7638|7644|7638|7641.6|7635.6|1
1655349720000|2022-06-16 03:22:00|7643.9|7637.9|7644|7638|7644.1|7638.1|7643.9|7637.9|0
1655349730000|2022-06-16 03:22:10|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|7644|7638|0
1655349740000|2022-06-16 03:22:20|7644|7638|7644|7638|7644|7638|7644|7638|0
1655349760000|2022-06-16 03:22:40|7643.8|7637.8|7642.6|7636.6|7643.8|7637.8|7642.6|7636.6|1
1655349770000|2022-06-16 03:22:50|7643.1|7637.1|7642.6|7636.6|7643.1|7637.1|7642.5|7636.5|0
1655349780000|2022-06-16 03:23:00|7642.7|7636.7|7644|7638|7644|7638|7642.7|7636.7|0
1655349790000|2022-06-16 03:23:10|7644.1|7638.1|7644.6|7638.6|7644.6|7638.6|7644.1|7638.1|0
1655349800000|2022-06-16 03:23:20|7644.7|7638.7|7646.9|7640.9|7646.9|7640.9|7644.7|7638.7|0
1655349810000|2022-06-16 03:23:30|7647|7641|7647.5|7641.5|7647.6|7641.6|7647|7641|0
1655349820000|2022-06-16 03:23:40|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|7647.6|7641.6|0
1655349830000|2022-06-16 03:23:50|7647.3|7641.3|7647.6|7641.6|7647.6|7641.6|7647.3|7641.3|1
1655349840000|2022-06-16 03:24:00|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|0
1655349850000|2022-06-16 03:24:10|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|1
1655349860000|2022-06-16 03:24:20|7649.6|7643.6|7649.5|7643.5|7649.6|7643.6|7649.5|7643.5|0
1655349870000|2022-06-16 03:24:30|7648.7|7642.7|7648.2|7642.2|7649.1|7643.1|7646.6|7640.6|0
1655349880000|2022-06-16 03:24:40|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|0
1655349890000|2022-06-16 03:24:50|7650.3|7644.3|7651.6|7645.6|7651.7|7645.7|7650.3|7644.3|0
1655349900000|2022-06-16 03:25:00|7651.5|7645.5|7652.3|7646.3|7652.3|7646.3|7651.2|7645.2|0
1655349960000|2022-06-16 03:26:00|7654.3|7644.3|7650.3|7644.3|7654.3|7646.1|7650.3|7644.3|0
1655349970000|2022-06-16 03:26:10|7650.7|7644.7|7649.3|7643.3|7653.5|7644.7|7647.7|7641.7|0
1655349980000|2022-06-16 03:26:20|7650.1|7644.1|7647.2|7641.2|7650.1|7644.1|7647.2|7641.2|0
1655349990000|2022-06-16 03:26:30|7648.2|7642.2|7648.3|7642.3|7648.3|7642.3|7647.8|7641.8|0
1655350000000|2022-06-16 03:26:40|7649.3|7643.3|7649.3|7643.3|7650.3|7644.3|7649.3|7643.3|0
1655350010000|2022-06-16 03:26:50|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655350020000|2022-06-16 03:27:00|7648.7|7642.7|7648.7|7642.7|7648.8|7642.8|7648.7|7642.7|0
1655350030000|2022-06-16 03:27:10|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|7648.8|7642.8|0
1655350040000|2022-06-16 03:27:20|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|7649.3|7643.3|0
1655350050000|2022-06-16 03:27:30|7650.8|7644.8|7649.8|7643.8|7650.8|7644.8|7649.8|7643.8|2
1655350060000|2022-06-16 03:27:40|7649.9|7643.9|7651.7|7645.7|7651.7|7645.7|7649.9|7643.9|0
1655350070000|2022-06-16 03:27:50|7651.3|7645.3|7651.4|7645.4|7651.4|7645.4|7651.3|7645.3|0
1655350080000|2022-06-16 03:28:00|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|0
1655350090000|2022-06-16 03:28:10|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|0
1655350100000|2022-06-16 03:28:20|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|0
1655350150000|2022-06-16 03:29:10|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|7652.7|7646.7|0
1655350170000|2022-06-16 03:29:30|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|0
1655350180000|2022-06-16 03:29:40|7651.8|7645.8|7652.7|7646.7|7652.7|7646.7|7651.8|7645.8|0
1655350190000|2022-06-16 03:29:50|7652.2|7646.2|7651.2|7645.2|7652.7|7646.7|7651.2|7645.2|0
1655350210000|2022-06-16 03:30:10|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|0
1655350220000|2022-06-16 03:30:20|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|7652.2|7646.2|0
1655350230000|2022-06-16 03:30:30|7652.1|7646.1|7650.7|7644.7|7652.1|7646.1|7650.7|7644.7|0
1655350270000|2022-06-16 03:31:10|7651.5|7645.5|7651.5|7645.5|7651.5|7645.5|7651.5|7645.5|0
1655350280000|2022-06-16 03:31:20|7650.2|7644.2|7650.1|7644.1|7650.2|7644.2|7650.1|7644.1|0
1655350290000|2022-06-16 03:31:30|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|7650.2|7644.2|0
1655350350000|2022-06-16 03:32:30|7650.1|7644.1|7649.7|7643.7|7650.1|7644.1|7649.7|7643.7|0
1655350360000|2022-06-16 03:32:40|||||||||1
1655350400000|2022-06-16 03:33:20|7650.5|7644.5|7653.2|7647.2|7653.2|7647.2|7650.5|7644.5|1
1655350440000|2022-06-16 03:34:00|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|0
1655350470000|2022-06-16 03:34:30|7653.2|7647.2|7653.1|7647.1|7653.2|7647.2|7653.1|7647.1|0
1655350480000|2022-06-16 03:34:40|7651.6|7645.6|7650.7|7644.7|7651.6|7645.6|7650.7|7644.7|0
1655350490000|2022-06-16 03:34:50|7650.8|7644.8|7650.7|7644.7|7650.8|7644.8|7650.7|7644.7|0
1655350510000|2022-06-16 03:35:10|7650.6|7644.6|7650.2|7644.2|7650.6|7644.6|7650.2|7644.2|0
1655350520000|2022-06-16 03:35:20|7650.1|7644.1|7649.7|7643.7|7650.1|7644.1|7649.7|7643.7|0
1655350540000|2022-06-16 03:35:40|7649.6|7643.6|7647.1|7641.1|7649.6|7643.6|7647.1|7641.1|2
1655350550000|2022-06-16 03:35:50|7648.1|7642.1|7648.1|7642.1|7648.1|7642.1|7648.1|7642.1|0
1655350560000|2022-06-16 03:36:00|7648.2|7642.2|7648.1|7642.1|7648.2|7642.2|7648.1|7642.1|0
1655350570000|2022-06-16 03:36:10|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655350630000|2022-06-16 03:37:10|7648.1|7642.1|7648.1|7642.1|7648.1|7642.1|7648.1|7642.1|0
1655350700000|2022-06-16 03:38:20|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|7648.2|7642.2|0
1655350710000|2022-06-16 03:38:30|7649.1|7643.1|7649.5|7643.5|7649.5|7643.5|7649.1|7643.1|0
1655350720000|2022-06-16 03:38:40|7649.1|7643.1|7649.1|7643.1|7649.1|7643.1|7649.1|7643.1|0
1655350730000|2022-06-16 03:38:50|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|0
1655350740000|2022-06-16 03:39:00|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|0
1655350760000|2022-06-16 03:39:20|7650|7644|7650|7644|7650|7644|7650|7644|0
1655350770000|2022-06-16 03:39:30|7651.8|7641.8|7651.2|7645.2|7651.8|7645.2|7649.8|7641.8|0
1655350830000|2022-06-16 03:40:30|7651.1|7645.1|7653|7643|7653|7645.1|7651.1|7643|0
1655350880000|2022-06-16 03:41:20|7649|7644|7646.5|7640.5|7650|7644|7646.5|7640.5|1
1655350890000|2022-06-16 03:41:30|7646.9|7640.9|7649|7639|7651|7641|7646|7639|4
1655350900000|2022-06-16 03:41:40|7651|7641|7651|7641|7651|7641|7651|7641|0
1655351000000|2022-06-16 03:43:20|7648.7|7642.7|7647|7641|7648.7|7642.7|7647|7641|0
1655351070000|2022-06-16 03:44:30|7646.9|7640.9|7647|7641|7647|7641|7645.9|7639.9|3
1655351100000|2022-06-16 03:45:00|7646.9|7640.9|7647|7641|7647|7641|7646.9|7640.9|1
1655351230000|2022-06-16 03:47:10|7646.2|7640.2|7647|7641|7647|7641|7646.2|7640.2|0
1655351250000|2022-06-16 03:47:30|7643.7|7637.7|7644.1|7638.1|7644.1|7638.1|7643.7|7637.7|0
1655351280000|2022-06-16 03:48:00|7644.6|7638.6|7644.6|7638.6|7644.6|7638.6|7644.6|7638.6|1
1655351310000|2022-06-16 03:48:30|7644.1|7638.1|7644|7638|7644.1|7638.1|7644|7638|0
1655351420000|2022-06-16 03:50:20|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|1
1655351450000|2022-06-16 03:50:50|7644|7638|7643.9|7637.9|7644|7638|7643.9|7637.9|0
1655351510000|2022-06-16 03:51:50|7643.4|7637.4|7643.8|7637.8|7643.8|7637.8|7643.4|7637.4|0
1655351520000|2022-06-16 03:52:00|7643.9|7637.9|7642.9|7636.9|7643.9|7637.9|7642.9|7636.9|0
1655351530000|2022-06-16 03:52:10|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|7642.4|7636.4|0
1655351540000|2022-06-16 03:52:20|7641.9|7635.9|7642.3|7636.3|7642.3|7636.3|7641.9|7635.9|1
1655351560000|2022-06-16 03:52:40|7642.7|7636.7|7643.6|7637.6|7643.6|7637.6|7642.7|7636.7|0
1655351590000|2022-06-16 03:53:10|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655351730000|2022-06-16 03:55:30|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1655351740000|2022-06-16 03:55:40|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655351820000|2022-06-16 03:57:00|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|7642.9|7636.9|0
1655351850000|2022-06-16 03:57:30|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655351880000|2022-06-16 03:58:00|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|0
1655351920000|2022-06-16 03:58:40|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|7643.7|7637.7|0
1655351940000|2022-06-16 03:59:00|7642.9|7636.9|7643.7|7637.7|7643.7|7637.7|7642.9|7636.9|0
1655351970000|2022-06-16 03:59:30|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|0
1655352070000|2022-06-16 04:01:10|7643.7|7637.7|7643.3|7637.3|7643.7|7637.7|7643.3|7637.3|0
1655352100000|2022-06-16 04:01:40|7642.8|7636.8|7643.8|7637.8|7643.8|7637.8|7642.8|7636.8|1
1655352110000|2022-06-16 04:01:50|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655352120000|2022-06-16 04:02:00|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655352150000|2022-06-16 04:02:30|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655352180000|2022-06-16 04:03:00|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655352220000|2022-06-16 04:03:40|7643|7637|7643.9|7637.9|7643.9|7637.9|7643|7637|1
1655352230000|2022-06-16 04:03:50|7643.8|7637.8|7643.4|7637.4|7643.8|7637.8|7643.3|7637.3|0
1655352240000|2022-06-16 04:04:00|7643.5|7637.5|7643.5|7637.5|7643.5|7637.5|7643.5|7637.5|0
1655352250000|2022-06-16 04:04:10|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|7643.4|7637.4|0
1655352290000|2022-06-16 04:04:50|7643.5|7637.5|7643.4|7637.4|7643.5|7637.5|7643.4|7637.4|1
1655352300000|2022-06-16 04:05:00|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|7643.3|7637.3|0
1655352310000|2022-06-16 04:05:10|7643.2|7637.2|7643.7|7637.7|7643.7|7637.7|7642.8|7636.8|1
1655352320000|2022-06-16 04:05:20|7644.3|7638.3|7644.4|7638.4|7644.4|7638.4|7644.3|7638.3|0
1655352330000|2022-06-16 04:05:30|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655352340000|2022-06-16 04:05:40|7645|7639|7645.3|7639.3|7645.3|7639.3|7645|7639|0
1655352370000|2022-06-16 04:06:10|7645.4|7639.4|7645.1|7639.1|7645.5|7639.5|7644.6|7638.6|2
1655352380000|2022-06-16 04:06:20|7644.7|7638.7|7645.1|7639.1|7645.1|7639.1|7644.7|7638.7|0
1655352400000|2022-06-16 04:06:40|7645.3|7639.3|7645.1|7639.1|7645.3|7639.3|7644.7|7638.7|0
1655352410000|2022-06-16 04:06:50|7644.7|7638.7|7644.6|7638.6|7644.7|7638.7|7644.6|7638.6|0
1655352420000|2022-06-16 04:07:00|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655352430000|2022-06-16 04:07:10|7644.9|7638.9|7645|7639|7645|7639|7644.9|7638.9|1
1655352450000|2022-06-16 04:07:30|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655352530000|2022-06-16 04:08:50|7645.2|7639.2|7645.2|7639.2|7645.3|7639.3|7645.2|7639.2|0
1655352550000|2022-06-16 04:09:10|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655352560000|2022-06-16 04:09:20|7645|7639|7645|7639|7645|7639|7645|7639|0
1655352570000|2022-06-16 04:09:30|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|0
1655352580000|2022-06-16 04:09:40|7644.4|7638.4|7645.3|7639.3|7645.3|7639.3|7644.4|7638.4|1
1655352590000|2022-06-16 04:09:50|7645.1|7639.1|7645|7639|7645.1|7639.1|7645|7639|0
1655352600000|2022-06-16 04:10:00|7644.6|7638.6|7644.6|7638.6|7644.6|7638.6|7644.6|7638.6|0
1655352660000|2022-06-16 04:11:00|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|7644.5|7638.5|0
1655352700000|2022-06-16 04:11:40|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|0
1655352710000|2022-06-16 04:11:50|||||||||2
1655352730000|2022-06-16 04:12:10|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|7644.9|7638.9|2
1655352740000|2022-06-16 04:12:20|7644.4|7638.4|7644.5|7638.5|7644.5|7638.5|7644.4|7638.4|0
1655352750000|2022-06-16 04:12:30|7644.4|7638.4|7644.5|7638.5|7644.5|7638.5|7644.4|7638.4|0
1655352760000|2022-06-16 04:12:40|7644.6|7638.6|7645.1|7639.1|7645.1|7639.1|7644.6|7638.6|2
1655352780000|2022-06-16 04:13:00|7644.7|7638.7|7644.5|7638.5|7644.7|7638.7|7644.4|7638.4|2
1655352790000|2022-06-16 04:13:10|7644.6|7638.6|7644.4|7638.4|7644.6|7638.6|7644.4|7638.4|0
1655352810000|2022-06-16 04:13:30|7644.3|7638.3|7644.4|7638.4|7644.4|7638.4|7644.3|7638.3|2
1655352820000|2022-06-16 04:13:40|7644.3|7638.3|7643.9|7637.9|7644.3|7638.3|7643.9|7637.9|2
1655352840000|2022-06-16 04:14:00|7644|7638|7644|7638|7644|7638|7644|7638|0
1655352850000|2022-06-16 04:14:10|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|7643.9|7637.9|0
1655352860000|2022-06-16 04:14:20|7644.5|7638.5|7644.3|7638.3|7644.5|7638.5|7644.3|7638.3|1
1655352870000|2022-06-16 04:14:30|7644.4|7638.4|7644.4|7638.4|7644.6|7638.6|7644.3|7638.3|0
1655352880000|2022-06-16 04:14:40|7644.3|7638.3|7644.4|7638.4|7644.4|7638.4|7644.3|7638.3|0
1655352890000|2022-06-16 04:14:50|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|7644.3|7638.3|0
1655352900000|2022-06-16 04:15:00|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|7644.4|7638.4|0
1655352910000|2022-06-16 04:15:10|7644.8|7638.8|7644.8|7638.8|7644.8|7638.8|7644.8|7638.8|0
1655352920000|2022-06-16 04:15:20|7644.3|7638.3|7644.3|7638.3|7644.8|7638.8|7644.3|7638.3|0
1655352930000|2022-06-16 04:15:30|7645.2|7639.2|7645.1|7639.1|7645.2|7639.2|7645.1|7639.1|0
1655352940000|2022-06-16 04:15:40|7644.3|7638.3|7645.7|7639.7|7645.7|7639.7|7644.3|7638.3|0
1655352950000|2022-06-16 04:15:50|7645.6|7639.6|7645.2|7639.2|7645.6|7639.6|7645.2|7639.2|0
1655352960000|2022-06-16 04:16:00|7645.3|7639.3|7645.2|7639.2|7645.3|7639.3|7645.2|7639.2|0
1655352970000|2022-06-16 04:16:10|7644.8|7638.8|7644.8|7638.8|7644.8|7638.8|7644.7|7638.7|0
1655352980000|2022-06-16 04:16:20|7644.7|7638.7|7645.5|7639.5|7645.9|7639.9|7644.7|7638.7|2
1655353000000|2022-06-16 04:16:40|7645.9|7639.9|7644.8|7638.8|7645.9|7639.9|7644.8|7638.8|0
1655353030000|2022-06-16 04:17:10|7645|7639|7645|7639|7645|7639|7645|7639|1
1655353040000|2022-06-16 04:17:20|7645.1|7639.1|7645.6|7639.6|7645.6|7639.6|7645.1|7639.1|0
1655353080000|2022-06-16 04:18:00|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|7645.5|7639.5|0
1655353110000|2022-06-16 04:18:30|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|7645.6|7639.6|0
1655353170000|2022-06-16 04:19:30|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|7645.1|7639.1|0
1655353180000|2022-06-16 04:19:40|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|7646.3|7640.3|1
1655353190000|2022-06-16 04:19:50|7646.7|7640.7|7647.1|7641.1|7647.1|7641.1|7646.7|7640.7|3
1655353200000|2022-06-16 04:20:00|7649.6|7643.6|7649.5|7643.5|7649.6|7643.6|7649.5|7643.5|0
1655353220000|2022-06-16 04:20:20|7649.4|7643.4|7649.5|7643.5|7649.5|7643.5|7649.4|7643.4|0
1655353240000|2022-06-16 04:20:40|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|7649.6|7643.6|0
1655353270000|2022-06-16 04:21:10|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|7649.2|7643.2|0
1655353300000|2022-06-16 04:21:40|7650|7644|7650|7644|7650|7644|7650|7644|0
1655353320000|2022-06-16 04:22:00|7650.4|7644.4|7650.3|7644.3|7650.6|7644.6|7650.3|7644.3|0
1655353330000|2022-06-16 04:22:10|7649.8|7643.8|7649.8|7643.8|7649.8|7643.8|7649.4|7643.4|0
1655353350000|2022-06-16 04:22:30|7648.6|7642.6|7648.7|7642.7|7648.8|7642.8|7648.6|7642.6|1
1655353380000|2022-06-16 04:23:00|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|7648.6|7642.6|0
1655353390000|2022-06-16 04:23:10|||||||||2
1655353400000|2022-06-16 04:23:20|7648.5|7642.5|7648.5|7642.5|7648.5|7642.5|7648.5|7642.5|0
1655353420000|2022-06-16 04:23:40|7648.6|7642.6|7648.5|7642.5|7648.6|7642.6|7648.5|7642.5|0
1655353430000|2022-06-16 04:23:50|7648.6|7642.6|7648.5|7642.5|7648.6|7642.6|7648.5|7642.5|0
1655353450000|2022-06-16 04:24:10|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|7648.4|7642.4|0
1655353470000|2022-06-16 04:24:30|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|7651.1|7645.1|5
1655353510000|2022-06-16 04:25:10|7651|7645|7651.1|7645.1|7651.1|7645.1|7651|7645|0
1655353530000|2022-06-16 04:25:30|7651.5|7645.5|7651.6|7645.6|7651.6|7645.6|7651.5|7645.5|0
1655353550000|2022-06-16 04:25:50|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|0
1655353560000|2022-06-16 04:26:00|7652.4|7646.4|7652.1|7646.1|7652.4|7646.4|7652.1|7646.1|0
1655353580000|2022-06-16 04:26:20|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655353590000|2022-06-16 04:26:30|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|7652.8|7646.8|0
1655353600000|2022-06-16 04:26:40|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|0
1655353620000|2022-06-16 04:27:00|7653.5|7647.5|7653.5|7647.5|7653.6|7647.6|7653.5|7647.5|2
1655353640000|2022-06-16 04:27:20|7653.2|7647.2|7653.5|7647.5|7653.5|7647.5|7653.2|7647.2|1
1655353680000|2022-06-16 04:28:00|7653.4|7647.4|7653.4|7647.4|7653.4|7647.4|7653.4|7647.4|0
1655353690000|2022-06-16 04:28:10|7653.3|7647.3|7653.5|7647.5|7653.5|7647.5|7653.3|7647.3|0
1655353700000|2022-06-16 04:28:20|7653.4|7647.4|7653.4|7647.4|7653.5|7647.5|7653.4|7647.4|0
1655353710000|2022-06-16 04:28:30|7653.3|7647.3|7653.3|7647.3|7653.5|7647.5|7653.3|7647.3|0
1655353740000|2022-06-16 04:29:00|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|7653.2|7647.2|0
1655353750000|2022-06-16 04:29:10|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|13
1655353760000|2022-06-16 04:29:20|7654.7|7648.7|7654.8|7648.8|7654.8|7648.8|7654.7|7648.7|0
1655353800000|2022-06-16 04:30:00|7654.3|7648.3|7653.8|7647.8|7654.3|7648.3|7653.8|7647.8|0
1655353840000|2022-06-16 04:30:40|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|7653.3|7647.3|0
1655353850000|2022-06-16 04:30:50|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|7654.6|7648.6|1
1655353860000|2022-06-16 04:31:00|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|7656.7|7650.7|0
1655353880000|2022-06-16 04:31:20|7656.2|7650.2|7658.7|7652.7|7658.8|7652.8|7656.2|7650.2|2
1655353900000|2022-06-16 04:31:40|7658.2|7652.2|7658.2|7652.2|7658.2|7652.2|7658.2|7652.2|0
1655353910000|2022-06-16 04:31:50|7659.2|7653.2|7659.2|7653.2|7659.2|7653.2|7659.2|7653.2|0
1655353930000|2022-06-16 04:32:10|7658.4|7652.4|7658.4|7652.4|7658.4|7652.4|7658.4|7652.4|2
1655353940000|2022-06-16 04:32:20|7656.6|7650.6|7656.4|7650.4|7656.6|7650.6|7655.7|7649.7|2
1655353950000|2022-06-16 04:32:30|7656.8|7650.8|7656.8|7650.8|7656.8|7650.8|7656.8|7650.8|0
1655353970000|2022-06-16 04:32:50|7657.7|7651.7|7657.8|7651.8|7657.8|7651.8|7657.7|7651.7|0
1655353980000|2022-06-16 04:33:00|7657.4|7651.4|7657|7651|7657.4|7651.4|7657|7651|0
1655354000000|2022-06-16 04:33:20|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|0
1655354020000|2022-06-16 04:33:40|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|0
1655354030000|2022-06-16 04:33:50|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|1
1655354040000|2022-06-16 04:34:00|7658|7652|7658|7652|7658|7652|7658|7652|0
1655354050000|2022-06-16 04:34:10|7657.9|7651.9|7657.9|7651.9|7658|7652|7657.9|7651.9|0
1655354080000|2022-06-16 04:34:40|7658.4|7652.4|7658|7652|7658.4|7652.4|7658|7652|0
1655354090000|2022-06-16 04:34:50|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|0
1655354100000|2022-06-16 04:35:00|7658.3|7652.3|7658.3|7652.3|7658.3|7652.3|7658.3|7652.3|0
1655354110000|2022-06-16 04:35:10|7657.9|7651.9|7657.1|7651.1|7657.9|7651.9|7657.1|7651.1|0
1655354120000|2022-06-16 04:35:20|7656.6|7650.6|7656.5|7650.5|7656.6|7650.6|7656.5|7650.5|0
1655354130000|2022-06-16 04:35:30|7656.9|7650.9|7656.4|7650.4|7656.9|7650.9|7656.4|7650.4|1
1655354140000|2022-06-16 04:35:40|7656.5|7650.5|7656.4|7650.4|7656.9|7650.9|7656.4|7650.4|0
1655354150000|2022-06-16 04:35:50|7656.5|7650.5|7657.3|7651.3|7657.3|7651.3|7656.5|7650.5|0
1655354180000|2022-06-16 04:36:20|||||||||1
1655354190000|2022-06-16 04:36:30|7656.9|7650.9|7656.9|7650.9|7656.9|7650.9|7656.9|7650.9|0
1655354200000|2022-06-16 04:36:40|7657|7651|7657|7651|7657|7651|7657|7651|0
1655354210000|2022-06-16 04:36:50|7657.1|7651.1|7657.9|7651.9|7657.9|7651.9|7657.1|7651.1|0
1655354220000|2022-06-16 04:37:00|7657.8|7651.8|7657.9|7651.9|7657.9|7651.9|7657.8|7651.8|0
1655354230000|2022-06-16 04:37:10|7657|7651|7657|7651|7657|7651|7657|7651|0
1655354240000|2022-06-16 04:37:20|7657.1|7651.1|7657.5|7651.5|7657.5|7651.5|7657.1|7651.1|0
1655354250000|2022-06-16 04:37:30|7657|7651|7657|7651|7657|7651|7657|7651|0
1655354270000|2022-06-16 04:37:50|7656.9|7650.9|7656.5|7650.5|7656.9|7650.9|7656.5|7650.5|0
1655354280000|2022-06-16 04:38:00|7656.9|7650.9|7656.9|7650.9|7656.9|7650.9|7656.9|7650.9|0
1655354310000|2022-06-16 04:38:30|7656.5|7650.5|7658.2|7652.2|7658.2|7652.2|7656.5|7650.5|0
1655354320000|2022-06-16 04:38:40|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|7657.3|7651.3|0
1655354330000|2022-06-16 04:38:50|7657|7651|7657|7651|7657.1|7651.1|7657|7651|2
1655354340000|2022-06-16 04:39:00|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|7656.6|7650.6|0
1655354350000|2022-06-16 04:39:10|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|7657.1|7651.1|0
1655354360000|2022-06-16 04:39:20|7657.6|7651.6|7658|7652|7658|7652|7657.6|7651.6|0
1655354370000|2022-06-16 04:39:30|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|7657.9|7651.9|0
1655354400000|2022-06-16 04:40:00|7657.1|7651.1|7657|7651|7657.1|7651.1|7657|7651|0
1655354430000|2022-06-16 04:40:30|7656.6|7650.6|7657.4|7651.4|7657.4|7651.4|7656.6|7650.6|0
1655354440000|2022-06-16 04:40:40|7656.6|7650.6|7656.5|7650.5|7656.6|7650.6|7656.5|7650.5|0
1655354460000|2022-06-16 04:41:00|||||||||1
1655354470000|2022-06-16 04:41:10|||||||||1
1655354490000|2022-06-16 04:41:30|7656.9|7650.9|7656.4|7650.4|7656.9|7650.9|7656.4|7650.4|2
1655354520000|2022-06-16 04:42:00|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|7656.3|7650.3|0
1655354630000|2022-06-16 04:43:50|7655.3|7649.3|7655.3|7649.3|7655.3|7649.3|7655.3|7649.3|4
1655354640000|2022-06-16 04:44:00|7654.9|7648.9|7654.9|7648.9|7654.9|7648.9|7654.9|7648.9|0
1655354660000|2022-06-16 04:44:20|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|7655.5|7649.5|1
1655354670000|2022-06-16 04:44:30|7655.3|7649.3|7654.5|7648.5|7655.3|7649.3|7654.5|7648.5|2
1655354700000|2022-06-16 04:45:00|7654.9|7648.9|7653.5|7647.5|7654.9|7648.9|7652.7|7646.7|6
1655354710000|2022-06-16 04:45:10|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|0
1655354720000|2022-06-16 04:45:20|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|7654.2|7648.2|1
1655354730000|2022-06-16 04:45:30|7653.8|7647.8|7653.8|7647.8|7653.8|7647.8|7653.8|7647.8|0
1655354750000|2022-06-16 04:45:50|7653.9|7647.9|7653.9|7647.9|7653.9|7647.9|7653.9|7647.9|0
1655354760000|2022-06-16 04:46:00|7654.3|7648.3|7654.5|7648.5|7654.5|7648.5|7654.3|7648.3|0
1655354850000|2022-06-16 04:47:30|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|0
1655354860000|2022-06-16 04:47:40|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|0
1655354900000|2022-06-16 04:48:20|7654.1|7648.1|7652.9|7646.9|7654.1|7648.1|7652.9|7646.9|1
1655354930000|2022-06-16 04:48:50|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655354990000|2022-06-16 04:49:50|7652.3|7646.3|7653.9|7647.9|7653.9|7647.9|7652.3|7646.3|1
1655355000000|2022-06-16 04:50:00|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|0
1655355030000|2022-06-16 04:50:30|7654.4|7648.4|7654.4|7648.4|7654.4|7648.4|7654.4|7648.4|0
1655355040000|2022-06-16 04:50:40|7654.5|7648.5|7654.4|7648.4|7654.5|7648.5|7654.4|7648.4|0
1655355050000|2022-06-16 04:50:50|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|7654.5|7648.5|1
1655355060000|2022-06-16 04:51:00|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|7654.1|7648.1|2
1655355120000|2022-06-16 04:52:00|7654|7648|7653.6|7647.6|7654|7648|7653.6|7647.6|0
1655355150000|2022-06-16 04:52:30|7653.5|7647.5|7653.4|7647.4|7653.5|7647.5|7653.4|7647.4|0
1655355170000|2022-06-16 04:52:50|7653|7647|7653|7647|7653|7647|7653|7647|0
1655355230000|2022-06-16 04:53:50|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|7652.9|7646.9|0
1655355240000|2022-06-16 04:54:00|||||||||1
1655355250000|2022-06-16 04:54:10|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|1
1655355290000|2022-06-16 04:54:50|7653|7647|7653|7647|7653|7647|7653|7647|0
1655355300000|2022-06-16 04:55:00|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|7653.1|7647.1|1
1655355310000|2022-06-16 04:55:10|7653.2|7647.2|7653.6|7647.6|7653.6|7647.6|7653.2|7647.2|1
1655355320000|2022-06-16 04:55:20|7653.5|7647.5|7653.5|7647.5|7653.5|7647.5|7653.5|7647.5|0
1655355350000|2022-06-16 04:55:50|7653.6|7647.6|7653.5|7647.5|7653.7|7647.7|7653.5|7647.5|0
1655355360000|2022-06-16 04:56:00|7653.6|7647.6|7653|7647|7653.7|7647.7|7653|7647|0
1655355390000|2022-06-16 04:56:30|7652.6|7646.6|7652.6|7646.6|7652.6|7646.6|7652.6|7646.6|0
1655355400000|2022-06-16 04:56:40|7652.5|7646.5|7652|7646|7652.5|7646.5|7652|7646|0
1655355420000|2022-06-16 04:57:00|7652.5|7646.5|7652.5|7646.5|7652.5|7646.5|7652.5|7646.5|0
1655355470000|2022-06-16 04:57:50|7653.7|7647.7|7653.6|7647.6|7653.7|7647.7|7653.6|7647.6|1
1655355490000|2022-06-16 04:58:10|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|7653.7|7647.7|0
1655355530000|2022-06-16 04:58:50|7653.5|7647.5|7653.5|7647.5|7653.5|7647.5|7653.5|7647.5|0
1655355550000|2022-06-16 04:59:10|7652.2|7646.2|7652|7646|7652.5|7646.5|7652|7646|1
1655355570000|2022-06-16 04:59:30|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|1
1655355580000|2022-06-16 04:59:40|7652|7646|7652|7646|7652|7646|7652|7646|0
1655355610000|2022-06-16 05:00:10|7651.4|7645.4|7651.9|7645.9|7651.9|7645.9|7651.4|7645.4|1
1655355620000|2022-06-16 05:00:20|||||||||1
1655355630000|2022-06-16 05:00:30|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655355640000|2022-06-16 05:00:40|7651.9|7645.9|7652|7646|7652|7646|7651.9|7645.9|0
1655355660000|2022-06-16 05:01:00|7652.1|7646.1|7652|7646|7652.5|7646.5|7652|7646|0
1655355670000|2022-06-16 05:01:10|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|7652.4|7646.4|0
1655355680000|2022-06-16 05:01:20|7652|7646|7652.4|7646.4|7652.4|7646.4|7652|7646|0
1655355690000|2022-06-16 05:01:30|7652|7646|7651.9|7645.9|7652|7646|7651.9|7645.9|0
1655355700000|2022-06-16 05:01:40|||||||||1
1655355750000|2022-06-16 05:02:30|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|5
1655355810000|2022-06-16 05:03:30|7652.7|7646.7|7652.6|7646.6|7652.8|7646.8|7652.6|7646.6|3
1655355850000|2022-06-16 05:04:10|7652.4|7646.4|7651.9|7645.9|7652.4|7646.4|7651.9|7645.9|0
1655355860000|2022-06-16 05:04:20|||||||||1
1655355940000|2022-06-16 05:05:40|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|0
1655355980000|2022-06-16 05:06:20|||||||||1
1655356000000|2022-06-16 05:06:40|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|7651.4|7645.4|0
1655356020000|2022-06-16 05:07:00|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|7651.8|7645.8|0
1655356030000|2022-06-16 05:07:10|7649.8|7643.8|7649.3|7643.3|7649.8|7643.8|7649.3|7643.3|1
1655356040000|2022-06-16 05:07:20|7646.8|7640.8|7647.3|7641.3|7647.3|7641.3|7646.4|7640.4|8
1655356050000|2022-06-16 05:07:30|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|0
1655356070000|2022-06-16 05:07:50|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|7650.4|7644.4|1
1655356100000|2022-06-16 05:08:20|7650.5|7644.5|7651|7645|7651.8|7645.8|7650.5|7644.5|0
1655356110000|2022-06-16 05:08:30|7651.4|7645.4|7650.3|7644.3|7651.4|7645.4|7650.3|7644.3|1
1655356120000|2022-06-16 05:08:40|7650.7|7644.7|7652.1|7646.1|7652.1|7646.1|7650.7|7644.7|1
1655356130000|2022-06-16 05:08:50|7651.6|7645.6|7651.6|7645.6|7651.6|7645.6|7651.6|7645.6|0
1655356230000|2022-06-16 05:10:30|7651.2|7645.2|7651.6|7645.6|7651.6|7645.6|7651.2|7645.2|0
1655356240000|2022-06-16 05:10:40|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|7651.2|7645.2|0
1655356250000|2022-06-16 05:10:50|7652.4|7646.4|7653.3|7647.3|7653.3|7647.3|7652.4|7646.4|3
1655356260000|2022-06-16 05:11:00|7652.6|7646.6|7652.6|7646.6|7652.6|7646.6|7652.6|7646.6|6
1655356270000|2022-06-16 05:11:10|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|7650.9|7644.9|0
1655356290000|2022-06-16 05:11:30|7652.2|7646.2|7651.8|7645.8|7652.3|7646.3|7651.8|7645.8|9
1655356320000|2022-06-16 05:12:00|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|7651.7|7645.7|0
1655356330000|2022-06-16 05:12:10|7650.9|7644.9|7650.8|7644.8|7650.9|7644.9|7650.8|7644.8|0
1655356410000|2022-06-16 05:13:30|7652.2|7642.2|7648.7|7642.7|7652.2|7643.7|7648.7|7642.2|0
1655356440000|2022-06-16 05:14:00|7648|7642|7648|7642|7648|7642|7648|7642|1
1655356450000|2022-06-16 05:14:10|7647.9|7641.9|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|0
1655356460000|2022-06-16 05:14:20|7646.9|7640.9|7646.5|7640.5|7646.9|7640.9|7646.5|7640.5|0
1655356470000|2022-06-16 05:14:30|7646.9|7640.9|7646.8|7640.8|7646.9|7640.9|7646.8|7640.8|0
1655356490000|2022-06-16 05:14:50|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|7648.3|7642.3|1
1655356560000|2022-06-16 05:16:00|7647.9|7641.9|7647.4|7641.4|7647.9|7641.9|7647.4|7641.4|0
1655356580000|2022-06-16 05:16:20|7647.8|7641.8|7647|7641|7647.8|7641.8|7647|7641|0
1655356620000|2022-06-16 05:17:00|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|7646.9|7640.9|0
1655356680000|2022-06-16 05:18:00|7647.3|7641.3|7648.3|7642.3|7648.8|7642.8|7647|7641|2
1655356690000|2022-06-16 05:18:10|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|7647.8|7641.8|1
1655356720000|2022-06-16 05:18:40|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|7647.3|7641.3|0
1655356740000|2022-06-16 05:19:00|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|7646.8|7640.8|0
1655356750000|2022-06-16 05:19:10|7646.2|7640.2|7645.7|7639.7|7646.2|7640.2|7645.7|7639.7|0
1655356810000|2022-06-16 05:20:10|7645.6|7639.6|7645.7|7639.7|7645.7|7639.7|7645.6|7639.6|0
1655356870000|2022-06-16 05:21:10|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|7645.2|7639.2|0
1655356920000|2022-06-16 05:22:00|7645.1|7639.1|7644.5|7638.5|7645.1|7639.1|7644.5|7638.5|2
1655356930000|2022-06-16 05:22:10|7644.4|7638.4|7643.7|7637.7|7645.5|7639.5|7643.7|7637.7|1
1655356950000|2022-06-16 05:22:30|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|7644.1|7638.1|0
1655357010000|2022-06-16 05:23:30|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|7643.6|7637.6|0
1655357040000|2022-06-16 05:24:00|7643.5|7637.5|7644.6|7638.6|7644.6|7638.6|7643.5|7637.5|1
1655357050000|2022-06-16 05:24:10|7644.2|7638.2|7642.9|7636.9|7644.2|7638.2|7642.9|7636.9|1
1655357110000|2022-06-16 05:25:10|7643|7637|7643.5|7637.5|7643.5|7637.5|7643|7637|0
1655357120000|2022-06-16 05:25:20|7643|7637|7643|7637|7643|7637|7643|7637|0
1655357160000|2022-06-16 05:26:00|7642.5|7636.5|7642.1|7636.1|7642.5|7636.5|7641.7|7635.7|0
1655357170000|2022-06-16 05:26:10|7641.7|7635.7|7641.6|7635.6|7641.7|7635.7|7641.6|7635.6|0
1655357180000|2022-06-16 05:26:20|7638.3|7632.3|7638.5|7632.5|7638.5|7632.5|7638.3|7632.3|6
1655357190000|2022-06-16 05:26:30|7638|7632|7637.9|7631.9|7638|7632|7637.9|7631.9|0
1655357200000|2022-06-16 05:26:40|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|0
1655357210000|2022-06-16 05:26:50|7637.9|7631.9|7636.9|7630.9|7637.9|7631.9|7636.9|7630.9|3
1655357220000|2022-06-16 05:27:00|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|7633.1|7627.1|15
1655357230000|2022-06-16 05:27:10|7631.9|7625.9|7634.3|7628.3|7634.3|7628.3|7631.9|7625.9|7
1655357250000|2022-06-16 05:27:30|7634.7|7628.7|7637|7631|7638.3|7632.3|7634.7|7628.7|1
1655357260000|2022-06-16 05:27:40|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|7637.4|7631.4|0
1655357270000|2022-06-16 05:27:50|7637.5|7631.5|7637.4|7631.4|7638.9|7632.9|7637.4|7631.4|0
1655357290000|2022-06-16 05:28:10|7637.2|7631.2|7637.4|7631.4|7637.4|7631.4|7636.9|7630.9|1
1655357300000|2022-06-16 05:28:20|7637.3|7631.3|7636.9|7630.9|7637.3|7631.3|7636.9|7630.9|0
1655357310000|2022-06-16 05:28:30|7637.3|7631.3|7635.4|7629.4|7637.3|7631.3|7635.4|7629.4|1
1655357320000|2022-06-16 05:28:40|7635.8|7629.8|7636.3|7630.3|7636.3|7630.3|7635.8|7629.8|0
1655357330000|2022-06-16 05:28:50|7635.8|7629.8|7635.8|7629.8|7635.8|7629.8|7635.4|7629.4|0
1655357340000|2022-06-16 05:29:00|7635.4|7629.4|7635.4|7629.4|7635.4|7629.4|7634.9|7628.9|0
1655357380000|2022-06-16 05:29:40|7635|7629|7635.4|7629.4|7635.8|7629.8|7635|7629|0
1655357400000|2022-06-16 05:30:00|7635|7629|7634.9|7628.9|7635.4|7629.4|7634.9|7628.9|0
1655357410000|2022-06-16 05:30:10|7634.8|7628.8|7636.9|7630.9|7636.9|7630.9|7634.3|7628.3|1
1655357420000|2022-06-16 05:30:20|7636.8|7630.8|7635.3|7629.3|7636.8|7630.8|7634.8|7628.8|4
1655357430000|2022-06-16 05:30:30|7634.8|7628.8|7634.3|7628.3|7634.8|7628.8|7634.3|7628.3|2
1655357440000|2022-06-16 05:30:40|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|7633.8|7627.8|0
1655357450000|2022-06-16 05:30:50|7634.3|7628.3|7635.1|7629.1|7635.1|7629.1|7634.3|7628.3|0
1655357460000|2022-06-16 05:31:00|7634.3|7628.3|7633.3|7627.3|7634.3|7628.3|7633.2|7627.2|1
1655357470000|2022-06-16 05:31:10|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|7633.2|7627.2|0
1655357480000|2022-06-16 05:31:20|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|7633.3|7627.3|0
1655357500000|2022-06-16 05:31:40|7633.7|7627.7|7633.6|7627.6|7633.7|7627.7|7633.6|7627.6|0
1655357510000|2022-06-16 05:31:50|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|7633.7|7627.7|0
1655357520000|2022-06-16 05:32:00|7633.6|7627.6|7633.7|7627.7|7634|7628|7633.6|7627.6|0
1655357530000|2022-06-16 05:32:10|7634.1|7628.1|7634.1|7628.1|7634.1|7628.1|7634.1|7628.1|0
1655357540000|2022-06-16 05:32:20|7633.6|7627.6|7633.2|7627.2|7633.6|7627.6|7633.2|7627.2|0
1655357560000|2022-06-16 05:32:40|7633.1|7627.1|7627.4|7621.4|7633.1|7627.1|7626.6|7620.6|5
1655357580000|2022-06-16 05:33:00|7627|7621|7625.8|7619.8|7627|7621|7625.8|7619.8|2
1655357590000|2022-06-16 05:33:10|7626.2|7620.2|7627|7621|7628|7622|7626.2|7620.2|1
1655357600000|2022-06-16 05:33:20|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|7626.9|7620.9|0
1655357610000|2022-06-16 05:33:30|7626.8|7620.8|7626.4|7620.4|7626.9|7620.9|7626.4|7620.4|0
1655357620000|2022-06-16 05:33:40|7626.3|7620.3|7626.4|7620.4|7626.4|7620.4|7625.7|7619.7|1
1655357630000|2022-06-16 05:33:50|7626.3|7620.3|7625.8|7619.8|7626.3|7620.3|7625.8|7619.8|0
1655357650000|2022-06-16 05:34:10|7626.2|7620.2|7626.6|7620.6|7628|7622|7626.2|7620.2|1
1655357660000|2022-06-16 05:34:20|7627.1|7621.1|7626.6|7620.6|7628|7622|7626.5|7620.5|0
1655357670000|2022-06-16 05:34:30|7627|7621|7622.8|7616.8|7628|7622|7622.8|7616.8|1
1655357680000|2022-06-16 05:34:40|7623.1|7617.1|7623.2|7617.2|7623.2|7617.2|7622.7|7616.7|0
1655357690000|2022-06-16 05:34:50|7622.7|7616.7|7622.1|7616.1|7622.7|7616.7|7621.2|7615.2|3
1655357700000|2022-06-16 05:35:00|7622.5|7616.5|7621.5|7615.5|7622.5|7616.5|7621|7615|0
1655357710000|2022-06-16 05:35:10|7621.6|7615.6|7621.4|7615.4|7622.2|7616.2|7621|7615|0
1655357720000|2022-06-16 05:35:20|7621|7615|7621|7615|7621.4|7615.4|7620.5|7614.5|5
1655357730000|2022-06-16 05:35:30|7621.5|7615.5|7622.6|7616.6|7622.6|7616.6|7621.5|7615.5|0
1655357740000|2022-06-16 05:35:40|7622.5|7616.5|7622.5|7616.5|7622.5|7616.5|7622.1|7616.1|0
1655357750000|2022-06-16 05:35:50|7622.6|7616.6|7622.1|7616.1|7622.6|7616.6|7622.1|7616.1|0
1655357760000|2022-06-16 05:36:00|7622|7616|7622.5|7616.5|7622.5|7616.5|7622|7616|0
1655357770000|2022-06-16 05:36:10|7622.1|7616.1|7622.9|7616.9|7623.1|7617.1|7622.1|7616.1|2
1655357780000|2022-06-16 05:36:20|7622.5|7616.5|7621.9|7615.9|7622.5|7616.5|7621|7615|0
1655357790000|2022-06-16 05:36:30|7622.3|7616.3|7622.9|7616.9|7623|7617|7622.3|7616.3|0
1655357800000|2022-06-16 05:36:40|7622.5|7616.5|7622.1|7616.1|7622.5|7616.5|7622|7616|0
1655357820000|2022-06-16 05:37:00|7621|7615|7620.9|7614.9|7621.4|7615.4|7620.9|7614.9|4
1655357830000|2022-06-16 05:37:10|7621|7615|7620.9|7614.9|7621|7615|7620.9|7614.9|0
1655357860000|2022-06-16 05:37:40|7620.8|7614.8|7620.9|7614.9|7620.9|7614.9|7620.8|7614.8|0
1655357870000|2022-06-16 05:37:50|7620.8|7614.8|7620|7614|7620.9|7614.9|7620|7614|5
1655357880000|2022-06-16 05:38:00|7620.4|7614.4|7621.2|7615.2|7622.1|7616.1|7620.4|7614.4|3
1655357890000|2022-06-16 05:38:10|7621.1|7615.1|7621.1|7615.1|7621.1|7615.1|7621|7615|0
1655357900000|2022-06-16 05:38:20|7620.9|7614.9|7620.1|7614.1|7621.1|7615.1|7620.1|7614.1|5
1655357910000|2022-06-16 05:38:30|7620.5|7614.5|7621|7615|7621.1|7615.1|7620.1|7614.1|1
1655357920000|2022-06-16 05:38:40|7620.6|7614.6|7620.6|7614.6|7620.7|7614.7|7620.1|7614.1|0
1655357930000|2022-06-16 05:38:50|7620.1|7614.1|7620.1|7614.1|7621|7615|7620.1|7614.1|2
1655357940000|2022-06-16 05:39:00|7620.2|7614.2|7620.6|7614.6|7620.6|7614.6|7620|7614|3
1655357950000|2022-06-16 05:39:10|7621|7615|7620.9|7614.9|7621.5|7615.5|7620.9|7614.9|0
1655357960000|2022-06-16 05:39:20|7621|7615|7620.7|7614.7|7621|7615|7620.6|7614.6|0
1655357970000|2022-06-16 05:39:30|7620.6|7614.6|7620.6|7614.6|7620.6|7614.6|7620.6|7614.6|0
1655358000000|2022-06-16 05:40:00|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|0
1655358010000|2022-06-16 05:40:10|7621.1|7615.1|7621.2|7615.2|7621.2|7615.2|7621.1|7615.1|0
1655358020000|2022-06-16 05:40:20|7620.7|7614.7|7620.5|7614.5|7620.7|7614.7|7620.5|7614.5|0
1655358030000|2022-06-16 05:40:30|7619.7|7613.7|7619.7|7613.7|7619.7|7613.7|7619.2|7613.2|0
1655358040000|2022-06-16 05:40:40|7620.5|7614.5|7620.5|7614.5|7620.7|7614.7|7620.5|7614.5|0
1655358050000|2022-06-16 05:40:50|7620.6|7614.6|7621.2|7615.2|7621.2|7615.2|7620.6|7614.6|0
1655358060000|2022-06-16 05:41:00|7621.1|7615.1|7621.2|7615.2|7621.2|7615.2|7620.6|7614.6|0
1655358070000|2022-06-16 05:41:10|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|7620.7|7614.7|0
1655358080000|2022-06-16 05:41:20|7620.5|7614.5|7619.6|7613.6|7620.5|7614.5|7619.6|7613.6|0
1655358090000|2022-06-16 05:41:30|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|7619.2|7613.2|0
1655358100000|2022-06-16 05:41:40|7619.1|7613.1|7619.1|7613.1|7620.5|7614.5|7619.1|7613.1|10
1655358110000|2022-06-16 05:41:50|7619.3|7613.3|7620.6|7614.6|7620.6|7614.6|7619.3|7613.3|1
1655358120000|2022-06-16 05:42:00|7620.1|7614.1|7620.6|7614.6|7620.6|7614.6|7618.9|7612.9|13
1655358130000|2022-06-16 05:42:10|7620.1|7614.1|7616.9|7610.9|7620.1|7614.1|7616.3|7610.3|7
1655358140000|2022-06-16 05:42:20|7616.5|7610.5|7616.5|7610.5|7616.5|7610.5|7616.5|7610.5|0
1655358150000|2022-06-16 05:42:30|7616.1|7610.1|7615.6|7609.6|7616.9|7610.9|7614.6|7608.6|3
1655358160000|2022-06-16 05:42:40|7615.2|7609.2|7614.2|7608.2|7615.2|7609.2|7614.2|7608.2|0
1655358170000|2022-06-16 05:42:50|7613.8|7607.8|7613.8|7607.8|7613.8|7607.8|7613.8|7607.8|0
1655358180000|2022-06-16 05:43:00|7614.2|7608.2|7614.2|7608.2|7614.2|7608.2|7614.2|7608.2|0
1655358190000|2022-06-16 05:43:10|7614.1|7608.1|7614.1|7608.1|7614.1|7608.1|7614.1|7608.1|0
1655358200000|2022-06-16 05:43:20|7613.7|7607.7|7613.7|7607.7|7613.8|7607.8|7613.7|7607.7|0
1655358220000|2022-06-16 05:43:40|7614.8|7608.8|7614.7|7608.7|7614.8|7608.8|7614.7|7608.7|1
1655358230000|2022-06-16 05:43:50|7614.8|7608.8|7616.4|7610.4|7616.4|7610.4|7614.8|7608.8|1
1655358250000|2022-06-16 05:44:10|7616.3|7610.3|7616.3|7610.3|7616.4|7610.4|7616.3|7610.3|0
1655358260000|2022-06-16 05:44:20|7616.2|7610.2|7616.4|7610.4|7616.4|7610.4|7616.2|7610.2|0
1655358310000|2022-06-16 05:45:10|7616.8|7610.8|7616.2|7610.2|7616.8|7610.8|7616.2|7610.2|1
1655358320000|2022-06-16 05:45:20|7616.3|7610.3|7616.4|7610.4|7616.5|7610.5|7616.3|7610.3|0
1655358330000|2022-06-16 05:45:30|7616.2|7610.2|7616.2|7610.2|7616.2|7610.2|7616.2|7610.2|0
1655358340000|2022-06-16 05:45:40|7616.3|7610.3|7616.3|7610.3|7616.3|7610.3|7616.3|7610.3|0
1655358350000|2022-06-16 05:45:50|7616.2|7610.2|7615.4|7609.4|7616.2|7610.2|7615.4|7609.4|0
1655358360000|2022-06-16 05:46:00|7615.3|7609.3|7614.6|7608.6|7615.4|7609.4|7614.6|7608.6|0
1655358370000|2022-06-16 05:46:10|7614.5|7608.5|7613.8|7607.8|7614.5|7608.5|7613.8|7607.8|0
1655358420000|2022-06-16 05:47:00|7613.9|7607.9|7613.9|7607.9|7613.9|7607.9|7613.9|7607.9|0
1655358430000|2022-06-16 05:47:10|7611.9|7605.9|7612.9|7606.9|7612.9|7606.9|7611.9|7605.9|3
1655358440000|2022-06-16 05:47:20|7613.3|7607.3|7613.3|7607.3|7613.3|7607.3|7613.3|7607.3|0
1655358450000|2022-06-16 05:47:30|7612.9|7606.9|7611.9|7605.9|7612.9|7606.9|7611.9|7605.9|6
1655358460000|2022-06-16 05:47:40|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|0
1655358470000|2022-06-16 05:47:50|7612.2|7606.2|7611.8|7605.8|7612.2|7606.2|7611.8|7605.8|0
1655358490000|2022-06-16 05:48:10|7611.4|7605.4|7611.4|7605.4|7611.8|7605.8|7611.2|7605.2|1
1655358500000|2022-06-16 05:48:20|7611.8|7605.8|7612.1|7606.1|7612.1|7606.1|7611.3|7605.3|0
1655358510000|2022-06-16 05:48:30|7611.7|7605.7|7612.2|7606.2|7612.2|7606.2|7611.7|7605.7|0
1655358520000|2022-06-16 05:48:40|7612.8|7606.8|7612.9|7606.9|7613.2|7607.2|7612.2|7606.2|3
1655358530000|2022-06-16 05:48:50|7612.3|7606.3|7611.7|7605.7|7612.3|7606.3|7611.7|7605.7|0
1655358540000|2022-06-16 05:49:00|7612.1|7606.1|7610.3|7604.3|7612.1|7606.1|7610.2|7604.2|0
1655358550000|2022-06-16 05:49:10|7610.4|7604.4|7611.2|7605.2|7611.2|7605.2|7610.4|7604.4|0
1655358560000|2022-06-16 05:49:20|7611.8|7605.8|7611.3|7605.3|7611.8|7605.8|7610.9|7604.9|1
1655358570000|2022-06-16 05:49:30|7611.4|7605.4|7611|7605|7611.4|7605.4|7611|7605|0
1655358580000|2022-06-16 05:49:40|7611.9|7605.9|7611.8|7605.8|7613|7607|7611.8|7605.8|0
1655358590000|2022-06-16 05:49:50|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|7611.7|7605.7|0
1655358600000|2022-06-16 05:50:00|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|7610.9|7604.9|0
1655358610000|2022-06-16 05:50:10|7611.3|7605.3|7611.4|7605.4|7611.4|7605.4|7611.3|7605.3|0
1655358630000|2022-06-16 05:50:30|7611.5|7605.5|7611.9|7605.9|7612|7606|7611.5|7605.5|0
1655358640000|2022-06-16 05:50:40|7611.4|7605.4|7611.4|7605.4|7611.5|7605.5|7611.4|7605.4|0
1655358650000|2022-06-16 05:50:50|7611|7605|7611.2|7605.2|7611.3|7605.3|7610.5|7604.5|0
1655358660000|2022-06-16 05:51:00|7610.8|7604.8|7610.3|7604.3|7611.2|7605.2|7610.2|7604.2|0
1655358670000|2022-06-16 05:51:10|7610.7|7604.7|7609.6|7603.6|7611.1|7605.1|7609.2|7603.2|1
1655358680000|2022-06-16 05:51:20|7609.7|7603.7|7608.2|7602.2|7609.7|7603.7|7608.1|7602.1|12
1655358690000|2022-06-16 05:51:30|7602.9|7596.9|7604.1|7598.1|7604.1|7598.1|7602.9|7596.9|5
1655358700000|2022-06-16 05:51:40|7603.7|7597.7|7605.5|7599.5|7605.5|7599.5|7603.7|7597.7|1
1655358710000|2022-06-16 05:51:50|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|0
1655358720000|2022-06-16 05:52:00|7604.1|7598.1|7606.3|7600.3|7606.3|7600.3|7604.1|7598.1|3
1655358740000|2022-06-16 05:52:20|7606.2|7600.2|7608.6|7602.6|7608.6|7602.6|7605.6|7599.6|1
1655358750000|2022-06-16 05:52:30|7608.1|7602.1|7608.6|7602.6|7608.6|7602.6|7608.1|7602.1|0
1655358790000|2022-06-16 05:53:10|7607.7|7601.7|7608.1|7602.1|7608.1|7602.1|7607.7|7601.7|0
1655358800000|2022-06-16 05:53:20|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|7607.7|7601.7|0
1655358900000|2022-06-16 05:55:00|7608.6|7602.6|7607.6|7601.6|7608.6|7602.6|7607.2|7601.2|0
1655359020000|2022-06-16 05:57:00|7607.5|7601.5|7605.6|7599.6|7607.5|7601.5|7605.6|7599.6|0
1655359030000|2022-06-16 05:57:10|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|0
1655359040000|2022-06-16 05:57:20|7604.8|7598.8|7605.2|7599.2|7605.2|7599.2|7604.8|7598.8|0
1655359050000|2022-06-16 05:57:30|7604.8|7598.8|7604.1|7598.1|7605.1|7599.1|7604.1|7598.1|5
1655359060000|2022-06-16 05:57:40|7604.5|7598.5|7604.5|7598.5|7604.5|7598.5|7604.5|7598.5|0
1655359090000|2022-06-16 05:58:10|7604|7598|7604|7598|7604|7598|7604|7598|0
1655359100000|2022-06-16 05:58:20|7604.6|7598.6|7605|7599|7605|7599|7604.6|7598.6|2
1655359110000|2022-06-16 05:58:30|7605.5|7599.5|7604.5|7598.5|7605.5|7599.5|7604.5|7598.5|0
1655359120000|2022-06-16 05:58:40|7604.1|7598.1|7605|7599|7605|7599|7604.1|7598.1|0
1655359130000|2022-06-16 05:58:50|7604.5|7598.5|7605.1|7599.1|7605.1|7599.1|7604.5|7598.5|1
1655359160000|2022-06-16 05:59:20|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|0
1655359170000|2022-06-16 05:59:30|7605.1|7599.1|7605.6|7599.6|7605.6|7599.6|7605.1|7599.1|0
1655359180000|2022-06-16 05:59:40|7606.5|7600.5|7605.6|7599.6|7606.5|7600.5|7605.6|7599.6|0
1655359190000|2022-06-16 05:59:50|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|7605.1|7599.1|0
1655359200000|2022-06-16 06:00:00|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|7604.6|7598.6|3
1655359210000|2022-06-16 06:00:10|7605.1|7599.1|7605.1|7599.1|7605.5|7599.5|7605.1|7599.1|0
1655359220000|2022-06-16 06:00:20|7605.5|7599.5|7607|7601|7607.1|7601.1|7605.5|7599.5|1
1655359230000|2022-06-16 06:00:30|7605.5|7599.5|7604.7|7598.7|7605.5|7599.5|7604.3|7598.3|1
1655359240000|2022-06-16 06:00:40|7605.2|7599.2|7604.6|7598.6|7605.6|7599.6|7604.6|7598.6|1
1655359250000|2022-06-16 06:00:50|7605.1|7599.1|7606.5|7600.5|7606.5|7600.5|7605.1|7599.1|1
1655359260000|2022-06-16 06:01:00|7606.1|7600.1|7607.1|7601.1|7607.1|7601.1|7605.7|7599.7|0
1655359280000|2022-06-16 06:01:20|7610|7604|7610.1|7604.1|7610.2|7604.2|7610|7604|5
1655359290000|2022-06-16 06:01:30|7609.7|7603.7|7609|7603|7609.7|7603.7|7609|7603|0
1655359310000|2022-06-16 06:01:50|7609.9|7603.9|7609.6|7603.6|7610.1|7604.1|7609.6|7603.6|1
1655359320000|2022-06-16 06:02:00|7609.1|7603.1|7607.6|7601.6|7609.1|7603.1|7607.6|7601.6|0
1655359330000|2022-06-16 06:02:10|7607.7|7601.7|7608.1|7602.1|7608.2|7602.2|7607.7|7601.7|0
1655359340000|2022-06-16 06:02:20|7608|7602|7607.7|7601.7|7608|7602|7607.7|7601.7|0
1655359350000|2022-06-16 06:02:30|7607.5|7601.5|7607.2|7601.2|7607.7|7601.7|7607.2|7601.2|0
1655359360000|2022-06-16 06:02:40|7606.8|7600.8|7606.6|7600.6|7606.8|7600.8|7606|7600|1
1655359400000|2022-06-16 06:03:20|7607|7601|7607|7601|7607|7601|7607|7601|1
1655359420000|2022-06-16 06:03:40|7607.9|7601.9|7608.1|7602.1|7608.1|7602.1|7607.9|7601.9|1
1655359430000|2022-06-16 06:03:50|7608.6|7602.6|7608.6|7602.6|7608.6|7602.6|7608.6|7602.6|0
1655359440000|2022-06-16 06:04:00|7608.5|7602.5|7607.2|7601.2|7608.5|7602.5|7607.2|7601.2|0
1655359450000|2022-06-16 06:04:10|7607.1|7601.1|7607.1|7601.1|7607.1|7601.1|7607.1|7601.1|0
1655359460000|2022-06-16 06:04:20|7607|7601|7607|7601|7607|7601|7607|7601|0
1655359470000|2022-06-16 06:04:30|7607.1|7601.1|7607.5|7601.5|7607.5|7601.5|7607.1|7601.1|0
1655359490000|2022-06-16 06:04:50|7607|7601|7607.1|7601.1|7607.1|7601.1|7606.6|7600.6|1
1655359500000|2022-06-16 06:05:00|7607.6|7601.6|7608.7|7602.7|7609.5|7603.5|7607.6|7601.6|1
1655359530000|2022-06-16 06:05:30|7608.3|7602.3|7610.1|7604.1|7610.7|7604.7|7608.3|7602.3|0
1655359550000|2022-06-16 06:05:50|7610.6|7604.6|7610.2|7604.2|7610.6|7604.6|7610.1|7604.1|0
1655359560000|2022-06-16 06:06:00|7611.4|7605.4|7608.9|7602.9|7611.4|7605.4|7608.8|7602.8|2
1655359570000|2022-06-16 06:06:10|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|0
1655359580000|2022-06-16 06:06:20|7609.2|7603.2|7609.2|7603.2|7609.2|7603.2|7609.2|7603.2|0
1655359620000|2022-06-16 06:07:00|7609.3|7603.3|7609.2|7603.2|7609.3|7603.3|7609.2|7603.2|0
1655359650000|2022-06-16 06:07:30|7609.1|7603.1|7609.2|7603.2|7609.2|7603.2|7609.1|7603.1|0
1655359660000|2022-06-16 06:07:40|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|0
1655359670000|2022-06-16 06:07:50|7609.2|7603.2|7609.5|7603.5|7610|7604|7609.2|7603.2|2
1655359690000|2022-06-16 06:08:10|7609.4|7603.4|7609.5|7603.5|7609.6|7603.6|7609.4|7603.4|1
1655359700000|2022-06-16 06:08:20|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|7609.3|7603.3|1
1655359710000|2022-06-16 06:08:30|7608.5|7602.5|7608.6|7602.6|7608.6|7602.6|7608.5|7602.5|0
1655359720000|2022-06-16 06:08:40|7608.2|7602.2|7608.6|7602.6|7608.6|7602.6|7608.2|7602.2|1
1655359730000|2022-06-16 06:08:50|7608.5|7602.5|7608|7602|7608.5|7602.5|7608|7602|0
1655359740000|2022-06-16 06:09:00|7608.1|7602.1|7609.4|7603.4|7609.5|7603.5|7608.1|7602.1|0
1655359750000|2022-06-16 06:09:10|7609.3|7603.3|7608.9|7602.9|7609.3|7603.3|7608.8|7602.8|0
1655359760000|2022-06-16 06:09:20|7609.4|7603.4|7608.9|7602.9|7609.4|7603.4|7608.1|7602.1|1
1655359770000|2022-06-16 06:09:30|7609.4|7603.4|7610|7604|7610|7604|7609.4|7603.4|0
1655359780000|2022-06-16 06:09:40|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|7609.5|7603.5|1
1655359800000|2022-06-16 06:10:00|7610|7604|7610|7604|7610|7604|7610|7604|1
1655359810000|2022-06-16 06:10:10|||||||||1
1655359820000|2022-06-16 06:10:20|7609.5|7603.5|7609|7603|7609.9|7603.9|7609|7603|0
1655359830000|2022-06-16 06:10:30|7608.5|7602.5|7608.5|7602.5|7608.5|7602.5|7608.5|7602.5|0
1655359840000|2022-06-16 06:10:40|7608.4|7602.4|7608|7602|7608.4|7602.4|7608|7602|0
1655359860000|2022-06-16 06:11:00|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|0
1655359900000|2022-06-16 06:11:40|7609|7603|7610.2|7604.2|7610.7|7604.7|7608.1|7602.1|4
1655359910000|2022-06-16 06:11:50|7610.1|7604.1|7609.1|7603.1|7610.1|7604.1|7609.1|7603.1|0
1655359920000|2022-06-16 06:12:00|7608.7|7602.7|7609.6|7603.6|7609.7|7603.7|7608.6|7602.6|0
1655359930000|2022-06-16 06:12:10|7610.1|7604.1|7609.6|7603.6|7610.1|7604.1|7609.6|7603.6|0
1655359940000|2022-06-16 06:12:20|7608.7|7602.7|7609.2|7603.2|7609.2|7603.2|7608.7|7602.7|0
1655359950000|2022-06-16 06:12:30|7609.6|7603.6|7609.8|7603.8|7609.8|7603.8|7608.8|7602.8|0
1655359960000|2022-06-16 06:12:40|7609.7|7603.7|7609.6|7603.6|7609.7|7603.7|7609.2|7603.2|0
1655359970000|2022-06-16 06:12:50|7609.1|7603.1|7609.7|7603.7|7609.7|7603.7|7609.1|7603.1|0
1655359980000|2022-06-16 06:13:00|7610.1|7604.1|7609.8|7603.8|7610.7|7604.7|7609.8|7603.8|4
1655359990000|2022-06-16 06:13:10|7610.4|7604.4|7609.4|7603.4|7610.4|7604.4|7608.8|7602.8|1
1655360000000|2022-06-16 06:13:20|7608.9|7602.9|7609|7603|7609|7603|7608.9|7602.9|0
1655360010000|2022-06-16 06:13:30|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|0
1655360020000|2022-06-16 06:13:40|7609|7603|7609.4|7603.4|7609.4|7603.4|7608.9|7602.9|0
1655360030000|2022-06-16 06:13:50|7609|7603|7609.4|7603.4|7609.4|7603.4|7609|7603|0
1655360040000|2022-06-16 06:14:00|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|7610.5|7604.5|1
1655360070000|2022-06-16 06:14:30|7610.4|7604.4|7610.1|7604.1|7610.5|7604.5|7610.1|7604.1|0
1655360080000|2022-06-16 06:14:40|7610.5|7604.5|7609|7603|7610.5|7604.5|7609|7603|1
1655360090000|2022-06-16 06:14:50|7608.9|7602.9|7608.9|7602.9|7609|7603|7608.8|7602.8|0
1655360100000|2022-06-16 06:15:00|7608.5|7602.5|7608.9|7602.9|7609.4|7603.4|7608.5|7602.5|3
1655360110000|2022-06-16 06:15:10|7608.8|7602.8|7608.5|7602.5|7608.8|7602.8|7608.5|7602.5|0
1655360120000|2022-06-16 06:15:20|7609.4|7603.4|7609|7603|7609.4|7603.4|7609|7603|2
1655360130000|2022-06-16 06:15:30|7608.9|7602.9|7608.9|7602.9|7608.9|7602.9|7608.5|7602.5|1
1655360140000|2022-06-16 06:15:40|7608.5|7602.5|7608.9|7602.9|7608.9|7602.9|7608.5|7602.5|0
1655360150000|2022-06-16 06:15:50|7608.5|7602.5|7608.5|7602.5|7608.9|7602.9|7608.5|7602.5|0
1655360160000|2022-06-16 06:16:00|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|7608.4|7602.4|1
1655360170000|2022-06-16 06:16:10|7605.6|7599.6|7605.5|7599.5|7605.6|7599.6|7605.5|7599.5|1
1655360180000|2022-06-16 06:16:20|7605.3|7599.3|7605|7599|7605.3|7599.3|7605|7599|3
1655360190000|2022-06-16 06:16:30|7605.2|7599.2|7605.2|7599.2|7605.2|7599.2|7605.2|7599.2|1
1655360220000|2022-06-16 06:17:00|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|7604.7|7598.7|0
1655360230000|2022-06-16 06:17:10|7604.6|7598.6|7605|7599|7605|7599|7604.5|7598.5|0
1655360250000|2022-06-16 06:17:30|7604.9|7598.9|7601|7595|7604.9|7598.9|7601|7595|0
1655360260000|2022-06-16 06:17:40|7601.9|7595.9|7603.1|7597.1|7603.1|7597.1|7601.5|7595.5|2
1655360270000|2022-06-16 06:17:50|7602.6|7596.6|7602.5|7596.5|7602.6|7596.6|7602.5|7596.5|0
1655360280000|2022-06-16 06:18:00|7602.4|7596.4|7602.2|7596.2|7602.4|7596.4|7601.7|7595.7|0
1655360290000|2022-06-16 06:18:10|7602.3|7596.3|7602.2|7596.2|7602.3|7596.3|7602.2|7596.2|0
1655360310000|2022-06-16 06:18:30|7602.3|7596.3|7602.3|7596.3|7602.3|7596.3|7602.3|7596.3|0
1655360330000|2022-06-16 06:18:50|7602.6|7596.6|7603|7597|7603.5|7597.5|7602.6|7596.6|1
1655360340000|2022-06-16 06:19:00|7602.5|7596.5|7602.4|7596.4|7602.5|7596.5|7602.4|7596.4|0
1655360350000|2022-06-16 06:19:10|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|0
1655360360000|2022-06-16 06:19:20|7602.6|7596.6|7603.1|7597.1|7603.1|7597.1|7602.6|7596.6|0
1655360380000|2022-06-16 06:19:40|7603|7597|7603.1|7597.1|7603.1|7597.1|7603|7597|0
1655360390000|2022-06-16 06:19:50|7603|7597|7603|7597|7603.1|7597.1|7603|7597|0
1655360400000|2022-06-16 06:20:00|7603.9|7597.9|7604.4|7598.4|7604.5|7598.5|7603.9|7597.9|0
1655360410000|2022-06-16 06:20:10|7604.5|7598.5|7604.5|7598.5|7604.5|7598.5|7604.5|7598.5|0
1655360420000|2022-06-16 06:20:20|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|0
1655360440000|2022-06-16 06:20:40|7604.5|7598.5|7604.3|7598.3|7604.5|7598.5|7604.3|7598.3|0
1655360450000|2022-06-16 06:20:50|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|0
1655360590000|2022-06-16 06:23:10|7604.3|7598.3|7604.4|7598.4|7604.4|7598.4|7604.3|7598.3|0
1655360600000|2022-06-16 06:23:20|7604.3|7598.3|7604.4|7598.4|7604.4|7598.4|7604.3|7598.3|0
1655360620000|2022-06-16 06:23:40|7604.3|7598.3|7604.4|7598.4|7604.4|7598.4|7604.3|7598.3|0
1655360660000|2022-06-16 06:24:20|7604.8|7598.8|7604.8|7598.8|7604.8|7598.8|7604.8|7598.8|0
1655360670000|2022-06-16 06:24:30|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|7604.4|7598.4|0
1655360680000|2022-06-16 06:24:40|7604.5|7598.5|7604.4|7598.4|7604.5|7598.5|7604.4|7598.4|0
1655360700000|2022-06-16 06:25:00|||||||||2
1655360720000|2022-06-16 06:25:20|7604.5|7598.5|7604.4|7598.4|7604.9|7598.9|7604.4|7598.4|0
1655360730000|2022-06-16 06:25:30|7604.5|7598.5|7604.3|7598.3|7604.8|7598.8|7604.3|7598.3|0
1655360760000|2022-06-16 06:26:00|7604.4|7598.4|7606.5|7600.5|7606.5|7600.5|7604.4|7598.4|2
1655360770000|2022-06-16 06:26:10|7606.3|7600.3|7605.5|7599.5|7606.5|7600.5|7605.4|7599.4|0
1655360780000|2022-06-16 06:26:20|7605.4|7599.4|7605.2|7599.2|7605.4|7599.4|7605.2|7599.2|0
1655360790000|2022-06-16 06:26:30|7605.3|7599.3|7605.3|7599.3|7605.4|7599.4|7605.3|7599.3|0
1655360820000|2022-06-16 06:27:00|7605.2|7599.2|7604.8|7598.8|7605.2|7599.2|7604.8|7598.8|0
1655360830000|2022-06-16 06:27:10|7604.9|7598.9|7604.9|7598.9|7604.9|7598.9|7604.9|7598.9|0
1655360850000|2022-06-16 06:27:30|7603.6|7597.6|7603.6|7597.6|7603.6|7597.6|7603.6|7597.6|0
1655360860000|2022-06-16 06:27:40|7603.8|7597.8|7604|7598|7604|7598|7603.8|7597.8|1
1655360890000|2022-06-16 06:28:10|7603.5|7597.5|7603.5|7597.5|7603.5|7597.5|7603.5|7597.5|0
1655360920000|2022-06-16 06:28:40|7603.4|7597.4|7604.3|7598.3|7604.3|7598.3|7603.4|7597.4|1
1655360930000|2022-06-16 06:28:50|7604.2|7598.2|7604.3|7598.3|7604.3|7598.3|7604.2|7598.2|0
1655360940000|2022-06-16 06:29:00|7604.2|7598.2|7603.4|7597.4|7604.2|7598.2|7603.4|7597.4|0
1655361000000|2022-06-16 06:30:00|7603.3|7597.3|7602.8|7596.8|7603.3|7597.3|7602.8|7596.8|2
1655361010000|2022-06-16 06:30:10|7601.8|7595.8|7601.6|7595.6|7602.1|7596.1|7601.6|7595.6|0
1655361020000|2022-06-16 06:30:20|7602|7596|7601.6|7595.6|7602|7596|7601.6|7595.6|3
1655361040000|2022-06-16 06:30:40|7601.5|7595.5|7599.8|7593.8|7601.5|7595.5|7599.8|7593.8|9
1655361050000|2022-06-16 06:30:50|7600.3|7594.3|7600.3|7594.3|7600.3|7594.3|7600.3|7594.3|7
1655361060000|2022-06-16 06:31:00|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|3
1655361070000|2022-06-16 06:31:10|7599.9|7593.9|7600.3|7594.3|7600.3|7594.3|7599.9|7593.9|3
1655361080000|2022-06-16 06:31:20|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|1
1655361100000|2022-06-16 06:31:40|7600.9|7594.9|7601.3|7595.3|7601.3|7595.3|7600.7|7594.7|1
1655361120000|2022-06-16 06:32:00|7600.5|7594.5|7600.4|7594.4|7600.5|7594.5|7600.4|7594.4|0
1655361130000|2022-06-16 06:32:10|7600.5|7594.5|7600.5|7594.5|7600.5|7594.5|7600.5|7594.5|1
1655361140000|2022-06-16 06:32:20|7601|7595|7601.2|7595.2|7601.2|7595.2|7601|7595|0
1655361150000|2022-06-16 06:32:30|7600.8|7594.8|7600.5|7594.5|7600.8|7594.8|7600.5|7594.5|0
1655361230000|2022-06-16 06:33:50|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|7600.6|7594.6|1
1655361240000|2022-06-16 06:34:00|7600.5|7594.5|7598.7|7592.7|7600.5|7594.5|7598.7|7592.7|3
1655361260000|2022-06-16 06:34:20|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|0
1655361270000|2022-06-16 06:34:30|7598.6|7592.6|7597.7|7591.7|7598.6|7592.6|7597.7|7591.7|10
1655361290000|2022-06-16 06:34:50|7598.1|7592.1|7598.7|7592.7|7598.7|7592.7|7597.7|7591.7|2
1655361300000|2022-06-16 06:35:00|7597.7|7591.7|7600|7594|7600|7594|7597.7|7591.7|8
1655361310000|2022-06-16 06:35:10|7600.1|7594.1|7600.6|7594.6|7601|7595|7600.1|7594.1|0
1655361320000|2022-06-16 06:35:20|7601|7595|7601|7595|7601|7595|7601|7595|0
1655361330000|2022-06-16 06:35:30|7601.1|7595.1|7600.3|7594.3|7601.1|7595.1|7600.3|7594.3|0
1655361340000|2022-06-16 06:35:40|7599.9|7593.9|7599.4|7593.4|7599.9|7593.9|7599.4|7593.4|0
1655361350000|2022-06-16 06:35:50|7599.3|7593.3|7599.5|7593.5|7599.5|7593.5|7599.3|7593.3|2
1655361360000|2022-06-16 06:36:00|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.4|7593.4|0
1655361370000|2022-06-16 06:36:10|7600|7594|7601.2|7595.2|7601.2|7595.2|7599.5|7593.5|8
1655361380000|2022-06-16 06:36:20|7601.3|7595.3|7603.1|7597.1|7603.1|7597.1|7601.3|7595.3|2
1655361390000|2022-06-16 06:36:30|7603|7597|7602.4|7596.4|7603|7597|7602.4|7596.4|0
1655361400000|2022-06-16 06:36:40|7602.3|7596.3|7602.3|7596.3|7602.5|7596.5|7601.9|7595.9|0
1655361410000|2022-06-16 06:36:50|7602.4|7596.4|7602.5|7596.5|7602.5|7596.5|7602.3|7596.3|0
1655361420000|2022-06-16 06:37:00|7601.6|7595.6|7601|7595|7601.6|7595.6|7600.6|7594.6|1
1655361430000|2022-06-16 06:37:10|7601.1|7595.1|7601.4|7595.4|7601.6|7595.6|7601.1|7595.1|0
1655361440000|2022-06-16 06:37:20|7601.5|7595.5|7601.8|7595.8|7601.8|7595.8|7601.5|7595.5|1
1655361450000|2022-06-16 06:37:30|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|0
1655361460000|2022-06-16 06:37:40|7601.4|7595.4|7601.4|7595.4|7601.5|7595.5|7601.4|7595.4|1
1655361470000|2022-06-16 06:37:50|7601.5|7595.5|7601.4|7595.4|7601.5|7595.5|7601.4|7595.4|0
1655361480000|2022-06-16 06:38:00|7600.9|7594.9|7600.3|7594.3|7601.3|7595.3|7600.3|7594.3|1
1655361490000|2022-06-16 06:38:10|7600.8|7594.8|7600.8|7594.8|7600.8|7594.8|7600.8|7594.8|0
1655361510000|2022-06-16 06:38:30|7600.9|7594.9|7601|7595|7601|7595|7600.9|7594.9|0
1655361530000|2022-06-16 06:38:50|7600.9|7594.9|7600.9|7594.9|7600.9|7594.9|7600.9|7594.9|0
1655361540000|2022-06-16 06:39:00|7600.4|7594.4|7600.9|7594.9|7600.9|7594.9|7599.8|7593.8|2
1655361570000|2022-06-16 06:39:30|7601.3|7595.3|7601.2|7595.2|7601.3|7595.3|7601.2|7595.2|0
1655361600000|2022-06-16 06:40:00|7600.8|7594.8|7598.1|7592.1|7600.8|7594.8|7598.1|7592.1|4
1655361610000|2022-06-16 06:40:10|7599.6|7593.6|7599.6|7593.6|7599.6|7593.6|7599.6|7593.6|1
1655361630000|2022-06-16 06:40:30|7600|7594|7600.1|7594.1|7600.7|7594.7|7599.6|7593.6|1
1655361640000|2022-06-16 06:40:40|7600.2|7594.2|7600.2|7594.2|7600.2|7594.2|7600.2|7594.2|0
1655361660000|2022-06-16 06:41:00|7600.1|7594.1|7599.3|7593.3|7600.1|7594.1|7599.3|7593.3|0
1655361670000|2022-06-16 06:41:10|7599.2|7593.2|7599.1|7593.1|7599.2|7593.2|7599.1|7593.1|0
1655361680000|2022-06-16 06:41:20|7599|7593|7599.1|7593.1|7599.1|7593.1|7599|7593|0
1655361690000|2022-06-16 06:41:30|7598.6|7592.6|7598.1|7592.1|7598.6|7592.6|7598.1|7592.1|0
1655361700000|2022-06-16 06:41:40|7598.5|7592.5|7598.1|7592.1|7598.5|7592.5|7598.1|7592.1|0
1655361710000|2022-06-16 06:41:50|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|0
1655361720000|2022-06-16 06:42:00|7598.1|7592.1|7597.6|7591.6|7598.1|7592.1|7597.2|7591.2|0
1655361730000|2022-06-16 06:42:10|7597.7|7591.7|7597.6|7591.6|7597.7|7591.7|7597.6|7591.6|0
1655361740000|2022-06-16 06:42:20|7597.1|7591.1|7597.6|7591.6|7597.6|7591.6|7597.1|7591.1|0
1655361750000|2022-06-16 06:42:30|7597.7|7591.7|7597.6|7591.6|7597.7|7591.7|7597.6|7591.6|2
1655361760000|2022-06-16 06:42:40|7597.7|7591.7|7597.6|7591.6|7597.7|7591.7|7597.6|7591.6|3
1655361780000|2022-06-16 06:43:00|7597.1|7591.1|7597.1|7591.1|7597.1|7591.1|7596.6|7590.6|2
1655361790000|2022-06-16 06:43:10|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|0
1655361810000|2022-06-16 06:43:30|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|0
1655361820000|2022-06-16 06:43:40|7597.6|7591.6|7596.8|7590.8|7597.6|7591.6|7596.8|7590.8|0
1655361840000|2022-06-16 06:44:00|7596.7|7590.7|7596.3|7590.3|7596.7|7590.7|7596.3|7590.3|0
1655361850000|2022-06-16 06:44:10|7596.2|7590.2|7596.3|7590.3|7596.3|7590.3|7596.2|7590.2|1
1655361870000|2022-06-16 06:44:30|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|0
1655361880000|2022-06-16 06:44:40|7597.3|7591.3|7598.3|7592.3|7598.3|7592.3|7597.3|7591.3|6
1655361890000|2022-06-16 06:44:50|7598.7|7592.7|7598.3|7592.3|7598.7|7592.7|7598.3|7592.3|0
1655361900000|2022-06-16 06:45:00|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|3
1655361930000|2022-06-16 06:45:30|7597.7|7591.7|7598.1|7592.1|7598.1|7592.1|7597.7|7591.7|0
1655361940000|2022-06-16 06:45:40|7597.7|7591.7|7598.1|7592.1|7598.6|7592.6|7597.7|7591.7|0
1655361950000|2022-06-16 06:45:50|7598.2|7592.2|7600.6|7594.6|7600.6|7594.6|7598.2|7592.2|4
1655361960000|2022-06-16 06:46:00|7600.1|7594.1|7599.6|7593.6|7600.1|7594.1|7599.6|7593.6|1
1655361970000|2022-06-16 06:46:10|7600.1|7594.1|7600.7|7594.7|7600.7|7594.7|7599.6|7593.6|2
1655361980000|2022-06-16 06:46:20|7600.6|7594.6|7600.2|7594.2|7600.6|7594.6|7600.2|7594.2|2
1655361990000|2022-06-16 06:46:30|7600.6|7594.6|7601|7595|7601|7595|7600.6|7594.6|4
1655362000000|2022-06-16 06:46:40|7601.8|7595.8|7603.8|7597.8|7603.9|7597.9|7601.8|7595.8|1
1655362010000|2022-06-16 06:46:50|7603.7|7597.7|7603.3|7597.3|7603.7|7597.7|7602.9|7596.9|0
1655362020000|2022-06-16 06:47:00|7602.6|7596.6|7602.1|7596.1|7602.6|7596.6|7602.1|7596.1|2
1655362040000|2022-06-16 06:47:20|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|0
1655362050000|2022-06-16 06:47:30|7601.1|7595.1|7601.1|7595.1|7601.1|7595.1|7601.1|7595.1|0
1655362070000|2022-06-16 06:47:50|7600.7|7594.7|7600.6|7594.6|7600.7|7594.7|7600.6|7594.6|0
1655362080000|2022-06-16 06:48:00|7600.2|7594.2|7600.1|7594.1|7600.2|7594.2|7600.1|7594.1|0
1655362090000|2022-06-16 06:48:10|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|0
1655362120000|2022-06-16 06:48:40|7600.1|7594.1|7600.2|7594.2|7600.2|7594.2|7599.3|7593.3|0
1655362150000|2022-06-16 06:49:10|7600|7594|7600|7594|7600|7594|7600|7594|0
1655362160000|2022-06-16 06:49:20|7599.5|7593.5|7601.2|7595.2|7601.3|7595.3|7599.5|7593.5|10
1655362170000|2022-06-16 06:49:30|7601.3|7595.3|7601.8|7595.8|7603|7597|7601.3|7595.3|4
1655362200000|2022-06-16 06:50:00|7601.9|7595.9|7601.9|7595.9|7601.9|7595.9|7601.8|7595.8|1
1655362210000|2022-06-16 06:50:10|7601.8|7595.8|7601.4|7595.4|7601.8|7595.8|7601.4|7595.4|0
1655362220000|2022-06-16 06:50:20|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|7601.3|7595.3|0
1655362230000|2022-06-16 06:50:30|7601.4|7595.4|7603.5|7597.5|7603.5|7597.5|7601.4|7595.4|3
1655362240000|2022-06-16 06:50:40|7603|7597|7603|7597|7603|7597|7603|7597|0
1655362250000|2022-06-16 06:50:50|7602.8|7596.8|7602.4|7596.4|7602.8|7596.8|7602.4|7596.4|0
1655362260000|2022-06-16 06:51:00|7602.3|7596.3|7602.5|7596.5|7602.5|7596.5|7602|7596|0
1655362270000|2022-06-16 06:51:10|7601.9|7595.9|7601.7|7595.7|7601.9|7595.9|7601.7|7595.7|2
1655362280000|2022-06-16 06:51:20|7601.8|7595.8|7601.9|7595.9|7602|7596|7601.6|7595.6|1
1655362290000|2022-06-16 06:51:30|7601.8|7595.8|7602|7596|7602.4|7596.4|7601.8|7595.8|0
1655362300000|2022-06-16 06:51:40|7601.9|7595.9|7602.4|7596.4|7602.4|7596.4|7601.9|7595.9|0
1655362310000|2022-06-16 06:51:50|7602.3|7596.3|7601.8|7595.8|7602.4|7596.4|7601.3|7595.3|1
1655362320000|2022-06-16 06:52:00|7600.7|7594.7|7601.5|7595.5|7601.7|7595.7|7600.4|7594.4|2
1655362330000|2022-06-16 06:52:10|7601.9|7595.9|7601.7|7595.7|7601.9|7595.9|7601.7|7595.7|1
1655362340000|2022-06-16 06:52:20|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|0
1655362360000|2022-06-16 06:52:40|7601.2|7595.2|7601.7|7595.7|7601.7|7595.7|7601.1|7595.1|0
1655362370000|2022-06-16 06:52:50|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|7601.5|7595.5|0
1655362380000|2022-06-16 06:53:00|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|7601.7|7595.7|0
1655362390000|2022-06-16 06:53:10|7601.2|7595.2|7601.2|7595.2|7601.2|7595.2|7601.2|7595.2|0
1655362400000|2022-06-16 06:53:20|7601.1|7595.1|7601.1|7595.1|7601.1|7595.1|7601.1|7595.1|0
1655362410000|2022-06-16 06:53:30|7600.2|7594.2|7600.2|7594.2|7600.7|7594.7|7600.2|7594.2|0
1655362420000|2022-06-16 06:53:40|7600.1|7594.1|7600.2|7594.2|7600.2|7594.2|7600.1|7594.1|0
1655362430000|2022-06-16 06:53:50|7600.6|7594.6|7600.2|7594.2|7600.6|7594.6|7600.2|7594.2|0
1655362440000|2022-06-16 06:54:00|7600.6|7594.6|7600.8|7594.8|7600.8|7594.8|7600.2|7594.2|0
1655362450000|2022-06-16 06:54:10|7600.7|7594.7|7600.7|7594.7|7600.8|7594.8|7600.7|7594.7|0
1655362470000|2022-06-16 06:54:30|7600.6|7594.6|7600.2|7594.2|7600.6|7594.6|7600.2|7594.2|0
1655362490000|2022-06-16 06:54:50|7600.1|7594.1|7599.1|7593.1|7600.1|7594.1|7599.1|7593.1|0
1655362500000|2022-06-16 06:55:00|7599|7593|7599.2|7593.2|7599.3|7593.3|7599|7593|1
1655362530000|2022-06-16 06:55:30|7599.1|7593.1|7599|7593|7599.1|7593.1|7599|7593|0
1655362550000|2022-06-16 06:55:50|7598.9|7592.9|7598.6|7592.6|7599|7593|7598.6|7592.6|1
1655362560000|2022-06-16 06:56:00|7598.5|7592.5|7598.1|7592.1|7598.5|7592.5|7598|7592|2
1655362580000|2022-06-16 06:56:20|7598.2|7592.2|7598|7592|7598.2|7592.2|7598|7592|1
1655362590000|2022-06-16 06:56:30|7597.6|7591.6|7597.8|7591.8|7598.2|7592.2|7597.6|7591.6|2
1655362600000|2022-06-16 06:56:40|7599.2|7593.2|7599.3|7593.3|7599.3|7593.3|7599.2|7593.2|4
1655362610000|2022-06-16 06:56:50|7599.4|7593.4|7600.3|7594.3|7600.7|7594.7|7599.4|7593.4|0
1655362620000|2022-06-16 06:57:00|7600.2|7594.2|7599.3|7593.3|7600.2|7594.2|7599.3|7593.3|0
1655362630000|2022-06-16 06:57:10|7599.4|7593.4|7599.4|7593.4|7599.5|7593.5|7599.3|7593.3|0
1655362650000|2022-06-16 06:57:30|7599.8|7593.8|7599.8|7593.8|7600.2|7594.2|7599.8|7593.8|0
1655362660000|2022-06-16 06:57:40|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|0
1655362670000|2022-06-16 06:57:50|7599.4|7593.4|7599.2|7593.2|7599.4|7593.4|7599.2|7593.2|2
1655362680000|2022-06-16 06:58:00|7598.7|7592.7|7598.3|7592.3|7598.7|7592.7|7598.3|7592.3|0
1655362690000|2022-06-16 06:58:10|7598.7|7592.7|7598.2|7592.2|7598.7|7592.7|7598.2|7592.2|0
1655362700000|2022-06-16 06:58:20|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|3
1655362710000|2022-06-16 06:58:30|7597|7591|7597|7591|7597|7591|7597|7591|36
1655362720000|2022-06-16 06:58:40|7597.1|7591.1|7597.1|7591.1|7597.5|7591.5|7597.1|7591.1|0
1655362740000|2022-06-16 06:59:00|7597|7591|7597|7591|7597|7591|7597|7591|5
1655362750000|2022-06-16 06:59:10|7597.8|7591.8|7597.5|7591.5|7598.2|7592.2|7597.5|7591.5|4
1655362760000|2022-06-16 06:59:20|7597.6|7591.6|7596.3|7590.3|7597.6|7591.6|7596.3|7590.3|53
1655362770000|2022-06-16 06:59:30|7597.2|7591.2|7596.9|7590.9|7597.2|7591.2|7596.3|7590.3|4
1655362780000|2022-06-16 06:59:40|7596.8|7590.8|7597.4|7591.4|7597.8|7591.8|7596.2|7590.2|5
1655362790000|2022-06-16 06:59:50|7597.8|7591.8|7598.9|7592.9|7598.9|7592.9|7597.8|7591.8|1
1655362800000|2022-06-16 07:00:00|7598.8|7592.8|7597.3|7591.3|7598.8|7592.8|7597.3|7591.3|1
1655362810000|2022-06-16 07:00:10|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|7597.2|7591.2|0
1655362820000|2022-06-16 07:00:20|7596.7|7590.7|7596.7|7590.7|7597.2|7591.2|7596.7|7590.7|0
1655362860000|2022-06-16 07:01:00|7596.8|7590.8|7598.7|7592.7|7598.7|7592.7|7596.8|7590.8|3
1655362870000|2022-06-16 07:01:10|7598.8|7592.8|7597.7|7591.7|7598.8|7592.8|7597.7|7591.7|0
1655362880000|2022-06-16 07:01:20|7597.8|7591.8|7598.2|7592.2|7598.7|7592.7|7597.8|7591.8|0
1655362890000|2022-06-16 07:01:30|7598.3|7592.3|7599.3|7593.3|7599.3|7593.3|7598.3|7592.3|1
1655362900000|2022-06-16 07:01:40|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|0
1655362910000|2022-06-16 07:01:50|7600|7594|7600.3|7594.3|7600.3|7594.3|7600|7594|0
1655362920000|2022-06-16 07:02:00|7600.9|7594.9|7600.9|7594.9|7601.4|7595.4|7600.9|7594.9|1
1655362930000|2022-06-16 07:02:10|7601.9|7595.9|7601.4|7595.4|7602.5|7596.5|7601.4|7595.4|1
1655362940000|2022-06-16 07:02:20|7602.1|7596.1|7602.2|7596.2|7602.2|7596.2|7602.1|7596.1|1
1655362950000|2022-06-16 07:02:30|7602.6|7596.6|7602.6|7596.6|7602.6|7596.6|7602.6|7596.6|0
1655362970000|2022-06-16 07:02:50|7603|7597|7603.2|7597.2|7603.2|7597.2|7603|7597|0
1655362980000|2022-06-16 07:03:00|7603.1|7597.1|7600.4|7594.4|7603.1|7597.1|7600.4|7594.4|0
1655363000000|2022-06-16 07:03:20|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|1
1655363010000|2022-06-16 07:03:30|7600.4|7594.4|7600|7594|7600.4|7594.4|7599.9|7593.9|0
1655363020000|2022-06-16 07:03:40|7600.9|7594.9|7600.9|7594.9|7600.9|7594.9|7600.4|7594.4|0
1655363030000|2022-06-16 07:03:50|7600.4|7594.4|7600.4|7594.4|7600.4|7594.4|7600|7594|1
1655363040000|2022-06-16 07:04:00|7600|7594|7599.6|7593.6|7600|7594|7599.4|7593.4|0
1655363050000|2022-06-16 07:04:10|7601.6|7595.6|7601.5|7595.5|7601.6|7595.6|7601.5|7595.5|1
1655363060000|2022-06-16 07:04:20|7601.1|7595.1|7601.1|7595.1|7601.2|7595.2|7601.1|7595.1|0
1655363080000|2022-06-16 07:04:40|7601.2|7595.2|7602.1|7596.1|7602.2|7596.2|7601.2|7595.2|0
1655363100000|2022-06-16 07:05:00|7601|7595|7599.9|7593.9|7601|7595|7599.9|7593.9|0
1655363110000|2022-06-16 07:05:10|7600.8|7594.8|7600.4|7594.4|7600.9|7594.9|7600.4|7594.4|0
1655363130000|2022-06-16 07:05:30|7600.8|7594.8|7598.9|7592.9|7600.8|7594.8|7598.9|7592.9|4
1655363140000|2022-06-16 07:05:40|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|0
1655363150000|2022-06-16 07:05:50|7598.9|7592.9|7598.9|7592.9|7598.9|7592.9|7598.9|7592.9|3
1655363160000|2022-06-16 07:06:00|7598.4|7592.4|7598.9|7592.9|7598.9|7592.9|7598.4|7592.4|3
1655363190000|2022-06-16 07:06:30|7598.8|7592.8|7597.8|7591.8|7598.8|7592.8|7597.8|7591.8|4
1655363210000|2022-06-16 07:06:50|7597.4|7591.4|7596.7|7590.7|7597.4|7591.4|7596.2|7590.2|8
1655363220000|2022-06-16 07:07:00|7596.2|7590.2|7593.8|7587.8|7596.2|7590.2|7593.8|7587.8|3
1655363240000|2022-06-16 07:07:20|7593.3|7587.3|7592.3|7586.3|7593.3|7587.3|7591.8|7585.8|6
1655363250000|2022-06-16 07:07:30|7591.8|7585.8|7591.3|7585.3|7591.8|7585.8|7591.3|7585.3|2
1655363260000|2022-06-16 07:07:40|7591.4|7585.4|7591.8|7585.8|7591.8|7585.8|7591.4|7585.4|5
1655363270000|2022-06-16 07:07:50|7591.3|7585.3|7592.3|7586.3|7592.3|7586.3|7591.3|7585.3|3
1655363280000|2022-06-16 07:08:00|7591.4|7585.4|7591.8|7585.8|7591.8|7585.8|7591.4|7585.4|1
1655363290000|2022-06-16 07:08:10|7591.9|7585.9|7592.3|7586.3|7592.3|7586.3|7591.9|7585.9|1
1655363300000|2022-06-16 07:08:20|7591.8|7585.8|7592.3|7586.3|7592.3|7586.3|7591.8|7585.8|0
1655363310000|2022-06-16 07:08:30|7591.8|7585.8|7596|7590|7596|7590|7591.8|7585.8|4
1655363320000|2022-06-16 07:08:40|7596.4|7590.4|7596.4|7590.4|7596.4|7590.4|7595.9|7589.9|0
1655363340000|2022-06-16 07:09:00|7596.3|7590.3|7596.3|7590.3|7596.3|7590.3|7596.3|7590.3|0
1655363350000|2022-06-16 07:09:10|7595.9|7589.9|7594.3|7588.3|7595.9|7589.9|7594.3|7588.3|1
1655363360000|2022-06-16 07:09:20|7592.8|7586.8|7594.9|7588.9|7594.9|7588.9|7592.8|7586.8|1
1655363380000|2022-06-16 07:09:40|7595.3|7589.3|7594.4|7588.4|7595.4|7589.4|7594.4|7588.4|0
1655363390000|2022-06-16 07:09:50|7593.9|7587.9|7594.3|7588.3|7594.3|7588.3|7593.9|7587.9|0
1655363400000|2022-06-16 07:10:00|7593.8|7587.8|7591.3|7585.3|7593.8|7587.8|7591.3|7585.3|1
1655363410000|2022-06-16 07:10:10|7592.8|7586.8|7592.8|7586.8|7593.3|7587.3|7592.8|7586.8|2
1655363430000|2022-06-16 07:10:30|7592.9|7586.9|7593.3|7587.3|7593.3|7587.3|7592.8|7586.8|0
1655363440000|2022-06-16 07:10:40|7592.8|7586.8|7591.7|7585.7|7593.3|7587.3|7591.7|7585.7|2
1655363450000|2022-06-16 07:10:50|7592|7586|7591.5|7585.5|7592|7586|7591.5|7585.5|0
1655363460000|2022-06-16 07:11:00|7590.6|7584.6|7591|7585|7591.5|7585.5|7590.6|7584.6|1
1655363470000|2022-06-16 07:11:10|7591.3|7585.3|7593.3|7587.3|7593.3|7587.3|7591.3|7585.3|1
1655363480000|2022-06-16 07:11:20|7591.5|7585.5|7592.3|7586.3|7592.3|7586.3|7591.5|7585.5|1
1655363490000|2022-06-16 07:11:30|7591.5|7585.5|7592.3|7586.3|7592.3|7586.3|7591.5|7585.5|2
1655363500000|2022-06-16 07:11:40|7591.9|7585.9|7591.4|7585.4|7592.3|7586.3|7591.4|7585.4|2
1655363510000|2022-06-16 07:11:50|7591.3|7585.3|7590.9|7584.9|7591.3|7585.3|7590.9|7584.9|0
1655363520000|2022-06-16 07:12:00|7591.3|7585.3|7589.8|7583.8|7591.4|7585.4|7589.8|7583.8|0
1655363530000|2022-06-16 07:12:10|7589.4|7583.4|7587.8|7581.8|7589.7|7583.7|7587.8|7581.8|1
1655363540000|2022-06-16 07:12:20|7588.7|7582.7|7588.3|7582.3|7588.8|7582.8|7588.3|7582.3|0
1655363560000|2022-06-16 07:12:40|7588.2|7582.2|7588|7582|7588.2|7582.2|7588|7582|1
1655363580000|2022-06-16 07:13:00|7587.9|7581.9|7587.5|7581.5|7587.9|7581.9|7586.7|7580.7|1
1655363590000|2022-06-16 07:13:10|7588.8|7582.8|7589.8|7583.8|7589.8|7583.8|7588.8|7582.8|0
1655363600000|2022-06-16 07:13:20|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|0
1655363610000|2022-06-16 07:13:30|7590.5|7584.5|7591.8|7585.8|7591.8|7585.8|7590.5|7584.5|0
1655363620000|2022-06-16 07:13:40|7591.9|7585.9|7591.9|7585.9|7592.3|7586.3|7591.9|7585.9|0
1655363630000|2022-06-16 07:13:50|7591.8|7585.8|7591.8|7585.8|7591.9|7585.9|7591.8|7585.8|0
1655363640000|2022-06-16 07:14:00|7591.7|7585.7|7591.7|7585.7|7591.7|7585.7|7591.3|7585.3|0
1655363650000|2022-06-16 07:14:10|7591.8|7585.8|7591.7|7585.7|7591.8|7585.8|7591.7|7585.7|0
1655363680000|2022-06-16 07:14:40|7591.8|7585.8|7589.7|7583.7|7591.8|7585.8|7589.7|7583.7|0
1655363690000|2022-06-16 07:14:50|7589.8|7583.8|7590.3|7584.3|7590.3|7584.3|7588.7|7582.7|4
1655363700000|2022-06-16 07:15:00|7590.7|7584.7|7590.2|7584.2|7590.7|7584.7|7590.2|7584.2|0
1655363710000|2022-06-16 07:15:10|7589.7|7583.7|7589.7|7583.7|7589.8|7583.8|7589.7|7583.7|0
1655363720000|2022-06-16 07:15:20|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|0
1655363730000|2022-06-16 07:15:30|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|7589.7|7583.7|0
1655363740000|2022-06-16 07:15:40|7589.6|7583.6|7588.5|7582.5|7589.6|7583.6|7588.5|7582.5|2
1655363750000|2022-06-16 07:15:50|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|7588.4|7582.4|0
1655363760000|2022-06-16 07:16:00|7585.2|7579.2|7583.8|7577.8|7585.7|7579.7|7583.8|7577.8|3
1655363770000|2022-06-16 07:16:10|7582.6|7576.6|7582.6|7576.6|7582.6|7576.6|7582.5|7576.5|0
1655363780000|2022-06-16 07:16:20|7582.5|7576.5|7582.5|7576.5|7582.9|7576.9|7582.5|7576.5|0
1655363800000|2022-06-16 07:16:40|7582.6|7576.6|7582.5|7576.5|7582.6|7576.6|7582.5|7576.5|0
1655363810000|2022-06-16 07:16:50|7582.6|7576.6|7582.5|7576.5|7582.6|7576.6|7582.5|7576.5|1
1655363820000|2022-06-16 07:17:00|7582.4|7576.4|7582.2|7576.2|7582.4|7576.4|7581.7|7575.7|0
1655363830000|2022-06-16 07:17:10|7582.3|7576.3|7582.3|7576.3|7582.8|7576.8|7582.3|7576.3|1
1655363840000|2022-06-16 07:17:20|7583.1|7577.1|7582.7|7576.7|7583.1|7577.1|7582.7|7576.7|0
1655363850000|2022-06-16 07:17:30|7583.4|7577.4|7582.9|7576.9|7583.4|7577.4|7582.8|7576.8|2
1655363860000|2022-06-16 07:17:40|7582.8|7576.8|7582.8|7576.8|7582.8|7576.8|7582.8|7576.8|0
1655363870000|2022-06-16 07:17:50|7582.9|7576.9|7582.9|7576.9|7582.9|7576.9|7582.9|7576.9|2
1655363880000|2022-06-16 07:18:00|7582.8|7576.8|7582.2|7576.2|7582.8|7576.8|7582.2|7576.2|1
1655363890000|2022-06-16 07:18:10|7582.3|7576.3|7582.4|7576.4|7582.4|7576.4|7582.3|7576.3|0
1655363900000|2022-06-16 07:18:20|7582.3|7576.3|7582.3|7576.3|7582.4|7576.4|7582.3|7576.3|1
1655363910000|2022-06-16 07:18:30|7581.9|7575.9|7581.8|7575.8|7581.9|7575.9|7581.8|7575.8|3
1655363920000|2022-06-16 07:18:40|7581.9|7575.9|7581.9|7575.9|7581.9|7575.9|7581.9|7575.9|0
1655363940000|2022-06-16 07:19:00|7581.1|7575.1|7586.3|7580.3|7586.3|7580.3|7580.8|7574.8|10
1655363950000|2022-06-16 07:19:10|7586.5|7580.5|7587.4|7581.4|7588.8|7582.8|7586.5|7580.5|6
1655363980000|2022-06-16 07:19:40|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|0
1655363990000|2022-06-16 07:19:50|7587.4|7581.4|7587.9|7581.9|7587.9|7581.9|7587.4|7581.4|0
1655364000000|2022-06-16 07:20:00|7587.8|7581.8|7586.5|7580.5|7587.8|7581.8|7586.3|7580.3|2
1655364010000|2022-06-16 07:20:10|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|0
1655364030000|2022-06-16 07:20:30|7587|7581|7587.1|7581.1|7587.1|7581.1|7587|7581|0
1655364040000|2022-06-16 07:20:40|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|7587.5|7581.5|10
1655364060000|2022-06-16 07:21:00|7587.1|7581.1|7586.3|7580.3|7587.1|7581.1|7586.3|7580.3|0
1655364070000|2022-06-16 07:21:10|7588.1|7582.1|7587.5|7581.5|7588.1|7582.1|7587.5|7581.5|9
1655364080000|2022-06-16 07:21:20|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|7586.7|7580.7|0
1655364090000|2022-06-16 07:21:30|7587.1|7581.1|7586.7|7580.7|7587.1|7581.1|7586.7|7580.7|0
1655364100000|2022-06-16 07:21:40|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|7587.1|7581.1|0
1655364110000|2022-06-16 07:21:50|7587.5|7581.5|7592.3|7586.3|7592.3|7586.3|7587.5|7581.5|17
1655364120000|2022-06-16 07:22:00|7592.2|7586.2|7588.7|7582.7|7592.3|7586.3|7588.7|7582.7|32
1655364140000|2022-06-16 07:22:20|7589.2|7583.2|7588|7582|7589.2|7583.2|7588|7582|6
1655364150000|2022-06-16 07:22:30|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|1
1655364160000|2022-06-16 07:22:40|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|7589.1|7583.1|0
1655364170000|2022-06-16 07:22:50|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|0
1655364180000|2022-06-16 07:23:00|7589.3|7583.3|7589.1|7583.1|7589.3|7583.3|7589.1|7583.1|1
1655364200000|2022-06-16 07:23:20|7588.7|7582.7|7588.8|7582.8|7588.8|7582.8|7588.6|7582.6|3
1655364220000|2022-06-16 07:23:40|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|0
1655364230000|2022-06-16 07:23:50|7588.6|7582.6|7589.2|7583.2|7589.2|7583.2|7588.6|7582.6|0
1655364240000|2022-06-16 07:24:00|7588.8|7582.8|7588.7|7582.7|7589.3|7583.3|7588.7|7582.7|0
1655364250000|2022-06-16 07:24:10|7588.8|7582.8|7592.9|7586.9|7592.9|7586.9|7588.8|7582.8|4
1655364260000|2022-06-16 07:24:20|7593.3|7587.3|7593.4|7587.4|7593.4|7587.4|7593.3|7587.3|1
1655364270000|2022-06-16 07:24:30|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|0
1655364280000|2022-06-16 07:24:40|7593.4|7587.4|7592.4|7586.4|7593.4|7587.4|7592.4|7586.4|0
1655364290000|2022-06-16 07:24:50|7592|7586|7593.7|7587.7|7593.7|7587.7|7592|7586|1
1655364300000|2022-06-16 07:25:00|7593.6|7587.6|7593.8|7587.8|7593.8|7587.8|7593.6|7587.6|2
1655364340000|2022-06-16 07:25:40|7594.1|7588.1|7597.5|7591.5|7597.5|7591.5|7594.1|7588.1|1
1655364350000|2022-06-16 07:25:50|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|7597.6|7591.6|0
1655364360000|2022-06-16 07:26:00|7597.1|7591.1|7597.3|7591.3|7597.8|7591.8|7597.1|7591.1|3
1655364380000|2022-06-16 07:26:20|7597.5|7591.5|7597.8|7591.8|7597.8|7591.8|7597.5|7591.5|1
1655364390000|2022-06-16 07:26:30|7597.4|7591.4|7597|7591|7597.4|7591.4|7597|7591|0
1655364400000|2022-06-16 07:26:40|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|7598.2|7592.2|0
1655364410000|2022-06-16 07:26:50|7597.5|7591.5|7597|7591|7597.5|7591.5|7597|7591|1
1655364420000|2022-06-16 07:27:00|7597.7|7591.7|7597.8|7591.8|7597.8|7591.8|7597.7|7591.7|2
1655364430000|2022-06-16 07:27:10|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|7597.7|7591.7|0
1655364440000|2022-06-16 07:27:20|7598.5|7592.5|7599.7|7593.7|7599.7|7593.7|7598.5|7592.5|6
1655364450000|2022-06-16 07:27:30|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|7599.8|7593.8|0
1655364460000|2022-06-16 07:27:40|7604.9|7598.9|7605.8|7599.8|7605.8|7599.8|7604.8|7598.8|4
1655364470000|2022-06-16 07:27:50|7605.7|7599.7|7604.7|7598.7|7605.7|7599.7|7604.7|7598.7|2
1655364480000|2022-06-16 07:28:00|7604.3|7598.3|7603.5|7597.5|7604.4|7598.4|7603.5|7597.5|2
1655364490000|2022-06-16 07:28:10|7603.6|7597.6|7603.6|7597.6|7603.6|7597.6|7603.6|7597.6|0
1655364500000|2022-06-16 07:28:20|7603.7|7597.7|7603.7|7597.7|7603.7|7597.7|7603.7|7597.7|0
1655364520000|2022-06-16 07:28:40|7603.6|7597.6|7603.6|7597.6|7603.7|7597.7|7603.6|7597.6|0
1655364530000|2022-06-16 07:28:50|7603.7|7597.7|7604.2|7598.2|7604.3|7598.3|7603.7|7597.7|0
1655364540000|2022-06-16 07:29:00|7603.8|7597.8|7604.4|7598.4|7604.4|7598.4|7603.7|7597.7|4
1655364550000|2022-06-16 07:29:10|7603.9|7597.9|7603.8|7597.8|7603.9|7597.9|7603.8|7597.8|0
1655364560000|2022-06-16 07:29:20|7603.7|7597.7|7602.7|7596.7|7603.7|7597.7|7602.7|7596.7|0
1655364580000|2022-06-16 07:29:40|7603|7597|7603.1|7597.1|7603.1|7597.1|7603|7597|0
1655364600000|2022-06-16 07:30:00|7603.2|7597.2|7612.6|7606.6|7612.6|7606.6|7603.2|7597.2|6
1655364610000|2022-06-16 07:30:10|7613.8|7607.8|7613.7|7607.7|7615.2|7609.2|7613.7|7607.7|1
1655364620000|2022-06-16 07:30:20|7613.6|7607.6|7612.6|7606.6|7613.7|7607.7|7612.6|7606.6|0
1655364630000|2022-06-16 07:30:30|7613.4|7607.4|7613.1|7607.1|7613.5|7607.5|7613|7607|2
1655364640000|2022-06-16 07:30:40|7612.7|7606.7|7611.5|7605.5|7612.7|7606.7|7611.5|7605.5|3
1655364660000|2022-06-16 07:31:00|7611.1|7605.1|7609.4|7603.4|7611.1|7605.1|7609.2|7603.2|1
1655364680000|2022-06-16 07:31:20|7610.9|7604.9|7611|7605|7611|7605|7610.9|7604.9|1
1655364690000|2022-06-16 07:31:30|7610.5|7604.5|7608.1|7602.1|7610.5|7604.5|7608.1|7602.1|1
1655364700000|2022-06-16 07:31:40|7607.6|7601.6|7607.5|7601.5|7608|7602|7607.5|7601.5|0
1655364710000|2022-06-16 07:31:50|7606.6|7600.6|7604.5|7598.5|7606.6|7600.6|7604.5|7598.5|0
1655364720000|2022-06-16 07:32:00|7604.1|7598.1|7603.5|7597.5|7604.1|7598.1|7603.5|7597.5|0
1655364730000|2022-06-16 07:32:10|7602.6|7596.6|7603.3|7597.3|7603.3|7597.3|7602.6|7596.6|1
1655364740000|2022-06-16 07:32:20|7603.2|7597.2|7603.4|7597.4|7603.4|7597.4|7603.2|7597.2|0
1655364750000|2022-06-16 07:32:30|7603.2|7597.2|7603.2|7597.2|7603.2|7597.2|7603.2|7597.2|0
1655364760000|2022-06-16 07:32:40|7602.8|7596.8|7602.8|7596.8|7602.8|7596.8|7602.8|7596.8|0
1655364770000|2022-06-16 07:32:50|7602.9|7596.9|7602.9|7596.9|7602.9|7596.9|7602.9|7596.9|0
1655364780000|2022-06-16 07:33:00|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|0
1655364790000|2022-06-16 07:33:10|7602.4|7596.4|7602.1|7596.1|7602.4|7596.4|7602.1|7596.1|0
1655364800000|2022-06-16 07:33:20|7601.8|7595.8|7601.3|7595.3|7601.8|7595.8|7601.3|7595.3|0
1655364810000|2022-06-16 07:33:30|7601.7|7595.7|7598.6|7592.6|7601.8|7595.8|7598.6|7592.6|3
1655364820000|2022-06-16 07:33:40|7598.5|7592.5|7598.6|7592.6|7598.8|7592.8|7598.5|7592.5|1
1655364840000|2022-06-16 07:34:00|7598.5|7592.5|7597|7591|7598.5|7592.5|7596.3|7590.3|2
1655364850000|2022-06-16 07:34:10|7596.9|7590.9|7598.4|7592.4|7598.4|7592.4|7596.9|7590.9|1
1655364870000|2022-06-16 07:34:30|7593|7587|7593|7587|7593|7587|7593|7587|3
1655364880000|2022-06-16 07:34:40|7592.1|7586.1|7592.1|7586.1|7592.6|7586.6|7592.1|7586.1|0
1655364890000|2022-06-16 07:34:50|7592.6|7586.6|7592.1|7586.1|7592.6|7586.6|7592|7586|3
1655364900000|2022-06-16 07:35:00|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|32
1655364920000|2022-06-16 07:35:20|7586.9|7580.9|7586.4|7580.4|7586.9|7580.9|7586.4|7580.4|4
1655364930000|2022-06-16 07:35:30|7586.3|7580.3|7586.3|7580.3|7586.8|7580.8|7586.3|7580.3|1
1655364940000|2022-06-16 07:35:40|7586.7|7580.7|7586.8|7580.8|7586.8|7580.8|7586.7|7580.7|0
1655364950000|2022-06-16 07:35:50|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|7586.9|7580.9|6
1655364960000|2022-06-16 07:36:00|7586.8|7580.8|7586.8|7580.8|7586.8|7580.8|7586.8|7580.8|1
1655364970000|2022-06-16 07:36:10|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|0
1655364980000|2022-06-16 07:36:20|7586.8|7580.8|7587.3|7581.3|7587.3|7581.3|7586.8|7580.8|5
1655365020000|2022-06-16 07:37:00|7587.2|7581.2|7587.3|7581.3|7587.3|7581.3|7586.9|7580.9|2
1655365070000|2022-06-16 07:37:50|||||||||1
1655365090000|2022-06-16 07:38:10|7586.8|7580.8|7586.3|7580.3|7586.8|7580.8|7586.3|7580.3|2
1655365100000|2022-06-16 07:38:20|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|4
1655365120000|2022-06-16 07:38:40|7586.4|7580.4|7586.9|7580.9|7586.9|7580.9|7586.4|7580.4|2
1655365140000|2022-06-16 07:39:00|7586.4|7580.4|7586.4|7580.4|7586.5|7580.5|7586.4|7580.4|1
1655365160000|2022-06-16 07:39:20|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|0
1655365190000|2022-06-16 07:39:50|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|1
1655365200000|2022-06-16 07:40:00|7586.3|7580.3|7585.8|7579.8|7586.3|7580.3|7585.8|7579.8|1
1655365220000|2022-06-16 07:40:20|7586.3|7580.3|7586.8|7580.8|7586.8|7580.8|7586.3|7580.3|9
1655365230000|2022-06-16 07:40:30|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|0
1655365240000|2022-06-16 07:40:40|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|7585.8|7579.8|0
1655365250000|2022-06-16 07:40:50|7586.2|7580.2|7587.8|7581.8|7588.4|7582.4|7586.2|7580.2|1
1655365260000|2022-06-16 07:41:00|7587.4|7581.4|7588.4|7582.4|7588.4|7582.4|7587.4|7581.4|0
1655365270000|2022-06-16 07:41:10|7587.8|7581.8|7599.9|7593.9|7599.9|7593.9|7587.8|7581.8|14
1655365280000|2022-06-16 07:41:20|7600.4|7594.4|7600.9|7594.9|7600.9|7594.9|7600.4|7594.4|0
1655365290000|2022-06-16 07:41:30|7599.9|7593.9|7605.4|7599.4|7605.7|7599.7|7599.9|7593.9|9
1655365300000|2022-06-16 07:41:40|7606.2|7600.2|7608.5|7602.5|7609.2|7603.2|7606.2|7600.2|1
1655365310000|2022-06-16 07:41:50|7608|7602|7607.7|7601.7|7608|7602|7607.7|7601.7|3
1655365320000|2022-06-16 07:42:00|7607.6|7601.6|7606.5|7600.5|7607.6|7601.6|7606.5|7600.5|1
1655365330000|2022-06-16 07:42:10|7608|7602|7608.7|7602.7|7608.7|7602.7|7608|7602|4
1655365350000|2022-06-16 07:42:30|7608.2|7602.2|7608|7602|7608.2|7602.2|7608|7602|0
1655365360000|2022-06-16 07:42:40|7607.5|7601.5|7606.4|7600.4|7607.5|7601.5|7606.4|7600.4|0
1655365370000|2022-06-16 07:42:50|7606.6|7600.6|7607|7601|7607|7601|7606.6|7600.6|0
1655365380000|2022-06-16 07:43:00|7606.6|7600.6|7602.3|7596.3|7606.6|7600.6|7601.9|7595.9|4
1655365400000|2022-06-16 07:43:20|7602.5|7596.5|7604.6|7594.6|7604.6|7596.5|7602.5|7594.6|4
1655365410000|2022-06-16 07:43:30|7602.4|7596.4|7602.4|7596.4|7602.4|7596.4|7602.4|7596.4|0
1655365440000|2022-06-16 07:44:00|7602.9|7596.9|7605.2|7599.2|7605.2|7599.2|7602.9|7596.9|1
1655365450000|2022-06-16 07:44:10|7605.3|7599.3|7606.9|7600.9|7607.6|7601.6|7605.3|7599.3|0
1655365460000|2022-06-16 07:44:20|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|7606.4|7600.4|0
1655365480000|2022-06-16 07:44:40|7605.9|7599.9|7604.4|7598.4|7605.9|7599.9|7604.4|7598.4|0
1655365490000|2022-06-16 07:44:50|7603.9|7597.9|7604.9|7598.9|7606.4|7600.4|7603.9|7597.9|3
1655365500000|2022-06-16 07:45:00|7604.4|7598.4|7603.3|7597.3|7604.4|7598.4|7602.2|7596.2|1
1655365510000|2022-06-16 07:45:10|7602.8|7596.8|7607.1|7601.1|7607.1|7601.1|7602.8|7596.8|0
1655365520000|2022-06-16 07:45:20|7606.6|7600.6|7605.9|7599.9|7606.6|7600.6|7605.9|7599.9|1
1655365530000|2022-06-16 07:45:30|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|7601.4|7595.4|16
1655365560000|2022-06-16 07:46:00|7601.3|7595.3|7601.4|7595.4|7601.4|7595.4|7601.3|7595.3|2
1655365600000|2022-06-16 07:46:40|7601.8|7595.8|7601.4|7595.4|7603|7597|7601.4|7595.4|5
1655365610000|2022-06-16 07:46:50|7600.4|7594.4|7599.9|7593.9|7600.4|7594.4|7599.9|7593.9|2
1655365630000|2022-06-16 07:47:10|7599.8|7593.8|7600.4|7594.4|7600.4|7594.4|7599.8|7593.8|1
1655365650000|2022-06-16 07:47:30|7599.6|7593.6|7599.6|7593.6|7599.6|7593.6|7599.2|7593.2|0
1655365660000|2022-06-16 07:47:40|7599.5|7593.5|7598.5|7592.5|7599.5|7593.5|7598.3|7592.3|1
1655365670000|2022-06-16 07:47:50|7598.2|7592.2|7598.3|7592.3|7598.3|7592.3|7598.2|7592.2|0
1655365680000|2022-06-16 07:48:00|7599|7593|7598.8|7592.8|7599|7593|7598.8|7592.8|1
1655365690000|2022-06-16 07:48:10|7599.7|7593.7|7601.2|7595.2|7601.3|7595.3|7599.7|7593.7|0
1655365700000|2022-06-16 07:48:20|7601.8|7595.8|7601.3|7595.3|7601.8|7595.8|7601.3|7595.3|1
1655365710000|2022-06-16 07:48:30|7601.4|7595.4|7601.9|7595.9|7601.9|7595.9|7601.3|7595.3|1
1655365720000|2022-06-16 07:48:40|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|7601.8|7595.8|0
1655365730000|2022-06-16 07:48:50|7600.8|7594.8|7600.8|7594.8|7600.8|7594.8|7600.8|7594.8|0
1655365740000|2022-06-16 07:49:00|7600.7|7594.7|7599.8|7593.8|7600.7|7594.7|7599.8|7593.8|1
1655365750000|2022-06-16 07:49:10|7599.3|7593.3|7599.2|7593.2|7599.3|7593.3|7599.2|7593.2|0
1655365780000|2022-06-16 07:49:40|7597.9|7591.9|7597.9|7591.9|7597.9|7591.9|7597.9|7591.9|0
1655365790000|2022-06-16 07:49:50|7597.8|7591.8|7597.8|7591.8|7597.8|7591.8|7597.8|7591.8|1
1655365800000|2022-06-16 07:50:00|7597.9|7591.9|7596.7|7590.7|7597.9|7591.9|7596.7|7590.7|3
1655365810000|2022-06-16 07:50:10|7596.8|7590.8|7597.5|7591.5|7597.5|7591.5|7596.8|7590.8|3
1655365840000|2022-06-16 07:50:40|7597.4|7591.4|7598|7592|7598|7592|7597.4|7591.4|0
1655365850000|2022-06-16 07:50:50|7598.8|7592.8|7599.8|7593.8|7599.8|7593.8|7598.8|7592.8|0
1655365860000|2022-06-16 07:51:00|7600.2|7594.2|7599.8|7593.8|7600.6|7594.6|7599.3|7593.3|2
1655365890000|2022-06-16 07:51:30|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|0
1655365900000|2022-06-16 07:51:40|7599.3|7593.3|7599.3|7593.3|7599.3|7593.3|7599.2|7593.2|1
1655365920000|2022-06-16 07:52:00|7599.8|7593.8|7599.3|7593.3|7599.8|7593.8|7597.9|7591.9|1
1655365930000|2022-06-16 07:52:10|7598|7592|7596.9|7590.9|7598|7592|7596.8|7590.8|0
1655365970000|2022-06-16 07:52:50|7596.8|7590.8|7595.5|7589.5|7596.8|7590.8|7595.4|7589.4|1
1655365980000|2022-06-16 07:53:00|7596.3|7590.3|7596.8|7590.8|7596.8|7590.8|7596.3|7590.3|0
1655365990000|2022-06-16 07:53:10|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|3
1655366000000|2022-06-16 07:53:20|7599.3|7593.3|7599.2|7593.2|7599.3|7593.3|7599.2|7593.2|0
1655366010000|2022-06-16 07:53:30|7599.3|7593.3|7599.8|7593.8|7599.8|7593.8|7599.3|7593.3|0
1655366020000|2022-06-16 07:53:40|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|7599.9|7593.9|1
1655366040000|2022-06-16 07:54:00|7599.1|7593.1|7599.8|7593.8|7599.9|7593.9|7599.1|7593.1|1
1655366070000|2022-06-16 07:54:30|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|7598.6|7592.6|0
1655366090000|2022-06-16 07:54:50|7598.7|7592.7|7598.2|7592.2|7598.7|7592.7|7598.2|7592.2|1
1655366100000|2022-06-16 07:55:00|7598.3|7592.3|7599.7|7593.7|7601.1|7595.1|7598.3|7592.3|1
1655366110000|2022-06-16 07:55:10|7599.2|7593.2|7599.2|7593.2|7599.2|7593.2|7599.2|7593.2|0
1655366150000|2022-06-16 07:55:50|7598.2|7592.2|7599.2|7593.2|7599.2|7593.2|7598.2|7592.2|1
1655366160000|2022-06-16 07:56:00|7598.7|7592.7|7599.2|7593.2|7599.2|7593.2|7598.7|7592.7|0
1655366170000|2022-06-16 07:56:10|7599.3|7593.3|7599.7|7593.7|7599.7|7593.7|7599.3|7593.3|0
1655366210000|2022-06-16 07:56:50|7599.6|7593.6|7599.6|7593.6|7599.6|7593.6|7599.6|7593.6|1
1655366220000|2022-06-16 07:57:00|7599.7|7593.7|7597.4|7591.4|7599.7|7593.7|7597.4|7591.4|1
1655366240000|2022-06-16 07:57:20|7598.1|7592.1|7598|7592|7598.1|7592.1|7598|7592|1
1655366250000|2022-06-16 07:57:30|7605.7|7599.7|7603.7|7597.7|7606.1|7600.1|7603.7|7597.7|9
1655366260000|2022-06-16 07:57:40|7604.1|7598.1|7606.3|7600.3|7606.3|7600.3|7604.1|7598.1|4
1655366270000|2022-06-16 07:57:50|||||||||4
1655366280000|2022-06-16 07:58:00|7606.2|7600.2|7605.7|7599.7|7606.2|7600.2|7605.7|7599.7|1
1655366290000|2022-06-16 07:58:10|7605.6|7599.6|7602|7596|7605.6|7599.6|7602|7596|0
1655366300000|2022-06-16 07:58:20|7605.3|7599.3|7604|7598|7606.2|7600.2|7604|7598|2
1655366310000|2022-06-16 07:58:30|7604.2|7598.2|7605.7|7599.7|7606.2|7600.2|7604.2|7598.2|0
1655366320000|2022-06-16 07:58:40|7603.1|7597.1|7602.2|7596.2|7605.7|7599.7|7602.2|7596.2|0
1655366340000|2022-06-16 07:59:00|7602.1|7596.1|7602.1|7596.1|7602.2|7596.2|7602.1|7596.1|9
1655366360000|2022-06-16 07:59:20|7603.1|7597.1|7603|7597|7603.1|7597.1|7603|7597|0
1655366370000|2022-06-16 07:59:30|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|0
1655366390000|2022-06-16 07:59:50|7602.1|7596.1|7602.1|7596.1|7602.1|7596.1|7602.1|7596.1|0
1655366400000|2022-06-16 08:00:00|7602.5|7596.5|7602|7596|7602.5|7596.5|7602|7596|0
1655366450000|2022-06-16 08:00:50|||||||||1
1655366470000|2022-06-16 08:01:10|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|7602.5|7596.5|0
1655366480000|2022-06-16 08:01:20|7602.6|7596.6|7603.6|7597.6|7603.6|7597.6|7602.6|7596.6|1
1655366490000|2022-06-16 08:01:30|7603.8|7597.8|7605.1|7599.1|7605.1|7599.1|7603.8|7597.8|6
1655366500000|2022-06-16 08:01:40|7604.9|7598.9|7604.1|7598.1|7604.9|7598.9|7603.6|7597.6|0
1655366530000|2022-06-16 08:02:10|7605|7599|7605.1|7599.1|7605.1|7599.1|7604.6|7598.6|1
1655366540000|2022-06-16 08:02:20|||||||||3
1655366560000|2022-06-16 08:02:40|7605|7599|7603.6|7597.6|7605|7599|7603.6|7597.6|3
1655366570000|2022-06-16 08:02:50|7603.1|7597.1|7603.1|7597.1|7603.1|7597.1|7603.1|7597.1|0
1655366580000|2022-06-16 08:03:00|7602.9|7596.9|7599.5|7593.5|7602.9|7596.9|7599|7593|8
1655366610000|2022-06-16 08:03:30|7598.8|7592.8|7598.9|7592.9|7598.9|7592.9|7598.8|7592.8|2
1655366620000|2022-06-16 08:03:40|7599.1|7593.1|7599|7593|7599.1|7593.1|7599|7593|0
1655366630000|2022-06-16 08:03:50|7599.1|7593.1|7598.4|7592.4|7599.1|7593.1|7598.4|7592.4|0
1655366640000|2022-06-16 08:04:00|7598.3|7592.3|7598.4|7592.4|7598.4|7592.4|7598.3|7592.3|0
1655366650000|2022-06-16 08:04:10|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|7598.8|7592.8|0
1655366660000|2022-06-16 08:04:20|7598.7|7592.7|7598.7|7592.7|7598.7|7592.7|7598.7|7592.7|0
1655366670000|2022-06-16 08:04:30|7598.3|7592.3|7596|7590|7598.3|7592.3|7595.9|7589.9|4
1655366690000|2022-06-16 08:04:50|7597|7591|7597|7591|7597|7591|7597|7591|1
1655366700000|2022-06-16 08:05:00|7597.1|7591.1|7596.4|7590.4|7597.1|7591.1|7596.4|7590.4|0
1655366710000|2022-06-16 08:05:10|7596.3|7590.3|7595.2|7589.2|7596.3|7590.3|7595.2|7589.2|1
1655366720000|2022-06-16 08:05:20|7595.3|7589.3|7594.4|7588.4|7595.3|7589.3|7594.4|7588.4|0
1655366730000|2022-06-16 08:05:30|7593.9|7587.9|7593.9|7587.9|7593.9|7587.9|7593.8|7587.8|0
1655366740000|2022-06-16 08:05:40|7593.8|7587.8|7593.9|7587.9|7593.9|7587.9|7593.8|7587.8|0
1655366750000|2022-06-16 08:05:50|7593.8|7587.8|7593.2|7587.2|7593.8|7587.8|7593.2|7587.2|0
1655366760000|2022-06-16 08:06:00|7593.3|7587.3|7592.9|7586.9|7593.4|7587.4|7592.2|7586.2|2
1655366770000|2022-06-16 08:06:10|7593|7587|7594.8|7588.8|7594.8|7588.8|7593|7587|1
1655366780000|2022-06-16 08:06:20|7593.9|7587.9|7593.9|7587.9|7593.9|7587.9|7593.8|7587.8|1
1655366790000|2022-06-16 08:06:30|||||||||1
1655366800000|2022-06-16 08:06:40|7594|7588|7594.2|7588.2|7594.2|7588.2|7593.9|7587.9|0
1655366810000|2022-06-16 08:06:50|7595.1|7589.1|7594|7588|7595.1|7589.1|7593.8|7587.8|1
1655366820000|2022-06-16 08:07:00|7593.5|7587.5|7594.4|7588.4|7594.5|7588.5|7592.9|7586.9|2
1655366830000|2022-06-16 08:07:10|7594.5|7588.5|7594.6|7588.6|7594.6|7588.6|7594.5|7588.5|0
1655366840000|2022-06-16 08:07:20|7594.5|7588.5|7594.5|7588.5|7594.5|7588.5|7594.5|7588.5|0
1655366880000|2022-06-16 08:08:00|7594|7588|7593.4|7587.4|7594.4|7588.4|7592.9|7586.9|0
1655366890000|2022-06-16 08:08:10|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|7593.2|7587.2|0
1655366900000|2022-06-16 08:08:20|7592.8|7586.8|7593.3|7587.3|7593.3|7587.3|7592.8|7586.8|0
1655366910000|2022-06-16 08:08:30|7592.9|7586.9|7593.3|7587.3|7593.3|7587.3|7592.9|7586.9|0
1655366940000|2022-06-16 08:09:00|7593.4|7587.4|7593.4|7587.4|7593.8|7587.8|7593.2|7587.2|2
1655366950000|2022-06-16 08:09:10|7593.3|7587.3|7593.3|7587.3|7593.3|7587.3|7592.8|7586.8|2
1655366960000|2022-06-16 08:09:20|7593.2|7587.2|7593.2|7587.2|7593.3|7587.3|7593.2|7587.2|1
1655366980000|2022-06-16 08:09:40|7593.3|7587.3|7592.7|7586.7|7593.3|7587.3|7592.7|7586.7|0
1655366990000|2022-06-16 08:09:50|7592.8|7586.8|7592.8|7586.8|7593.3|7587.3|7592.8|7586.8|0
1655367000000|2022-06-16 08:10:00|7593.2|7587.2|7591.2|7585.2|7593.2|7587.2|7590.7|7584.7|2
1655367030000|2022-06-16 08:10:30|7590.7|7584.7|7589.2|7583.2|7590.7|7584.7|7589.2|7583.2|0
1655367040000|2022-06-16 08:10:40|7589.3|7583.3|7589.3|7583.3|7589.4|7583.4|7589.3|7583.3|0
1655367050000|2022-06-16 08:10:50|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|7588.7|7582.7|2
1655367060000|2022-06-16 08:11:00|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|4
1655367070000|2022-06-16 08:11:10|7587.8|7581.8|7587.7|7581.7|7587.8|7581.8|7587.7|7581.7|1
1655367080000|2022-06-16 08:11:20|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|7587.3|7581.3|0
1655367100000|2022-06-16 08:11:40|7586.9|7580.9|7587.3|7581.3|7587.3|7581.3|7586.9|7580.9|0
1655367110000|2022-06-16 08:11:50|7586.9|7580.9|7586.8|7580.8|7587.3|7581.3|7586.8|7580.8|1
1655367120000|2022-06-16 08:12:00|7587.5|7581.5|7590.5|7584.5|7590.5|7584.5|7587.5|7581.5|3
1655367130000|2022-06-16 08:12:10|7591.4|7585.4|7591.4|7585.4|7591.4|7585.4|7591|7585|0
1655367140000|2022-06-16 08:12:20|7591|7585|7590.4|7584.4|7591|7585|7589.8|7583.8|1
1655367150000|2022-06-16 08:12:30|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|0
1655367170000|2022-06-16 08:12:50|7590.2|7584.2|7590.3|7584.3|7590.3|7584.3|7590.2|7584.2|0
1655367180000|2022-06-16 08:13:00|7590.2|7584.2|7588.8|7582.8|7590.2|7584.2|7588.8|7582.8|1
1655367200000|2022-06-16 08:13:20|7588.7|7582.7|7588.5|7582.5|7588.7|7582.7|7588.3|7582.3|0
1655367210000|2022-06-16 08:13:30|7590|7584|7591|7585|7591|7585|7590|7584|0
1655367220000|2022-06-16 08:13:40|7591.5|7585.5|7591.5|7585.5|7591.5|7585.5|7591.5|7585.5|0
1655367240000|2022-06-16 08:14:00|7591.9|7585.9|7591.3|7585.3|7591.9|7585.9|7591.3|7585.3|2
1655367250000|2022-06-16 08:14:10|7590.9|7584.9|7589.8|7583.8|7590.9|7584.9|7589.7|7583.7|1
1655367270000|2022-06-16 08:14:30|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|7589.9|7583.9|0
1655367280000|2022-06-16 08:14:40|7589.3|7583.3|7589.3|7583.3|7589.3|7583.3|7589.3|7583.3|1
1655367300000|2022-06-16 08:15:00|7589.7|7583.7|7590.9|7584.9|7590.9|7584.9|7589.7|7583.7|1
1655367310000|2022-06-16 08:15:10|7589.8|7583.8|7589.6|7583.6|7590.1|7584.1|7589.5|7583.5|2
1655367320000|2022-06-16 08:15:20|7589.7|7583.7|7590.9|7584.9|7590.9|7584.9|7589.7|7583.7|0
1655367340000|2022-06-16 08:15:40|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|7590.8|7584.8|0
1655367360000|2022-06-16 08:16:00|7590.7|7584.7|7590.9|7584.9|7590.9|7584.9|7590.5|7584.5|3
1655367370000|2022-06-16 08:16:10|7590.8|7584.8|7593.5|7587.5|7593.5|7587.5|7590.8|7584.8|0
1655367380000|2022-06-16 08:16:20|7593.7|7587.7|7593.6|7587.6|7594|7588|7593.6|7587.6|0
1655367410000|2022-06-16 08:16:50|7593.7|7587.7|7594.1|7588.1|7594.1|7588.1|7593.6|7587.6|0
1655367420000|2022-06-16 08:17:00|7593.7|7587.7|7593.5|7587.5|7593.7|7587.7|7593.5|7587.5|1
1655367430000|2022-06-16 08:17:10|7593.6|7587.6|7594|7588|7594|7588|7593.6|7587.6|0
1655367440000|2022-06-16 08:17:20|7593.9|7587.9|7593.5|7587.5|7593.9|7587.9|7593.5|7587.5|0
1655367450000|2022-06-16 08:17:30|7593.1|7587.1|7592.2|7586.2|7593.1|7587.1|7592.1|7586.1|0
1655367480000|2022-06-16 08:18:00|7592.1|7586.1|7593.3|7587.3|7593.3|7587.3|7592.1|7586.1|1
1655367490000|2022-06-16 08:18:10|7593.2|7587.2|7593.2|7587.2|7593.2|7587.2|7593.2|7587.2|0
1655367500000|2022-06-16 08:18:20|7593.1|7587.1|7593.1|7587.1|7593.1|7587.1|7592.6|7586.6|0
1655367510000|2022-06-16 08:18:30|7593|7587|7592.3|7586.3|7593.1|7587.1|7591.8|7585.8|0
1655367530000|2022-06-16 08:18:50|7592.2|7586.2|7591.2|7585.2|7592.2|7586.2|7591.1|7585.1|0
1655367540000|2022-06-16 08:19:00|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|0
1655367550000|2022-06-16 08:19:10|7592|7586|7592.9|7586.9|7592.9|7586.9|7592|7586|0
1655367570000|2022-06-16 08:19:30|7591.9|7585.9|7591.9|7585.9|7591.9|7585.9|7591.9|7585.9|1
1655367610000|2022-06-16 08:20:10|7590|7584|7590|7584|7590|7584|7590|7584|1
1655367640000|2022-06-16 08:20:40|7590.1|7584.1|7591.2|7585.2|7591.2|7585.2|7590.1|7584.1|0
1655367660000|2022-06-16 08:21:00|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|7590.4|7584.4|0
1655367690000|2022-06-16 08:21:30|7590.2|7584.2|7590.3|7584.3|7590.3|7584.3|7590.2|7584.2|1
1655367710000|2022-06-16 08:21:50|7590.2|7584.2|7589.4|7583.4|7590.2|7584.2|7589.1|7583.1|2
1655367730000|2022-06-16 08:22:10|7590.6|7584.6|7590.6|7584.6|7590.6|7584.6|7590.6|7584.6|0
1655367770000|2022-06-16 08:22:50|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|1
1655367780000|2022-06-16 08:23:00|7590.5|7584.5|7589.3|7583.3|7590.5|7584.5|7589.3|7583.3|3
1655367790000|2022-06-16 08:23:10|7588.5|7582.5|7588.4|7582.4|7588.5|7582.5|7588.4|7582.4|1
1655367800000|2022-06-16 08:23:20|7587.5|7581.5|7587.3|7581.3|7588.7|7582.7|7587.3|7581.3|2
1655367820000|2022-06-16 08:23:40|7591.2|7585.2|7590.3|7584.3|7591.2|7585.2|7589.9|7583.9|0
1655367830000|2022-06-16 08:23:50|7589.8|7583.8|7587.3|7581.3|7589.8|7583.8|7586.9|7580.9|5
1655367840000|2022-06-16 08:24:00|7586.4|7580.4|7587.4|7581.4|7587.9|7581.9|7586.4|7580.4|1
1655367850000|2022-06-16 08:24:10|7587|7581|7586.9|7580.9|7587|7581|7586.4|7580.4|0
1655367860000|2022-06-16 08:24:20|7587.4|7581.4|7587.4|7581.4|7587.9|7581.9|7586.9|7580.9|0
1655367870000|2022-06-16 08:24:30|7586.9|7580.9|7587|7581|7587|7581|7586.9|7580.9|0
1655367880000|2022-06-16 08:24:40|7586.1|7580.1|7586.5|7580.5|7586.5|7580.5|7586.1|7580.1|0
1655367890000|2022-06-16 08:24:50|7586.4|7580.4|7586.4|7580.4|7586.9|7580.9|7586.4|7580.4|0
1655367900000|2022-06-16 08:25:00|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|1
1655367910000|2022-06-16 08:25:10|7584.9|7578.9|7584.8|7578.8|7584.9|7578.9|7584.8|7578.8|0
1655367920000|2022-06-16 08:25:20|7583.9|7577.9|7583.9|7577.9|7583.9|7577.9|7583.9|7577.9|0
1655367940000|2022-06-16 08:25:40|7582.7|7576.7|7582.6|7576.6|7582.7|7576.7|7582.6|7576.6|0
1655367950000|2022-06-16 08:25:50|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|0
1655367960000|2022-06-16 08:26:00|7582.6|7576.6|7582.7|7576.7|7582.7|7576.7|7582.5|7576.5|0
1655367970000|2022-06-16 08:26:10|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|1
1655367980000|2022-06-16 08:26:20|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|7582.7|7576.7|5
1655368010000|2022-06-16 08:26:50|7582.8|7576.8|7586.8|7580.8|7586.8|7580.8|7582.8|7576.8|0
1655368020000|2022-06-16 08:27:00|7586.9|7580.9|7586.8|7580.8|7587.3|7581.3|7586.4|7580.4|0
1655368050000|2022-06-16 08:27:30|7586.6|7580.6|7585.8|7579.8|7586.6|7580.6|7585.8|7579.8|2
1655368090000|2022-06-16 08:28:10|7584.1|7578.1|7587.3|7581.3|7587.8|7581.8|7584.1|7578.1|1
1655368100000|2022-06-16 08:28:20|7586.8|7580.8|7588.3|7582.3|7588.3|7582.3|7586.8|7580.8|0
1655368160000|2022-06-16 08:29:20|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|0
1655368170000|2022-06-16 08:29:30|7587.3|7581.3|7586.3|7580.3|7587.3|7581.3|7586.3|7580.3|1
1655368180000|2022-06-16 08:29:40|7586.7|7580.7|7586.8|7580.8|7586.8|7580.8|7586.7|7580.7|0
1655368190000|2022-06-16 08:29:50|7586.9|7580.9|7586.8|7580.8|7586.9|7580.9|7586.8|7580.8|0
1655368200000|2022-06-16 08:30:00|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|1
1655368210000|2022-06-16 08:30:10|7585.8|7579.8|7585.8|7579.8|7586.3|7580.3|7585.8|7579.8|0
1655368230000|2022-06-16 08:30:30|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|7584.5|7578.5|0
1655368250000|2022-06-16 08:30:50|7584.2|7578.2|7584.1|7578.1|7584.2|7578.2|7584.1|7578.1|0
1655368260000|2022-06-16 08:31:00|7584|7578|7586.8|7580.8|7587.3|7581.3|7584|7578|4
1655368270000|2022-06-16 08:31:10|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|7585.3|7579.3|1
1655368310000|2022-06-16 08:31:50|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|0
1655368320000|2022-06-16 08:32:00|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|0
1655368370000|2022-06-16 08:32:50|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|1
1655368380000|2022-06-16 08:33:00|7584.7|7578.7|7583.4|7577.4|7584.8|7578.8|7583.4|7577.4|1
1655368400000|2022-06-16 08:33:20|7583.5|7577.5|7586.7|7580.7|7587.7|7581.7|7583.5|7577.5|4
1655368410000|2022-06-16 08:33:30|7586.5|7580.5|7586.1|7580.1|7586.5|7580.5|7586.1|7580.1|0
1655368420000|2022-06-16 08:33:40|7587.1|7581.1|7586.1|7580.1|7587.1|7581.1|7586.1|7580.1|0
1655368440000|2022-06-16 08:34:00|7585.7|7579.7|7585|7579|7586.6|7580.6|7585|7579|2
1655368450000|2022-06-16 08:34:10|7584.6|7578.6|7584.7|7578.7|7585.1|7579.1|7584.6|7578.6|0
1655368470000|2022-06-16 08:34:30|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|0
1655368480000|2022-06-16 08:34:40|7585.7|7579.7|7585.2|7579.2|7585.7|7579.7|7585.2|7579.2|0
1655368500000|2022-06-16 08:35:00|7584.8|7578.8|7584.2|7578.2|7584.8|7578.8|7584.2|7578.2|1
1655368510000|2022-06-16 08:35:10|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|1
1655368520000|2022-06-16 08:35:20|7584.7|7578.7|7585.2|7579.2|7585.2|7579.2|7583.8|7577.8|1
1655368540000|2022-06-16 08:35:40|7586.2|7580.2|7587|7581|7587|7581|7585.7|7579.7|1
1655368560000|2022-06-16 08:36:00|7586.6|7580.6|7585.7|7579.7|7586.6|7580.6|7585.7|7579.7|1
1655368570000|2022-06-16 08:36:10|7586.1|7580.1|7586.2|7580.2|7586.2|7580.2|7586.1|7580.1|1
1655368590000|2022-06-16 08:36:30|7586.6|7580.6|7585.6|7579.6|7586.6|7580.6|7585.6|7579.6|0
1655368600000|2022-06-16 08:36:40|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|0
1655368610000|2022-06-16 08:36:50|7585|7579|7585.1|7579.1|7585.1|7579.1|7585|7579|0
1655368620000|2022-06-16 08:37:00|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.6|7578.6|3
1655368630000|2022-06-16 08:37:10|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|2
1655368650000|2022-06-16 08:37:30|7585.3|7579.3|7584.7|7578.7|7585.3|7579.3|7584.7|7578.7|0
1655368660000|2022-06-16 08:37:40|7585.3|7579.3|7583.8|7577.8|7585.3|7579.3|7583.8|7577.8|3
1655368670000|2022-06-16 08:37:50|7585.2|7579.2|7586.7|7580.7|7586.7|7580.7|7585.2|7579.2|2
1655368680000|2022-06-16 08:38:00|7586.3|7580.3|7585.2|7579.2|7586.7|7580.7|7585.2|7579.2|1
1655368700000|2022-06-16 08:38:20|7585.3|7579.3|7585.2|7579.2|7585.7|7579.7|7585.2|7579.2|0
1655368730000|2022-06-16 08:38:50|7585.4|7579.4|7586|7580|7586|7580|7585.4|7579.4|0
1655368740000|2022-06-16 08:39:00|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|7585.9|7579.9|0
1655368750000|2022-06-16 08:39:10|7585.4|7579.4|7585.3|7579.3|7585.4|7579.4|7585.2|7579.2|0
1655368770000|2022-06-16 08:39:30|7585.8|7579.8|7584.7|7578.7|7585.8|7579.8|7584.7|7578.7|5
1655368780000|2022-06-16 08:39:40|7584.8|7578.8|7584.7|7578.7|7584.8|7578.8|7584.7|7578.7|0
1655368790000|2022-06-16 08:39:50|7584.8|7578.8|7584.8|7578.8|7585|7579|7584.8|7578.8|0
1655368800000|2022-06-16 08:40:00|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|7584.7|7578.7|0
1655368810000|2022-06-16 08:40:10|7583.9|7577.9|7583.3|7577.3|7583.9|7577.9|7583.3|7577.3|1
1655368830000|2022-06-16 08:40:30|7585.2|7579.2|7585.8|7579.8|7586.7|7580.7|7585.2|7579.2|1
1655368840000|2022-06-16 08:40:40|7586.2|7580.2|7586.2|7580.2|7586.2|7580.2|7585.6|7579.6|0
1655368850000|2022-06-16 08:40:50|7586.6|7580.6|7586.2|7580.2|7586.8|7580.8|7586.2|7580.2|0
1655368860000|2022-06-16 08:41:00|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7585.5|7579.5|1
1655368880000|2022-06-16 08:41:20|7585.6|7579.6|7586.1|7580.1|7586.1|7580.1|7585.6|7579.6|0
1655368910000|2022-06-16 08:41:50|7585.7|7579.7|7585.2|7579.2|7585.7|7579.7|7585.2|7579.2|0
1655368920000|2022-06-16 08:42:00|7585.6|7579.6|7585.2|7579.2|7585.6|7579.6|7585.2|7579.2|0
1655368940000|2022-06-16 08:42:20|7585|7579|7585.1|7579.1|7585.2|7579.2|7585|7579|1
1655368950000|2022-06-16 08:42:30|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|7584.3|7578.3|0
1655368960000|2022-06-16 08:42:40|7584.2|7578.2|7584.4|7578.4|7584.4|7578.4|7584.2|7578.2|0
1655368970000|2022-06-16 08:42:50|7589.3|7583.3|7588.9|7582.9|7589.3|7583.3|7588.9|7582.9|4
1655368980000|2022-06-16 08:43:00|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|7588.8|7582.8|0
1655368990000|2022-06-16 08:43:10|7588.4|7582.4|7587.4|7581.4|7588.4|7582.4|7586.9|7580.9|1
1655369000000|2022-06-16 08:43:20|7587|7581|7587.4|7581.4|7587.4|7581.4|7587|7581|0
1655369010000|2022-06-16 08:43:30|7587|7581|7587|7581|7587|7581|7587|7581|0
1655369030000|2022-06-16 08:43:50|7586.9|7580.9|7585.6|7579.6|7586.9|7580.9|7585.6|7579.6|1
1655369050000|2022-06-16 08:44:10|7585|7579|7585|7579|7585|7579|7585|7579|1
1655369070000|2022-06-16 08:44:30|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|7585.1|7579.1|0
1655369100000|2022-06-16 08:45:00|7584.2|7578.2|7584.2|7578.2|7584.2|7578.2|7584.2|7578.2|0
1655369110000|2022-06-16 08:45:10|7584.5|7578.5|7587.5|7581.5|7587.5|7581.5|7584.5|7578.5|2
1655369120000|2022-06-16 08:45:20|7587.4|7581.4|7587|7581|7587.6|7581.6|7587|7581|0
1655369130000|2022-06-16 08:45:30|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|0
1655369140000|2022-06-16 08:45:40|7587|7581|7586.9|7580.9|7587|7581|7586.9|7580.9|0
1655369160000|2022-06-16 08:46:00|7586.1|7580.1|7586|7580|7586.1|7580.1|7585.9|7579.9|2
1655369170000|2022-06-16 08:46:10|7585.6|7579.6|7585.6|7579.6|7585.6|7579.6|7585.6|7579.6|0
1655369190000|2022-06-16 08:46:30|7586.1|7580.1|7586.6|7580.6|7586.6|7580.6|7586.1|7580.1|2
1655369220000|2022-06-16 08:47:00|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|1
1655369230000|2022-06-16 08:47:10|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|5
1655369240000|2022-06-16 08:47:20|7589.9|7583.9|7590|7584|7590|7584|7589.9|7583.9|0
1655369250000|2022-06-16 08:47:30|7590.4|7584.4|7590.5|7584.5|7590.6|7584.6|7590.4|7584.4|0
1655369260000|2022-06-16 08:47:40|7592|7586|7590.5|7584.5|7592|7586|7590.5|7584.5|1
1655369280000|2022-06-16 08:48:00|7590.4|7584.4|7589.8|7583.8|7590.4|7584.4|7589.8|7583.8|0
1655369290000|2022-06-16 08:48:10|7589.3|7583.3|7588|7582|7589.3|7583.3|7587.9|7581.9|1
1655369340000|2022-06-16 08:49:00|7587.5|7581.5|7586.9|7580.9|7587.9|7581.9|7586.9|7580.9|2
1655369350000|2022-06-16 08:49:10|7587.3|7581.3|7587.4|7581.4|7587.4|7581.4|7587.3|7581.3|0
1655369370000|2022-06-16 08:49:30|7587.5|7581.5|7588.5|7582.5|7588.5|7582.5|7587.5|7581.5|0
1655369380000|2022-06-16 08:49:40|7588.7|7582.7|7589.9|7583.9|7589.9|7583.9|7588.5|7582.5|0
1655369390000|2022-06-16 08:49:50|7590.3|7584.3|7590.4|7584.4|7590.4|7584.4|7590|7584|0
1655369400000|2022-06-16 08:50:00|7590|7584|7588.9|7582.9|7590|7584|7588.9|7582.9|1
1655369410000|2022-06-16 08:50:10|7588.5|7582.5|7587.9|7581.9|7588.5|7582.5|7587.5|7581.5|0
1655369420000|2022-06-16 08:50:20|7588.5|7582.5|7589.3|7583.3|7589.3|7583.3|7588.5|7582.5|0
1655369440000|2022-06-16 08:50:40|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|0
1655369450000|2022-06-16 08:50:50|7588|7582|7587.9|7581.9|7588|7582|7587.9|7581.9|0
1655369460000|2022-06-16 08:51:00|7588.3|7582.3|7587.9|7581.9|7588.3|7582.3|7587.9|7581.9|0
1655369470000|2022-06-16 08:51:10|7587.5|7581.5|7589.1|7583.1|7589.1|7583.1|7587.5|7581.5|2
1655369490000|2022-06-16 08:51:30|7589|7583|7589|7583|7589|7583|7589|7583|0
1655369500000|2022-06-16 08:51:40|7592.4|7586.4|7592.5|7586.5|7592.5|7586.5|7592.4|7586.4|1
1655369510000|2022-06-16 08:51:50|7592.9|7586.9|7592.9|7586.9|7592.9|7586.9|7592.8|7586.8|0
1655369520000|2022-06-16 08:52:00|7592.8|7586.8|7590.9|7584.9|7592.8|7586.8|7590.5|7584.5|1
1655369530000|2022-06-16 08:52:10|7590.8|7584.8|7590.7|7584.7|7590.8|7584.8|7590.7|7584.7|0
1655369560000|2022-06-16 08:52:40|7590.6|7584.6|7590.1|7584.1|7590.6|7584.6|7589.7|7583.7|0
1655369570000|2022-06-16 08:52:50|7589.3|7583.3|7589.3|7583.3|7589.3|7583.3|7589.3|7583.3|1
1655369580000|2022-06-16 08:53:00|7588.4|7582.4|7587.4|7581.4|7588.4|7582.4|7586.5|7580.5|1
1655369590000|2022-06-16 08:53:10|7587|7581|7587|7581|7587|7581|7587|7581|0
1655369600000|2022-06-16 08:53:20|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|7587.4|7581.4|1
1655369610000|2022-06-16 08:53:30|7587|7581|7586.9|7580.9|7587|7581|7586.9|7580.9|0
1655369620000|2022-06-16 08:53:40|7587.3|7581.3|7587.3|7581.3|7587.4|7581.4|7587.3|7581.3|0
1655369630000|2022-06-16 08:53:50|7586|7580|7586.6|7580.6|7586.6|7580.6|7586|7580|6
1655369640000|2022-06-16 08:54:00|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|0
1655369650000|2022-06-16 08:54:10|7586|7580|7585.9|7579.9|7586|7580|7585.9|7579.9|1
1655369660000|2022-06-16 08:54:20|7585.4|7579.4|7585.5|7579.5|7585.5|7579.5|7585.4|7579.4|0
1655369670000|2022-06-16 08:54:30|7586|7580|7587.9|7581.9|7587.9|7581.9|7585.5|7579.5|1
1655369680000|2022-06-16 08:54:40|7587.4|7581.4|7587.4|7581.4|7587.9|7581.9|7587.4|7581.4|0
1655369690000|2022-06-16 08:54:50|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|0
1655369700000|2022-06-16 08:55:00|7586.9|7580.9|7588.9|7582.9|7588.9|7582.9|7585.1|7579.1|5
1655369710000|2022-06-16 08:55:10|7589.4|7583.4|7588|7582|7589.4|7583.4|7587.5|7581.5|2
1655369720000|2022-06-16 08:55:20|7588.9|7582.9|7588|7582|7588.9|7582.9|7587.6|7581.6|1
1655369730000|2022-06-16 08:55:30|7588.4|7582.4|7589.9|7583.9|7589.9|7583.9|7588.4|7582.4|0
1655369740000|2022-06-16 08:55:40|7588.4|7582.4|7587.9|7581.9|7588.4|7582.4|7587.9|7581.9|0
1655369750000|2022-06-16 08:55:50|7588|7582|7588|7582|7588|7582|7587.5|7581.5|0
1655369760000|2022-06-16 08:56:00|7589.4|7583.4|7589.6|7583.6|7589.7|7583.7|7589.4|7583.4|2
1655369770000|2022-06-16 08:56:10|7589.5|7583.5|7589.4|7583.4|7589.6|7583.6|7589.4|7583.4|0
1655369780000|2022-06-16 08:56:20|7589.5|7583.5|7589.5|7583.5|7589.6|7583.6|7589.5|7583.5|0
1655369790000|2022-06-16 08:56:30|7589.4|7583.4|7589.4|7583.4|7589.4|7583.4|7589.4|7583.4|0
1655369800000|2022-06-16 08:56:40|7589.3|7583.3|7588.4|7582.4|7589.3|7583.3|7588.4|7582.4|0
1655369810000|2022-06-16 08:56:50|7588|7582|7588|7582|7588|7582|7588|7582|0
1655369820000|2022-06-16 08:57:00|7587.9|7581.9|7586.1|7580.1|7587.9|7581.9|7586.1|7580.1|0
1655369830000|2022-06-16 08:57:10|7586.2|7580.2|7587.9|7581.9|7587.9|7581.9|7586.2|7580.2|0
1655369860000|2022-06-16 08:57:40|7588.4|7582.4|7587.9|7581.9|7588.4|7582.4|7587.9|7581.9|0
1655369870000|2022-06-16 08:57:50|7588.3|7582.3|7590.4|7584.4|7590.4|7584.4|7588.3|7582.3|1
1655369880000|2022-06-16 08:58:00|7589.9|7583.9|7588.9|7582.9|7589.9|7583.9|7588.9|7582.9|1
1655369890000|2022-06-16 08:58:10|7589.3|7583.3|7589.3|7583.3|7589.4|7583.4|7589.3|7583.3|0
1655369900000|2022-06-16 08:58:20|7588.9|7582.9|7588.4|7582.4|7588.9|7582.9|7588.4|7582.4|0
1655369940000|2022-06-16 08:59:00|7587.4|7581.4|7587.9|7581.9|7587.9|7581.9|7587.4|7581.4|2
1655369950000|2022-06-16 08:59:10|7587.4|7581.4|7586.9|7580.9|7587.4|7581.4|7586.9|7580.9|1
1655369960000|2022-06-16 08:59:20|7587|7581|7587|7581|7587.1|7581.1|7587|7581|0
1655369970000|2022-06-16 08:59:30|7586.2|7580.2|7588.4|7582.4|7588.4|7582.4|7586.2|7580.2|0
1655369980000|2022-06-16 08:59:40|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|7588.9|7582.9|0
1655369990000|2022-06-16 08:59:50|7590.9|7584.9|7590.9|7584.9|7591.4|7585.4|7590.9|7584.9|24
1655370000000|2022-06-16 09:00:00|7591|7585|7590.4|7584.4|7591.4|7585.4|7588.9|7582.9|2
1655370010000|2022-06-16 09:00:10|7589.9|7583.9|7590.4|7584.4|7590.9|7584.9|7589.9|7583.9|0
1655370020000|2022-06-16 09:00:20|7590.8|7584.8|7591.1|7585.1|7591.1|7585.1|7590.4|7584.4|1
1655370030000|2022-06-16 09:00:30|7591.2|7585.2|7591.3|7585.3|7591.3|7585.3|7591.1|7585.1|0
1655370040000|2022-06-16 09:00:40|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|0
1655370050000|2022-06-16 09:00:50|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7590.6|7584.6|0
1655370060000|2022-06-16 09:01:00|7591.3|7585.3|7591.1|7585.1|7591.3|7585.3|7591|7585|1
1655370070000|2022-06-16 09:01:10|7591|7585|7591|7585|7591|7585|7591|7585|0
1655370080000|2022-06-16 09:01:20|7590.9|7584.9|7589.6|7583.6|7591.1|7585.1|7589.6|7583.6|0
1655370090000|2022-06-16 09:01:30|7590.2|7584.2|7590.3|7584.3|7590.3|7584.3|7590.2|7584.2|0
1655370100000|2022-06-16 09:01:40|7593.1|7587.1|7593.2|7587.2|7593.3|7587.3|7593.1|7587.1|1
1655370110000|2022-06-16 09:01:50|7592.8|7586.8|7592.5|7586.5|7593.2|7587.2|7592.1|7586.1|1
1655370120000|2022-06-16 09:02:00|7592.1|7586.1|7591.5|7585.5|7592.1|7586.1|7591.5|7585.5|2
1655370130000|2022-06-16 09:02:10|7591.6|7585.6|7591.5|7585.5|7591.6|7585.6|7591.4|7585.4|0
1655370150000|2022-06-16 09:02:30|7591.4|7585.4|7592.9|7586.9|7592.9|7586.9|7591.4|7585.4|3
1655370160000|2022-06-16 09:02:40|7592.8|7586.8|7592.4|7586.4|7592.8|7586.8|7592.3|7586.3|0
1655370170000|2022-06-16 09:02:50|7592.3|7586.3|7592.2|7586.2|7592.3|7586.3|7591.7|7585.7|1
1655370180000|2022-06-16 09:03:00|7591.7|7585.7|7591.7|7585.7|7591.8|7585.8|7591.7|7585.7|0
1655370220000|2022-06-16 09:03:40|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|7591.6|7585.6|0
1655370230000|2022-06-16 09:03:50|7591.1|7585.1|7590.2|7584.2|7591.1|7585.1|7590.2|7584.2|1
1655370240000|2022-06-16 09:04:00|7589.8|7583.8|7589.7|7583.7|7589.8|7583.8|7589.2|7583.2|2
1655370250000|2022-06-16 09:04:10|7589.8|7583.8|7587.9|7581.9|7589.8|7583.8|7587.8|7581.8|2
1655370300000|2022-06-16 09:05:00|||||||||1
1655370310000|2022-06-16 09:05:10|7588.3|7582.3|7587.7|7581.7|7588.3|7582.3|7587.7|7581.7|1
1655370320000|2022-06-16 09:05:20|7588.5|7582.5|7588.6|7582.6|7588.6|7582.6|7588.5|7582.5|0
1655370330000|2022-06-16 09:05:30|7588.7|7582.7|7588.6|7582.6|7588.7|7582.7|7588.6|7582.6|0
1655370350000|2022-06-16 09:05:50|7588.7|7582.7|7589|7583|7589.4|7583.4|7588.1|7582.1|0
1655370360000|2022-06-16 09:06:00|7589.4|7583.4|7588.4|7582.4|7589.4|7583.4|7588.4|7582.4|0
1655370370000|2022-06-16 09:06:10|7588.5|7582.5|7588.5|7582.5|7588.5|7582.5|7588.4|7582.4|0
1655370380000|2022-06-16 09:06:20|7588.4|7582.4|7588.9|7582.9|7588.9|7582.9|7588.4|7582.4|2
1655370390000|2022-06-16 09:06:30|7587.7|7581.7|7587.6|7581.6|7587.7|7581.7|7587.6|7581.6|0
1655370400000|2022-06-16 09:06:40|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|7587.7|7581.7|0
1655370410000|2022-06-16 09:06:50|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|7587.6|7581.6|1
1655370420000|2022-06-16 09:07:00|7587.2|7581.2|7587.1|7581.1|7587.3|7581.3|7587.1|7581.1|1
1655370440000|2022-06-16 09:07:20|7587|7581|7587.1|7581.1|7587.1|7581.1|7586.9|7580.9|3
1655370450000|2022-06-16 09:07:30|7587|7581|7587.1|7581.1|7587.2|7581.2|7587|7581|0
1655370460000|2022-06-16 09:07:40|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|7588.2|7582.2|0
1655370470000|2022-06-16 09:07:50|7587.4|7581.4|7590|7584|7590.9|7584.9|7587.4|7581.4|5
1655370480000|2022-06-16 09:08:00|7589.9|7583.9|7589.8|7583.8|7589.9|7583.9|7589.8|7583.8|0
1655370500000|2022-06-16 09:08:20|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|7590.3|7584.3|0
1655370520000|2022-06-16 09:08:40|7589.8|7583.8|7590.4|7584.4|7590.4|7584.4|7589.8|7583.8|1
1655370530000|2022-06-16 09:08:50|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|7589.2|7583.2|4
1655370540000|2022-06-16 09:09:00|7588.7|7582.7|7585.7|7579.7|7588.7|7582.7|7585.7|7579.7|30
1655370570000|2022-06-16 09:09:30|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|7585.2|7579.2|0
1655370580000|2022-06-16 09:09:40|7584.4|7578.4|7584.4|7578.4|7584.4|7578.4|7584.4|7578.4|0
1655370600000|2022-06-16 09:10:00|7583.9|7577.9|7581.1|7575.1|7583.9|7577.9|7580.2|7574.2|31
1655370610000|2022-06-16 09:10:10|||||||||1
1655370620000|2022-06-16 09:10:20|7581.2|7575.2|7580.1|7574.1|7581.2|7575.2|7580.1|7574.1|6
1655370650000|2022-06-16 09:10:50|7579.6|7573.6|7579.5|7573.5|7579.6|7573.6|7579.5|7573.5|3
1655370660000|2022-06-16 09:11:00|7581|7575|7580.5|7574.5|7581|7575|7580.5|7574.5|1
1655370670000|2022-06-16 09:11:10|7581|7575|7580.3|7574.3|7581|7575|7580.3|7574.3|0
1655370690000|2022-06-16 09:11:30|7581|7575|7581|7575|7581.6|7575.6|7581|7575|4
1655370700000|2022-06-16 09:11:40|7581.5|7575.5|7581.5|7575.5|7581.5|7575.5|7581.5|7575.5|1
1655370710000|2022-06-16 09:11:50|7581.1|7575.1|7581|7575|7581.1|7575.1|7581|7575|1
1655370720000|2022-06-16 09:12:00|7581.5|7575.5|7580.9|7574.9|7581.5|7575.5|7580.5|7574.5|4
1655370740000|2022-06-16 09:12:20|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|0
1655370750000|2022-06-16 09:12:30|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.5|7575.5|7
1655370760000|2022-06-16 09:12:40|7581.7|7575.7|7581.6|7575.6|7582.1|7576.1|7581.6|7575.6|3
1655370780000|2022-06-16 09:13:00|7581.2|7575.2|7581.5|7575.5|7581.5|7575.5|7581.2|7575.2|1
1655370810000|2022-06-16 09:13:30|||||||||2
1655370820000|2022-06-16 09:13:40|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|0
1655370840000|2022-06-16 09:14:00|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|0
1655370860000|2022-06-16 09:14:20|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|0
1655370870000|2022-06-16 09:14:30|7580.5|7574.5|7580.7|7574.7|7580.7|7574.7|7580.5|7574.5|2
1655370880000|2022-06-16 09:14:40|7582.1|7576.1|7581.5|7575.5|7582.1|7576.1|7581.1|7575.1|4
1655370890000|2022-06-16 09:14:50|7581.6|7575.6|7581.7|7575.7|7581.7|7575.7|7581.6|7575.6|0
1655370900000|2022-06-16 09:15:00|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.5|7575.5|2
1655370910000|2022-06-16 09:15:10|7581.7|7575.7|7581.7|7575.7|7581.7|7575.7|7581.7|7575.7|1
1655370920000|2022-06-16 09:15:20|7582.3|7576.3|7582.3|7576.3|7582.3|7576.3|7582.2|7576.2|4
1655370930000|2022-06-16 09:15:30|7582.1|7576.1|7582.2|7576.2|7582.3|7576.3|7582.1|7576.1|1
1655370940000|2022-06-16 09:15:40|7582.1|7576.1|7582.1|7576.1|7582.1|7576.1|7582.1|7576.1|0
1655370960000|2022-06-16 09:16:00|7582|7576|7581.7|7575.7|7582|7576|7581.6|7575.6|1
1655370970000|2022-06-16 09:16:10|7580.9|7574.9|7580.7|7574.7|7580.9|7574.9|7580.7|7574.7|0
1655370990000|2022-06-16 09:16:30|7580.8|7574.8|7581|7575|7581.1|7575.1|7580.8|7574.8|2
1655371020000|2022-06-16 09:17:00|7580.9|7574.9|7580.8|7574.8|7580.9|7574.9|7580.8|7574.8|0
1655371030000|2022-06-16 09:17:10|7580.7|7574.7|7580.8|7574.8|7580.8|7574.8|7580.7|7574.7|0
1655371040000|2022-06-16 09:17:20|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|7581.1|7575.1|0
1655371050000|2022-06-16 09:17:30|7581.2|7575.2|7581.3|7575.3|7581.3|7575.3|7581.2|7575.2|0
1655371060000|2022-06-16 09:17:40|7581.2|7575.2|7581.2|7575.2|7581.2|7575.2|7581.2|7575.2|0
1655371070000|2022-06-16 09:17:50|7581.1|7575.1|7581|7575|7581.1|7575.1|7580.7|7574.7|0
1655371080000|2022-06-16 09:18:00|7581.1|7575.1|7581.2|7575.2|7581.2|7575.2|7581|7575|0
1655371090000|2022-06-16 09:18:10|7581.3|7575.3|7581.2|7575.2|7581.3|7575.3|7581.2|7575.2|0
1655371110000|2022-06-16 09:18:30|7580.4|7574.4|7580.3|7574.3|7580.4|7574.4|7580.3|7574.3|0
1655371120000|2022-06-16 09:18:40|7580.2|7574.2|7580.4|7574.4|7580.4|7574.4|7580.2|7574.2|0
1655371170000|2022-06-16 09:19:30|7580.3|7574.3|7580.2|7574.2|7580.3|7574.3|7580.2|7574.2|0
1655371190000|2022-06-16 09:19:50|7580.5|7574.5|7580|7574|7580.5|7574.5|7580|7574|0
1655371200000|2022-06-16 09:20:00|7579.9|7573.9|7579.9|7573.9|7579.9|7573.9|7579.9|7573.9|0
1655371210000|2022-06-16 09:20:10|7580|7574|7579.9|7573.9|7580|7574|7579.9|7573.9|0
1655371220000|2022-06-16 09:20:20|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|7579.4|7573.4|0
1655371230000|2022-06-16 09:20:30|7579.9|7573.9|7579.9|7573.9|7579.9|7573.9|7579.4|7573.4|0
1655371240000|2022-06-16 09:20:40|7579.4|7573.4|7579.6|7573.6|7579.6|7573.6|7579.4|7573.4|0
1655371260000|2022-06-16 09:21:00|7579.4|7573.4|7579.7|7573.7|7579.7|7573.7|7579.4|7573.4|0
1655371270000|2022-06-16 09:21:10|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|7580.6|7574.6|0
1655371280000|2022-06-16 09:21:20|7580.2|7574.2|7580.4|7574.4|7580.4|7574.4|7580.2|7574.2|0
1655371310000|2022-06-16 09:21:50|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|7580.3|7574.3|0
1655371320000|2022-06-16 09:22:00|7580.2|7574.2|7579.9|7573.9|7580.3|7574.3|7579.9|7573.9|2
1655371370000|2022-06-16 09:22:50|||||||||1
1655371380000|2022-06-16 09:23:00|7579.8|7573.8|7577.4|7571.4|7579.8|7573.8|7577.4|7571.4|11
1655371390000|2022-06-16 09:23:10|7576.9|7570.9|7576.8|7570.8|7576.9|7570.9|7576.8|7570.8|9
1655371400000|2022-06-16 09:23:20|7577.2|7571.2|7577.6|7571.6|7578|7572|7577.2|7571.2|0
1655371420000|2022-06-16 09:23:40|7578.8|7572.8|7578.9|7572.9|7578.9|7572.9|7578.8|7572.8|8
1655371430000|2022-06-16 09:23:50|7579.9|7573.9|7578.9|7572.9|7579.9|7573.9|7578.4|7572.4|2
1655371440000|2022-06-16 09:24:00|7578.8|7572.8|7578.8|7572.8|7578.9|7572.9|7578.3|7572.3|0
1655371450000|2022-06-16 09:24:10|7578.9|7572.9|7578.9|7572.9|7578.9|7572.9|7577.9|7571.9|0
1655371460000|2022-06-16 09:24:20|7577.8|7571.8|7577.9|7571.9|7577.9|7571.9|7577.8|7571.8|1
1655371470000|2022-06-16 09:24:30|7577.4|7571.4|7577.4|7571.4|7577.4|7571.4|7577.4|7571.4|0
1655371480000|2022-06-16 09:24:40|7577.9|7571.9|7577.9|7571.9|7577.9|7571.9|7577.9|7571.9|0
1655371490000|2022-06-16 09:24:50|7578|7572|7578.9|7572.9|7578.9|7572.9|7578|7572|0
1655371500000|2022-06-16 09:25:00|7579.3|7573.3|7579.4|7573.4|7579.4|7573.4|7578.9|7572.9|1
1655371540000|2022-06-16 09:25:40|7579.5|7573.5|7580|7574|7580|7574|7579.5|7573.5|0
1655371570000|2022-06-16 09:26:10|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|0
1655371610000|2022-06-16 09:26:50|7579.3|7573.3|7579.2|7573.2|7579.3|7573.3|7579.2|7573.2|0
1655371620000|2022-06-16 09:27:00|7579.6|7573.6|7577.9|7571.9|7579.6|7573.6|7577.9|7571.9|1
1655371630000|2022-06-16 09:27:10|7578|7572|7578.3|7572.3|7578.4|7572.4|7578|7572|0
1655371640000|2022-06-16 09:27:20|7577.9|7571.9|7578.3|7572.3|7578.3|7572.3|7577.9|7571.9|0
1655371650000|2022-06-16 09:27:30|7577.3|7571.3|7577.4|7571.4|7578|7572|7577.3|7571.3|0
1655371660000|2022-06-16 09:27:40|7577.3|7571.3|7576.9|7570.9|7577.3|7571.3|7576.8|7570.8|0
1655371670000|2022-06-16 09:27:50|7577.8|7571.8|7577.3|7571.3|7577.8|7571.8|7577.3|7571.3|0
1655371680000|2022-06-16 09:28:00|7577.1|7571.1|7576.7|7570.7|7577.6|7571.6|7576.6|7570.6|3
1655371690000|2022-06-16 09:28:10|7577.1|7571.1|7577.1|7571.1|7577.2|7571.2|7577.1|7571.1|0
1655371700000|2022-06-16 09:28:20|7576.9|7570.9|7577.2|7571.2|7577.2|7571.2|7576.5|7570.5|1
1655371710000|2022-06-16 09:28:30|7577.1|7571.1|7577.1|7571.1|7577.2|7571.2|7577.1|7571.1|0
1655371720000|2022-06-16 09:28:40|7577.2|7571.2|7577.2|7571.2|7577.2|7571.2|7577.1|7571.1|0
1655371730000|2022-06-16 09:28:50|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|0
1655371740000|2022-06-16 09:29:00|7577.2|7571.2|7576.6|7570.6|7577.2|7571.2|7576.6|7570.6|0
1655371750000|2022-06-16 09:29:10|7576.5|7570.5|7577.2|7571.2|7577.2|7571.2|7576.5|7570.5|2
1655371760000|2022-06-16 09:29:20|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|1
1655371770000|2022-06-16 09:29:30|7577.8|7571.8|7577.3|7571.3|7577.8|7571.8|7577.3|7571.3|5
1655371790000|2022-06-16 09:29:50|||||||||1
1655371810000|2022-06-16 09:30:10|7576.8|7570.8|7576.8|7570.8|7576.8|7570.8|7576.8|7570.8|0
1655371820000|2022-06-16 09:30:20|7577.3|7571.3|7577.3|7571.3|7577.3|7571.3|7577.3|7571.3|0
1655371850000|2022-06-16 09:30:50|7576.8|7570.8|7576.5|7570.5|7576.8|7570.8|7576.5|7570.5|3
1655371860000|2022-06-16 09:31:00|7576.4|7570.4|7577.1|7571.1|7577.1|7571.1|7576|7570|4
1655371870000|2022-06-16 09:31:10|7577.6|7571.6|7577.2|7571.2|7577.6|7571.6|7577.1|7571.1|1
1655371880000|2022-06-16 09:31:20|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|0
1655371900000|2022-06-16 09:31:40|7577|7571|7577|7571|7577|7571|7577|7571|0
1655371910000|2022-06-16 09:31:50|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|0
1655371920000|2022-06-16 09:32:00|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|0
1655371930000|2022-06-16 09:32:10|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|0
1655371940000|2022-06-16 09:32:20|7577.2|7571.2|7576.6|7570.6|7577.2|7571.2|7576.6|7570.6|1
1655371950000|2022-06-16 09:32:30|7576.5|7570.5|7576.5|7570.5|7576.5|7570.5|7576.5|7570.5|0
1655371960000|2022-06-16 09:32:40|7576.6|7570.6|7577.7|7571.7|7578.2|7572.2|7576.5|7570.5|1
1655371970000|2022-06-16 09:32:50|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.1|7572.1|0
1655371980000|2022-06-16 09:33:00|7578.7|7572.7|7577.1|7571.1|7578.7|7572.7|7577|7571|1
1655371990000|2022-06-16 09:33:10|7576.5|7570.5|7577.2|7571.2|7577.2|7571.2|7576.5|7570.5|0
1655372000000|2022-06-16 09:33:20|7576.7|7570.7|7576.6|7570.6|7577|7571|7576.2|7570.2|2
1655372010000|2022-06-16 09:33:30|7577|7571|7577|7571|7577|7571|7577|7571|0
1655372020000|2022-06-16 09:33:40|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|0
1655372040000|2022-06-16 09:34:00|7576.6|7570.6|7577.3|7571.3|7577.3|7571.3|7576.6|7570.6|1
1655372060000|2022-06-16 09:34:20|7577.7|7571.7|7577.9|7571.9|7577.9|7571.9|7577.4|7571.4|0
1655372070000|2022-06-16 09:34:30|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|7578.8|7572.8|0
1655372080000|2022-06-16 09:34:40|7578.3|7572.3|7578.2|7572.2|7578.7|7572.7|7577.7|7571.7|2
1655372090000|2022-06-16 09:34:50|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|0
1655372100000|2022-06-16 09:35:00|7578.2|7572.2|7578.7|7572.7|7578.7|7572.7|7578.2|7572.2|0
1655372110000|2022-06-16 09:35:10|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|0
1655372120000|2022-06-16 09:35:20|7577.7|7571.7|7578.2|7572.2|7578.2|7572.2|7577.2|7571.2|0
1655372140000|2022-06-16 09:35:40|7578.7|7572.7|7578.7|7572.7|7578.7|7572.7|7578.7|7572.7|0
1655372150000|2022-06-16 09:35:50|7579.2|7573.2|7578.7|7572.7|7579.2|7573.2|7578.7|7572.7|0
1655372160000|2022-06-16 09:36:00|7578.2|7572.2|7577.5|7571.5|7578.7|7572.7|7577.2|7571.2|2
1655372170000|2022-06-16 09:36:10|7578|7572|7578|7572|7578|7572|7577.5|7571.5|0
1655372180000|2022-06-16 09:36:20|7577.9|7571.9|7578|7572|7578|7572|7577.9|7571.9|0
1655372190000|2022-06-16 09:36:30|7577.5|7571.5|7577.4|7571.4|7577.5|7571.5|7577.4|7571.4|0
1655372200000|2022-06-16 09:36:40|7577|7571|7577|7571|7577|7571|7577|7571|0
1655372260000|2022-06-16 09:37:40|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|7576.6|7570.6|0
1655372270000|2022-06-16 09:37:50|7576.1|7570.1|7576.1|7570.1|7576.1|7570.1|7576.1|7570.1|0
1655372280000|2022-06-16 09:38:00|7576.5|7570.5|7576.5|7570.5|7577|7571|7576.1|7570.1|3
1655372290000|2022-06-16 09:38:10|7576.6|7570.6|7576.5|7570.5|7576.6|7570.6|7576.5|7570.5|0
1655372310000|2022-06-16 09:38:30|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|7578.2|7572.2|1
1655372320000|2022-06-16 09:38:40|7578.1|7572.1|7577.5|7571.5|7578.2|7572.2|7577.1|7571.1|0
1655372340000|2022-06-16 09:39:00|7577|7571|7577|7571|7577|7571|7577|7571|0
1655372370000|2022-06-16 09:39:30|7577.1|7571.1|7577.1|7571.1|7577.2|7571.2|7577.1|7571.1|0
1655372380000|2022-06-16 09:39:40|7577|7571|7577.6|7571.6|7577.6|7571.6|7577|7571|0
1655372400000|2022-06-16 09:40:00|7577|7571|7577.1|7571.1|7577.6|7571.6|7577|7571|0
1655372410000|2022-06-16 09:40:10|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|7576.7|7570.7|0
1655372430000|2022-06-16 09:40:30|7577.1|7571.1|7578.5|7572.5|7578.6|7572.6|7577.1|7571.1|5
1655372440000|2022-06-16 09:40:40|7578.6|7572.6|7579.5|7573.5|7579.6|7573.6|7578.5|7572.5|0
1655372460000|2022-06-16 09:41:00|7579.1|7573.1|7579.1|7573.1|7579.1|7573.1|7579.1|7573.1|1
1655372470000|2022-06-16 09:41:10|7579.6|7573.6|7578.7|7572.7|7579.6|7573.6|7578.6|7572.6|0
1655372490000|2022-06-16 09:41:30|7579.1|7573.1|7578.7|7572.7|7579.1|7573.1|7578.2|7572.2|0
1655372500000|2022-06-16 09:41:40|7578.6|7572.6|7578.1|7572.1|7578.6|7572.6|7578.1|7572.1|0
1655372510000|2022-06-16 09:41:50|7578.6|7572.6|7578|7572|7578.6|7572.6|7577.6|7571.6|0
1655372520000|2022-06-16 09:42:00|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|0
1655372530000|2022-06-16 09:42:10|7579|7573|7579|7573|7579|7573|7578.1|7572.1|0
1655372540000|2022-06-16 09:42:20|7578.5|7572.5|7579|7573|7579|7573|7578.5|7572.5|0
1655372560000|2022-06-16 09:42:40|7580|7574|7579.5|7573.5|7580|7574|7579.1|7573.1|2
1655372570000|2022-06-16 09:42:50|7579.1|7573.1|7578.5|7572.5|7579.1|7573.1|7578.5|7572.5|0
1655372580000|2022-06-16 09:43:00|7578|7572|7579|7573|7579|7573|7578|7572|0
1655372600000|2022-06-16 09:43:20|7578.6|7572.6|7578.5|7572.5|7578.6|7572.6|7578.1|7572.1|0
1655372610000|2022-06-16 09:43:30|7577.6|7571.6|7578.1|7572.1|7578.1|7572.1|7577.6|7571.6|0
1655372640000|2022-06-16 09:44:00|7579.5|7573.5|7579.5|7573.5|7580|7574|7579.5|7573.5|0
1655372660000|2022-06-16 09:44:20|7580|7574|7580|7574|7580|7574|7580|7574|1
1655372680000|2022-06-16 09:44:40|7579.5|7573.5|7580|7574|7580|7574|7579.5|7573.5|0
1655372690000|2022-06-16 09:44:50|||||||||1
1655372700000|2022-06-16 09:45:00|7580.1|7574.1|7580.5|7574.5|7580.5|7574.5|7580.1|7574.1|0
1655372710000|2022-06-16 09:45:10|7580|7574|7580.6|7574.6|7581|7575|7580|7574|1
1655372720000|2022-06-16 09:45:20|7580.5|7574.5|7580.5|7574.5|7580.6|7574.6|7580.5|7574.5|0
1655372730000|2022-06-16 09:45:30|7580.6|7574.6|7580.5|7574.5|7580.6|7574.6|7580.5|7574.5|0
1655372740000|2022-06-16 09:45:40|7580.6|7574.6|7581.1|7575.1|7581.1|7575.1|7580.6|7574.6|0
1655372770000|2022-06-16 09:46:10|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|0
1655372790000|2022-06-16 09:46:30|7582.1|7576.1|7581.5|7575.5|7582.1|7576.1|7581.1|7575.1|7
1655372800000|2022-06-16 09:46:40|7581|7575|7581|7575|7581|7575|7581|7575|0
1655372810000|2022-06-16 09:46:50|7581.1|7575.1|7581.5|7575.5|7581.5|7575.5|7581.1|7575.1|0
1655372850000|2022-06-16 09:47:30|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|7580.5|7574.5|0
1655372870000|2022-06-16 09:47:50|7580|7574|7580|7574|7580|7574|7580|7574|0
1655372880000|2022-06-16 09:48:00|7580.5|7574.5|7579.1|7573.1|7580.5|7574.5|7579.1|7573.1|0
1655372890000|2022-06-16 09:48:10|7579.5|7573.5|7579.5|7573.5|7579.5|7573.5|7579.5|7573.5|0
1655372900000|2022-06-16 09:48:20|7580|7574|7580|7574|7580|7574|7580|7574|0
1655372910000|2022-06-16 09:48:30|7579.5|7573.5|7579.2|7573.2|7579.5|7573.5|7579.1|7573.1|1
1655372920000|2022-06-16 09:48:40|7579.6|7573.6|7579.1|7573.1|7579.6|7573.6|7579.1|7573.1|0
1655372930000|2022-06-16 09:48:50|7579.6|7573.6|7579.6|7573.6|7579.6|7573.6|7579.6|7573.6|0
1655372940000|2022-06-16 09:49:00|7579.5|7573.5|7577.5|7571.5|7579.5|7573.5|7577.5|7571.5|4
1655372990000|2022-06-16 09:49:50|7577.1|7571.1|7578|7572|7578|7572|7577.1|7571.1|0
1655373040000|2022-06-16 09:50:40|7577.5|7571.5|7577.5|7571.5|7577.5|7571.5|7577.5|7571.5|0
1655373050000|2022-06-16 09:50:50|7577|7571|7577|7571|7577|7571|7577|7571|0
1655373060000|2022-06-16 09:51:00|7576.5|7570.5|7576.5|7570.5|7576.5|7570.5|7576|7570|2
1655373070000|2022-06-16 09:51:10|7576|7570|7576.5|7570.5|7576.5|7570.5|7576|7570|7
1655373090000|2022-06-16 09:51:30|7577.4|7571.4|7577.5|7571.5|7577.8|7571.8|7577.4|7571.4|0
1655373100000|2022-06-16 09:51:40|7577.9|7571.9|7577.8|7571.8|7577.9|7571.9|7577.8|7571.8|0
1655373110000|2022-06-16 09:51:50|7578.2|7572.2|7577.4|7571.4|7578.2|7572.2|7577.4|7571.4|20
1655373120000|2022-06-16 09:52:00|7577.9|7571.9|7577.8|7571.8|7577.9|7571.9|7577|7571|0
1655373130000|2022-06-16 09:52:10|7577|7571|7579.3|7573.3|7579.3|7573.3|7577|7571|2
1655373150000|2022-06-16 09:52:30|7578.9|7572.9|7578.8|7572.8|7578.9|7572.9|7578.8|7572.8|0
1655373160000|2022-06-16 09:52:40|7578.9|7572.9|7579.3|7573.3|7580.3|7574.3|7578.9|7572.9|2
1655373170000|2022-06-16 09:52:50|7579.7|7573.7|7579.7|7573.7|7579.7|7573.7|7579.7|7573.7|0
1655373180000|2022-06-16 09:53:00|7579.6|7573.6|7578.4|7572.4|7579.6|7573.6|7578.4|7572.4|0
1655373190000|2022-06-16 09:53:10|7579.2|7573.2|7578.8|7572.8|7579.2|7573.2|7578.8|7572.8|0
1655373200000|2022-06-16 09:53:20|7578.2|7572.2|7577.4|7571.4|7578.4|7572.4|7577.4|7571.4|0
1655373220000|2022-06-16 09:53:40|7576.9|7570.9|7576.9|7570.9|7576.9|7570.9|7576.9|7570.9|0
1655373230000|2022-06-16 09:53:50|7577.5|7571.5|7579.2|7573.2|7579.3|7573.3|7577.5|7571.5|1
1655373240000|2022-06-16 09:54:00|7579.3|7573.3|7579.3|7573.3|7579.3|7573.3|7578.8|7572.8|0
1655373250000|2022-06-16 09:54:10|7578.5|7572.5|7578.2|7572.2|7579.3|7573.3|7578.2|7572.2|2
1655373270000|2022-06-16 09:54:30|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|0
1655373280000|2022-06-16 09:54:40|7578.4|7572.4|7579.2|7573.2|7579.3|7573.3|7578.4|7572.4|1
1655373290000|2022-06-16 09:54:50|7579.3|7573.3|7579.3|7573.3|7579.3|7573.3|7579.3|7573.3|0
1655373300000|2022-06-16 09:55:00|7578.9|7572.9|7578.2|7572.2|7578.9|7572.9|7578.2|7572.2|0
1655373310000|2022-06-16 09:55:10|7578.3|7572.3|7578.2|7572.2|7578.3|7572.3|7578.2|7572.2|0
1655373320000|2022-06-16 09:55:20|7579.2|7573.2|7577.6|7571.6|7579.2|7573.2|7577.1|7571.1|3
1655373330000|2022-06-16 09:55:30|7577.2|7571.2|7578.1|7572.1|7578.6|7572.6|7577.2|7571.2|2
1655373340000|2022-06-16 09:55:40|7578|7572|7577.6|7571.6|7578|7572|7577.1|7571.1|1
1655373350000|2022-06-16 09:55:50|7577.2|7571.2|7577.8|7571.8|7577.8|7571.8|7577.2|7571.2|1
1655373360000|2022-06-16 09:56:00|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|7577.7|7571.7|0
1655373390000|2022-06-16 09:56:30|7577.2|7571.2|7577.6|7571.6|7577.6|7571.6|7577.2|7571.2|0
1655373400000|2022-06-16 09:56:40|7577.7|7571.7|7577.8|7571.8|7577.8|7571.8|7577.7|7571.7|0
1655373410000|2022-06-16 09:56:50|7577.9|7571.9|7577.8|7571.8|7577.9|7571.9|7577.8|7571.8|0
1655373420000|2022-06-16 09:57:00|7577.4|7571.4|7578.6|7572.6|7579.1|7573.1|7577.4|7571.4|0
1655373430000|2022-06-16 09:57:10|7578.7|7572.7|7578.6|7572.6|7578.7|7572.7|7578.3|7572.3|0
1655373440000|2022-06-16 09:57:20|7578.7|7572.7|7578.6|7572.6|7579.6|7573.6|7578.6|7572.6|0
1655373450000|2022-06-16 09:57:30|7579.1|7573.1|7580.4|7574.4|7580.4|7574.4|7579.1|7573.1|1
1655373460000|2022-06-16 09:57:40|7580|7574|7581.4|7575.4|7582.2|7576.2|7580|7574|6
1655373470000|2022-06-16 09:57:50|7582.2|7576.2|7580.9|7574.9|7582.3|7576.3|7580.9|7574.9|0
1655373480000|2022-06-16 09:58:00|7581.7|7575.7|7580.7|7574.7|7581.7|7575.7|7580.6|7574.6|2
1655373490000|2022-06-16 09:58:10|7580.6|7574.6|7581.2|7575.2|7581.3|7575.3|7580.6|7574.6|0
1655373500000|2022-06-16 09:58:20|7581.3|7575.3|7583.8|7577.8|7583.8|7577.8|7581.1|7575.1|10
1655373510000|2022-06-16 09:58:30|7583.4|7577.4|7584.9|7578.9|7584.9|7578.9|7583.1|7577.1|2
1655373520000|2022-06-16 09:58:40|7584.5|7578.5|7585.6|7579.6|7586.5|7580.5|7584.4|7578.4|0
1655373530000|2022-06-16 09:58:50|7585.7|7579.7|7587.9|7581.9|7587.9|7581.9|7585.6|7579.6|0
1655373540000|2022-06-16 09:59:00|7587.4|7581.4|7587.9|7581.9|7587.9|7581.9|7587.4|7581.4|0
1655373550000|2022-06-16 09:59:10|7588.3|7582.3|7588.9|7582.9|7588.9|7582.9|7587.4|7581.4|0
1655373560000|2022-06-16 09:59:20|7588.8|7582.8|7589.6|7583.6|7589.6|7583.6|7588.4|7582.4|1
1655373570000|2022-06-16 09:59:30|7589.5|7583.5|7591|7585|7593.6|7587.6|7589.5|7583.5|0
1655373580000|2022-06-16 09:59:40|7591.3|7585.3|7591.1|7585.1|7591.4|7585.4|7591|7585|1
1655373590000|2022-06-16 09:59:50|7590.3|7584.3|7590.7|7584.7|7590.7|7584.7|7590.3|7584.3|0
1655373600000|2022-06-16 10:00:00|7590.6|7584.6|7591|7585|7591|7585|7590.6|7584.6|0
1655373610000|2022-06-16 10:00:10|7590.6|7584.6|7589.5|7583.5|7590.6|7584.6|7589.5|7583.5|0
1655373620000|2022-06-16 10:00:20|7589|7583|7589|7583|7589.4|7583.4|7589|7583|0
1655373650000|2022-06-16 10:00:50|7588.5|7582.5|7586.6|7580.6|7588.5|7582.5|7586.6|7580.6|0
1655373660000|2022-06-16 10:01:00|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|0
1655373670000|2022-06-16 10:01:10|7585.6|7579.6|7585.7|7579.7|7585.7|7579.7|7585.6|7579.6|0
1655373680000|2022-06-16 10:01:20|7585.8|7579.8|7586.9|7580.9|7586.9|7580.9|7585.7|7579.7|2
1655373700000|2022-06-16 10:01:40|7586|7580|7584.9|7578.9|7586|7580|7584.9|7578.9|0
1655373710000|2022-06-16 10:01:50|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|0
1655373720000|2022-06-16 10:02:00|7582.1|7576.1|7582.1|7576.1|7582.1|7576.1|7582.1|7576.1|0
1655373740000|2022-06-16 10:02:20|7582|7576|7582|7576|7582|7576|7582|7576|0
1655373750000|2022-06-16 10:02:30|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|0
1655373760000|2022-06-16 10:02:40|7584.2|7578.2|7585.8|7579.8|7585.8|7579.8|7584.2|7578.2|1
1655373770000|2022-06-16 10:02:50|7585.9|7579.9|7586.7|7580.7|7586.7|7580.7|7585.9|7579.9|0
1655373780000|2022-06-16 10:03:00|7586.5|7580.5|7585.1|7579.1|7586.5|7580.5|7585.1|7579.1|0
1655373790000|2022-06-16 10:03:10|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|7584.6|7578.6|0
1655373800000|2022-06-16 10:03:20|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|7584.8|7578.8|0
1655373810000|2022-06-16 10:03:30|7584.9|7578.9|7585|7579|7585|7579|7584.9|7578.9|0
1655373830000|2022-06-16 10:03:50|7585.4|7579.4|7588.7|7582.7|7589.2|7583.2|7585.4|7579.4|0
1655373840000|2022-06-16 10:04:00|7589.1|7583.1|7589.8|7583.8|7589.8|7583.8|7589.1|7583.1|0
1655373850000|2022-06-16 10:04:10|7590.2|7584.2|7591.4|7585.4|7591.4|7585.4|7590.2|7584.2|0
1655373860000|2022-06-16 10:04:20|7590.8|7584.8|7591.4|7585.4|7591.5|7585.5|7590.4|7584.4|3
1655373870000|2022-06-16 10:04:30|7591|7585|7595.7|7589.7|7595.7|7589.7|7590.9|7584.9|22
1655373890000|2022-06-16 10:04:50|7595.3|7589.3|7595.7|7589.7|7595.7|7589.7|7595.3|7589.3|0
1655373920000|2022-06-16 10:05:20|7593.8|7587.8|7593.8|7587.8|7593.8|7587.8|7593.8|7587.8|2
1655373930000|2022-06-16 10:05:30|7593.6|7587.6|7591.2|7585.2|7593.6|7587.6|7591.2|7585.2|0
1655373940000|2022-06-16 10:05:40|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|7591.3|7585.3|0
1655373960000|2022-06-16 10:06:00|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|7590.7|7584.7|0
1655373970000|2022-06-16 10:06:10|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|7591.1|7585.1|0
1655373980000|2022-06-16 10:06:20|7590.2|7584.2|7590.1|7584.1|7590.2|7584.2|7590.1|7584.1|0
1655373990000|2022-06-16 10:06:30|7590|7584|7590|7584|7590|7584|7590|7584|0
1655374010000|2022-06-16 10:06:50|7589.6|7583.6|7588|7582|7589.6|7583.6|7588|7582|1
1655374020000|2022-06-16 10:07:00|7588.4|7582.4|7586.9|7580.9|7588.4|7582.4|7586.9|7580.9|1
1655374030000|2022-06-16 10:07:10|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|7586.5|7580.5|0
1655374040000|2022-06-16 10:07:20|7586.6|7580.6|7586.6|7580.6|7586.6|7580.6|7586.6|7580.6|0
1655374050000|2022-06-16 10:07:30|7586.5|7580.5|7587.4|7581.4|7587.4|7581.4|7586.5|7580.5|0
1655374070000|2022-06-16 10:07:50|7587.5|7581.5|7587.4|7581.4|7587.9|7581.9|7587.4|7581.4|0
1655374090000|2022-06-16 10:08:10|7587.3|7581.3|7586.9|7580.9|7587.3|7581.3|7586.9|7580.9|0
1655374110000|2022-06-16 10:08:30|7586.8|7580.8|7585.4|7579.4|7586.8|7580.8|7585.4|7579.4|0
1655374120000|2022-06-16 10:08:40|7585.3|7579.3|7584.1|7578.1|7585.3|7579.3|7584.1|7578.1|0
1655374130000|2022-06-16 10:08:50|7584|7578|7583.1|7577.1|7584|7578|7583|7577|0
1655374140000|2022-06-16 10:09:00|7583|7577|7582.9|7576.9|7583|7577|7582.9|7576.9|0
1655374150000|2022-06-16 10:09:10|7583|7577|7583|7577|7583|7577|7583|7577|0
1655374190000|2022-06-16 10:09:50|7583.4|7577.4|7585.7|7579.7|7587.5|7581.5|7583.4|7577.4|1
1655374210000|2022-06-16 10:10:10|7585.2|7579.2|7583.3|7577.3|7585.2|7579.2|7583.3|7577.3|0
1655374220000|2022-06-16 10:10:20|7588.3|7573.3|7589.2|7583.2|7590.1|7584.1|7588.3|7573.3|32
1655374240000|2022-06-16 10:10:40|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|7586.1|7580.1|4
1655374250000|2022-06-16 10:10:50|7588.2|7582.2|7585.8|7579.8|7588.2|7582.2|7585.3|7579.3|0
1655374260000|2022-06-16 10:11:00|7586.2|7580.2|7586.3|7580.3|7588.9|7582.9|7585.8|7579.8|3
1655374270000|2022-06-16 10:11:10|7586.2|7580.2|7584.8|7578.8|7586.2|7580.2|7584.8|7578.8|10
1655374280000|2022-06-16 10:11:20|7585.3|7579.3|7585.2|7579.2|7585.3|7579.3|7585.2|7579.2|2
1655374290000|2022-06-16 10:11:30|7585.7|7579.7|7587.3|7581.3|7587.7|7581.7|7585.3|7579.3|0
1655374300000|2022-06-16 10:11:40|7587.8|7581.8|7587.8|7581.8|7587.8|7581.8|7587.4|7581.4|0
1655374320000|2022-06-16 10:12:00|7587.7|7581.7|7587.8|7581.8|7587.8|7581.8|7587.7|7581.7|0
1655374340000|2022-06-16 10:12:20|7587.7|7581.7|7587.3|7581.3|7587.7|7581.7|7587.3|7581.3|0
1655374360000|2022-06-16 10:12:40|7587.7|7581.7|7587.3|7581.3|7587.8|7581.8|7587.3|7581.3|1
1655374370000|2022-06-16 10:12:50|7586|7580|7584.8|7578.8|7586|7580|7584.3|7578.3|1
1655374380000|2022-06-16 10:13:00|7584.3|7578.3|7584.2|7578.2|7584.7|7578.7|7584.2|7578.2|2
1655374390000|2022-06-16 10:13:10|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|7583.8|7577.8|0
1655374400000|2022-06-16 10:13:20|7584.2|7578.2|7583.8|7577.8|7584.2|7578.2|7583.8|7577.8|0
1655374410000|2022-06-16 10:13:30|7584.1|7578.1|7585.3|7579.3|7585.3|7579.3|7584|7578|1
1655374420000|2022-06-16 10:13:40|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|7584.9|7578.9|0
1655374470000|2022-06-16 10:14:30|7587.4|7581.4|7586.4|7580.4|7587.8|7581.8|7586.4|7580.4|0
1655374480000|2022-06-16 10:14:40|7586.3|7580.3|7586.4|7580.4|7586.4|7580.4|7586.3|7580.3|0
1655374500000|2022-06-16 10:15:00|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|7586.3|7580.3|0
1655374530000|2022-06-16 10:15:30|7586.2|7580.2|7586.1|7580.1|7586.2|7580.2|7586.1|7580.1|0
1655374540000|2022-06-16 10:15:40|7586.2|7580.2|7586.2|7580.2|7586.2|7580.2|7586.2|7580.2|1
1655374550000|2022-06-16 10:15:50|7586.4|7580.4|7586.4|7580.4|7586.4|7580.4|7586.4|7580.4|0
1655374560000|2022-06-16 10:16:00|7585.2|7579.2|7584.8|7578.8|7585.2|7579.2|7584.8|7578.8|0
1655374590000|2022-06-16 10:16:30|7584.7|7578.7|7583.3|7577.3|7584.7|7578.7|7583.3|7577.3|0
1655374600000|2022-06-16 10:16:40|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|7582.5|7576.5|0
1655374610000|2022-06-16 10:16:50|7580.8|7574.8|7579.5|7573.5|7580.8|7574.8|7579.5|7573.5|2
1655374620000|2022-06-16 10:17:00|7580.3|7574.3|7579.7|7573.7|7580.3|7574.3|7579.6|7573.6|7
1655374640000|2022-06-16 10:17:20|7580.5|7574.5|7580.4|7574.4|7580.5|7574.5|7580.4|7574.4|1
1655374650000|2022-06-16 10:17:30|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|2
1655374660000|2022-06-16 10:17:40|7580.6|7574.6|7579.7|7573.7|7580.6|7574.6|7579.7|7573.7|0
1655374680000|2022-06-16 10:18:00|7580.1|7574.1|7580.4|7574.4|7580.4|7574.4|7580|7574|0
1655374690000|2022-06-16 10:18:10|7579.6|7573.6|7579.6|7573.6|7579.6|7573.6|7579.6|7573.6|0
1655374700000|2022-06-16 10:18:20|7580|7574|7580.4|7574.4|7580.4|7574.4|7580|7574|0
1655374730000|2022-06-16 10:18:50|7580|7574|7580.4|7574.4|7580.4|7574.4|7580|7574|1
1655374740000|2022-06-16 10:19:00|7580|7574|7579.9|7573.9|7580|7574|7579.9|7573.9|0
1655374770000|2022-06-16 10:19:30|7580.1|7574.1|7580.5|7574.5|7580.6|7574.6|7580.1|7574.1|2
1655374780000|2022-06-16 10:19:40|7580.4|7574.4|7580.4|7574.4|7580.4|7574.4|7580.4|7574.4|0
1655374790000|2022-06-16 10:19:50|7580|7574|7580.1|7574.1|7580.1|7574.1|7580|7574|1
1655374800000|2022-06-16 10:20:00|7580.2|7574.2|7580.6|7574.6|7580.6|7574.6|7580.2|7574.2|1
1655374810000|2022-06-16 10:20:10|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|7580.1|7574.1|1
1655374820000|2022-06-16 10:20:20|7580.5|7574.5|7580|7574|7580.5|7574.5|7580|7574|4
1655374840000|2022-06-16 10:20:40|7580.4|7574.4|7580|7574|7580.4|7574.4|7580|7574|2
1655374850000|2022-06-16 10:20:50|7579.7|7573.7|7578|7572|7579.7|7573.7|7578|7572|2
1655374870000|2022-06-16 10:21:10|7577.2|7571.2|7577.2|7571.2|7577.2|7571.2|7577.2|7571.2|0
1655374880000|2022-06-16 10:21:20|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|7577.1|7571.1|0
1655374900000|2022-06-16 10:21:40|7577.2|7571.2|7579.1|7573.1|7579.1|7573.1|7577.2|7571.2|1
1655374910000|2022-06-16 10:21:50|7578.6|7572.6|7577.7|7571.7|7579.1|7573.1|7577.7|7571.7|0
1655374920000|2022-06-16 10:22:00|7577.8|7571.8|7577.5|7571.5|7578.2|7572.2|7577.4|7571.4|3
1655374930000|2022-06-16 10:22:10|7577.4|7571.4|7577.5|7571.5|7577.5|7571.5|7577.4|7571.4|0
1655374950000|2022-06-16 10:22:30|7577.4|7571.4|7577.5|7571.5|7577.5|7571.5|7577.4|7571.4|0
1655374960000|2022-06-16 10:22:40|7577.4|7571.4|7576.7|7570.7|7577.4|7571.4|7576.5|7570.5|0
1655374970000|2022-06-16 10:22:50|7576.9|7570.9|7577|7571|7577|7571|7576.9|7570.9|0
1655374980000|2022-06-16 10:23:00|7577.4|7571.4|7577.7|7571.7|7577.7|7571.7|7576.4|7570.4|0
1655374990000|2022-06-16 10:23:10|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|7577.6|7571.6|0
1655375000000|2022-06-16 10:23:20|7578.1|7572.1|7578.1|7572.1|7578.1|7572.1|7578.1|7572.1|0
1655375010000|2022-06-16 10:23:30|7577.7|7571.7|7575|7569|7577.7|7571.7|7575|7569|5
1655375030000|2022-06-16 10:23:50|7571.7|7565.7|7565.6|7559.6|7571.7|7565.7|7565.6|7559.6|40
1655375040000|2022-06-16 10:24:00|7566|7560|7566.2|7560.2|7566.2|7560.2|7565.5|7559.5|2
1655375070000|2022-06-16 10:24:30|7566.3|7560.3|7566.3|7560.3|7566.3|7560.3|7566.3|7560.3|0
1655375080000|2022-06-16 10:24:40|7566.4|7560.4|7566.2|7560.2|7566.4|7560.4|7565.8|7559.8|0
1655375100000|2022-06-16 10:25:00|7566.1|7560.1|7565.4|7559.4|7566.1|7560.1|7565.3|7559.3|2
1655375110000|2022-06-16 10:25:10|7565.3|7559.3|7565.1|7559.1|7565.3|7559.3|7565.1|7559.1|0
1655375120000|2022-06-16 10:25:20|7565.2|7559.2|7565.2|7559.2|7565.3|7559.3|7565.2|7559.2|0
1655375140000|2022-06-16 10:25:40|7564.8|7558.8|7565|7559|7565|7559|7564.7|7558.7|0
1655375150000|2022-06-16 10:25:50|7564.8|7558.8|7562.2|7556.2|7564.8|7558.8|7562.2|7556.2|0
1655375160000|2022-06-16 10:26:00|7561.7|7555.7|7562.2|7556.2|7562.2|7556.2|7561.7|7555.7|0
1655375170000|2022-06-16 10:26:10|7561.7|7555.7|7561.7|7555.7|7561.7|7555.7|7561.7|7555.7|0
1655375190000|2022-06-16 10:26:30|||||||||2
1655375200000|2022-06-16 10:26:40|7563.3|7557.3|7563.2|7557.2|7563.7|7557.7|7563.2|7557.2|2
1655375220000|2022-06-16 10:27:00|7563.7|7557.7|7563.1|7557.1|7563.7|7557.7|7563.1|7557.1|1
1655375230000|2022-06-16 10:27:10|7563.2|7557.2|7562.7|7556.7|7563.2|7557.2|7562.7|7556.7|1
1655375240000|2022-06-16 10:27:20|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|0
1655375260000|2022-06-16 10:27:40|7563.8|7557.8|7563.4|7557.4|7563.8|7557.8|7563.3|7557.3|0
1655375270000|2022-06-16 10:27:50|7563.3|7557.3|7562.9|7556.9|7563.3|7557.3|7562.9|7556.9|0
1655375280000|2022-06-16 10:28:00|7562.8|7556.8|7563.8|7557.8|7563.8|7557.8|7562.8|7556.8|1
1655375290000|2022-06-16 10:28:10|7563.5|7557.5|7563.2|7557.2|7563.9|7557.9|7563.2|7557.2|0
1655375350000|2022-06-16 10:29:10|7563.3|7557.3|7563.2|7557.2|7563.3|7557.3|7563.2|7557.2|2
1655375390000|2022-06-16 10:29:50|7563.7|7557.7|7563.7|7557.7|7563.7|7557.7|7563.4|7557.4|1
1655375400000|2022-06-16 10:30:00|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|2
1655375410000|2022-06-16 10:30:10|7564.6|7558.6|7565.8|7559.8|7565.9|7559.9|7564.6|7558.6|0
1655375420000|2022-06-16 10:30:20|7565|7559|7565|7559|7565|7559|7565|7559|1
1655375430000|2022-06-16 10:30:30|7565.1|7559.1|7565.6|7559.6|7566.1|7560.1|7565.1|7559.1|0
1655375440000|2022-06-16 10:30:40|7565|7559|7565|7559|7565|7559|7565|7559|0
1655375450000|2022-06-16 10:30:50|7564.9|7558.9|7565|7559|7565|7559|7564.9|7558.9|0
1655375460000|2022-06-16 10:31:00|7564.4|7558.4|7564.4|7558.4|7564.4|7558.4|7564.4|7558.4|0
1655375470000|2022-06-16 10:31:10|7564|7558|7563|7557|7564|7558|7563|7557|4
1655375480000|2022-06-16 10:31:20|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|0
1655375510000|2022-06-16 10:31:50|7562.5|7556.5|7561.9|7555.9|7562.5|7556.5|7561.9|7555.9|1
1655375530000|2022-06-16 10:32:10|7561.5|7555.5|7561.6|7555.6|7561.6|7555.6|7561.5|7555.5|5
1655375540000|2022-06-16 10:32:20|7562|7556|7561.5|7555.5|7562|7556|7561.5|7555.5|11
1655375550000|2022-06-16 10:32:30|7562|7556|7560.4|7554.4|7562.1|7556.1|7560.4|7554.4|5
1655375560000|2022-06-16 10:32:40|7559.7|7553.7|7560.2|7554.2|7560.2|7554.2|7559.7|7553.7|24
1655375570000|2022-06-16 10:32:50|7562.5|7556.5|7562.7|7556.7|7562.7|7556.7|7561.7|7555.7|2
1655375580000|2022-06-16 10:33:00|7562.8|7556.8|7562.7|7556.7|7562.8|7556.8|7562.7|7556.7|0
1655375590000|2022-06-16 10:33:10|7562.2|7556.2|7562.2|7556.2|7562.2|7556.2|7562.2|7556.2|0
1655375600000|2022-06-16 10:33:20|7560.5|7554.5|7560.5|7554.5|7561|7555|7560.5|7554.5|2
1655375610000|2022-06-16 10:33:30|||||||||3
1655375620000|2022-06-16 10:33:40|||||||||1
1655375630000|2022-06-16 10:33:50|7561|7555|7561|7555|7561|7555|7561|7555|0
1655375640000|2022-06-16 10:34:00|7561.2|7555.2|7560.6|7554.6|7561.4|7555.4|7560.6|7554.6|3
1655375660000|2022-06-16 10:34:20|7561|7555|7561|7555|7561|7555|7561|7555|0
1655375670000|2022-06-16 10:34:30|7562.1|7556.1|7561.5|7555.5|7562.1|7556.1|7561.5|7555.5|1
1655375680000|2022-06-16 10:34:40|7562|7556|7562.4|7556.4|7562.4|7556.4|7561.4|7555.4|0
1655375690000|2022-06-16 10:34:50|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562|7556|0
1655375700000|2022-06-16 10:35:00|7562|7556|7563|7557|7563|7557|7561.3|7555.3|1
1655375710000|2022-06-16 10:35:10|7561.9|7555.9|7562.5|7556.5|7562.5|7556.5|7561.5|7555.5|2
1655375720000|2022-06-16 10:35:20|7562.2|7556.2|7560.8|7554.8|7562.2|7556.2|7560.8|7554.8|1
1655375730000|2022-06-16 10:35:30|7560.9|7554.9|7560.8|7554.8|7560.9|7554.9|7560.8|7554.8|0
1655375740000|2022-06-16 10:35:40|7561.3|7555.3|7561.2|7555.2|7561.3|7555.3|7561.2|7555.2|0
1655375750000|2022-06-16 10:35:50|7561.3|7555.3|7560.8|7554.8|7561.3|7555.3|7560.8|7554.8|0
1655375760000|2022-06-16 10:36:00|7561.3|7555.3|7560.8|7554.8|7561.3|7555.3|7560.4|7554.4|0
1655375770000|2022-06-16 10:36:10|7560.9|7554.9|7562|7556|7563|7557|7560.9|7554.9|1
1655375780000|2022-06-16 10:36:20|7561.9|7555.9|7562.4|7556.4|7562.4|7556.4|7561.4|7555.4|0
1655375800000|2022-06-16 10:36:40|7562.5|7556.5|7562.4|7556.4|7562.5|7556.5|7561.9|7555.9|0
1655375820000|2022-06-16 10:37:00|7562.3|7556.3|7562|7556|7562.5|7556.5|7560.8|7554.8|1
1655375830000|2022-06-16 10:37:10|7562.5|7556.5|7562.4|7556.4|7562.5|7556.5|7562.4|7556.4|0
1655375840000|2022-06-16 10:37:20|7561.8|7555.8|7561.8|7555.8|7561.8|7555.8|7561.4|7555.4|0
1655375850000|2022-06-16 10:37:30|7562.2|7556.2|7563|7557|7563.4|7557.4|7562.2|7556.2|2
1655375860000|2022-06-16 10:37:40|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|0
1655375870000|2022-06-16 10:37:50|7563|7557|7563|7557|7563|7557|7563|7557|0
1655375880000|2022-06-16 10:38:00|7562.9|7556.9|7563|7557|7563.4|7557.4|7562.9|7556.9|0
1655375910000|2022-06-16 10:38:30|7562.9|7556.9|7562|7556|7562.9|7556.9|7562|7556|1
1655375930000|2022-06-16 10:38:50|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655375940000|2022-06-16 10:39:00|7562|7556|7562|7556|7562|7556|7561.9|7555.9|0
1655375950000|2022-06-16 10:39:10|7562.4|7556.4|7562.5|7556.5|7562.5|7556.5|7562.4|7556.4|0
1655375960000|2022-06-16 10:39:20|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|7562.7|7556.7|0
1655375970000|2022-06-16 10:39:30|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|1
1655375980000|2022-06-16 10:39:40|7562|7556|7562.4|7556.4|7562.4|7556.4|7562|7556|0
1655375990000|2022-06-16 10:39:50|7561.6|7555.6|7561.1|7555.1|7561.6|7555.6|7561.1|7555.1|0
1655376000000|2022-06-16 10:40:00|7561|7555|7561|7555|7561|7555|7560.9|7554.9|2
1655376010000|2022-06-16 10:40:10|7560.9|7554.9|7560.9|7554.9|7561|7555|7560.9|7554.9|0
1655376020000|2022-06-16 10:40:20|7561|7555|7561|7555|7561|7555|7560.9|7554.9|0
1655376030000|2022-06-16 10:40:30|7560.9|7554.9|7561|7555|7561|7555|7560.9|7554.9|0
1655376040000|2022-06-16 10:40:40|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|7560.9|7554.9|0
1655376050000|2022-06-16 10:40:50|7561|7555|7561.4|7555.4|7561.4|7555.4|7560.9|7554.9|0
1655376060000|2022-06-16 10:41:00|7560.9|7554.9|7561.4|7555.4|7561.4|7555.4|7560.9|7554.9|0
1655376080000|2022-06-16 10:41:20|7560.9|7554.9|7561.8|7555.8|7561.9|7555.9|7560.9|7554.9|4
1655376110000|2022-06-16 10:41:50|7561.2|7555.2|7561.2|7555.2|7561.2|7555.2|7561.2|7555.2|0
1655376120000|2022-06-16 10:42:00|7561.3|7555.3|7562.1|7556.1|7562.1|7556.1|7561.3|7555.3|0
1655376130000|2022-06-16 10:42:10|7562.4|7556.4|7563.3|7557.3|7563.3|7557.3|7562.4|7556.4|1
1655376140000|2022-06-16 10:42:20|7563.7|7557.7|7563.4|7557.4|7563.7|7557.7|7563.3|7557.3|1
1655376150000|2022-06-16 10:42:30|7563|7557|7563.4|7557.4|7563.4|7557.4|7563|7557|0
1655376170000|2022-06-16 10:42:50|7563.6|7557.6|7563.4|7557.4|7563.6|7557.6|7563|7557|1
1655376180000|2022-06-16 10:43:00|7563.5|7557.5|7563.1|7557.1|7563.5|7557.5|7563.1|7557.1|0
1655376190000|2022-06-16 10:43:10|7563|7557|7563|7557|7563|7557|7563|7557|0
1655376200000|2022-06-16 10:43:20|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|0
1655376210000|2022-06-16 10:43:30|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|0
1655376220000|2022-06-16 10:43:40|7563|7557|7563|7557|7563|7557|7563|7557|1
1655376230000|2022-06-16 10:43:50|7562.9|7556.9|7562.4|7556.4|7562.9|7556.9|7562.4|7556.4|1
1655376240000|2022-06-16 10:44:00|7561.9|7555.9|7562.2|7556.2|7562.4|7556.4|7561.8|7555.8|0
1655376270000|2022-06-16 10:44:30|7562.3|7556.3|7564.3|7558.3|7564.3|7558.3|7561.4|7555.4|1
1655376280000|2022-06-16 10:44:40|7563.9|7557.9|7564.4|7558.4|7565|7559|7563.4|7557.4|2
1655376290000|2022-06-16 10:44:50|7564|7558|7564.5|7558.5|7564.6|7558.6|7564|7558|0
1655376300000|2022-06-16 10:45:00|7564.1|7558.1|7563.4|7557.4|7564.4|7558.4|7563.4|7557.4|0
1655376310000|2022-06-16 10:45:10|7563.9|7557.9|7563.9|7557.9|7563.9|7557.9|7563.9|7557.9|0
1655376320000|2022-06-16 10:45:20|7563|7557|7563|7557|7563|7557|7563|7557|0
1655376330000|2022-06-16 10:45:30|7563.1|7557.1|7562.9|7556.9|7563.1|7557.1|7562.9|7556.9|0
1655376340000|2022-06-16 10:45:40|7562.5|7556.5|7562.3|7556.3|7562.5|7556.5|7562.3|7556.3|0
1655376350000|2022-06-16 10:45:50|7562.6|7556.6|7564.2|7558.2|7564.2|7558.2|7562.6|7556.6|10
1655376360000|2022-06-16 10:46:00|7564|7558|7564|7558|7564|7558|7564|7558|0
1655376370000|2022-06-16 10:46:10|7563.2|7557.2|7563|7557|7563.2|7557.2|7563|7557|0
1655376380000|2022-06-16 10:46:20|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|0
1655376390000|2022-06-16 10:46:30|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|7563.1|7557.1|0
1655376400000|2022-06-16 10:46:40|7563|7557|7562.9|7556.9|7563.1|7557.1|7562.9|7556.9|0
1655376410000|2022-06-16 10:46:50|7563|7557|7562.9|7556.9|7563|7557|7562.9|7556.9|20
1655376430000|2022-06-16 10:47:10|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|1
1655376440000|2022-06-16 10:47:20|||||||||1
1655376450000|2022-06-16 10:47:30|7562.9|7556.9|7563.5|7557.5|7563.5|7557.5|7562.9|7556.9|3
1655376460000|2022-06-16 10:47:40|||||||||1
1655376470000|2022-06-16 10:47:50|7563.6|7557.6|7563.5|7557.5|7563.6|7557.6|7563.5|7557.5|2
1655376480000|2022-06-16 10:48:00|7563.1|7557.1|7562.5|7556.5|7563.1|7557.1|7562.5|7556.5|8
1655376500000|2022-06-16 10:48:20|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655376510000|2022-06-16 10:48:30|7562.5|7556.5|7562.4|7556.4|7562.5|7556.5|7562.4|7556.4|0
1655376520000|2022-06-16 10:48:40|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|0
1655376530000|2022-06-16 10:48:50|7562.6|7556.6|7562.5|7556.5|7562.6|7556.6|7562.5|7556.5|0
1655376540000|2022-06-16 10:49:00|7562.4|7556.4|7562.8|7556.8|7562.8|7556.8|7562.3|7556.3|0
1655376550000|2022-06-16 10:49:10|7563.1|7557.1|7563|7557|7563.1|7557.1|7563|7557|1
1655376560000|2022-06-16 10:49:20|7562.2|7556.2|7563|7557|7563.9|7557.9|7561.4|7555.4|0
1655376580000|2022-06-16 10:49:40|7562.9|7556.9|7563.1|7557.1|7563.1|7557.1|7562.9|7556.9|0
1655376590000|2022-06-16 10:49:50|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|7563.2|7557.2|0
1655376600000|2022-06-16 10:50:00|7563.1|7557.1|7563.1|7557.1|7563.6|7557.6|7563.1|7557.1|0
1655376610000|2022-06-16 10:50:10|7563.5|7557.5|7563.4|7557.4|7563.5|7557.5|7563.4|7557.4|0
1655376620000|2022-06-16 10:50:20|7563|7557|7563.4|7557.4|7563.4|7557.4|7563|7557|0
1655376630000|2022-06-16 10:50:30|7563.5|7557.5|7562.6|7556.6|7563.5|7557.5|7562.5|7556.5|0
1655376640000|2022-06-16 10:50:40|7563|7557|7562.6|7556.6|7563.1|7557.1|7562.6|7556.6|0
1655376650000|2022-06-16 10:50:50|7563|7557|7563|7557|7563|7557|7562.9|7556.9|0
1655376660000|2022-06-16 10:51:00|7562.4|7556.4|7562.5|7556.5|7562.6|7556.6|7562.4|7556.4|0
1655376680000|2022-06-16 10:51:20|7562.4|7556.4|7562.5|7556.5|7562.5|7556.5|7562.4|7556.4|0
1655376690000|2022-06-16 10:51:30|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655376700000|2022-06-16 10:51:40|7561.9|7555.9|7561.9|7555.9|7562|7556|7561.9|7555.9|0
1655376720000|2022-06-16 10:52:00|7561.5|7555.5|7563.3|7557.3|7563.3|7557.3|7561.4|7555.4|6
1655376730000|2022-06-16 10:52:10|7562.9|7556.9|7562.8|7556.8|7562.9|7556.9|7562.8|7556.8|0
1655376740000|2022-06-16 10:52:20|7562.9|7556.9|7563.1|7557.1|7564.5|7558.5|7562.8|7556.8|0
1655376750000|2022-06-16 10:52:30|7563.2|7557.2|7563.1|7557.1|7563.6|7557.6|7563.1|7557.1|0
1655376760000|2022-06-16 10:52:40|7563|7557|7563|7557|7563|7557|7563|7557|0
1655376770000|2022-06-16 10:52:50|7563.7|7557.7|7564.6|7558.6|7564.6|7558.6|7563.7|7557.7|0
1655376780000|2022-06-16 10:53:00|7564.8|7558.8|7563.7|7557.7|7564.8|7558.8|7563.6|7557.6|0
1655376800000|2022-06-16 10:53:20|7563.8|7557.8|7564.8|7558.8|7564.8|7558.8|7563.8|7557.8|0
1655376830000|2022-06-16 10:53:50|7565.5|7559.5|7564.8|7558.8|7565.5|7559.5|7564.8|7558.8|3
1655376840000|2022-06-16 10:54:00|7564.3|7558.3|7564.2|7558.2|7564.8|7558.8|7563.8|7557.8|0
1655376850000|2022-06-16 10:54:10|7564.3|7558.3|7564.3|7558.3|7564.3|7558.3|7564.2|7558.2|0
1655376860000|2022-06-16 10:54:20|7564.8|7558.8|7564.3|7558.3|7564.8|7558.8|7564.3|7558.3|1
1655376870000|2022-06-16 10:54:30|7564.8|7558.8|7565.1|7559.1|7565.2|7559.2|7564.8|7558.8|0
1655376880000|2022-06-16 10:54:40|7565.2|7559.2|7564.3|7558.3|7565.2|7559.2|7564.3|7558.3|0
1655376890000|2022-06-16 10:54:50|7564.2|7558.2|7564.6|7558.6|7564.7|7558.7|7563.7|7557.7|0
1655376900000|2022-06-16 10:55:00|7564.2|7558.2|7564|7558|7565.2|7559.2|7563.6|7557.6|11
1655376920000|2022-06-16 10:55:20|7563.6|7557.6|7562.3|7556.3|7563.6|7557.6|7562.3|7556.3|3
1655376930000|2022-06-16 10:55:30|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|0
1655376960000|2022-06-16 10:56:00|7564.3|7558.3|7564.7|7558.7|7564.8|7558.8|7564.3|7558.3|2
1655376970000|2022-06-16 10:56:10|7564.8|7558.8|7564.7|7558.7|7564.8|7558.8|7564.7|7558.7|0
1655376980000|2022-06-16 10:56:20|7564.5|7558.5|7564.8|7558.8|7564.8|7558.8|7564.5|7558.5|2
1655377000000|2022-06-16 10:56:40|7565.3|7559.3|7564.7|7558.7|7565.3|7559.3|7564.7|7558.7|0
1655377010000|2022-06-16 10:56:50|7564.3|7558.3|7564.8|7558.8|7564.8|7558.8|7563.8|7557.8|0
1655377020000|2022-06-16 10:57:00|7564.7|7558.7|7564.7|7558.7|7564.8|7558.8|7564.7|7558.7|0
1655377030000|2022-06-16 10:57:10|7565.1|7559.1|7564.7|7558.7|7565.1|7559.1|7564.7|7558.7|0
1655377040000|2022-06-16 10:57:20|7564.6|7558.6|7564.6|7558.6|7564.6|7558.6|7564.4|7558.4|1
1655377050000|2022-06-16 10:57:30|7564.7|7558.7|7564.8|7558.8|7564.8|7558.8|7564.7|7558.7|2
1655377060000|2022-06-16 10:57:40|7564.7|7558.7|7564.7|7558.7|7564.7|7558.7|7564.7|7558.7|0
1655377070000|2022-06-16 10:57:50|7564.3|7558.3|7572.3|7566.3|7573.3|7567.3|7564.3|7558.3|2
1655377080000|2022-06-16 10:58:00|7570.2|7564.2|7570.8|7564.8|7570.8|7564.8|7570.2|7564.2|0
1655377110000|2022-06-16 10:58:30|7570.3|7564.3|7570.2|7564.2|7570.3|7564.3|7569.8|7563.8|0
1655377120000|2022-06-16 10:58:40|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|7569.8|7563.8|0
1655377130000|2022-06-16 10:58:50|7569.7|7563.7|7569.8|7563.8|7569.8|7563.8|7569.7|7563.7|0
1655377150000|2022-06-16 10:59:10|7569.9|7563.9|7569.8|7563.8|7569.9|7563.9|7569.8|7563.8|0
1655377160000|2022-06-16 10:59:20|7569.9|7563.9|7568.3|7562.3|7569.9|7563.9|7567.8|7561.8|1
1655377170000|2022-06-16 10:59:30|7568.9|7562.9|7568.8|7562.8|7568.9|7562.9|7568.8|7562.8|0
1655377180000|2022-06-16 10:59:40|7569.3|7563.3|7569.3|7563.3|7569.3|7563.3|7569.3|7563.3|0
1655377190000|2022-06-16 10:59:50|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|0
1655377200000|2022-06-16 11:00:00|7568.3|7562.3|7568.7|7562.7|7569.3|7563.3|7568.3|7562.3|0
1655377210000|2022-06-16 11:00:10|7567.8|7561.8|7567.8|7561.8|7567.8|7561.8|7567.8|7561.8|0
1655377270000|2022-06-16 11:01:10|7566.8|7560.8|7567.2|7561.2|7567.2|7561.2|7566.7|7560.7|0
1655377280000|2022-06-16 11:01:20|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|0
1655377310000|2022-06-16 11:01:50|7566.3|7560.3|7566.8|7560.8|7566.8|7560.8|7566.3|7560.3|0
1655377320000|2022-06-16 11:02:00|7566.3|7560.3|7569.2|7563.2|7569.2|7563.2|7566.3|7560.3|2
1655377340000|2022-06-16 11:02:20|7568.7|7562.7|7568.2|7562.2|7568.7|7562.7|7568.2|7562.2|0
1655377350000|2022-06-16 11:02:30|7567.8|7561.8|7568.7|7562.7|7568.7|7562.7|7567.8|7561.8|0
1655377370000|2022-06-16 11:02:50|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|0
1655377380000|2022-06-16 11:03:00|7568.7|7562.7|7568.7|7562.7|7568.7|7562.7|7568.7|7562.7|0
1655377410000|2022-06-16 11:03:30|7566.9|7560.9|7566.8|7560.8|7566.9|7560.9|7566.8|7560.8|0
1655377430000|2022-06-16 11:03:50|7566.2|7560.2|7566.2|7560.2|7566.2|7560.2|7566.2|7560.2|0
1655377440000|2022-06-16 11:04:00|7566.1|7560.1|7565.1|7559.1|7566.1|7560.1|7565.1|7559.1|0
1655377500000|2022-06-16 11:05:00|7565.9|7559.9|7565.3|7559.3|7565.9|7559.9|7565.3|7559.3|0
1655377550000|2022-06-16 11:05:50|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|0
1655377560000|2022-06-16 11:06:00|7564.5|7558.5|7569.2|7559.2|7569.2|7561.1|7564.4|7558.4|3
1655377600000|2022-06-16 11:06:40|7570.1|7560.1|7570.1|7560.1|7570.1|7560.1|7570.1|7560.1|0
1655377610000|2022-06-16 11:06:50|7568|7562|7568|7562|7568|7562|7568|7562|0
1655377620000|2022-06-16 11:07:00|7568.2|7562.2|7569.1|7563.1|7569.1|7563.1|7568.2|7562.2|0
1655377630000|2022-06-16 11:07:10|7568.2|7562.2|7566.2|7560.2|7568.2|7562.2|7566.2|7560.2|1
1655377650000|2022-06-16 11:07:30|7565.6|7559.6|7565.6|7559.6|7565.6|7559.6|7565.6|7559.6|0
1655377670000|2022-06-16 11:07:50|7565.1|7559.1|7564.7|7558.7|7565.1|7559.1|7564.6|7558.6|0
1655377680000|2022-06-16 11:08:00|7564.8|7558.8|7564.6|7558.6|7564.8|7558.8|7564.6|7558.6|0
1655377690000|2022-06-16 11:08:10|7564.7|7558.7|7564.7|7558.7|7564.7|7558.7|7564.7|7558.7|0
1655377710000|2022-06-16 11:08:30|7564.3|7558.3|7564.2|7558.2|7564.3|7558.3|7564.2|7558.2|0
1655377720000|2022-06-16 11:08:40|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|0
1655377730000|2022-06-16 11:08:50|7562.5|7556.5|7562.1|7556.1|7562.5|7556.5|7562.1|7556.1|0
1655377740000|2022-06-16 11:09:00|7561.1|7555.1|7562.6|7556.6|7562.6|7556.6|7561.1|7555.1|0
1655377750000|2022-06-16 11:09:10|7563.5|7557.5|7563.1|7557.1|7563.5|7557.5|7563|7557|0
1655377760000|2022-06-16 11:09:20|7563|7557|7563.1|7557.1|7563.1|7557.1|7563|7557|0
1655377770000|2022-06-16 11:09:30|7564|7558|7565.6|7559.6|7566.1|7560.1|7564|7558|2
1655377780000|2022-06-16 11:09:40|7565.2|7559.2|7565.2|7559.2|7565.2|7559.2|7565.2|7559.2|0
1655377800000|2022-06-16 11:10:00|7563.6|7557.6|7565.2|7559.2|7565.2|7559.2|7563.6|7557.6|0
1655377810000|2022-06-16 11:10:10|7564.1|7558.1|7563.2|7557.2|7564.1|7558.1|7563.2|7557.2|1
1655377830000|2022-06-16 11:10:30|7563.1|7557.1|7563.2|7557.2|7563.2|7557.2|7563.1|7557.1|0
1655377840000|2022-06-16 11:10:40|7561.8|7555.8|7561.8|7555.8|7561.8|7555.8|7561.8|7555.8|0
1655377860000|2022-06-16 11:11:00|7564.6|7558.6|7565.6|7559.6|7565.6|7559.6|7564.6|7558.6|0
1655377870000|2022-06-16 11:11:10|7565.1|7559.1|7566.1|7560.1|7566.1|7560.1|7565.1|7559.1|0
1655377880000|2022-06-16 11:11:20|7565.1|7559.1|7565.1|7559.1|7565.6|7559.6|7565.1|7559.1|0
1655377890000|2022-06-16 11:11:30|7565.2|7559.2|7566.5|7560.5|7566.5|7560.5|7565.2|7559.2|0
1655377900000|2022-06-16 11:11:40|7566|7560|7564.6|7558.6|7566|7560|7564.6|7558.6|0
1655377940000|2022-06-16 11:12:20|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|0
1655377970000|2022-06-16 11:12:50|7564.6|7558.6|7564.6|7558.6|7564.7|7558.7|7564.6|7558.6|0
1655377990000|2022-06-16 11:13:10|7564.7|7558.7|7565.1|7559.1|7565.1|7559.1|7564.7|7558.7|0
1655378000000|2022-06-16 11:13:20|7565.6|7559.6|7565.6|7559.6|7565.8|7559.8|7565.6|7559.6|1
1655378030000|2022-06-16 11:13:50|7564.1|7558.1|7564.6|7558.6|7565.1|7559.1|7564.1|7558.1|2
1655378040000|2022-06-16 11:14:00|7565.1|7559.1|7564.6|7558.6|7565.1|7559.1|7564.6|7558.6|0
1655378060000|2022-06-16 11:14:20|7564.1|7558.1|7564.6|7558.6|7564.6|7558.6|7564.1|7558.1|0
1655378090000|2022-06-16 11:14:50|7564.1|7558.1|7564.1|7558.1|7564.6|7558.6|7564.1|7558.1|0
1655378100000|2022-06-16 11:15:00|7564.6|7558.6|7563.5|7557.5|7564.6|7558.6|7563.5|7557.5|0
1655378120000|2022-06-16 11:15:20|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|7563.4|7557.4|0
1655378130000|2022-06-16 11:15:30|7563|7557|7562.4|7556.4|7563|7557|7562.4|7556.4|0
1655378140000|2022-06-16 11:15:40|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|0
1655378150000|2022-06-16 11:15:50|7563.5|7557.5|7563.4|7557.4|7563.5|7557.5|7563.4|7557.4|0
1655378160000|2022-06-16 11:16:00|7563|7557|7562.9|7556.9|7563|7557|7562.8|7556.8|0
1655378180000|2022-06-16 11:16:20|7563|7557|7562.9|7556.9|7563|7557|7562.9|7556.9|0
1655378190000|2022-06-16 11:16:30|7563|7557|7562.9|7556.9|7563|7557|7562.9|7556.9|0
1655378200000|2022-06-16 11:16:40|7563|7557|7562.9|7556.9|7563|7557|7562.9|7556.9|0
1655378210000|2022-06-16 11:16:50|7563|7557|7563|7557|7563|7557|7563|7557|0
1655378220000|2022-06-16 11:17:00|7563.4|7557.4|7563.5|7557.5|7563.5|7557.5|7563.3|7557.3|2
1655378240000|2022-06-16 11:17:20|7563.6|7557.6|7564|7558|7565|7559|7563.6|7557.6|1
1655378260000|2022-06-16 11:17:40|7563.8|7557.8|7563.9|7557.9|7564|7558|7563.8|7557.8|1
1655378280000|2022-06-16 11:18:00|7563.8|7557.8|7563.3|7557.3|7563.8|7557.8|7563.3|7557.3|0
1655378300000|2022-06-16 11:18:20|7563.4|7557.4|7563.2|7557.2|7563.4|7557.4|7563.1|7557.1|1
1655378310000|2022-06-16 11:18:30|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|7563.3|7557.3|0
1655378320000|2022-06-16 11:18:40|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|7563.5|7557.5|0
1655378340000|2022-06-16 11:19:00|7564|7558|7564.2|7558.2|7564.2|7558.2|7564|7558|0
1655378350000|2022-06-16 11:19:10|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|7564.1|7558.1|0
1655378370000|2022-06-16 11:19:30|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|0
1655378380000|2022-06-16 11:19:40|7564.1|7558.1|7564.2|7558.2|7564.2|7558.2|7564.1|7558.1|0
1655378390000|2022-06-16 11:19:50|7565|7559|7565.9|7559.9|7565.9|7559.9|7565|7559|0
1655378400000|2022-06-16 11:20:00|7565.8|7559.8|7565.4|7559.4|7565.8|7559.8|7565.4|7559.4|0
1655378410000|2022-06-16 11:20:10|7565.3|7559.3|7565.3|7559.3|7565.3|7559.3|7565.3|7559.3|0
1655378420000|2022-06-16 11:20:20|7565.4|7559.4|7565.5|7559.5|7565.5|7559.5|7565.4|7559.4|0
1655378430000|2022-06-16 11:20:30|7565.4|7559.4|7565.4|7559.4|7565.4|7559.4|7565.4|7559.4|0
1655378440000|2022-06-16 11:20:40|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|7564.5|7558.5|0
1655378450000|2022-06-16 11:20:50|7564.3|7558.3|7565.4|7559.4|7565.4|7559.4|7563.9|7557.9|2
1655378480000|2022-06-16 11:21:20|7565|7559|7566.3|7560.3|7566.3|7560.3|7565|7559|0
1655378490000|2022-06-16 11:21:30|7565.9|7559.9|7566.7|7560.7|7566.8|7560.8|7565.8|7559.8|0
1655378500000|2022-06-16 11:21:40|7566.8|7560.8|7565.8|7559.8|7566.8|7560.8|7565.7|7559.7|1
1655378510000|2022-06-16 11:21:50|7565.9|7559.9|7566.3|7560.3|7566.8|7560.8|7565.9|7559.9|0
1655378520000|2022-06-16 11:22:00|7567.1|7561.1|7566.7|7560.7|7567.1|7561.1|7566.7|7560.7|0
1655378530000|2022-06-16 11:22:10|7566.9|7560.9|7566.9|7560.9|7567.3|7561.3|7566.9|7560.9|0
1655378540000|2022-06-16 11:22:20|7567|7561|7566.9|7560.9|7567|7561|7566.9|7560.9|0
1655378560000|2022-06-16 11:22:40|7567|7561|7566.9|7560.9|7567|7561|7565.5|7559.5|0
1655378570000|2022-06-16 11:22:50|7567.4|7561.4|7567.9|7561.9|7567.9|7561.9|7567.4|7561.4|0
1655378580000|2022-06-16 11:23:00|7567.4|7561.4|7567.7|7561.7|7567.7|7561.7|7565.8|7559.8|1
1655378590000|2022-06-16 11:23:10|7567.8|7561.8|7567.8|7561.8|7567.8|7561.8|7565.9|7559.9|0
1655378600000|2022-06-16 11:23:20|7567.7|7561.7|7567.3|7561.3|7567.7|7561.7|7567.3|7561.3|0
1655378610000|2022-06-16 11:23:30|7566.9|7560.9|7566.7|7560.7|7566.9|7560.9|7564.4|7558.4|0
1655378620000|2022-06-16 11:23:40|7565.4|7559.4|7563.4|7557.4|7565.4|7559.4|7563.4|7557.4|0
1655378640000|2022-06-16 11:24:00|7564.2|7558.2|7564.8|7558.8|7564.8|7558.8|7564.2|7558.2|0
1655378650000|2022-06-16 11:24:10|7564.4|7558.4|7562.9|7556.9|7564.4|7558.4|7562.9|7556.9|0
1655378670000|2022-06-16 11:24:30|7563.1|7557.1|7564.8|7558.8|7565.5|7559.5|7563.1|7557.1|0
1655378680000|2022-06-16 11:24:40|7565.2|7559.2|7564.4|7558.4|7566.2|7560.2|7564.4|7558.4|0
1655378690000|2022-06-16 11:24:50|7564.3|7558.3|7562.9|7556.9|7564.3|7558.3|7562.9|7556.9|0
1655378700000|2022-06-16 11:25:00|7562.4|7556.4|7565.7|7559.7|7565.7|7559.7|7562.4|7556.4|0
1655378710000|2022-06-16 11:25:10|7564.9|7558.9|7564.4|7558.4|7564.9|7558.9|7564.4|7558.4|0
1655378720000|2022-06-16 11:25:20|7563.9|7557.9|7563.4|7557.4|7563.9|7557.9|7563.4|7557.4|0
1655378730000|2022-06-16 11:25:30|7562.9|7556.9|7564.7|7558.7|7564.7|7558.7|7562.8|7556.8|0
1655378750000|2022-06-16 11:25:50|7564.8|7558.8|7564.4|7558.4|7564.8|7558.8|7564.4|7558.4|1
1655378760000|2022-06-16 11:26:00|7563.9|7557.9|7565.3|7559.3|7565.3|7559.3|7563.4|7557.4|0
1655378770000|2022-06-16 11:26:10|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|7564.9|7558.9|0
1655378780000|2022-06-16 11:26:20|7564.4|7558.4|7563.9|7557.9|7564.4|7558.4|7563.9|7557.9|0
1655378790000|2022-06-16 11:26:30|7565.5|7559.5|7563.9|7557.9|7566.2|7560.2|7563.9|7557.9|0
1655378810000|2022-06-16 11:26:50|7563.8|7557.8|7563.8|7557.8|7563.8|7557.8|7563.8|7557.8|0
1655378820000|2022-06-16 11:27:00|7563.4|7557.4|7565.2|7559.2|7565.2|7559.2|7563.4|7557.4|0
1655378830000|2022-06-16 11:27:10|7565.4|7559.4|7567.2|7561.2|7567.2|7561.2|7565.4|7559.4|0
1655378840000|2022-06-16 11:27:20|7566.8|7560.8|7566.9|7560.9|7567.4|7561.4|7565.4|7559.4|1
1655378850000|2022-06-16 11:27:30|7566.8|7560.8|7564.9|7558.9|7566.8|7560.8|7563.4|7557.4|0
1655378860000|2022-06-16 11:27:40|7565.9|7559.9|7565.4|7559.4|7565.9|7559.9|7565.4|7559.4|0
1655378870000|2022-06-16 11:27:50|7565.9|7559.9|7567.4|7561.4|7567.4|7561.4|7564.9|7558.9|1
1655378880000|2022-06-16 11:28:00|7567.9|7561.9|7564.9|7558.9|7567.9|7561.9|7564.9|7558.9|0
1655378890000|2022-06-16 11:28:10|7564.8|7558.8|7564.9|7558.9|7564.9|7558.9|7563.4|7557.4|1
1655378900000|2022-06-16 11:28:20|7565.4|7559.4|7566.4|7560.4|7566.4|7560.4|7564.4|7558.4|1
1655378910000|2022-06-16 11:28:30|7565.9|7559.9|7566.4|7560.4|7566.4|7560.4|7565.9|7559.9|0
1655378920000|2022-06-16 11:28:40|7565.4|7559.4|7563.9|7557.9|7565.4|7559.4|7563.9|7557.9|0
1655378930000|2022-06-16 11:28:50|7563.5|7557.5|7565.9|7559.9|7565.9|7559.9|7563.5|7557.5|1
1655378940000|2022-06-16 11:29:00|7565.4|7559.4|7565.4|7559.4|7565.4|7559.4|7565|7559|0
1655378950000|2022-06-16 11:29:10|7565|7559|7565|7559|7565.4|7559.4|7563.9|7557.9|0
1655378960000|2022-06-16 11:29:20|7565.5|7559.5|7564|7558|7565.9|7559.9|7564|7558|0
1655378970000|2022-06-16 11:29:30|7564.2|7558.2|7566.9|7560.9|7567.4|7561.4|7564.2|7558.2|1
1655378980000|2022-06-16 11:29:40|7565.6|7559.6|7567.4|7561.4|7567.4|7561.4|7564.2|7558.2|0
1655378990000|2022-06-16 11:29:50|7567.3|7561.3|7567.2|7561.2|7568.9|7562.9|7567.2|7561.2|1
1655379000000|2022-06-16 11:30:00|7566.3|7560.3|7568.9|7562.9|7568.9|7562.9|7566.3|7560.3|0
1655379010000|2022-06-16 11:30:10|7567.6|7561.6|7568.5|7562.5|7568.5|7562.5|7566.8|7560.8|0
1655379020000|2022-06-16 11:30:20|7567.6|7561.6|7567.6|7561.6|7567.7|7561.7|7567.6|7561.6|0
1655379030000|2022-06-16 11:30:30|7567.2|7561.2|7571.9|7565.9|7572|7566|7567.2|7561.2|0
1655379040000|2022-06-16 11:30:40|7570.7|7564.7|7570.8|7564.8|7570.8|7564.8|7568.7|7562.7|1
1655379050000|2022-06-16 11:30:50|7570.9|7564.9|7570.9|7564.9|7570.9|7564.9|7570.9|7564.9|0
1655379060000|2022-06-16 11:31:00|7570.5|7564.5|7569.9|7563.9|7570.5|7564.5|7567.8|7561.8|0
1655379070000|2022-06-16 11:31:10|7570.8|7564.8|7570.4|7564.4|7570.8|7564.8|7568.6|7562.6|0
1655379090000|2022-06-16 11:31:30|7569.6|7563.6|7568.7|7562.7|7569.6|7563.6|7568.7|7562.7|0
1655379100000|2022-06-16 11:31:40|7570|7564|7570|7564|7570|7564|7570|7564|0
1655379120000|2022-06-16 11:32:00|7568.7|7562.7|7567.3|7561.3|7568.8|7562.8|7567.3|7561.3|1
1655379130000|2022-06-16 11:32:10|7566.9|7560.9|7566.4|7560.4|7566.9|7560.9|7565.9|7559.9|1
1655379140000|2022-06-16 11:32:20|7566|7560|7566.7|7560.7|7566.7|7560.7|7565.6|7559.6|0
1655379150000|2022-06-16 11:32:30|7568.3|7562.3|7568.4|7562.4|7568.4|7562.4|7568.3|7562.3|0
1655379160000|2022-06-16 11:32:40|7568.9|7562.9|7568.5|7562.5|7568.9|7562.9|7568|7562|0
1655379170000|2022-06-16 11:32:50|7568.9|7562.9|7568.9|7562.9|7568.9|7562.9|7568.9|7562.9|0
1655379180000|2022-06-16 11:33:00|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|0
1655379190000|2022-06-16 11:33:10|7569.8|7563.8|7571.9|7565.9|7572|7566|7569.8|7563.8|0
1655379200000|2022-06-16 11:33:20|7573.3|7567.3|7573.8|7567.8|7573.8|7567.8|7573.3|7567.3|0
1655379210000|2022-06-16 11:33:30|7574.3|7568.3|7577.3|7571.3|7577.3|7571.3|7574.3|7568.3|0
1655379230000|2022-06-16 11:33:50|7576.8|7570.8|7575.8|7569.8|7576.8|7570.8|7575.4|7569.4|0
1655379240000|2022-06-16 11:34:00|7576.8|7570.8|7577.3|7571.3|7577.3|7571.3|7576.8|7570.8|0
1655379250000|2022-06-16 11:34:10|7577.7|7571.7|7580.3|7570.3|7580.3|7571.7|7577.3|7569.8|0
1655379260000|2022-06-16 11:34:20|7578.3|7572.3|7578.7|7572.7|7580.2|7574.2|7577.8|7571.8|0
1655379270000|2022-06-16 11:34:30|7578.8|7572.8|7582.8|7576.8|7582.8|7576.8|7578.8|7572.8|0
1655379280000|2022-06-16 11:34:40|7582.9|7576.9|7580.2|7574.2|7583.3|7577.3|7579.8|7573.8|1
1655379290000|2022-06-16 11:34:50|7582.3|7576.3|7585.4|7579.4|7585.4|7579.4|7582.3|7576.3|1
1655379300000|2022-06-16 11:35:00|7586.3|7580.3|7585.6|7579.6|7587.4|7581.4|7585|7579|0
1655379310000|2022-06-16 11:35:10|7585|7579|7590.8|7584.8|7590.8|7584.8|7585|7579|3
1655379320000|2022-06-16 11:35:20|7590.9|7584.9|7591|7585|7591|7585|7590.9|7584.9|0
1655379330000|2022-06-16 11:35:30|7590.9|7584.9|7590.9|7584.9|7590.9|7584.9|7590.9|7584.9|0
1655379340000|2022-06-16 11:35:40|7591|7585|7588.3|7582.3|7591|7585|7588.3|7582.3|0
1655379350000|2022-06-16 11:35:50|7589|7583|7581.2|7575.2|7589|7583|7581.2|7575.2|5
1655379360000|2022-06-16 11:36:00|||||||||4
1655379370000|2022-06-16 11:36:10|7575.6|7569.6|7571.7|7565.7|7578.5|7572.5|7571.7|7565.7|4
1655379380000|2022-06-16 11:36:20|7572.1|7566.1|7571.3|7565.3|7572.1|7566.1|7570.8|7564.8|0
1655379390000|2022-06-16 11:36:30|7570.6|7564.6|7570.4|7564.4|7570.6|7564.6|7570.4|7564.4|1
1655379400000|2022-06-16 11:36:40|7569.1|7563.1|7569.4|7563.4|7569.4|7563.4|7568.1|7562.1|0
1655379410000|2022-06-16 11:36:50|7568.8|7562.8|7572.4|7562.4|7572.4|7564.7|7568.8|7562.3|6
1655379420000|2022-06-16 11:37:00|7572|7562|7572|7562|7572|7562|7572|7562|0
1655379450000|2022-06-16 11:37:30|7572.4|7562.4|7572.4|7562.4|7572.4|7562.4|7572.4|7562.4|0
1655379460000|2022-06-16 11:37:40|7570.3|7564.3|7572.8|7562.8|7574.1|7564.3|7570.3|7562.4|0
1655379480000|2022-06-16 11:38:00|7573.3|7563.3|7570.3|7564.3|7573.3|7565.2|7570.3|7563.2|7
1655379490000|2022-06-16 11:38:10|7573.3|7567.3|7572.2|7566.2|7573.9|7567.9|7571.7|7565.7|0
1655379500000|2022-06-16 11:38:20|7571.7|7565.7|7571.6|7565.6|7573.5|7566.2|7571.6|7563.5|0
1655379510000|2022-06-16 11:38:30|7571.7|7565.7|7573.3|7567.3|7573.3|7567.3|7571.7|7565.7|0
1655379520000|2022-06-16 11:38:40|7573.7|7567.7|7572.9|7566.9|7573.7|7567.7|7572.9|7566.9|0
1655379530000|2022-06-16 11:38:50|7573.3|7567.3|7573.3|7567.3|7573.4|7567.4|7572.9|7566.9|0
1655379540000|2022-06-16 11:39:00|7573.1|7567.1|7572.4|7566.4|7573.1|7567.1|7570.6|7564.6|1
1655379550000|2022-06-16 11:39:10|7575.7|7569.7|7571.5|7565.5|7576.4|7570.4|7570.6|7564.6|3
1655379560000|2022-06-16 11:39:20|7571.9|7565.9|7571.9|7565.9|7572.3|7566.3|7571.5|7565.5|0
1655379580000|2022-06-16 11:39:40|7571.8|7565.8|7571.5|7565.5|7572.3|7566.3|7571.5|7565.5|1
1655379590000|2022-06-16 11:39:50|7571.8|7565.8|7571.8|7565.8|7571.8|7565.8|7571.4|7565.4|1
1655379600000|2022-06-16 11:40:00|7571.9|7565.9|7570.9|7564.9|7571.9|7565.9|7570.9|7564.9|0
1655379610000|2022-06-16 11:40:10|7571.4|7565.4|7571.9|7565.9|7571.9|7565.9|7571.4|7565.4|0
1655379620000|2022-06-16 11:40:20|7574.3|7568.3|7574.2|7568.2|7574.3|7568.3|7574.2|7568.2|0
1655379650000|2022-06-16 11:40:50|7573.9|7567.9|7574.6|7568.6|7574.6|7568.6|7573.9|7567.9|2
1655379720000|2022-06-16 11:42:00|7574.1|7568.1|7574.1|7568.1|7574.1|7568.1|7574.1|7568.1|0
1655379730000|2022-06-16 11:42:10|7570.6|7564.6|7571.1|7565.1|7571.1|7565.1|7570.6|7564.6|2
1655379740000|2022-06-16 11:42:20|7570.7|7564.7|7570.2|7564.2|7570.7|7564.7|7570.1|7564.1|0
1655379750000|2022-06-16 11:42:30|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|0
1655379780000|2022-06-16 11:43:00|7570|7564|7569.8|7563.8|7570|7564|7569.8|7563.8|0
1655379800000|2022-06-16 11:43:20|7570.3|7564.3|7570.2|7564.2|7570.3|7564.3|7570.2|7564.2|5
1655379840000|2022-06-16 11:44:00|||||||||2
1655379850000|2022-06-16 11:44:10|7570.4|7564.4|7572.5|7566.5|7572.5|7566.5|7570.4|7564.4|4
1655379860000|2022-06-16 11:44:20|7573.5|7567.5|7573.5|7567.5|7574|7568|7573.5|7567.5|0
1655379870000|2022-06-16 11:44:30|7573.9|7567.9|7574.5|7568.5|7574.5|7568.5|7573.9|7567.9|0
1655379880000|2022-06-16 11:44:40|7575.4|7569.4|7574.5|7568.5|7575.8|7569.8|7574.5|7568.5|0
1655379900000|2022-06-16 11:45:00|7574|7568|7571.6|7565.6|7574|7568|7571.6|7565.6|0
1655379910000|2022-06-16 11:45:10|7572|7566|7572.1|7566.1|7572.1|7566.1|7572|7566|0
1655379920000|2022-06-16 11:45:20|7572.9|7566.9|7572|7566|7573.4|7567.4|7572|7566|1
1655379930000|2022-06-16 11:45:30|7571.9|7565.9|7573.5|7567.5|7573.8|7567.8|7571.9|7565.9|0
1655379940000|2022-06-16 11:45:40|7573.4|7567.4|7574.4|7568.4|7574.4|7568.4|7573.4|7567.4|0
1655379950000|2022-06-16 11:45:50|7574|7568|7574.5|7568.5|7574.5|7568.5|7573.6|7567.6|0
1655379960000|2022-06-16 11:46:00|7573.5|7567.5|7573.1|7567.1|7573.6|7567.6|7573.1|7567.1|0
1655379970000|2022-06-16 11:46:10|7573|7567|7572.1|7566.1|7573.1|7567.1|7572.1|7566.1|0
1655379980000|2022-06-16 11:46:20|7571.7|7565.7|7572.1|7566.1|7572.1|7566.1|7571.6|7565.6|0
1655379990000|2022-06-16 11:46:30|7573.1|7567.1|7574|7568|7574.5|7568.5|7573.1|7567.1|0
1655380000000|2022-06-16 11:46:40|7573.1|7567.1|7572.6|7566.6|7573.1|7567.1|7572.6|7566.6|0
1655380010000|2022-06-16 11:46:50|7572.1|7566.1|7573|7567|7573|7567|7572.1|7566.1|0
1655380020000|2022-06-16 11:47:00|7572.6|7566.6|7571.9|7565.9|7572.6|7566.6|7571.9|7565.9|1
1655380050000|2022-06-16 11:47:30|7571.5|7565.5|7571.5|7565.5|7571.9|7565.9|7571.5|7565.5|0
1655380060000|2022-06-16 11:47:40|7571.9|7565.9|7571.5|7565.5|7571.9|7565.9|7571.5|7565.5|0
1655380070000|2022-06-16 11:47:50|7571.9|7565.9|7573.1|7567.1|7573.6|7567.6|7571.9|7565.9|0
1655380080000|2022-06-16 11:48:00|7574|7568|7573.6|7567.6|7574.1|7568.1|7573.1|7567.1|0
1655380090000|2022-06-16 11:48:10|7573.1|7567.1|7574|7568|7574|7568|7573.1|7567.1|0
1655380100000|2022-06-16 11:48:20|7573.6|7567.6|7572.1|7566.1|7573.6|7567.6|7572.1|7566.1|0
1655380120000|2022-06-16 11:48:40|7572.6|7566.6|7572.6|7566.6|7572.6|7566.6|7572.6|7566.6|0
1655380130000|2022-06-16 11:48:50|7572.1|7566.1|7573.1|7567.1|7573.1|7567.1|7572.1|7566.1|0
1655380140000|2022-06-16 11:49:00|7574.1|7568.1|7574|7568|7574.1|7568.1|7574|7568|0
1655380150000|2022-06-16 11:49:10|7573.6|7567.6|7573|7567|7573.6|7567.6|7573|7567|3
1655380160000|2022-06-16 11:49:20|7572.9|7566.9|7573|7567|7573|7567|7572.9|7566.9|0
1655380170000|2022-06-16 11:49:30|7572.9|7566.9|7572.6|7566.6|7573|7567|7572.1|7566.1|0
1655380180000|2022-06-16 11:49:40|7572.5|7566.5|7572.6|7566.6|7573|7567|7572.5|7566.5|0
1655380190000|2022-06-16 11:49:50|7573|7567|7573.4|7567.4|7573.4|7567.4|7573|7567|0
1655380200000|2022-06-16 11:50:00|7573|7567|7573|7567|7573|7567|7572.6|7566.6|0
1655380210000|2022-06-16 11:50:10|7572.6|7566.6|7574.1|7568.1|7574.1|7568.1|7572.6|7566.6|0
1655380240000|2022-06-16 11:50:40|7574|7568|7573.1|7567.1|7574|7568|7573.1|7567.1|0
1655380250000|2022-06-16 11:50:50|7574|7568|7573.6|7567.6|7574|7568|7573.6|7567.6|0
1655380260000|2022-06-16 11:51:00|7574|7568|7573.1|7567.1|7574|7568|7573.1|7567.1|0
1655380270000|2022-06-16 11:51:10|7572.1|7566.1|7572|7566|7572.1|7566.1|7572|7566|0
1655380280000|2022-06-16 11:51:20|7571.6|7565.6|7572|7566|7572|7566|7571.6|7565.6|0
1655380290000|2022-06-16 11:51:30|7571.6|7565.6|7570.8|7564.8|7572|7566|7570.8|7564.8|1
1655380310000|2022-06-16 11:51:50|7570.9|7564.9|7569.6|7563.6|7570.9|7564.9|7569.6|7563.6|0
1655380320000|2022-06-16 11:52:00|7569.2|7563.2|7570.1|7564.1|7570.1|7564.1|7569.2|7563.2|0
1655380340000|2022-06-16 11:52:20|7569.1|7563.1|7569.1|7563.1|7569.1|7563.1|7569.1|7563.1|1
1655380360000|2022-06-16 11:52:40|7569.5|7563.5|7571|7565|7572|7566|7569.5|7563.5|2
1655380370000|2022-06-16 11:52:50|7570.9|7564.9|7570.5|7564.5|7570.9|7564.9|7570.5|7564.5|0
1655380380000|2022-06-16 11:53:00|7569.6|7563.6|7570.6|7564.6|7570.6|7564.6|7569.6|7563.6|0
1655380390000|2022-06-16 11:53:10|7570.4|7564.4|7569.9|7563.9|7570.4|7564.4|7569.9|7563.9|0
1655380400000|2022-06-16 11:53:20|7569.1|7563.1|7570.4|7564.4|7570.4|7564.4|7569|7563|0
1655380410000|2022-06-16 11:53:30|7570|7564|7570.4|7564.4|7570.4|7564.4|7569.9|7563.9|0
1655380420000|2022-06-16 11:53:40|7570|7564|7570.3|7564.3|7570.3|7564.3|7570|7564|0
1655380430000|2022-06-16 11:53:50|7569.9|7563.9|7569|7563|7569.9|7563.9|7569|7563|0
1655380440000|2022-06-16 11:54:00|7569.5|7563.5|7570|7564|7570|7564|7569.5|7563.5|0
1655380450000|2022-06-16 11:54:10|7569.5|7563.5|7570|7564|7570|7564|7569|7563|0
1655380460000|2022-06-16 11:54:20|7569|7563|7569|7563|7569|7563|7569|7563|0
1655380480000|2022-06-16 11:54:40|7569.9|7563.9|7569|7563|7569.9|7563.9|7569|7563|1
1655380490000|2022-06-16 11:54:50|7570|7564|7569.9|7563.9|7570|7564|7569.9|7563.9|1
1655380500000|2022-06-16 11:55:00|7569.5|7563.5|7567.8|7561.8|7569.5|7563.5|7567.8|7561.8|0
1655380530000|2022-06-16 11:55:30|7567.6|7561.6|7567.6|7561.6|7567.6|7561.6|7567.6|7561.6|7
1655380550000|2022-06-16 11:55:50|7567.9|7561.9|7569|7563|7569.9|7563.9|7567.9|7561.9|5
1655380560000|2022-06-16 11:56:00|7569.5|7563.5|7570|7564|7570|7564|7569|7563|0
1655380570000|2022-06-16 11:56:10|||||||||1
1655380610000|2022-06-16 11:56:50|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|1
1655380620000|2022-06-16 11:57:00|7569|7563|7569|7563|7569.5|7563.5|7569|7563|0
1655380630000|2022-06-16 11:57:10|7569.9|7563.9|7569.9|7563.9|7569.9|7563.9|7569.9|7563.9|0
1655380640000|2022-06-16 11:57:20|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|7569|7563|0
1655380650000|2022-06-16 11:57:30|7569|7563|7569|7563|7569|7563|7569|7563|0
1655380730000|2022-06-16 11:58:50|7569.5|7563.5|7569|7563|7569.5|7563.5|7569|7563|4
1655380740000|2022-06-16 11:59:00|7569.5|7563.5|7569|7563|7569.5|7563.5|7569|7563|0
1655380790000|2022-06-16 11:59:50|7570|7564|7570|7564|7570|7564|7570|7564|1
1655380800000|2022-06-16 12:00:00|7569.5|7563.5|7569.9|7563.9|7569.9|7563.9|7569|7563|10
1655380810000|2022-06-16 12:00:10|7568.9|7562.9|7569|7563|7569.4|7563.4|7568.9|7562.9|8
1655380820000|2022-06-16 12:00:20|7570.4|7564.4|7571|7565|7571|7565|7570.4|7564.4|1
1655380830000|2022-06-16 12:00:30|7570.5|7564.5|7570.5|7564.5|7570.5|7564.5|7570.5|7564.5|0
1655380850000|2022-06-16 12:00:50|7571|7565|7571|7565|7571|7565|7570.5|7564.5|0
1655380860000|2022-06-16 12:01:00|7570.5|7564.5|7570.5|7564.5|7570.5|7564.5|7570.5|7564.5|0
1655380870000|2022-06-16 12:01:10|7570.4|7564.4|7568|7562|7570.4|7564.4|7568|7562|6
1655380880000|2022-06-16 12:01:20|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|0
1655380890000|2022-06-16 12:01:30|||||||||1
1655380900000|2022-06-16 12:01:40|7568|7562|7568|7562|7568|7562|7568|7562|1
1655380910000|2022-06-16 12:01:50|||||||||1
1655380920000|2022-06-16 12:02:00|||||||||2
1655380940000|2022-06-16 12:02:20|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|6
1655380960000|2022-06-16 12:02:40|7568.5|7562.5|7568.1|7562.1|7568.5|7562.5|7568.1|7562.1|1
1655380970000|2022-06-16 12:02:50|7568.2|7562.2|7568.1|7562.1|7568.2|7562.2|7568.1|7562.1|1
1655380980000|2022-06-16 12:03:00|7568|7562|7568|7562|7568|7562|7568|7562|0
1655380990000|2022-06-16 12:03:10|7567.6|7561.6|7567.6|7561.6|7567.6|7561.6|7567.2|7561.2|7
1655381000000|2022-06-16 12:03:20|7562.6|7556.6|7564.4|7558.4|7564.4|7558.4|7562.6|7556.6|23
1655381010000|2022-06-16 12:03:30|7563.9|7557.9|7562.9|7556.9|7563.9|7557.9|7562.9|7556.9|0
1655381040000|2022-06-16 12:04:00|7563.4|7557.4|7562.8|7556.8|7563.8|7557.8|7562.8|7556.8|1
1655381050000|2022-06-16 12:04:10|7562.9|7556.9|7562.4|7556.4|7562.9|7556.9|7562.4|7556.4|1
1655381070000|2022-06-16 12:04:30|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|7562.8|7556.8|0
1655381080000|2022-06-16 12:04:40|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655381090000|2022-06-16 12:04:50|7564.3|7558.3|7565.3|7559.3|7565.3|7559.3|7564.3|7558.3|9
1655381100000|2022-06-16 12:05:00|7564.9|7558.9|7565.4|7559.4|7565.4|7559.4|7564.9|7558.9|6
1655381110000|2022-06-16 12:05:10|7565.5|7559.5|7565.4|7559.4|7565.5|7559.5|7565.4|7559.4|0
1655381120000|2022-06-16 12:05:20|7565.5|7559.5|7567.6|7561.6|7567.6|7561.6|7565.5|7559.5|3
1655381130000|2022-06-16 12:05:30|7567.7|7561.7|7566.5|7560.5|7568.1|7562.1|7566.5|7560.5|1
1655381140000|2022-06-16 12:05:40|7566.4|7560.4|7566.4|7560.4|7566.5|7560.5|7564.6|7558.6|0
1655381150000|2022-06-16 12:05:50|7566|7560|7566.1|7560.1|7566.1|7560.1|7566|7560|0
1655381160000|2022-06-16 12:06:00|7566.2|7560.2|7566.3|7560.3|7566.3|7560.3|7566.2|7560.2|3
1655381170000|2022-06-16 12:06:10|7566.2|7560.2|7566.3|7560.3|7566.7|7560.7|7566.2|7560.2|0
1655381180000|2022-06-16 12:06:20|7566.2|7560.2|7566.3|7560.3|7566.3|7560.3|7566.2|7560.2|0
1655381190000|2022-06-16 12:06:30|7565.8|7559.8|7563.8|7557.8|7565.9|7559.9|7563.8|7557.8|0
1655381200000|2022-06-16 12:06:40|7563.9|7557.9|7563.9|7557.9|7563.9|7557.9|7563.9|7557.9|0
1655381210000|2022-06-16 12:06:50|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|7562.9|7556.9|0
1655381220000|2022-06-16 12:07:00|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655381260000|2022-06-16 12:07:40|7561.9|7555.9|7561.9|7555.9|7561.9|7555.9|7561.5|7555.5|0
1655381290000|2022-06-16 12:08:10|7562.4|7556.4|7561.9|7555.9|7562.4|7556.4|7561.9|7555.9|0
1655381300000|2022-06-16 12:08:20|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|7562.4|7556.4|0
1655381310000|2022-06-16 12:08:30|7562.5|7556.5|7562.9|7556.9|7562.9|7556.9|7562.5|7556.5|1
1655381320000|2022-06-16 12:08:40|7562.5|7556.5|7562.4|7556.4|7562.5|7556.5|7562.4|7556.4|0
1655381330000|2022-06-16 12:08:50|7562.9|7556.9|7562.4|7556.4|7562.9|7556.9|7562.4|7556.4|0
1655381340000|2022-06-16 12:09:00|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|7562.5|7556.5|0
1655381360000|2022-06-16 12:09:20|7562.9|7556.9|7565.4|7559.4|7565.4|7559.4|7562.9|7556.9|3
1655381370000|2022-06-16 12:09:30|7564.9|7558.9|7562.5|7556.5|7564.9|7558.9|7562.5|7556.5|2
1655381380000|2022-06-16 12:09:40|7562.4|7556.4|7563.9|7557.9|7563.9|7557.9|7562.4|7556.4|0
1655381390000|2022-06-16 12:09:50|7564|7558|7566.4|7560.4|7566.4|7560.4|7564|7558|1
1655381400000|2022-06-16 12:10:00|7565.9|7559.9|7568|7562|7568|7562|7565.9|7559.9|4
1655381410000|2022-06-16 12:10:10|7567.9|7561.9|7569.4|7563.4|7569.9|7563.9|7567|7561|1
1655381420000|2022-06-16 12:10:20|7569.5|7563.5|7569.6|7563.6|7569.6|7563.6|7569|7563|0
1655381430000|2022-06-16 12:10:30|7570.1|7564.1|7570|7564|7570.5|7564.5|7570|7564|0
1655381440000|2022-06-16 12:10:40|7570.1|7564.1|7570.1|7564.1|7570.4|7564.4|7570.1|7564.1|0
1655381450000|2022-06-16 12:10:50|7570|7564|7570.1|7564.1|7570.5|7564.5|7569.9|7563.9|0
1655381460000|2022-06-16 12:11:00|7570.5|7564.5|7568.4|7562.4|7570.5|7564.5|7568.4|7562.4|0
1655381470000|2022-06-16 12:11:10|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|7568.5|7562.5|0
1655381480000|2022-06-16 12:11:20|7568.4|7562.4|7569|7563|7569|7563|7568.4|7562.4|0
1655381490000|2022-06-16 12:11:30|7569.4|7563.4|7569.9|7563.9|7569.9|7563.9|7569.4|7563.4|0
1655381500000|2022-06-16 12:11:40|7569.8|7563.8|7570.4|7564.4|7570.4|7564.4|7569.8|7563.8|0
1655381510000|2022-06-16 12:11:50|7570|7564|7569.6|7563.6|7570|7564|7569.6|7563.6|0
1655381520000|2022-06-16 12:12:00|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|0
1655381530000|2022-06-16 12:12:10|7569.7|7563.7|7571.6|7565.6|7571.6|7565.6|7569.6|7563.6|2
1655381550000|2022-06-16 12:12:30|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|7570.1|7564.1|1
1655381560000|2022-06-16 12:12:40|7570.5|7564.5|7570.9|7564.9|7570.9|7564.9|7570.5|7564.5|3
1655381580000|2022-06-16 12:13:00|7570.5|7564.5|7570.8|7564.8|7570.9|7564.9|7570.5|7564.5|0
1655381600000|2022-06-16 12:13:20|7571.5|7565.5|7571.4|7565.4|7571.5|7565.5|7571.4|7565.4|3
1655381610000|2022-06-16 12:13:30|7571.5|7565.5|7572|7566|7572|7566|7571.5|7565.5|1
1655381630000|2022-06-16 12:13:50|7574.3|7568.3|7574.3|7568.3|7574.3|7568.3|7574.3|7568.3|1
1655381640000|2022-06-16 12:14:00|7573.9|7567.9|7573.3|7567.3|7574.3|7568.3|7572.8|7566.8|1
1655381660000|2022-06-16 12:14:20|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|0
1655381680000|2022-06-16 12:14:40|7573.3|7567.3|7573.3|7567.3|7573.3|7567.3|7573.3|7567.3|0
1655381690000|2022-06-16 12:14:50|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|7572.9|7566.9|0
1655381700000|2022-06-16 12:15:00|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|8
1655381710000|2022-06-16 12:15:10|7572.9|7566.9|7572.9|7566.9|7573.3|7567.3|7572.8|7566.8|0
1655381730000|2022-06-16 12:15:30|7573.3|7567.3|7573.5|7567.5|7573.5|7567.5|7573.3|7567.3|1
1655381740000|2022-06-16 12:15:40|7573.8|7567.8|7573.8|7567.8|7573.9|7567.9|7573.3|7567.3|0
1655381760000|2022-06-16 12:16:00|7573.4|7567.4|7573.3|7567.3|7573.4|7567.4|7572.8|7566.8|1
1655381770000|2022-06-16 12:16:10|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|7572.8|7566.8|0
1655381810000|2022-06-16 12:16:50|7572.3|7566.3|7572.3|7566.3|7572.3|7566.3|7572.3|7566.3|0
1655381830000|2022-06-16 12:17:10|7572.4|7566.4|7572.3|7566.3|7572.4|7566.4|7572.2|7566.2|2
1655381860000|2022-06-16 12:17:40|7571.8|7565.8|7570.9|7564.9|7571.8|7565.8|7570.9|7564.9|0
1655381870000|2022-06-16 12:17:50|7570.5|7564.5|7570.9|7564.9|7570.9|7564.9|7570.5|7564.5|0
1655381880000|2022-06-16 12:18:00|7570.5|7564.5|7570.4|7564.4|7570.9|7564.9|7570.4|7564.4|0
1655381920000|2022-06-16 12:18:40|7570.3|7564.3|7570.3|7564.3|7570.3|7564.3|7570.3|7564.3|1
1655381950000|2022-06-16 12:19:10|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|7569.4|7563.4|0
1655381960000|2022-06-16 12:19:20|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|7569.5|7563.5|0
1655381970000|2022-06-16 12:19:30|7569.4|7563.4|7569.5|7563.5|7569.5|7563.5|7569.4|7563.4|0
1655381980000|2022-06-16 12:19:40|7569|7563|7569|7563|7569|7563|7569|7563|0
1655381990000|2022-06-16 12:19:50|7568.6|7562.6|7568.6|7562.6|7568.6|7562.6|7568.2|7562.2|2
1655382010000|2022-06-16 12:20:10|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|8
1655382030000|2022-06-16 12:20:30|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|7568.1|7562.1|1
1655382050000|2022-06-16 12:20:50|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|7568.2|7562.2|3
1655382060000|2022-06-16 12:21:00|7568.1|7562.1|7568.2|7562.2|7568.2|7562.2|7568.1|7562.1|0
1655382070000|2022-06-16 12:21:10|7568.7|7562.7|7568.7|7562.7|7569.2|7563.2|7568.7|7562.7|2
1655382090000|2022-06-16 12:21:30|7569.1|7563.1|7569.1|7563.1|7569.1|7563.1|7569.1|7563.1|0
1655382100000|2022-06-16 12:21:40|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|7568.8|7562.8|1
1655382110000|2022-06-16 12:21:50|7568.9|7562.9|7569.4|7563.4|7569.4|7563.4|7568.9|7562.9|1
1655382120000|2022-06-16 12:22:00|7569.5|7563.5|7573.9|7567.9|7574.7|7568.7|7569.5|7563.5|4
1655382140000|2022-06-16 12:22:20|7573.8|7567.8|7573.9|7567.9|7573.9|7567.9|7573.8|7567.8|0
1655382150000|2022-06-16 12:22:30|7573.5|7567.5|7573.4|7567.4|7573.9|7567.9|7573.3|7567.3|0
1655382160000|2022-06-16 12:22:40|7573.5|7567.5|7573.5|7567.5|7573.5|7567.5|7573.5|7567.5|0
1655382170000|2022-06-16 12:22:50|7573.9|7567.9|7573|7567|7573.9|7567.9|7573|7567|0
1655382180000|2022-06-16 12:23:00|7572.6|7566.6|7568.8|7562.8|7572.6|7566.6|7568.8|7562.8|3
1655382190000|2022-06-16 12:23:10|7568.4|7562.4|7567.4|7561.4|7568.4|7562.4|7567.3|7561.3|5
1655382200000|2022-06-16 12:23:20|7567.3|7561.3|7566.8|7560.8|7567.3|7561.3|7566.8|7560.8|1
1655382210000|2022-06-16 12:23:30|7566.4|7560.4|7566.4|7560.4|7566.4|7560.4|7566.4|7560.4|0
1655382220000|2022-06-16 12:23:40|7566.9|7560.9|7566.9|7560.9|7566.9|7560.9|7566.8|7560.8|0
1655382230000|2022-06-16 12:23:50|7566.8|7560.8|7566.9|7560.9|7566.9|7560.9|7566.4|7560.4|0
1655382240000|2022-06-16 12:24:00|7566.4|7560.4|7566.8|7560.8|7566.8|7560.8|7566.4|7560.4|0
1655382250000|2022-06-16 12:24:10|7566.2|7560.2|7566.7|7560.7|7566.7|7560.7|7566.2|7560.2|0
1655382260000|2022-06-16 12:24:20|7566.3|7560.3|7566.9|7560.9|7566.9|7560.9|7566.3|7560.3|0
1655382270000|2022-06-16 12:24:30|7567.5|7561.5|7567.5|7561.5|7567.5|7561.5|7567.5|7561.5|0
1655382300000|2022-06-16 12:25:00|7567.6|7561.6|7565.9|7559.9|7568.6|7562.6|7565.9|7559.9|9
1655382310000|2022-06-16 12:25:10|7565.8|7559.8|7565.8|7559.8|7565.9|7559.9|7565.3|7559.3|1
1655382320000|2022-06-16 12:25:20|7565.7|7559.7|7562.8|7556.8|7565.7|7559.7|7562.8|7556.8|3
1655382340000|2022-06-16 12:25:40|7562.9|7556.9|7562.9|7556.9|7563|7557|7562.8|7556.8|0
1655382350000|2022-06-16 12:25:50|7563|7557|7563|7557|7563|7557|7562.9|7556.9|0
1655382370000|2022-06-16 12:26:10|7563.1|7557.1|7563.7|7557.7|7564.2|7558.2|7563|7557|1
1655382380000|2022-06-16 12:26:20|7564.1|7558.1|7566|7560|7566|7560|7563.7|7557.7|0
1655382390000|2022-06-16 12:26:30|7566.5|7560.5|7565.9|7559.9|7566.5|7560.5|7565.9|7559.9|1
1655382400000|2022-06-16 12:26:40|7565.3|7559.3|7566|7560|7566|7560|7565.3|7559.3|0
1655382410000|2022-06-16 12:26:50|7565.4|7559.4|7565.9|7559.9|7565.9|7559.9|7565.4|7559.4|1
1655382420000|2022-06-16 12:27:00|7565|7559|7564.9|7558.9|7565|7559|7563.8|7557.8|1
1655382430000|2022-06-16 12:27:10|7565|7559|7566.9|7560.9|7566.9|7560.9|7565|7559|1
1655382440000|2022-06-16 12:27:20|7566.4|7560.4|7566|7560|7566.5|7560.5|7566|7560|1
1655382450000|2022-06-16 12:27:30|7566.1|7560.1|7566.5|7560.5|7567|7561|7566|7560|1
1655382460000|2022-06-16 12:27:40|7566.6|7560.6|7567|7561|7567|7561|7566.6|7560.6|0
1655382470000|2022-06-16 12:27:50|7566.9|7560.9|7566.3|7560.3|7567.8|7561.8|7566.3|7560.3|2
1655382480000|2022-06-16 12:28:00|7565.7|7559.7|7565.3|7559.3|7565.8|7559.8|7565.3|7559.3|1
1655382500000|2022-06-16 12:28:20|7564.9|7558.9|7566.7|7560.7|7566.7|7560.7|7564.9|7558.9|1
1655382510000|2022-06-16 12:28:30|7566.3|7560.3|7566.3|7560.3|7566.3|7560.3|7566.3|7560.3|0
1655382520000|2022-06-16 12:28:40|7565.9|7559.9|7565.9|7559.9|7565.9|7559.9|7565.9|7559.9|0
1655382530000|2022-06-16 12:28:50|7566.3|7560.3|7565.9|7559.9|7566.3|7560.3|7565.9|7559.9|0
1655382540000|2022-06-16 12:29:00|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|7566.8|7560.8|1
1655382550000|2022-06-16 12:29:10|7570|7564|7571.6|7565.6|7573.9|7567.9|7570|7564|4
1655382590000|2022-06-16 12:29:50|7571.7|7565.7|7575|7569|7575|7569|7571.7|7565.7|0
1655382600000|2022-06-16 12:30:00|7575.4|7569.4|7575.4|7569.4|7575.4|7569.4|7575.4|7569.4|0
1655382610000|2022-06-16 12:30:10|7574.7|7568.7|7578.7|7568.7|7578.7|7570.6|7574.7|7568.7|9
1655382620000|2022-06-16 12:30:20|7576.8|7570.8|7576.8|7570.8|7576.8|7570.8|7576.8|7570.8|0
1655382630000|2022-06-16 12:30:30|7579.7|7569.7|7577.8|7571.8|7579.7|7571.8|7577.8|7569.7|0
1655382640000|2022-06-16 12:30:40|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|7578.3|7572.3|1
1655382650000|2022-06-16 12:30:50|7577.1|7571.1|7575.6|7569.6|7577.1|7571.1|7575.6|7569.6|2
1655382660000|2022-06-16 12:31:00|7576|7570|7580.6|7574.6|7580.6|7574.6|7570.6|7564.6|28
1655382670000|2022-06-16 12:31:10|7581.1|7575.1|7582.1|7576.1|7583.6|7577.6|7581.1|7575.1|6
1655382680000|2022-06-16 12:31:20|7581.6|7575.6|7581.6|7575.6|7581.6|7575.6|7581.1|7575.1|0
1655382690000|2022-06-16 12:31:30|7581.1|7575.1|7582.1|7576.1|7582.1|7576.1|7581.1|7575.1|0
1655382700000|2022-06-16 12:31:40|7581.1|7575.1|7582.6|7576.6|7582.6|7576.6|7581.1|7575.1|1
1655382710000|2022-06-16 12:31:50|7582.1|7576.1|7582.6|7576.6|7582.6|7576.6|7582|7576|0
1655382720000|2022-06-16 12:32:00|7583.1|7577.1|7583.1|7577.1|7583.1|7577.1|7582.6|7576.6|0
1655382730000|2022-06-16 12:32:10|7582.6|7576.6|7580.6|7574.6|7582.6|7576.6|7580.1|7574.1|8
1655382750000|2022-06-16 12:32:30|7580.1|7574.1|7578.5|7572.5|7580.6|7574.6|7578.1|7572.1|8
1655382790000|2022-06-16 12:33:10|7578|7572|7578.5|7572.5|7578.5|7572.5|7578|7572|0
1655382800000|2022-06-16 12:33:20|7578.6|7572.6|7581.6|7575.6|7582.1|7576.1|7578.6|7572.6|0
1655382810000|2022-06-16 12:33:30|7582.1|7576.1|7582.6|7576.6|7582.6|7576.6|7582.1|7576.1|0
1655382820000|2022-06-16 12:33:40|7583|7577|7583.1|7577.1|7583.1|7577.1|7582.6|7576.6|0
1655382830000|2022-06-16 12:33:50|7588.6|7582.6|7588.1|7582.1|7588.6|7582.6|7588.1|7582.1|3
1655382840000|2022-06-16 12:34:00|7587.9|7581.9|7588.1|7582.1|7588.5|7582.5|7586.6|7580.6|1
1655382850000|2022-06-16 12:34:10|7588.6|7582.6|7588.5|7582.5|7589|7583|7587.6|7581.6|5
1655382860000|2022-06-16 12:34:20|7587.6|7581.6|7586.1|7580.1|7587.6|7581.6|7586.1|7580.1|0
1655382870000|2022-06-16 12:34:30|7585.2|7579.2|7582.6|7576.6|7585.6|7579.6|7582.5|7576.5|1
1655382880000|2022-06-16 12:34:40|7583.1|7577.1|7585.5|7579.5|7585.5|7579.5|7583.1|7577.1|0
1655382890000|2022-06-16 12:34:50|7584.6|7578.6|7584.5|7578.5|7585|7579|7584.5|7578.5|3
1655382900000|2022-06-16 12:35:00|7585|7579|7585.9|7579.9|7586.8|7580.8|7585|7579|14
1655382910000|2022-06-16 12:35:10|7594|7588|7594|7588|7594.5|7588.5|7593.6|7587.6|13
1655382930000|2022-06-16 12:35:30|7593.4|7587.4|7593.4|7587.4|7593.4|7587.4|7593.4|7587.4|0
1655382940000|2022-06-16 12:35:40|7593|7587|7593|7587|7593|7587|7593|7587|0
1655382950000|2022-06-16 12:35:50|7593.4|7587.4|7594.4|7588.4|7594.4|7588.4|7593.4|7587.4|1
1655382960000|2022-06-16 12:36:00|7594|7588|7598.9|7592.9|7598.9|7592.9|7594|7588|3
1655382980000|2022-06-16 12:36:20|7595.6|7589.6|7596.1|7590.1|7597.6|7591.6|7595.6|7589.6|10
1655382990000|2022-06-16 12:36:30|7596.5|7590.5|7595|7589|7596.5|7590.5|7594.6|7588.6|0
1655383000000|2022-06-16 12:36:40|7594.6|7588.6|7594.1|7588.1|7594.6|7588.6|7594.1|7588.1|0
1655383010000|2022-06-16 12:36:50|7594.5|7588.5|7598.1|7592.1|7598.1|7592.1|7594.5|7588.5|2
1655383020000|2022-06-16 12:37:00|7599|7593|7598|7592|7599|7593|7597|7591|1
1655383030000|2022-06-16 12:37:10|7599|7593|7598.3|7592.3|7599.9|7593.9|7598.3|7592.3|21
1655383040000|2022-06-16 12:37:20|7597.9|7591.9|7596.5|7590.5|7597.9|7591.9|7596.5|7590.5|0
1655383050000|2022-06-16 12:37:30|7596|7590|7595|7589|7596|7590|7594|7588|1
1655383060000|2022-06-16 12:37:40|7595.5|7589.5|7595|7589|7595.5|7589.5|7595|7589|0
1655383070000|2022-06-16 12:37:50|7594.6|7588.6|7593.1|7587.1|7594.6|7588.6|7593.1|7587.1|1
1655383080000|2022-06-16 12:38:00|7592|7586|7593.5|7587.5|7593.5|7587.5|7591.5|7585.5|1
1655383090000|2022-06-16 12:38:10|7593.4|7587.4|7592.5|7586.5|7595|7589|7592.5|7586.5|5
1655383100000|2022-06-16 12:38:20|7593|7587|7590.5|7584.5|7593|7587|7590.5|7584.5|0
1655383110000|2022-06-16 12:38:30|7590.9|7584.9|7591.8|7585.8|7592.2|7586.2|7590.9|7584.9|0
1655383120000|2022-06-16 12:38:40|7591.4|7585.4|7592|7586|7592|7586|7591.4|7585.4|0
1655383130000|2022-06-16 12:38:50|7592.4|7586.4|7590.5|7584.5|7592.4|7586.4|7590|7584|0
1655383140000|2022-06-16 12:39:00|7590.9|7584.9|7591.4|7585.4|7591.4|7585.4|7590.5|7584.5|0
1655383150000|2022-06-16 12:39:10|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|7592.3|7586.3|6
1655383160000|2022-06-16 12:39:20|7592.2|7586.2|7591.2|7585.2|7592.2|7586.2|7590.4|7584.4|1
1655383170000|2022-06-16 12:39:30|7590.8|7584.8|7590.9|7584.9|7590.9|7584.9|7589.8|7583.8|2
1655383180000|2022-06-16 12:39:40|7590|7584|7590.4|7584.4|7591.2|7585.2|7588.3|7582.3|1
1655383190000|2022-06-16 12:39:50|7589.5|7583.5|7590.3|7584.3|7590.4|7584.4|7589.5|7583.5|0
1655383200000|2022-06-16 12:40:00|7589.9|7583.9|7590.9|7584.9|7591.3|7585.3|7589.9|7583.9|1
1655383210000|2022-06-16 12:40:10|7591.4|7585.4|7591.9|7585.9|7591.9|7585.9|7591.4|7585.4|9
1655383220000|2022-06-16 12:40:20|7592|7586|7591.9|7585.9|7592.5|7586.5|7591.9|7585.9|5
1655383230000|2022-06-16 12:40:30|7591.5|7585.5|7591|7585|7591.5|7585.5|7591|7585|0
1655383240000|2022-06-16 12:40:40|7590.5|7584.5|7589.6|7583.6|7590.5|7584.5|7589.6|7583.6|1
1655383250000|2022-06-16 12:40:50|7590.5|7584.5|7589|7583|7590.5|7584.5|7588.6|7582.6|0
1655383260000|2022-06-16 12:41:00|7588.5|7582.5|7589.4|7583.4|7589.4|7583.4|7588.5|7582.5|2
1655383270000|2022-06-16 12:41:10|||||||||8
1655383280000|2022-06-16 12:41:20|7588.5|7582.5|7586|7580|7588.5|7582.5|7586|7580|0
1655383290000|2022-06-16 12:41:30|7585.4|7579.4|7585.9|7579.9|7585.9|7579.9|7585.4|7579.4|2
1655383300000|2022-06-16 12:41:40|7586.4|7580.4|7586.4|7580.4|7586.4|7580.4|7586|7580|0
1655383310000|2022-06-16 12:41:50|7586.8|7580.8|7588.4|7582.4|7588.4|7582.4|7586.8|7580.8|1
1655383330000|2022-06-16 12:42:10|7591|7585|7591.5|7585.5|7592.4|7586.4|7591|7585|2
1655383340000|2022-06-16 12:42:20|7591|7585|7589.5|7583.5|7591|7585|7589.1|7583.1|4
1655383350000|2022-06-16 12:42:30|7590|7584|7590|7584|7591.4|7585.4|7590|7584|0
1655383360000|2022-06-16 12:42:40|7589.6|7583.6|7587|7581|7589.6|7583.6|7587|7581|2
1655383370000|2022-06-16 12:42:50|7586.5|7580.5|7586.5|7580.5|7588|7582|7586.5|7580.5|0
1655383380000|2022-06-16 12:43:00|7586.1|7580.1|7586|7580|7586.1|7580.1|7585.6|7579.6|0
1655383400000|2022-06-16 12:43:20|7586.3|7580.3|7588.5|7582.5|7589|7583|7586.3|7580.3|1
1655383410000|2022-06-16 12:43:30|7589|7583|7589|7583|7589|7583|7589|7583|0
1655383420000|2022-06-16 12:43:40|7588.6|7582.6|7590|7584|7590|7584|7588.6|7582.6|0
1655383440000|2022-06-16 12:44:00|7588.6|7582.6|7590|7584|7590.4|7584.4|7588.6|7582.6|0
1655383450000|2022-06-16 12:44:10|7590.9|7584.9|7590.2|7584.2|7592.3|7586.3|7590.2|7584.2|2
1655383460000|2022-06-16 12:44:20|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|7589.8|7583.8|0
1655383480000|2022-06-16 12:44:40|||||||||1
1655383490000|2022-06-16 12:44:50|7590.2|7584.2|7592.3|7582.3|7592.3|7584.2|7590.2|7582.3|0
1655386200000|2022-06-16 13:30:00|7585.8|7579.8|7579.1|7573.1|7589.1|7583.1|7574.6|7568.6|161
1655386210000|2022-06-16 13:30:10|7581.9|7575.9|7582.5|7576.5|7585.6|7579.6|7579.4|7573.4|52
1655386220000|2022-06-16 13:30:20|7582.4|7576.4|7571.3|7565.3|7582.4|7576.4|7571.2|7565.2|40
1655386230000|2022-06-16 13:30:30|7571.2|7565.2|7575.1|7569.1|7576.2|7570.2|7570.2|7564.2|33
1655386240000|2022-06-16 13:30:40|7575.2|7569.2|7575.7|7569.7|7577.2|7571.2|7575.1|7569.1|12
1655386250000|2022-06-16 13:30:50|7579.4|7573.4|7590.6|7584.6|7590.6|7584.6|7579.4|7573.4|18
1655386260000|2022-06-16 13:31:00|7590.2|7584.2|7585.8|7579.8|7590.3|7584.3|7585.1|7579.1|35
1655386270000|2022-06-16 13:31:10|7585.4|7579.4|7581.6|7575.6|7587.4|7581.4|7581.6|7575.6|13
1655386280000|2022-06-16 13:31:20|7582.3|7576.3|7585.9|7579.9|7586.3|7580.3|7581.9|7575.9|15
1655386290000|2022-06-16 13:31:30|7586.9|7580.9|7590.9|7584.9|7591.7|7585.7|7586.4|7580.4|32
1655386300000|2022-06-16 13:31:40|7592.3|7586.3|7590.3|7584.3|7592.7|7586.7|7589.8|7583.8|24
1655386310000|2022-06-16 13:31:50|7589.9|7583.9|7586.1|7580.1|7590.9|7584.9|7586|7580|22
1655386320000|2022-06-16 13:32:00|7586|7580|7586.4|7580.4|7589.5|7583.5|7584.2|7578.2|33
1655386330000|2022-06-16 13:32:10|7584|7578|7593.3|7587.3|7593.3|7587.3|7584|7578|17
1655386340000|2022-06-16 13:32:20|7593.7|7587.7|7594|7588|7595.2|7589.2|7591.4|7585.4|24
1655386350000|2022-06-16 13:32:30|7594.7|7588.7|7589.8|7583.8|7594.7|7588.7|7589.7|7583.7|6
1655386360000|2022-06-16 13:32:40|7590.2|7584.2|7593.3|7587.3|7594.8|7588.8|7590.2|7584.2|11
1655386370000|2022-06-16 13:32:50|7594.2|7588.2|7594.8|7588.8|7596.3|7590.3|7593.2|7587.2|39
1655386380000|2022-06-16 13:33:00|7595.2|7589.2|7592.3|7586.3|7595.3|7589.3|7592.3|7586.3|10
1655386390000|2022-06-16 13:33:10|7592.4|7586.4|7591.9|7585.9|7595.3|7589.3|7591.9|7585.9|40
1655386400000|2022-06-16 13:33:20|7591.1|7585.1|7589.9|7583.9|7591.1|7585.1|7587.3|7581.3|38
1655386410000|2022-06-16 13:33:30|7589.7|7583.7|7589.9|7583.9|7593.4|7587.4|7588.9|7582.9|7
1655386420000|2022-06-16 13:33:40|7588.4|7582.4|7582.9|7576.9|7588.4|7582.4|7581.4|7575.4|29
1655386430000|2022-06-16 13:33:50|7582.4|7576.4|7579.4|7573.4|7582.4|7576.4|7579.4|7573.4|10
1655386440000|2022-06-16 13:34:00|7579.9|7573.9|7575.9|7569.9|7579.9|7573.9|7575.5|7569.5|29
1655386450000|2022-06-16 13:34:10|7575.8|7569.8|7578.9|7572.9|7579.8|7573.8|7575.4|7569.4|22
1655386460000|2022-06-16 13:34:20|7578.5|7572.5|7577.9|7571.9|7579.6|7573.6|7577.1|7571.1|6
1655386470000|2022-06-16 13:34:30|7576.9|7570.9|7576|7570|7578|7572|7575.5|7569.5|24
1655386480000|2022-06-16 13:34:40|7575.5|7569.5|7570.2|7564.2|7575.5|7569.5|7566.8|7560.8|106
1655386490000|2022-06-16 13:34:50|7569.8|7563.8|7568.6|7562.6|7570.2|7564.2|7567.7|7561.7|32
1655386500000|2022-06-16 13:35:00|7568.2|7562.2|7567.1|7561.1|7570.6|7564.6|7564.5|7558.5|73
1655386510000|2022-06-16 13:35:10|7566.5|7560.5|7572.8|7566.8|7573.3|7567.3|7566.5|7560.5|22
1655386520000|2022-06-16 13:35:20|7573.2|7567.2|7572.4|7566.4|7573.3|7567.3|7572|7566|9
1655386530000|2022-06-16 13:35:30|7572.3|7566.3|7570.6|7564.6|7572.4|7566.4|7569.6|7563.6|10
1655386540000|2022-06-16 13:35:40|7570.1|7564.1|7569.5|7563.5|7570.6|7564.6|7569.5|7563.5|4
1655386550000|2022-06-16 13:35:50|7570|7564|7568.9|7562.9|7570.9|7564.9|7568.9|7562.9|18
1655386560000|2022-06-16 13:36:00|7568.5|7562.5|7570.8|7564.8|7570.8|7564.8|7568.4|7562.4|6
1655386570000|2022-06-16 13:36:10|7571.3|7565.3|7567.8|7561.8|7572.8|7566.8|7567.8|7561.8|8
1655386580000|2022-06-16 13:36:20|7568.3|7562.3|7567.3|7561.3|7569.3|7563.3|7567.3|7561.3|5
1655386590000|2022-06-16 13:36:30|7566.8|7560.8|7565.8|7559.8|7567.3|7561.3|7565.8|7559.8|11
1655386600000|2022-06-16 13:36:40|7565.3|7559.3|7564.5|7558.5|7565.3|7559.3|7564.1|7558.1|10
1655386610000|2022-06-16 13:36:50|7564.3|7558.3|7562.3|7556.3|7564.3|7558.3|7559.4|7553.4|30
1655386620000|2022-06-16 13:37:00|7561.8|7555.8|7559.8|7553.8|7563.3|7557.3|7559.8|7553.8|13
1655386630000|2022-06-16 13:37:10|7560.3|7554.3|7559.8|7553.8|7560.8|7554.8|7559.8|7553.8|7
1655386640000|2022-06-16 13:37:20|7559.4|7553.4|7559.9|7553.9|7559.9|7553.9|7559.3|7553.3|23
1655386650000|2022-06-16 13:37:30|7559.5|7553.5|7560.6|7554.6|7560.7|7554.7|7559.3|7553.3|4
1655386660000|2022-06-16 13:37:40|7560.7|7554.7|7560.2|7554.2|7563.2|7557.2|7559.8|7553.8|21
1655386670000|2022-06-16 13:37:50|7559.3|7553.3|7559.8|7553.8|7560.3|7554.3|7559.3|7553.3|10
1655386680000|2022-06-16 13:38:00|7559.3|7553.3|7561.8|7555.8|7561.8|7555.8|7559.3|7553.3|14
1655386690000|2022-06-16 13:38:10|7561.3|7555.3|7554.7|7548.7|7561.3|7555.3|7554.6|7548.6|55
1655386700000|2022-06-16 13:38:20|7553.7|7547.7|7554.7|7548.7|7554.7|7548.7|7553.3|7547.3|8
1655386710000|2022-06-16 13:38:30|7554.6|7548.6|7554.6|7548.6|7555.9|7549.9|7550.1|7544.1|32
1655386720000|2022-06-16 13:38:40|7555|7549|7556.6|7550.6|7556.7|7550.7|7555|7549|20
1655386730000|2022-06-16 13:38:50|7556.1|7550.1|7553.9|7547.9|7556.5|7550.5|7553|7547|46
1655386740000|2022-06-16 13:39:00|7554|7548|7554.7|7548.7|7555.5|7549.5|7553.3|7547.3|8
1655386750000|2022-06-16 13:39:10|7555.5|7549.5|7556.8|7550.8|7557.7|7551.7|7554.8|7548.8|12
1655386760000|2022-06-16 13:39:20|7556.7|7550.7|7556.7|7550.7|7556.7|7550.7|7556.3|7550.3|2
1655386770000|2022-06-16 13:39:30|7556.2|7550.2|7552.8|7546.8|7556.2|7550.2|7552.8|7546.8|11
1655386780000|2022-06-16 13:39:40|7551.8|7545.8|7547.2|7541.2|7552.3|7546.3|7547.2|7541.2|23
1655386790000|2022-06-16 13:39:50|7547.6|7541.6|7550.7|7544.7|7550.7|7544.7|7547|7541|32
1655386800000|2022-06-16 13:40:00|7552.1|7546.1|7551.6|7545.6|7553.7|7547.7|7551.5|7545.5|31
1655386810000|2022-06-16 13:40:10|7551.7|7545.7|7559.7|7553.7|7560.2|7554.2|7551.7|7545.7|28
1655386820000|2022-06-16 13:40:20|7559.2|7553.2|7560.2|7554.2|7560.2|7554.2|7556.7|7550.7|12
1655386830000|2022-06-16 13:40:30|7559.3|7553.3|7559.2|7553.2|7559.7|7553.7|7556.3|7550.3|3
1655386840000|2022-06-16 13:40:40|7558.7|7552.7|7558.2|7552.2|7559.3|7553.3|7558.2|7552.2|3
1655386850000|2022-06-16 13:40:50|7557.8|7551.8|7557.8|7551.8|7560.2|7554.2|7557.7|7551.7|5
1655386860000|2022-06-16 13:41:00|7558.2|7552.2|7558.2|7552.2|7558.7|7552.7|7557.3|7551.3|4
1655386870000|2022-06-16 13:41:10|7559.2|7553.2|7559.7|7553.7|7560.7|7554.7|7558.2|7552.2|18
1655386880000|2022-06-16 13:41:20|7559.2|7553.2|7557.7|7551.7|7559.2|7553.2|7557.6|7551.6|11
1655386890000|2022-06-16 13:41:30|7554.2|7548.2|7550.2|7544.2|7554.2|7548.2|7549.7|7543.7|16
1655386900000|2022-06-16 13:41:40|7549.7|7543.7|7551.2|7545.2|7551.2|7545.2|7549.2|7543.2|7
1655386910000|2022-06-16 13:41:50|7550.2|7544.2|7552.7|7546.7|7552.7|7546.7|7550.2|7544.2|11
1655386920000|2022-06-16 13:42:00|7552.2|7546.2|7560.7|7554.7|7560.7|7554.7|7552.2|7546.2|23
1655386930000|2022-06-16 13:42:10|7559.2|7553.2|7559.2|7553.2|7559.7|7553.7|7558.2|7552.2|8
1655386940000|2022-06-16 13:42:20|7558.8|7552.8|7555.2|7549.2|7558.8|7552.8|7555.2|7549.2|16
1655386950000|2022-06-16 13:42:30|7554.2|7548.2|7555.4|7549.4|7557.2|7551.2|7554.2|7548.2|8
1655386960000|2022-06-16 13:42:40|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|7554.9|7548.9|36
1655386970000|2022-06-16 13:42:50|7555.4|7549.4|7556.4|7550.4|7556.4|7550.4|7555.4|7549.4|14
1655386980000|2022-06-16 13:43:00|7556|7550|7557.5|7551.5|7557.5|7551.5|7554.1|7548.1|14
1655386990000|2022-06-16 13:43:10|7557.4|7551.4|7555.7|7549.7|7557.4|7551.4|7554.9|7548.9|11
1655387000000|2022-06-16 13:43:20|7555.3|7549.3|7548.2|7542.2|7556.2|7550.2|7548.2|7542.2|22
1655387010000|2022-06-16 13:43:30|7547.4|7541.4|7548.3|7542.3|7550.2|7544.2|7546.3|7540.3|61
1655387020000|2022-06-16 13:43:40|7548.4|7542.4|7545.6|7539.6|7548.8|7542.8|7545.6|7539.6|15
1655387030000|2022-06-16 13:43:50|7546|7540|7541.9|7535.9|7546.6|7540.6|7541|7535|30
1655387040000|2022-06-16 13:44:00|7542.4|7536.4|7542.2|7536.2|7544.9|7538.9|7542.2|7536.2|26
1655387050000|2022-06-16 13:44:10|7543.6|7537.6|7544.2|7538.2|7544.2|7538.2|7543.6|7537.6|16
1655387060000|2022-06-16 13:44:20|7543.7|7537.7|7543.4|7537.4|7544|7538|7542.7|7536.7|10
1655387070000|2022-06-16 13:44:30|7543.8|7537.8|7542.9|7536.9|7544.4|7538.4|7542.4|7536.4|12
1655387080000|2022-06-16 13:44:40|7540.8|7534.8|7540.3|7534.3|7541.3|7535.3|7540.3|7534.3|62
1655387090000|2022-06-16 13:44:50|7540.4|7534.4|7540.4|7534.4|7541.6|7535.6|7540.4|7534.4|13
1655387100000|2022-06-16 13:45:00|7540.7|7534.7|7543.6|7537.6|7544.6|7538.6|7540.7|7534.7|34
1655387110000|2022-06-16 13:45:10|7544.1|7538.1|7544.6|7538.6|7544.6|7538.6|7544.1|7538.1|11
1655387120000|2022-06-16 13:45:20|7544.1|7538.1|7544.1|7538.1|7544.6|7538.6|7543.6|7537.6|1
1655387130000|2022-06-16 13:45:30|7545.1|7539.1|7541.4|7535.4|7545.1|7539.1|7541.3|7535.3|19
1655387140000|2022-06-16 13:45:40|7541.3|7535.3|7540|7534|7542.4|7536.4|7539.9|7533.9|17
1655387150000|2022-06-16 13:45:50|7540.4|7534.4|7541.7|7535.7|7542.9|7536.9|7540.4|7534.4|21
1655387160000|2022-06-16 13:46:00|7541.2|7535.2|7542.3|7536.3|7543.3|7537.3|7540.7|7534.7|15
1655387170000|2022-06-16 13:46:10|7542.4|7536.4|7543.8|7537.8|7543.8|7537.8|7542.4|7536.4|2
1655387180000|2022-06-16 13:46:20|7543|7537|7542.8|7536.8|7543.3|7537.3|7542.3|7536.3|17
1655387190000|2022-06-16 13:46:30|7543.2|7537.2|7543.8|7537.8|7544.1|7538.1|7542.8|7536.8|12
1655387200000|2022-06-16 13:46:40|7543.7|7537.7|7544.2|7538.2|7544.2|7538.2|7542.3|7536.3|4
1655387210000|2022-06-16 13:46:50|7544.3|7538.3|7544.6|7538.6|7544.9|7538.9|7544.2|7538.2|18
1655387220000|2022-06-16 13:47:00|7544.5|7538.5|7544.6|7538.6|7544.6|7538.6|7544.3|7538.3|0
1655387230000|2022-06-16 13:47:10|7544.7|7538.7|7545.1|7539.1|7545.1|7539.1|7544.6|7538.6|7
1655387240000|2022-06-16 13:47:20|7544.9|7538.9|7544.4|7538.4|7544.9|7538.9|7544.4|7538.4|5
1655387250000|2022-06-16 13:47:30|7544.3|7538.3|7544.6|7538.6|7544.6|7538.6|7544.2|7538.2|13
1655387260000|2022-06-16 13:47:40|7544.4|7538.4|7544.6|7538.6|7544.9|7538.9|7544.4|7538.4|6
1655387270000|2022-06-16 13:47:50|7546.3|7540.3|7547|7541|7547|7541|7544.9|7538.9|10
1655387280000|2022-06-16 13:48:00|7548|7542|7553.6|7547.6|7553.6|7547.6|7548|7542|20
1655387290000|2022-06-16 13:48:10|7555.2|7549.2|7555.8|7549.8|7558.5|7552.5|7555.2|7549.2|18
1655387300000|2022-06-16 13:48:20|7556.3|7550.3|7556.8|7550.8|7556.8|7550.8|7554.8|7548.8|19
1655387310000|2022-06-16 13:48:30|7558.2|7552.2|7559.4|7553.4|7559.9|7553.9|7557.3|7551.3|10
1655387320000|2022-06-16 13:48:40|7559.5|7553.5|7560.3|7554.3|7560.8|7554.8|7559.5|7553.5|2
1655387330000|2022-06-16 13:48:50|7560.2|7554.2|7562.1|7556.1|7563.2|7557.2|7559.4|7553.4|5
1655387340000|2022-06-16 13:49:00|7561.2|7555.2|7560.3|7554.3|7562.8|7556.8|7560.3|7554.3|7
1655387350000|2022-06-16 13:49:10|7558.6|7552.6|7566.4|7560.4|7566.4|7560.4|7558.2|7552.2|43
1655387360000|2022-06-16 13:49:20|7566.5|7560.5|7569.4|7563.4|7571.8|7565.8|7566.5|7560.5|6
1655387370000|2022-06-16 13:49:30|7569.3|7563.3|7570.5|7564.5|7570.5|7564.5|7568.9|7562.9|1
1655387380000|2022-06-16 13:49:40|7569.9|7563.9|7569.6|7563.6|7570|7564|7569.1|7563.1|5
1655387390000|2022-06-16 13:49:50|7569.5|7563.5|7568.1|7562.1|7569.5|7563.5|7567.6|7561.6|1
1655387400000|2022-06-16 13:50:00|7568.6|7562.6|7570.3|7564.3|7571|7565|7568.5|7562.5|15
1655387410000|2022-06-16 13:50:10|7569.8|7563.8|7563.7|7557.7|7570.1|7564.1|7563.7|7557.7|29
1655387420000|2022-06-16 13:50:20|7564.7|7558.7|7567.4|7561.4|7568.4|7562.4|7564.7|7558.7|8
1655387430000|2022-06-16 13:50:30|7567.8|7561.8|7563.6|7557.6|7567.8|7561.8|7562.7|7556.7|3
1655387450000|2022-06-16 13:50:50|7562.6|7556.6|7562.1|7556.1|7562.6|7556.6|7562.1|7556.1|15
1655387460000|2022-06-16 13:51:00|7562.7|7556.7|7559.5|7553.5|7565.5|7559.5|7558.4|7552.4|39
1655387470000|2022-06-16 13:51:10|7559|7553|7558.6|7552.6|7559.4|7553.4|7558.1|7552.1|2
1655387480000|2022-06-16 13:51:20|7563.4|7557.4|7562.1|7556.1|7564.5|7558.5|7562|7556|6
1655387490000|2022-06-16 13:51:30|7562.5|7556.5|7561.5|7555.5|7562.6|7556.6|7561|7555|0
1655387500000|2022-06-16 13:51:40|7561.4|7555.4|7561.1|7555.1|7561.4|7555.4|7561|7555|0
1655387510000|2022-06-16 13:51:50|7560.5|7554.5|7562.1|7556.1|7562.1|7556.1|7557|7551|17
1655387520000|2022-06-16 13:52:00|7563|7557|7560.1|7554.1|7563|7557|7556.1|7550.1|28
1655387530000|2022-06-16 13:52:10|7559.6|7553.6|7558.6|7552.6|7561.1|7555.1|7558.6|7552.6|8
1655387540000|2022-06-16 13:52:20|7558.1|7552.1|7552.1|7546.1|7558.6|7552.6|7552.1|7546.1|3
1655387550000|2022-06-16 13:52:30|7551.6|7545.6|7552.7|7546.7|7552.7|7546.7|7551.6|7545.6|10
1655387560000|2022-06-16 13:52:40|7552.6|7546.6|7556.6|7550.6|7558.1|7552.1|7550.9|7544.9|19
1655387570000|2022-06-16 13:52:50|7556.5|7550.5|7555.1|7549.1|7556.5|7550.5|7555.1|7549.1|0
1655387580000|2022-06-16 13:53:00|7556.4|7550.4|7553|7547|7556.9|7550.9|7553|7547|5
1655387590000|2022-06-16 13:53:10|7552.5|7546.5|7550.9|7544.9|7553|7547|7550.5|7544.5|1
1655387600000|2022-06-16 13:53:20|7551.5|7545.5|7545.5|7539.5|7551.9|7545.9|7544.5|7538.5|7
1655387610000|2022-06-16 13:53:30|7545.4|7539.4|7544.5|7538.5|7545.4|7539.4|7543.9|7537.9|9
1655387620000|2022-06-16 13:53:40|7544.4|7538.4|7543.8|7537.8|7544.4|7538.4|7543.4|7537.4|9
1655387630000|2022-06-16 13:53:50|7543.9|7537.9|7542.4|7536.4|7546.8|7540.8|7542|7536|19
1655387640000|2022-06-16 13:54:00|7542.8|7536.8|7542.4|7536.4|7543.4|7537.4|7542.4|7536.4|78
1655387650000|2022-06-16 13:54:10|7544.3|7538.3|7545.8|7539.8|7546.7|7540.7|7543.3|7537.3|18
1655387660000|2022-06-16 13:54:20|7546.2|7540.2|7546.4|7540.4|7546.8|7540.8|7546.2|7540.2|3
1655387670000|2022-06-16 13:54:30|7546.8|7540.8|7547.8|7541.8|7547.9|7541.9|7546.8|7540.8|3
1655387680000|2022-06-16 13:54:40|7547.9|7541.9|7547.9|7541.9|7547.9|7541.9|7547.8|7541.8|4
1655387690000|2022-06-16 13:54:50|7548|7542|7552.4|7546.4|7552.9|7546.9|7547.9|7541.9|12
1655387700000|2022-06-16 13:55:00|7552.9|7546.9|7553.4|7547.4|7553.9|7547.9|7552.4|7546.4|15
1655387710000|2022-06-16 13:55:10|7552.4|7546.4|7553.4|7547.4|7553.9|7547.9|7551.9|7545.9|8
1655387720000|2022-06-16 13:55:20|7553.3|7547.3|7553.4|7547.4|7553.4|7547.4|7553.3|7547.3|0
1655387730000|2022-06-16 13:55:30|7553.3|7547.3|7554.8|7548.8|7555.7|7549.7|7552.8|7546.8|1
1655387740000|2022-06-16 13:55:40|7555.2|7549.2|7555.2|7549.2|7555.2|7549.2|7553.8|7547.8|6
1655387750000|2022-06-16 13:55:50|7555.3|7549.3|7557.3|7551.3|7557.7|7551.7|7555.3|7549.3|24
1655387760000|2022-06-16 13:56:00|7557|7551|7556.9|7550.9|7557|7551|7556.9|7550.9|2
1655387770000|2022-06-16 13:56:10|7557.7|7551.7|7554.7|7548.7|7557.7|7551.7|7554.7|7548.7|8
1655387780000|2022-06-16 13:56:20|7554.2|7548.2|7554.7|7548.7|7555.6|7549.6|7553.7|7547.7|5
1655387790000|2022-06-16 13:56:30|7554.6|7548.6|7553.4|7547.4|7555.1|7549.1|7553.3|7547.3|0
1655387800000|2022-06-16 13:56:40|7553.3|7547.3|7552.6|7546.6|7553.7|7547.7|7552.6|7546.6|1
1655387810000|2022-06-16 13:56:50|7552.2|7546.2|7546.9|7540.9|7552.6|7546.6|7546.9|7540.9|8
1655387820000|2022-06-16 13:57:00|7546.5|7540.5|7546.9|7540.9|7547.5|7541.5|7544|7538|24
1655387830000|2022-06-16 13:57:10|7547.2|7541.2|7546.4|7540.4|7547.2|7541.2|7546.4|7540.4|8
1655387840000|2022-06-16 13:57:20|7546.8|7540.8|7547.7|7541.7|7547.7|7541.7|7546.4|7540.4|6
1655387850000|2022-06-16 13:57:30|7548.2|7542.2|7547.3|7541.3|7548.2|7542.2|7547.3|7541.3|12
1655387860000|2022-06-16 13:57:40|7548.9|7542.9|7547.9|7541.9|7549.7|7543.7|7547.9|7541.9|8
1655387870000|2022-06-16 13:57:50|7547.8|7541.8|7547.9|7541.9|7547.9|7541.9|7547.3|7541.3|7
1655387880000|2022-06-16 13:58:00|7548.9|7542.9|7547.3|7541.3|7548.9|7542.9|7547.2|7541.2|5
1655387890000|2022-06-16 13:58:10|7547.2|7541.2|7548.3|7542.3|7548.3|7542.3|7546.8|7540.8|9
1655387900000|2022-06-16 13:58:20|7549.2|7543.2|7551.2|7545.2|7551.2|7545.2|7548.8|7542.8|8
1655387910000|2022-06-16 13:58:30|7550.8|7544.8|7549.8|7543.8|7551.3|7545.3|7549.8|7543.8|6
1655387920000|2022-06-16 13:58:40|7550.3|7544.3|7549.3|7543.3|7550.8|7544.8|7549.3|7543.3|0
1655387930000|2022-06-16 13:58:50|7549.7|7543.7|7550.3|7544.3|7550.3|7544.3|7549.7|7543.7|5
1655387940000|2022-06-16 13:59:00|7550.4|7544.4|7550.4|7544.4|7551.3|7545.3|7549.8|7543.8|24
1655387950000|2022-06-16 13:59:10|7549.9|7543.9|7548.3|7542.3|7550.3|7544.3|7547.8|7541.8|2
1655387960000|2022-06-16 13:59:20|7547.3|7541.3|7545.3|7539.3|7547.3|7541.3|7545.3|7539.3|5
1655387970000|2022-06-16 13:59:30|7544.5|7538.5|7543.9|7537.9|7544.5|7538.5|7543.9|7537.9|3
1655387980000|2022-06-16 13:59:40|7543.8|7537.8|7537.1|7531.1|7543.8|7537.8|7537.1|7531.1|45
1655387990000|2022-06-16 13:59:50|7537.5|7531.5|7537.1|7531.1|7538.1|7532.1|7536.7|7530.7|11
1655388000000|2022-06-16 14:00:00|7537|7531|7537.1|7531.1|7538.1|7532.1|7536.6|7530.6|11
1655388010000|2022-06-16 14:00:10|7537.7|7531.7|7533.1|7527.1|7537.7|7531.7|7532.9|7526.9|28
1655388020000|2022-06-16 14:00:20|7533.6|7527.6|7532.5|7526.5|7533.7|7527.7|7532.5|7526.5|11
1655388030000|2022-06-16 14:00:30|7532.1|7526.1|7532.5|7526.5|7533.1|7527.1|7532.1|7526.1|6
1655388040000|2022-06-16 14:00:40|7532.1|7526.1|7531.7|7525.7|7532.1|7526.1|7531.1|7525.1|9
1655388050000|2022-06-16 14:00:50|7531.6|7525.6|7519.3|7513.3|7531.8|7525.8|7517.8|7511.8|67
1655388060000|2022-06-16 14:01:00|7518.9|7512.9|7517.7|7511.7|7519.8|7513.8|7517.3|7511.3|46
1655388070000|2022-06-16 14:01:10|7517.3|7511.3|7512.8|7506.8|7517.3|7511.3|7512.8|7506.8|94
1655388080000|2022-06-16 14:01:20|7511.8|7505.8|7515.6|7509.6|7515.9|7509.9|7511.1|7505.1|50
1655388090000|2022-06-16 14:01:30|7514.8|7508.8|7517.4|7511.4|7517.7|7511.7|7513.9|7507.9|13
1655388100000|2022-06-16 14:01:40|7517.3|7511.3|7516.9|7510.9|7518.4|7512.4|7516.8|7510.8|3
1655388110000|2022-06-16 14:01:50|7517.3|7511.3|7520.8|7514.8|7521.4|7515.4|7515.9|7509.9|24
1655388120000|2022-06-16 14:02:00|7521.2|7515.2|7517.3|7511.3|7521.8|7515.8|7517.3|7511.3|27
1655388130000|2022-06-16 14:02:10|7517.2|7511.2|7514.4|7508.4|7517.2|7511.2|7514.4|7508.4|19
1655388140000|2022-06-16 14:02:20|7514.3|7508.3|7514.8|7508.8|7514.8|7508.8|7513.9|7507.9|25
1655388150000|2022-06-16 14:02:30|7514.7|7508.7|7514.4|7508.4|7514.7|7508.7|7514.1|7508.1|33
1655388160000|2022-06-16 14:02:40|7514.9|7508.9|7514.4|7508.4|7514.9|7508.9|7514.4|7508.4|5
1655388170000|2022-06-16 14:02:50|7513.9|7507.9|7514.4|7508.4|7515|7509|7513.9|7507.9|14
1655388180000|2022-06-16 14:03:00|7514.5|7508.5|7513.5|7507.5|7514.5|7508.5|7513.5|7507.5|38
1655388190000|2022-06-16 14:03:10|7514.1|7508.1|7513.6|7507.6|7514.5|7508.5|7513.5|7507.5|16
1655388200000|2022-06-16 14:03:20|7513.2|7507.2|7510.9|7504.9|7513.2|7507.2|7510.9|7504.9|46
1655388210000|2022-06-16 14:03:30|7511.4|7505.4|7510.9|7504.9|7512.4|7506.4|7510.9|7504.9|11
1655388220000|2022-06-16 14:03:40|7511.9|7505.9|7511.4|7505.4|7512.4|7506.4|7510.9|7504.9|11
1655388230000|2022-06-16 14:03:50|7510.9|7504.9|7507.4|7501.4|7510.9|7504.9|7506.5|7500.5|31
1655388240000|2022-06-16 14:04:00|7506.9|7500.9|7506.9|7500.9|7507.7|7501.7|7506.4|7500.4|14
1655388250000|2022-06-16 14:04:10|7505.9|7499.9|7503|7497|7505.9|7499.9|7501.5|7495.5|24
1655388260000|2022-06-16 14:04:20|7503.5|7497.5|7502|7496|7503.5|7497.5|7499.2|7493.2|31
1655388270000|2022-06-16 14:04:30|7501.6|7495.6|7500.6|7494.6|7501.6|7495.6|7500.1|7494.1|2
1655388280000|2022-06-16 14:04:40|7501|7495|7497.7|7491.7|7501|7495|7497.2|7491.2|3
1655388290000|2022-06-16 14:04:50|7497.6|7491.6|7497|7491|7497.6|7491.6|7496.9|7490.9|18
1655388300000|2022-06-16 14:05:00|7496.9|7490.9|7496.5|7490.5|7497|7491|7495.9|7489.9|31
1655388310000|2022-06-16 14:05:10|7496.4|7490.4|7497|7491|7497.4|7491.4|7495.9|7489.9|12
1655388320000|2022-06-16 14:05:20|7497.5|7491.5|7497.1|7491.1|7497.5|7491.5|7496.1|7490.1|12
1655388330000|2022-06-16 14:05:30|7497.2|7491.2|7498.3|7492.3|7499.2|7493.2|7497.2|7491.2|31
1655388340000|2022-06-16 14:05:40|7498.2|7492.2|7499.7|7493.7|7499.7|7493.7|7498.2|7492.2|10
1655388350000|2022-06-16 14:05:50|7497.5|7491.5|7496.8|7490.8|7497.5|7491.5|7494.4|7488.4|204
1655388360000|2022-06-16 14:06:00|7496.4|7490.4|7491.6|7485.6|7496.4|7490.4|7491.2|7485.2|26
1655388370000|2022-06-16 14:06:10|7492.4|7486.4|7491.8|7485.8|7493.9|7487.9|7491.8|7485.8|39
1655388380000|2022-06-16 14:06:20|7491.7|7485.7|7493.2|7487.2|7493.6|7487.6|7490.3|7484.3|8
1655388390000|2022-06-16 14:06:30|7493.6|7487.6|7497.5|7491.5|7498.1|7492.1|7493.3|7487.3|11
1655388400000|2022-06-16 14:06:40|7497.4|7491.4|7497.2|7491.2|7498|7492|7496.5|7490.5|35
1655388410000|2022-06-16 14:06:50|7497.3|7491.3|7498.8|7492.8|7498.8|7492.8|7496.7|7490.7|13
1655388420000|2022-06-16 14:07:00|7498.3|7492.3|7498.3|7492.3|7499.8|7493.8|7498.3|7492.3|11
1655388430000|2022-06-16 14:07:10|7498.4|7492.4|7498.3|7492.3|7498.4|7492.4|7497.7|7491.7|6
1655388440000|2022-06-16 14:07:20|7498.1|7492.1|7496.8|7490.8|7498.1|7492.1|7496.7|7490.7|6
1655388450000|2022-06-16 14:07:30|7497.2|7491.2|7496.8|7490.8|7497.3|7491.3|7496.3|7490.3|8
1655388460000|2022-06-16 14:07:40|7496.4|7490.4|7496.9|7490.9|7497.4|7491.4|7496.4|7490.4|3
1655388470000|2022-06-16 14:07:50|7497.3|7491.3|7489.7|7483.7|7497.4|7491.4|7489.3|7483.3|10
1655388480000|2022-06-16 14:08:00|7489.6|7483.6|7486.3|7480.3|7489.6|7483.6|7486.3|7480.3|10
1655388490000|2022-06-16 14:08:10|7486.8|7480.8|7486.8|7480.8|7486.8|7480.8|7486.8|7480.8|4
1655388500000|2022-06-16 14:08:20|7487.3|7481.3|7487.8|7481.8|7488.8|7482.8|7487.3|7481.3|4
1655388510000|2022-06-16 14:08:30|7487.7|7481.7|7487.8|7481.8|7488.3|7482.3|7487.3|7481.3|3
1655388520000|2022-06-16 14:08:40|7489.4|7483.4|7491.4|7485.4|7491.4|7485.4|7489.4|7483.4|5
1655388530000|2022-06-16 14:08:50|7491.9|7485.9|7497.3|7491.3|7497.3|7491.3|7491.9|7485.9|14
1655388540000|2022-06-16 14:09:00|7498.5|7492.5|7499.3|7493.3|7500.3|7494.3|7498.5|7492.5|24
1655388550000|2022-06-16 14:09:10|7498.8|7492.8|7499.8|7493.8|7499.8|7493.8|7498.8|7492.8|1
1655388560000|2022-06-16 14:09:20|7500.3|7494.3|7501.3|7495.3|7501.8|7495.8|7499.8|7493.8|6
1655388570000|2022-06-16 14:09:30|7501.5|7495.5|7503.3|7497.3|7504.3|7498.3|7501.5|7495.5|12
1655388580000|2022-06-16 14:09:40|7502.8|7496.8|7500.9|7494.9|7503.3|7497.3|7500.9|7494.9|8
1655388590000|2022-06-16 14:09:50|7501.3|7495.3|7501.3|7495.3|7502.3|7496.3|7500.8|7494.8|6
1655388600000|2022-06-16 14:10:00|7500.8|7494.8|7495.3|7489.3|7500.8|7494.8|7495.3|7489.3|21
1655388610000|2022-06-16 14:10:10|7495.7|7489.7|7496.8|7490.8|7496.8|7490.8|7495.7|7489.7|4
1655388620000|2022-06-16 14:10:20|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7495.8|7489.8|3
1655388630000|2022-06-16 14:10:30|7495.8|7489.8|7484.8|7478.8|7495.8|7489.8|7484.8|7478.8|16
1655388640000|2022-06-16 14:10:40|7482.6|7476.6|7481.5|7475.5|7482.6|7476.6|7481.5|7475.5|32
1655388650000|2022-06-16 14:10:50|7482|7476|7480.9|7474.9|7483.3|7477.3|7480.9|7474.9|20
1655388660000|2022-06-16 14:11:00|7481.3|7475.3|7483|7477|7483|7477|7481.3|7475.3|4
1655388670000|2022-06-16 14:11:10|7482.9|7476.9|7483|7477|7483.4|7477.4|7482.9|7476.9|0
1655388680000|2022-06-16 14:11:20|7482.9|7476.9|7482.4|7476.4|7482.9|7476.9|7481.5|7475.5|15
1655388690000|2022-06-16 14:11:30|7482.5|7476.5|7485.9|7479.9|7485.9|7479.9|7482.5|7476.5|11
1655388700000|2022-06-16 14:11:40|7485.4|7479.4|7483.5|7477.5|7485.4|7479.4|7483.5|7477.5|8
1655388710000|2022-06-16 14:11:50|7484.3|7478.3|7486.6|7480.6|7489|7483|7484.3|7478.3|32
1655388720000|2022-06-16 14:12:00|7486.1|7480.1|7487.9|7481.9|7487.9|7481.9|7485.5|7479.5|5
1655388730000|2022-06-16 14:12:10|7487.6|7481.6|7485.2|7479.2|7487.6|7481.6|7484.6|7478.6|9
1655388740000|2022-06-16 14:12:20|7484.6|7478.6|7480.9|7474.9|7484.6|7478.6|7480.9|7474.9|11
1655388750000|2022-06-16 14:12:30|7482|7476|7471.9|7465.9|7482.4|7476.4|7471.4|7465.4|59
1655388760000|2022-06-16 14:12:40|7471.8|7465.8|7472.3|7466.3|7472.3|7466.3|7471|7465|18
1655388770000|2022-06-16 14:12:50|7471.3|7465.3|7467.8|7461.8|7472.3|7466.3|7467.4|7461.4|17
1655388780000|2022-06-16 14:13:00|7467.4|7461.4|7468.4|7462.4|7468.8|7462.8|7467.3|7461.3|56
1655388790000|2022-06-16 14:13:10|7468.8|7462.8|7474.3|7468.3|7474.3|7468.3|7468.8|7462.8|17
1655388800000|2022-06-16 14:13:20|7474.7|7468.7|7476.8|7470.8|7478.2|7472.2|7474.7|7468.7|8
1655388810000|2022-06-16 14:13:30|7475.7|7469.7|7473.2|7467.2|7477.2|7471.2|7472.7|7466.7|66
1655388820000|2022-06-16 14:13:40|7473.1|7467.1|7477.2|7471.2|7477.2|7471.2|7472.7|7466.7|5
1655388830000|2022-06-16 14:13:50|7476.3|7470.3|7468.7|7462.7|7476.3|7470.3|7468.7|7462.7|57
1655388840000|2022-06-16 14:14:00|7469.1|7463.1|7474.2|7468.2|7474.2|7468.2|7469.1|7463.1|22
1655388850000|2022-06-16 14:14:10|7474.3|7468.3|7474.1|7468.1|7475.1|7469.1|7474.1|7468.1|5
1655388860000|2022-06-16 14:14:20|7472.2|7466.2|7469.1|7463.1|7472.2|7466.2|7469.1|7463.1|41
1655388870000|2022-06-16 14:14:30|7469.5|7463.5|7470.5|7464.5|7470.5|7464.5|7469|7463|18
1655388880000|2022-06-16 14:14:40|7469.4|7463.4|7470.5|7464.5|7470.5|7464.5|7469.4|7463.4|7
1655388890000|2022-06-16 14:14:50|7470.4|7464.4|7469.5|7463.5|7470.5|7464.5|7469.5|7463.5|12
1655388900000|2022-06-16 14:15:00|7468.7|7462.7|7463|7457|7468.7|7462.7|7460.4|7454.4|78
1655388910000|2022-06-16 14:15:10|7463.1|7457.1|7462.8|7456.8|7464.4|7458.4|7461|7455|15
1655388920000|2022-06-16 14:15:20|7462|7456|7464.3|7458.3|7464.3|7458.3|7462|7456|15
1655388930000|2022-06-16 14:15:30|7463.8|7457.8|7465.3|7459.3|7466.3|7460.3|7463.8|7457.8|6
1655388940000|2022-06-16 14:15:40|7461.8|7455.8|7456.6|7450.6|7462.3|7456.3|7455.3|7449.3|21
1655388950000|2022-06-16 14:15:50|7455.8|7449.8|7459.3|7453.3|7459.8|7453.8|7455.8|7449.8|5
1655388960000|2022-06-16 14:16:00|7459.8|7453.8|7463.9|7457.9|7464.3|7458.3|7459.3|7453.3|27
1655388970000|2022-06-16 14:16:10|7464.3|7458.3|7473.5|7467.5|7473.5|7467.5|7464.3|7458.3|29
1655388980000|2022-06-16 14:16:20|7475.5|7469.5|7472.7|7466.7|7475.5|7469.5|7472.6|7466.6|15
1655388990000|2022-06-16 14:16:30|7472.8|7466.8|7470.5|7464.5|7474.7|7468.7|7468.5|7462.5|19
1655389000000|2022-06-16 14:16:40|7469.5|7463.5|7468.3|7462.3|7469.5|7463.5|7465.6|7459.6|29
1655389010000|2022-06-16 14:16:50|7467.4|7461.4|7468.8|7462.8|7468.8|7462.8|7466|7460|15
1655389020000|2022-06-16 14:17:00|7471.3|7465.3|7470.9|7464.9|7473.3|7467.3|7467.4|7461.4|40
1655389030000|2022-06-16 14:17:10|7471.5|7465.5|7471.9|7465.9|7473.8|7467.8|7470.9|7464.9|20
1655389040000|2022-06-16 14:17:20|7472.3|7466.3|7465.4|7459.4|7473.3|7467.3|7465.4|7459.4|18
1655389050000|2022-06-16 14:17:30|7467.5|7461.5|7465|7459|7469.3|7463.3|7464.2|7458.2|15
1655389060000|2022-06-16 14:17:40|7465.8|7459.8|7468.2|7462.2|7468.8|7462.8|7465.1|7459.1|14
1655389070000|2022-06-16 14:17:50|7467.7|7461.7|7469.7|7463.7|7469.7|7463.7|7467.7|7461.7|9
1655389080000|2022-06-16 14:18:00|7470.2|7464.2|7469.2|7463.2|7473.3|7467.3|7469.1|7463.1|43
1655389090000|2022-06-16 14:18:10|7469.7|7463.7|7470.2|7464.2|7474.3|7468.3|7468.7|7462.7|58
1655389100000|2022-06-16 14:18:20|7469.4|7463.4|7470.2|7464.2|7474.4|7468.4|7469.4|7463.4|135
1655389110000|2022-06-16 14:18:30|7472.7|7466.7|7471.7|7465.7|7473.2|7467.2|7469.3|7463.3|38
1655389120000|2022-06-16 14:18:40|7471.2|7465.2|7471.7|7465.7|7471.7|7465.7|7471.2|7465.2|1
1655389130000|2022-06-16 14:18:50|7471.2|7465.2|7469.2|7463.2|7471.7|7465.7|7467.3|7461.3|30
1655389140000|2022-06-16 14:19:00|7467.7|7461.7|7469.2|7463.2|7470.7|7464.7|7467.7|7461.7|13
1655389150000|2022-06-16 14:19:10|7468.7|7462.7|7472.1|7466.1|7472.1|7466.1|7468.7|7462.7|9
1655389160000|2022-06-16 14:19:20|7472.5|7466.5|7472.7|7466.7|7472.7|7466.7|7472.2|7466.2|6
1655389170000|2022-06-16 14:19:30|7472.8|7466.8|7471.3|7465.3|7476.3|7470.3|7471.3|7465.3|60
1655389180000|2022-06-16 14:19:40|7472.3|7466.3|7471.2|7465.2|7475.2|7469.2|7471.2|7465.2|51
1655389190000|2022-06-16 14:19:50|7470.8|7464.8|7473.1|7467.1|7473.1|7467.1|7470.8|7464.8|6
1655389200000|2022-06-16 14:20:00|7472.6|7466.6|7477|7471|7477|7471|7472.2|7466.2|14
1655389210000|2022-06-16 14:20:10|7477.1|7471.1|7475.6|7469.6|7478.4|7472.4|7474.7|7468.7|10
1655389220000|2022-06-16 14:20:20|7476|7470|7478.6|7472.6|7478.6|7472.6|7475.6|7469.6|4
1655389230000|2022-06-16 14:20:30|7478.5|7472.5|7479.1|7473.1|7479.1|7473.1|7477.5|7471.5|2
1655389240000|2022-06-16 14:20:40|7479|7473|7479.5|7473.5|7479.6|7473.6|7477.9|7471.9|31
1655389250000|2022-06-16 14:20:50|7480.4|7474.4|7479.6|7473.6|7480.5|7474.5|7479.1|7473.1|8
1655389260000|2022-06-16 14:21:00|7479.1|7473.1|7479.1|7473.1|7481|7475|7478|7472|24
1655389270000|2022-06-16 14:21:10|7478.6|7472.6|7477.5|7471.5|7478.6|7472.6|7477.5|7471.5|17
1655389280000|2022-06-16 14:21:20|7480.8|7474.8|7483.2|7477.2|7483.7|7477.7|7480.3|7474.3|23
1655389290000|2022-06-16 14:21:30|7481.7|7475.7|7482.7|7476.7|7482.7|7476.7|7480.2|7474.2|63
1655389300000|2022-06-16 14:21:40|7482.2|7476.2|7480.8|7474.8|7482.7|7476.7|7480.8|7474.8|9
1655389310000|2022-06-16 14:21:50|7480.7|7474.7|7480.2|7474.2|7481.1|7475.1|7480.2|7474.2|7
1655389320000|2022-06-16 14:22:00|7480.7|7474.7|7480.8|7474.8|7481.7|7475.7|7480.2|7474.2|4
1655389330000|2022-06-16 14:22:10|7481.7|7475.7|7477.7|7471.7|7484.7|7478.7|7477.7|7471.7|15
1655389340000|2022-06-16 14:22:20|7478.8|7472.8|7473.7|7467.7|7478.8|7472.8|7473.7|7467.7|22
1655389350000|2022-06-16 14:22:30|7474.2|7468.2|7475.3|7469.3|7475.7|7469.7|7473.3|7467.3|6
1655389360000|2022-06-16 14:22:40|7474.8|7468.8|7478.2|7472.2|7479.3|7473.3|7474.3|7468.3|32
1655389370000|2022-06-16 14:22:50|7477.8|7471.8|7476.3|7470.3|7478.8|7472.8|7476.3|7470.3|9
1655389380000|2022-06-16 14:23:00|7475.9|7469.9|7479.3|7473.3|7479.8|7473.8|7475.9|7469.9|9
1655389390000|2022-06-16 14:23:10|7479.7|7473.7|7479.5|7473.5|7483.5|7477.5|7479.5|7473.5|58
1655389400000|2022-06-16 14:23:20|7479.9|7473.9|7479.9|7473.9|7482.8|7476.8|7479.9|7473.9|11
1655389410000|2022-06-16 14:23:30|7484|7478|7483.6|7477.6|7485.7|7479.7|7482.7|7476.7|102
1655389420000|2022-06-16 14:23:40|7484|7478|7483|7477|7484.9|7478.9|7483|7477|7
1655389430000|2022-06-16 14:23:50|7480.4|7474.4|7481|7475|7482.4|7476.4|7479.9|7473.9|15
1655389440000|2022-06-16 14:24:00|7480.9|7474.9|7484.1|7478.1|7484.1|7478.1|7480.9|7474.9|27
1655389450000|2022-06-16 14:24:10|7483.7|7477.7|7481.4|7475.4|7483.7|7477.7|7481.4|7475.4|4
1655389460000|2022-06-16 14:24:20|7481|7475|7478|7472|7481.9|7475.9|7476.1|7470.1|35
1655389470000|2022-06-16 14:24:30|7477.6|7471.6|7477.9|7471.9|7478|7472|7476.5|7470.5|16
1655389480000|2022-06-16 14:24:40|7477.5|7471.5|7480|7474|7480|7474|7477.5|7471.5|10
1655389490000|2022-06-16 14:24:50|7479.5|7473.5|7477.5|7471.5|7479.5|7473.5|7477.5|7471.5|5
1655389500000|2022-06-16 14:25:00|7477.4|7471.4|7472|7466|7477.4|7471.4|7471.5|7465.5|53
1655389510000|2022-06-16 14:25:10|7473|7467|7471|7465|7474.4|7468.4|7471|7465|5
1655389520000|2022-06-16 14:25:20|7470|7464|7470|7464|7470|7464|7469.1|7463.1|14
1655389530000|2022-06-16 14:25:30|7470.5|7464.5|7470.5|7464.5|7470.9|7464.9|7469.9|7463.9|17
1655389540000|2022-06-16 14:25:40|7471.5|7465.5|7472|7466|7472.5|7466.5|7471.5|7465.5|10
1655389550000|2022-06-16 14:25:50|7472.1|7466.1|7473.7|7467.7|7474.5|7468.5|7472.1|7466.1|15
1655389560000|2022-06-16 14:26:00|7473.6|7467.6|7475.4|7469.4|7475.7|7469.7|7473.6|7467.6|30
1655389570000|2022-06-16 14:26:10|7475.5|7469.5|7479.5|7473.5|7479.6|7473.6|7475.5|7469.5|5
1655389580000|2022-06-16 14:26:20|7480|7474|7479.5|7473.5|7480|7474|7479.5|7473.5|2
1655389590000|2022-06-16 14:26:30|7479.4|7473.4|7480.9|7474.9|7480.9|7474.9|7479.4|7473.4|3
1655389600000|2022-06-16 14:26:40|7480|7474|7481|7475|7481|7475|7480|7474|4
1655389610000|2022-06-16 14:26:50|7480.6|7474.6|7486.5|7480.5|7487.5|7481.5|7480.6|7474.6|13
1655389620000|2022-06-16 14:27:00|7487|7481|7480.5|7474.5|7487.5|7481.5|7479.1|7473.1|16
1655389630000|2022-06-16 14:27:10|7479.5|7473.5|7477.1|7471.1|7479.5|7473.5|7476.4|7470.4|13
1655389640000|2022-06-16 14:27:20|7477.5|7471.5|7476.4|7470.4|7478.6|7472.6|7476.4|7470.4|5
1655389650000|2022-06-16 14:27:30|7476.5|7470.5|7481|7475|7482|7476|7475.9|7469.9|3
1655389660000|2022-06-16 14:27:40|7481.5|7475.5|7476.5|7470.5|7481.5|7475.5|7476.5|7470.5|8
1655389670000|2022-06-16 14:27:50|7477.2|7471.2|7476.8|7470.8|7477.4|7471.4|7475.7|7469.7|8
1655389680000|2022-06-16 14:28:00|7476.4|7470.4|7475.4|7469.4|7476.9|7470.9|7474.3|7468.3|19
1655389690000|2022-06-16 14:28:10|7475.7|7469.7|7480.1|7474.1|7480.1|7474.1|7475.3|7469.3|12
1655389700000|2022-06-16 14:28:20|7482.2|7476.2|7484.6|7478.6|7485.1|7479.1|7482.1|7476.1|25
1655389710000|2022-06-16 14:28:30|7485.1|7479.1|7485.7|7479.7|7485.7|7479.7|7484.1|7478.1|6
1655389720000|2022-06-16 14:28:40|7485.6|7479.6|7486|7480|7487.1|7481.1|7484.8|7478.8|14
1655389730000|2022-06-16 14:28:50|7486.1|7480.1|7486.6|7480.6|7487.1|7481.1|7485.6|7479.6|8
1655389740000|2022-06-16 14:29:00|7486.5|7480.5|7487.3|7481.3|7487.8|7481.8|7485.8|7479.8|5
1655389750000|2022-06-16 14:29:10|7486.9|7480.9|7482|7476|7486.9|7480.9|7480.9|7474.9|14
1655389760000|2022-06-16 14:29:20|7482.9|7476.9|7484.6|7478.6|7485|7479|7482.4|7476.4|9
1655389770000|2022-06-16 14:29:30|7484.7|7478.7|7482.6|7476.6|7484.7|7478.7|7482.1|7476.1|8
1655389780000|2022-06-16 14:29:40|7483.5|7477.5|7483.6|7477.6|7483.6|7477.6|7483|7477|8
1655389790000|2022-06-16 14:29:50|7483.2|7477.2|7484.1|7478.1|7484.3|7478.3|7483.2|7477.2|33
1655389800000|2022-06-16 14:30:00|7484.2|7478.2|7482.7|7476.7|7484.6|7478.6|7482.1|7476.1|49
1655389810000|2022-06-16 14:30:10|7483.1|7477.1|7478.9|7472.9|7483.1|7477.1|7478.9|7472.9|21
1655389820000|2022-06-16 14:30:20|7479.3|7473.3|7480.3|7474.3|7480.3|7474.3|7478.3|7472.3|32
1655389830000|2022-06-16 14:30:30|7479.3|7473.3|7479.2|7473.2|7480.3|7474.3|7478.7|7472.7|13
1655389840000|2022-06-16 14:30:40|7479.8|7473.8|7477.8|7471.8|7479.8|7473.8|7477.8|7471.8|17
1655389850000|2022-06-16 14:30:50|7478.3|7472.3|7478.3|7472.3|7479.2|7473.2|7477.8|7471.8|35
1655389860000|2022-06-16 14:31:00|7478.2|7472.2|7479.8|7473.8|7480.2|7474.2|7477.8|7471.8|20
1655389870000|2022-06-16 14:31:10|7482.2|7476.2|7481.7|7475.7|7482.2|7476.2|7481.6|7475.6|12
1655389880000|2022-06-16 14:31:20|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|1
1655389890000|2022-06-16 14:31:30|7482.4|7476.4|7483.3|7477.3|7483.6|7477.6|7482.3|7476.3|13
1655389900000|2022-06-16 14:31:40|7483.7|7477.7|7483.8|7477.8|7484.3|7478.3|7483.7|7477.7|8
1655389910000|2022-06-16 14:31:50|7483.3|7477.3|7483.7|7477.7|7483.7|7477.7|7483.3|7477.3|4
1655389920000|2022-06-16 14:32:00|7483.2|7477.2|7482.3|7476.3|7483.7|7477.7|7481.7|7475.7|45
1655389930000|2022-06-16 14:32:10|7481.7|7475.7|7481.7|7475.7|7482.1|7476.1|7480.7|7474.7|17
1655389940000|2022-06-16 14:32:20|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7481.7|7475.7|2
1655389950000|2022-06-16 14:32:30|7482.3|7476.3|7480.7|7474.7|7483.1|7477.1|7480.7|7474.7|5
1655389960000|2022-06-16 14:32:40|7480.8|7474.8|7480.4|7474.4|7480.9|7474.9|7480.3|7474.3|6
1655389970000|2022-06-16 14:32:50|7480.5|7474.5|7482.9|7476.9|7483.4|7477.4|7480.4|7474.4|34
1655389980000|2022-06-16 14:33:00|7483|7477|7491.5|7485.5|7491.5|7485.5|7483|7477|25
1655389990000|2022-06-16 14:33:10|7491.6|7485.6|7489.5|7483.5|7493.9|7487.9|7489.5|7483.5|11
1655390000000|2022-06-16 14:33:20|7489.4|7483.4|7488.3|7482.3|7489.5|7483.5|7487.4|7481.4|8
1655390010000|2022-06-16 14:33:30|7487.8|7481.8|7489.3|7483.3|7489.4|7483.4|7487.3|7481.3|6
1655390020000|2022-06-16 14:33:40|7492.4|7486.4|7494.3|7488.3|7494.3|7488.3|7491.9|7485.9|13
1655390030000|2022-06-16 14:33:50|7495.5|7489.5|7497.5|7491.5|7499.4|7493.4|7495.5|7489.5|26
1655390040000|2022-06-16 14:34:00|7497|7491|7492.8|7486.8|7497.4|7491.4|7492.8|7486.8|5
1655390050000|2022-06-16 14:34:10|7494.2|7488.2|7493.3|7487.3|7494.2|7488.2|7492.2|7486.2|8
1655390060000|2022-06-16 14:34:20|7493.2|7487.2|7493.3|7487.3|7494.7|7488.7|7493.2|7487.2|7
1655390070000|2022-06-16 14:34:30|7493.2|7487.2|7495.1|7489.1|7497.2|7491.2|7493.2|7487.2|11
1655390080000|2022-06-16 14:34:40|7493.9|7487.9|7499.2|7493.2|7499.2|7493.2|7493.9|7487.9|23
1655390090000|2022-06-16 14:34:50|7498.2|7492.2|7495.3|7489.3|7498.2|7492.2|7494.6|7488.6|63
1655390100000|2022-06-16 14:35:00|7493.8|7487.8|7492.8|7486.8|7494.3|7488.3|7492.8|7486.8|5
1655390110000|2022-06-16 14:35:10|7492.3|7486.3|7490.8|7484.8|7492.3|7486.3|7490.2|7484.2|5
1655390120000|2022-06-16 14:35:20|7490.4|7484.4|7490.7|7484.7|7490.7|7484.7|7489.5|7483.5|16
1655390130000|2022-06-16 14:35:30|7490.3|7484.3|7491.4|7485.4|7491.4|7485.4|7490.3|7484.3|5
1655390140000|2022-06-16 14:35:40|7491.3|7485.3|7491.8|7485.8|7491.8|7485.8|7491.3|7485.3|0
1655390150000|2022-06-16 14:35:50|7491.7|7485.7|7491.3|7485.3|7491.7|7485.7|7491.3|7485.3|0
1655390160000|2022-06-16 14:36:00|7491.7|7485.7|7497|7491|7497|7491|7491.7|7485.7|11
1655390170000|2022-06-16 14:36:10|7496.9|7490.9|7492.8|7486.8|7497.4|7491.4|7492.8|7486.8|25
1655390180000|2022-06-16 14:36:20|7492.7|7486.7|7492.3|7486.3|7492.7|7486.7|7492.3|7486.3|0
1655390200000|2022-06-16 14:36:40|7494|7488|7488.9|7482.9|7494|7488|7487.3|7481.3|14
1655390210000|2022-06-16 14:36:50|7488.4|7482.4|7484.8|7478.8|7488.4|7482.4|7483.8|7477.8|8
1655390220000|2022-06-16 14:37:00|7484.7|7478.7|7486.3|7480.3|7486.4|7480.4|7483.9|7477.9|11
1655390230000|2022-06-16 14:37:10|7486.2|7480.2|7487.9|7481.9|7487.9|7481.9|7485.9|7479.9|8
1655390240000|2022-06-16 14:37:20|7485.4|7479.4|7488.3|7482.3|7489.4|7483.4|7484.9|7478.9|16
1655390250000|2022-06-16 14:37:30|7488.4|7482.4|7488.4|7482.4|7490.4|7484.4|7488.4|7482.4|9
1655390260000|2022-06-16 14:37:40|7488.5|7482.5|7490.6|7484.6|7492.5|7486.5|7488.5|7482.5|34
1655390270000|2022-06-16 14:37:50|7489.1|7483.1|7489.6|7483.6|7490.5|7484.5|7489|7483|9
1655390280000|2022-06-16 14:38:00|7490|7484|7489.5|7483.5|7491.1|7485.1|7489.5|7483.5|3
1655390290000|2022-06-16 14:38:10|7490|7484|7487|7481|7490|7484|7487|7481|6
1655390300000|2022-06-16 14:38:20|7486.6|7480.6|7486.5|7480.5|7486.6|7480.6|7484.5|7478.5|7
1655390310000|2022-06-16 14:38:30|7485.6|7479.6|7483.9|7477.9|7486|7480|7483.8|7477.8|7
1655390320000|2022-06-16 14:38:40|7483.5|7477.5|7481.3|7475.3|7483.5|7477.5|7481.3|7475.3|3
1655390340000|2022-06-16 14:39:00|7480.3|7474.3|7481.2|7475.2|7481.2|7475.2|7480.3|7474.3|5
1655390350000|2022-06-16 14:39:10|7481.3|7475.3|7479|7473|7481.3|7475.3|7478.6|7472.6|31
1655390360000|2022-06-16 14:39:20|7478.5|7472.5|7480|7474|7481.5|7475.5|7478.5|7472.5|26
1655390370000|2022-06-16 14:39:30|7480.5|7474.5|7483|7477|7483.5|7477.5|7480.1|7474.1|8
1655390380000|2022-06-16 14:39:40|7483.6|7477.6|7483.8|7477.8|7486.6|7480.6|7483.1|7477.1|6
1655390390000|2022-06-16 14:39:50|7483.7|7477.7|7484.1|7478.1|7484.6|7478.6|7483.5|7477.5|14
1655390400000|2022-06-16 14:40:00|7483.5|7477.5|7484.5|7478.5|7485|7479|7482.6|7476.6|6
1655390410000|2022-06-16 14:40:10|7484.4|7478.4|7487|7481|7487|7481|7483.6|7477.6|34
1655390420000|2022-06-16 14:40:20|7487.5|7481.5|7485.6|7479.6|7488|7482|7485.5|7479.5|47
1655390430000|2022-06-16 14:40:30|7486|7480|7489.3|7483.3|7489.8|7483.8|7485.1|7479.1|15
1655390440000|2022-06-16 14:40:40|7489.1|7483.1|7487.6|7481.6|7489.2|7483.2|7487.6|7481.6|4
1655390450000|2022-06-16 14:40:50|7487.2|7481.2|7486.5|7480.5|7488.1|7482.1|7486.5|7480.5|6
1655390460000|2022-06-16 14:41:00|7485.5|7479.5|7486.5|7480.5|7486.5|7480.5|7482.7|7476.7|4
1655390470000|2022-06-16 14:41:10|7485.7|7479.7|7486.3|7480.3|7488.9|7482.9|7484.7|7478.7|39
1655390480000|2022-06-16 14:41:20|7485.8|7479.8|7484.3|7478.3|7485.8|7479.8|7484.3|7478.3|2
1655390490000|2022-06-16 14:41:30|7484.7|7478.7|7485.7|7479.7|7485.7|7479.7|7484.7|7478.7|5
1655390500000|2022-06-16 14:41:40|7485.8|7479.8|7486.8|7480.8|7486.8|7480.8|7485.8|7479.8|2
1655390510000|2022-06-16 14:41:50|7488.1|7482.1|7485.3|7479.3|7488.8|7482.8|7485.3|7479.3|32
1655390520000|2022-06-16 14:42:00|7485.8|7479.8|7483.8|7477.8|7485.8|7479.8|7483.8|7477.8|3
1655390530000|2022-06-16 14:42:10|7481.8|7475.8|7482.3|7476.3|7482.3|7476.3|7481.8|7475.8|5
1655390540000|2022-06-16 14:42:20|7481.5|7475.5|7480.2|7474.2|7481.5|7475.5|7479.3|7473.3|8
1655390550000|2022-06-16 14:42:30|7480.6|7474.6|7480.5|7474.5|7481.6|7475.6|7480.5|7474.5|4
1655390560000|2022-06-16 14:42:40|7481|7475|7481|7475|7481|7475|7481|7475|0
1655390570000|2022-06-16 14:42:50|7480.5|7474.5|7478.5|7472.5|7480.5|7474.5|7478.5|7472.5|7
1655390580000|2022-06-16 14:43:00|7478.6|7472.6|7478.8|7472.8|7480.2|7474.2|7478.2|7472.2|32
1655390590000|2022-06-16 14:43:10|7479.2|7473.2|7479.9|7473.9|7480.8|7474.8|7478.8|7472.8|7
1655390600000|2022-06-16 14:43:20|7480.3|7474.3|7478.3|7472.3|7481.2|7475.2|7478.3|7472.3|1
1655390610000|2022-06-16 14:43:30|7478.7|7472.7|7479.3|7473.3|7479.7|7473.7|7478.7|7472.7|16
1655390620000|2022-06-16 14:43:40|7479.2|7473.2|7478.8|7472.8|7480.2|7474.2|7478.3|7472.3|4
1655390630000|2022-06-16 14:43:50|7477.8|7471.8|7477.8|7471.8|7477.8|7471.8|7477.8|7471.8|8
1655390640000|2022-06-16 14:44:00|7477.4|7471.4|7478.3|7472.3|7478.3|7472.3|7477.4|7471.4|9
1655390650000|2022-06-16 14:44:10|7478.7|7472.7|7477.8|7471.8|7478.7|7472.7|7477.3|7471.3|25
1655390660000|2022-06-16 14:44:20|7477.7|7471.7|7478.2|7472.2|7478.2|7472.2|7477.7|7471.7|17
1655390670000|2022-06-16 14:44:30|7478.3|7472.3|7478.7|7472.7|7479.2|7473.2|7477.9|7471.9|16
1655390680000|2022-06-16 14:44:40|7478.3|7472.3|7473.5|7467.5|7479.6|7473.6|7473.1|7467.1|43
1655390690000|2022-06-16 14:44:50|7473|7467|7471.1|7465.1|7473|7467|7470.5|7464.5|14
1655390700000|2022-06-16 14:45:00|7471|7465|7470.9|7464.9|7471|7465|7470.9|7464.9|7
1655390710000|2022-06-16 14:45:10|7470.8|7464.8|7469.2|7463.2|7470.9|7464.9|7469.2|7463.2|7
1655390720000|2022-06-16 14:45:20|7468.6|7462.6|7467.7|7461.7|7469.1|7463.1|7467.7|7461.7|12
1655390730000|2022-06-16 14:45:30|7468.1|7462.1|7469.2|7463.2|7469.2|7463.2|7468.1|7462.1|20
1655390740000|2022-06-16 14:45:40|7469.6|7463.6|7468.8|7462.8|7469.7|7463.7|7468.8|7462.8|7
1655390750000|2022-06-16 14:45:50|7468.7|7462.7|7467.4|7461.4|7468.7|7462.7|7467.3|7461.3|5
1655390760000|2022-06-16 14:46:00|7467.3|7461.3|7468.8|7462.8|7469.2|7463.2|7467.3|7461.3|7
1655390770000|2022-06-16 14:46:10|7468.3|7462.3|7467.3|7461.3|7468.3|7462.3|7467.3|7461.3|2
1655390780000|2022-06-16 14:46:20|7468.1|7462.1|7469.2|7463.2|7469.2|7463.2|7468.1|7462.1|3
1655390790000|2022-06-16 14:46:30|7469.6|7463.6|7470.2|7464.2|7470.2|7464.2|7469.6|7463.6|2
1655390800000|2022-06-16 14:46:40|7470.1|7464.1|7470.8|7464.8|7470.8|7464.8|7469.8|7463.8|5
1655390810000|2022-06-16 14:46:50|7470.4|7464.4|7470.8|7464.8|7470.8|7464.8|7470.2|7464.2|5
1655390820000|2022-06-16 14:47:00|7471.7|7465.7|7471.2|7465.2|7471.7|7465.7|7470.8|7464.8|1
1655390830000|2022-06-16 14:47:10|7470.8|7464.8|7471.2|7465.2|7471.6|7465.6|7470.8|7464.8|0
1655390840000|2022-06-16 14:47:20|7471.6|7465.6|7472.2|7466.2|7472.5|7466.5|7471.6|7465.6|3
1655390850000|2022-06-16 14:47:30|7471.5|7465.5|7470.4|7464.4|7471.5|7465.5|7470.4|7464.4|4
1655390860000|2022-06-16 14:47:40|7470.9|7464.9|7466.4|7460.4|7471|7465|7466.4|7460.4|26
1655390870000|2022-06-16 14:47:50|7466.9|7460.9|7465.9|7459.9|7467.3|7461.3|7465.9|7459.9|12
1655390880000|2022-06-16 14:48:00|7466.3|7460.3|7464.4|7458.4|7466.4|7460.4|7464.4|7458.4|16
1655390890000|2022-06-16 14:48:10|7463.4|7457.4|7458.9|7452.9|7463.4|7457.4|7458.9|7452.9|16
1655390900000|2022-06-16 14:48:20|7459.8|7453.8|7459.9|7453.9|7459.9|7453.9|7459.8|7453.8|8
1655390910000|2022-06-16 14:48:30|7460.3|7454.3|7461.4|7455.4|7461.4|7455.4|7459.9|7453.9|7
1655390920000|2022-06-16 14:48:40|7460.9|7454.9|7461.4|7455.4|7461.9|7455.9|7460.9|7454.9|2
1655390930000|2022-06-16 14:48:50|7461.3|7455.3|7460.4|7454.4|7461.3|7455.3|7460.4|7454.4|2
1655390940000|2022-06-16 14:49:00|7459.9|7453.9|7462.5|7456.5|7463.4|7457.4|7459.5|7453.5|4
1655390950000|2022-06-16 14:49:10|7461.6|7455.6|7462|7456|7462.4|7456.4|7461.6|7455.6|2
1655390960000|2022-06-16 14:49:20|7461.5|7455.5|7459.9|7453.9|7461.9|7455.9|7459.9|7453.9|12
1655390970000|2022-06-16 14:49:30|7458.5|7452.5|7458.4|7452.4|7458.9|7452.9|7458.4|7452.4|6
1655390980000|2022-06-16 14:49:40|7456.7|7450.7|7459.3|7453.3|7459.3|7453.3|7455.9|7449.9|24
1655390990000|2022-06-16 14:49:50|7458.8|7452.8|7457.6|7451.6|7459.2|7453.2|7457.6|7451.6|20
1655391000000|2022-06-16 14:50:00|7459|7453|7460.2|7454.2|7460.3|7454.3|7457.3|7451.3|27
1655391010000|2022-06-16 14:50:10|7460.1|7454.1|7457.6|7451.6|7460.2|7454.2|7457.6|7451.6|8
1655391020000|2022-06-16 14:50:20|7457.4|7451.4|7457.6|7451.6|7457.6|7451.6|7457.1|7451.1|2
1655391030000|2022-06-16 14:50:30|7457.1|7451.1|7458.6|7452.6|7458.6|7452.6|7457.1|7451.1|6
1655391040000|2022-06-16 14:50:40|7458.5|7452.5|7457.2|7451.2|7458.7|7452.7|7457.2|7451.2|22
1655391050000|2022-06-16 14:50:50|7457.7|7451.7|7458.7|7452.7|7459.2|7453.2|7457.7|7451.7|3
1655391060000|2022-06-16 14:51:00|7458.8|7452.8|7463.8|7457.8|7465.8|7459.8|7458.8|7452.8|46
1655391070000|2022-06-16 14:51:10|7463.6|7457.6|7463.1|7457.1|7464.2|7458.2|7462.6|7456.6|4
1655391080000|2022-06-16 14:51:20|7462.6|7456.6|7462.7|7456.7|7463.2|7457.2|7461.2|7455.2|24
1655391090000|2022-06-16 14:51:30|7463.2|7457.2|7462.3|7456.3|7464.2|7458.2|7461.8|7455.8|6
1655391100000|2022-06-16 14:51:40|7461.4|7455.4|7463.3|7457.3|7463.3|7457.3|7461.3|7455.3|10
1655391110000|2022-06-16 14:51:50|7463.7|7457.7|7462.8|7456.8|7463.8|7457.8|7462.8|7456.8|2
1655391120000|2022-06-16 14:52:00|7462.3|7456.3|7461.3|7455.3|7462.3|7456.3|7461.3|7455.3|3
1655391130000|2022-06-16 14:52:10|7462.1|7456.1|7457.7|7451.7|7462.3|7456.3|7457.7|7451.7|7
1655391140000|2022-06-16 14:52:20|7457.8|7451.8|7454.8|7448.8|7457.8|7451.8|7454.8|7448.8|1
1655391150000|2022-06-16 14:52:30|7454.4|7448.4|7454|7448|7455.9|7449.9|7454|7448|28
1655391160000|2022-06-16 14:52:40|7453.6|7447.6|7450.4|7444.4|7453.6|7447.6|7450.4|7444.4|22
1655391170000|2022-06-16 14:52:50|7450.9|7444.9|7451.4|7445.4|7451.9|7445.9|7450|7444|8
1655391180000|2022-06-16 14:53:00|7452.4|7446.4|7451.9|7445.9|7454.9|7448.9|7451.5|7445.5|15
1655391190000|2022-06-16 14:53:10|7451.5|7445.5|7453.1|7447.1|7453.5|7447.5|7451.5|7445.5|8
1655391200000|2022-06-16 14:53:20|7450.9|7444.9|7454|7448|7454|7448|7450.5|7444.5|10
1655391210000|2022-06-16 14:53:30|7454.4|7448.4|7457.6|7451.6|7457.6|7451.6|7454.4|7448.4|7
1655391220000|2022-06-16 14:53:40|7457.2|7451.2|7459.1|7453.1|7461.3|7455.3|7457.2|7451.2|20
1655391230000|2022-06-16 14:53:50|7458.3|7452.3|7460.2|7454.2|7461.1|7455.1|7458.3|7452.3|2
1655391240000|2022-06-16 14:54:00|7460.3|7454.3|7460.2|7454.2|7460.7|7454.7|7459.3|7453.3|2
1655391250000|2022-06-16 14:54:10|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|7458.3|7452.3|0
1655391260000|2022-06-16 14:54:20|7455.2|7449.2|7451.2|7445.2|7455.2|7449.2|7450.8|7444.8|8
1655391270000|2022-06-16 14:54:30|7451.3|7445.3|7453.8|7447.8|7453.8|7447.8|7451.2|7445.2|7
1655391280000|2022-06-16 14:54:40|7454.3|7448.3|7451.2|7445.2|7454.3|7448.3|7450.8|7444.8|9
1655391290000|2022-06-16 14:54:50|7450.8|7444.8|7451.8|7445.8|7454.3|7448.3|7450.3|7444.3|9
1655391300000|2022-06-16 14:55:00|7451.3|7445.3|7454.8|7448.8|7454.8|7448.8|7450.8|7444.8|13
1655391310000|2022-06-16 14:55:10|7455.3|7449.3|7451.8|7445.8|7455.3|7449.3|7451.4|7445.4|37
1655391320000|2022-06-16 14:55:20|7451.3|7445.3|7452.7|7446.7|7453.3|7447.3|7451.3|7445.3|8
1655391330000|2022-06-16 14:55:30|7451.3|7445.3|7455.3|7449.3|7455.3|7449.3|7451.3|7445.3|5
1655391340000|2022-06-16 14:55:40|7455.8|7449.8|7456.3|7450.3|7456.3|7450.3|7455.3|7449.3|15
1655391350000|2022-06-16 14:55:50|7455.8|7449.8|7455.2|7449.2|7456.2|7450.2|7455.2|7449.2|3
1655391360000|2022-06-16 14:56:00|7455.1|7449.1|7454.7|7448.7|7455.2|7449.2|7454.3|7448.3|2
1655391370000|2022-06-16 14:56:10|7454.8|7448.8|7454.7|7448.7|7455.2|7449.2|7451.7|7445.7|13
1655391380000|2022-06-16 14:56:20|7454.6|7448.6|7454.6|7448.6|7454.7|7448.7|7453.7|7447.7|4
1655391390000|2022-06-16 14:56:30|7454.1|7448.1|7458.1|7452.1|7460.1|7454.1|7453.7|7447.7|21
1655391400000|2022-06-16 14:56:40|7457.2|7451.2|7456.7|7450.7|7457.2|7451.2|7454.6|7448.6|13
1655391410000|2022-06-16 14:56:50|7455.6|7449.6|7456.7|7450.7|7456.7|7450.7|7455.6|7449.6|2
1655391420000|2022-06-16 14:57:00|7456.1|7450.1|7455.7|7449.7|7456.3|7450.3|7454.8|7448.8|7
1655391430000|2022-06-16 14:57:10|7455.6|7449.6|7452.3|7446.3|7455.6|7449.6|7452.3|7446.3|11
1655391440000|2022-06-16 14:57:20|7451.8|7445.8|7450.7|7444.7|7451.8|7445.8|7450.2|7444.2|45
1655391450000|2022-06-16 14:57:30|7450.2|7444.2|7454.7|7448.7|7455.6|7449.6|7450.2|7444.2|15
1655391460000|2022-06-16 14:57:40|7455.2|7449.2|7456.7|7450.7|7458.7|7452.7|7454.7|7448.7|19
1655391470000|2022-06-16 14:57:50|7456.6|7450.6|7455.2|7449.2|7456.7|7450.7|7455.2|7449.2|0
1655391480000|2022-06-16 14:58:00|7454.7|7448.7|7452.6|7446.6|7454.7|7448.7|7451.8|7445.8|17
1655391490000|2022-06-16 14:58:10|7451.8|7445.8|7451.7|7445.7|7453.2|7447.2|7451.2|7445.2|7
1655391500000|2022-06-16 14:58:20|7451.8|7445.8|7452.2|7446.2|7452.6|7446.6|7451.7|7445.7|6
1655391510000|2022-06-16 14:58:30|7451.7|7445.7|7449.5|7443.5|7452.7|7446.7|7449.1|7443.1|21
1655391520000|2022-06-16 14:58:40|7449.1|7443.1|7446.8|7440.8|7449.1|7443.1|7446.8|7440.8|9
1655391530000|2022-06-16 14:58:50|7445.2|7439.2|7447.1|7441.1|7447.6|7441.6|7445.2|7439.2|26
1655391540000|2022-06-16 14:59:00|7446.7|7440.7|7448.7|7442.7|7449.1|7443.1|7446.7|7440.7|7
1655391550000|2022-06-16 14:59:10|7449.1|7443.1|7448.2|7442.2|7449.1|7443.1|7448.2|7442.2|6
1655391560000|2022-06-16 14:59:20|7448.6|7442.6|7449.1|7443.1|7450.7|7444.7|7448.3|7442.3|8
1655391570000|2022-06-16 14:59:30|7449|7443|7449.1|7443.1|7449.7|7443.7|7448.1|7442.1|5
1655391580000|2022-06-16 14:59:40|7449.2|7443.2|7450.7|7444.7|7451.5|7445.5|7449.2|7443.2|7
1655391590000|2022-06-16 14:59:50|7450.3|7444.3|7452.1|7446.1|7452.1|7446.1|7449.8|7443.8|5
1655391600000|2022-06-16 15:00:00|7451.6|7445.6|7449.8|7443.8|7451.6|7445.6|7449.6|7443.6|8
1655391610000|2022-06-16 15:00:10|7449.7|7443.7|7452.6|7446.6|7452.6|7446.6|7448.6|7442.6|14
1655391620000|2022-06-16 15:00:20|7452.2|7446.2|7452.5|7446.5|7453|7447|7452|7446|1
1655391630000|2022-06-16 15:00:30|7452|7446|7452|7446|7453|7447|7452|7446|13
1655391640000|2022-06-16 15:00:40|7451.6|7445.6|7451.1|7445.1|7452.6|7446.6|7450.1|7444.1|23
1655391650000|2022-06-16 15:00:50|7451.2|7445.2|7453.7|7447.7|7454.2|7448.2|7451.1|7445.1|18
1655391660000|2022-06-16 15:01:00|7453.6|7447.6|7455|7449|7455.1|7449.1|7453.6|7447.6|34
1655391670000|2022-06-16 15:01:10|7455.1|7449.1|7460|7454|7460.1|7454.1|7455.1|7449.1|6
1655391680000|2022-06-16 15:01:20|7459.9|7453.9|7457.1|7451.1|7459.9|7453.9|7456.1|7450.1|36
1655391690000|2022-06-16 15:01:30|7456.6|7450.6|7457|7451|7457.1|7451.1|7455.6|7449.6|24
1655391700000|2022-06-16 15:01:40|7457.1|7451.1|7458.2|7452.2|7458.7|7452.7|7455.1|7449.1|15
1655391710000|2022-06-16 15:01:50|7458.1|7452.1|7455.7|7449.7|7458.6|7452.6|7455.7|7449.7|8
1655391720000|2022-06-16 15:02:00|7455.2|7449.2|7455.1|7449.1|7455.6|7449.6|7455.1|7449.1|2
1655391730000|2022-06-16 15:02:10|7453.2|7447.2|7452.1|7446.1|7453.2|7447.2|7452.1|7446.1|12
1655391740000|2022-06-16 15:02:20|7451.1|7445.1|7452.5|7446.5|7453.1|7447.1|7451.1|7445.1|5
1655391750000|2022-06-16 15:02:30|7451.1|7445.1|7450.1|7444.1|7451.1|7445.1|7450.1|7444.1|1
1655391760000|2022-06-16 15:02:40|7450.5|7444.5|7450.5|7444.5|7450.5|7444.5|7450.5|7444.5|1
1655391770000|2022-06-16 15:02:50|||||||||2
1655391780000|2022-06-16 15:03:00|||||||||1
1655391790000|2022-06-16 15:03:10|7451.5|7445.5|7451.5|7445.5|7451.5|7445.5|7451|7445|10
1655391800000|2022-06-16 15:03:20|7452.4|7446.4|7453.1|7447.1|7453.6|7447.6|7451.6|7445.6|107
1655391810000|2022-06-16 15:03:30|7453.6|7447.6|7455.5|7449.5|7455.5|7449.5|7453.6|7447.6|2
1655391820000|2022-06-16 15:03:40|7455.1|7449.1|7457.6|7451.6|7457.6|7451.6|7455|7449|6
1655391830000|2022-06-16 15:03:50|7458.1|7452.1|7459.1|7453.1|7459.1|7453.1|7458.1|7452.1|1
1655391840000|2022-06-16 15:04:00|7458.6|7452.6|7469.7|7463.7|7473.7|7467.7|7458.6|7452.6|66
1655391850000|2022-06-16 15:04:10|7471.2|7465.2|7470.6|7464.6|7471.2|7465.2|7470.2|7464.2|0
1655391860000|2022-06-16 15:04:20|7474.1|7468.1|7476|7470|7476.6|7470.6|7473.2|7467.2|9
1655391870000|2022-06-16 15:04:30|7477|7471|7478.6|7472.6|7478.7|7472.7|7476.6|7470.6|12
1655391880000|2022-06-16 15:04:40|7478.5|7472.5|7479.6|7473.6|7480.1|7474.1|7477.6|7471.6|9
1655391890000|2022-06-16 15:04:50|7480.1|7474.1|7479|7473|7480.1|7474.1|7477.1|7471.1|60
1655391900000|2022-06-16 15:05:00|7478.6|7472.6|7474.7|7468.7|7479.1|7473.1|7474.7|7468.7|6
1655391910000|2022-06-16 15:05:10|7474.1|7468.1|7470.6|7464.6|7474.5|7468.5|7470.6|7464.6|1
1655391920000|2022-06-16 15:05:20|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|1
1655391930000|2022-06-16 15:05:30|7469.9|7463.9|7468.6|7462.6|7469.9|7463.9|7468.5|7462.5|2
1655391940000|2022-06-16 15:05:40|7469|7463|7469.1|7463.1|7469.6|7463.6|7469|7463|3
1655391950000|2022-06-16 15:05:50|7468.1|7462.1|7467.1|7461.1|7469.1|7463.1|7467.1|7461.1|2
1655391960000|2022-06-16 15:06:00|7466.6|7460.6|7467.2|7461.2|7467.2|7461.2|7466.1|7460.1|44
1655391970000|2022-06-16 15:06:10|7468|7462|7472|7466|7472.1|7466.1|7468|7462|16
1655391980000|2022-06-16 15:06:20|7471.5|7465.5|7472.1|7466.1|7472.2|7466.2|7471.5|7465.5|1
1655391990000|2022-06-16 15:06:30|7471.7|7465.7|7470.1|7464.1|7471.7|7465.7|7470.1|7464.1|8
1655392000000|2022-06-16 15:06:40|7470|7464|7466.2|7460.2|7470|7464|7466.1|7460.1|1
1655392010000|2022-06-16 15:06:50|7466.1|7460.1|7462.1|7456.1|7466.1|7460.1|7462.1|7456.1|6
1655392020000|2022-06-16 15:07:00|7461.6|7455.6|7464.1|7458.1|7464.1|7458.1|7460.6|7454.6|8
1655392030000|2022-06-16 15:07:10|7464|7458|7464.1|7458.1|7464.2|7458.2|7463|7457|3
1655392040000|2022-06-16 15:07:20|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1655392050000|2022-06-16 15:07:30|7463.2|7457.2|7462.6|7456.6|7463.2|7457.2|7462.6|7456.6|1
1655392060000|2022-06-16 15:07:40|7462.2|7456.2|7463|7457|7463.1|7457.1|7461.7|7455.7|8
1655392070000|2022-06-16 15:07:50|7462.5|7456.5|7462.1|7456.1|7462.5|7456.5|7462.1|7456.1|0
1655392080000|2022-06-16 15:08:00|7462.6|7456.6|7465.6|7459.6|7465.6|7459.6|7462.6|7456.6|16
1655392090000|2022-06-16 15:08:10|7465.5|7459.5|7463.6|7457.6|7465.5|7459.5|7462.6|7456.6|7
1655392100000|2022-06-16 15:08:20|7463.5|7457.5|7463.1|7457.1|7464|7458|7463.1|7457.1|3
1655392110000|2022-06-16 15:08:30|7464.6|7458.6|7465.6|7459.6|7465.6|7459.6|7464.6|7458.6|6
1655392120000|2022-06-16 15:08:40|7465.7|7459.7|7469.1|7463.1|7469.1|7463.1|7465.1|7459.1|35
1655392130000|2022-06-16 15:08:50|7469.6|7463.6|7472.6|7466.6|7472.6|7466.6|7468.1|7462.1|21
1655392140000|2022-06-16 15:09:00|7472.7|7466.7|7471.6|7465.6|7474.6|7468.6|7471.1|7465.1|6
1655392150000|2022-06-16 15:09:10|7472.1|7466.1|7474.5|7468.5|7474.5|7468.5|7472.1|7466.1|2
1655392160000|2022-06-16 15:09:20|7474.1|7468.1|7474.9|7468.9|7476.5|7470.5|7474.1|7468.1|31
1655392170000|2022-06-16 15:09:30|7475.3|7469.3|7479.6|7473.6|7480.5|7474.5|7475.3|7469.3|22
1655392180000|2022-06-16 15:09:40|7479.1|7473.1|7477.1|7471.1|7479.1|7473.1|7477|7471|4
1655392190000|2022-06-16 15:09:50|7476|7470|7477|7471|7477|7471|7476|7470|2
1655392200000|2022-06-16 15:10:00|7476.6|7470.6|7478.5|7472.5|7478.5|7472.5|7475.1|7469.1|16
1655392210000|2022-06-16 15:10:10|7477.6|7471.6|7476.4|7470.4|7478|7472|7476.4|7470.4|1
1655392220000|2022-06-16 15:10:20|7476.5|7470.5|7475.5|7469.5|7476.5|7470.5|7473.5|7467.5|28
1655392230000|2022-06-16 15:10:30|7475.1|7469.1|7475|7469|7475.5|7469.5|7474.6|7468.6|0
1655392240000|2022-06-16 15:10:40|7475.5|7469.5|7475.7|7469.7|7475.7|7469.7|7474.6|7468.6|1
1655392250000|2022-06-16 15:10:50|7475.6|7469.6|7477.1|7471.1|7477.1|7471.1|7475.6|7469.6|4
1655392260000|2022-06-16 15:11:00|7477.6|7471.6|7478.6|7472.6|7479.1|7473.1|7477.1|7471.1|17
1655392270000|2022-06-16 15:11:10|7479.1|7473.1|7476.6|7470.6|7479.1|7473.1|7476.6|7470.6|9
1655392280000|2022-06-16 15:11:20|7477|7471|7479.5|7473.5|7480.5|7474.5|7477|7471|34
1655392290000|2022-06-16 15:11:30|7480.1|7474.1|7479.5|7473.5|7480.1|7474.1|7479.5|7473.5|2
1655392300000|2022-06-16 15:11:40|7479.9|7473.9|7479.1|7473.1|7480|7474|7478.6|7472.6|7
1655392310000|2022-06-16 15:11:50|7479.2|7473.2|7479.1|7473.1|7479.2|7473.2|7476.7|7470.7|13
1655392320000|2022-06-16 15:12:00|7478.7|7472.7|7479.1|7473.1|7479.1|7473.1|7478.1|7472.1|0
1655392330000|2022-06-16 15:12:10|7478.6|7472.6|7478.6|7472.6|7479.1|7473.1|7478.1|7472.1|107
1655392340000|2022-06-16 15:12:20|7478.2|7472.2|7478.6|7472.6|7479.1|7473.1|7478.2|7472.2|0
1655392350000|2022-06-16 15:12:30|7478.5|7472.5|7477.1|7471.1|7478.5|7472.5|7477.1|7471.1|14
1655392360000|2022-06-16 15:12:40|7476.6|7470.6|7477.1|7471.1|7477.1|7471.1|7476.6|7470.6|9
1655392370000|2022-06-16 15:12:50|7476.6|7470.6|7474.5|7468.5|7476.6|7470.6|7474.5|7468.5|13
1655392380000|2022-06-16 15:13:00|7474.9|7468.9|7470.6|7464.6|7474.9|7468.9|7470.6|7464.6|23
1655392390000|2022-06-16 15:13:10|7471.1|7465.1|7472.6|7466.6|7474.1|7468.1|7471.1|7465.1|5
1655392400000|2022-06-16 15:13:20|7472.5|7466.5|7471.5|7465.5|7472.5|7466.5|7470.6|7464.6|9
1655392410000|2022-06-16 15:13:30|7471.1|7465.1|7473|7467|7474.1|7468.1|7471|7465|35
1655392420000|2022-06-16 15:13:40|7473.1|7467.1|7473.5|7467.5|7473.5|7467.5|7472.1|7466.1|0
1655392430000|2022-06-16 15:13:50|7473.1|7467.1|7470.5|7464.5|7473.1|7467.1|7470.5|7464.5|2
1655392440000|2022-06-16 15:14:00|7471|7465|7473.5|7467.5|7473.5|7467.5|7470.4|7464.4|43
1655392450000|2022-06-16 15:14:10|7475|7469|7480|7474|7480.1|7474.1|7475|7469|47
1655392460000|2022-06-16 15:14:20|7479.5|7473.5|7479|7473|7479.5|7473.5|7478.5|7472.5|8
1655392470000|2022-06-16 15:14:30|7478.9|7472.9|7477.5|7471.5|7479|7473|7477.5|7471.5|6
1655392480000|2022-06-16 15:14:40|7476.5|7470.5|7475.9|7469.9|7477|7471|7474.5|7468.5|3
1655392490000|2022-06-16 15:14:50|7475.5|7469.5|7473.5|7467.5|7476.5|7470.5|7473.5|7467.5|5
1655392500000|2022-06-16 15:15:00|7472.5|7466.5|7471|7465|7472.5|7466.5|7471|7465|10
1655392510000|2022-06-16 15:15:10|7470.5|7464.5|7470.8|7464.8|7470.8|7464.8|7470|7464|12
1655392530000|2022-06-16 15:15:30|7470.9|7464.9|7471.5|7465.5|7471.9|7465.9|7470.8|7464.8|2
1655392540000|2022-06-16 15:15:40|7471.9|7465.9|7473.8|7467.8|7473.8|7467.8|7471.9|7465.9|4
1655392550000|2022-06-16 15:15:50|7473.9|7467.9|7470.8|7464.8|7473.9|7467.9|7470.8|7464.8|19
1655392560000|2022-06-16 15:16:00|7470.7|7464.7|7470.7|7464.7|7471.2|7465.2|7470.3|7464.3|22
1655392570000|2022-06-16 15:16:10|7470.2|7464.2|7470.7|7464.7|7471.2|7465.2|7470.2|7464.2|21
1655392580000|2022-06-16 15:16:20|7470.8|7464.8|7470.9|7464.9|7470.9|7464.9|7470.3|7464.3|7
1655392590000|2022-06-16 15:16:30|7471.8|7465.8|7471.3|7465.3|7471.8|7465.8|7470.4|7464.4|23
1655392600000|2022-06-16 15:16:40|7470.9|7464.9|7470.8|7464.8|7471.4|7465.4|7470.8|7464.8|5
1655392610000|2022-06-16 15:16:50|7470.9|7464.9|7471.3|7465.3|7471.3|7465.3|7470.8|7464.8|10
1655392620000|2022-06-16 15:17:00|7470.8|7464.8|7470.8|7464.8|7471.3|7465.3|7470.3|7464.3|1
1655392630000|2022-06-16 15:17:10|7470.3|7464.3|7469.6|7463.6|7470.3|7464.3|7469.6|7463.6|70
1655392640000|2022-06-16 15:17:20|7465.7|7459.7|7465.3|7459.3|7465.7|7459.7|7464.8|7458.8|9
1655392650000|2022-06-16 15:17:30|7465.8|7459.8|7466.4|7460.4|7467.2|7461.2|7465.8|7459.8|4
1655392660000|2022-06-16 15:17:40|7466.3|7460.3|7464.9|7458.9|7466.8|7460.8|7464.8|7458.8|5
1655392670000|2022-06-16 15:17:50|7464.8|7458.8|7464.3|7458.3|7465.4|7459.4|7463.9|7457.9|5
1655392680000|2022-06-16 15:18:00|7463.9|7457.9|7462.8|7456.8|7463.9|7457.9|7462.8|7456.8|1
1655392690000|2022-06-16 15:18:10|7462.3|7456.3|7462.3|7456.3|7462.3|7456.3|7462.3|7456.3|1
1655392700000|2022-06-16 15:18:20|7462.7|7456.7|7462.3|7456.3|7465.3|7459.3|7462.3|7456.3|13
1655392710000|2022-06-16 15:18:30|7461.8|7455.8|7460.7|7454.7|7462.8|7456.8|7457.3|7451.3|13
1655392720000|2022-06-16 15:18:40|7460.8|7454.8|7461.7|7455.7|7461.7|7455.7|7460.8|7454.8|1
1655392730000|2022-06-16 15:18:50|7464.8|7458.8|7465.9|7459.9|7466.3|7460.3|7462.9|7456.9|9
1655392740000|2022-06-16 15:19:00|7465.2|7459.2|7462.8|7456.8|7465.2|7459.2|7462.8|7456.8|4
1655392750000|2022-06-16 15:19:10|7462.9|7456.9|7465.8|7459.8|7466.2|7460.2|7462.9|7456.9|1
1655392760000|2022-06-16 15:19:20|7466|7460|7463.4|7457.4|7466.8|7460.8|7463.4|7457.4|0
1655392770000|2022-06-16 15:19:30|7464|7458|7464.8|7458.8|7466.9|7460.9|7464|7458|5
1655392780000|2022-06-16 15:19:40|7464.9|7458.9|7464.5|7458.5|7465.8|7459.8|7464|7458|17
1655392790000|2022-06-16 15:19:50|7464|7458|7464|7458|7464.5|7458.5|7464|7458|3
1655392800000|2022-06-16 15:20:00|7464.4|7458.4|7460.8|7454.8|7464.9|7458.9|7460.7|7454.7|11
1655392810000|2022-06-16 15:20:10|7461.2|7455.2|7460.9|7454.9|7461.3|7455.3|7460.9|7454.9|0
1655392820000|2022-06-16 15:20:20|7460.7|7454.7|7460.2|7454.2|7460.7|7454.7|7460.2|7454.2|1
1655392830000|2022-06-16 15:20:30|7460.3|7454.3|7458.2|7452.2|7460.6|7454.6|7458.2|7452.2|3
1655392840000|2022-06-16 15:20:40|7457.8|7451.8|7458.3|7452.3|7458.8|7452.8|7457.8|7451.8|10
1655392850000|2022-06-16 15:20:50|7458.4|7452.4|7460.3|7454.3|7460.9|7454.9|7458.3|7452.3|14
1655392860000|2022-06-16 15:21:00|7459.9|7453.9|7462.3|7456.3|7463.3|7457.3|7459.7|7453.7|10
1655392870000|2022-06-16 15:21:10|7462.4|7456.4|7460.8|7454.8|7462.4|7456.4|7460.8|7454.8|0
1655392880000|2022-06-16 15:21:20|7460.3|7454.3|7460.8|7454.8|7461.9|7455.9|7460.2|7454.2|2
1655392890000|2022-06-16 15:21:30|7460.1|7454.1|7460.3|7454.3|7460.3|7454.3|7459.4|7453.4|2
1655392900000|2022-06-16 15:21:40|7461.3|7455.3|7463.3|7457.3|7465.1|7459.1|7459.8|7453.8|21
1655392910000|2022-06-16 15:21:50|7463.2|7457.2|7461.1|7455.1|7463.2|7457.2|7461.1|7455.1|6
1655392920000|2022-06-16 15:22:00|7461.2|7455.2|7463.6|7457.6|7464.1|7458.1|7460.6|7454.6|13
1655392930000|2022-06-16 15:22:10|7463.2|7457.2|7463.1|7457.1|7467.2|7461.2|7463.1|7457.1|12
1655392940000|2022-06-16 15:22:20|7462.6|7456.6|7461.1|7455.1|7462.6|7456.6|7460.7|7454.7|1
1655392950000|2022-06-16 15:22:30|7461.7|7455.7|7463.7|7457.7|7464|7458|7461.7|7455.7|5
1655392960000|2022-06-16 15:22:40|7464.1|7458.1|7465.5|7459.5|7465.5|7459.5|7464.1|7458.1|1
1655392970000|2022-06-16 15:22:50|7465.1|7459.1|7465.6|7459.6|7465.6|7459.6|7464.6|7458.6|2
1655392980000|2022-06-16 15:23:00|7466.2|7460.2|7467.7|7461.7|7467.7|7461.7|7466.2|7460.2|2
1655392990000|2022-06-16 15:23:10|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7466.7|7460.7|47
1655393000000|2022-06-16 15:23:20|7466.7|7460.7|7465.2|7459.2|7467.1|7461.1|7465.1|7459.1|10
1655393010000|2022-06-16 15:23:30|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|7465.1|7459.1|1
1655393020000|2022-06-16 15:23:40|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|7465.3|7459.3|2
1655393030000|2022-06-16 15:23:50|7466.1|7460.1|7465.7|7459.7|7466.1|7460.1|7465.2|7459.2|5
1655393040000|2022-06-16 15:24:00|7465.5|7459.5|7462.8|7456.8|7465.5|7459.5|7461.9|7455.9|5
1655393050000|2022-06-16 15:24:10|7462.7|7456.7|7463.3|7457.3|7463.7|7457.7|7462.7|7456.7|1
1655393060000|2022-06-16 15:24:20|7463.1|7457.1|7463.2|7457.2|7463.3|7457.3|7462.2|7456.2|1
1655393070000|2022-06-16 15:24:30|7462.8|7456.8|7463.2|7457.2|7463.2|7457.2|7462.8|7456.8|0
1655393080000|2022-06-16 15:24:40|7463.7|7457.7|7462.7|7456.7|7463.7|7457.7|7462.7|7456.7|2
1655393090000|2022-06-16 15:24:50|7462.6|7456.6|7461.7|7455.7|7462.6|7456.6|7461.7|7455.7|2
1655393100000|2022-06-16 15:25:00|7461.6|7455.6|7461.1|7455.1|7461.7|7455.7|7461.1|7455.1|17
1655393110000|2022-06-16 15:25:10|7461.5|7455.5|7461.1|7455.1|7461.6|7455.6|7461.1|7455.1|8
1655393120000|2022-06-16 15:25:20|7461|7455|7460.1|7454.1|7461|7455|7459.7|7453.7|1
1655393130000|2022-06-16 15:25:30|7461.1|7455.1|7460.1|7454.1|7461.1|7455.1|7460.1|7454.1|12
1655393140000|2022-06-16 15:25:40|7460.2|7454.2|7460.2|7454.2|7461.1|7455.1|7459.6|7453.6|6
1655393150000|2022-06-16 15:25:50|7461.5|7455.5|7462.6|7456.6|7462.6|7456.6|7461.1|7455.1|16
1655393160000|2022-06-16 15:26:00|7461.2|7455.2|7463.1|7457.1|7463.2|7457.2|7461.2|7455.2|10
1655393170000|2022-06-16 15:26:10|7463.2|7457.2|7463.3|7457.3|7463.7|7457.7|7463.2|7457.2|8
1655393180000|2022-06-16 15:26:20|7462.2|7456.2|7462.3|7456.3|7462.7|7456.7|7462.2|7456.2|4
1655393190000|2022-06-16 15:26:30|7461.7|7455.7|7462.2|7456.2|7462.7|7456.7|7461.2|7455.2|14
1655393200000|2022-06-16 15:26:40|7461.7|7455.7|7461.4|7455.4|7461.7|7455.7|7461.2|7455.2|1
1655393210000|2022-06-16 15:26:50|7462.7|7456.7|7463.1|7457.1|7463.3|7457.3|7462.7|7456.7|9
1655393220000|2022-06-16 15:27:00|7463.2|7457.2|7463.2|7457.2|7463.2|7457.2|7463.2|7457.2|2
1655393240000|2022-06-16 15:27:20|7462.7|7456.7|7461.2|7455.2|7463.1|7457.1|7460.7|7454.7|28
1655393250000|2022-06-16 15:27:30|7460.8|7454.8|7461.3|7455.3|7462.2|7456.2|7460.7|7454.7|15
1655393260000|2022-06-16 15:27:40|7462.3|7456.3|7461|7455|7462.4|7456.4|7461|7455|20
1655393270000|2022-06-16 15:27:50|7462|7456|7463.1|7457.1|7463.5|7457.5|7462|7456|42
1655393280000|2022-06-16 15:28:00|7463.5|7457.5|7464.5|7458.5|7465.6|7459.6|7463.5|7457.5|19
1655393290000|2022-06-16 15:28:10|7464.1|7458.1|7463|7457|7464.1|7458.1|7462.6|7456.6|13
1655393300000|2022-06-16 15:28:20|7463.3|7457.3|7470.7|7464.7|7471.1|7465.1|7463|7457|12
1655393310000|2022-06-16 15:28:30|7471.1|7465.1|7470|7464|7471.1|7465.1|7469.5|7463.5|13
1655393320000|2022-06-16 15:28:40|7469.5|7463.5|7480.1|7474.1|7480.1|7474.1|7469.5|7463.5|29
1655393330000|2022-06-16 15:28:50|7478.7|7472.7|7479.6|7473.6|7479.6|7473.6|7478.6|7472.6|8
1655393340000|2022-06-16 15:29:00|7479.1|7473.1|7480.5|7474.5|7480.5|7474.5|7477.8|7471.8|16
1655393350000|2022-06-16 15:29:10|7480.9|7474.9|7480.8|7474.8|7481.7|7475.7|7480.8|7474.8|1
1655393360000|2022-06-16 15:29:20|7480.7|7474.7|7480.3|7474.3|7480.8|7474.8|7480.3|7474.3|3
1655393370000|2022-06-16 15:29:30|7480|7474|7477.5|7471.5|7480|7474|7477.5|7471.5|13
1655393380000|2022-06-16 15:29:40|7477|7471|7474.3|7468.3|7477|7471|7474|7468|3
1655393390000|2022-06-16 15:29:50|7475.1|7469.1|7475.5|7469.5|7476.5|7470.5|7474.5|7468.5|1
1655393400000|2022-06-16 15:30:00|7475|7469|7472.9|7466.9|7475.5|7469.5|7472|7466|4
1655393410000|2022-06-16 15:30:10|7473.4|7467.4|7474.9|7468.9|7474.9|7468.9|7473.3|7467.3|3
1655393420000|2022-06-16 15:30:20|7474.5|7468.5|7475.5|7469.5|7475.5|7469.5|7474.5|7468.5|0
1655393430000|2022-06-16 15:30:30|7476.5|7470.5|7476.5|7470.5|7477.4|7471.4|7474|7468|22
1655393440000|2022-06-16 15:30:40|7477.4|7471.4|7476.5|7470.5|7477.9|7471.9|7476.5|7470.5|4
1655393450000|2022-06-16 15:30:50|7477.6|7471.6|7478|7472|7478|7472|7477.6|7471.6|3
1655393460000|2022-06-16 15:31:00|7478.5|7472.5|7478.7|7472.7|7478.7|7472.7|7477|7471|34
1655393470000|2022-06-16 15:31:10|7478.8|7472.8|7479.7|7473.7|7479.7|7473.7|7478.8|7472.8|1
1655393480000|2022-06-16 15:31:20|||||||||1
1655393490000|2022-06-16 15:31:30|7479.6|7473.6|7478.8|7472.8|7479.6|7473.6|7478.8|7472.8|2
1655393500000|2022-06-16 15:31:40|7479.2|7473.2|7479.2|7473.2|7479.2|7473.2|7478.8|7472.8|0
1655393510000|2022-06-16 15:31:50|7477.9|7471.9|7476.4|7470.4|7477.9|7471.9|7474|7468|6
1655393520000|2022-06-16 15:32:00|7476.5|7470.5|7472.7|7466.7|7477.7|7471.7|7471.7|7465.7|28
1655393530000|2022-06-16 15:32:10|7473.7|7467.7|7472.2|7466.2|7473.7|7467.7|7472.2|7466.2|1
1655393540000|2022-06-16 15:32:20|7471.4|7465.4|7471.7|7465.7|7471.7|7465.7|7470.2|7464.2|4
1655393550000|2022-06-16 15:32:30|7472.1|7466.1|7472.2|7466.2|7472.2|7466.2|7471.7|7465.7|0
1655393560000|2022-06-16 15:32:40|7472.1|7466.1|7472.1|7466.1|7472.2|7466.2|7471.7|7465.7|16
1655393570000|2022-06-16 15:32:50|7471.6|7465.6|7473.1|7467.1|7473.2|7467.2|7470.6|7464.6|4
1655393580000|2022-06-16 15:33:00|7473|7467|7472.2|7466.2|7473.7|7467.7|7472.2|7466.2|3
1655393590000|2022-06-16 15:33:10|7472.3|7466.3|7473.8|7467.8|7474.2|7468.2|7472.3|7466.3|17
1655393600000|2022-06-16 15:33:20|7473.7|7467.7|7473.8|7467.8|7474.2|7468.2|7473.7|7467.7|2
1655393610000|2022-06-16 15:33:30|7475.3|7469.3|7476.4|7470.4|7476.4|7470.4|7475.3|7469.3|3
1655393620000|2022-06-16 15:33:40|7476.3|7470.3|7476.8|7470.8|7476.8|7470.8|7475.8|7469.8|7
1655393630000|2022-06-16 15:33:50|7475.9|7469.9|7475.2|7469.2|7476.3|7470.3|7474.8|7468.8|43
1655393640000|2022-06-16 15:34:00|7475.6|7469.6|7475.8|7469.8|7476.5|7470.5|7475.3|7469.3|19
1655393650000|2022-06-16 15:34:10|7475.7|7469.7|7476.6|7470.6|7476.6|7470.6|7475.7|7469.7|5
1655393660000|2022-06-16 15:34:20|7476.2|7470.2|7475.7|7469.7|7476.6|7470.6|7475.3|7469.3|1
1655393670000|2022-06-16 15:34:30|7475.8|7469.8|7475.7|7469.7|7476.2|7470.2|7475.7|7469.7|2
1655393680000|2022-06-16 15:34:40|7475.8|7469.8|7476.9|7470.9|7476.9|7470.9|7475.8|7469.8|19
1655393690000|2022-06-16 15:34:50|7477.3|7471.3|7476.9|7470.9|7477.3|7471.3|7476.9|7470.9|2
1655393700000|2022-06-16 15:35:00|7476.8|7470.8|7477.8|7471.8|7477.8|7471.8|7476.8|7470.8|55
1655393710000|2022-06-16 15:35:10|7478.2|7472.2|7478.2|7472.2|7478.2|7472.2|7477.8|7471.8|1
1655393720000|2022-06-16 15:35:20|7478.3|7472.3|7483.5|7477.5|7483.5|7477.5|7478.3|7472.3|28
1655393730000|2022-06-16 15:35:30|7485.5|7479.5|7483.7|7477.7|7486|7480|7483.6|7477.6|14
1655393740000|2022-06-16 15:35:40|7483.6|7477.6|7483.7|7477.7|7484.2|7478.2|7483.6|7477.6|3
1655393750000|2022-06-16 15:35:50|7483.9|7477.9|7484.7|7478.7|7485.2|7479.2|7483.9|7477.9|24
1655393760000|2022-06-16 15:36:00|7485.2|7479.2|7481.7|7475.7|7485.2|7479.2|7481.7|7475.7|40
1655393770000|2022-06-16 15:36:10|7481.3|7475.3|7480.2|7474.2|7481.4|7475.4|7479.7|7473.7|54
1655393780000|2022-06-16 15:36:20|7479.7|7473.7|7479.4|7473.4|7479.7|7473.7|7479.3|7473.3|44
1655393790000|2022-06-16 15:36:30|7479.8|7473.8|7479.6|7473.6|7480.9|7474.9|7479.6|7473.6|16
1655393800000|2022-06-16 15:36:40|7479.2|7473.2|7479.2|7473.2|7479.2|7473.2|7478.8|7472.8|41
1655393820000|2022-06-16 15:37:00|7479.1|7473.1|7481.2|7475.2|7481.2|7475.2|7478.1|7472.1|8
1655393830000|2022-06-16 15:37:10|7482.2|7476.2|7482.6|7476.6|7483.1|7477.1|7482.2|7476.2|11
1655393840000|2022-06-16 15:37:20|7481.7|7475.7|7482.6|7476.6|7482.6|7476.6|7481.7|7475.7|9
1655393850000|2022-06-16 15:37:30|7481.7|7475.7|7482.6|7476.6|7482.6|7476.6|7481.7|7475.7|0
1655393860000|2022-06-16 15:37:40|7482.7|7476.7|7486.7|7480.7|7487.1|7481.1|7482.7|7476.7|27
1655393870000|2022-06-16 15:37:50|7486.2|7480.2|7486.1|7480.1|7486.7|7480.7|7485.3|7479.3|9
1655393880000|2022-06-16 15:38:00|7486.2|7480.2|7490.7|7484.7|7491.3|7485.3|7486.2|7480.2|32
1655393890000|2022-06-16 15:38:10|7490.3|7484.3|7490.7|7484.7|7490.7|7484.7|7490.3|7484.3|2
1655393900000|2022-06-16 15:38:20|7490.8|7484.8|7490.2|7484.2|7490.8|7484.8|7490.2|7484.2|4
1655393910000|2022-06-16 15:38:30|7489.8|7483.8|7485.7|7479.7|7490.3|7484.3|7485.7|7479.7|4
1655393920000|2022-06-16 15:38:40|7486.6|7480.6|7487.2|7481.2|7487.2|7481.2|7485.7|7479.7|1
1655393930000|2022-06-16 15:38:50|7486.8|7480.8|7487.8|7481.8|7487.8|7481.8|7486.8|7480.8|40
1655393940000|2022-06-16 15:39:00|7488.3|7482.3|7494.8|7488.8|7494.8|7488.8|7488.3|7482.3|22
1655393960000|2022-06-16 15:39:20|7494.9|7488.9|7495.4|7489.4|7495.4|7489.4|7494.9|7488.9|17
1655393970000|2022-06-16 15:39:30|7497.8|7491.8|7496.8|7490.8|7497.8|7491.8|7496.8|7490.8|19
1655393980000|2022-06-16 15:39:40|7496.4|7490.4|7496|7490|7496.4|7490.4|7494.5|7488.5|4
1655393990000|2022-06-16 15:39:50|7495.9|7489.9|7497.2|7491.2|7497.2|7491.2|7494.5|7488.5|48
1655394000000|2022-06-16 15:40:00|7498.2|7492.2|7496.4|7490.4|7498.2|7492.2|7495.8|7489.8|12
1655394010000|2022-06-16 15:40:10|7496.3|7490.3|7491.7|7485.7|7497.2|7491.2|7491.3|7485.3|33
1655394020000|2022-06-16 15:40:20|7490.1|7484.1|7490.5|7484.5|7490.5|7484.5|7488.6|7482.6|12
1655394040000|2022-06-16 15:40:40|7489.2|7483.2|7487.7|7481.7|7489.6|7483.6|7487.6|7481.6|19
1655394050000|2022-06-16 15:40:50|7488.1|7482.1|7488.5|7482.5|7488.5|7482.5|7487.7|7481.7|2
1655394060000|2022-06-16 15:41:00|7489.2|7483.2|7489.7|7483.7|7490.1|7484.1|7489.2|7483.2|19
1655394070000|2022-06-16 15:41:10|7488.8|7482.8|7486.7|7480.7|7489.3|7483.3|7486.6|7480.6|3
1655394080000|2022-06-16 15:41:20|7487.6|7481.6|7487.6|7481.6|7488.2|7482.2|7487.1|7481.1|8
1655394090000|2022-06-16 15:41:30|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7486.7|7480.7|5
1655394100000|2022-06-16 15:41:40|7488.3|7482.3|7490.6|7484.6|7490.6|7484.6|7488.3|7482.3|4
1655394110000|2022-06-16 15:41:50|7489.7|7483.7|7491.6|7485.6|7491.6|7485.6|7489.7|7483.7|23
1655394120000|2022-06-16 15:42:00|7491.2|7485.2|7491.7|7485.7|7491.7|7485.7|7491.2|7485.2|7
1655394130000|2022-06-16 15:42:10|7493.6|7487.6|7493.1|7487.1|7493.6|7487.6|7493.1|7487.1|9
1655394140000|2022-06-16 15:42:20|7492.7|7486.7|7492.1|7486.1|7492.7|7486.7|7492.1|7486.1|1
1655394160000|2022-06-16 15:42:40|7491.7|7485.7|7493.1|7487.1|7493.1|7487.1|7491.7|7485.7|1
1655394170000|2022-06-16 15:42:50|7493.5|7487.5|7492.1|7486.1|7493.5|7487.5|7492.1|7486.1|3
1655394180000|2022-06-16 15:43:00|7492|7486|7492.2|7486.2|7493.6|7487.6|7491.6|7485.6|36
1655394190000|2022-06-16 15:43:10|7493.3|7487.3|7498.3|7492.3|7498.8|7492.8|7493.3|7487.3|10
1655394200000|2022-06-16 15:43:20|7498.2|7492.2|7495.8|7489.8|7498.2|7492.2|7495.8|7489.8|1
1655394210000|2022-06-16 15:43:30|7495.3|7489.3|7494.3|7488.3|7495.8|7489.8|7494.3|7488.3|52
1655394220000|2022-06-16 15:43:40|7493.7|7487.7|7492.3|7486.3|7493.7|7487.7|7492.3|7486.3|4
1655394230000|2022-06-16 15:43:50|7491.9|7485.9|7492.3|7486.3|7492.8|7486.8|7491.9|7485.9|97
1655394240000|2022-06-16 15:44:00|7493.3|7487.3|7491.3|7485.3|7493.3|7487.3|7491.3|7485.3|4
1655394250000|2022-06-16 15:44:10|7491.8|7485.8|7492.8|7486.8|7492.8|7486.8|7491.8|7485.8|4
1655394260000|2022-06-16 15:44:20|7494.3|7488.3|7495.1|7489.1|7495.1|7489.1|7494.2|7488.2|10
1655394270000|2022-06-16 15:44:30|7495.2|7489.2|7495.3|7489.3|7495.8|7489.8|7495.2|7489.2|13
1655394280000|2022-06-16 15:44:40|7494.3|7488.3|7491.7|7485.7|7494.3|7488.3|7491.7|7485.7|1
1655394290000|2022-06-16 15:44:50|7491.2|7485.2|7491.7|7485.7|7491.7|7485.7|7491.2|7485.2|5
1655394300000|2022-06-16 15:45:00|7491.1|7485.1|7491.7|7485.7|7492.7|7486.7|7491.1|7485.1|19
1655394310000|2022-06-16 15:45:10|7491.3|7485.3|7492.7|7486.7|7492.7|7486.7|7490.8|7484.8|2
1655394320000|2022-06-16 15:45:20|7490.8|7484.8|7489.3|7483.3|7490.8|7484.8|7489.3|7483.3|7
1655394330000|2022-06-16 15:45:30|7489.2|7483.2|7487.2|7481.2|7489.2|7483.2|7486.8|7480.8|4
1655394340000|2022-06-16 15:45:40|7487.7|7481.7|7488.2|7482.2|7488.3|7482.3|7487.7|7481.7|4
1655394350000|2022-06-16 15:45:50|7488.7|7482.7|7488.2|7482.2|7488.7|7482.7|7488.2|7482.2|3
1655394360000|2022-06-16 15:46:00|7487.7|7481.7|7488.7|7482.7|7488.7|7482.7|7487.7|7481.7|5
1655394370000|2022-06-16 15:46:10|||||||||4
1655394380000|2022-06-16 15:46:20|7488.2|7482.2|7488.2|7482.2|7488.7|7482.7|7488.2|7482.2|2
1655394390000|2022-06-16 15:46:30|7488.1|7482.1|7490.2|7484.2|7490.2|7484.2|7488.1|7482.1|6
1655394400000|2022-06-16 15:46:40|7490.1|7484.1|7490.7|7484.7|7490.7|7484.7|7490.1|7484.1|0
1655394410000|2022-06-16 15:46:50|7490.8|7484.8|7492.6|7486.6|7492.6|7486.6|7490.8|7484.8|3
1655394420000|2022-06-16 15:47:00|7492.2|7486.2|7493.1|7487.1|7493.6|7487.6|7491.6|7485.6|14
1655394430000|2022-06-16 15:47:10|7493|7487|7493.1|7487.1|7493.5|7487.5|7493|7487|2
1655394440000|2022-06-16 15:47:20|7493.6|7487.6|7497.4|7491.4|7497.9|7491.9|7492.7|7486.7|23
1655394450000|2022-06-16 15:47:30|7498.7|7492.7|7499.4|7493.4|7499.4|7493.4|7498|7492|8
1655394460000|2022-06-16 15:47:40|7499|7493|7499.5|7493.5|7499.9|7493.9|7499|7493|8
1655394470000|2022-06-16 15:47:50|7499.4|7493.4|7499.2|7493.2|7499.7|7493.7|7498.6|7492.6|30
1655394480000|2022-06-16 15:48:00|7499.8|7493.8|7503|7497|7503.4|7497.4|7499.8|7493.8|53
1655394490000|2022-06-16 15:48:10|7503.4|7497.4|7503.8|7497.8|7504.3|7498.3|7503.4|7497.4|11
1655394500000|2022-06-16 15:48:20|7503.7|7497.7|7505.7|7499.7|7505.7|7499.7|7503.7|7497.7|43
1655394510000|2022-06-16 15:48:30|7506.1|7500.1|7505.6|7499.6|7506.6|7500.6|7505.6|7499.6|33
1655394520000|2022-06-16 15:48:40|||||||||5
1655394530000|2022-06-16 15:48:50|7505.4|7499.4|7505.6|7499.6|7505.6|7499.6|7505.1|7499.1|33
1655394540000|2022-06-16 15:49:00|7505.5|7499.5|7505.6|7499.6|7505.6|7499.6|7505.1|7499.1|9
1655394550000|2022-06-16 15:49:10|7505.2|7499.2|7505.6|7499.6|7505.7|7499.7|7505.1|7499.1|15
1655394560000|2022-06-16 15:49:20|7505.1|7499.1|7505.5|7499.5|7506|7500|7505|7499|2
1655394570000|2022-06-16 15:49:30|7506|7500|7505.4|7499.4|7506|7500|7505.4|7499.4|4
1655394580000|2022-06-16 15:49:40|7505.5|7499.5|7505.4|7499.4|7506|7500|7505.4|7499.4|1
1655394590000|2022-06-16 15:49:50|7506|7500|7505.8|7499.8|7506.2|7500.2|7505.7|7499.7|22
1655394600000|2022-06-16 15:50:00|7506.2|7500.2|7506|7500|7506.3|7500.3|7505.6|7499.6|20
1655394610000|2022-06-16 15:50:10|7505.6|7499.6|7505.2|7499.2|7506|7500|7505.2|7499.2|41
1655394620000|2022-06-16 15:50:20|7506.2|7500.2|7508|7502|7508|7502|7505.7|7499.7|13
1655394630000|2022-06-16 15:50:30|7507.6|7501.6|7507.4|7501.4|7508|7502|7507.4|7501.4|14
1655394640000|2022-06-16 15:50:40|7505.6|7499.6|7506.7|7500.7|7506.7|7500.7|7505.1|7499.1|6
1655394650000|2022-06-16 15:50:50|7506.6|7500.6|7506.2|7500.2|7506.6|7500.6|7506.2|7500.2|1
1655394660000|2022-06-16 15:51:00|7505.6|7499.6|7504.6|7498.6|7505.6|7499.6|7504.6|7498.6|5
1655394670000|2022-06-16 15:51:10|7505|7499|7504.6|7498.6|7505.5|7499.5|7504.6|7498.6|1
1655394680000|2022-06-16 15:51:20|7505|7499|7506.5|7500.5|7506.9|7500.9|7505|7499|6
1655394690000|2022-06-16 15:51:30|7506.9|7500.9|7506.1|7500.1|7506.9|7500.9|7505.5|7499.5|10
1655394700000|2022-06-16 15:51:40|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|0
1655394710000|2022-06-16 15:51:50|7504.2|7498.2|7505|7499|7505|7499|7504.2|7498.2|5
1655394720000|2022-06-16 15:52:00|7505.1|7499.1|7504|7498|7505.2|7499.2|7503.9|7497.9|7
1655394730000|2022-06-16 15:52:10|7503.5|7497.5|7495.8|7489.8|7503.5|7497.5|7495.8|7489.8|20
1655394740000|2022-06-16 15:52:20|7494.9|7488.9|7495.9|7489.9|7495.9|7489.9|7494.5|7488.5|4
1655394750000|2022-06-16 15:52:30|7496.3|7490.3|7496.4|7490.4|7496.8|7490.8|7495.9|7489.9|1
1655394760000|2022-06-16 15:52:40|7495.9|7489.9|7496.3|7490.3|7497|7491|7495.8|7489.8|61
1655394770000|2022-06-16 15:52:50|7495.9|7489.9|7499.2|7493.2|7499.2|7493.2|7495.3|7489.3|2
1655394780000|2022-06-16 15:53:00|7499.8|7493.8|7497.3|7491.3|7500.2|7494.2|7497.3|7491.3|3
1655394790000|2022-06-16 15:53:10|7496.9|7490.9|7495.7|7489.7|7496.9|7490.9|7495.7|7489.7|7
1655394800000|2022-06-16 15:53:20|7496.1|7490.1|7496.2|7490.2|7496.2|7490.2|7495.2|7489.2|4
1655394810000|2022-06-16 15:53:30|7495.6|7489.6|7495.5|7489.5|7497|7491|7495.1|7489.1|16
1655394820000|2022-06-16 15:53:40|7494.7|7488.7|7494.5|7488.5|7494.9|7488.9|7494|7488|7
1655394830000|2022-06-16 15:53:50|7494.9|7488.9|7494.5|7488.5|7495.1|7489.1|7493.5|7487.5|8
1655394840000|2022-06-16 15:54:00|7495.1|7489.1|7497.4|7491.4|7497.8|7491.8|7495.1|7489.1|16
1655394850000|2022-06-16 15:54:10|7496.9|7490.9|7497.4|7491.4|7497.4|7491.4|7496.9|7490.9|1
1655394870000|2022-06-16 15:54:30|7497|7491|7497.4|7491.4|7497.4|7491.4|7497|7491|0
1655394880000|2022-06-16 15:54:40|7496.2|7490.2|7492.7|7486.7|7496.2|7490.2|7492.7|7486.7|6
1655394890000|2022-06-16 15:54:50|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|0
1655394900000|2022-06-16 15:55:00|7492.6|7486.6|7492.1|7486.1|7492.7|7486.7|7491.7|7485.7|10
1655394910000|2022-06-16 15:55:10|7492|7486|7489.3|7483.3|7492|7486|7489.3|7483.3|7
1655394920000|2022-06-16 15:55:20|7489.7|7483.7|7490.1|7484.1|7490.1|7484.1|7489.2|7483.2|0
1655394930000|2022-06-16 15:55:30|7489.7|7483.7|7489.7|7483.7|7490.2|7484.2|7489.7|7483.7|0
1655394940000|2022-06-16 15:55:40|7489.6|7483.6|7489.7|7483.7|7490.1|7484.1|7489.1|7483.1|3
1655394950000|2022-06-16 15:55:50|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.2|7484.2|0
1655394960000|2022-06-16 15:56:00|7490.7|7484.7|7491.3|7485.3|7491.8|7485.8|7490.7|7484.7|4
1655394970000|2022-06-16 15:56:10|7491.2|7485.2|7492.8|7486.8|7492.8|7486.8|7491.2|7485.2|1
1655394980000|2022-06-16 15:56:20|7493.2|7487.2|7493.9|7487.9|7495.6|7489.6|7493.2|7487.2|6
1655394990000|2022-06-16 15:56:30|7492.8|7486.8|7492.7|7486.7|7493.4|7487.4|7492.7|7486.7|3
1655395000000|2022-06-16 15:56:40|7492.3|7486.3|7492.3|7486.3|7492.7|7486.7|7492.3|7486.3|0
1655395010000|2022-06-16 15:56:50|7492.2|7486.2|7489.7|7483.7|7492.2|7486.2|7489.6|7483.6|7
1655395020000|2022-06-16 15:57:00|7490.1|7484.1|7490.6|7484.6|7490.6|7484.6|7489.7|7483.7|2
1655395030000|2022-06-16 15:57:10|7491.1|7485.1|7490.1|7484.1|7491.1|7485.1|7490.1|7484.1|0
1655395040000|2022-06-16 15:57:20|7490.9|7484.9|7490.1|7484.1|7490.9|7484.9|7489.6|7483.6|0
1655395050000|2022-06-16 15:57:30|7490|7484|7493|7487|7493.1|7487.1|7490|7484|7
1655395060000|2022-06-16 15:57:40|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|7492.1|7486.1|0
1655395070000|2022-06-16 15:57:50|7493.1|7487.1|7495.1|7489.1|7497|7491|7493.1|7487.1|12
1655395080000|2022-06-16 15:58:00|7495.6|7489.6|7497.1|7491.1|7498.6|7492.6|7495.1|7489.1|15
1655395100000|2022-06-16 15:58:20|7498.1|7492.1|7497.1|7491.1|7498.1|7492.1|7497|7491|6
1655395110000|2022-06-16 15:58:30|7497|7491|7495.1|7489.1|7497|7491|7495.1|7489.1|10
1655395120000|2022-06-16 15:58:40|7495.6|7489.6|7494.1|7488.1|7495.9|7489.9|7493.6|7487.6|7
1655395130000|2022-06-16 15:58:50|7493.6|7487.6|7492.1|7486.1|7493.6|7487.6|7491.6|7485.6|5
1655395140000|2022-06-16 15:59:00|7492.6|7486.6|7492.1|7486.1|7492.6|7486.6|7492.1|7486.1|0
1655395150000|2022-06-16 15:59:10|7492|7486|7492|7486|7492.4|7486.4|7492|7486|3
1655395160000|2022-06-16 15:59:20|7491.8|7485.8|7491.9|7485.9|7492.8|7486.8|7491.8|7485.8|1
1655395170000|2022-06-16 15:59:30|7493|7487|7492.4|7486.4|7493|7487|7492.4|7486.4|2
1655395180000|2022-06-16 15:59:40|7492.8|7486.8|7491.9|7485.9|7492.8|7486.8|7491.9|7485.9|3
1655395190000|2022-06-16 15:59:50|7490.1|7484.1|7493.5|7487.5|7493.5|7487.5|7489.7|7483.7|39
1655395200000|2022-06-16 16:00:00|7493.9|7487.9|7494.4|7488.4|7494.8|7488.8|7493.9|7487.9|16
1655395210000|2022-06-16 16:00:10|7493.9|7487.9|7495.4|7489.4|7495.4|7489.4|7493.8|7487.8|4
1655395220000|2022-06-16 16:00:20|7495|7489|7492.1|7486.1|7495|7489|7492.1|7486.1|12
1655395230000|2022-06-16 16:00:30|7493|7487|7493.1|7487.1|7493.1|7487.1|7492.1|7486.1|7
1655395240000|2022-06-16 16:00:40|7492.6|7486.6|7492.6|7486.6|7493.1|7487.1|7492.1|7486.1|2
1655395250000|2022-06-16 16:00:50|7492.7|7486.7|7493.1|7487.1|7493.6|7487.6|7492.2|7486.2|2
1655395260000|2022-06-16 16:01:00|7493.2|7487.2|7495.7|7489.7|7496.1|7490.1|7493.1|7487.1|7
1655395270000|2022-06-16 16:01:10|7495.6|7489.6|7494.7|7488.7|7495.7|7489.7|7494.2|7488.2|3
1655395280000|2022-06-16 16:01:20|7495.1|7489.1|7494.6|7488.6|7495.1|7489.1|7493.7|7487.7|1
1655395290000|2022-06-16 16:01:30|7494.2|7488.2|7494.7|7488.7|7495.1|7489.1|7493.7|7487.7|4
1655395300000|2022-06-16 16:01:40|7494.3|7488.3|7494.2|7488.2|7494.3|7488.3|7494.2|7488.2|1
1655395310000|2022-06-16 16:01:50|7493.3|7487.3|7493.2|7487.2|7493.3|7487.3|7492.7|7486.7|2
1655395320000|2022-06-16 16:02:00|7492.7|7486.7|7492.1|7486.1|7493.2|7487.2|7492.1|7486.1|6
1655395330000|2022-06-16 16:02:10|7492.7|7486.7|7490.5|7484.5|7492.7|7486.7|7489.6|7483.6|9
1655395340000|2022-06-16 16:02:20|7490.1|7484.1|7491|7485|7491|7485|7490.1|7484.1|0
1655395350000|2022-06-16 16:02:30|7490.6|7484.6|7488|7482|7490.6|7484.6|7488|7482|14
1655395360000|2022-06-16 16:02:40|7487|7481|7483.6|7477.6|7487|7481|7483.6|7477.6|7
1655395370000|2022-06-16 16:02:50|7484|7478|7483.3|7477.3|7484|7478|7482.9|7476.9|1
1655395380000|2022-06-16 16:03:00|7482.9|7476.9|7482.1|7476.1|7484.4|7478.4|7482|7476|8
1655395390000|2022-06-16 16:03:10|7482|7476|7480.1|7474.1|7482|7476|7479.6|7473.6|1
1655395400000|2022-06-16 16:03:20|7480.2|7474.2|7480.2|7474.2|7480.3|7474.3|7480.1|7474.1|5
1655395410000|2022-06-16 16:03:30|7480.4|7474.4|7480.4|7474.4|7480.5|7474.5|7480.4|7474.4|2
1655395420000|2022-06-16 16:03:40|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1655395430000|2022-06-16 16:03:50|7480.6|7474.6|7479.6|7473.6|7480.6|7474.6|7479.6|7473.6|20
1655395440000|2022-06-16 16:04:00|7479.1|7473.1|7480.5|7474.5|7480.5|7474.5|7479.1|7473.1|5
1655395450000|2022-06-16 16:04:10|7480.1|7474.1|7480|7474|7480.1|7474.1|7479.6|7473.6|0
1655395460000|2022-06-16 16:04:20|||||||||2
1655395470000|2022-06-16 16:04:30|7480.2|7474.2|7479.7|7473.7|7480.6|7474.6|7479.7|7473.7|6
1655395480000|2022-06-16 16:04:40|7479.6|7473.6|7480.2|7474.2|7480.2|7474.2|7479.6|7473.6|1
1655395490000|2022-06-16 16:04:50|7480.6|7474.6|7480.2|7474.2|7480.6|7474.6|7480.2|7474.2|0
1655395500000|2022-06-16 16:05:00|7480.1|7474.1|7480.3|7474.3|7480.8|7474.8|7480.1|7474.1|7
1655395510000|2022-06-16 16:05:10|7480.2|7474.2|7479.4|7473.4|7480.2|7474.2|7479.4|7473.4|1
1655395520000|2022-06-16 16:05:20|7479.3|7473.3|7480.2|7474.2|7480.2|7474.2|7479.3|7473.3|5
1655395540000|2022-06-16 16:05:40|||||||||2
1655395560000|2022-06-16 16:06:00|7480.3|7474.3|7480.9|7474.9|7481.4|7475.4|7480.3|7474.3|52
1655395570000|2022-06-16 16:06:10|7479.3|7473.3|7480.5|7474.5|7480.6|7474.6|7479.3|7473.3|6
1655395580000|2022-06-16 16:06:20|7480.1|7474.1|7478.7|7472.7|7480.5|7474.5|7478.5|7472.5|8
1655395590000|2022-06-16 16:06:30|7479|7473|7480.3|7474.3|7480.3|7474.3|7479|7473|12
1655395600000|2022-06-16 16:06:40|7481|7475|7481.1|7475.1|7481.1|7475.1|7480.5|7474.5|8
1655395610000|2022-06-16 16:06:50|7480.7|7474.7|7480.7|7474.7|7480.9|7474.9|7480.3|7474.3|3
1655395620000|2022-06-16 16:07:00|7480.8|7474.8|7480.6|7474.6|7480.8|7474.8|7480.6|7474.6|5
1655395630000|2022-06-16 16:07:10|7480.5|7474.5|7480.1|7474.1|7480.5|7474.5|7480.1|7474.1|1
1655395640000|2022-06-16 16:07:20|7479.7|7473.7|7480.5|7474.5|7480.6|7474.6|7479.7|7473.7|54
1655395650000|2022-06-16 16:07:30|7480.1|7474.1|7480.1|7474.1|7480.5|7474.5|7479.6|7473.6|0
1655395660000|2022-06-16 16:07:40|7479.7|7473.7|7479.1|7473.1|7480|7474|7478.7|7472.7|2
1655395670000|2022-06-16 16:07:50|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.1|7473.1|0
1655395680000|2022-06-16 16:08:00|7479.6|7473.6|7479.5|7473.5|7479.6|7473.6|7479|7473|3
1655395690000|2022-06-16 16:08:10|7479.1|7473.1|7479.1|7473.1|7479.5|7473.5|7479|7473|2
1655395700000|2022-06-16 16:08:20|7479.5|7473.5|7480.5|7474.5|7481|7475|7479.5|7473.5|2
1655395710000|2022-06-16 16:08:30|7480.1|7474.1|7480.5|7474.5|7480.5|7474.5|7480|7474|0
1655395720000|2022-06-16 16:08:40|7480|7474|7479.5|7473.5|7480|7474|7479.5|7473.5|0
1655395730000|2022-06-16 16:08:50|7480.1|7474.1|7479.6|7473.6|7480.1|7474.1|7479.5|7473.5|5
1655395740000|2022-06-16 16:09:00|7479.5|7473.5|7480.6|7474.6|7481|7475|7479.5|7473.5|6
1655395750000|2022-06-16 16:09:10|7480.8|7474.8|7480.7|7474.7|7480.8|7474.8|7480.7|7474.7|0
1655395760000|2022-06-16 16:09:20|7480.8|7474.8|7480.7|7474.7|7480.8|7474.8|7480.7|7474.7|0
1655395770000|2022-06-16 16:09:30|7481.1|7475.1|7481|7475|7481.2|7475.2|7481|7475|1
1655395780000|2022-06-16 16:09:40|7481.2|7475.2|7481.1|7475.1|7481.2|7475.2|7480.6|7474.6|2
1655395790000|2022-06-16 16:09:50|7481|7475|7481.1|7475.1|7481.1|7475.1|7480.6|7474.6|2
1655395800000|2022-06-16 16:10:00|7480.7|7474.7|7480.7|7474.7|7481.2|7475.2|7480.7|7474.7|7
1655395810000|2022-06-16 16:10:10|7480.6|7474.6|7480.7|7474.7|7480.7|7474.7|7480.6|7474.6|1
1655395820000|2022-06-16 16:10:20|7480.6|7474.6|7480.7|7474.7|7480.7|7474.7|7480.6|7474.6|2
1655395830000|2022-06-16 16:10:30|7480.6|7474.6|7480.7|7474.7|7480.7|7474.7|7480.6|7474.6|1
1655395840000|2022-06-16 16:10:40|7480.6|7474.6|7479.5|7473.5|7480.7|7474.7|7479.5|7473.5|2
1655395850000|2022-06-16 16:10:50|7479.1|7473.1|7479.5|7473.5|7479.5|7473.5|7479.1|7473.1|1
1655395860000|2022-06-16 16:11:00|7479|7473|7480.7|7474.7|7480.7|7474.7|7479|7473|9
1655395870000|2022-06-16 16:11:10|7480.6|7474.6|7480.6|7474.6|7481.1|7475.1|7480.6|7474.6|1
1655395880000|2022-06-16 16:11:20|7480.2|7474.2|7480.2|7474.2|7480.6|7474.6|7480.1|7474.1|2
1655395890000|2022-06-16 16:11:30|7480.6|7474.6|7479.1|7473.1|7480.6|7474.6|7478.7|7472.7|4
1655395900000|2022-06-16 16:11:40|7479.5|7473.5|7477.5|7471.5|7479.5|7473.5|7477.3|7471.3|36
1655395910000|2022-06-16 16:11:50|7477|7471|7476.4|7470.4|7477|7471|7476|7470|5
1655395920000|2022-06-16 16:12:00|7475.2|7469.2|7476|7470|7476.2|7470.2|7475|7469|44
1655395930000|2022-06-16 16:12:10|7475.5|7469.5|7476.7|7470.7|7476.8|7470.8|7475.5|7469.5|4
1655395940000|2022-06-16 16:12:20|7477.1|7471.1|7476.7|7470.7|7477.1|7471.1|7476.7|7470.7|0
1655395950000|2022-06-16 16:12:30|7477.2|7471.2|7477.2|7471.2|7477.2|7471.2|7476.3|7470.3|0
1655395960000|2022-06-16 16:12:40|7476.8|7470.8|7475.9|7469.9|7477.2|7471.2|7475.7|7469.7|6
1655395970000|2022-06-16 16:12:50|7476.4|7470.4|7478.4|7472.4|7478.4|7472.4|7476.4|7470.4|1
1655395980000|2022-06-16 16:13:00|7478.8|7472.8|7479.4|7473.4|7480.4|7474.4|7478.8|7472.8|8
1655395990000|2022-06-16 16:13:10|7480.4|7474.4|7480.9|7474.9|7480.9|7474.9|7480.4|7474.4|1
1655396000000|2022-06-16 16:13:20|7482.5|7476.5|7484.5|7478.5|7484.5|7478.5|7482.5|7476.5|7
1655396010000|2022-06-16 16:13:30|7484.1|7478.1|7484.3|7478.3|7485.4|7479.4|7483.4|7477.4|2
1655396020000|2022-06-16 16:13:40|7483.8|7477.8|7482.9|7476.9|7484.4|7478.4|7482.9|7476.9|9
1655396030000|2022-06-16 16:13:50|7483.3|7477.3|7483.4|7477.4|7483.4|7477.4|7482.8|7476.8|3
1655396040000|2022-06-16 16:14:00|7482.9|7476.9|7483.9|7477.9|7483.9|7477.9|7482.9|7476.9|1
1655396050000|2022-06-16 16:14:10|7484.8|7478.8|7484.8|7478.8|7484.8|7478.8|7484.8|7478.8|0
1655396060000|2022-06-16 16:14:20|7485.3|7479.3|7484.4|7478.4|7485.8|7479.8|7484.4|7478.4|2
1655396070000|2022-06-16 16:14:30|7484.8|7478.8|7484.4|7478.4|7484.8|7478.8|7484.4|7478.4|0
1655396080000|2022-06-16 16:14:40|7483.8|7477.8|7482.9|7476.9|7483.8|7477.8|7482.9|7476.9|3
1655396090000|2022-06-16 16:14:50|7482.8|7476.8|7481.4|7475.4|7482.8|7476.8|7481.4|7475.4|5
1655396100000|2022-06-16 16:15:00|7481.3|7475.3|7482.2|7476.2|7482.3|7476.3|7480.8|7474.8|3
1655396110000|2022-06-16 16:15:10|7482.7|7476.7|7482.7|7476.7|7483.1|7477.1|7482.2|7476.2|1
1655396120000|2022-06-16 16:15:20|7481.9|7475.9|7481.8|7475.8|7482.2|7476.2|7481.3|7475.3|0
1655396130000|2022-06-16 16:15:30|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|0
1655396140000|2022-06-16 16:15:40|7481.7|7475.7|7482.6|7476.6|7483|7477|7481.7|7475.7|8
1655396150000|2022-06-16 16:15:50|7483|7477|7482.6|7476.6|7483|7477|7482.6|7476.6|1
1655396160000|2022-06-16 16:16:00|7483|7477|7485.8|7479.8|7485.8|7479.8|7482.6|7476.6|14
1655396170000|2022-06-16 16:16:10|7485.3|7479.3|7484.8|7478.8|7485.3|7479.3|7484.8|7478.8|2
1655396180000|2022-06-16 16:16:20|7485.2|7479.2|7484.8|7478.8|7485.2|7479.2|7484.8|7478.8|0
1655396190000|2022-06-16 16:16:30|7483.8|7477.8|7484.2|7478.2|7484.2|7478.2|7482.8|7476.8|3
1655396200000|2022-06-16 16:16:40|7483.8|7477.8|7483.8|7477.8|7484.7|7478.7|7483.8|7477.8|0
1655396210000|2022-06-16 16:16:50|7484.3|7478.3|7484.3|7478.3|7484.7|7478.7|7483.3|7477.3|1
1655396220000|2022-06-16 16:17:00|7484.4|7478.4|7484.8|7478.8|7484.8|7478.8|7484.3|7478.3|5
1655396230000|2022-06-16 16:17:10|||||||||3
1655396240000|2022-06-16 16:17:20|7484.4|7478.4|7485.9|7479.9|7485.9|7479.9|7484.4|7478.4|3
1655396250000|2022-06-16 16:17:30|7486.4|7480.4|7489|7483|7490|7484|7486.4|7480.4|12
1655396260000|2022-06-16 16:17:40|7488.9|7482.9|7486.9|7480.9|7488.9|7482.9|7486.5|7480.5|3
1655396270000|2022-06-16 16:17:50|7487.4|7481.4|7487.9|7481.9|7488.8|7482.8|7487.4|7481.4|2
1655396280000|2022-06-16 16:18:00|7488.4|7482.4|7488.4|7482.4|7489.4|7483.4|7488.4|7482.4|2
1655396290000|2022-06-16 16:18:10|7488.9|7482.9|7488.9|7482.9|7488.9|7482.9|7488.4|7482.4|1
1655396300000|2022-06-16 16:18:20|7489|7483|7488.9|7482.9|7489.4|7483.4|7488.1|7482.1|3
1655396310000|2022-06-16 16:18:30|7488.5|7482.5|7488.5|7482.5|7488.9|7482.9|7488.1|7482.1|2
1655396320000|2022-06-16 16:18:40|7488.9|7482.9|7488.5|7482.5|7488.9|7482.9|7488|7482|17
1655396330000|2022-06-16 16:18:50|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1655396340000|2022-06-16 16:19:00|7489.2|7483.2|7489.2|7483.2|7489.6|7483.6|7489.2|7483.2|10
1655396350000|2022-06-16 16:19:10|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1655396360000|2022-06-16 16:19:20|7489.2|7483.2|7489.1|7483.1|7489.2|7483.2|7488.7|7482.7|5
1655396370000|2022-06-16 16:19:30|7488.7|7482.7|7488.1|7482.1|7489.1|7483.1|7488.1|7482.1|1
1655396380000|2022-06-16 16:19:40|7487.6|7481.6|7486.1|7480.1|7487.6|7481.6|7485.6|7479.6|17
1655396390000|2022-06-16 16:19:50|7486.2|7480.2|7486.1|7480.1|7486.6|7480.6|7486.1|7480.1|1
1655396400000|2022-06-16 16:20:00|7485.7|7479.7|7486.1|7480.1|7486.5|7480.5|7485.7|7479.7|0
1655396410000|2022-06-16 16:20:10|7485.6|7479.6|7486|7480|7486.4|7480.4|7485.6|7479.6|1
1655396420000|2022-06-16 16:20:20|7485.6|7479.6|7485.6|7479.6|7485.6|7479.6|7485.6|7479.6|0
1655396430000|2022-06-16 16:20:30|7484.1|7478.1|7484.5|7478.5|7484.5|7478.5|7484.1|7478.1|3
1655396440000|2022-06-16 16:20:40|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|1
1655396450000|2022-06-16 16:20:50|7485|7479|7485.1|7479.1|7485.1|7479.1|7485|7479|4
1655396460000|2022-06-16 16:21:00|7485.5|7479.5|7484.6|7478.6|7485.5|7479.5|7484.6|7478.6|2
1655396470000|2022-06-16 16:21:10|7484|7478|7482.5|7476.5|7484|7478|7482.5|7476.5|5
1655396480000|2022-06-16 16:21:20|7483.5|7477.5|7482.4|7476.4|7483.5|7477.5|7482.3|7476.3|5
1655396490000|2022-06-16 16:21:30|7482.5|7476.5|7482.5|7476.5|7482.9|7476.9|7482.5|7476.5|1
1655396500000|2022-06-16 16:21:40|7482.9|7476.9|7483.4|7477.4|7483.4|7477.4|7482.1|7476.1|11
1655396510000|2022-06-16 16:21:50|7483|7477|7482.9|7476.9|7483|7477|7482|7476|4
1655396520000|2022-06-16 16:22:00|7481.6|7475.6|7480.5|7474.5|7481.6|7475.6|7480.5|7474.5|2
1655396530000|2022-06-16 16:22:10|7481.3|7475.3|7481.5|7475.5|7481.5|7475.5|7481.3|7475.3|15
1655396540000|2022-06-16 16:22:20|7482.2|7476.2|7482.7|7476.7|7482.7|7476.7|7482.2|7476.2|1
1655396550000|2022-06-16 16:22:30|7482.3|7476.3|7481.8|7475.8|7482.7|7476.7|7481.8|7475.8|1
1655396560000|2022-06-16 16:22:40|7482.3|7476.3|7481.8|7475.8|7482.3|7476.3|7481.8|7475.8|0
1655396570000|2022-06-16 16:22:50|7481.3|7475.3|7481.3|7475.3|7481.7|7475.7|7481.3|7475.3|5
1655396580000|2022-06-16 16:23:00|7481.8|7475.8|7482.8|7476.8|7482.8|7476.8|7481.8|7475.8|9
1655396590000|2022-06-16 16:23:10|7482.4|7476.4|7482.9|7476.9|7482.9|7476.9|7482.4|7476.4|0
1655396600000|2022-06-16 16:23:20|7482.8|7476.8|7482.8|7476.8|7483.3|7477.3|7482.3|7476.3|2
1655396620000|2022-06-16 16:23:40|||||||||1
1655396640000|2022-06-16 16:24:00|7482.3|7476.3|7483.8|7477.8|7483.8|7477.8|7482.3|7476.3|4
1655396650000|2022-06-16 16:24:10|7483.3|7477.3|7486.3|7480.3|7486.3|7480.3|7483.3|7477.3|18
1655396670000|2022-06-16 16:24:30|7487.3|7481.3|7489.8|7483.8|7489.8|7483.8|7487.3|7481.3|13
1655396680000|2022-06-16 16:24:40|7489.3|7483.3|7488.3|7482.3|7489.8|7483.8|7487.8|7481.8|2
1655396690000|2022-06-16 16:24:50|7487.3|7481.3|7487.4|7481.4|7487.4|7481.4|7487.3|7481.3|0
1655396700000|2022-06-16 16:25:00|7488.3|7482.3|7487.4|7481.4|7488.3|7482.3|7487.1|7481.1|5
1655396710000|2022-06-16 16:25:10|7487.8|7481.8|7486.4|7480.4|7487.8|7481.8|7485.9|7479.9|5
1655396720000|2022-06-16 16:25:20|7486.8|7480.8|7486.5|7480.5|7487.3|7481.3|7486.4|7480.4|2
1655396730000|2022-06-16 16:25:30|7486.9|7480.9|7486.2|7480.2|7486.9|7480.9|7485.7|7479.7|22
1655396740000|2022-06-16 16:25:40|7485.6|7479.6|7487.8|7481.8|7488.3|7482.3|7485.6|7479.6|11
1655396760000|2022-06-16 16:26:00|7488.3|7482.3|7487.9|7481.9|7488.5|7482.5|7487.5|7481.5|4
1655396770000|2022-06-16 16:26:10|7487.5|7481.5|7487.9|7481.9|7487.9|7481.9|7487.5|7481.5|0
1655396780000|2022-06-16 16:26:20|7488.5|7482.5|7488.5|7482.5|7489.4|7483.4|7488.5|7482.5|4
1655396790000|2022-06-16 16:26:30|7488.6|7482.6|7489.5|7483.5|7489.5|7483.5|7488.6|7482.6|2
1655396800000|2022-06-16 16:26:40|7490.5|7484.5|7488.6|7482.6|7491.7|7485.7|7488.6|7482.6|35
1655396810000|2022-06-16 16:26:50|||||||||2
1655396820000|2022-06-16 16:27:00|7489.1|7483.1|7487.7|7481.7|7489.2|7483.2|7487.6|7481.6|7
1655396830000|2022-06-16 16:27:10|7487.6|7481.6|7487.2|7481.2|7487.6|7481.6|7487.2|7481.2|1
1655396840000|2022-06-16 16:27:20|7486.3|7480.3|7488.2|7482.2|7488.7|7482.7|7486.2|7480.2|7
1655396850000|2022-06-16 16:27:30|7488.7|7482.7|7482.2|7476.2|7488.7|7482.7|7481.6|7475.6|15
1655396860000|2022-06-16 16:27:40|7482.7|7476.7|7481.2|7475.2|7483.2|7477.2|7481.2|7475.2|8
1655396870000|2022-06-16 16:27:50|7481.1|7475.1|7481.2|7475.2|7481.2|7475.2|7481.1|7475.1|4
1655396880000|2022-06-16 16:28:00|7481.6|7475.6|7481.2|7475.2|7481.7|7475.7|7481.2|7475.2|5
1655396890000|2022-06-16 16:28:10|7481.7|7475.7|7481.7|7475.7|7481.7|7475.7|7481.2|7475.2|15
1655396900000|2022-06-16 16:28:20|7482.3|7476.3|7481.9|7475.9|7482.3|7476.3|7481.9|7475.9|4
1655396910000|2022-06-16 16:28:30|7482.3|7476.3|7481.4|7475.4|7482.3|7476.3|7481.4|7475.4|1
1655396920000|2022-06-16 16:28:40|7481.8|7475.8|7482.9|7476.9|7483.3|7477.3|7481.8|7475.8|6
1655396930000|2022-06-16 16:28:50|7484.6|7478.6|7486.6|7480.6|7486.6|7480.6|7484.6|7478.6|19
1655396940000|2022-06-16 16:29:00|7486.1|7480.1|7488.6|7482.6|7488.6|7482.6|7486.1|7480.1|4
1655396950000|2022-06-16 16:29:10|7488.7|7482.7|7492.7|7486.7|7492.7|7486.7|7488.6|7482.6|34
1655396960000|2022-06-16 16:29:20|7495.7|7489.7|7501.2|7495.2|7501.7|7495.7|7494.2|7488.2|52
1655396970000|2022-06-16 16:29:30|7501|7495|7503.8|7497.8|7503.8|7497.8|7501|7495|14
1655396980000|2022-06-16 16:29:40|7504.2|7498.2|7503.8|7497.8|7504.2|7498.2|7503|7497|0
1655396990000|2022-06-16 16:29:50|7503.4|7497.4|7503.4|7497.4|7503.8|7497.8|7503|7497|22
1655397000000|2022-06-16 16:30:00|7503|7497|7505.4|7499.4|7506.9|7500.9|7503|7497|56
1655397010000|2022-06-16 16:30:10|7505.3|7499.3|7507.3|7501.3|7507.3|7501.3|7505.3|7499.3|13
1655397020000|2022-06-16 16:30:20|7506.8|7500.8|7507.7|7501.7|7507.7|7501.7|7506.7|7500.7|4
1655397030000|2022-06-16 16:30:30|7507.6|7501.6|7508.9|7502.9|7508.9|7502.9|7507.6|7501.6|10
1655397040000|2022-06-16 16:30:40|7509|7503|7508.5|7502.5|7509|7503|7508.5|7502.5|8
1655397050000|2022-06-16 16:30:50|7508.1|7502.1|7508.9|7502.9|7509|7503|7508.1|7502.1|8
1655397060000|2022-06-16 16:31:00|7509.4|7503.4|7509.3|7503.3|7509.4|7503.4|7508.9|7502.9|10
1655397070000|2022-06-16 16:31:10|7508.9|7502.9|7510.7|7504.7|7510.7|7504.7|7508|7502|18
1655397080000|2022-06-16 16:31:20|7513.9|7507.9|7514.2|7508.2|7514.9|7508.9|7513.2|7507.2|15
1655397090000|2022-06-16 16:31:30|7513.7|7507.7|7513.2|7507.2|7513.7|7507.7|7513.2|7507.2|3
1655397100000|2022-06-16 16:31:40|7514.3|7508.3|7515.1|7509.1|7515.1|7509.1|7513.2|7507.2|18
1655397110000|2022-06-16 16:31:50|7515|7509|7514.1|7508.1|7515.1|7509.1|7513.7|7507.7|1
1655397120000|2022-06-16 16:32:00|7513.7|7507.7|7514.2|7508.2|7514.2|7508.2|7512.2|7506.2|5
1655397130000|2022-06-16 16:32:10|7515.1|7509.1|7516.1|7510.1|7516.1|7510.1|7515.1|7509.1|3
1655397140000|2022-06-16 16:32:20|7515.1|7509.1|7514.1|7508.1|7515.1|7509.1|7513.7|7507.7|6
1655397150000|2022-06-16 16:32:30|7514.5|7508.5|7515.5|7509.5|7516|7510|7514.5|7508.5|13
1655397160000|2022-06-16 16:32:40|7515.1|7509.1|7516.1|7510.1|7516.1|7510.1|7514.5|7508.5|10
1655397170000|2022-06-16 16:32:50|7515.6|7509.6|7515.5|7509.5|7516.5|7510.5|7514.6|7508.6|10
1655397180000|2022-06-16 16:33:00|7515.6|7509.6|7518.1|7512.1|7518.2|7512.2|7515.6|7509.6|10
1655397190000|2022-06-16 16:33:10|7518.2|7512.2|7516.2|7510.2|7518.6|7512.6|7516.2|7510.2|15
1655397200000|2022-06-16 16:33:20|7515.7|7509.7|7513.2|7507.2|7515.7|7509.7|7513.2|7507.2|9
1655397210000|2022-06-16 16:33:30|7512.8|7506.8|7511.7|7505.7|7512.8|7506.8|7511.7|7505.7|3
1655397230000|2022-06-16 16:33:50|7512.3|7506.3|7511.8|7505.8|7512.3|7506.3|7511.8|7505.8|3
1655397240000|2022-06-16 16:34:00|7510.2|7504.2|7509.8|7503.8|7510.3|7504.3|7509.8|7503.8|6
1655397250000|2022-06-16 16:34:10|7508.8|7502.8|7508.8|7502.8|7509.2|7503.2|7508.8|7502.8|2
1655397260000|2022-06-16 16:34:20|7508.7|7502.7|7511.8|7505.8|7511.8|7505.8|7508.7|7502.7|5
1655397270000|2022-06-16 16:34:30|7511.7|7505.7|7510.7|7504.7|7511.7|7505.7|7510.1|7504.1|6
1655397280000|2022-06-16 16:34:40|7510.8|7504.8|7510.2|7504.2|7511|7505|7510.1|7504.1|12
1655397290000|2022-06-16 16:34:50|7510.1|7504.1|7510.2|7504.2|7510.6|7504.6|7510.1|7504.1|1
1655397300000|2022-06-16 16:35:00|7510.7|7504.7|7511.3|7505.3|7511.3|7505.3|7510.7|7504.7|3
1655397310000|2022-06-16 16:35:10|7511.2|7505.2|7511.6|7505.6|7511.6|7505.6|7510.2|7504.2|6
1655397320000|2022-06-16 16:35:20|7511.1|7505.1|7509.6|7503.6|7511.1|7505.1|7508.6|7502.6|7
1655397330000|2022-06-16 16:35:30|7509.1|7503.1|7509.6|7503.6|7510|7504|7508.6|7502.6|3
1655397340000|2022-06-16 16:35:40|7509.1|7503.1|7509.1|7503.1|7509.1|7503.1|7509.1|7503.1|0
1655397350000|2022-06-16 16:35:50|7508.6|7502.6|7509.5|7503.5|7509.6|7503.6|7508.6|7502.6|5
1655397360000|2022-06-16 16:36:00|7509|7503|7508.8|7502.8|7509|7503|7507.5|7501.5|4
1655397370000|2022-06-16 16:36:10|7508.3|7502.3|7508.5|7502.5|7508.5|7502.5|7508.3|7502.3|8
1655397380000|2022-06-16 16:36:20|7508.4|7502.4|7508.5|7502.5|7508.5|7502.5|7508.3|7502.3|2
1655397390000|2022-06-16 16:36:30|7508.1|7502.1|7508.5|7502.5|7508.5|7502.5|7508.1|7502.1|2
1655397400000|2022-06-16 16:36:40|7508.4|7502.4|7508.9|7502.9|7508.9|7502.9|7508.4|7502.4|0
1655397410000|2022-06-16 16:36:50|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|0
1655397420000|2022-06-16 16:37:00|7508.6|7502.6|7508.3|7502.3|7508.6|7502.6|7507.8|7501.8|4
1655397430000|2022-06-16 16:37:10|7506.3|7500.3|7506.3|7500.3|7506.7|7500.7|7505.4|7499.4|19
1655397440000|2022-06-16 16:37:20|7506.2|7500.2|7503.5|7497.5|7506.2|7500.2|7500.6|7494.6|7
1655397450000|2022-06-16 16:37:30|7503.9|7497.9|7504.4|7498.4|7505|7499|7503.5|7497.5|6
1655397460000|2022-06-16 16:37:40|7503.9|7497.9|7503.9|7497.9|7504.3|7498.3|7503.7|7497.7|5
1655397470000|2022-06-16 16:37:50|7503.8|7497.8|7503.4|7497.4|7504|7498|7503.3|7497.3|2
1655397480000|2022-06-16 16:38:00|7503.3|7497.3|7503.4|7497.4|7503.4|7497.4|7502.9|7496.9|5
1655397490000|2022-06-16 16:38:10|7503.5|7497.5|7501.4|7495.4|7503.5|7497.5|7501.4|7495.4|6
1655397500000|2022-06-16 16:38:20|7500.9|7494.9|7501.4|7495.4|7501.4|7495.4|7500.4|7494.4|6
1655397510000|2022-06-16 16:38:30|7499.7|7493.7|7501.3|7495.3|7501.3|7495.3|7499.6|7493.6|8
1655397520000|2022-06-16 16:38:40|7501.6|7495.6|7503.4|7497.4|7503.5|7497.5|7501.5|7495.5|13
1655397530000|2022-06-16 16:38:50|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|1
1655397540000|2022-06-16 16:39:00|7504.5|7498.5|7504.5|7498.5|7504.5|7498.5|7503.5|7497.5|5
1655397550000|2022-06-16 16:39:10|7503.5|7497.5|7503.4|7497.4|7503.5|7497.5|7503.4|7497.4|1
1655397560000|2022-06-16 16:39:20|7503.3|7497.3|7502.8|7496.8|7503.3|7497.3|7502.8|7496.8|11
1655397570000|2022-06-16 16:39:30|7502.4|7496.4|7502.8|7496.8|7502.8|7496.8|7502.4|7496.4|0
1655397580000|2022-06-16 16:39:40|7502.3|7496.3|7501.8|7495.8|7502.3|7496.3|7500.8|7494.8|6
1655397590000|2022-06-16 16:39:50|7500.8|7494.8|7500.2|7494.2|7500.8|7494.8|7500.2|7494.2|4
1655397600000|2022-06-16 16:40:00|7500.6|7494.6|7500.3|7494.3|7500.6|7494.6|7499.7|7493.7|5
1655397610000|2022-06-16 16:40:10|7500.8|7494.8|7499.3|7493.3|7500.8|7494.8|7499.3|7493.3|7
1655397620000|2022-06-16 16:40:20|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|0
1655397630000|2022-06-16 16:40:30|7500.4|7494.4|7500|7494|7501.6|7495.6|7500|7494|7
1655397640000|2022-06-16 16:40:40|7500.1|7494.1|7501.1|7495.1|7501.1|7495.1|7500.1|7494.1|6
1655397650000|2022-06-16 16:40:50|7501|7495|7500.9|7494.9|7501|7495|7500.5|7494.5|1
1655397660000|2022-06-16 16:41:00|7501|7495|7501|7495|7501|7495|7501|7495|1
1655397670000|2022-06-16 16:41:10|7500.5|7494.5|7499.4|7493.4|7500.5|7494.5|7499.4|7493.4|5
1655397680000|2022-06-16 16:41:20|7499.5|7493.5|7499.5|7493.5|7499.9|7493.9|7499.5|7493.5|1
1655397690000|2022-06-16 16:41:30|7499.6|7493.6|7499|7493|7500|7494|7498.5|7492.5|4
1655397700000|2022-06-16 16:41:40|7498|7492|7498.6|7492.6|7498.6|7492.6|7498|7492|7
1655397710000|2022-06-16 16:41:50|7497.7|7491.7|7497.6|7491.6|7497.7|7491.7|7497.6|7491.6|4
1655397720000|2022-06-16 16:42:00|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500|7494|4
1655397730000|2022-06-16 16:42:10|||||||||1
1655397740000|2022-06-16 16:42:20|7501.3|7495.3|7501.4|7495.4|7501.9|7495.9|7501.3|7495.3|3
1655397750000|2022-06-16 16:42:30|7502|7496|7501.5|7495.5|7502|7496|7501.5|7495.5|0
1655397760000|2022-06-16 16:42:40|7499.8|7493.8|7499.5|7493.5|7499.8|7493.8|7499.5|7493.5|4
1655397770000|2022-06-16 16:42:50|7499.4|7493.4|7499.4|7493.4|7499.4|7493.4|7499.4|7493.4|1
1655397780000|2022-06-16 16:43:00|7499|7493|7499.6|7493.6|7499.6|7493.6|7499|7493|5
1655397790000|2022-06-16 16:43:10|||||||||2
1655397800000|2022-06-16 16:43:20|7499.5|7493.5|7497.6|7491.6|7499.5|7493.5|7497.6|7491.6|4
1655397810000|2022-06-16 16:43:30|7497.5|7491.5|7497.4|7491.4|7497.5|7491.5|7497.4|7491.4|3
1655397820000|2022-06-16 16:43:40|7497.3|7491.3|7497.1|7491.1|7497.3|7491.3|7497.1|7491.1|5
1655397830000|2022-06-16 16:43:50|7496.2|7490.2|7497.1|7491.1|7497.1|7491.1|7496.2|7490.2|0
1655397840000|2022-06-16 16:44:00|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|7
1655397850000|2022-06-16 16:44:10|7497.1|7491.1|7497.6|7491.6|7497.6|7491.6|7497.1|7491.1|12
1655397860000|2022-06-16 16:44:20|7497.5|7491.5|7497.7|7491.7|7497.7|7491.7|7497.5|7491.5|6
1655397870000|2022-06-16 16:44:30|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|1
1655397880000|2022-06-16 16:44:40|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|1
1655397890000|2022-06-16 16:44:50|7497.5|7491.5|7495.4|7489.4|7497.5|7491.5|7495|7489|3
1655397900000|2022-06-16 16:45:00|7495|7489|7496|7490|7496.5|7490.5|7495|7489|3
1655397910000|2022-06-16 16:45:10|7496.5|7490.5|7494.4|7488.4|7496.5|7490.5|7494.3|7488.3|3
1655397920000|2022-06-16 16:45:20|7494.3|7488.3|7493.5|7487.5|7494.4|7488.4|7493|7487|2
1655397930000|2022-06-16 16:45:30|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|3
1655397940000|2022-06-16 16:45:40|7493.8|7487.8|7494.4|7488.4|7494.4|7488.4|7493.8|7487.8|16
1655397950000|2022-06-16 16:45:50|7494|7488|7494.7|7488.7|7494.7|7488.7|7493.8|7487.8|4
1655397960000|2022-06-16 16:46:00|7494.8|7488.8|7497.3|7491.3|7497.3|7491.3|7494.5|7488.5|13
1655397970000|2022-06-16 16:46:10|7499.1|7493.1|7505.5|7499.5|7505.5|7499.5|7499.1|7493.1|18
1655397980000|2022-06-16 16:46:20|7505.9|7499.9|7508.5|7502.5|7509.5|7503.5|7505.9|7499.9|8
1655397990000|2022-06-16 16:46:30|7509|7503|7511|7505|7511|7505|7509|7503|5
1655398000000|2022-06-16 16:46:40|7511.5|7505.5|7510.9|7504.9|7511.5|7505.5|7508.5|7502.5|21
1655398010000|2022-06-16 16:46:50|7510.8|7504.8|7509.9|7503.9|7510.8|7504.8|7509.4|7503.4|0
1655398020000|2022-06-16 16:47:00|7510|7504|7509.3|7503.3|7510.4|7504.4|7509.3|7503.3|3
1655398030000|2022-06-16 16:47:10|7509.8|7503.8|7509.8|7503.8|7509.9|7503.9|7509.3|7503.3|4
1655398040000|2022-06-16 16:47:20|7509.4|7503.4|7504.4|7498.4|7509.4|7503.4|7504.4|7498.4|5
1655398050000|2022-06-16 16:47:30|7504.9|7498.9|7505.2|7499.2|7505.4|7499.4|7504.4|7498.4|3
1655398060000|2022-06-16 16:47:40|7505.6|7499.6|7504.8|7498.8|7505.6|7499.6|7504.8|7498.8|3
1655398070000|2022-06-16 16:47:50|7503.4|7497.4|7502.3|7496.3|7503.9|7497.9|7502.3|7496.3|3
1655398080000|2022-06-16 16:48:00|7502.9|7496.9|7503.4|7497.4|7503.4|7497.4|7502.9|7496.9|3
1655398090000|2022-06-16 16:48:10|7503.5|7497.5|7503.4|7497.4|7503.9|7497.9|7503.4|7497.4|0
1655398100000|2022-06-16 16:48:20|7502.9|7496.9|7502.9|7496.9|7502.9|7496.9|7502.9|7496.9|0
1655398110000|2022-06-16 16:48:30|7502.8|7496.8|7501|7495|7502.9|7496.9|7501|7495|3
1655398120000|2022-06-16 16:48:40|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|6
1655398130000|2022-06-16 16:48:50|7500.9|7494.9|7501.4|7495.4|7501.5|7495.5|7500.9|7494.9|4
1655398140000|2022-06-16 16:49:00|7501.5|7495.5|7504.2|7498.2|7504.2|7498.2|7501.5|7495.5|10
1655398150000|2022-06-16 16:49:10|7504.6|7498.6|7505|7499|7505|7499|7504.6|7498.6|2
1655398160000|2022-06-16 16:49:20|||||||||1
1655398170000|2022-06-16 16:49:30|7504|7498|7502|7496|7504|7498|7502|7496|3
1655398180000|2022-06-16 16:49:40|7501.5|7495.5|7501|7495|7502.5|7496.5|7501|7495|1
1655398190000|2022-06-16 16:49:50|7500.5|7494.5|7500.5|7494.5|7501|7495|7500.5|7494.5|0
1655398200000|2022-06-16 16:50:00|7500|7494|7500.1|7494.1|7500.1|7494.1|7499.6|7493.6|1
1655398210000|2022-06-16 16:50:10|7500|7494|7500|7494|7500.5|7494.5|7500|7494|0
1655398220000|2022-06-16 16:50:20|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|0
1655398230000|2022-06-16 16:50:30|7499.8|7493.8|7499.8|7493.8|7500.2|7494.2|7499.8|7493.8|5
1655398240000|2022-06-16 16:50:40|7500.4|7494.4|7503.3|7497.3|7503.3|7497.3|7500.4|7494.4|7
1655398250000|2022-06-16 16:50:50|7502.7|7496.7|7506.1|7500.1|7506.1|7500.1|7502.7|7496.7|4
1655398260000|2022-06-16 16:51:00|7505.7|7499.7|7506|7500|7506.6|7500.6|7505.6|7499.6|6
1655398270000|2022-06-16 16:51:10|7504.4|7498.4|7503.7|7497.7|7504.4|7498.4|7503.7|7497.7|2
1655398280000|2022-06-16 16:51:20|7503.2|7497.2|7503.1|7497.1|7503.2|7497.2|7502.2|7496.2|2
1655398300000|2022-06-16 16:51:40|7503.5|7497.5|7503|7497|7503.5|7497.5|7502.6|7496.6|0
1655398310000|2022-06-16 16:51:50|7503.1|7497.1|7502.6|7496.6|7503.1|7497.1|7502.6|7496.6|3
1655398320000|2022-06-16 16:52:00|7501.1|7495.1|7499.4|7493.4|7501.6|7495.6|7498.9|7492.9|5
1655398330000|2022-06-16 16:52:10|7498.9|7492.9|7497.9|7491.9|7498.9|7492.9|7497.9|7491.9|5
1655398340000|2022-06-16 16:52:20|7498.3|7492.3|7497.3|7491.3|7498.3|7492.3|7497.3|7491.3|3
1655398350000|2022-06-16 16:52:30|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655398360000|2022-06-16 16:52:40|7497.3|7491.3|7496.8|7490.8|7497.3|7491.3|7496.8|7490.8|0
1655398370000|2022-06-16 16:52:50|7497.2|7491.2|7496.8|7490.8|7497.2|7491.2|7496.8|7490.8|1
1655398380000|2022-06-16 16:53:00|7496.7|7490.7|7497.8|7491.8|7498.2|7492.2|7496.6|7490.6|6
1655398400000|2022-06-16 16:53:20|7497.3|7491.3|7496.9|7490.9|7497.3|7491.3|7496.9|7490.9|0
1655398410000|2022-06-16 16:53:30|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7496.9|7490.9|1
1655398420000|2022-06-16 16:53:40|7497.2|7491.2|7496.7|7490.7|7497.2|7491.2|7496.6|7490.6|2
1655398430000|2022-06-16 16:53:50|7496.3|7490.3|7495.8|7489.8|7496.3|7490.3|7495.8|7489.8|2
1655398440000|2022-06-16 16:54:00|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|0
1655398450000|2022-06-16 16:54:10|7496.7|7490.7|7498.2|7492.2|7498.2|7492.2|7496.7|7490.7|3
1655398460000|2022-06-16 16:54:20|7497.8|7491.8|7497.9|7491.9|7498.3|7492.3|7496.9|7490.9|0
1655398470000|2022-06-16 16:54:30|7497.8|7491.8|7498.7|7492.7|7498.7|7492.7|7497.8|7491.8|2
1655398480000|2022-06-16 16:54:40|7498.3|7492.3|7498.8|7492.8|7498.8|7492.8|7498.3|7492.3|10
1655398490000|2022-06-16 16:54:50|7498.7|7492.7|7498.1|7492.1|7498.7|7492.7|7498.1|7492.1|6
1655398500000|2022-06-16 16:55:00|7498.2|7492.2|7496.9|7490.9|7498.2|7492.2|7495.4|7489.4|5
1655398520000|2022-06-16 16:55:20|7497.4|7491.4|7498.7|7492.7|7498.7|7492.7|7497.4|7491.4|9
1655398540000|2022-06-16 16:55:40|7499.1|7493.1|7500.1|7494.1|7500.1|7494.1|7499.1|7493.1|1
1655398550000|2022-06-16 16:55:50|7499.7|7493.7|7500.6|7494.6|7501|7495|7499.6|7493.6|9
1655398560000|2022-06-16 16:56:00|7500.5|7494.5|7500|7494|7500.6|7494.6|7500|7494|1
1655398570000|2022-06-16 16:56:10|7499.6|7493.6|7500.1|7494.1|7500.5|7494.5|7499.6|7493.6|0
1655398580000|2022-06-16 16:56:20|7500.5|7494.5|7500.9|7494.9|7500.9|7494.9|7500.5|7494.5|1
1655398590000|2022-06-16 16:56:30|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|0
1655398600000|2022-06-16 16:56:40|7501|7495|7501.6|7495.6|7501.8|7495.8|7501|7495|8
1655398610000|2022-06-16 16:56:50|7501.2|7495.2|7501.4|7495.4|7501.6|7495.6|7501.1|7495.1|3
1655398620000|2022-06-16 16:57:00|||||||||2
1655398630000|2022-06-16 16:57:10|||||||||5
1655398640000|2022-06-16 16:57:20|7502.3|7496.3|7502.4|7496.4|7503.5|7497.5|7502|7496|3
1655398650000|2022-06-16 16:57:30|7501.9|7495.9|7501.8|7495.8|7502.4|7496.4|7501.4|7495.4|2
1655398660000|2022-06-16 16:57:40|7501.4|7495.4|7499.8|7493.8|7501.4|7495.4|7499.8|7493.8|0
1655398670000|2022-06-16 16:57:50|7500.2|7494.2|7499.7|7493.7|7500.2|7494.2|7499.3|7493.3|2
1655398680000|2022-06-16 16:58:00|7499.2|7493.2|7499.8|7493.8|7499.8|7493.8|7498.8|7492.8|2
1655398690000|2022-06-16 16:58:10|7500.2|7494.2|7499.3|7493.3|7500.2|7494.2|7499.3|7493.3|2
1655398700000|2022-06-16 16:58:20|7498.9|7492.9|7498.2|7492.2|7498.9|7492.9|7498.2|7492.2|1
1655398710000|2022-06-16 16:58:30|7498.3|7492.3|7496.4|7490.4|7498.3|7492.3|7496.4|7490.4|2
1655398720000|2022-06-16 16:58:40|7496.9|7490.9|7496.4|7490.4|7496.9|7490.9|7496.4|7490.4|3
1655398730000|2022-06-16 16:58:50|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|1
1655398740000|2022-06-16 16:59:00|7496.4|7490.4|7496.8|7490.8|7496.9|7490.9|7496.4|7490.4|2
1655398750000|2022-06-16 16:59:10|7496.4|7490.4|7496.4|7490.4|7496.4|7490.4|7495.9|7489.9|2
1655398770000|2022-06-16 16:59:30|7496.8|7490.8|7496.9|7490.9|7497.4|7491.4|7496.8|7490.8|3
1655398780000|2022-06-16 16:59:40|7496.4|7490.4|7497.3|7491.3|7497.3|7491.3|7496.4|7490.4|1
1655398790000|2022-06-16 16:59:50|7497.8|7491.8|7499.3|7493.3|7499.3|7493.3|7497.8|7491.8|3
1655398800000|2022-06-16 17:00:00|7499.8|7493.8|7501.4|7495.4|7502.4|7496.4|7499.8|7493.8|11
1655398810000|2022-06-16 17:00:10|7501.6|7495.6|7502.4|7496.4|7502.4|7496.4|7501.4|7495.4|0
1655398820000|2022-06-16 17:00:20|7502.5|7496.5|7504.1|7498.1|7505.1|7499.1|7502.5|7496.5|6
1655398830000|2022-06-16 17:00:30|7504.2|7498.2|7505.2|7499.2|7506.2|7500.2|7504.2|7498.2|4
1655398840000|2022-06-16 17:00:40|7504.8|7498.8|7504.8|7498.8|7505.8|7499.8|7504.8|7498.8|5
1655398850000|2022-06-16 17:00:50|7504.3|7498.3|7504.8|7498.8|7504.8|7498.8|7504.3|7498.3|0
1655398860000|2022-06-16 17:01:00|7504.7|7498.7|7511|7505|7511|7505|7504.7|7498.7|24
1655398870000|2022-06-16 17:01:10|7510.6|7504.6|7511|7505|7511|7505|7510.6|7504.6|1
1655398880000|2022-06-16 17:01:20|7511.8|7505.8|7509.8|7503.8|7511.8|7505.8|7509.8|7503.8|13
1655398890000|2022-06-16 17:01:30|||||||||5
1655398900000|2022-06-16 17:01:40|7508.1|7502.1|7507.2|7501.2|7508.1|7502.1|7507.2|7501.2|11
1655398910000|2022-06-16 17:01:50|7507.6|7501.6|7507.6|7501.6|7507.6|7501.6|7507.6|7501.6|5
1655398920000|2022-06-16 17:02:00|7507.2|7501.2|7506.2|7500.2|7508.1|7502.1|7506.1|7500.1|6
1655398930000|2022-06-16 17:02:10|7506.6|7500.6|7503.8|7497.8|7506.6|7500.6|7503.8|7497.8|13
1655398940000|2022-06-16 17:02:20|7503.3|7497.3|7503.4|7497.4|7503.9|7497.9|7502.8|7496.8|6
1655398950000|2022-06-16 17:02:30|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|7503.5|7497.5|5
1655398960000|2022-06-16 17:02:40|7503|7497|7505.1|7499.1|7505.1|7499.1|7503|7497|6
1655398970000|2022-06-16 17:02:50|7505|7499|7507.7|7501.7|7507.8|7501.8|7505|7499|14
1655398980000|2022-06-16 17:03:00|7507.8|7501.8|7508.2|7502.2|7508.2|7502.2|7507.3|7501.3|0
1655398990000|2022-06-16 17:03:10|7509.3|7503.3|7508.8|7502.8|7509.3|7503.3|7508.8|7502.8|6
1655399000000|2022-06-16 17:03:20|7509.3|7503.3|7510.2|7504.2|7510.3|7504.3|7509.3|7503.3|3
1655399010000|2022-06-16 17:03:30|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|7510.8|7504.8|3
1655399020000|2022-06-16 17:03:40|7510.2|7504.2|7510.8|7504.8|7511.3|7505.3|7510.2|7504.2|11
1655399030000|2022-06-16 17:03:50|7510.3|7504.3|7510.8|7504.8|7510.8|7504.8|7509.8|7503.8|6
1655399040000|2022-06-16 17:04:00|7510.6|7504.6|7506.2|7500.2|7510.6|7504.6|7506.2|7500.2|2
1655399050000|2022-06-16 17:04:10|7506.7|7500.7|7505.3|7499.3|7506.8|7500.8|7504.8|7498.8|2
1655399060000|2022-06-16 17:04:20|7504.8|7498.8|7507.2|7501.2|7507.3|7501.3|7504.8|7498.8|0
1655399070000|2022-06-16 17:04:30|7507.3|7501.3|7506.8|7500.8|7507.3|7501.3|7506.3|7500.3|0
1655399090000|2022-06-16 17:04:50|7506.7|7500.7|7506.7|7500.7|7506.7|7500.7|7506.7|7500.7|1
1655399100000|2022-06-16 17:05:00|7506.8|7500.8|7507.3|7501.3|7507.3|7501.3|7506.8|7500.8|6
1655399110000|2022-06-16 17:05:10|7507.8|7501.8|7509.3|7503.3|7509.3|7503.3|7507.8|7501.8|1
1655399120000|2022-06-16 17:05:20|7508.8|7502.8|7509.3|7503.3|7509.3|7503.3|7508.8|7502.8|1
1655399130000|2022-06-16 17:05:30|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|1
1655399140000|2022-06-16 17:05:40|7509.3|7503.3|7509.2|7503.2|7510.3|7504.3|7508.7|7502.7|3
1655399150000|2022-06-16 17:05:50|7509.1|7503.1|7509.2|7503.2|7509.3|7503.3|7509.1|7503.1|1
1655399160000|2022-06-16 17:06:00|7509.7|7503.7|7509.7|7503.7|7509.8|7503.8|7509.7|7503.7|2
1655399170000|2022-06-16 17:06:10|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|7509.8|7503.8|2
1655399190000|2022-06-16 17:06:30|7509.7|7503.7|7509.2|7503.2|7509.7|7503.7|7509.2|7503.2|0
1655399200000|2022-06-16 17:06:40|7509.7|7503.7|7510.9|7504.9|7511.4|7505.4|7509.7|7503.7|10
1655399210000|2022-06-16 17:06:50|7511.3|7505.3|7511.3|7505.3|7511.3|7505.3|7510.9|7504.9|1
1655399220000|2022-06-16 17:07:00|7511.2|7505.2|7511.4|7505.4|7511.8|7505.8|7511.2|7505.2|13
1655399230000|2022-06-16 17:07:10|7512.2|7506.2|7512.5|7506.5|7513.4|7507.4|7512.2|7506.2|32
1655399240000|2022-06-16 17:07:20|7511.7|7505.7|7510.6|7504.6|7511.7|7505.7|7510.2|7504.2|4
1655399250000|2022-06-16 17:07:30|7511|7505|7510.5|7504.5|7511|7505|7510.5|7504.5|1
1655399260000|2022-06-16 17:07:40|7512|7506|7512.2|7506.2|7512.7|7506.7|7512|7506|6
1655399280000|2022-06-16 17:08:00|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|7512.7|7506.7|0
1655399290000|2022-06-16 17:08:10|7512.8|7506.8|7513|7507|7513.1|7507.1|7511.8|7505.8|4
1655399300000|2022-06-16 17:08:20|7513.1|7507.1|7511.8|7505.8|7513.1|7507.1|7511.7|7505.7|2
1655399310000|2022-06-16 17:08:30|7512.2|7506.2|7511.7|7505.7|7512.2|7506.2|7511.2|7505.2|0
1655399320000|2022-06-16 17:08:40|7511.8|7505.8|7512.2|7506.2|7512.2|7506.2|7511.7|7505.7|0
1655399330000|2022-06-16 17:08:50|7512.4|7506.4|7512.8|7506.8|7512.8|7506.8|7512.4|7506.4|1
1655399340000|2022-06-16 17:09:00|7512.7|7506.7|7509.8|7503.8|7512.7|7506.7|7509.7|7503.7|4
1655399350000|2022-06-16 17:09:10|7510.2|7504.2|7507.7|7501.7|7510.2|7504.2|7507.3|7501.3|3
1655399360000|2022-06-16 17:09:20|7507.3|7501.3|7508.4|7502.4|7508.4|7502.4|7507.3|7501.3|7
1655399370000|2022-06-16 17:09:30|7508.8|7502.8|7508.4|7502.4|7508.8|7502.8|7508|7502|0
1655399380000|2022-06-16 17:09:40|7508|7502|7508.2|7502.2|7508.2|7502.2|7507.8|7501.8|1
1655399390000|2022-06-16 17:09:50|7507.8|7501.8|7508.7|7502.7|7508.7|7502.7|7507.8|7501.8|0
1655399400000|2022-06-16 17:10:00|7508.8|7502.8|7508.8|7502.8|7508.8|7502.8|7508.8|7502.8|2
1655399410000|2022-06-16 17:10:10|7509.3|7503.3|7508.9|7502.9|7509.3|7503.3|7508.9|7502.9|1
1655399420000|2022-06-16 17:10:20|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|2
1655399440000|2022-06-16 17:10:40|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|7508.4|7502.4|1
1655399450000|2022-06-16 17:10:50|7508|7502|7506.5|7500.5|7508|7502|7506.5|7500.5|1
1655399460000|2022-06-16 17:11:00|7506.4|7500.4|7506.5|7500.5|7507|7501|7506.4|7500.4|1
1655399470000|2022-06-16 17:11:10|7507|7501|7507|7501|7507|7501|7507|7501|2
1655399480000|2022-06-16 17:11:20|7507.1|7501.1|7507.1|7501.1|7508.6|7502.6|7507.1|7501.1|9
1655399500000|2022-06-16 17:11:40|7507.9|7501.9|7508|7502|7508|7502|7507.9|7501.9|1
1655399520000|2022-06-16 17:12:00|7509.1|7503.1|7510.1|7504.1|7510.1|7504.1|7509|7503|3
1655399530000|2022-06-16 17:12:10|7511.5|7505.5|7511.5|7505.5|7512|7506|7511.5|7505.5|1
1655399540000|2022-06-16 17:12:20|7512|7506|7511.9|7505.9|7512|7506|7511.9|7505.9|1
1655399550000|2022-06-16 17:12:30|7511.8|7505.8|7511.9|7505.9|7511.9|7505.9|7511.8|7505.8|0
1655399570000|2022-06-16 17:12:50|7511.5|7505.5|7512|7506|7512.1|7506.1|7511.5|7505.5|1
1655399580000|2022-06-16 17:13:00|7512.1|7506.1|7513.8|7507.8|7513.8|7507.8|7512.1|7506.1|11
1655399590000|2022-06-16 17:13:10|7515.1|7509.1|7515.1|7509.1|7515.1|7509.1|7515.1|7509.1|1
1655399600000|2022-06-16 17:13:20|7515|7509|7513|7507|7515|7509|7513|7507|2
1655399610000|2022-06-16 17:13:30|7512.5|7506.5|7514.4|7508.4|7515|7509|7512.5|7506.5|1
1655399620000|2022-06-16 17:13:40|7514.3|7508.3|7517.7|7511.7|7518.2|7512.2|7513.7|7507.7|4
1655399630000|2022-06-16 17:13:50|7517.8|7511.8|7519.6|7513.6|7519.6|7513.6|7517.8|7511.8|6
1655399640000|2022-06-16 17:14:00|7519.7|7513.7|7519.6|7513.6|7520.1|7514.1|7519.1|7513.1|1
1655399650000|2022-06-16 17:14:10|7520.1|7514.1|7519.1|7513.1|7520.1|7514.1|7519.1|7513.1|1
1655399660000|2022-06-16 17:14:20|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|0
1655399670000|2022-06-16 17:14:30|7519.1|7513.1|7516.5|7510.5|7519.1|7513.1|7516.2|7510.2|9
1655399680000|2022-06-16 17:14:40|7516.4|7510.4|7515.3|7509.3|7516.4|7510.4|7514.7|7508.7|3
1655399690000|2022-06-16 17:14:50|7515.7|7509.7|7513.2|7507.2|7515.7|7509.7|7513.2|7507.2|4
1655399700000|2022-06-16 17:15:00|7512.2|7506.2|7515.2|7509.2|7515.6|7509.6|7512.2|7506.2|14
1655399710000|2022-06-16 17:15:10|7514.7|7508.7|7517.2|7511.2|7517.7|7511.7|7514.7|7508.7|12
1655399720000|2022-06-16 17:15:20|7517.8|7511.8|7519.4|7513.4|7519.4|7513.4|7517.8|7511.8|5
1655399730000|2022-06-16 17:15:30|7520|7514|7519.4|7513.4|7520|7514|7519.3|7513.3|5
1655399740000|2022-06-16 17:15:40|7519.8|7513.8|7520.1|7514.1|7520.1|7514.1|7519.4|7513.4|5
1655399760000|2022-06-16 17:16:00|7520|7514|7519.2|7513.2|7520|7514|7518.2|7512.2|10
1655399770000|2022-06-16 17:16:10|7519.4|7513.4|7519.1|7513.1|7519.4|7513.4|7519.1|7513.1|3
1655399780000|2022-06-16 17:16:20|7518.1|7512.1|7517.1|7511.1|7519.1|7513.1|7517.1|7511.1|3
1655399790000|2022-06-16 17:16:30|7516.9|7510.9|7516.7|7510.7|7517.2|7511.2|7516.6|7510.6|13
1655399800000|2022-06-16 17:16:40|7516.6|7510.6|7515.6|7509.6|7516.6|7510.6|7515.6|7509.6|11
1655399820000|2022-06-16 17:17:00|7516.2|7510.2|7516.2|7510.2|7516.2|7510.2|7516.2|7510.2|1
1655399830000|2022-06-16 17:17:10|7517.1|7511.1|7517.9|7511.9|7517.9|7511.9|7516.6|7510.6|2
1655399850000|2022-06-16 17:17:30|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|0
1655399860000|2022-06-16 17:17:40|||||||||3
1655399870000|2022-06-16 17:17:50|7518.8|7512.8|7518.9|7512.9|7518.9|7512.9|7518.8|7512.8|2
1655399880000|2022-06-16 17:18:00|7518.6|7512.6|7516.9|7510.9|7518.6|7512.6|7515.8|7509.8|8
1655399890000|2022-06-16 17:18:10|7516.7|7510.7|7515.5|7509.5|7516.7|7510.7|7514.8|7508.8|10
1655399900000|2022-06-16 17:18:20|7515|7509|7519.6|7513.6|7520.1|7514.1|7515|7509|9
1655399910000|2022-06-16 17:18:30|7519.2|7513.2|7518.7|7512.7|7519.2|7513.2|7518.7|7512.7|0
1655399920000|2022-06-16 17:18:40|7519.1|7513.1|7520.6|7514.6|7521.1|7515.1|7518.7|7512.7|13
1655399930000|2022-06-16 17:18:50|7520.5|7514.5|7520.6|7514.6|7520.6|7514.6|7520.5|7514.5|4
1655399940000|2022-06-16 17:19:00|7521.1|7515.1|7520.4|7514.4|7521.1|7515.1|7520.4|7514.4|4
1655399950000|2022-06-16 17:19:10|7520.5|7514.5|7519|7513|7520.5|7514.5|7519|7513|3
1655399960000|2022-06-16 17:19:20|7518.9|7512.9|7515.9|7509.9|7518.9|7512.9|7515.9|7509.9|6
1655399970000|2022-06-16 17:19:30|7516.3|7510.3|7516.9|7510.9|7516.9|7510.9|7516.3|7510.3|2
1655399980000|2022-06-16 17:19:40|7516.8|7510.8|7516.9|7510.9|7516.9|7510.9|7516.8|7510.8|5
1655399990000|2022-06-16 17:19:50|7517.3|7511.3|7517.3|7511.3|7517.5|7511.5|7517.3|7511.3|3
1655400000000|2022-06-16 17:20:00|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|7516.9|7510.9|0
1655400010000|2022-06-16 17:20:10|7516.8|7510.8|7517.2|7511.2|7517.2|7511.2|7516.8|7510.8|7
1655400020000|2022-06-16 17:20:20|7516.8|7510.8|7518|7512|7518.9|7512.9|7516.7|7510.7|4
1655400030000|2022-06-16 17:20:30|7517.5|7511.5|7517.5|7511.5|7518|7512|7517.5|7511.5|3
1655400040000|2022-06-16 17:20:40|||||||||3
1655400050000|2022-06-16 17:20:50|7517.4|7511.4|7517.4|7511.4|7517.4|7511.4|7517.4|7511.4|2
1655400060000|2022-06-16 17:21:00|7518.3|7512.3|7517.9|7511.9|7518.9|7512.9|7517.9|7511.9|6
1655400070000|2022-06-16 17:21:10|7517.5|7511.5|7517.4|7511.4|7517.5|7511.5|7517.4|7511.4|2
1655400080000|2022-06-16 17:21:20|7517.3|7511.3|7517.8|7511.8|7518.4|7512.4|7517.2|7511.2|3
1655400090000|2022-06-16 17:21:30|7517.9|7511.9|7517.4|7511.4|7517.9|7511.9|7517.4|7511.4|1
1655400100000|2022-06-16 17:21:40|||||||||2
1655400110000|2022-06-16 17:21:50|7516.3|7510.3|7515.8|7509.8|7516.6|7510.6|7515.8|7509.8|7
1655400120000|2022-06-16 17:22:00|7514.7|7508.7|7514.2|7508.2|7514.8|7508.8|7513.7|7507.7|10
1655400130000|2022-06-16 17:22:10|7515.7|7509.7|7515.8|7509.8|7515.8|7509.8|7514.7|7508.7|3
1655400140000|2022-06-16 17:22:20|7515.3|7509.3|7515.8|7509.8|7515.8|7509.8|7515.3|7509.3|0
1655400150000|2022-06-16 17:22:30|7515.4|7509.4|7515.4|7509.4|7515.4|7509.4|7515.4|7509.4|2
1655400160000|2022-06-16 17:22:40|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|7517.7|7511.7|6
1655400170000|2022-06-16 17:22:50|7517.6|7511.6|7517.7|7511.7|7517.7|7511.7|7517.6|7511.6|2
1655400180000|2022-06-16 17:23:00|7517.1|7511.1|7516|7510|7517.1|7511.1|7515.6|7509.6|4
1655400190000|2022-06-16 17:23:10|7515.6|7509.6|7516|7510|7516|7510|7515.2|7509.2|2
1655400200000|2022-06-16 17:23:20|7517|7511|7517.5|7511.5|7517.5|7511.5|7517|7511|8
1655400210000|2022-06-16 17:23:30|7517.1|7511.1|7519|7513|7520.5|7514.5|7517.1|7511.1|5
1655400220000|2022-06-16 17:23:40|7518.9|7512.9|7517.5|7511.5|7518.9|7512.9|7517.5|7511.5|1
1655400230000|2022-06-16 17:23:50|7519|7513|7517.5|7511.5|7519|7513|7517.5|7511.5|1
1655400240000|2022-06-16 17:24:00|7518|7512|7518|7512|7518|7512|7518|7512|1
1655400260000|2022-06-16 17:24:20|7519|7513|7518|7512|7519|7513|7517.9|7511.9|6
1655400270000|2022-06-16 17:24:30|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|2
1655400280000|2022-06-16 17:24:40|7518.4|7512.4|7519.1|7513.1|7519.5|7513.5|7518|7512|16
1655400290000|2022-06-16 17:24:50|7520|7514|7520.1|7514.1|7520.1|7514.1|7520|7514|1
1655400300000|2022-06-16 17:25:00|7519.7|7513.7|7520|7514|7520.6|7514.6|7519.7|7513.7|2
1655400310000|2022-06-16 17:25:10|||||||||1
1655400330000|2022-06-16 17:25:30|7519.6|7513.6|7519.1|7513.1|7519.6|7513.6|7518.7|7512.7|3
1655400340000|2022-06-16 17:25:40|7518.6|7512.6|7520.1|7514.1|7520.4|7514.4|7518.6|7512.6|15
1655400350000|2022-06-16 17:25:50|7520.2|7514.2|7524.2|7518.2|7524.2|7518.2|7520.2|7514.2|5
1655400360000|2022-06-16 17:26:00|7524.1|7518.1|7525|7519|7525|7519|7523.5|7517.5|8
1655400370000|2022-06-16 17:26:10|7525.4|7519.4|7525|7519|7525.9|7519.9|7524.9|7518.9|7
1655400380000|2022-06-16 17:26:20|7524.9|7518.9|7521.9|7515.9|7524.9|7518.9|7521.9|7515.9|1
1655400390000|2022-06-16 17:26:30|7518.8|7512.8|7518.6|7512.6|7518.8|7512.8|7518.6|7512.6|11
1655400400000|2022-06-16 17:26:40|7518.7|7512.7|7518.7|7512.7|7518.7|7512.7|7518.7|7512.7|0
1655400410000|2022-06-16 17:26:50|7518.6|7512.6|7518.6|7512.6|7518.7|7512.7|7518.6|7512.6|2
1655400420000|2022-06-16 17:27:00|7518.5|7512.5|7518.1|7512.1|7518.5|7512.5|7517.1|7511.1|3
1655400430000|2022-06-16 17:27:10|7518|7512|7517.5|7511.5|7518|7512|7517.5|7511.5|0
1655400440000|2022-06-16 17:27:20|7517.4|7511.4|7516.6|7510.6|7517.4|7511.4|7515.3|7509.3|18
1655400450000|2022-06-16 17:27:30|7516.2|7510.2|7516.2|7510.2|7516.2|7510.2|7516.1|7510.1|0
1655400460000|2022-06-16 17:27:40|7515.8|7509.8|7515|7509|7516|7510|7514.8|7508.8|14
1655400470000|2022-06-16 17:27:50|7515.5|7509.5|7517.4|7511.4|7517.5|7511.5|7515|7509|3
1655400480000|2022-06-16 17:28:00|7517|7511|7517.5|7511.5|7517.8|7511.8|7516.9|7510.9|1
1655400490000|2022-06-16 17:28:10|7517.9|7511.9|7519|7513|7519|7513|7517.9|7511.9|1
1655400500000|2022-06-16 17:28:20|7518.5|7512.5|7519|7513|7519|7513|7518.5|7512.5|0
1655400510000|2022-06-16 17:28:30|7518.4|7512.4|7518.8|7512.8|7518.9|7512.9|7518.4|7512.4|1
1655400520000|2022-06-16 17:28:40|7518.4|7512.4|7518.5|7512.5|7518.5|7512.5|7518.4|7512.4|0
1655400530000|2022-06-16 17:28:50|7518.9|7512.9|7517.5|7511.5|7519|7513|7517.5|7511.5|6
1655400540000|2022-06-16 17:29:00|7517|7511|7517.5|7511.5|7517.5|7511.5|7516.9|7510.9|2
1655400570000|2022-06-16 17:29:30|7517.9|7511.9|7517|7511|7517.9|7511.9|7517|7511|0
1655400580000|2022-06-16 17:29:40|7517.5|7511.5|7517.5|7511.5|7517.5|7511.5|7517.5|7511.5|3
1655400600000|2022-06-16 17:30:00|7518.3|7512.3|7518.5|7512.5|7519.4|7513.4|7518.3|7512.3|23
1655400610000|2022-06-16 17:30:10|7518.4|7512.4|7517.9|7511.9|7518.4|7512.4|7517.9|7511.9|2
1655400620000|2022-06-16 17:30:20|7518|7512|7517|7511|7518|7512|7517|7511|0
1655400630000|2022-06-16 17:30:30|7516.9|7510.9|7516.6|7510.6|7517|7511|7515.6|7509.6|0
1655400640000|2022-06-16 17:30:40|7516.5|7510.5|7516|7510|7517.4|7511.4|7515.5|7509.5|6
1655400650000|2022-06-16 17:30:50|7515.6|7509.6|7517.9|7511.9|7517.9|7511.9|7515.4|7509.4|3
1655400660000|2022-06-16 17:31:00|7518.9|7512.9|7519.3|7513.3|7519.4|7513.4|7518.9|7512.9|2
1655400670000|2022-06-16 17:31:10|7519.4|7513.4|7519.2|7513.2|7519.8|7513.8|7519.2|7513.2|1
1655400680000|2022-06-16 17:31:20|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|7519.3|7513.3|0
1655400690000|2022-06-16 17:31:30|7519.4|7513.4|7518.8|7512.8|7519.4|7513.4|7518.8|7512.8|0
1655400700000|2022-06-16 17:31:40|7518.2|7512.2|7517.8|7511.8|7518.2|7512.2|7517.2|7511.2|5
1655400710000|2022-06-16 17:31:50|7518.2|7512.2|7517.2|7511.2|7518.3|7512.3|7517.2|7511.2|3
1655400720000|2022-06-16 17:32:00|7517.6|7511.6|7516.6|7510.6|7517.6|7511.6|7516.6|7510.6|1
1655400730000|2022-06-16 17:32:10|7517|7511|7517.2|7511.2|7517.6|7511.6|7516.6|7510.6|1
1655400740000|2022-06-16 17:32:20|7517.6|7511.6|7516.4|7510.4|7517.6|7511.6|7516.4|7510.4|26
1655400750000|2022-06-16 17:32:30|7515.6|7509.6|7515.4|7509.4|7515.6|7509.6|7515.4|7509.4|0
1655400760000|2022-06-16 17:32:40|7515|7509|7515.4|7509.4|7515.5|7509.5|7515|7509|2
1655400780000|2022-06-16 17:33:00|7515.5|7509.5|7519.3|7513.3|7519.8|7513.8|7515.5|7509.5|16
1655400790000|2022-06-16 17:33:10|7519.8|7513.8|7519.3|7513.3|7519.8|7513.8|7518.9|7512.9|1
1655400800000|2022-06-16 17:33:20|7518.4|7512.4|7517.9|7511.9|7518.9|7512.9|7517.9|7511.9|0
1655400810000|2022-06-16 17:33:30|7518.4|7512.4|7520.9|7514.9|7520.9|7514.9|7518.4|7512.4|1
1655400840000|2022-06-16 17:34:00|7520.4|7514.4|7519.9|7513.9|7520.9|7514.9|7519.9|7513.9|4
1655400850000|2022-06-16 17:34:10|7520.4|7514.4|7519.8|7513.8|7520.8|7514.8|7519.8|7513.8|0
1655400860000|2022-06-16 17:34:20|7518.9|7512.9|7518.9|7512.9|7518.9|7512.9|7518.9|7512.9|1
1655400870000|2022-06-16 17:34:30|7519.3|7513.3|7515|7509|7519.8|7513.8|7515|7509|5
1655400880000|2022-06-16 17:34:40|7515.1|7509.1|7514.6|7508.6|7515.1|7509.1|7514.6|7508.6|3
1655400890000|2022-06-16 17:34:50|7515.1|7509.1|7515|7509|7515.1|7509.1|7514.5|7508.5|1
1655400900000|2022-06-16 17:35:00|7515.4|7509.4|7515.6|7509.6|7516.5|7510.5|7515.4|7509.4|3
1655400910000|2022-06-16 17:35:10|7516|7510|7515.5|7509.5|7516.4|7510.4|7514.4|7508.4|6
1655400920000|2022-06-16 17:35:20|7515.6|7509.6|7514|7508|7515.6|7509.6|7514|7508|7
1655400930000|2022-06-16 17:35:30|7514.4|7508.4|7514|7508|7514.4|7508.4|7514|7508|1
1655400940000|2022-06-16 17:35:40|7514.5|7508.5|7514.5|7508.5|7514.5|7508.5|7514.5|7508.5|1
1655400950000|2022-06-16 17:35:50|7514.6|7508.6|7514.5|7508.5|7515|7509|7514.5|7508.5|0
1655400960000|2022-06-16 17:36:00|7515|7509|7514|7508|7515.4|7509.4|7514|7508|2
1655400980000|2022-06-16 17:36:20|7514.1|7508.1|7514|7508|7514.4|7508.4|7514|7508|0
1655401000000|2022-06-16 17:36:40|7514.5|7508.5|7514|7508|7514.5|7508.5|7514|7508|1
1655401010000|2022-06-16 17:36:50|||||||||2
1655401020000|2022-06-16 17:37:00|7514.1|7508.1|7514.2|7508.2|7514.2|7508.2|7514.1|7508.1|2
1655401030000|2022-06-16 17:37:10|7515.3|7509.3|7515.3|7509.3|7515.3|7509.3|7515.3|7509.3|13
1655401040000|2022-06-16 17:37:20|7515.4|7509.4|7514.8|7508.8|7515.4|7509.4|7514.8|7508.8|3
1655401050000|2022-06-16 17:37:30|7514.3|7508.3|7515.8|7509.8|7515.8|7509.8|7514.3|7508.3|2
1655401060000|2022-06-16 17:37:40|7515.3|7509.3|7516.2|7510.2|7516.2|7510.2|7515.3|7509.3|0
1655401070000|2022-06-16 17:37:50|7515.8|7509.8|7515.7|7509.7|7515.8|7509.8|7515.7|7509.7|0
1655401080000|2022-06-16 17:38:00|7515.8|7509.8|7514.2|7508.2|7516.3|7510.3|7513.7|7507.7|3
1655401090000|2022-06-16 17:38:10|7514.1|7508.1|7513.6|7507.6|7514.1|7508.1|7513.2|7507.2|1
1655401110000|2022-06-16 17:38:30|7514.1|7508.1|7514.1|7508.1|7514.2|7508.2|7513.7|7507.7|3
1655401120000|2022-06-16 17:38:40|7514.2|7508.2|7516.1|7510.1|7516.1|7510.1|7514.1|7508.1|5
1655401130000|2022-06-16 17:38:50|7516.2|7510.2|7517.7|7511.7|7517.7|7511.7|7516.2|7510.2|3
1655401140000|2022-06-16 17:39:00|7518.3|7512.3|7517.8|7511.8|7518.3|7512.3|7517.8|7511.8|4
1655401150000|2022-06-16 17:39:10|7518.3|7512.3|7518.8|7512.8|7519.8|7513.8|7518.3|7512.3|2
1655401160000|2022-06-16 17:39:20|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|0
1655401180000|2022-06-16 17:39:40|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|0
1655401190000|2022-06-16 17:39:50|||||||||2
1655401200000|2022-06-16 17:40:00|7519.3|7513.3|7518.3|7512.3|7519.3|7513.3|7518.3|7512.3|3
1655401210000|2022-06-16 17:40:10|7517.9|7511.9|7517.2|7511.2|7517.9|7511.9|7516.8|7510.8|3
1655401220000|2022-06-16 17:40:20|7516.8|7510.8|7516.7|7510.7|7517.2|7511.2|7516.7|7510.7|3
1655401230000|2022-06-16 17:40:30|7516.6|7510.6|7517.1|7511.1|7517.1|7511.1|7515.6|7509.6|1
1655401240000|2022-06-16 17:40:40|7517|7511|7517|7511|7517|7511|7517|7511|0
1655401250000|2022-06-16 17:40:50|7516.5|7510.5|7517.8|7511.8|7517.8|7511.8|7515.7|7509.7|1
1655401260000|2022-06-16 17:41:00|7518.3|7512.3|7519.8|7513.8|7521.2|7515.2|7518.3|7512.3|1
1655401270000|2022-06-16 17:41:10|7519.9|7513.9|7518.8|7512.8|7520.3|7514.3|7518.8|7512.8|2
1655401280000|2022-06-16 17:41:20|7519.8|7513.8|7519.3|7513.3|7520.3|7514.3|7519.3|7513.3|0
1655401290000|2022-06-16 17:41:30|7519.8|7513.8|7518.8|7512.8|7519.8|7513.8|7518.8|7512.8|0
1655401300000|2022-06-16 17:41:40|7519.3|7513.3|7519.3|7513.3|7519.8|7513.8|7519.3|7513.3|2
1655401310000|2022-06-16 17:41:50|7519.7|7513.7|7520.2|7514.2|7520.7|7514.7|7519.7|7513.7|1
1655401320000|2022-06-16 17:42:00|7520.3|7514.3|7520.3|7514.3|7520.7|7514.7|7520.2|7514.2|0
1655401330000|2022-06-16 17:42:10|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|7519.8|7513.8|3
1655401340000|2022-06-16 17:42:20|7520.3|7514.3|7519.8|7513.8|7520.3|7514.3|7518.8|7512.8|5
1655401350000|2022-06-16 17:42:30|7520.3|7514.3|7520.7|7514.7|7520.7|7514.7|7519.8|7513.8|1
1655401360000|2022-06-16 17:42:40|7520.8|7514.8|7521.5|7515.5|7521.5|7515.5|7520.3|7514.3|6
1655401370000|2022-06-16 17:42:50|7521.3|7515.3|7520.8|7514.8|7521.3|7515.3|7519.8|7513.8|4
1655401380000|2022-06-16 17:43:00|7520.3|7514.3|7522.3|7516.3|7522.3|7516.3|7520.3|7514.3|3
1655401390000|2022-06-16 17:43:10|7522.2|7516.2|7521.3|7515.3|7522.2|7516.2|7521.3|7515.3|0
1655401400000|2022-06-16 17:43:20|7520.9|7514.9|7520.3|7514.3|7520.9|7514.9|7520.3|7514.3|4
1655401410000|2022-06-16 17:43:30|7519.8|7513.8|7520.2|7514.2|7520.3|7514.3|7519.8|7513.8|1
1655401420000|2022-06-16 17:43:40|7520.7|7514.7|7520.2|7514.2|7520.7|7514.7|7520.2|7514.2|0
1655401430000|2022-06-16 17:43:50|7520.6|7514.6|7521.8|7515.8|7522.3|7516.3|7520.6|7514.6|6
1655401440000|2022-06-16 17:44:00|7521.4|7515.4|7521.9|7515.9|7522|7516|7521.3|7515.3|0
1655401450000|2022-06-16 17:44:10|7522|7516|7521.8|7515.8|7522.4|7516.4|7521.8|7515.8|7
1655401460000|2022-06-16 17:44:20|7522.4|7516.4|7521.8|7515.8|7522.4|7516.4|7521.8|7515.8|0
1655401470000|2022-06-16 17:44:30|7520.1|7514.1|7520.9|7514.9|7521.4|7515.4|7519.9|7513.9|4
1655401480000|2022-06-16 17:44:40|7520.8|7514.8|7520.4|7514.4|7520.8|7514.8|7519.4|7513.4|0
1655401490000|2022-06-16 17:44:50|7520.3|7514.3|7519.9|7513.9|7520.3|7514.3|7519.2|7513.2|3
1655401500000|2022-06-16 17:45:00|7519.8|7513.8|7518.9|7512.9|7520.8|7514.8|7518.4|7512.4|4
1655401510000|2022-06-16 17:45:10|7518.8|7512.8|7518.5|7512.5|7518.8|7512.8|7518.4|7512.4|1
1655401520000|2022-06-16 17:45:20|7518.9|7512.9|7518.5|7512.5|7518.9|7512.9|7518.5|7512.5|1
1655401530000|2022-06-16 17:45:30|7518.9|7512.9|7518.8|7512.8|7518.9|7512.9|7518.3|7512.3|1
1655401540000|2022-06-16 17:45:40|7520|7514|7519.5|7513.5|7520|7514|7519.5|7513.5|4
1655401550000|2022-06-16 17:45:50|7519.6|7513.6|7519|7513|7519.6|7513.6|7519|7513|0
1655401560000|2022-06-16 17:46:00|7519.5|7513.5|7520.9|7514.9|7520.9|7514.9|7519.5|7513.5|2
1655401570000|2022-06-16 17:46:10|7521.4|7515.4|7521.4|7515.4|7521.4|7515.4|7521.4|7515.4|3
1655401580000|2022-06-16 17:46:20|7521.8|7515.8|7522|7516|7522.4|7516.4|7521.8|7515.8|3
1655401590000|2022-06-16 17:46:30|7522.1|7516.1|7521.4|7515.4|7522.1|7516.1|7521.4|7515.4|4
1655401600000|2022-06-16 17:46:40|7521.3|7515.3|7520.4|7514.4|7521.3|7515.3|7520.4|7514.4|9
1655401610000|2022-06-16 17:46:50|7521|7515|7521.4|7515.4|7522|7516|7520.5|7514.5|3
1655401620000|2022-06-16 17:47:00|7521|7515|7521|7515|7521|7515|7520|7514|1
1655401630000|2022-06-16 17:47:10|7520.6|7514.6|7522.1|7516.1|7522.1|7516.1|7520.5|7514.5|2
1655401640000|2022-06-16 17:47:20|7522|7516|7522.1|7516.1|7522.1|7516.1|7521.9|7515.9|1
1655401650000|2022-06-16 17:47:30|7521.6|7515.6|7521.4|7515.4|7521.6|7515.6|7520.5|7514.5|2
1655401660000|2022-06-16 17:47:40|7522.2|7516.2|7522.4|7516.4|7522.4|7516.4|7522.2|7516.2|2
1655401670000|2022-06-16 17:47:50|7522.5|7516.5|7524.4|7518.4|7524.4|7518.4|7522.5|7516.5|2
1655401680000|2022-06-16 17:48:00|7525.8|7519.8|7526.4|7520.4|7526.4|7520.4|7525.4|7519.4|13
1655401690000|2022-06-16 17:48:10|7525.4|7519.4|7525.3|7519.3|7525.8|7519.8|7524.9|7518.9|3
1655401700000|2022-06-16 17:48:20|7524.9|7518.9|7526.8|7520.8|7526.8|7520.8|7524.9|7518.9|1
1655401710000|2022-06-16 17:48:30|7526.3|7520.3|7528.9|7522.9|7528.9|7522.9|7526.3|7520.3|10
1655401720000|2022-06-16 17:48:40|7528.4|7522.4|7527.4|7521.4|7528.4|7522.4|7527.4|7521.4|1
1655401730000|2022-06-16 17:48:50|7527.8|7521.8|7524.4|7518.4|7528.3|7522.3|7524.4|7518.4|6
1655401740000|2022-06-16 17:49:00|7524.5|7518.5|7526.5|7520.5|7526.5|7520.5|7524.5|7518.5|7
1655401750000|2022-06-16 17:49:10|7526.6|7520.6|7526.5|7520.5|7526.9|7520.9|7526.5|7520.5|0
1655401760000|2022-06-16 17:49:20|7526.4|7520.4|7526.9|7520.9|7526.9|7520.9|7526|7520|1
1655401770000|2022-06-16 17:49:30|7526.4|7520.4|7526.9|7520.9|7526.9|7520.9|7526.4|7520.4|1
1655401780000|2022-06-16 17:49:40|7526.8|7520.8|7524.3|7518.3|7526.8|7520.8|7523.9|7517.9|4
1655401790000|2022-06-16 17:49:50|7523.9|7517.9|7524.8|7518.8|7525.2|7519.2|7523.9|7517.9|3
1655401800000|2022-06-16 17:50:00|7525.3|7519.3|7527.4|7521.4|7527.4|7521.4|7525.3|7519.3|10
1655401810000|2022-06-16 17:50:10|7527.8|7521.8|7527.8|7521.8|7527.8|7521.8|7527.8|7521.8|0
1655401820000|2022-06-16 17:50:20|7527|7521|7526.9|7520.9|7527.5|7521.5|7526.9|7520.9|0
1655401830000|2022-06-16 17:50:30|7524.9|7518.9|7524.8|7518.8|7525.3|7519.3|7524.8|7518.8|4
1655401840000|2022-06-16 17:50:40|7524.4|7518.4|7522.4|7516.4|7524.4|7518.4|7522.4|7516.4|0
1655401850000|2022-06-16 17:50:50|7521.5|7515.5|7520.7|7514.7|7521.8|7515.8|7520.7|7514.7|12
1655401860000|2022-06-16 17:51:00|7520.2|7514.2|7522.2|7516.2|7522.7|7516.7|7520.2|7514.2|5
1655401870000|2022-06-16 17:51:10|7522.7|7516.7|7521.1|7515.1|7522.7|7516.7|7521.1|7515.1|6
1655401880000|2022-06-16 17:51:20|7521.2|7515.2|7521|7515|7521.2|7515.2|7520.2|7514.2|0
1655401890000|2022-06-16 17:51:30|7521.1|7515.1|7521|7515|7521.1|7515.1|7521|7515|0
1655401900000|2022-06-16 17:51:40|7521.1|7515.1|7521.6|7515.6|7522.1|7516.1|7520.6|7514.6|2
1655401910000|2022-06-16 17:51:50|7522|7516|7522.2|7516.2|7522.7|7516.7|7522|7516|2
1655401920000|2022-06-16 17:52:00|7522.7|7516.7|7521.7|7515.7|7522.7|7516.7|7521.2|7515.2|1
1655401940000|2022-06-16 17:52:20|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|0
1655401950000|2022-06-16 17:52:30|7521.7|7515.7|7521.7|7515.7|7521.8|7515.8|7521.3|7515.3|0
1655401960000|2022-06-16 17:52:40|7521.3|7515.3|7521.7|7515.7|7521.7|7515.7|7521.2|7515.2|1
1655401970000|2022-06-16 17:52:50|7521.2|7515.2|7518.8|7512.8|7521.7|7515.7|7518.8|7512.8|0
1655401980000|2022-06-16 17:53:00|7519.2|7513.2|7517.2|7511.2|7519.7|7513.7|7517.2|7511.2|3
1655401990000|2022-06-16 17:53:10|7516.7|7510.7|7517.1|7511.1|7517.2|7511.2|7516.7|7510.7|0
1655402000000|2022-06-16 17:53:20|7517.2|7511.2|7517.3|7511.3|7517.3|7511.3|7517.2|7511.2|3
1655402010000|2022-06-16 17:53:30|7517.2|7511.2|7516.7|7510.7|7517.2|7511.2|7516.3|7510.3|0
1655402020000|2022-06-16 17:53:40|7517.2|7511.2|7517.3|7511.3|7517.3|7511.3|7517.2|7511.2|5
1655402030000|2022-06-16 17:53:50|7517.2|7511.2|7517.9|7511.9|7519.5|7513.5|7517.2|7511.2|8
1655402040000|2022-06-16 17:54:00|7518|7512|7518.4|7512.4|7518.4|7512.4|7517.9|7511.9|2
1655402050000|2022-06-16 17:54:10|7518.5|7512.5|7518.5|7512.5|7518.5|7512.5|7518.5|7512.5|1
1655402060000|2022-06-16 17:54:20|7517.5|7511.5|7517.5|7511.5|7517.9|7511.9|7517.5|7511.5|5
1655402070000|2022-06-16 17:54:30|7517.4|7511.4|7517.9|7511.9|7518.2|7512.2|7517.2|7511.2|26
1655402080000|2022-06-16 17:54:40|7518.2|7512.2|7517.9|7511.9|7518.2|7512.2|7517.9|7511.9|1
1655402090000|2022-06-16 17:54:50|7517.3|7511.3|7518.4|7512.4|7518.8|7512.8|7517.3|7511.3|11
1655402100000|2022-06-16 17:55:00|7520.1|7514.1|7519|7513|7520.1|7514.1|7518.9|7512.9|8
1655402110000|2022-06-16 17:55:10|7518.9|7512.9|7518.5|7512.5|7519|7513|7518.5|7512.5|6
1655402120000|2022-06-16 17:55:20|7520.4|7514.4|7520.7|7514.7|7520.7|7514.7|7520.3|7514.3|5
1655402130000|2022-06-16 17:55:30|7520.2|7514.2|7520.7|7514.7|7520.7|7514.7|7519.8|7513.8|4
1655402140000|2022-06-16 17:55:40|7520.3|7514.3|7520.7|7514.7|7520.7|7514.7|7520.3|7514.3|1
1655402150000|2022-06-16 17:55:50|7520.3|7514.3|7520|7514|7520.4|7514.4|7520|7514|0
1655402160000|2022-06-16 17:56:00|7520.8|7514.8|7520.3|7514.3|7520.8|7514.8|7520.2|7514.2|5
1655402170000|2022-06-16 17:56:10|7520.4|7514.4|7519.8|7513.8|7520.4|7514.4|7519.8|7513.8|15
1655402180000|2022-06-16 17:56:20|7519.4|7513.4|7519.9|7513.9|7521.2|7515.2|7519.4|7513.4|7
1655402190000|2022-06-16 17:56:30|7520.3|7514.3|7520.3|7514.3|7521.2|7515.2|7520.2|7514.2|4
1655402200000|2022-06-16 17:56:40|7519.9|7513.9|7521|7515|7521|7515|7519.9|7513.9|2
1655402210000|2022-06-16 17:56:50|7520.9|7514.9|7521.7|7515.7|7521.7|7515.7|7520.9|7514.9|0
1655402220000|2022-06-16 17:57:00|7521.8|7515.8|7521.6|7515.6|7521.8|7515.8|7520.9|7514.9|5
1655402230000|2022-06-16 17:57:10|||||||||5
1655402240000|2022-06-16 17:57:20|7522.5|7516.5|7522.9|7516.9|7522.9|7516.9|7522.5|7516.5|3
1655402250000|2022-06-16 17:57:30|7522|7516|7522.9|7516.9|7522.9|7516.9|7522|7516|3
1655402260000|2022-06-16 17:57:40|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|7521.9|7515.9|3
1655402280000|2022-06-16 17:58:00|7522.4|7516.4|7522.5|7516.5|7523.4|7517.4|7522|7516|4
1655402290000|2022-06-16 17:58:10|7523|7517|7521.9|7515.9|7523|7517|7521.9|7515.9|8
1655402300000|2022-06-16 17:58:20|7521.5|7515.5|7520.5|7514.5|7521.5|7515.5|7520.5|7514.5|28
1655402310000|2022-06-16 17:58:30|7520.1|7514.1|7519.5|7513.5|7520.5|7514.5|7519.5|7513.5|6
1655402320000|2022-06-16 17:58:40|7519.6|7513.6|7520.6|7514.6|7521.1|7515.1|7519.5|7513.5|8
1655402330000|2022-06-16 17:58:50|7520.5|7514.5|7520.3|7514.3|7520.5|7514.5|7519.9|7513.9|1
1655402340000|2022-06-16 17:59:00|7520|7514|7520.4|7514.4|7520.4|7514.4|7520|7514|2
1655402350000|2022-06-16 17:59:10|7520.5|7514.5|7521.1|7515.1|7521.1|7515.1|7520.4|7514.4|9
1655402360000|2022-06-16 17:59:20|7520.6|7514.6|7520.6|7514.6|7520.6|7514.6|7520.6|7514.6|1
1655402370000|2022-06-16 17:59:30|7520.5|7514.5|7520.1|7514.1|7521.1|7515.1|7519.3|7513.3|2
1655402380000|2022-06-16 17:59:40|7519.6|7513.6|7520.1|7514.1|7520.1|7514.1|7519.6|7513.6|1
1655402390000|2022-06-16 17:59:50|7519.6|7513.6|7520.5|7514.5|7520.5|7514.5|7519.6|7513.6|2
1655402400000|2022-06-16 18:00:00|7520.4|7514.4|7520.5|7514.5|7521|7515|7520.4|7514.4|1
1655402410000|2022-06-16 18:00:10|7520.1|7514.1|7520.5|7514.5|7520.6|7514.6|7520.1|7514.1|3
1655402420000|2022-06-16 18:00:20|7520.6|7514.6|7520.5|7514.5|7520.6|7514.6|7520.5|7514.5|5
1655402430000|2022-06-16 18:00:30|7523|7517|7523.1|7517.1|7523.5|7517.5|7523|7517|13
1655402440000|2022-06-16 18:00:40|7523|7517|7521.6|7515.6|7523|7517|7521.1|7515.1|7
1655402450000|2022-06-16 18:00:50|7520.6|7514.6|7520.6|7514.6|7521|7515|7520.5|7514.5|1
1655402460000|2022-06-16 18:01:00|7521.5|7515.5|7520|7514|7521.5|7515.5|7519.6|7513.6|2
1655402470000|2022-06-16 18:01:10|7520.5|7514.5|7520.1|7514.1|7520.5|7514.5|7520.1|7514.1|2
1655402480000|2022-06-16 18:01:20|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|1
1655402500000|2022-06-16 18:01:40|7518.6|7512.6|7518.6|7512.6|7519.1|7513.1|7518.6|7512.6|0
1655402510000|2022-06-16 18:01:50|7519|7513|7518.5|7512.5|7519|7513|7518.5|7512.5|0
1655402520000|2022-06-16 18:02:00|7519|7513|7518.1|7512.1|7519|7513|7518.1|7512.1|1
1655402540000|2022-06-16 18:02:20|7518.5|7512.5|7518.1|7512.1|7518.5|7512.5|7518.1|7512.1|0
1655402550000|2022-06-16 18:02:30|7517.6|7511.6|7518.1|7512.1|7518.1|7512.1|7517.6|7511.6|9
1655402560000|2022-06-16 18:02:40|7518|7512|7518.1|7512.1|7518.1|7512.1|7517.6|7511.6|2
1655402570000|2022-06-16 18:02:50|7518|7512|7518|7512|7518|7512|7518|7512|0
1655402580000|2022-06-16 18:03:00|7518.1|7512.1|7520.5|7514.5|7521.4|7515.4|7518.1|7512.1|19
1655402590000|2022-06-16 18:03:10|7521.5|7515.5|7520.4|7514.4|7521.5|7515.5|7520.4|7514.4|4
1655402600000|2022-06-16 18:03:20|7519.6|7513.6|7514.4|7508.4|7519.6|7513.6|7514.4|7508.4|14
1655402610000|2022-06-16 18:03:30|7514.3|7508.3|7514.4|7508.4|7514.4|7508.4|7513.4|7507.4|10
1655402620000|2022-06-16 18:03:40|7514.8|7508.8|7513.5|7507.5|7514.8|7508.8|7513.4|7507.4|2
1655402630000|2022-06-16 18:03:50|7513.4|7507.4|7513.5|7507.5|7513.5|7507.5|7513|7507|10
1655402640000|2022-06-16 18:04:00|7512.4|7506.4|7510.3|7504.3|7512.4|7506.4|7510.3|7504.3|3
1655402650000|2022-06-16 18:04:10|7510.5|7504.5|7511|7505|7511.6|7505.6|7509.9|7503.9|20
1655402660000|2022-06-16 18:04:20|7510.6|7504.6|7508.5|7502.5|7510.6|7504.6|7508.5|7502.5|4
1655402670000|2022-06-16 18:04:30|7509|7503|7509|7503|7509|7503|7509|7503|12
1655402680000|2022-06-16 18:04:40|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|7508.5|7502.5|0
1655402690000|2022-06-16 18:04:50|7508.6|7502.6|7508.5|7502.5|7508.6|7502.6|7508.5|7502.5|1
1655402700000|2022-06-16 18:05:00|7508|7502|7508.5|7502.5|7510|7504|7508|7502|3
1655402710000|2022-06-16 18:05:10|7508.4|7502.4|7508|7502|7509|7503|7508|7502|2
1655402720000|2022-06-16 18:05:20|7508.5|7502.5|7506.9|7500.9|7508.5|7502.5|7506.5|7500.5|13
1655402730000|2022-06-16 18:05:30|7506.5|7500.5|7505.9|7499.9|7506.9|7500.9|7504.9|7498.9|12
1655402740000|2022-06-16 18:05:40|7505.4|7499.4|7505.3|7499.3|7505.4|7499.4|7505.3|7499.3|6
1655402750000|2022-06-16 18:05:50|7504.9|7498.9|7495.6|7489.6|7504.9|7498.9|7495.6|7489.6|113
1655402760000|2022-06-16 18:06:00|7497.1|7491.1|7497.8|7491.8|7498.6|7492.6|7497.1|7491.1|15
1655402770000|2022-06-16 18:06:10|7497.3|7491.3|7497.7|7491.7|7497.8|7491.8|7497.3|7491.3|0
1655402780000|2022-06-16 18:06:20|7497.6|7491.6|7497.2|7491.2|7497.6|7491.6|7497.2|7491.2|1
1655402800000|2022-06-16 18:06:40|7497.3|7491.3|7496.7|7490.7|7497.6|7491.6|7496.7|7490.7|1
1655402810000|2022-06-16 18:06:50|7497.8|7491.8|7496.7|7490.7|7497.8|7491.8|7496.7|7490.7|7
1655402820000|2022-06-16 18:07:00|7496.9|7490.9|7498.4|7492.4|7498.4|7492.4|7496.7|7490.7|19
1655402830000|2022-06-16 18:07:10|7498.3|7492.3|7498|7492|7498.5|7492.5|7497.8|7491.8|5
1655402840000|2022-06-16 18:07:20|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.4|7491.4|1
1655402850000|2022-06-16 18:07:30|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|0
1655402860000|2022-06-16 18:07:40|7496.9|7490.9|7496.8|7490.8|7497.3|7491.3|7496.8|7490.8|0
1655402870000|2022-06-16 18:07:50|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|3
1655402880000|2022-06-16 18:08:00|7496.3|7490.3|7496.1|7490.1|7496.5|7490.5|7495.7|7489.7|17
1655402890000|2022-06-16 18:08:10|7496|7490|7496|7490|7496.1|7490.1|7496|7490|0
1655402900000|2022-06-16 18:08:20|7495.5|7489.5|7496|7490|7496|7490|7495.5|7489.5|2
1655402910000|2022-06-16 18:08:30|7495.9|7489.9|7495.8|7489.8|7496|7490|7495.8|7489.8|3
1655402920000|2022-06-16 18:08:40|7495.4|7489.4|7494.7|7488.7|7495.8|7489.8|7494.2|7488.2|3
1655402930000|2022-06-16 18:08:50|7494.2|7488.2|7493.1|7487.1|7494.8|7488.8|7493.1|7487.1|5
1655402940000|2022-06-16 18:09:00|7493.2|7487.2|7493.9|7487.9|7495.1|7489.1|7493.2|7487.2|12
1655402950000|2022-06-16 18:09:10|7493.5|7487.5|7491.5|7485.5|7493.9|7487.9|7491.5|7485.5|4
1655402960000|2022-06-16 18:09:20|7492.4|7486.4|7492.3|7486.3|7492.4|7486.4|7491.8|7485.8|9
1655402970000|2022-06-16 18:09:30|7490.2|7484.2|7490.1|7484.1|7490.6|7484.6|7489.6|7483.6|23
1655402980000|2022-06-16 18:09:40|7489.6|7483.6|7490|7484|7490.9|7484.9|7489.6|7483.6|6
1655402990000|2022-06-16 18:09:50|7489.5|7483.5|7490|7484|7491|7485|7489.5|7483.5|6
1655403000000|2022-06-16 18:10:00|7489.6|7483.6|7489.6|7483.6|7493|7487|7489.1|7483.1|33
1655403010000|2022-06-16 18:10:10|7490.1|7484.1|7489.2|7483.2|7490.6|7484.6|7488.7|7482.7|6
1655403020000|2022-06-16 18:10:20|7489.3|7483.3|7492.1|7486.1|7492.1|7486.1|7488.6|7482.6|7
1655403030000|2022-06-16 18:10:30|7490.6|7484.6|7490.6|7484.6|7491.1|7485.1|7490.6|7484.6|18
1655403040000|2022-06-16 18:10:40|7490.1|7484.1|7492|7486|7492|7486|7490.1|7484.1|4
1655403050000|2022-06-16 18:10:50|7491.6|7485.6|7491.1|7485.1|7492|7486|7491.1|7485.1|4
1655403060000|2022-06-16 18:11:00|7491.6|7485.6|7492.6|7486.6|7493.1|7487.1|7491.1|7485.1|16
1655403070000|2022-06-16 18:11:10|7493.1|7487.1|7497.3|7491.3|7497.3|7491.3|7493.1|7487.1|12
1655403080000|2022-06-16 18:11:20|7497.7|7491.7|7494.1|7488.1|7497.7|7491.7|7494.1|7488.1|9
1655403090000|2022-06-16 18:11:30|7493.1|7487.1|7494.8|7488.8|7496.2|7490.2|7493.1|7487.1|16
1655403100000|2022-06-16 18:11:40|7494.9|7488.9|7494.3|7488.3|7495.3|7489.3|7494.3|7488.3|2
1655403110000|2022-06-16 18:11:50|7493.7|7487.7|7493.7|7487.7|7493.7|7487.7|7493.2|7487.2|14
1655403120000|2022-06-16 18:12:00|7494.2|7488.2|7497.7|7491.7|7497.7|7491.7|7494.2|7488.2|11
1655403130000|2022-06-16 18:12:10|7497.3|7491.3|7498.1|7492.1|7498.1|7492.1|7497.3|7491.3|4
1655403140000|2022-06-16 18:12:20|7498.2|7492.2|7497.3|7491.3|7498.6|7492.6|7497.3|7491.3|8
1655403150000|2022-06-16 18:12:30|7497.7|7491.7|7497.2|7491.2|7497.7|7491.7|7496.7|7490.7|5
1655403160000|2022-06-16 18:12:40|7497.3|7491.3|7496.4|7490.4|7497.3|7491.3|7496.4|7490.4|7
1655403170000|2022-06-16 18:12:50|7496.3|7490.3|7496.5|7490.5|7496.9|7490.9|7496.3|7490.3|4
1655403180000|2022-06-16 18:13:00|7497.7|7491.7|7499|7493|7499.4|7493.4|7497.7|7491.7|17
1655403190000|2022-06-16 18:13:10|7498.5|7492.5|7498.5|7492.5|7498.5|7492.5|7497.8|7491.8|10
1655403200000|2022-06-16 18:13:20|7498.4|7492.4|7498.3|7492.3|7498.4|7492.4|7498|7492|3
1655403210000|2022-06-16 18:13:30|7497.6|7491.6|7497.3|7491.3|7497.6|7491.6|7497.3|7491.3|14
1655403220000|2022-06-16 18:13:40|7497.5|7491.5|7497.8|7491.8|7498.7|7492.7|7497.1|7491.1|17
1655403230000|2022-06-16 18:13:50|7498.3|7492.3|7499.2|7493.2|7499.2|7493.2|7497.8|7491.8|13
1655403240000|2022-06-16 18:14:00|7499.1|7493.1|7502.6|7496.6|7503.6|7497.6|7497|7491|64
1655403250000|2022-06-16 18:14:10|7502.5|7496.5|7497.3|7491.3|7503.5|7497.5|7496.9|7490.9|86
1655403260000|2022-06-16 18:14:20|7496.7|7490.7|7496.5|7490.5|7500.2|7494.2|7496.5|7490.5|74
1655403270000|2022-06-16 18:14:30|7497.1|7491.1|7499.2|7493.2|7501.1|7495.1|7497|7491|89
1655403280000|2022-06-16 18:14:40|7499.7|7493.7|7500.1|7494.1|7502.3|7496.3|7498.5|7492.5|68
1655403290000|2022-06-16 18:14:50|7499.7|7493.7|7498.9|7492.9|7501.2|7495.2|7498.8|7492.8|69
1655403300000|2022-06-16 18:15:00|7499.7|7493.7|7506|7500|7506.9|7500.9|7499.7|7493.7|34
1655403310000|2022-06-16 18:15:10|7506.9|7500.9|7503.4|7497.4|7506.9|7500.9|7503.1|7497.1|23
1655403320000|2022-06-16 18:15:20|7502.5|7496.5|7502.1|7496.1|7504.6|7498.6|7502.1|7496.1|19
1655403330000|2022-06-16 18:15:30|7501.6|7495.6|7496|7490|7502.1|7496.1|7496|7490|31
1655403340000|2022-06-16 18:15:40|7495.9|7489.9|7497.5|7491.5|7499|7493|7495.5|7489.5|12
1655403350000|2022-06-16 18:15:50|7497.4|7491.4|7496.2|7490.2|7497.4|7491.4|7496.2|7490.2|8
1655403360000|2022-06-16 18:16:00|7496.7|7490.7|7498.7|7492.7|7499.2|7493.2|7493.7|7487.7|40
1655403370000|2022-06-16 18:16:10|7499.2|7493.2|7498.3|7492.3|7499.3|7493.3|7498.2|7492.2|3
1655403380000|2022-06-16 18:16:20|7496.1|7490.1|7495.5|7489.5|7496.1|7490.1|7495|7489|17
1655403390000|2022-06-16 18:16:30|7496.5|7490.5|7498.1|7492.1|7498.5|7492.5|7493.3|7487.3|13
1655403400000|2022-06-16 18:16:40|7498.5|7492.5|7498.7|7492.7|7500|7494|7497|7491|23
1655403410000|2022-06-16 18:16:50|7498|7492|7500.1|7494.1|7500.6|7494.6|7498|7492|4
1655403420000|2022-06-16 18:17:00|7500|7494|7499.1|7493.1|7500.1|7494.1|7499|7493|11
1655403430000|2022-06-16 18:17:10|7499.5|7493.5|7501.1|7495.1|7501.1|7495.1|7499.1|7493.1|2
1655403440000|2022-06-16 18:17:20|7501.5|7495.5|7503.5|7497.5|7503.5|7497.5|7501.1|7495.1|14
1655403450000|2022-06-16 18:17:30|7503|7497|7503.1|7497.1|7503.6|7497.6|7503|7497|0
1655403460000|2022-06-16 18:17:40|7504.1|7498.1|7504.1|7498.1|7504.5|7498.5|7504.1|7498.1|3
1655403470000|2022-06-16 18:17:50|7504.5|7498.5|7503.5|7497.5|7504.5|7498.5|7502.6|7496.6|9
1655403480000|2022-06-16 18:18:00|7503.8|7497.8|7498|7492|7504.3|7498.3|7498|7492|33
1655403490000|2022-06-16 18:18:10|7498.8|7492.8|7500.8|7494.8|7501.2|7495.2|7498.8|7492.8|31
1655403500000|2022-06-16 18:18:20|7501.3|7495.3|7500.8|7494.8|7501.4|7495.4|7500.4|7494.4|1
1655403510000|2022-06-16 18:18:30|7500.7|7494.7|7498.4|7492.4|7501.5|7495.5|7497.8|7491.8|6
1655403520000|2022-06-16 18:18:40|7499.6|7493.6|7500|7494|7500|7494|7499.2|7493.2|8
1655403530000|2022-06-16 18:18:50|7499.2|7493.2|7499.2|7493.2|7500.5|7494.5|7497.2|7491.2|32
1655403540000|2022-06-16 18:19:00|7499.3|7493.3|7499.5|7493.5|7499.9|7493.9|7498.8|7492.8|3
1655403550000|2022-06-16 18:19:10|7499.4|7493.4|7498.9|7492.9|7500.3|7494.3|7498.9|7492.9|1
1655403560000|2022-06-16 18:19:20|7499.8|7493.8|7499.8|7493.8|7499.8|7493.8|7499.7|7493.7|1
1655403570000|2022-06-16 18:19:30|7500.4|7494.4|7499.8|7493.8|7500.4|7494.4|7498.6|7492.6|4
1655403580000|2022-06-16 18:19:40|7499.6|7493.6|7502.8|7496.8|7502.8|7496.8|7496.8|7490.8|5
1655403590000|2022-06-16 18:19:50|7503.2|7497.2|7502.9|7496.9|7503.7|7497.7|7501.9|7495.9|7
1655424000000|2022-06-17 00:00:00|7527.3|7512.3|7513.7|7507.7|7532|7519.1|7513|7507|57
1655424010000|2022-06-17 00:00:10|7513.5|7507.5|7505.6|7495.6|7519.7|7507.8|7505.6|7495.6|54
1655424020000|2022-06-17 00:00:20|7505.5|7495.5|7508.9|7498.9|7509.4|7499.4|7505.5|7495.5|0
1655424030000|2022-06-17 00:00:30|7508.5|7498.5|7506.2|7500.2|7508.9|7501.1|7505.7|7498.5|0
1655424040000|2022-06-17 00:00:40|7508.5|7498.5|7506.4|7500.4|7511.6|7502.5|7506.4|7498.5|1
1655424050000|2022-06-17 00:00:50|7506.3|7500.3|7506|7500|7506.8|7500.8|7505.8|7499.8|0
1655424060000|2022-06-17 00:01:00|7505.5|7499.5|7504.3|7498.3|7505.5|7499.5|7502.5|7494.4|1
1655424070000|2022-06-17 00:01:10|7503.3|7497.3|7503.9|7493.9|7504.8|7497.3|7503.3|7493.9|1
1655424080000|2022-06-17 00:01:20|7504.8|7494.8|7502.8|7496.8|7504.8|7497.3|7502.8|7494.3|1
1655424090000|2022-06-17 00:01:30|7503.8|7493.8|7501.8|7495.8|7503.8|7495.8|7500.8|7493.8|1
1655424100000|2022-06-17 00:01:40|7501.3|7495.3|7501.8|7495.8|7501.8|7495.8|7501.3|7495.3|1
1655424110000|2022-06-17 00:01:50|7501.3|7495.3|7499.2|7493.2|7501.8|7495.8|7499.2|7493.2|3
1655424120000|2022-06-17 00:02:00|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|0
1655424130000|2022-06-17 00:02:10|7497.9|7491.9|7498.3|7492.3|7498.8|7492.8|7497.9|7491.9|0
1655424140000|2022-06-17 00:02:20|7498.8|7492.8|7502.8|7496.8|7504.8|7496.8|7498.8|7492.8|0
1655424150000|2022-06-17 00:02:30|7504.8|7494.8|7504|7494|7504.8|7496.8|7502.8|7494|0
1655424160000|2022-06-17 00:02:40|7502.2|7496.2|7503.4|7497.4|7503.8|7497.8|7502.2|7496.2|0
1655424170000|2022-06-17 00:02:50|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|0
1655424180000|2022-06-17 00:03:00|7504.7|7498.7|7504.8|7498.8|7504.8|7498.8|7504.7|7498.7|2
1655424190000|2022-06-17 00:03:10|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|7504.3|7498.3|0
1655424200000|2022-06-17 00:03:20|7503.9|7497.9|7502.2|7496.2|7503.9|7497.9|7502.2|7496.2|1
1655424210000|2022-06-17 00:03:30|7502.6|7496.6|7502.2|7496.2|7503.4|7497.4|7502.2|7496.2|1
1655424230000|2022-06-17 00:03:50|7502.6|7496.6|7502.2|7496.2|7502.6|7496.6|7502.2|7496.2|0
1655424240000|2022-06-17 00:04:00|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|0
1655424250000|2022-06-17 00:04:10|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|0
1655424260000|2022-06-17 00:04:20|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|3
1655424270000|2022-06-17 00:04:30|7498.7|7492.7|7498.7|7492.7|7498.7|7492.7|7498.7|7492.7|0
1655424280000|2022-06-17 00:04:40|7499.2|7493.2|7500|7494|7500|7494|7498.7|7492.7|0
1655424300000|2022-06-17 00:05:00|7500.1|7494.1|7504.5|7498.5|7504.5|7498.5|7500.1|7494.1|3
1655424310000|2022-06-17 00:05:10|7504.6|7498.6|7506.1|7500.1|7506.2|7500.2|7504.6|7498.6|1
1655424320000|2022-06-17 00:05:20|7507|7501|7507.4|7501.4|7507.4|7501.4|7507|7501|1
1655424330000|2022-06-17 00:05:30|7507|7501|7507.5|7501.5|7507.5|7501.5|7507|7501|0
1655424340000|2022-06-17 00:05:40|7507.4|7501.4|7507.1|7501.1|7507.5|7501.5|7507|7501|1
1655424360000|2022-06-17 00:06:00|7507.5|7501.5|7508.3|7502.3|7508.3|7502.3|7507.5|7501.5|10
1655424370000|2022-06-17 00:06:10|7507.9|7501.9|7508|7502|7508|7502|7507.9|7501.9|0
1655424380000|2022-06-17 00:06:20|7507.9|7501.9|7507.9|7501.9|7507.9|7501.9|7507.9|7501.9|1
1655424400000|2022-06-17 00:06:40|7507.8|7501.8|7507.8|7501.8|7507.8|7501.8|7506.1|7500.1|2
1655424410000|2022-06-17 00:06:50|7506.9|7500.9|7503.7|7497.7|7506.9|7500.9|7503.3|7497.3|2
1655424420000|2022-06-17 00:07:00|7503.8|7497.8|7504.9|7498.9|7505.3|7499.3|7503.8|7497.8|0
1655424430000|2022-06-17 00:07:10|7505|7499|7504.9|7498.9|7505.3|7499.3|7504.9|7498.9|0
1655424450000|2022-06-17 00:07:30|7506.3|7500.3|7506.5|7500.5|7506.5|7500.5|7506.3|7500.3|0
1655424460000|2022-06-17 00:07:40|7506.6|7500.6|7507.7|7497.7|7507.7|7500.6|7506.6|7497.7|1
1655424470000|2022-06-17 00:07:50|7507.3|7497.3|7507.3|7497.3|7507.3|7497.3|7507.3|7497.3|0
1655424480000|2022-06-17 00:08:00|7506.8|7496.8|7506.8|7496.8|7506.8|7496.8|7506|7496|0
1655424510000|2022-06-17 00:08:30|7504.8|7498.8|7503.9|7497.9|7504.8|7498.8|7503.8|7497.8|0
1655424520000|2022-06-17 00:08:40|7503.8|7497.8|7505.6|7499.6|7505.6|7499.6|7503.8|7497.8|0
1655424540000|2022-06-17 00:09:00|7505.5|7499.5|7505.1|7499.1|7505.5|7499.5|7505.1|7499.1|0
1655424550000|2022-06-17 00:09:10|7505.5|7499.5|7505.6|7499.6|7505.6|7499.6|7505.5|7499.5|0
1655424560000|2022-06-17 00:09:20|7505.5|7499.5|7505.1|7499.1|7505.5|7499.5|7505.1|7499.1|0
1655424570000|2022-06-17 00:09:30|7504.7|7498.7|7504.7|7498.7|7504.7|7498.7|7504.7|7498.7|0
1655424590000|2022-06-17 00:09:50|7504.6|7498.6|7503.7|7497.7|7504.6|7498.6|7503.2|7497.2|0
1655424600000|2022-06-17 00:10:00|7503.6|7497.6|7502.7|7496.7|7503.6|7497.6|7502.7|7496.7|0
1655424610000|2022-06-17 00:10:10|7502.3|7496.3|7501.9|7495.9|7502.3|7496.3|7501.9|7495.9|0
1655424620000|2022-06-17 00:10:20|7501.8|7495.8|7501.6|7495.6|7501.8|7495.8|7501.5|7495.5|1
1655424630000|2022-06-17 00:10:30|7502.6|7496.6|7501.1|7495.1|7502.6|7496.6|7501.1|7495.1|0
1655424640000|2022-06-17 00:10:40|7500.7|7494.7|7501|7495|7501|7495|7500.7|7494.7|1
1655424650000|2022-06-17 00:10:50|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|0
1655424670000|2022-06-17 00:11:10|7501.7|7495.7|7501.3|7495.3|7502.2|7496.2|7501.2|7495.2|0
1655424680000|2022-06-17 00:11:20|7501.2|7495.2|7500.6|7494.6|7501.2|7495.2|7500.1|7494.1|1
1655424690000|2022-06-17 00:11:30|7500.5|7494.5|7498.2|7492.2|7500.5|7494.5|7498.2|7492.2|1
1655424700000|2022-06-17 00:11:40|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655424730000|2022-06-17 00:12:10|7497.2|7491.2|7500.1|7494.1|7500.1|7494.1|7497.2|7491.2|0
1655424740000|2022-06-17 00:12:20|7501|7495|7501.1|7495.1|7501.1|7495.1|7501|7495|0
1655424750000|2022-06-17 00:12:30|7501|7495|7501.1|7495.1|7501.1|7495.1|7501|7495|0
1655424780000|2022-06-17 00:13:00|7503.1|7497.1|7501.7|7495.7|7503.1|7497.1|7501.3|7495.3|1
1655424790000|2022-06-17 00:13:10|7501|7495|7501|7495|7501|7495|7501|7495|0
1655424810000|2022-06-17 00:13:30|7500.6|7494.6|7500.7|7494.7|7500.7|7494.7|7500.6|7494.6|0
1655424830000|2022-06-17 00:13:50|7500.6|7494.6|7501|7495|7501.5|7495.5|7500|7494|1
1655424850000|2022-06-17 00:14:10|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|0
1655424890000|2022-06-17 00:14:50|7499.7|7493.7|7500.6|7494.6|7501.9|7495.9|7499.6|7493.6|1
1655424900000|2022-06-17 00:15:00|7501.1|7495.1|7500.6|7494.6|7501.1|7495.1|7500.6|7494.6|0
1655424920000|2022-06-17 00:15:20|7501.4|7495.4|7501.6|7495.6|7501.6|7495.6|7501.4|7495.4|0
1655424930000|2022-06-17 00:15:30|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|0
1655424940000|2022-06-17 00:15:40|7500.6|7494.6|7502.1|7496.1|7502.1|7496.1|7500.6|7494.6|0
1655424950000|2022-06-17 00:15:50|7503.2|7497.2|7502.6|7496.6|7503.2|7497.2|7502.6|7496.6|1
1655424960000|2022-06-17 00:16:00|7501.7|7495.7|7502.7|7496.7|7503.1|7497.1|7501.7|7495.7|0
1655424970000|2022-06-17 00:16:10|7503.2|7497.2|7503.2|7497.2|7503.3|7497.3|7503.2|7497.2|0
1655424980000|2022-06-17 00:16:20|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|0
1655424990000|2022-06-17 00:16:30|7502.8|7496.8|7503.7|7497.7|7503.7|7497.7|7502.8|7496.8|0
1655425000000|2022-06-17 00:16:40|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|7503.8|7497.8|0
1655425010000|2022-06-17 00:16:50|7504.2|7498.2|7505.2|7499.2|7506.1|7500.1|7504.2|7498.2|1
1655425020000|2022-06-17 00:17:00|7505.1|7499.1|7505|7499|7505.1|7499.1|7504.7|7498.7|0
1655425080000|2022-06-17 00:18:00|7504.6|7498.6|7504.6|7498.6|7504.6|7498.6|7504.6|7498.6|0
1655425090000|2022-06-17 00:18:10|7503.3|7497.3|7502.2|7496.2|7503.3|7497.3|7502.2|7496.2|0
1655425100000|2022-06-17 00:18:20|7501.3|7495.3|7505.4|7499.4|7505.4|7499.4|7501.3|7495.3|1
1655425120000|2022-06-17 00:18:40|7505.8|7499.8|7505.8|7499.8|7505.8|7499.8|7505.8|7499.8|0
1655425140000|2022-06-17 00:19:00|7505.4|7499.4|7506.4|7500.4|7506.9|7500.9|7505.4|7499.4|0
1655425150000|2022-06-17 00:19:10|7506.5|7500.5|7506.3|7500.3|7507.3|7501.3|7506.3|7500.3|4
1655425160000|2022-06-17 00:19:20|7506.7|7500.7|7506.8|7500.8|7506.8|7500.8|7506.7|7500.7|0
1655425180000|2022-06-17 00:19:40|7506.4|7500.4|7506.3|7500.3|7506.8|7500.8|7506.3|7500.3|0
1655425190000|2022-06-17 00:19:50|7506.9|7500.9|7506.9|7500.9|7506.9|7500.9|7506.9|7500.9|1
1655425200000|2022-06-17 00:20:00|7507.3|7501.3|7502.2|7496.2|7507.3|7501.3|7502.2|7496.2|6
1655425210000|2022-06-17 00:20:10|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|0
1655425220000|2022-06-17 00:20:20|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|7501.2|7495.2|0
1655425240000|2022-06-17 00:20:40|7502.6|7496.6|7502.2|7496.2|7502.6|7496.6|7502.2|7496.2|5
1655425260000|2022-06-17 00:21:00|7502.7|7496.7|7503.5|7497.5|7503.5|7497.5|7502.7|7496.7|2
1655425270000|2022-06-17 00:21:10|7503.4|7497.4|7501.7|7495.7|7503.6|7497.4|7501.7|7493.6|0
1655425280000|2022-06-17 00:21:20|7502.1|7496.1|7502.5|7496.5|7502.5|7496.5|7502.1|7496.1|0
1655425290000|2022-06-17 00:21:30|7502.1|7496.1|7502.5|7496.5|7502.5|7496.5|7502.1|7496.1|0
1655425300000|2022-06-17 00:21:40|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|0
1655425320000|2022-06-17 00:22:00|7501.5|7495.5|7501.1|7495.1|7501.5|7495.5|7501|7495|0
1655425330000|2022-06-17 00:22:10|7501|7495|7501|7495|7501.1|7495.1|7501|7495|0
1655425340000|2022-06-17 00:22:20|7501.4|7495.4|7501.5|7495.5|7501.5|7495.5|7501.4|7495.4|0
1655425390000|2022-06-17 00:23:10|7503|7497|7503|7497|7503|7497|7503|7497|0
1655425400000|2022-06-17 00:23:20|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|0
1655425420000|2022-06-17 00:23:40|7503|7497|7502.6|7496.6|7503|7497|7502.6|7496.6|1
1655425430000|2022-06-17 00:23:50|7501|7495|7501.1|7495.1|7501.1|7495.1|7501|7495|0
1655425440000|2022-06-17 00:24:00|7501.5|7495.5|7501.5|7495.5|7502|7496|7501.5|7495.5|0
1655425450000|2022-06-17 00:24:10|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|0
1655425480000|2022-06-17 00:24:40|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|0
1655425500000|2022-06-17 00:25:00|7501.5|7495.5|7501.1|7495.1|7501.5|7495.5|7501.1|7495.1|0
1655425520000|2022-06-17 00:25:20|7501|7495|7501|7495|7501|7495|7501|7495|1
1655425540000|2022-06-17 00:25:40|7501.4|7495.4|7501|7495|7501.4|7495.4|7501|7495|9
1655425550000|2022-06-17 00:25:50|7500.6|7494.6|7500.5|7494.5|7500.6|7494.6|7500.5|7494.5|0
1655425560000|2022-06-17 00:26:00|7501.1|7495.1|7502.1|7496.1|7502.1|7496.1|7501.1|7495.1|0
1655425590000|2022-06-17 00:26:30|7501.2|7495.2|7501.2|7495.2|7501.2|7495.2|7501.2|7495.2|0
1655425600000|2022-06-17 00:26:40|7500.6|7494.6|7500.1|7494.1|7500.6|7494.6|7500.1|7494.1|0
1655425610000|2022-06-17 00:26:50|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|0
1655425800000|2022-06-17 00:30:00|7499.1|7493.1|7499.1|7493.1|7499.6|7493.6|7499.1|7493.1|0
1655425810000|2022-06-17 00:30:10|7495.6|7489.6|7496.1|7490.1|7496.1|7490.1|7495.6|7489.6|0
1655425820000|2022-06-17 00:30:20|7496|7490|7496|7490|7496|7490|7496|7490|0
1655425830000|2022-06-17 00:30:30|7495.9|7489.9|7495.5|7489.5|7495.9|7489.9|7495.5|7489.5|0
1655425850000|2022-06-17 00:30:50|7495.9|7489.9|7495.5|7489.5|7495.9|7489.9|7495.5|7489.5|0
1655425880000|2022-06-17 00:31:20|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|0
1655425890000|2022-06-17 00:31:30|7493|7487|7491.5|7485.5|7493|7487|7491.5|7485.5|0
1655425920000|2022-06-17 00:32:00|7491|7485|7491|7485|7491.4|7485.4|7491|7485|1
1655425970000|2022-06-17 00:32:50|7490.5|7484.5|7490.5|7484.5|7490.5|7484.5|7490.5|7484.5|0
1655425990000|2022-06-17 00:33:10|7491.2|7481.2|7491.2|7481.2|7492.5|7482.5|7491.2|7481.2|0
1655426030000|2022-06-17 00:33:50|7490.8|7480.8|7491.2|7481.2|7491.2|7481.2|7490.8|7480.8|0
1655426040000|2022-06-17 00:34:00|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|0
1655426050000|2022-06-17 00:34:10|7491.2|7481.2|7491.2|7481.2|7491.2|7481.2|7491.2|7481.2|0
1655426070000|2022-06-17 00:34:30|7489.9|7483.9|7493.6|7487.6|7493.6|7487.6|7489.9|7483.9|26
1655426080000|2022-06-17 00:34:40|7494|7488|7494.8|7488.8|7494.8|7488.8|7494|7488|1
1655426090000|2022-06-17 00:34:50|7493|7487|7492.5|7486.5|7493|7487|7492.5|7486.5|0
1655426100000|2022-06-17 00:35:00|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|0
1655426130000|2022-06-17 00:35:30|7490.6|7484.6|7490.5|7484.5|7490.6|7484.6|7490.5|7484.5|0
1655426140000|2022-06-17 00:35:40|7490.1|7484.1|7490|7484|7490.1|7484.1|7490|7484|0
1655426150000|2022-06-17 00:35:50|7490.1|7484.1|7490.6|7484.6|7490.6|7484.6|7490.1|7484.1|0
1655426160000|2022-06-17 00:36:00|7490.7|7484.7|7492.3|7486.3|7492.3|7486.3|7490.7|7484.7|0
1655426170000|2022-06-17 00:36:10|7492.4|7486.4|7492.3|7486.3|7492.4|7486.4|7492.2|7486.2|0
1655426200000|2022-06-17 00:36:40|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|0
1655426210000|2022-06-17 00:36:50|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|0
1655426220000|2022-06-17 00:37:00|7491.4|7485.4|7490.8|7484.8|7491.4|7485.4|7490.8|7484.8|0
1655426230000|2022-06-17 00:37:10|7490.7|7484.7|7489.3|7483.3|7490.7|7484.7|7489.3|7483.3|0
1655426240000|2022-06-17 00:37:20|7489.7|7483.7|7490.3|7484.3|7490.3|7484.3|7489.7|7483.7|0
1655426250000|2022-06-17 00:37:30|7489.9|7483.9|7489.7|7483.7|7489.9|7483.9|7489.7|7483.7|0
1655426260000|2022-06-17 00:37:40|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|0
1655426280000|2022-06-17 00:38:00|7487.2|7481.2|7488.1|7482.1|7489.7|7483.7|7487.2|7481.2|0
1655426290000|2022-06-17 00:38:10|7489|7483|7488.5|7482.5|7489|7483|7488.5|7482.5|0
1655426300000|2022-06-17 00:38:20|7488.6|7482.6|7488.5|7482.5|7489|7483|7488.5|7482.5|0
1655426310000|2022-06-17 00:38:30|7488.6|7482.6|7488|7482|7488.6|7482.6|7488|7482|0
1655426320000|2022-06-17 00:38:40|7489.2|7483.2|7489.2|7483.2|7489.2|7483.2|7489.2|7483.2|0
1655426340000|2022-06-17 00:39:00|7489.7|7483.7|7489.7|7483.7|7489.7|7483.7|7489.7|7483.7|0
1655426350000|2022-06-17 00:39:10|7490.2|7484.2|7489.1|7483.1|7490.2|7484.2|7489.1|7483.1|0
1655426360000|2022-06-17 00:39:20|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|0
1655426390000|2022-06-17 00:39:50|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|0
1655426400000|2022-06-17 00:40:00|7489.1|7483.1|7488.6|7482.6|7489.1|7483.1|7488.2|7482.2|0
1655426410000|2022-06-17 00:40:10|7489|7483|7490.2|7484.2|7490.2|7484.2|7489|7483|0
1655426420000|2022-06-17 00:40:20|7490|7484|7490.6|7484.6|7490.6|7484.6|7490|7484|0
1655426430000|2022-06-17 00:40:30|7490.5|7484.5|7490.1|7484.1|7490.5|7484.5|7490.1|7484.1|0
1655426440000|2022-06-17 00:40:40|7489.7|7483.7|7490.6|7484.6|7490.6|7484.6|7489.7|7483.7|0
1655426470000|2022-06-17 00:41:10|7491.8|7485.8|7491.4|7485.4|7491.8|7485.8|7491.4|7485.4|1
1655426480000|2022-06-17 00:41:20|7491.3|7485.3|7492.2|7486.2|7492.2|7486.2|7491.3|7485.3|0
1655426490000|2022-06-17 00:41:30|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|0
1655426500000|2022-06-17 00:41:40|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|0
1655426510000|2022-06-17 00:41:50|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655426520000|2022-06-17 00:42:00|7493.7|7487.7|7491.3|7485.3|7493.7|7487.7|7491.3|7485.3|0
1655426550000|2022-06-17 00:42:30|7490.9|7484.9|7490.9|7484.9|7490.9|7484.9|7490.9|7484.9|0
1655426560000|2022-06-17 00:42:40|7491.3|7485.3|7491.3|7485.3|7491.3|7485.3|7491.3|7485.3|0
1655426570000|2022-06-17 00:42:50|7491.2|7485.2|7490.8|7484.8|7491.2|7485.2|7490.8|7484.8|0
1655426580000|2022-06-17 00:43:00|7490.4|7484.4|7490.4|7484.4|7490.4|7484.4|7490.4|7484.4|0
1655426590000|2022-06-17 00:43:10|7490.8|7484.8|7491.9|7481.9|7492.7|7484.8|7490.8|7481.9|0
1655426610000|2022-06-17 00:43:30|7491.5|7481.5|7491|7481|7491.5|7481.5|7491|7481|0
1655426630000|2022-06-17 00:43:50|7491.5|7481.5|7491.9|7481.9|7491.9|7481.9|7491.5|7481.5|0
1655426640000|2022-06-17 00:44:00|7492.7|7482.7|7491.6|7485.6|7492.7|7486.6|7491.6|7482.7|0
1655426650000|2022-06-17 00:44:10|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|0
1655426660000|2022-06-17 00:44:20|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|0
1655426670000|2022-06-17 00:44:30|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|0
1655426690000|2022-06-17 00:44:50|7489.8|7483.8|7490.1|7484.1|7490.1|7484.1|7488.7|7482.7|0
1655426700000|2022-06-17 00:45:00|7489.2|7483.2|7489.1|7483.1|7489.6|7483.6|7489.1|7483.1|0
1655426710000|2022-06-17 00:45:10|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1655426760000|2022-06-17 00:46:00|7488.3|7482.3|7488.3|7482.3|7488.3|7482.3|7488.3|7482.3|0
1655426780000|2022-06-17 00:46:20|7488.2|7482.2|7487.4|7481.4|7488.3|7482.3|7487.4|7481.4|2
1655426810000|2022-06-17 00:46:50|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|0
1655426820000|2022-06-17 00:47:00|7487.2|7481.2|7487.3|7481.3|7487.3|7481.3|7487.2|7481.2|0
1655426830000|2022-06-17 00:47:10|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|0
1655426850000|2022-06-17 00:47:30|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|0
1655426860000|2022-06-17 00:47:40|7487.5|7481.5|7490|7484|7490|7484|7487.5|7481.5|0
1655426880000|2022-06-17 00:48:00|7489.1|7483.1|7489.1|7483.1|7489.1|7483.1|7489.1|7483.1|0
1655426890000|2022-06-17 00:48:10|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655426930000|2022-06-17 00:48:50|7488|7482|7488|7482|7488|7482|7488|7482|0
1655426970000|2022-06-17 00:49:30|7488.4|7482.4|7489.1|7483.1|7489.1|7483.1|7488.4|7482.4|0
1655426980000|2022-06-17 00:49:40|7489.5|7483.5|7490.4|7484.4|7490.8|7484.8|7489.5|7483.5|0
1655427000000|2022-06-17 00:50:00|7489.9|7483.9|7489.5|7483.5|7490|7484|7489.5|7483.5|0
1655427010000|2022-06-17 00:50:10|7489.4|7483.4|7489.1|7483.1|7489.4|7483.4|7489.1|7483.1|0
1655427020000|2022-06-17 00:50:20|7489|7483|7489|7483|7489|7483|7489|7483|0
1655427030000|2022-06-17 00:50:30|7488.7|7482.7|7489|7483|7489|7483|7488.7|7482.7|1
1655427060000|2022-06-17 00:51:00|7488.9|7482.9|7489|7483|7489|7483|7488.9|7482.9|0
1655427080000|2022-06-17 00:51:20|7488.9|7482.9|7488.8|7482.8|7489|7483|7488.8|7482.8|0
1655427090000|2022-06-17 00:51:30|7489|7483|7489|7483|7489|7483|7489|7483|0
1655427100000|2022-06-17 00:51:40|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655427120000|2022-06-17 00:52:00|7488.6|7482.6|7488.1|7482.1|7488.6|7482.6|7488.1|7482.1|0
1655427140000|2022-06-17 00:52:20|7488.5|7482.5|7490.1|7484.1|7490.1|7484.1|7488.5|7482.5|2
1655427160000|2022-06-17 00:52:40|7490|7484|7489|7483|7490|7484|7489|7483|0
1655427180000|2022-06-17 00:53:00|7489.1|7483.1|7489|7483|7489.1|7483.1|7489|7483|0
1655427240000|2022-06-17 00:54:00|7489.1|7483.1|7489.6|7483.6|7489.6|7483.6|7489.1|7483.1|0
1655427250000|2022-06-17 00:54:10|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|0
1655427260000|2022-06-17 00:54:20|7489.1|7483.1|7488.9|7482.9|7489.1|7483.1|7488.8|7482.8|0
1655427270000|2022-06-17 00:54:30|7489|7483|7489|7483|7489|7483|7489|7483|0
1655427300000|2022-06-17 00:55:00|7488|7482|7488.1|7482.1|7488.5|7482.5|7488|7482|0
1655427310000|2022-06-17 00:55:10|7489|7483|7489.7|7483.7|7489.7|7483.7|7489|7483|1
1655427330000|2022-06-17 00:55:30|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|0
1655427350000|2022-06-17 00:55:50|7490.2|7484.2|7490.2|7484.2|7490.2|7484.2|7490.2|7484.2|0
1655427360000|2022-06-17 00:56:00|7490.1|7484.1|7489.1|7483.1|7490.1|7484.1|7488|7482|0
1655427370000|2022-06-17 00:56:10|7489|7483|7489|7483|7489|7483|7489|7483|0
1655427380000|2022-06-17 00:56:20|7488|7482|7488|7482|7488|7482|7488|7482|0
1655427390000|2022-06-17 00:56:30|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655427410000|2022-06-17 00:56:50|7488|7482|7488.1|7482.1|7488.1|7482.1|7488|7482|0
1655427420000|2022-06-17 00:57:00|7488.2|7482.2|7489|7483|7489.5|7483.5|7488.2|7482.2|0
1655427450000|2022-06-17 00:57:30|7488.5|7482.5|7488.5|7482.5|7488.5|7482.5|7488.5|7482.5|0
1655427460000|2022-06-17 00:57:40|7488.9|7482.9|7489|7483|7489|7483|7488.9|7482.9|0
1655427520000|2022-06-17 00:58:40|7489.5|7483.5|7489|7483|7489.5|7483.5|7489|7483|0
1655427530000|2022-06-17 00:58:50|7488|7482|7488|7482|7488|7482|7488|7482|0
1655427580000|2022-06-17 00:59:40|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655427590000|2022-06-17 00:59:50|7488|7482|7488|7482|7488|7482|7488|7482|0
1655427600000|2022-06-17 01:00:00|7483.8|7477.8|7477.3|7471.3|7483.8|7477.8|7475.8|7469.8|2
1655427610000|2022-06-17 01:00:10|7477.2|7471.2|7477.3|7471.3|7477.3|7471.3|7476.8|7470.8|0
1655427620000|2022-06-17 01:00:20|7477.8|7471.8|7478.3|7472.3|7479.2|7473.2|7477.8|7471.8|0
1655427630000|2022-06-17 01:00:30|7477.8|7471.8|7483.1|7477.1|7483.1|7477.1|7477.8|7471.8|0
1655427640000|2022-06-17 01:00:40|7485.6|7479.6|7483.4|7477.4|7485.6|7479.6|7482.5|7476.5|2
1655427650000|2022-06-17 01:00:50|7482.9|7476.9|7483.4|7477.4|7483.4|7477.4|7482.9|7476.9|0
1655427660000|2022-06-17 01:01:00|7483.9|7477.9|7483.6|7473.6|7484|7478|7483.4|7473.6|0
1655427670000|2022-06-17 01:01:10|7484.9|7474.9|7483.4|7477.4|7484.9|7477.4|7482.9|7474.9|0
1655427690000|2022-06-17 01:01:30|7482.9|7476.9|7482.5|7476.5|7482.9|7476.9|7482.5|7476.5|0
1655427700000|2022-06-17 01:01:40|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|0
1655427710000|2022-06-17 01:01:50|7482.5|7476.5|7482.9|7476.9|7482.9|7476.9|7482.5|7476.5|0
1655427720000|2022-06-17 01:02:00|7483|7477|7483.9|7477.9|7484|7478|7483|7477|0
1655427740000|2022-06-17 01:02:20|7484.5|7478.5|7483.4|7477.4|7484.5|7478.5|7483.4|7477.4|0
1655427760000|2022-06-17 01:02:40|7483.2|7477.2|7483.9|7477.9|7483.9|7477.9|7483.2|7477.2|0
1655427770000|2022-06-17 01:02:50|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|7483.4|7477.4|0
1655427780000|2022-06-17 01:03:00|7483.3|7477.3|7483.4|7477.4|7483.4|7477.4|7483|7477|1
1655427790000|2022-06-17 01:03:10|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|0
1655427830000|2022-06-17 01:03:50|7482.9|7476.9|7482.9|7476.9|7483.3|7477.3|7482.9|7476.9|0
1655427840000|2022-06-17 01:04:00|7484.8|7474.8|7484.8|7474.8|7484.8|7474.8|7484.8|7474.8|0
1655427850000|2022-06-17 01:04:10|7484|7474|7480.9|7474.9|7484|7474.9|7480.5|7474|0
1655427880000|2022-06-17 01:04:40|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|0
1655427900000|2022-06-17 01:05:00|7481.4|7475.4|7481.5|7475.5|7482.4|7476.4|7481.4|7475.4|0
1655427910000|2022-06-17 01:05:10|7481.9|7475.9|7484.9|7478.9|7484.9|7478.9|7481.9|7475.9|0
1655427920000|2022-06-17 01:05:20|7486.8|7476.8|7484.9|7478.9|7486.8|7478.9|7484.8|7476.8|0
1655427930000|2022-06-17 01:05:30|7485.3|7479.3|7485.3|7479.3|7485.3|7479.3|7485.3|7479.3|0
1655427950000|2022-06-17 01:05:50|7488.2|7478.2|7486|7480|7488.2|7480|7486|7478.2|0
1655427960000|2022-06-17 01:06:00|7486.4|7480.4|7484.8|7478.8|7486.8|7480.8|7484.8|7478.8|0
1655427970000|2022-06-17 01:06:10|7484.4|7478.4|7484|7478|7484.4|7478.4|7483.9|7477.9|0
1655427980000|2022-06-17 01:06:20|7484.4|7478.4|7483.9|7477.9|7484.4|7478.4|7483.9|7477.9|0
1655427990000|2022-06-17 01:06:30|7484.3|7478.3|7480.7|7474.7|7484.8|7478.8|7480.7|7474.7|1
1655428000000|2022-06-17 01:06:40|7480.5|7474.5|7479.7|7473.7|7480.5|7474.5|7478.2|7472.2|0
1655428010000|2022-06-17 01:06:50|7480.1|7474.1|7479.7|7473.7|7480.1|7474.1|7479.7|7473.7|0
1655428030000|2022-06-17 01:07:10|7483|7477|7481.7|7475.7|7483|7477|7481.7|7475.7|0
1655428040000|2022-06-17 01:07:20|7480.8|7474.8|7481.6|7475.6|7481.6|7475.6|7480.2|7474.2|0
1655428050000|2022-06-17 01:07:30|7480.7|7474.7|7480.1|7474.1|7480.7|7474.7|7479.2|7473.2|0
1655428060000|2022-06-17 01:07:40|7480.2|7474.2|7480.6|7474.6|7480.6|7474.6|7480.2|7474.2|0
1655428070000|2022-06-17 01:07:50|7481.1|7475.1|7482.2|7476.2|7482.6|7476.6|7481.1|7475.1|0
1655428080000|2022-06-17 01:08:00|7482.6|7476.6|7480.7|7474.7|7482.6|7476.6|7480.7|7474.7|0
1655428090000|2022-06-17 01:08:10|7479.7|7473.7|7480.3|7470.3|7480.3|7473.7|7479.7|7470.3|0
1655428100000|2022-06-17 01:08:20|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|0
1655428120000|2022-06-17 01:08:40|7477.8|7471.8|7481.6|7471.6|7482|7473.5|7477.8|7471.2|0
1655428130000|2022-06-17 01:08:50|7482.8|7472.8|7482.8|7472.8|7482.8|7472.8|7482.8|7472.8|0
1655428140000|2022-06-17 01:09:00|7480.8|7474.8|7477.8|7471.8|7480.8|7474.8|7476.8|7470.8|0
1655428150000|2022-06-17 01:09:10|7478.2|7472.2|7478.2|7472.2|7478.2|7472.2|7478.2|7472.2|0
1655428170000|2022-06-17 01:09:30|7478.7|7472.7|7482|7472|7482|7473.9|7478.7|7472|0
1655428200000|2022-06-17 01:10:00|7481.6|7471.6|7481.6|7471.6|7481.6|7471.6|7481.2|7471.2|0
1655428230000|2022-06-17 01:10:30|7481.2|7471.2|7481.2|7471.2|7481.2|7471.2|7481.2|7471.2|0
1655428250000|2022-06-17 01:10:50|7480.2|7474.2|7481.1|7475.1|7481.1|7475.1|7480.2|7474.2|0
1655428260000|2022-06-17 01:11:00|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|0
1655428270000|2022-06-17 01:11:10|7481.2|7475.2|7481.2|7475.2|7481.2|7475.2|7481.2|7475.2|0
1655428280000|2022-06-17 01:11:20|7482.4|7476.4|7483.3|7477.3|7483.3|7477.3|7482.4|7476.4|0
1655428290000|2022-06-17 01:11:30|7483.8|7477.8|7483.3|7477.3|7483.8|7477.8|7483.3|7477.3|0
1655428320000|2022-06-17 01:12:00|7482.8|7476.8|7479.4|7473.4|7482.8|7476.8|7479.4|7473.4|1
1655428340000|2022-06-17 01:12:20|7478.5|7472.5|7478.9|7472.9|7479.9|7473.9|7478.5|7472.5|0
1655428350000|2022-06-17 01:12:30|7479.3|7473.3|7479.5|7473.5|7479.5|7473.5|7479.3|7473.3|0
1655428360000|2022-06-17 01:12:40|7479.4|7473.4|7479.8|7473.8|7479.8|7473.8|7479.4|7473.4|0
1655428370000|2022-06-17 01:12:50|7480.3|7474.3|7482.6|7476.6|7482.6|7476.6|7479.8|7473.8|4
1655428390000|2022-06-17 01:13:10|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|7482.2|7476.2|0
1655428410000|2022-06-17 01:13:30|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|0
1655428440000|2022-06-17 01:14:00|7480.8|7474.8|7482.3|7476.3|7482.3|7476.3|7480.8|7474.8|0
1655428450000|2022-06-17 01:14:10|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|0
1655428460000|2022-06-17 01:14:20|7483.2|7477.2|7483.6|7477.6|7483.6|7477.6|7483.2|7477.2|0
1655428470000|2022-06-17 01:14:30|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|0
1655428490000|2022-06-17 01:14:50|7482.8|7476.8|7482.8|7476.8|7482.8|7476.8|7482.8|7476.8|0
1655428500000|2022-06-17 01:15:00|7483.1|7477.1|7484.6|7478.6|7484.6|7478.6|7483.1|7477.1|0
1655428510000|2022-06-17 01:15:10|7483.7|7477.7|7482.7|7476.7|7483.7|7477.7|7482.7|7476.7|0
1655428530000|2022-06-17 01:15:30|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|0
1655428540000|2022-06-17 01:15:40|7484.7|7478.7|7485.6|7479.6|7488.1|7480|7484.7|7477.7|1
1655428550000|2022-06-17 01:15:50|7488.1|7478.1|7488.1|7482.1|7488.6|7482.1|7487.1|7478.1|0
1655428560000|2022-06-17 01:16:00|7487.6|7481.6|7487.6|7481.6|7488.1|7482.1|7487.6|7481.6|0
1655428570000|2022-06-17 01:16:10|7487.1|7481.1|7487.6|7481.6|7487.6|7481.6|7487.1|7481.1|0
1655428590000|2022-06-17 01:16:30|7488.1|7482.1|7491.5|7485.5|7492|7486|7488.1|7480.6|0
1655428610000|2022-06-17 01:16:50|7491.9|7485.9|7493.9|7487.9|7493.9|7487.9|7491.9|7485.9|0
1655428630000|2022-06-17 01:17:10|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|0
1655428640000|2022-06-17 01:17:20|7494|7488|7494.5|7488.5|7494.5|7488.5|7493.6|7487.6|0
1655428650000|2022-06-17 01:17:30|7494.1|7488.1|7494.5|7488.5|7494.5|7488.5|7494.1|7488.1|0
1655428660000|2022-06-17 01:17:40|7496.5|7490.5|7497|7491|7497.4|7491.4|7496.5|7490.5|1
1655428680000|2022-06-17 01:18:00|7496.6|7490.6|7496.1|7490.1|7497|7491|7496.1|7490.1|0
1655428690000|2022-06-17 01:18:10|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|0
1655428700000|2022-06-17 01:18:20|7496.6|7486.6|7496.1|7486.1|7496.6|7486.6|7496.1|7486.1|0
1655428730000|2022-06-17 01:18:50|7495.1|7489.1|7497.8|7487.8|7497.8|7489.1|7495.1|7487.8|0
1655428740000|2022-06-17 01:19:00|7497|7487|7497|7487|7497|7487|7497|7487|0
1655428750000|2022-06-17 01:19:10|7495.5|7489.5|7496.1|7490.1|7497.5|7491.5|7495.5|7489.5|0
1655428800000|2022-06-17 01:20:00|7497.1|7491.1|7499|7493|7499|7493|7497.1|7491.1|0
1655428810000|2022-06-17 01:20:10|7497.5|7491.5|7496.1|7490.1|7497.5|7491.5|7496.1|7490.1|1
1655428820000|2022-06-17 01:20:20|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|0
1655428830000|2022-06-17 01:20:30|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|0
1655428840000|2022-06-17 01:20:40|7496.6|7490.6|7499.6|7489.6|7499.6|7491.1|7496.6|7489.6|0
1655428860000|2022-06-17 01:21:00|7500.4|7490.4|7500|7490|7500.4|7490.4|7500|7490|0
1655428880000|2022-06-17 01:21:20|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|0
1655428890000|2022-06-17 01:21:30|7499.5|7493.5|7498.6|7492.6|7499.5|7493.5|7498.6|7492.6|0
1655428900000|2022-06-17 01:21:40|7499.1|7493.1|7499.1|7493.1|7499.5|7493.5|7499.1|7493.1|0
1655428930000|2022-06-17 01:22:10|7497.1|7491.1|7498.4|7492.4|7498.4|7492.4|7497.1|7491.1|1
1655428940000|2022-06-17 01:22:20|7496.6|7490.6|7496.6|7490.6|7497.1|7491.1|7496.6|7490.6|0
1655428960000|2022-06-17 01:22:40|7497.1|7491.1|7496.6|7490.6|7497.9|7491.9|7496.6|7490.6|0
1655428970000|2022-06-17 01:22:50|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|0
1655428980000|2022-06-17 01:23:00|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|0
1655429020000|2022-06-17 01:23:40|7497.9|7491.9|7498.5|7492.5|7498.5|7492.5|7497.9|7491.9|0
1655429030000|2022-06-17 01:23:50|7499.3|7493.3|7500.9|7494.9|7501.4|7495.4|7499.3|7493.3|1
1655429040000|2022-06-17 01:24:00|7501|7495|7501.4|7495.4|7501.4|7495.4|7501|7495|0
1655429050000|2022-06-17 01:24:10|7501.8|7495.8|7501.8|7495.8|7501.8|7495.8|7501.3|7495.3|0
1655429060000|2022-06-17 01:24:20|7501.4|7495.4|7501.2|7495.2|7501.4|7495.4|7501.2|7495.2|0
1655429080000|2022-06-17 01:24:40|7500|7494|7500|7494|7500|7494|7500|7494|0
1655429100000|2022-06-17 01:25:00|7500.4|7494.4|7500.5|7494.5|7500.9|7494.9|7500|7494|0
1655429110000|2022-06-17 01:25:10|7500.9|7494.9|7501.9|7495.9|7501.9|7495.9|7500.9|7494.9|10
1655429120000|2022-06-17 01:25:20|7501.8|7495.8|7500.5|7494.5|7501.8|7495.8|7500.4|7494.4|0
1655429130000|2022-06-17 01:25:30|7500.4|7494.4|7500.5|7494.5|7500.5|7494.5|7500.4|7494.4|0
1655429140000|2022-06-17 01:25:40|7501.5|7495.5|7502.4|7496.4|7502.4|7496.4|7500.5|7494.5|2
1655429150000|2022-06-17 01:25:50|7502.8|7496.8|7503.6|7497.6|7503.6|7497.6|7502.8|7496.8|0
1655429160000|2022-06-17 01:26:00|7503.2|7497.2|7503.1|7497.1|7503.2|7497.2|7502.8|7496.8|3
1655429190000|2022-06-17 01:26:30|7502.7|7496.7|7502.6|7496.6|7502.7|7496.7|7502.6|7496.6|0
1655429200000|2022-06-17 01:26:40|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|7502.2|7496.2|0
1655429210000|2022-06-17 01:26:50|7502.1|7496.1|7501.3|7495.3|7502.1|7496.1|7500.6|7494.6|0
1655429220000|2022-06-17 01:27:00|7501.2|7495.2|7500.8|7494.8|7502.4|7496.4|7500.8|7494.8|0
1655429230000|2022-06-17 01:27:10|7500.7|7494.7|7500.7|7494.7|7500.7|7494.7|7500.7|7494.7|0
1655429240000|2022-06-17 01:27:20|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1655429250000|2022-06-17 01:27:30|7499.8|7493.8|7500.3|7494.3|7500.3|7494.3|7499.6|7493.6|0
1655429260000|2022-06-17 01:27:40|7500.4|7494.4|7500.3|7494.3|7500.4|7494.4|7500.3|7494.3|0
1655429270000|2022-06-17 01:27:50|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1655429280000|2022-06-17 01:28:00|7500.8|7494.8|7500.3|7494.3|7500.8|7494.8|7500.3|7494.3|0
1655429290000|2022-06-17 01:28:10|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1655429300000|2022-06-17 01:28:20|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500.3|7494.3|0
1655429320000|2022-06-17 01:28:40|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500.3|7494.3|0
1655429340000|2022-06-17 01:29:00|7500.9|7494.9|7501.3|7495.3|7501.3|7495.3|7500.9|7494.9|0
1655429350000|2022-06-17 01:29:10|7502.2|7496.2|7502.2|7496.2|7503.2|7497.2|7502.2|7496.2|3
1655429360000|2022-06-17 01:29:20|7502.6|7496.6|7502.2|7496.2|7502.6|7496.6|7502.2|7496.2|0
1655429370000|2022-06-17 01:29:30|7502.7|7496.7|7502.2|7496.2|7503.1|7497.1|7502.2|7496.2|2
1655429430000|2022-06-17 01:30:30|7502.7|7496.7|7502.3|7496.3|7503.6|7497.6|7502.2|7496.2|1
1655429440000|2022-06-17 01:30:40|7502.7|7496.7|7503.1|7497.1|7503.1|7497.1|7502.6|7496.6|0
1655429460000|2022-06-17 01:31:00|7502.3|7496.3|7501.1|7495.1|7502.3|7496.3|7500.6|7494.6|1
1655429470000|2022-06-17 01:31:10|7500.6|7494.6|7501.3|7495.3|7501.3|7495.3|7499.6|7493.6|0
1655429480000|2022-06-17 01:31:20|7501.2|7495.2|7502.2|7496.2|7502.7|7496.7|7501.2|7495.2|0
1655429490000|2022-06-17 01:31:30|7502.3|7496.3|7502.7|7496.7|7502.7|7496.7|7502.3|7496.3|0
1655429500000|2022-06-17 01:31:40|7502.8|7496.8|7503.6|7497.6|7504.4|7498.4|7502.8|7496.8|3
1655429510000|2022-06-17 01:31:50|7503.1|7497.1|7503.6|7497.6|7503.6|7497.6|7503.1|7497.1|0
1655429520000|2022-06-17 01:32:00|7503.5|7497.5|7502.7|7496.7|7503.5|7497.5|7502.2|7496.2|0
1655429530000|2022-06-17 01:32:10|7503.1|7497.1|7505.9|7499.9|7506.4|7500.4|7503.1|7497.1|4
1655429540000|2022-06-17 01:32:20|7506|7500|7506|7500|7506.4|7500.4|7505.8|7499.8|0
1655429550000|2022-06-17 01:32:30|7505.9|7499.9|7505.8|7499.8|7505.9|7499.9|7505.8|7499.8|0
1655429560000|2022-06-17 01:32:40|7506.4|7500.4|7503.9|7497.9|7506.4|7500.4|7503.9|7497.9|0
1655429570000|2022-06-17 01:32:50|7504.3|7498.3|7505|7499|7506|7500|7504.3|7498.3|0
1655429580000|2022-06-17 01:33:00|7505.5|7499.5|7506.9|7500.9|7506.9|7500.9|7504.8|7498.8|1
1655429590000|2022-06-17 01:33:10|7506|7500|7506|7500|7506|7500|7505.8|7499.8|0
1655429600000|2022-06-17 01:33:20|7505.8|7499.8|7507.6|7501.6|7508.1|7502.1|7505.8|7499.8|1
1655429610000|2022-06-17 01:33:30|7507|7501|7507.1|7501.1|7507.1|7501.1|7507|7501|0
1655429620000|2022-06-17 01:33:40|7507|7501|7510.5|7504.5|7510.5|7504.5|7506.5|7500.5|6
1655429630000|2022-06-17 01:33:50|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|7510.7|7504.7|3
1655429640000|2022-06-17 01:34:00|7510.8|7504.8|7514.6|7508.6|7514.7|7508.7|7510.8|7504.8|4
1655429650000|2022-06-17 01:34:10|7514.7|7508.7|7514.5|7508.5|7515.6|7509.6|7514.5|7508.5|0
1655429660000|2022-06-17 01:34:20|7514.3|7508.3|7518.1|7512.1|7518.1|7512.1|7514.3|7508.3|3
1655429670000|2022-06-17 01:34:30|7517.7|7511.7|7518.6|7512.6|7518.7|7512.7|7515.2|7509.2|3
1655429680000|2022-06-17 01:34:40|7518.2|7512.2|7518.2|7512.2|7518.7|7512.7|7518.2|7512.2|1
1655429690000|2022-06-17 01:34:50|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|7518.3|7512.3|0
1655429700000|2022-06-17 01:35:00|7518.8|7512.8|7518.7|7512.7|7523.5|7517.5|7518.7|7512.7|6
1655429710000|2022-06-17 01:35:10|7518.6|7512.6|7520.2|7514.2|7521.1|7515.1|7518.6|7512.6|0
1655429720000|2022-06-17 01:35:20|7520.7|7514.7|7521.1|7515.1|7521.2|7515.2|7520.7|7514.7|2
1655429730000|2022-06-17 01:35:30|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|0
1655429740000|2022-06-17 01:35:40|7520.8|7514.8|7520.6|7514.6|7521.1|7515.1|7520.6|7514.6|0
1655429750000|2022-06-17 01:35:50|7520.7|7514.7|7520.7|7514.7|7521.1|7515.1|7520.7|7514.7|0
1655429760000|2022-06-17 01:36:00|7520.8|7514.8|7519.9|7513.9|7521.7|7515.7|7519.9|7513.9|1
1655429770000|2022-06-17 01:36:10|7520|7514|7519.9|7513.9|7520.4|7514.4|7519.9|7513.9|0
1655429780000|2022-06-17 01:36:20|7517.8|7511.8|7516.7|7510.7|7517.8|7511.8|7516.7|7510.7|0
1655429790000|2022-06-17 01:36:30|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|0
1655429800000|2022-06-17 01:36:40|7517|7511|7515.8|7509.8|7518.1|7512.1|7515.8|7509.8|3
1655429810000|2022-06-17 01:36:50|7514.4|7508.4|7514|7508|7514.4|7508.4|7513.9|7507.9|0
1655429820000|2022-06-17 01:37:00|7514.5|7508.5|7516.5|7510.5|7516.5|7510.5|7514|7508|4
1655429830000|2022-06-17 01:37:10|7516.1|7510.1|7514.5|7508.5|7516.1|7510.1|7514.5|7508.5|0
1655429840000|2022-06-17 01:37:20|7514.6|7508.6|7516|7510|7516|7510|7514.6|7508.6|0
1655429850000|2022-06-17 01:37:30|7516.1|7510.1|7516.1|7510.1|7516.5|7510.5|7516|7510|0
1655429860000|2022-06-17 01:37:40|7516.5|7510.5|7516|7510|7517.4|7511.4|7516|7510|0
1655429880000|2022-06-17 01:38:00|7516.1|7510.1|7522.1|7516.1|7522.1|7516.1|7516.1|7510.1|0
1655429890000|2022-06-17 01:38:10|7521.7|7515.7|7521.2|7515.2|7521.7|7515.7|7521.2|7515.2|0
1655429920000|2022-06-17 01:38:40|7521.6|7515.6|7517.3|7511.3|7521.6|7515.6|7517.3|7511.3|4
1655429930000|2022-06-17 01:38:50|7517.8|7511.8|7518.2|7512.2|7518.2|7512.2|7517.8|7511.8|0
1655429940000|2022-06-17 01:39:00|7518.6|7512.6|7517.2|7511.2|7518.6|7512.6|7517.2|7511.2|1
1655429950000|2022-06-17 01:39:10|7516.8|7510.8|7516.2|7510.2|7516.8|7510.8|7516.2|7510.2|0
1655429960000|2022-06-17 01:39:20|7517.1|7511.1|7516.2|7510.2|7517.1|7511.1|7516.2|7510.2|0
1655429970000|2022-06-17 01:39:30|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|7516.6|7510.6|0
1655429980000|2022-06-17 01:39:40|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|0
1655429990000|2022-06-17 01:39:50|7516.3|7510.3|7515.8|7509.8|7516.3|7510.3|7515.8|7509.8|0
1655430000000|2022-06-17 01:40:00|7515.9|7509.9|7517.9|7511.9|7517.9|7511.9|7515.9|7509.9|0
1655430010000|2022-06-17 01:40:10|7517.6|7511.6|7517.6|7511.6|7517.6|7511.6|7517.6|7511.6|1
1655430020000|2022-06-17 01:40:20|7517.2|7511.2|7517.7|7511.7|7517.7|7511.7|7517.2|7511.2|0
1655430030000|2022-06-17 01:40:30|7517.3|7511.3|7517.3|7511.3|7517.7|7511.7|7517.3|7511.3|0
1655430040000|2022-06-17 01:40:40|7517.7|7511.7|7518.2|7512.2|7518.2|7512.2|7517.3|7511.3|0
1655430050000|2022-06-17 01:40:50|7517.4|7511.4|7519.1|7513.1|7519.1|7513.1|7517.4|7511.4|2
1655430060000|2022-06-17 01:41:00|7519.6|7513.6|7517|7511|7519.6|7513.6|7517|7511|1
1655430070000|2022-06-17 01:41:10|7516.2|7510.2|7516.6|7510.6|7516.6|7510.6|7516.2|7510.2|0
1655430080000|2022-06-17 01:41:20|7517.1|7511.1|7518.1|7512.1|7518.2|7512.2|7517.1|7511.1|0
1655430100000|2022-06-17 01:41:40|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|7517.3|7511.3|0
1655430110000|2022-06-17 01:41:50|7517.4|7511.4|7517.4|7511.4|7517.4|7511.4|7517.3|7511.3|1
1655430120000|2022-06-17 01:42:00|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|7516.7|7510.7|1
1655430130000|2022-06-17 01:42:10|7517.1|7511.1|7517|7511|7517.1|7511.1|7517|7511|0
1655430140000|2022-06-17 01:42:20|7515.4|7509.4|7515.9|7509.9|7515.9|7509.9|7515.4|7509.4|1
1655430150000|2022-06-17 01:42:30|7515.4|7509.4|7515.4|7509.4|7515.4|7509.4|7515.4|7509.4|0
1655430180000|2022-06-17 01:43:00|7515.5|7509.5|7515.4|7509.4|7515.6|7509.6|7515.4|7509.4|1
1655430190000|2022-06-17 01:43:10|7513.8|7507.8|7513.6|7507.6|7514.6|7508.6|7513.6|7507.6|0
1655430220000|2022-06-17 01:43:40|7516.1|7510.1|7516.5|7510.5|7516.5|7510.5|7516.1|7510.1|0
1655430230000|2022-06-17 01:43:50|7516.6|7510.6|7518.2|7512.2|7518.2|7512.2|7516.6|7510.6|0
1655430240000|2022-06-17 01:44:00|7518.1|7512.1|7517.6|7511.6|7518.1|7512.1|7517.6|7511.6|0
1655430250000|2022-06-17 01:44:10|7517.3|7511.3|7517.2|7511.2|7518.2|7512.2|7517.2|7511.2|1
1655430270000|2022-06-17 01:44:30|7516.8|7510.8|7516.8|7510.8|7516.8|7510.8|7516.8|7510.8|0
1655430280000|2022-06-17 01:44:40|7517.1|7511.1|7516.7|7510.7|7517.1|7511.1|7516.7|7510.7|0
1655430290000|2022-06-17 01:44:50|7515.7|7509.7|7515.8|7509.8|7515.8|7509.8|7515.7|7509.7|0
1655430300000|2022-06-17 01:45:00|7516.6|7510.6|7518.2|7512.2|7518.2|7512.2|7516.6|7510.6|0
1655430310000|2022-06-17 01:45:10|7518.1|7512.1|7518.1|7512.1|7519.2|7513.2|7517.5|7511.5|5
1655430320000|2022-06-17 01:45:20|7517.8|7511.8|7517.3|7511.3|7518.2|7512.2|7517.3|7511.3|0
1655430330000|2022-06-17 01:45:30|7517.2|7511.2|7516.2|7510.2|7517.2|7511.2|7514.8|7508.8|1
1655430350000|2022-06-17 01:45:50|7515.7|7509.7|7517.2|7511.2|7517.2|7511.2|7515.7|7509.7|2
1655430360000|2022-06-17 01:46:00|7516.8|7510.8|7517.3|7511.3|7517.9|7511.9|7516.6|7510.6|6
1655430370000|2022-06-17 01:46:10|7519.2|7513.2|7520|7514|7521|7515|7518.6|7512.6|0
1655430380000|2022-06-17 01:46:20|7520.1|7514.1|7520.6|7514.6|7520.6|7514.6|7520.1|7514.1|0
1655430390000|2022-06-17 01:46:30|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|7520.7|7514.7|0
1655430400000|2022-06-17 01:46:40|7521.1|7515.1|7521.5|7515.5|7521.5|7515.5|7521.1|7515.1|0
1655430420000|2022-06-17 01:47:00|7521.1|7515.1|7520.7|7514.7|7521.5|7515.5|7519.9|7513.9|0
1655430430000|2022-06-17 01:47:10|7520.2|7514.2|7520.7|7514.7|7520.7|7514.7|7520.2|7514.2|0
1655430440000|2022-06-17 01:47:20|7521.2|7515.2|7521.6|7515.6|7521.6|7515.6|7521.2|7515.2|3
1655430480000|2022-06-17 01:48:00|7520.8|7514.8|7520.7|7514.7|7521.1|7515.1|7519.9|7513.9|0
1655430490000|2022-06-17 01:48:10|7521.1|7515.1|7520.7|7514.7|7521.5|7515.5|7520.7|7514.7|1
1655430500000|2022-06-17 01:48:20|7521.2|7515.2|7521.6|7515.6|7521.6|7515.6|7521.2|7515.2|0
1655430540000|2022-06-17 01:49:00|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|7521.2|7515.2|0
1655430550000|2022-06-17 01:49:10|7521.5|7515.5|7521.5|7515.5|7521.6|7515.6|7521|7515|0
1655430560000|2022-06-17 01:49:20|7521.1|7515.1|7521.1|7515.1|7521.1|7515.1|7520.6|7514.6|2
1655430570000|2022-06-17 01:49:30|7521|7515|7520.6|7514.6|7521.1|7515.1|7520.6|7514.6|0
1655430580000|2022-06-17 01:49:40|7519.8|7513.8|7520|7514|7520.2|7514.2|7519.1|7513.1|1
1655430590000|2022-06-17 01:49:50|7519.1|7513.1|7520|7514|7520|7514|7519.1|7513.1|0
1655430600000|2022-06-17 01:50:00|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|7521.5|7515.5|0
1655430610000|2022-06-17 01:50:10|7521|7515|7519.6|7513.6|7521.5|7515.5|7519|7513|0
1655430620000|2022-06-17 01:50:20|7520|7514|7521|7515|7521.5|7515.5|7520|7514|0
1655430680000|2022-06-17 01:51:20|7523.2|7517.2|7523.9|7517.9|7524.1|7518.1|7523.2|7517.2|8
1655430690000|2022-06-17 01:51:30|7523.5|7517.5|7523.5|7517.5|7523.5|7517.5|7523.5|7517.5|0
1655430700000|2022-06-17 01:51:40|7523.9|7517.9|7523.5|7517.5|7524.3|7518.3|7523.5|7517.5|0
1655430710000|2022-06-17 01:51:50|7523.9|7517.9|7522.7|7516.7|7524.3|7518.3|7522.7|7516.7|3
1655430720000|2022-06-17 01:52:00|7521.9|7515.9|7523.4|7517.4|7523.4|7517.4|7521.9|7515.9|0
1655430730000|2022-06-17 01:52:10|7521.7|7515.7|7520.3|7514.3|7521.7|7515.7|7520.3|7514.3|1
1655430740000|2022-06-17 01:52:20|7520.2|7514.2|7519.2|7513.2|7520.8|7514.8|7519.2|7513.2|0
1655430750000|2022-06-17 01:52:30|7519.3|7513.3|7518.9|7512.9|7520.2|7514.2|7518.4|7512.4|0
1655430760000|2022-06-17 01:52:40|7519.4|7513.4|7518.9|7512.9|7519.4|7513.4|7518.9|7512.9|0
1655430770000|2022-06-17 01:52:50|7519.4|7513.4|7519|7513|7519.5|7513.5|7519|7513|0
1655430780000|2022-06-17 01:53:00|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|7519.4|7513.4|0
1655430800000|2022-06-17 01:53:20|7518.9|7512.9|7519.4|7513.4|7519.5|7513.5|7518.9|7512.9|0
1655430810000|2022-06-17 01:53:30|7519|7513|7519.4|7513.4|7519.5|7513.5|7518.8|7512.8|0
1655430820000|2022-06-17 01:53:40|7519.5|7513.5|7521|7515|7521|7515|7519.5|7513.5|0
1655430840000|2022-06-17 01:54:00|7521.1|7515.1|7522.4|7516.4|7522.4|7516.4|7521.1|7515.1|0
1655430860000|2022-06-17 01:54:20|7523.2|7517.2|7523.7|7517.7|7523.7|7517.7|7523.2|7517.2|0
1655430870000|2022-06-17 01:54:30|7523.2|7517.2|7523.2|7517.2|7523.2|7517.2|7523.2|7517.2|0
1655430900000|2022-06-17 01:55:00|7523.7|7517.7|7522.3|7516.3|7524.7|7518.7|7522.3|7516.3|0
1655430910000|2022-06-17 01:55:10|7522.2|7516.2|7520.1|7514.1|7522.2|7516.2|7520.1|7514.1|0
1655430920000|2022-06-17 01:55:20|7519.6|7513.6|7522.5|7516.5|7522.5|7516.5|7519.6|7513.6|0
1655430930000|2022-06-17 01:55:30|7522.1|7516.1|7521.6|7515.6|7522.1|7516.1|7521.6|7515.6|0
1655430950000|2022-06-17 01:55:50|7523|7517|7523|7517|7523|7517|7522.9|7516.9|0
1655430960000|2022-06-17 01:56:00|7523.4|7517.4|7523.3|7517.3|7523.9|7517.9|7522.8|7516.8|0
1655430970000|2022-06-17 01:56:10|7522|7516|7519.9|7513.9|7522|7516|7519.9|7513.9|1
1655430980000|2022-06-17 01:56:20|7518.6|7512.6|7519.9|7513.9|7519.9|7513.9|7518.6|7512.6|0
1655430990000|2022-06-17 01:56:30|7519.5|7513.5|7520.5|7514.5|7520.5|7514.5|7519.1|7513.1|0
1655431000000|2022-06-17 01:56:40|7520.6|7514.6|7521.9|7515.9|7521.9|7515.9|7520.6|7514.6|0
1655431010000|2022-06-17 01:56:50|7522.4|7516.4|7522.5|7516.5|7522.5|7516.5|7522.4|7516.4|0
1655431020000|2022-06-17 01:57:00|7523.7|7517.7|7523.7|7517.7|7523.7|7517.7|7522|7516|0
1655431030000|2022-06-17 01:57:10|7522|7516|7522.5|7516.5|7522.5|7516.5|7522|7516|0
1655431040000|2022-06-17 01:57:20|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1655431050000|2022-06-17 01:57:30|7523.5|7517.5|7523|7517|7523.5|7517.5|7523|7517|1
1655431060000|2022-06-17 01:57:40|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|7522.9|7516.9|0
1655431080000|2022-06-17 01:58:00|7522.5|7516.5|7519.6|7513.6|7522.5|7516.5|7519.6|7513.6|1
1655431090000|2022-06-17 01:58:10|7519.2|7513.2|7520.1|7514.1|7520.1|7514.1|7519.1|7513.1|1
1655431100000|2022-06-17 01:58:20|7520|7514|7520|7514|7520|7514|7520|7514|0
1655431110000|2022-06-17 01:58:30|7519.6|7513.6|7520.5|7514.5|7520.5|7514.5|7518.7|7512.7|0
1655431120000|2022-06-17 01:58:40|7521|7515|7521|7515|7522|7516|7521|7515|0
1655431140000|2022-06-17 01:59:00|7520.2|7514.2|7520.2|7514.2|7520.6|7514.6|7520.2|7514.2|0
1655431160000|2022-06-17 01:59:20|7520.1|7514.1|7520.1|7514.1|7520.1|7514.1|7520.1|7514.1|0
1655431180000|2022-06-17 01:59:40|7520.5|7514.5|7520|7514|7520.5|7514.5|7520|7514|0
1655431190000|2022-06-17 01:59:50|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|7519.6|7513.6|0
1655431200000|2022-06-17 02:00:00|7519.7|7513.7|7523.3|7517.3|7523.4|7517.4|7519.7|7513.7|0
1655431210000|2022-06-17 02:00:10|7522.4|7516.4|7522.9|7516.9|7523|7517|7522.4|7516.4|0
1655431220000|2022-06-17 02:00:20|7522.4|7516.4|7522.4|7516.4|7522.4|7516.4|7522.4|7516.4|0
1655431230000|2022-06-17 02:00:30|7523.4|7517.4|7525|7519|7525|7519|7522.4|7516.4|0
1655431250000|2022-06-17 02:00:50|7524.9|7518.9|7524.4|7518.4|7524.9|7518.9|7524.4|7518.4|0
1655431260000|2022-06-17 02:01:00|7524|7518|7520.1|7514.1|7524|7518|7520|7514|0
1655431270000|2022-06-17 02:01:10|7520.5|7514.5|7521.8|7515.8|7521.8|7515.8|7520.5|7514.5|0
1655431280000|2022-06-17 02:01:20|7521.4|7515.4|7521.9|7515.9|7521.9|7515.9|7521.4|7515.4|0
1655431290000|2022-06-17 02:01:30|7521.8|7515.8|7521.8|7515.8|7521.8|7515.8|7521.8|7515.8|0
1655431300000|2022-06-17 02:01:40|7521.9|7515.9|7522.3|7516.3|7522.3|7516.3|7521.9|7515.9|0
1655431310000|2022-06-17 02:01:50|7522.2|7516.2|7522.2|7516.2|7522.2|7516.2|7522.2|7516.2|0
1655431320000|2022-06-17 02:02:00|7521|7515|7522.3|7516.3|7522.3|7516.3|7521|7515|0
1655431330000|2022-06-17 02:02:10|7522.7|7516.7|7522.6|7516.6|7522.7|7516.7|7522.6|7516.6|0
1655431340000|2022-06-17 02:02:20|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|7522.7|7516.7|0
1655431350000|2022-06-17 02:02:30|7522.6|7516.6|7522.7|7516.7|7522.8|7516.8|7522.6|7516.6|0
1655431360000|2022-06-17 02:02:40|7522.6|7516.6|7520.9|7514.9|7522.6|7516.6|7520.9|7514.9|0
1655431370000|2022-06-17 02:02:50|7520|7514|7520|7514|7520|7514|7520|7514|0
1655431380000|2022-06-17 02:03:00|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|7519.8|7513.8|0
1655431390000|2022-06-17 02:03:10|7519.9|7513.9|7518.9|7512.9|7519.9|7513.9|7518.9|7512.9|0
1655431400000|2022-06-17 02:03:20|7518.7|7512.7|7518.7|7512.7|7518.8|7512.8|7518.7|7512.7|0
1655431410000|2022-06-17 02:03:30|7518.8|7512.8|7517.9|7511.9|7518.8|7512.8|7517.9|7511.9|0
1655431420000|2022-06-17 02:03:40|7517.8|7511.8|7517.8|7511.8|7517.8|7511.8|7517.8|7511.8|0
1655431430000|2022-06-17 02:03:50|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|7518.8|7512.8|1
1655431440000|2022-06-17 02:04:00|7519.2|7513.2|7519.3|7513.3|7519.7|7513.7|7519.2|7513.2|0
1655431450000|2022-06-17 02:04:10|7519.2|7513.2|7519.2|7513.2|7519.2|7513.2|7519.2|7513.2|0
1655431460000|2022-06-17 02:04:20|7519.1|7513.1|7518.2|7512.2|7519.1|7513.1|7518.2|7512.2|0
1655431490000|2022-06-17 02:04:50|7517.8|7511.8|7517.7|7511.7|7517.8|7511.8|7517.6|7511.6|1
1655431510000|2022-06-17 02:05:10|7517.1|7511.1|7518.1|7512.1|7518.1|7512.1|7517.1|7511.1|0
1655431520000|2022-06-17 02:05:20|7519.1|7513.1|7519.2|7513.2|7519.2|7513.2|7519.1|7513.1|0
1655431540000|2022-06-17 02:05:40|7519.1|7513.1|7519.2|7513.2|7519.2|7513.2|7519.1|7513.1|0
1655431550000|2022-06-17 02:05:50|7519.1|7513.1|7516.3|7510.3|7519.1|7513.1|7516.3|7510.3|0
1655431570000|2022-06-17 02:06:10|7517.1|7511.1|7517.1|7511.1|7517.1|7511.1|7517.1|7511.1|0
1655431590000|2022-06-17 02:06:30|7516.7|7510.7|7515.8|7509.8|7516.7|7510.7|7515.4|7509.4|0
1655431600000|2022-06-17 02:06:40|7515.3|7509.3|7514.5|7508.5|7515.8|7509.8|7514.5|7508.5|0
1655431610000|2022-06-17 02:06:50|7515.4|7509.4|7514.9|7508.9|7515.4|7509.4|7514.9|7508.9|0
1655431620000|2022-06-17 02:07:00|7515|7509|7515.8|7509.8|7515.8|7509.8|7515|7509|0
1655431640000|2022-06-17 02:07:20|7514.5|7508.5|7514.5|7508.5|7514.5|7508.5|7514.5|7508.5|0
1655431650000|2022-06-17 02:07:30|7514.8|7508.8|7512.9|7506.9|7514.8|7508.8|7512.4|7506.4|0
1655431660000|2022-06-17 02:07:40|7512.4|7506.4|7510.9|7504.9|7512.4|7506.4|7510.8|7504.8|0
1655431680000|2022-06-17 02:08:00|7510.8|7504.8|7509.5|7503.5|7510.9|7504.9|7509.4|7503.4|0
1655431690000|2022-06-17 02:08:10|7509.4|7503.4|7508|7502|7509.4|7503.4|7508|7502|0
1655431700000|2022-06-17 02:08:20|7507.5|7501.5|7507.3|7501.3|7507.5|7501.5|7506.5|7500.5|0
1655431740000|2022-06-17 02:09:00|7507.8|7501.8|7505.2|7499.2|7507.9|7501.9|7505.2|7499.2|0
1655431750000|2022-06-17 02:09:10|7504.8|7498.8|7505.3|7499.3|7505.3|7499.3|7504.8|7498.8|2
1655431770000|2022-06-17 02:09:30|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|1
1655431800000|2022-06-17 02:10:00|7504|7498|7504.3|7498.3|7504.7|7498.7|7504|7498|2
1655431830000|2022-06-17 02:10:30|7503.4|7497.4|7501.9|7495.9|7503.4|7497.4|7501.9|7495.9|1
1655431840000|2022-06-17 02:10:40|7502.3|7496.3|7502.8|7496.8|7502.8|7496.8|7501.9|7495.9|0
1655431850000|2022-06-17 02:10:50|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|0
1655431890000|2022-06-17 02:11:30|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|0
1655431910000|2022-06-17 02:11:50|7501.8|7495.8|7502.8|7496.8|7502.8|7496.8|7501.8|7495.8|0
1655431920000|2022-06-17 02:12:00|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|0
1655431930000|2022-06-17 02:12:10|7503.4|7497.4|7504.3|7498.3|7504.3|7498.3|7503.4|7497.4|1
1655431940000|2022-06-17 02:12:20|7504.8|7498.8|7505.3|7499.3|7505.3|7499.3|7504.8|7498.8|0
1655431950000|2022-06-17 02:12:30|7506.8|7500.8|7504.8|7498.8|7506.9|7500.9|7504.8|7498.8|1
1655431960000|2022-06-17 02:12:40|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|7505.3|7499.3|0
1655431970000|2022-06-17 02:12:50|7504.8|7498.8|7505.3|7499.3|7505.8|7499.8|7504.8|7498.8|0
1655431990000|2022-06-17 02:13:10|7504.8|7498.8|7503.4|7497.4|7504.8|7498.8|7503|7497|0
1655432000000|2022-06-17 02:13:20|7503.9|7497.9|7503.9|7497.9|7503.9|7497.9|7503.9|7497.9|0
1655432010000|2022-06-17 02:13:30|7503.5|7497.5|7504.4|7498.4|7504.4|7498.4|7503.5|7497.5|0
1655432020000|2022-06-17 02:13:40|7504.3|7498.3|7503.4|7497.4|7504.3|7498.3|7503|7497|0
1655432030000|2022-06-17 02:13:50|7503|7497|7503|7497|7503|7497|7502.5|7496.5|0
1655432040000|2022-06-17 02:14:00|7503.4|7497.4|7503.4|7497.4|7503.4|7497.4|7503.4|7497.4|0
1655432060000|2022-06-17 02:14:20|7503.3|7497.3|7502.8|7496.8|7503.3|7497.3|7502.8|7496.8|0
1655432070000|2022-06-17 02:14:30|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|7502.3|7496.3|1
1655432090000|2022-06-17 02:14:50|7502.3|7496.3|7502.7|7496.7|7502.7|7496.7|7502.3|7496.3|0
1655432100000|2022-06-17 02:15:00|7502.8|7496.8|7502.3|7496.3|7502.8|7496.8|7502.3|7496.3|0
1655432110000|2022-06-17 02:15:10|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|0
1655432130000|2022-06-17 02:15:30|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|0
1655432140000|2022-06-17 02:15:40|7502.7|7496.7|7503.3|7497.3|7503.3|7497.3|7502.7|7496.7|0
1655432150000|2022-06-17 02:15:50|7503.2|7497.2|7502.3|7496.3|7503.2|7497.2|7502.3|7496.3|0
1655432160000|2022-06-17 02:16:00|7502.8|7496.8|7502.3|7496.3|7503.3|7497.3|7502.3|7496.3|0
1655432170000|2022-06-17 02:16:10|7502.8|7496.8|7503.3|7497.3|7503.3|7497.3|7502.3|7496.3|0
1655432180000|2022-06-17 02:16:20|7502.8|7496.8|7502.3|7496.3|7502.8|7496.8|7502.3|7496.3|0
1655432190000|2022-06-17 02:16:30|7502.8|7496.8|7502.3|7496.3|7502.8|7496.8|7502.3|7496.3|0
1655432200000|2022-06-17 02:16:40|7501.8|7495.8|7502.3|7496.3|7502.3|7496.3|7501.8|7495.8|0
1655432220000|2022-06-17 02:17:00|7501.8|7495.8|7501.8|7495.8|7501.8|7495.8|7501.8|7495.8|0
1655432240000|2022-06-17 02:17:20|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|7502.3|7496.3|0
1655432300000|2022-06-17 02:18:20|7501.8|7495.8|7501.8|7495.8|7501.8|7495.8|7501.8|7495.8|0
1655432310000|2022-06-17 02:18:30|7501.7|7495.7|7501.8|7495.8|7501.8|7495.8|7501.7|7495.7|0
1655432320000|2022-06-17 02:18:40|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|0
1655432330000|2022-06-17 02:18:50|7503.3|7497.3|7501.9|7495.9|7503.3|7497.3|7501.9|7495.9|0
1655432340000|2022-06-17 02:19:00|7502.4|7496.4|7502.4|7496.4|7502.4|7496.4|7502.4|7496.4|0
1655432360000|2022-06-17 02:19:20|7502.5|7496.5|7502.9|7496.9|7502.9|7496.9|7502.5|7496.5|0
1655432370000|2022-06-17 02:19:30|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|7503.3|7497.3|0
1655432380000|2022-06-17 02:19:40|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|7502.8|7496.8|1
1655432400000|2022-06-17 02:20:00|7502|7496|7501.4|7495.4|7502|7496|7501.4|7495.4|0
1655432410000|2022-06-17 02:20:10|7501|7495|7500.6|7494.6|7501.2|7495.2|7500.6|7494.6|1
1655432430000|2022-06-17 02:20:30|7500.1|7494.1|7498.6|7492.6|7500.1|7494.1|7498.6|7492.6|2
1655432500000|2022-06-17 02:21:40|7499|7493|7501.2|7495.2|7501.2|7495.2|7499|7493|0
1655432520000|2022-06-17 02:22:00|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|7501.7|7495.7|0
1655432530000|2022-06-17 02:22:10|7501.4|7495.4|7502.3|7496.3|7502.4|7496.4|7501.4|7495.4|0
1655432540000|2022-06-17 02:22:20|7502.4|7496.4|7502.3|7496.3|7502.4|7496.4|7502.3|7496.3|0
1655432560000|2022-06-17 02:22:40|7501.9|7495.9|7499.9|7493.9|7501.9|7495.9|7499.9|7493.9|1
1655432570000|2022-06-17 02:22:50|7500.9|7494.9|7501.3|7495.3|7501.3|7495.3|7500.9|7494.9|0
1655432600000|2022-06-17 02:23:20|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|0
1655432670000|2022-06-17 02:24:30|7501.5|7495.5|7503|7497|7503|7497|7501.5|7495.5|0
1655432700000|2022-06-17 02:25:00|7504|7498|7503|7497|7504.5|7498.5|7503|7497|0
1655432730000|2022-06-17 02:25:30|7503.1|7497.1|7503|7497|7503.1|7497.1|7503|7497|0
1655432750000|2022-06-17 02:25:50|7501.6|7495.6|7502.1|7496.1|7502.1|7496.1|7501.6|7495.6|0
1655432780000|2022-06-17 02:26:20|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|0
1655432910000|2022-06-17 02:28:30|7501|7495|7501|7495|7501|7495|7501|7495|0
1655432940000|2022-06-17 02:29:00|7502.4|7496.4|7502|7496|7502.4|7496.4|7502|7496|0
1655432950000|2022-06-17 02:29:10|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|0
1655432960000|2022-06-17 02:29:20|7502|7496|7502|7496|7502.5|7496.5|7502|7496|0
1655432970000|2022-06-17 02:29:30|7502.5|7496.5|7502.5|7496.5|7502.5|7496.5|7502|7496|0
1655432980000|2022-06-17 02:29:40|7503|7497|7503|7497|7503|7497|7503|7497|0
1655433000000|2022-06-17 02:30:00|7502.5|7496.5|7502|7496|7503|7497|7501.4|7495.4|3
1655433010000|2022-06-17 02:30:10|7501.5|7495.5|7502.5|7496.5|7503.5|7497.5|7501.5|7495.5|2
1655433020000|2022-06-17 02:30:20|7502.4|7496.4|7502.4|7496.4|7502.4|7496.4|7502|7496|0
1655433030000|2022-06-17 02:30:30|7501.5|7495.5|7498.3|7492.3|7501.6|7495.6|7497.5|7491.5|6
1655433040000|2022-06-17 02:30:40|7498.5|7492.5|7497.5|7491.5|7498.6|7492.6|7497.5|7491.5|2
1655433050000|2022-06-17 02:30:50|7494.4|7488.4|7494.4|7488.4|7494.4|7488.4|7494.1|7488.1|3
1655433060000|2022-06-17 02:31:00|7490.8|7484.8|7494.3|7488.3|7494.3|7488.3|7490.8|7484.8|1
1655433070000|2022-06-17 02:31:10|7494.7|7488.7|7493.4|7487.4|7494.7|7488.7|7493.4|7487.4|0
1655433080000|2022-06-17 02:31:20|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|0
1655433090000|2022-06-17 02:31:30|7493.4|7487.4|7492.9|7486.9|7493.4|7487.4|7492.4|7486.4|0
1655433100000|2022-06-17 02:31:40|7491.5|7485.5|7491.3|7485.3|7491.5|7485.5|7491.1|7485.1|1
1655433110000|2022-06-17 02:31:50|7491.8|7485.8|7487.8|7481.8|7491.8|7485.8|7487.8|7481.8|1
1655433120000|2022-06-17 02:32:00|7486.9|7480.9|7489|7483|7489.1|7483.1|7486.9|7480.9|0
1655433130000|2022-06-17 02:32:10|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1655433140000|2022-06-17 02:32:20|7487.8|7481.8|7487.8|7481.8|7488.2|7482.2|7487.8|7481.8|1
1655433150000|2022-06-17 02:32:30|7487.7|7481.7|7487.3|7481.3|7487.7|7481.7|7487.3|7481.3|1
1655433160000|2022-06-17 02:32:40|7487.7|7481.7|7487.3|7481.3|7487.8|7481.8|7487.3|7481.3|0
1655433180000|2022-06-17 02:33:00|7486.8|7480.8|7487.5|7481.5|7487.5|7481.5|7486.8|7480.8|1
1655433190000|2022-06-17 02:33:10|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|7487.1|7481.1|0
1655433200000|2022-06-17 02:33:20|7487|7481|7485.8|7479.8|7487|7481|7485.8|7479.8|0
1655433210000|2022-06-17 02:33:30|7486.2|7480.2|7487.6|7481.6|7488.2|7482.2|7486.2|7480.2|0
1655433220000|2022-06-17 02:33:40|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|0
1655433230000|2022-06-17 02:33:50|7488|7482|7488|7482|7488|7482|7488|7482|0
1655433240000|2022-06-17 02:34:00|7487.6|7481.6|7486.5|7480.5|7487.6|7481.6|7486.5|7480.5|4
1655433250000|2022-06-17 02:34:10|7486.6|7480.6|7485|7479|7487|7481|7485|7479|1
1655433260000|2022-06-17 02:34:20|7484.6|7478.6|7484.5|7478.5|7484.6|7478.6|7484.1|7478.1|0
1655433270000|2022-06-17 02:34:30|7483.4|7477.4|7485.4|7479.4|7485.4|7479.4|7483|7477|5
1655433280000|2022-06-17 02:34:40|7484.9|7478.9|7483|7477|7484.9|7478.9|7483|7477|0
1655433300000|2022-06-17 02:35:00|7482.6|7476.6|7482.5|7476.5|7482.6|7476.6|7482.5|7476.5|0
1655433320000|2022-06-17 02:35:20|7482.6|7476.6|7482|7476|7482.6|7476.6|7482|7476|0
1655433340000|2022-06-17 02:35:40|7482.5|7476.5|7482.5|7476.5|7482.5|7476.5|7482.5|7476.5|0
1655433350000|2022-06-17 02:35:50|7482.9|7476.9|7483.8|7477.8|7484.3|7478.3|7482.9|7476.9|2
1655433360000|2022-06-17 02:36:00|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|0
1655433380000|2022-06-17 02:36:20|7484.4|7478.4|7483.3|7477.3|7484.4|7478.4|7483.3|7477.3|1
1655433400000|2022-06-17 02:36:40|7483.2|7477.2|7482.7|7476.7|7483.2|7477.2|7482.7|7476.7|1
1655433410000|2022-06-17 02:36:50|7482.3|7476.3|7483.3|7477.3|7483.3|7477.3|7482.3|7476.3|0
1655433420000|2022-06-17 02:37:00|7483.4|7477.4|7484|7478|7486|7480|7483.4|7477.4|3
1655433450000|2022-06-17 02:37:30|7484.1|7478.1|7484|7478|7484.1|7478.1|7484|7478|0
1655433460000|2022-06-17 02:37:40|7483.9|7477.9|7483.6|7477.6|7483.9|7477.9|7483|7477|0
1655433470000|2022-06-17 02:37:50|7484|7478|7483.1|7477.1|7484|7478|7483.1|7477.1|0
1655433480000|2022-06-17 02:38:00|7483|7477|7483|7477|7483|7477|7483|7477|0
1655433490000|2022-06-17 02:38:10|7483.1|7477.1|7483.2|7477.2|7483.2|7477.2|7483.1|7477.1|0
1655433510000|2022-06-17 02:38:30|7482.8|7476.8|7482.8|7476.8|7482.8|7476.8|7482.8|7476.8|0
1655433540000|2022-06-17 02:39:00|7483.2|7477.2|7483.3|7477.3|7483.3|7477.3|7483.2|7477.2|0
1655433550000|2022-06-17 02:39:10|7483.8|7477.8|7485.6|7479.6|7485.6|7479.6|7483.8|7477.8|0
1655433560000|2022-06-17 02:39:20|7486.1|7480.1|7486.1|7480.1|7486.6|7480.6|7486.1|7480.1|1
1655433580000|2022-06-17 02:39:40|7487|7481|7486.6|7480.6|7487|7481|7486.1|7480.1|0
1655433600000|2022-06-17 02:40:00|7489.1|7483.1|7488.6|7482.6|7489.1|7483.1|7488.6|7482.6|0
1655433620000|2022-06-17 02:40:20|7488.8|7482.8|7490.5|7484.5|7490.6|7484.6|7488.8|7482.8|0
1655433630000|2022-06-17 02:40:30|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|0
1655433640000|2022-06-17 02:40:40|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.1|7484.1|0
1655433660000|2022-06-17 02:41:00|7490.1|7484.1|7489.1|7483.1|7490.1|7484.1|7489.1|7483.1|0
1655433670000|2022-06-17 02:41:10|7489.6|7483.6|7489.1|7483.1|7489.6|7483.6|7489.1|7483.1|0
1655433680000|2022-06-17 02:41:20|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1655433710000|2022-06-17 02:41:50|7488.1|7482.1|7487.5|7481.5|7488.1|7482.1|7487.5|7481.5|4
1655433720000|2022-06-17 02:42:00|||||||||5
1655433730000|2022-06-17 02:42:10|7485|7479|7485|7479|7485.5|7479.5|7485|7479|0
1655433740000|2022-06-17 02:42:20|7484.6|7478.6|7486.1|7480.1|7486.1|7480.1|7484.1|7478.1|1
1655433760000|2022-06-17 02:42:40|7485.6|7479.6|7484.6|7478.6|7485.6|7479.6|7484.6|7478.6|0
1655433770000|2022-06-17 02:42:50|7484.7|7478.7|7485.1|7479.1|7485.1|7479.1|7484.7|7478.7|0
1655433780000|2022-06-17 02:43:00|7485.6|7479.6|7486.1|7480.1|7486.1|7480.1|7485.6|7479.6|0
1655433790000|2022-06-17 02:43:10|7485.6|7479.6|7482.1|7476.1|7485.6|7479.6|7481|7475|9
1655433800000|2022-06-17 02:43:20|7482.6|7476.6|7481|7475|7482.6|7476.6|7481|7475|2
1655433810000|2022-06-17 02:43:30|7481.1|7475.1|7481.5|7475.5|7481.9|7475.9|7481|7475|0
1655433820000|2022-06-17 02:43:40|7481|7475|7479.9|7473.9|7481|7475|7479.9|7473.9|2
1655433830000|2022-06-17 02:43:50|7479.8|7473.8|7479.4|7473.4|7479.8|7473.8|7479.4|7473.4|0
1655433840000|2022-06-17 02:44:00|7481.9|7475.9|7486.1|7480.1|7486.1|7480.1|7481.6|7475.6|2
1655433850000|2022-06-17 02:44:10|7485.6|7479.6|7486.1|7480.1|7487.2|7481.2|7485.1|7479.1|1
1655433860000|2022-06-17 02:44:20|7485.7|7479.7|7486.1|7480.1|7486.1|7480.1|7485.1|7479.1|0
1655433880000|2022-06-17 02:44:40|7486.6|7480.6|7486.2|7480.2|7487.7|7481.7|7485.3|7479.3|0
1655433890000|2022-06-17 02:44:50|7486.3|7480.3|7486.8|7480.8|7488.6|7482.6|7486.3|7480.3|0
1655433900000|2022-06-17 02:45:00|7486.9|7480.9|7488.3|7482.3|7488.4|7482.4|7486.8|7480.8|2
1655433910000|2022-06-17 02:45:10|7487.4|7481.4|7485.8|7479.8|7487.4|7481.4|7485.8|7479.8|1
1655433920000|2022-06-17 02:45:20|7485.9|7479.9|7484.8|7478.8|7486.3|7480.3|7484.4|7478.4|0
1655433930000|2022-06-17 02:45:30|7485.3|7479.3|7485.3|7479.3|7485.3|7479.3|7485.3|7479.3|0
1655433940000|2022-06-17 02:45:40|7485.7|7479.7|7485.8|7479.8|7485.8|7479.8|7485.7|7479.7|0
1655433960000|2022-06-17 02:46:00|7486.3|7480.3|7486.3|7480.3|7486.3|7480.3|7486.3|7480.3|0
1655433970000|2022-06-17 02:46:10|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|0
1655433980000|2022-06-17 02:46:20|7486.3|7480.3|7484.7|7478.7|7486.3|7480.3|7484.7|7478.7|5
1655433990000|2022-06-17 02:46:30|7485.1|7479.1|7485.5|7479.5|7485.5|7479.5|7485.1|7479.1|0
1655434000000|2022-06-17 02:46:40|7485.1|7479.1|7485.5|7479.5|7485.5|7479.5|7485.1|7479.1|0
1655434010000|2022-06-17 02:46:50|7485.1|7479.1|7485.5|7479.5|7485.5|7479.5|7485.1|7479.1|0
1655434020000|2022-06-17 02:47:00|7485.1|7479.1|7483.8|7477.8|7485.1|7479.1|7483.8|7477.8|0
1655434030000|2022-06-17 02:47:10|7483.9|7477.9|7484|7478|7486.2|7480.2|7483.9|7477.9|0
1655434040000|2022-06-17 02:47:20|7484.9|7478.9|7485.3|7479.3|7485.3|7479.3|7484.9|7478.9|0
1655434050000|2022-06-17 02:47:30|7485.8|7479.8|7485.8|7479.8|7486.2|7480.2|7485.8|7479.8|2
1655434060000|2022-06-17 02:47:40|7486.2|7480.2|7486.3|7480.3|7486.3|7480.3|7486.2|7480.2|0
1655434080000|2022-06-17 02:48:00|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|7487.2|7481.2|0
1655434090000|2022-06-17 02:48:10|7488|7482|7488.3|7482.3|7488.3|7482.3|7488|7482|0
1655434110000|2022-06-17 02:48:30|7487.4|7481.4|7485.8|7479.8|7487.4|7481.4|7485.8|7479.8|1
1655434120000|2022-06-17 02:48:40|7487.2|7481.2|7487.2|7481.2|7487.3|7481.3|7487.2|7481.2|0
1655434130000|2022-06-17 02:48:50|7485.8|7479.8|7485.3|7479.3|7485.8|7479.8|7485.3|7479.3|0
1655434150000|2022-06-17 02:49:10|7485.8|7479.8|7486.3|7480.3|7486.3|7480.3|7485.8|7479.8|0
1655434160000|2022-06-17 02:49:20|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|0
1655434170000|2022-06-17 02:49:30|7486.6|7480.6|7485.7|7479.7|7486.6|7480.6|7485.7|7479.7|0
1655434190000|2022-06-17 02:49:50|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|0
1655434210000|2022-06-17 02:50:10|7487|7481|7487|7481|7487|7481|7487|7481|0
1655434220000|2022-06-17 02:50:20|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|7486.6|7480.6|0
1655434260000|2022-06-17 02:51:00|7486.2|7480.2|7484.6|7478.6|7486.2|7480.2|7484.6|7478.6|1
1655434280000|2022-06-17 02:51:20|7485.1|7479.1|7486|7480|7486|7480|7485.1|7479.1|0
1655434290000|2022-06-17 02:51:30|7486.5|7480.5|7486.5|7480.5|7486.5|7480.5|7486.5|7480.5|0
1655434320000|2022-06-17 02:52:00|7486|7480|7485.6|7479.6|7486|7480|7485.6|7479.6|0
1655434340000|2022-06-17 02:52:20|7486|7480|7486|7480|7486|7480|7486|7480|0
1655434350000|2022-06-17 02:52:30|7485.6|7479.6|7485.7|7479.7|7485.7|7479.7|7485.2|7479.2|0
1655434360000|2022-06-17 02:52:40|7486.1|7480.1|7488|7482|7488|7482|7486.1|7480.1|0
1655434380000|2022-06-17 02:53:00|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655434400000|2022-06-17 02:53:20|7487.7|7481.7|7487.6|7481.6|7487.7|7481.7|7487.6|7481.6|0
1655434410000|2022-06-17 02:53:30|7485.2|7479.2|7485.3|7479.3|7485.3|7479.3|7485.2|7479.2|1
1655434420000|2022-06-17 02:53:40|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|7485.8|7479.8|0
1655434440000|2022-06-17 02:54:00|7486.6|7480.6|7487.3|7481.3|7487.3|7481.3|7486.6|7480.6|1
1655434450000|2022-06-17 02:54:10|7486.4|7480.4|7487.1|7481.1|7487.1|7481.1|7486.4|7480.4|0
1655434460000|2022-06-17 02:54:20|7486.7|7480.7|7485.5|7479.5|7486.7|7480.7|7485.5|7479.5|1
1655434470000|2022-06-17 02:54:30|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|0
1655434490000|2022-06-17 02:54:50|7484.2|7478.2|7483.6|7477.6|7484.2|7478.2|7483.1|7477.1|0
1655434500000|2022-06-17 02:55:00|7483.5|7477.5|7483.1|7477.1|7483.5|7477.5|7483.1|7477.1|0
1655434510000|2022-06-17 02:55:10|7482.7|7476.7|7482.5|7476.5|7483.1|7477.1|7481.6|7475.6|0
1655434520000|2022-06-17 02:55:20|7482|7476|7482|7476|7482|7476|7482|7476|0
1655434530000|2022-06-17 02:55:30|7481.6|7475.6|7482|7476|7482|7476|7481.6|7475.6|0
1655434540000|2022-06-17 02:55:40|7482.5|7476.5|7482|7476|7482.5|7476.5|7482|7476|0
1655434560000|2022-06-17 02:56:00|7482.5|7476.5|7484|7478|7484|7478|7482.5|7476.5|0
1655434570000|2022-06-17 02:56:10|7484.5|7478.5|7483.5|7477.5|7484.5|7478.5|7482.5|7476.5|0
1655434580000|2022-06-17 02:56:20|7483.6|7477.6|7484.5|7478.5|7484.5|7478.5|7483.6|7477.6|0
1655434590000|2022-06-17 02:56:30|7484.4|7478.4|7484.5|7478.5|7484.5|7478.5|7484.4|7478.4|0
1655434600000|2022-06-17 02:56:40|7484.9|7478.9|7484.5|7478.5|7484.9|7478.9|7484.5|7478.5|0
1655434610000|2022-06-17 02:56:50|7484.1|7478.1|7482.3|7476.3|7484.1|7478.1|7482.3|7476.3|9
1655434630000|2022-06-17 02:57:10|7482.9|7476.9|7482.3|7476.3|7482.9|7476.9|7482.3|7476.3|1
1655434640000|2022-06-17 02:57:20|7481.8|7475.8|7482.2|7476.2|7482.2|7476.2|7481.3|7475.3|0
1655434650000|2022-06-17 02:57:30|7481.8|7475.8|7482.3|7476.3|7482.3|7476.3|7481.8|7475.8|0
1655434660000|2022-06-17 02:57:40|7482.8|7476.8|7481.4|7475.4|7482.8|7476.8|7481.4|7475.4|0
1655434680000|2022-06-17 02:58:00|7480.9|7474.9|7480.9|7474.9|7480.9|7474.9|7480.9|7474.9|1
1655434700000|2022-06-17 02:58:20|7480.4|7474.4|7477.9|7471.9|7480.4|7474.4|7477.9|7471.9|9
1655434710000|2022-06-17 02:58:30|7478.4|7472.4|7477.9|7471.9|7478.4|7472.4|7477.4|7471.4|0
1655434720000|2022-06-17 02:58:40|7478.4|7472.4|7479.3|7473.3|7479.3|7473.3|7478.4|7472.4|0
1655434730000|2022-06-17 02:58:50|7478.4|7472.4|7478.9|7472.9|7478.9|7472.9|7478.4|7472.4|0
1655434740000|2022-06-17 02:59:00|7479.3|7473.3|7479.6|7473.6|7480.1|7474.1|7479.3|7473.3|0
1655434760000|2022-06-17 02:59:20|7479.7|7473.7|7479.6|7473.6|7479.7|7473.7|7479.6|7473.6|0
1655434770000|2022-06-17 02:59:30|7479.7|7473.7|7479.7|7473.7|7479.7|7473.7|7479.6|7473.6|0
1655434780000|2022-06-17 02:59:40|7479.6|7473.6|7478.3|7472.3|7479.6|7473.6|7478.3|7472.3|0
1655434790000|2022-06-17 02:59:50|7478.8|7472.8|7479.6|7473.6|7480|7474|7478.8|7472.8|0
1655434820000|2022-06-17 03:00:20|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|0
1655434830000|2022-06-17 03:00:30|7478.6|7472.6|7478.5|7472.5|7478.6|7472.6|7478.5|7472.5|0
1655434840000|2022-06-17 03:00:40|7478.1|7472.1|7477.6|7471.6|7478.1|7472.1|7477.5|7471.5|0
1655434850000|2022-06-17 03:00:50|7476.6|7470.6|7477.1|7471.1|7477.1|7471.1|7476.6|7470.6|3
1655434860000|2022-06-17 03:01:00|7477.6|7471.6|7478.2|7472.2|7478.2|7472.2|7477.6|7471.6|1
1655434880000|2022-06-17 03:01:20|7478.6|7472.6|7479.1|7473.1|7479.1|7473.1|7478.6|7472.6|0
1655434900000|2022-06-17 03:01:40|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|0
1655434910000|2022-06-17 03:01:50|||||||||1
1655434950000|2022-06-17 03:02:30|7478.1|7472.1|7476.3|7470.3|7478.1|7472.1|7476.3|7470.3|1
1655434990000|2022-06-17 03:03:10|7476.4|7470.4|7476.4|7470.4|7476.4|7470.4|7476.4|7470.4|0
1655435020000|2022-06-17 03:03:40|7476.5|7470.5|7476.5|7470.5|7476.5|7470.5|7476.5|7470.5|0
1655435040000|2022-06-17 03:04:00|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|4
1655435050000|2022-06-17 03:04:10|7479|7469|7476.5|7470.5|7479|7470.5|7476.5|7469|0
1655435070000|2022-06-17 03:04:30|7477|7471|7477.4|7471.4|7477.4|7471.4|7477|7471|0
1655435110000|2022-06-17 03:05:10|7477.8|7471.8|7477.8|7471.8|7477.8|7471.8|7477.8|7471.8|0
1655435130000|2022-06-17 03:05:30|7477.4|7471.4|7477.4|7471.4|7477.4|7471.4|7477.4|7471.4|0
1655435140000|2022-06-17 03:05:40|7477.5|7471.5|7477.5|7471.5|7477.5|7471.5|7477.5|7471.5|0
1655435150000|2022-06-17 03:05:50|7478|7472|7477.6|7471.6|7478|7472|7477.6|7471.6|0
1655435170000|2022-06-17 03:06:10|7478|7472|7478.1|7472.1|7478.1|7472.1|7478|7472|0
1655435200000|2022-06-17 03:06:40|7478.2|7472.2|7479|7473|7479|7473|7478.2|7472.2|0
1655435210000|2022-06-17 03:06:50|7479.1|7473.1|7480|7474|7480.2|7474.2|7479.1|7473.1|1
1655435220000|2022-06-17 03:07:00|7479.5|7473.5|7478.2|7472.2|7479.5|7473.5|7478.2|7472.2|0
1655435230000|2022-06-17 03:07:10|7478.5|7472.5|7477.6|7471.6|7478.5|7472.5|7477.6|7471.6|0
1655435250000|2022-06-17 03:07:30|7478|7472|7478|7472|7478|7472|7478|7472|0
1655435260000|2022-06-17 03:07:40|7477.5|7471.5|7477.5|7471.5|7477.5|7471.5|7477.5|7471.5|0
1655435270000|2022-06-17 03:07:50|7478|7472|7477.5|7471.5|7478|7472|7477.5|7471.5|0
1655435280000|2022-06-17 03:08:00|7476.6|7470.6|7476.6|7470.6|7476.6|7470.6|7476.6|7470.6|0
1655435310000|2022-06-17 03:08:30|7476.7|7470.7|7479|7473|7479|7473|7476.7|7470.7|0
1655435330000|2022-06-17 03:08:50|7478.5|7472.5|7476|7470|7478.5|7472.5|7476|7470|1
1655435380000|2022-06-17 03:09:40|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|0
1655435410000|2022-06-17 03:10:10|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|0
1655435420000|2022-06-17 03:10:20|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|0
1655435430000|2022-06-17 03:10:30|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|7475.8|7469.8|0
1655435460000|2022-06-17 03:11:00|7476.4|7470.4|7477.2|7471.2|7477.2|7471.2|7476.4|7470.4|0
1655435470000|2022-06-17 03:11:10|7476.8|7470.8|7476.8|7470.8|7476.8|7470.8|7476.8|7470.8|0
1655435480000|2022-06-17 03:11:20|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|0
1655435500000|2022-06-17 03:11:40|7475.8|7469.8|7474.9|7468.9|7475.8|7469.8|7474.9|7468.9|0
1655435520000|2022-06-17 03:12:00|7474.1|7464.1|7472.2|7466.2|7474.1|7466.2|7472.2|7464.1|27
1655435540000|2022-06-17 03:12:20|||||||||2
1655435560000|2022-06-17 03:12:40|7472|7466|7472|7466|7472|7466|7472|7466|0
1655435570000|2022-06-17 03:12:50|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1655435580000|2022-06-17 03:13:00|7471.8|7465.8|7472|7466|7472|7466|7471.7|7465.7|0
1655435590000|2022-06-17 03:13:10|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1655435600000|2022-06-17 03:13:20|7472|7466|7472|7466|7472|7466|7472|7466|0
1655435610000|2022-06-17 03:13:30|7471.9|7465.9|7471.8|7465.8|7471.9|7465.9|7471.8|7465.8|0
1655435620000|2022-06-17 03:13:40|7471.9|7465.9|7472|7466|7472|7466|7471.9|7465.9|0
1655435640000|2022-06-17 03:14:00|7472.4|7466.4|7472|7466|7472.4|7466.4|7471.9|7465.9|0
1655435660000|2022-06-17 03:14:20|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|0
1655435680000|2022-06-17 03:14:40|7472|7466|7472|7466|7472|7466|7472|7466|0
1655435690000|2022-06-17 03:14:50|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|0
1655435700000|2022-06-17 03:15:00|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|0
1655435710000|2022-06-17 03:15:10|7472.6|7466.6|7474.5|7468.5|7474.5|7468.5|7472.6|7466.6|0
1655435730000|2022-06-17 03:15:30|7474|7468|7474|7468|7474|7468|7474|7468|0
1655435760000|2022-06-17 03:16:00|7474.1|7468.1|7474.2|7468.2|7474.5|7468.5|7474.1|7468.1|0
1655435780000|2022-06-17 03:16:20|7475.6|7469.6|7475.7|7469.7|7475.7|7469.7|7475.6|7469.6|0
1655435790000|2022-06-17 03:16:30|7475.8|7469.8|7475.1|7469.1|7475.8|7469.8|7475.1|7469.1|0
1655435800000|2022-06-17 03:16:40|7475.2|7469.2|7475.2|7469.2|7475.2|7469.2|7475.1|7469.1|0
1655435810000|2022-06-17 03:16:50|7475.3|7469.3|7475.3|7469.3|7475.8|7469.8|7475.2|7469.2|0
1655435820000|2022-06-17 03:17:00|7475.2|7469.2|7475.1|7469.1|7475.2|7469.2|7475.1|7469.1|0
1655435830000|2022-06-17 03:17:10|7475.2|7469.2|7473.3|7467.3|7475.2|7469.2|7473.2|7467.2|0
1655435840000|2022-06-17 03:17:20|7473.2|7467.2|7472.8|7466.8|7473.3|7467.3|7472.4|7466.4|0
1655435850000|2022-06-17 03:17:30|7472.9|7466.9|7472.8|7466.8|7472.9|7466.9|7472.8|7466.8|0
1655435860000|2022-06-17 03:17:40|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.8|7466.8|0
1655435890000|2022-06-17 03:18:10|7472.5|7466.5|7472.4|7466.4|7472.5|7466.5|7472.4|7466.4|0
1655435900000|2022-06-17 03:18:20|7472.5|7466.5|7472.9|7466.9|7472.9|7466.9|7472.4|7466.4|0
1655435920000|2022-06-17 03:18:40|7472.8|7466.8|7472.4|7466.4|7472.8|7466.8|7472.4|7466.4|0
1655435950000|2022-06-17 03:19:10|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|0
1655435970000|2022-06-17 03:19:30|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|7472.4|7466.4|0
1655435980000|2022-06-17 03:19:40|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|1
1655436000000|2022-06-17 03:20:00|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655436010000|2022-06-17 03:20:10|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655436080000|2022-06-17 03:21:20|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|0
1655436090000|2022-06-17 03:21:30|7472.3|7466.3|7472.2|7466.2|7472.3|7466.3|7472.2|7466.2|0
1655436100000|2022-06-17 03:21:40|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655436110000|2022-06-17 03:21:50|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655436160000|2022-06-17 03:22:40|7472.7|7466.7|7472.3|7466.3|7472.7|7466.7|7472.3|7466.3|0
1655436170000|2022-06-17 03:22:50|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655436210000|2022-06-17 03:23:30|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655436220000|2022-06-17 03:23:40|7472.7|7466.7|7472.7|7466.7|7472.7|7466.7|7472.7|7466.7|0
1655436230000|2022-06-17 03:23:50|7472.3|7466.3|7472.8|7466.8|7472.8|7466.8|7472.3|7466.3|0
1655436240000|2022-06-17 03:24:00|7473.4|7467.4|7475.2|7469.2|7475.6|7469.6|7473.4|7467.4|3
1655436250000|2022-06-17 03:24:10|7474.7|7468.7|7473.3|7467.3|7474.7|7468.7|7473.3|7467.3|0
1655436260000|2022-06-17 03:24:20|7473.4|7467.4|7473.2|7467.2|7473.4|7467.4|7473.1|7467.1|0
1655436270000|2022-06-17 03:24:30|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655436290000|2022-06-17 03:24:50|7472.4|7466.4|7473.3|7467.3|7473.3|7467.3|7472.4|7466.4|0
1655436300000|2022-06-17 03:25:00|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|0
1655436310000|2022-06-17 03:25:10|7473|7467|7473|7467|7473|7467|7473|7467|0
1655436320000|2022-06-17 03:25:20|7473.1|7467.1|7473.5|7467.5|7473.5|7467.5|7473.1|7467.1|0
1655436330000|2022-06-17 03:25:30|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|0
1655436440000|2022-06-17 03:27:20|7472.9|7466.9|7472.3|7466.3|7472.9|7466.9|7472.3|7466.3|2
1655436450000|2022-06-17 03:27:30|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|0
1655436460000|2022-06-17 03:27:40|7472.3|7466.3|7471.6|7465.6|7472.3|7466.3|7471.6|7465.6|2
1655436470000|2022-06-17 03:27:50|7471.5|7465.5|7469.5|7463.5|7471.5|7465.5|7469.4|7463.4|4
1655436480000|2022-06-17 03:28:00|7469.4|7463.4|7469.5|7463.5|7469.5|7463.5|7469.4|7463.4|1
1655436490000|2022-06-17 03:28:10|7469.4|7463.4|7467.4|7461.4|7469.4|7463.4|7467.4|7461.4|0
1655436500000|2022-06-17 03:28:20|7468.3|7462.3|7465.6|7459.6|7468.4|7462.4|7464.4|7458.4|13
1655436510000|2022-06-17 03:28:30|7464.8|7458.8|7466.4|7460.4|7467.3|7461.3|7464.8|7458.8|5
1655436520000|2022-06-17 03:28:40|7466.3|7460.3|7465.7|7459.7|7466.3|7460.3|7465.6|7459.6|1
1655436530000|2022-06-17 03:28:50|7464.9|7458.9|7465.8|7459.8|7465.8|7459.8|7464.4|7458.4|1
1655436550000|2022-06-17 03:29:10|7465.7|7459.7|7465.7|7459.7|7465.8|7459.8|7465.6|7459.6|1
1655436560000|2022-06-17 03:29:20|7464.9|7458.9|7464.4|7458.4|7465.7|7459.7|7464.3|7458.3|0
1655436570000|2022-06-17 03:29:30|7464.8|7458.8|7463.9|7457.9|7465.7|7459.7|7463.9|7457.9|0
1655436580000|2022-06-17 03:29:40|7464.7|7458.7|7465.5|7459.5|7465.5|7459.5|7463.9|7457.9|2
1655436590000|2022-06-17 03:29:50|7465.6|7459.6|7466.2|7460.2|7466.2|7460.2|7464.6|7458.6|4
1655436600000|2022-06-17 03:30:00|7467.2|7461.2|7465.9|7459.9|7467.2|7461.2|7465.9|7459.9|0
1655436610000|2022-06-17 03:30:10|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655436630000|2022-06-17 03:30:30|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|0
1655436640000|2022-06-17 03:30:40|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655436660000|2022-06-17 03:31:00|7466.4|7460.4|7466.4|7460.4|7466.8|7460.8|7466.4|7460.4|0
1655436710000|2022-06-17 03:31:50|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|0
1655436720000|2022-06-17 03:32:00|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655436740000|2022-06-17 03:32:20|7465.9|7459.9|7463.9|7457.9|7465.9|7459.9|7463.9|7457.9|0
1655436750000|2022-06-17 03:32:30|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|0
1655436760000|2022-06-17 03:32:40|7464.5|7458.5|7466|7460|7466|7460|7464.4|7458.4|1
1655436770000|2022-06-17 03:32:50|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655436810000|2022-06-17 03:33:30|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|0
1655436820000|2022-06-17 03:33:40|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|0
1655436840000|2022-06-17 03:34:00|7465.8|7459.8|7464|7458|7465.8|7459.8|7464|7458|0
1655436850000|2022-06-17 03:34:10|7463.5|7457.5|7465.4|7459.4|7465.4|7459.4|7463.5|7457.5|0
1655436870000|2022-06-17 03:34:30|7464.9|7458.9|7464.5|7458.5|7464.9|7458.9|7464.1|7458.1|0
1655436880000|2022-06-17 03:34:40|7464|7458|7463.6|7457.6|7464|7458|7463.6|7457.6|0
1655436890000|2022-06-17 03:34:50|7464.6|7458.6|7463.7|7457.7|7464.6|7458.6|7463.7|7457.7|0
1655436900000|2022-06-17 03:35:00|7464.5|7458.5|7465.4|7459.4|7465.4|7459.4|7464.5|7458.5|0
1655436910000|2022-06-17 03:35:10|7465.3|7459.3|7465.9|7459.9|7466.9|7460.9|7465.3|7459.3|0
1655436930000|2022-06-17 03:35:30|7466|7460|7466.1|7460.1|7466.9|7460.9|7466|7460|0
1655436940000|2022-06-17 03:35:40|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|7465.9|7459.9|0
1655436960000|2022-06-17 03:36:00|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|2
1655436970000|2022-06-17 03:36:10|7464.9|7458.9|7464.4|7458.4|7464.9|7458.9|7464.4|7458.4|0
1655436980000|2022-06-17 03:36:20|7464.1|7458.1|7464.5|7458.5|7464.5|7458.5|7464.1|7458.1|0
1655436990000|2022-06-17 03:36:30|7463.6|7457.6|7465.6|7459.6|7465.7|7459.7|7463.6|7457.6|1
1655437000000|2022-06-17 03:36:40|7465.5|7459.5|7465.5|7459.5|7465.6|7459.6|7465.5|7459.5|0
1655437010000|2022-06-17 03:36:50|7465.6|7459.6|7465.1|7459.1|7465.6|7459.6|7465.1|7459.1|0
1655437020000|2022-06-17 03:37:00|7464.7|7458.7|7465.6|7459.6|7465.6|7459.6|7464.7|7458.7|1
1655437030000|2022-06-17 03:37:10|7464.7|7458.7|7466.3|7460.3|7466.3|7460.3|7464.6|7458.6|0
1655437040000|2022-06-17 03:37:20|7465.8|7459.8|7468.8|7462.8|7469.3|7463.3|7465.8|7459.8|2
1655437050000|2022-06-17 03:37:30|7468.3|7462.3|7468.3|7462.3|7468.3|7462.3|7468.3|7462.3|0
1655437060000|2022-06-17 03:37:40|7468.5|7462.5|7468.7|7462.7|7468.7|7462.7|7468.5|7462.5|0
1655437070000|2022-06-17 03:37:50|7469.7|7463.7|7469|7463|7469.7|7463.7|7469|7463|2
1655437080000|2022-06-17 03:38:00|7468.2|7462.2|7468.6|7462.6|7468.6|7462.6|7468.2|7462.2|0
1655437090000|2022-06-17 03:38:10|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|1
1655437100000|2022-06-17 03:38:20|7468.3|7462.3|7466.9|7460.9|7468.3|7462.3|7466.9|7460.9|0
1655437110000|2022-06-17 03:38:30|7466.5|7460.5|7466.1|7460.1|7466.5|7460.5|7466.1|7460.1|0
1655437140000|2022-06-17 03:39:00|7465.4|7459.4|7466.5|7460.5|7466.5|7460.5|7465.4|7459.4|0
1655437170000|2022-06-17 03:39:30|7464.8|7458.8|7465.2|7459.2|7465.2|7459.2|7464.8|7458.8|0
1655437190000|2022-06-17 03:39:50|7465|7459|7461.6|7455.6|7465|7459|7461.6|7455.6|0
1655437200000|2022-06-17 03:40:00|7462|7456|7462|7456|7462|7456|7462|7456|0
1655437210000|2022-06-17 03:40:10|7461.2|7455.2|7462.5|7456.5|7462.5|7456.5|7461.2|7455.2|0
1655437250000|2022-06-17 03:40:50|7462.4|7456.4|7462.6|7456.6|7462.6|7456.6|7462.1|7456.1|0
1655437260000|2022-06-17 03:41:00|7463|7457|7463|7457|7463|7457|7463|7457|0
1655437270000|2022-06-17 03:41:10|7462.6|7456.6|7461|7455|7463.6|7457.6|7459.7|7453.7|8
1655437280000|2022-06-17 03:41:20|7460.7|7454.7|7461.5|7455.5|7461.5|7455.5|7460.2|7454.2|0
1655437290000|2022-06-17 03:41:30|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|7461.1|7455.1|0
1655437300000|2022-06-17 03:41:40|7461.5|7455.5|7462.7|7456.7|7462.7|7456.7|7461.5|7455.5|0
1655437310000|2022-06-17 03:41:50|7462.8|7456.8|7461.2|7455.2|7462.8|7456.8|7461.2|7455.2|1
1655437320000|2022-06-17 03:42:00|7461.7|7455.7|7462.7|7456.7|7462.7|7456.7|7461.7|7455.7|0
1655437330000|2022-06-17 03:42:10|7463.5|7457.5|7463.9|7457.9|7463.9|7457.9|7463.1|7457.1|0
1655437340000|2022-06-17 03:42:20|7463.5|7457.5|7465.4|7459.4|7465.4|7459.4|7462.7|7456.7|0
1655437350000|2022-06-17 03:42:30|7464.9|7458.9|7464.8|7458.8|7464.9|7458.9|7464.8|7458.8|0
1655437380000|2022-06-17 03:43:00|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|0
1655437390000|2022-06-17 03:43:10|7463.5|7457.5|7463.5|7457.5|7463.5|7457.5|7463.5|7457.5|0
1655437400000|2022-06-17 03:43:20|7464|7458|7464.4|7458.4|7464.4|7458.4|7464|7458|0
1655437410000|2022-06-17 03:43:30|7464|7458|7464.4|7458.4|7464.4|7458.4|7464|7458|1
1655437430000|2022-06-17 03:43:50|7464|7458|7464.4|7458.4|7464.5|7458.5|7464|7458|0
1655437440000|2022-06-17 03:44:00|7464|7458|7464|7458|7464|7458|7464|7458|0
1655437450000|2022-06-17 03:44:10|7464.4|7458.4|7464.9|7458.9|7464.9|7458.9|7464.4|7458.4|0
1655437470000|2022-06-17 03:44:30|7464|7458|7464|7458|7464|7458|7464|7458|0
1655437490000|2022-06-17 03:44:50|7463.5|7457.5|7463.5|7457.5|7463.5|7457.5|7463.5|7457.5|0
1655437500000|2022-06-17 03:45:00|7463.9|7457.9|7463.5|7457.5|7463.9|7457.9|7463.5|7457.5|0
1655437550000|2022-06-17 03:45:50|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|7463.1|7457.1|0
1655437570000|2022-06-17 03:46:10|7463.5|7457.5|7463.9|7457.9|7464.4|7458.4|7463.5|7457.5|0
1655437580000|2022-06-17 03:46:20|7464.4|7458.4|7464|7458|7464.4|7458.4|7464|7458|0
1655437620000|2022-06-17 03:47:00|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|7464.4|7458.4|0
1655437630000|2022-06-17 03:47:10|7463.9|7457.9|7463.5|7457.5|7463.9|7457.9|7463.5|7457.5|0
1655437650000|2022-06-17 03:47:30|7463.9|7457.9|7463.5|7457.5|7463.9|7457.9|7463.5|7457.5|0
1655437680000|2022-06-17 03:48:00|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|0
1655437700000|2022-06-17 03:48:20|7464.8|7458.8|7464.8|7458.8|7464.8|7458.8|7464.8|7458.8|0
1655437740000|2022-06-17 03:49:00|7465.3|7459.3|7465.7|7459.7|7465.7|7459.7|7465.3|7459.3|0
1655437750000|2022-06-17 03:49:10|7465.3|7459.3|7465.7|7459.7|7465.7|7459.7|7465.3|7459.3|0
1655437760000|2022-06-17 03:49:20|7466.6|7460.6|7465.6|7459.6|7466.6|7460.6|7465.6|7459.6|0
1655437770000|2022-06-17 03:49:30|7464.5|7458.5|7465.8|7459.8|7465.8|7459.8|7464.5|7458.5|1
1655437810000|2022-06-17 03:50:10|7467.3|7461.3|7465.9|7459.9|7467.3|7461.3|7465.9|7459.9|0
1655437830000|2022-06-17 03:50:30|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655437840000|2022-06-17 03:50:40|7466|7460|7466|7460|7466|7460|7466|7460|0
1655437850000|2022-06-17 03:50:50|7466.3|7460.3|7466|7460|7466.8|7460.8|7466|7460|0
1655437860000|2022-06-17 03:51:00|7466.4|7460.4|7467.3|7461.3|7467.8|7461.8|7465.9|7459.9|0
1655437870000|2022-06-17 03:51:10|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655437910000|2022-06-17 03:51:50|7467.4|7461.4|7467.8|7461.8|7467.8|7461.8|7467.4|7461.4|0
1655437920000|2022-06-17 03:52:00|7468.3|7462.3|7467.8|7461.8|7468.3|7462.3|7467.8|7461.8|0
1655437930000|2022-06-17 03:52:10|7467.4|7461.4|7467.8|7461.8|7467.8|7461.8|7467.4|7461.4|0
1655437940000|2022-06-17 03:52:20|7468.3|7462.3|7467.3|7461.3|7468.3|7462.3|7467.3|7461.3|0
1655437950000|2022-06-17 03:52:30|7467.4|7461.4|7467.3|7461.3|7467.4|7461.4|7467.3|7461.3|0
1655437990000|2022-06-17 03:53:10|7467.4|7461.4|7467.8|7461.8|7467.8|7461.8|7467.4|7461.4|0
1655438040000|2022-06-17 03:54:00|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|7464.7|7458.7|3
1655438050000|2022-06-17 03:54:10|7465.1|7459.1|7464.4|7458.4|7465.1|7459.1|7463.6|7457.6|2
1655438070000|2022-06-17 03:54:30|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|0
1655438100000|2022-06-17 03:55:00|7464|7458|7466.1|7460.1|7466.1|7460.1|7464|7458|0
1655438110000|2022-06-17 03:55:10|7465.3|7459.3|7466.1|7460.1|7466.1|7460.1|7464|7458|2
1655438120000|2022-06-17 03:55:20|7465.6|7459.6|7465.3|7459.3|7465.6|7459.6|7465.3|7459.3|0
1655438140000|2022-06-17 03:55:40|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|0
1655438160000|2022-06-17 03:56:00|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|0
1655438220000|2022-06-17 03:57:00|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|7464.9|7458.9|0
1655438230000|2022-06-17 03:57:10|7464.8|7458.8|7464.9|7458.9|7465.3|7459.3|7464.8|7458.8|0
1655438250000|2022-06-17 03:57:30|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|0
1655438270000|2022-06-17 03:57:50|7465.8|7459.8|7464.9|7458.9|7465.8|7459.8|7464.9|7458.9|2
1655438280000|2022-06-17 03:58:00|7465.8|7459.8|7467.5|7461.5|7467.5|7461.5|7465.8|7459.8|7
1655438290000|2022-06-17 03:58:10|7467|7461|7467.5|7461.5|7467.5|7461.5|7467|7461|0
1655438310000|2022-06-17 03:58:30|7467|7461|7467|7461|7467|7461|7466.6|7460.6|0
1655438340000|2022-06-17 03:59:00|||||||||3
1655438400000|2022-06-17 04:00:00|7466.6|7460.6|7467|7461|7467|7461|7466.6|7460.6|6
1655438410000|2022-06-17 04:00:10|7465.6|7459.6|7465.5|7459.5|7465.6|7459.6|7465.5|7459.5|3
1655438430000|2022-06-17 04:00:30|7465.6|7459.6|7467|7461|7467|7461|7465.6|7459.6|0
1655438460000|2022-06-17 04:01:00|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|3
1655438490000|2022-06-17 04:01:30|7467|7461|7467|7461|7467|7461|7467|7461|0
1655438500000|2022-06-17 04:01:40|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1655438520000|2022-06-17 04:02:00|7467|7461|7467.5|7461.5|7467.5|7461.5|7467|7461|5
1655438530000|2022-06-17 04:02:10|7467|7461|7467|7461|7467|7461|7467|7461|0
1655438550000|2022-06-17 04:02:30|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1655438560000|2022-06-17 04:02:40|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|0
1655438610000|2022-06-17 04:03:30|7466.8|7460.8|7466.4|7460.4|7466.8|7460.8|7465.5|7459.5|2
1655438620000|2022-06-17 04:03:40|7466.5|7460.5|7466.1|7460.1|7466.5|7460.5|7466.1|7460.1|0
1655438630000|2022-06-17 04:03:50|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1655438640000|2022-06-17 04:04:00|7466.6|7460.6|7466.2|7460.2|7467|7461|7466.2|7460.2|2
1655438660000|2022-06-17 04:04:20|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|0
1655438670000|2022-06-17 04:04:30|7466.7|7460.7|7466.3|7460.3|7467|7461|7466.3|7460.3|1
1655438680000|2022-06-17 04:04:40|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|7466.3|7460.3|0
1655438690000|2022-06-17 04:04:50|7466.8|7460.8|7465.8|7459.8|7466.8|7460.8|7465.8|7459.8|0
1655438700000|2022-06-17 04:05:00|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|1
1655438710000|2022-06-17 04:05:10|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|0
1655438720000|2022-06-17 04:05:20|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1655438740000|2022-06-17 04:05:40|7466.7|7460.7|7466.3|7460.3|7466.7|7460.7|7466.3|7460.3|0
1655438750000|2022-06-17 04:05:50|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|0
1655438760000|2022-06-17 04:06:00|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|0
1655438820000|2022-06-17 04:07:00|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1655438830000|2022-06-17 04:07:10|7466.7|7460.7|7466.8|7460.8|7466.8|7460.8|7466.7|7460.7|1
1655438840000|2022-06-17 04:07:20|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|0
1655438850000|2022-06-17 04:07:30|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1655438860000|2022-06-17 04:07:40|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|0
1655438870000|2022-06-17 04:07:50|7466.8|7460.8|7466.8|7460.8|7466.9|7460.9|7466.8|7460.8|0
1655438890000|2022-06-17 04:08:10|7466.9|7460.9|7466.8|7460.8|7466.9|7460.9|7466.8|7460.8|0
1655438910000|2022-06-17 04:08:30|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|0
1655438930000|2022-06-17 04:08:50|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1655438940000|2022-06-17 04:09:00|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655438950000|2022-06-17 04:09:10|7466.8|7460.8|7466.9|7460.9|7466.9|7460.9|7466.8|7460.8|0
1655438960000|2022-06-17 04:09:20|7466.8|7460.8|7466.9|7460.9|7466.9|7460.9|7466.8|7460.8|0
1655438970000|2022-06-17 04:09:30|7466.8|7460.8|7465.9|7459.9|7466.8|7460.8|7465.9|7459.9|0
1655438980000|2022-06-17 04:09:40|7466|7460|7468.6|7462.6|7468.6|7462.6|7466|7460|0
1655439000000|2022-06-17 04:10:00|7468.5|7462.5|7466.6|7460.6|7468.5|7462.5|7466.6|7460.6|0
1655439010000|2022-06-17 04:10:10|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1655439030000|2022-06-17 04:10:30|7465.8|7459.8|7466.5|7460.5|7466.5|7460.5|7465.8|7459.8|1
1655439100000|2022-06-17 04:11:40|7466.4|7460.4|7466|7460|7466.4|7460.4|7466|7460|0
1655439110000|2022-06-17 04:11:50|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1655439120000|2022-06-17 04:12:00|7467.2|7461.2|7467.7|7461.7|7467.7|7461.7|7467.2|7461.2|0
1655439130000|2022-06-17 04:12:10|7466.4|7460.4|7466.5|7460.5|7466.5|7460.5|7466.4|7460.4|0
1655439140000|2022-06-17 04:12:20|7466.4|7460.4|7466.5|7460.5|7467.3|7461.3|7466.4|7460.4|0
1655439180000|2022-06-17 04:13:00|7467|7461|7467.6|7461.6|7467.6|7461.6|7467|7461|0
1655439190000|2022-06-17 04:13:10|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|7467.2|7461.2|0
1655439200000|2022-06-17 04:13:20|7467.6|7461.6|7468.1|7462.1|7468.1|7462.1|7467.6|7461.6|0
1655439210000|2022-06-17 04:13:30|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|0
1655439220000|2022-06-17 04:13:40|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|0
1655439240000|2022-06-17 04:14:00|7468.2|7462.2|7468.2|7462.2|7468.2|7462.2|7468.2|7462.2|0
1655439250000|2022-06-17 04:14:10|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|0
1655439260000|2022-06-17 04:14:20|7468.2|7462.2|7468|7462|7468.2|7462.2|7468|7462|0
1655439270000|2022-06-17 04:14:30|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1655439290000|2022-06-17 04:14:50|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|0
1655439330000|2022-06-17 04:15:30|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1655439350000|2022-06-17 04:15:50|7468|7462|7468|7462|7468|7462|7468|7462|0
1655439370000|2022-06-17 04:16:10|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|0
1655439390000|2022-06-17 04:16:30|7467.2|7461.2|7468|7462|7468|7462|7466.5|7460.5|1
1655439420000|2022-06-17 04:17:00|7468.1|7462.1|7468.6|7462.6|7468.6|7462.6|7468.1|7462.1|0
1655439470000|2022-06-17 04:17:50|7468.5|7462.5|7468.6|7462.6|7468.6|7462.6|7468.5|7462.5|0
1655439480000|2022-06-17 04:18:00|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|0
1655439490000|2022-06-17 04:18:10|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|7468.1|7462.1|0
1655439500000|2022-06-17 04:18:20|7468|7462|7468|7462|7468|7462|7468|7462|0
1655439510000|2022-06-17 04:18:30|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|0
1655439520000|2022-06-17 04:18:40|7468.5|7462.5|7468.6|7462.6|7468.6|7462.6|7468.1|7462.1|0
1655439540000|2022-06-17 04:19:00|7470.5|7464.5|7472.6|7466.6|7472.6|7466.6|7470.5|7464.5|0
1655439550000|2022-06-17 04:19:10|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|0
1655439560000|2022-06-17 04:19:20|7471.7|7465.7|7472.1|7466.1|7472.1|7466.1|7471.7|7465.7|0
1655439570000|2022-06-17 04:19:30|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|0
1655439600000|2022-06-17 04:20:00|7472.6|7466.6|7472.1|7466.1|7472.6|7466.6|7471.8|7465.8|0
1655439630000|2022-06-17 04:20:30|7470.6|7464.6|7471.5|7465.5|7471.5|7465.5|7470.6|7464.6|0
1655439640000|2022-06-17 04:20:40|7471.9|7465.9|7471.5|7465.5|7471.9|7465.9|7471.5|7465.5|0
1655439650000|2022-06-17 04:20:50|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|0
1655439680000|2022-06-17 04:21:20|7471|7465|7470.6|7464.6|7471|7465|7470.5|7464.5|0
1655439730000|2022-06-17 04:22:10|7470.5|7464.5|7470.4|7464.4|7470.5|7464.5|7470.4|7464.4|0
1655439740000|2022-06-17 04:22:20|||||||||1
1655439770000|2022-06-17 04:22:50|7470.5|7464.5|7470|7464|7470.5|7464.5|7469.1|7463.1|0
1655439780000|2022-06-17 04:23:00|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|1
1655439790000|2022-06-17 04:23:10|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|0
1655439800000|2022-06-17 04:23:20|7470.1|7464.1|7471.4|7465.4|7471.5|7465.5|7470.1|7464.1|4
1655439810000|2022-06-17 04:23:30|7470.9|7464.9|7470.9|7464.9|7470.9|7464.9|7470.9|7464.9|0
1655439820000|2022-06-17 04:23:40|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|1
1655439830000|2022-06-17 04:23:50|7468.9|7462.9|7468.4|7462.4|7468.9|7462.9|7468.3|7462.3|0
1655439840000|2022-06-17 04:24:00|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|0
1655439850000|2022-06-17 04:24:10|7468.9|7462.9|7468.8|7462.8|7468.9|7462.9|7468.4|7462.4|0
1655439860000|2022-06-17 04:24:20|7468.4|7462.4|7467.4|7461.4|7468.7|7462.7|7467.4|7461.4|0
1655439880000|2022-06-17 04:24:40|7467.9|7461.9|7468.4|7462.4|7468.4|7462.4|7467.9|7461.9|0
1655439890000|2022-06-17 04:24:50|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|0
1655439900000|2022-06-17 04:25:00|7468.4|7462.4|7468.9|7462.9|7468.9|7462.9|7468.4|7462.4|0
1655440030000|2022-06-17 04:27:10|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|0
1655440060000|2022-06-17 04:27:40|7467.9|7461.9|7467.4|7461.4|7468.9|7462.9|7467.4|7461.4|0
1655440070000|2022-06-17 04:27:50|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|0
1655440130000|2022-06-17 04:28:50|7467.4|7461.4|7466.9|7460.9|7467.4|7461.4|7466.9|7460.9|0
1655440140000|2022-06-17 04:29:00|7467.3|7461.3|7467.4|7461.4|7467.4|7461.4|7467.3|7461.3|0
1655440150000|2022-06-17 04:29:10|7468|7462|7468|7462|7468|7462|7468|7462|0
1655440160000|2022-06-17 04:29:20|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|0
1655440170000|2022-06-17 04:29:30|7468.3|7462.3|7467.4|7461.4|7468.3|7462.3|7467.3|7461.3|0
1655440180000|2022-06-17 04:29:40|7467.3|7461.3|7467.3|7461.3|7467.4|7461.4|7467.3|7461.3|0
1655440190000|2022-06-17 04:29:50|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655440200000|2022-06-17 04:30:00|7467.9|7461.9|7468.3|7462.3|7468.8|7462.8|7467.9|7461.9|0
1655440220000|2022-06-17 04:30:20|7470.5|7464.5|7470.4|7464.4|7470.8|7464.8|7470.4|7464.4|1
1655440230000|2022-06-17 04:30:30|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|0
1655440270000|2022-06-17 04:31:10|7470.3|7464.3|7470.4|7464.4|7470.4|7464.4|7470.3|7464.3|0
1655440280000|2022-06-17 04:31:20|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|0
1655440290000|2022-06-17 04:31:30|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|0
1655440300000|2022-06-17 04:31:40|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|7470.3|7464.3|0
1655440330000|2022-06-17 04:32:10|7469.1|7463.1|7469.5|7463.5|7469.5|7463.5|7469.1|7463.1|0
1655440490000|2022-06-17 04:34:50|7469.9|7463.9|7470.8|7464.8|7470.8|7464.8|7469.9|7463.9|0
1655440750000|2022-06-17 04:39:10|7469.8|7463.8|7468.3|7462.3|7469.8|7463.8|7468.3|7462.3|0
1655440770000|2022-06-17 04:39:30|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|0
1655440800000|2022-06-17 04:40:00|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655440920000|2022-06-17 04:42:00|7466.8|7460.8|7469.2|7463.2|7469.2|7463.2|7466.8|7460.8|4
1655440930000|2022-06-17 04:42:10|7469.7|7463.7|7469.7|7463.7|7469.7|7463.7|7469.7|7463.7|0
1655440940000|2022-06-17 04:42:20|7470.7|7464.7|7468.9|7462.9|7471.6|7465.6|7468.8|7462.8|2
1655440950000|2022-06-17 04:42:30|7469.7|7463.7|7468|7462|7469.7|7463.7|7467.2|7461.2|4
1655440970000|2022-06-17 04:42:50|7467.6|7461.6|7467.6|7461.6|7467.7|7461.7|7467.6|7461.6|0
1655440980000|2022-06-17 04:43:00|7467.7|7461.7|7468.2|7462.2|7468.2|7462.2|7467.7|7461.7|0
1655441010000|2022-06-17 04:43:30|7468|7462|7470.4|7464.4|7470.4|7464.4|7468|7462|3
1655441020000|2022-06-17 04:43:40|7470.3|7464.3|7469|7463|7470.3|7464.3|7468.9|7462.9|0
1655441030000|2022-06-17 04:43:50|7468.9|7462.9|7468.5|7462.5|7469|7463|7468.5|7462.5|0
1655441050000|2022-06-17 04:44:10|7468.6|7462.6|7467.6|7461.6|7468.6|7462.6|7467.6|7461.6|0
1655441070000|2022-06-17 04:44:30|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|0
1655441080000|2022-06-17 04:44:40|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1655441100000|2022-06-17 04:45:00|7466.7|7460.7|7466.6|7460.6|7466.7|7460.7|7465.2|7459.2|2
1655441110000|2022-06-17 04:45:10|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|7466.2|7460.2|0
1655441120000|2022-06-17 04:45:20|7465.2|7459.2|7467.4|7461.4|7467.4|7461.4|7465.2|7459.2|1
1655441130000|2022-06-17 04:45:30|7467.2|7461.2|7466.2|7460.2|7467.2|7461.2|7466.2|7460.2|1
1655441160000|2022-06-17 04:46:00|7466.1|7460.1|7465.3|7459.3|7466.1|7460.1|7465.3|7459.3|0
1655441170000|2022-06-17 04:46:10|7465.7|7459.7|7465.8|7459.8|7465.8|7459.8|7465.7|7459.7|0
1655441190000|2022-06-17 04:46:30|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|0
1655441200000|2022-06-17 04:46:40|7465.4|7459.4|7465.3|7459.3|7465.4|7459.4|7464.5|7458.5|0
1655441210000|2022-06-17 04:46:50|7464.9|7458.9|7464.4|7458.4|7465.4|7459.4|7464.1|7458.1|0
1655441220000|2022-06-17 04:47:00|7463.8|7457.8|7464.2|7458.2|7464.4|7458.4|7463.8|7457.8|2
1655441230000|2022-06-17 04:47:10|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|7463.8|7457.8|0
1655441250000|2022-06-17 04:47:30|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|7463.9|7457.9|0
1655441270000|2022-06-17 04:47:50|7463.4|7457.4|7464|7458|7464|7458|7463.4|7457.4|0
1655441290000|2022-06-17 04:48:10|7464.5|7458.5|7465|7459|7465|7459|7464.5|7458.5|0
1655441300000|2022-06-17 04:48:20|7466.2|7460.2|7466.7|7460.7|7466.7|7460.7|7466.2|7460.2|0
1655441340000|2022-06-17 04:49:00|7466.6|7460.6|7466.4|7460.4|7466.6|7460.6|7466.4|7460.4|1
1655441370000|2022-06-17 04:49:30|7466.5|7460.5|7467.2|7461.2|7467.6|7461.6|7466.5|7460.5|1
1655441390000|2022-06-17 04:49:50|7467.7|7461.7|7468.1|7462.1|7468.1|7462.1|7467.6|7461.6|1
1655441400000|2022-06-17 04:50:00|7468|7462|7468|7462|7468|7462|7468|7462|0
1655441470000|2022-06-17 04:51:10|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|0
1655441480000|2022-06-17 04:51:20|7468|7462|7467.3|7461.3|7468.1|7462.1|7467.3|7461.3|0
1655441490000|2022-06-17 04:51:30|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|7467.2|7461.2|0
1655441540000|2022-06-17 04:52:20|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|0
1655441550000|2022-06-17 04:52:30|7467.7|7461.7|7467.3|7461.3|7467.7|7461.7|7467.3|7461.3|0
1655441570000|2022-06-17 04:52:50|7467.2|7461.2|7467.1|7461.1|7467.3|7461.3|7467.1|7461.1|7
1655441590000|2022-06-17 04:53:10|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|0
1655441600000|2022-06-17 04:53:20|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|2
1655441610000|2022-06-17 04:53:30|7465.6|7459.6|7465.6|7459.6|7465.7|7459.7|7465.6|7459.6|0
1655441620000|2022-06-17 04:53:40|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|7465.7|7459.7|0
1655441640000|2022-06-17 04:54:00|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|0
1655441670000|2022-06-17 04:54:30|7465.7|7459.7|7466.2|7460.2|7466.2|7460.2|7465.7|7459.7|0
1655441700000|2022-06-17 04:55:00|7465.4|7459.4|7466.2|7460.2|7466.2|7460.2|7465.4|7459.4|0
1655441710000|2022-06-17 04:55:10|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|7465.8|7459.8|0
1655441720000|2022-06-17 04:55:20|7465.4|7459.4|7465.3|7459.3|7465.4|7459.4|7465.3|7459.3|0
1655441730000|2022-06-17 04:55:30|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|0
1655441770000|2022-06-17 04:56:10|7465.8|7459.8|7465.4|7459.4|7465.8|7459.8|7465.4|7459.4|0
1655441780000|2022-06-17 04:56:20|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|7465.3|7459.3|0
1655441870000|2022-06-17 04:57:50|||||||||1
1655441880000|2022-06-17 04:58:00|7464.9|7458.9|7463.2|7457.2|7464.9|7458.9|7463.2|7457.2|2
1655441890000|2022-06-17 04:58:10|7462.8|7456.8|7461.8|7455.8|7462.8|7456.8|7461.8|7455.8|4
1655441900000|2022-06-17 04:58:20|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|0
1655441980000|2022-06-17 04:59:40|7462.1|7456.1|7461.2|7455.2|7462.1|7456.1|7461.2|7455.2|0
1655441990000|2022-06-17 04:59:50|7461.1|7455.1|7462.2|7456.2|7462.2|7456.2|7460.8|7454.8|1
1655442000000|2022-06-17 05:00:00|7461.7|7455.7|7462.3|7456.3|7462.7|7456.7|7461.7|7455.7|0
1655442030000|2022-06-17 05:00:30|7462.4|7456.4|7466.3|7460.3|7466.3|7460.3|7462.4|7456.4|1
1655442060000|2022-06-17 05:01:00|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|1
1655442070000|2022-06-17 05:01:10|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|0
1655442080000|2022-06-17 05:01:20|7467.2|7461.2|7465.9|7459.9|7467.2|7461.2|7465.7|7459.7|0
1655442120000|2022-06-17 05:02:00|7465.8|7459.8|7466|7460|7467.3|7461.3|7465.8|7459.8|0
1655442130000|2022-06-17 05:02:10|7466.4|7460.4|7467|7461|7467.4|7461.4|7466|7460|0
1655442140000|2022-06-17 05:02:20|7466.9|7460.9|7466.5|7460.5|7466.9|7460.9|7466.5|7460.5|0
1655442150000|2022-06-17 05:02:30|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655442160000|2022-06-17 05:02:40|7466|7460|7467.9|7461.9|7467.9|7461.9|7466|7460|0
1655442180000|2022-06-17 05:03:00|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655442190000|2022-06-17 05:03:10|7467.9|7461.9|7468.3|7462.3|7468.3|7462.3|7467.9|7461.9|0
1655442210000|2022-06-17 05:03:30|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|0
1655442220000|2022-06-17 05:03:40|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655442240000|2022-06-17 05:04:00|7467.9|7461.9|7467.4|7461.4|7467.9|7461.9|7467.4|7461.4|0
1655442290000|2022-06-17 05:04:50|7466.9|7460.9|7467.4|7461.4|7467.4|7461.4|7466.9|7460.9|0
1655442300000|2022-06-17 05:05:00|7466.9|7460.9|7467|7461|7467|7461|7466.9|7460.9|0
1655442330000|2022-06-17 05:05:30|7466.9|7460.9|7464.5|7458.5|7466.9|7460.9|7464.5|7458.5|2
1655442340000|2022-06-17 05:05:40|7464.9|7458.9|7465|7459|7465|7459|7464.9|7458.9|0
1655442380000|2022-06-17 05:06:20|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|7465.4|7459.4|0
1655442390000|2022-06-17 05:06:30|7467.4|7461.4|7466.9|7460.9|7467.4|7461.4|7466.5|7460.5|0
1655442410000|2022-06-17 05:06:50|7466.5|7460.5|7466.9|7460.9|7466.9|7460.9|7466.5|7460.5|0
1655442420000|2022-06-17 05:07:00|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1655442440000|2022-06-17 05:07:20|7467.4|7461.4|7467.9|7461.9|7467.9|7461.9|7467.4|7461.4|0
1655442470000|2022-06-17 05:07:50|7467|7461|7467.4|7461.4|7467.4|7461.4|7466.9|7460.9|0
1655442530000|2022-06-17 05:08:50|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|0
1655442540000|2022-06-17 05:09:00|7466.5|7460.5|7464|7458|7466.5|7460.5|7464|7458|3
1655442550000|2022-06-17 05:09:10|7464.4|7458.4|7464.5|7458.5|7464.5|7458.5|7464.4|7458.4|0
1655442560000|2022-06-17 05:09:20|7464.4|7458.4|7465.5|7459.5|7465.5|7459.5|7464.4|7458.4|0
1655442570000|2022-06-17 05:09:30|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|7466.3|7460.3|0
1655442600000|2022-06-17 05:10:00|7466.4|7460.4|7466.9|7460.9|7467.3|7461.3|7466.4|7460.4|0
1655442610000|2022-06-17 05:10:10|7466.8|7460.8|7467.3|7461.3|7467.3|7461.3|7466.4|7460.4|0
1655442620000|2022-06-17 05:10:20|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655442630000|2022-06-17 05:10:30|7466.9|7460.9|7466.4|7460.4|7467.3|7461.3|7466.4|7460.4|0
1655442660000|2022-06-17 05:11:00|7466.8|7460.8|7468.3|7462.3|7469.3|7463.3|7466.8|7460.8|1
1655442680000|2022-06-17 05:11:20|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|0
1655442700000|2022-06-17 05:11:40|7466.8|7460.8|7466.4|7460.4|7466.8|7460.8|7466.4|7460.4|2
1655442740000|2022-06-17 05:12:20|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1655442770000|2022-06-17 05:12:50|7466.9|7460.9|7466.5|7460.5|7466.9|7460.9|7466.5|7460.5|0
1655442780000|2022-06-17 05:13:00|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|7467.3|7461.3|0
1655442810000|2022-06-17 05:13:30|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655442820000|2022-06-17 05:13:40|7467.3|7461.3|7466.9|7460.9|7467.3|7461.3|7466.9|7460.9|0
1655442890000|2022-06-17 05:14:50|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655442900000|2022-06-17 05:15:00|7467.9|7461.9|7468.4|7462.4|7468.4|7462.4|7467.9|7461.9|0
1655442910000|2022-06-17 05:15:10|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|7468.9|7462.9|0
1655442960000|2022-06-17 05:16:00|7468.5|7462.5|7467.5|7461.5|7468.5|7462.5|7466|7460|2
1655442970000|2022-06-17 05:16:10|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|0
1655442980000|2022-06-17 05:16:20|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655442990000|2022-06-17 05:16:30|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|0
1655443010000|2022-06-17 05:16:50|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655443020000|2022-06-17 05:17:00|7466.6|7460.6|7466.5|7460.5|7466.6|7460.6|7466.5|7460.5|0
1655443030000|2022-06-17 05:17:10|7466.6|7460.6|7467.5|7461.5|7467.5|7461.5|7466.6|7460.6|0
1655443040000|2022-06-17 05:17:20|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655443060000|2022-06-17 05:17:40|7467.5|7461.5|7467|7461|7467.5|7461.5|7467|7461|0
1655443070000|2022-06-17 05:17:50|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|0
1655443080000|2022-06-17 05:18:00|7467|7461|7467|7461|7467|7461|7467|7461|0
1655443090000|2022-06-17 05:18:10|7466.8|7460.8|7466.5|7460.5|7466.8|7460.8|7464.7|7458.7|1
1655443100000|2022-06-17 05:18:20|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|7466.6|7460.6|0
1655443110000|2022-06-17 05:18:30|7466.5|7460.5|7466.5|7460.5|7466.9|7460.9|7466|7460|2
1655443120000|2022-06-17 05:18:40|7466|7460|7465.5|7459.5|7466.1|7460.1|7465.5|7459.5|0
1655443140000|2022-06-17 05:19:00|7465.1|7459.1|7465.5|7459.5|7465.5|7459.5|7465.1|7459.1|0
1655443150000|2022-06-17 05:19:10|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|7465.6|7459.6|0
1655443160000|2022-06-17 05:19:20|7465.5|7459.5|7467|7461|7467|7461|7465.5|7459.5|0
1655443170000|2022-06-17 05:19:30|7466.9|7460.9|7466.5|7460.5|7466.9|7460.9|7466.5|7460.5|0
1655443190000|2022-06-17 05:19:50|7466.9|7460.9|7467.5|7461.5|7467.5|7461.5|7466.9|7460.9|0
1655443240000|2022-06-17 05:20:40|7467.3|7461.3|7467|7461|7467.4|7461.4|7467|7461|0
1655443260000|2022-06-17 05:21:00|7468.4|7462.4|7468|7462|7468.4|7462.4|7468|7462|0
1655443270000|2022-06-17 05:21:10|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|7467.5|7461.5|0
1655443280000|2022-06-17 05:21:20|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|7467.6|7461.6|0
1655443320000|2022-06-17 05:22:00|7467.5|7461.5|7467.5|7461.5|7467.6|7461.6|7467.5|7461.5|0
1655443360000|2022-06-17 05:22:40|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|7467.9|7461.9|1
1655443370000|2022-06-17 05:22:50|7468|7462|7468.8|7462.8|7468.8|7462.8|7468|7462|0
1655443390000|2022-06-17 05:23:10|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|0
1655443420000|2022-06-17 05:23:40|7470.2|7464.2|7471.4|7465.4|7471.4|7465.4|7470.2|7464.2|1
1655443450000|2022-06-17 05:24:10|7471|7465|7469.8|7463.8|7471|7465|7469.8|7463.8|1
1655443460000|2022-06-17 05:24:20|7469.4|7463.4|7469.3|7463.3|7469.4|7463.4|7469.3|7463.3|0
1655443470000|2022-06-17 05:24:30|7468.9|7462.9|7467.9|7461.9|7469.3|7463.3|7467.8|7461.8|1
1655443480000|2022-06-17 05:24:40|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|0
1655443500000|2022-06-17 05:25:00|7468.2|7462.2|7467.8|7461.8|7468.2|7462.2|7467.8|7461.8|0
1655443510000|2022-06-17 05:25:10|7468.3|7462.3|7468.8|7462.8|7468.8|7462.8|7468.3|7462.3|1
1655443540000|2022-06-17 05:25:40|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|0
1655443560000|2022-06-17 05:26:00|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|0
1655443580000|2022-06-17 05:26:20|7469.5|7463.5|7467.1|7461.1|7469.5|7463.5|7467.1|7461.1|1
1655443590000|2022-06-17 05:26:30|7468.8|7462.8|7469.9|7463.9|7469.9|7463.9|7468.8|7462.8|0
1655443600000|2022-06-17 05:26:40|7469.2|7463.2|7468.8|7462.8|7469.2|7463.2|7468.8|7462.8|0
1655443610000|2022-06-17 05:26:50|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|0
1655443620000|2022-06-17 05:27:00|7468.8|7462.8|7468.8|7462.8|7469.3|7463.3|7468.8|7462.8|0
1655443640000|2022-06-17 05:27:20|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|0
1655443680000|2022-06-17 05:28:00|7469.3|7463.3|7469.8|7463.8|7469.8|7463.8|7469.3|7463.3|0
1655443690000|2022-06-17 05:28:10|7469.9|7463.9|7470.3|7464.3|7470.3|7464.3|7469.9|7463.9|0
1655443700000|2022-06-17 05:28:20|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|0
1655443710000|2022-06-17 05:28:30|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|0
1655443740000|2022-06-17 05:29:00|7469.4|7463.4|7468.8|7462.8|7469.7|7463.7|7468.8|7462.8|0
1655443760000|2022-06-17 05:29:20|7469|7463|7469.9|7463.9|7470.3|7464.3|7469|7463|0
1655443770000|2022-06-17 05:29:30|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|2
1655443800000|2022-06-17 05:30:00|7470.3|7464.3|7468.8|7462.8|7470.8|7464.8|7468.8|7462.8|2
1655443810000|2022-06-17 05:30:10|7469.3|7463.3|7466.8|7460.8|7469.3|7463.3|7466.3|7460.3|1
1655443820000|2022-06-17 05:30:20|7467.3|7461.3|7466.4|7460.4|7467.3|7461.3|7466.4|7460.4|0
1655443830000|2022-06-17 05:30:30|7466.3|7460.3|7466.9|7460.9|7466.9|7460.9|7464.5|7458.5|1
1655443840000|2022-06-17 05:30:40|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|7466.8|7460.8|0
1655443850000|2022-06-17 05:30:50|7466.9|7460.9|7466.8|7460.8|7467.3|7461.3|7466.7|7460.7|1
1655443860000|2022-06-17 05:31:00|7466.7|7460.7|7466.3|7460.3|7466.7|7460.7|7464.7|7458.7|2
1655443870000|2022-06-17 05:31:10|7466.8|7460.8|7466.2|7460.2|7466.8|7460.8|7465.8|7459.8|0
1655443880000|2022-06-17 05:31:20|7466.3|7460.3|7464.7|7458.7|7467.2|7461.2|7464.3|7458.3|4
1655443890000|2022-06-17 05:31:30|7463.7|7457.7|7463.7|7457.7|7463.7|7457.7|7463.7|7457.7|1
1655443900000|2022-06-17 05:31:40|7463.8|7457.8|7464.2|7458.2|7464.2|7458.2|7462.5|7456.5|1
1655443920000|2022-06-17 05:32:00|7464.7|7458.7|7464.3|7458.3|7464.7|7458.7|7464.3|7458.3|0
1655443930000|2022-06-17 05:32:10|7464.7|7458.7|7464.3|7458.3|7464.7|7458.7|7464.3|7458.3|0
1655443940000|2022-06-17 05:32:20|7463.9|7457.9|7461.4|7455.4|7463.9|7457.9|7461|7455|1
1655443950000|2022-06-17 05:32:30|7461|7455|7461|7455|7461|7455|7461|7455|0
1655443980000|2022-06-17 05:33:00|7461.5|7455.5|7461|7455|7461.5|7455.5|7461|7455|0
1655443990000|2022-06-17 05:33:10|7461.5|7455.5|7461|7455|7461.5|7455.5|7461|7455|0
1655444000000|2022-06-17 05:33:20|7460.9|7454.9|7460|7454|7460.9|7454.9|7460|7454|2
1655444010000|2022-06-17 05:33:30|7459.9|7453.9|7460|7454|7460.9|7454.9|7459.9|7453.9|1
1655444030000|2022-06-17 05:33:50|7459.9|7453.9|7460.9|7454.9|7460.9|7454.9|7459.9|7453.9|0
1655444040000|2022-06-17 05:34:00|7460.4|7454.4|7460.4|7454.4|7460.4|7454.4|7460.4|7454.4|0
1655444070000|2022-06-17 05:34:30|7460.9|7454.9|7460.5|7454.5|7461|7455|7460.5|7454.5|0
1655444090000|2022-06-17 05:34:50|7461|7455|7461.5|7455.5|7461.5|7455.5|7461|7455|0
1655444100000|2022-06-17 05:35:00|7462|7456|7460.5|7454.5|7462|7456|7460.5|7454.5|0
1655444110000|2022-06-17 05:35:10|7461|7455|7461|7455|7461|7455|7461|7455|0
1655444130000|2022-06-17 05:35:30|7460.5|7454.5|7461|7455|7461|7455|7460.5|7454.5|0
1655444140000|2022-06-17 05:35:40|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|7461.5|7455.5|0
1655444170000|2022-06-17 05:36:10|7461|7455|7460|7454|7461|7455|7460|7454|0
1655444220000|2022-06-17 05:37:00|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1655444230000|2022-06-17 05:37:10|7460|7454|7460|7454|7460|7454|7460|7454|0
1655444250000|2022-06-17 05:37:30|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1655444280000|2022-06-17 05:38:00|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|1
1655444300000|2022-06-17 05:38:20|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|7458.4|7452.4|0
1655444340000|2022-06-17 05:39:00|7458.9|7452.9|7459.4|7453.4|7459.4|7453.4|7458.9|7452.9|0
1655444360000|2022-06-17 05:39:20|7459.9|7453.9|7460.4|7454.4|7460.9|7454.9|7459.9|7453.9|0
1655444370000|2022-06-17 05:39:30|7460.9|7454.9|7461.4|7455.4|7461.9|7455.9|7460.9|7454.9|0
1655444380000|2022-06-17 05:39:40|7461.5|7455.5|7461.9|7455.9|7462.4|7456.4|7461.5|7455.5|0
1655444390000|2022-06-17 05:39:50|7462.4|7456.4|7462.4|7456.4|7462.4|7456.4|7462.4|7456.4|0
1655444400000|2022-06-17 05:40:00|7461.9|7455.9|7463.4|7457.4|7463.4|7457.4|7461.9|7455.9|2
1655444410000|2022-06-17 05:40:10|7462.9|7456.9|7463.9|7457.9|7464.4|7458.4|7462.9|7456.9|0
1655444420000|2022-06-17 05:40:20|7464.4|7458.4|7463.9|7457.9|7464.4|7458.4|7463.9|7457.9|0
1655444450000|2022-06-17 05:40:50|7463.4|7457.4|7463.4|7457.4|7463.9|7457.9|7463.4|7457.4|0
1655444460000|2022-06-17 05:41:00|7463.5|7457.5|7468.5|7462.5|7468.5|7462.5|7463.4|7457.4|2
1655444470000|2022-06-17 05:41:10|7468.1|7462.1|7467.7|7461.7|7469|7463|7467.6|7461.6|1
1655444480000|2022-06-17 05:41:20|7467.6|7461.6|7468.1|7462.1|7468.5|7462.5|7467.6|7461.6|0
1655444490000|2022-06-17 05:41:30|7468.5|7462.5|7468.5|7462.5|7468.5|7462.5|7468.1|7462.1|0
1655444510000|2022-06-17 05:41:50|7468.6|7462.6|7470.1|7464.1|7470.5|7464.5|7468.6|7462.6|1
1655444520000|2022-06-17 05:42:00|7470.4|7464.4|7471.6|7465.6|7472.1|7466.1|7470|7464|1
1655444530000|2022-06-17 05:42:10|7471.7|7465.7|7472.6|7466.6|7472.6|7466.6|7471.7|7465.7|0
1655444560000|2022-06-17 05:42:40|7471.1|7465.1|7472|7466|7472|7466|7470.6|7464.6|1
1655444570000|2022-06-17 05:42:50|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|0
1655444580000|2022-06-17 05:43:00|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|0
1655444600000|2022-06-17 05:43:20|7471.9|7465.9|7471.9|7465.9|7472.4|7466.4|7471.9|7465.9|0
1655444610000|2022-06-17 05:43:30|7471|7465|7470.4|7464.4|7471.4|7465.4|7470.4|7464.4|1
1655444620000|2022-06-17 05:43:40|7469.9|7463.9|7469.9|7463.9|7470.4|7464.4|7469.9|7463.9|0
1655444630000|2022-06-17 05:43:50|7470.9|7464.9|7470.4|7464.4|7470.9|7464.9|7470|7464|1
1655444640000|2022-06-17 05:44:00|7469.9|7463.9|7469.9|7463.9|7470.8|7464.8|7469.9|7463.9|0
1655444650000|2022-06-17 05:44:10|7470|7464|7470.4|7464.4|7470.9|7464.9|7470|7464|0
1655444660000|2022-06-17 05:44:20|7470|7464|7469.9|7463.9|7470.9|7464.9|7469.9|7463.9|0
1655444680000|2022-06-17 05:44:40|7469.5|7463.5|7469.4|7463.4|7469.9|7463.9|7469.4|7463.4|0
1655444690000|2022-06-17 05:44:50|7469.5|7463.5|7471|7465|7471|7465|7469.5|7463.5|1
1655444700000|2022-06-17 05:45:00|7471.1|7465.1|7472.1|7466.1|7472.1|7466.1|7471.1|7465.1|0
1655444710000|2022-06-17 05:45:10|7472.9|7466.9|7473|7467|7473|7467|7472.6|7466.6|0
1655444730000|2022-06-17 05:45:30|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|0
1655444740000|2022-06-17 05:45:40|7473|7467|7473|7467|7473|7467|7473|7467|0
1655444750000|2022-06-17 05:45:50|7473.9|7467.9|7473.5|7467.5|7473.9|7467.9|7473.5|7467.5|0
1655444760000|2022-06-17 05:46:00|7474.4|7468.4|7474.9|7468.9|7474.9|7468.9|7474.4|7468.4|1
1655444770000|2022-06-17 05:46:10|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|0
1655444780000|2022-06-17 05:46:20|7474.5|7468.5|7474.5|7468.5|7474.5|7468.5|7474.5|7468.5|0
1655444790000|2022-06-17 05:46:30|7475|7469|7475|7469|7475|7469|7475|7469|0
1655444800000|2022-06-17 05:46:40|7475.5|7469.5|7478|7472|7478|7472|7475.5|7469.5|1
1655444810000|2022-06-17 05:46:50|||||||||1
1655444820000|2022-06-17 05:47:00|7478.4|7472.4|7478.4|7472.4|7478.4|7472.4|7478.4|7472.4|1
1655444830000|2022-06-17 05:47:10|7478.5|7472.5|7476|7470|7478.5|7472.5|7476|7470|6
1655444840000|2022-06-17 05:47:20|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.4|7469.4|0
1655444850000|2022-06-17 05:47:30|7475.4|7469.4|7475|7469|7475.4|7469.4|7474.9|7468.9|0
1655444870000|2022-06-17 05:47:50|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|7474.9|7468.9|0
1655444890000|2022-06-17 05:48:10|7475|7469|7475|7469|7475|7469|7475|7469|1
1655444900000|2022-06-17 05:48:20|7474.4|7468.4|7474|7468|7474.4|7468.4|7473.5|7467.5|3
1655444910000|2022-06-17 05:48:30|7473.9|7467.9|7473.5|7467.5|7474|7468|7473.4|7467.4|1
1655444920000|2022-06-17 05:48:40|7473.4|7467.4|7472.4|7466.4|7473.4|7467.4|7471.9|7465.9|1
1655444940000|2022-06-17 05:49:00|7472|7466|7472.4|7466.4|7472.4|7466.4|7472|7466|0
1655444970000|2022-06-17 05:49:30|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.1|7466.1|0
1655444980000|2022-06-17 05:49:40|7472.1|7466.1|7472.6|7466.6|7472.6|7466.6|7472.1|7466.1|0
1655445000000|2022-06-17 05:50:00|7472.7|7466.7|7473|7467|7473.1|7467.1|7472.7|7466.7|0
1655445010000|2022-06-17 05:50:10|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|7472.6|7466.6|0
1655445020000|2022-06-17 05:50:20|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|0
1655445030000|2022-06-17 05:50:30|7472.2|7466.2|7472.1|7466.1|7472.2|7466.2|7472.1|7466.1|2
1655445040000|2022-06-17 05:50:40|7472|7466|7469.1|7463.1|7472.1|7466.1|7469.1|7463.1|0
1655445060000|2022-06-17 05:51:00|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|1
1655445070000|2022-06-17 05:51:10|7469.5|7463.5|7469.6|7463.6|7469.6|7463.6|7469.5|7463.5|0
1655445080000|2022-06-17 05:51:20|7468|7462|7466|7460|7468|7462|7466|7460|3
1655445090000|2022-06-17 05:51:30|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1655445100000|2022-06-17 05:51:40|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|7466.9|7460.9|0
1655445120000|2022-06-17 05:52:00|7466.5|7460.5|7466.8|7460.8|7466.8|7460.8|7465.9|7459.9|0
1655445130000|2022-06-17 05:52:10|7465.9|7459.9|7467|7461|7467|7461|7465.9|7459.9|1
1655445140000|2022-06-17 05:52:20|7468.3|7462.3|7468.8|7462.8|7468.8|7462.8|7468.3|7462.3|0
1655445150000|2022-06-17 05:52:30|7468.3|7462.3|7468.3|7462.3|7468.3|7462.3|7468.3|7462.3|0
1655445180000|2022-06-17 05:53:00|7468.8|7462.8|7469.3|7463.3|7469.3|7463.3|7468.8|7462.8|0
1655445260000|2022-06-17 05:54:20|7469.8|7463.8|7469|7463|7470.8|7464.8|7469|7463|1
1655445270000|2022-06-17 05:54:30|7469.4|7463.4|7469.4|7463.4|7469.4|7463.4|7469.4|7463.4|0
1655445280000|2022-06-17 05:54:40|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|0
1655445290000|2022-06-17 05:54:50|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|7468.4|7462.4|0
1655445300000|2022-06-17 05:55:00|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|0
1655445310000|2022-06-17 05:55:10|7469.4|7463.4|7469.8|7463.8|7469.8|7463.8|7469.4|7463.4|0
1655445320000|2022-06-17 05:55:20|7469.3|7463.3|7468.8|7462.8|7469.3|7463.3|7468.8|7462.8|0
1655445330000|2022-06-17 05:55:30|7468.3|7462.3|7467.8|7461.8|7468.7|7462.7|7467.8|7461.8|0
1655445340000|2022-06-17 05:55:40|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|7468.7|7462.7|0
1655445370000|2022-06-17 05:56:10|7468.8|7462.8|7467.8|7461.8|7468.8|7462.8|7467.8|7461.8|1
1655445380000|2022-06-17 05:56:20|7467.3|7461.3|7467.8|7461.8|7467.8|7461.8|7467.3|7461.3|0
1655445390000|2022-06-17 05:56:30|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|7466.7|7460.7|1
1655445410000|2022-06-17 05:56:50|7466.2|7460.2|7465.3|7459.3|7466.2|7460.2|7465.3|7459.3|1
1655445420000|2022-06-17 05:57:00|7464.8|7458.8|7464.1|7458.1|7465.7|7459.7|7463.7|7457.7|0
1655445430000|2022-06-17 05:57:10|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.5|7457.5|0
1655445460000|2022-06-17 05:57:40|7463.2|7457.2|7463.6|7457.6|7463.6|7457.6|7463.2|7457.2|1
1655445480000|2022-06-17 05:58:00|7464.1|7458.1|7464.1|7458.1|7465.1|7459.1|7464.1|7458.1|1
1655445520000|2022-06-17 05:58:40|7464.6|7458.6|7464.6|7458.6|7464.6|7458.6|7464.6|7458.6|0
1655445530000|2022-06-17 05:58:50|7465.1|7459.1|7465.1|7459.1|7465.1|7459.1|7465.1|7459.1|0
1655445540000|2022-06-17 05:59:00|7464.8|7458.8|7464.6|7458.6|7464.8|7458.8|7464.6|7458.6|0
1655445550000|2022-06-17 05:59:10|7465.1|7459.1|7465.2|7459.2|7465.2|7459.2|7465.1|7459.1|0
1655445560000|2022-06-17 05:59:20|7464.8|7458.8|7464.1|7458.1|7464.8|7458.8|7464.1|7458.1|0
1655445570000|2022-06-17 05:59:30|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|7463.3|7457.3|0
1655445580000|2022-06-17 05:59:40|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|0
1655445600000|2022-06-17 06:00:00|7465.1|7459.1|7464.1|7458.1|7465.1|7459.1|7464.1|7458.1|0
1655445610000|2022-06-17 06:00:10|7463.7|7457.7|7462.6|7456.6|7463.7|7457.7|7462.6|7456.6|0
1655445620000|2022-06-17 06:00:20|7462.8|7456.8|7463.2|7457.2|7463.2|7457.2|7462.8|7456.8|0
1655445630000|2022-06-17 06:00:30|7463.6|7457.6|7464.1|7458.1|7464.1|7458.1|7463.6|7457.6|0
1655445650000|2022-06-17 06:00:50|7464.2|7458.2|7465.2|7459.2|7465.2|7459.2|7464.2|7458.2|0
1655445660000|2022-06-17 06:01:00|7464.7|7458.7|7463.1|7457.1|7464.7|7458.7|7463.1|7457.1|0
1655445670000|2022-06-17 06:01:10|7462.6|7456.6|7461.5|7455.5|7462.6|7456.6|7461.5|7455.5|0
1655445680000|2022-06-17 06:01:20|7461.6|7455.6|7461.5|7455.5|7461.6|7455.6|7461.5|7455.5|0
1655445720000|2022-06-17 06:02:00|7461|7455|7458.6|7452.6|7461|7455|7458.6|7452.6|0
1655445730000|2022-06-17 06:02:10|7458.2|7452.2|7458.3|7452.3|7458.3|7452.3|7458.2|7452.2|1
1655445740000|2022-06-17 06:02:20|7458.2|7452.2|7458.2|7452.2|7458.4|7452.4|7457.8|7451.8|1
1655445750000|2022-06-17 06:02:30|||||||||2
1655445790000|2022-06-17 06:03:10|7457.7|7451.7|7457.7|7451.7|7458.2|7452.2|7457.7|7451.7|6
1655445800000|2022-06-17 06:03:20|7458.2|7452.2|7458.2|7452.2|7458.2|7452.2|7458.2|7452.2|0
1655445820000|2022-06-17 06:03:40|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|1
1655445840000|2022-06-17 06:04:00|7459.7|7453.7|7459.2|7453.2|7459.7|7453.7|7458.7|7452.7|0
1655445870000|2022-06-17 06:04:30|7459.7|7453.7|7459.6|7453.6|7459.7|7453.7|7459.6|7453.6|0
1655445880000|2022-06-17 06:04:40|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|0
1655445890000|2022-06-17 06:04:50|7459.6|7453.6|7459.2|7453.2|7459.6|7453.6|7459.2|7453.2|0
1655445900000|2022-06-17 06:05:00|7459.1|7453.1|7460.1|7454.1|7460.2|7454.2|7458.6|7452.6|3
1655445910000|2022-06-17 06:05:10|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7458.7|7452.7|0
1655445920000|2022-06-17 06:05:20|7459.2|7453.2|7459.6|7453.6|7459.6|7453.6|7459.2|7453.2|0
1655445930000|2022-06-17 06:05:30|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|7459.2|7453.2|0
1655445940000|2022-06-17 06:05:40|7459.1|7453.1|7457.4|7451.4|7459.1|7453.1|7457.2|7451.2|3
1655445950000|2022-06-17 06:05:50|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|0
1655445960000|2022-06-17 06:06:00|7458.4|7452.4|7458.7|7452.7|7459.8|7453.8|7458.4|7452.4|2
1655445970000|2022-06-17 06:06:10|7458.8|7452.8|7459.2|7453.2|7459.2|7453.2|7458.3|7452.3|0
1655445980000|2022-06-17 06:06:20|7458.3|7452.3|7458.3|7452.3|7458.3|7452.3|7458.3|7452.3|0
1655445990000|2022-06-17 06:06:30|7458.2|7452.2|7458.3|7452.3|7459.2|7453.2|7458.2|7452.2|0
1655446000000|2022-06-17 06:06:40|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|7457.9|7451.9|0
1655446010000|2022-06-17 06:06:50|7458.3|7452.3|7459.9|7453.9|7460.9|7454.9|7458.3|7452.3|6
1655446020000|2022-06-17 06:07:00|7459.8|7453.8|7460.9|7454.9|7461.3|7455.3|7459.8|7453.8|5
1655446030000|2022-06-17 06:07:10|7460.8|7454.8|7460.9|7454.9|7460.9|7454.9|7460.8|7454.8|0
1655446060000|2022-06-17 06:07:40|7460|7454|7459.9|7453.9|7462.2|7456.2|7459.9|7453.9|1
1655446070000|2022-06-17 06:07:50|7459.8|7453.8|7461.3|7455.3|7461.8|7455.8|7458.8|7452.8|2
1655446080000|2022-06-17 06:08:00|7460.9|7454.9|7460.3|7454.3|7460.9|7454.9|7460.2|7454.2|0
1655446090000|2022-06-17 06:08:10|7460.7|7454.7|7459.9|7453.9|7460.7|7454.7|7459.3|7453.3|0
1655446100000|2022-06-17 06:08:20|7460.3|7454.3|7458.9|7452.9|7460.3|7454.3|7458.9|7452.9|2
1655446110000|2022-06-17 06:08:30|7459.4|7453.4|7459.4|7453.4|7459.4|7453.4|7458.9|7452.9|0
1655446120000|2022-06-17 06:08:40|7459.9|7453.9|7459.8|7453.8|7459.9|7453.9|7459.4|7453.4|0
1655446130000|2022-06-17 06:08:50|7459.4|7453.4|7458.9|7452.9|7459.4|7453.4|7458.9|7452.9|0
1655446140000|2022-06-17 06:09:00|7458.8|7452.8|7458.4|7452.4|7458.8|7452.8|7458.4|7452.4|0
1655446150000|2022-06-17 06:09:10|7458.8|7452.8|7460.2|7454.2|7460.2|7454.2|7458.4|7452.4|0
1655446160000|2022-06-17 06:09:20|7461.7|7455.7|7461.3|7455.3|7461.7|7455.7|7461.3|7455.3|2
1655446170000|2022-06-17 06:09:30|7460.4|7454.4|7461.3|7455.3|7461.3|7455.3|7460.4|7454.4|0
1655446190000|2022-06-17 06:09:50|7461.2|7455.2|7461.3|7455.3|7461.3|7455.3|7461.2|7455.2|0
1655446200000|2022-06-17 06:10:00|7461.2|7455.2|7460.8|7454.8|7462.2|7456.2|7460.2|7454.2|1
1655446210000|2022-06-17 06:10:10|7461.5|7455.5|7460.9|7454.9|7461.5|7455.5|7460.8|7454.8|1
1655446220000|2022-06-17 06:10:20|7461.3|7455.3|7461.7|7455.7|7461.7|7455.7|7460.8|7454.8|0
1655446240000|2022-06-17 06:10:40|7461.8|7455.8|7459.7|7453.7|7462.2|7456.2|7459.7|7453.7|1
1655446250000|2022-06-17 06:10:50|7459.3|7453.3|7458.9|7452.9|7459.3|7453.3|7458.9|7452.9|0
1655446260000|2022-06-17 06:11:00|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|7459.7|7453.7|0
1655446270000|2022-06-17 06:11:10|7459.7|7453.7|7459.7|7453.7|7460.2|7454.2|7459.3|7453.3|0
1655446280000|2022-06-17 06:11:20|7459.3|7453.3|7460.2|7454.2|7460.2|7454.2|7459.3|7453.3|0
1655446290000|2022-06-17 06:11:30|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|7459.7|7453.7|0
1655446300000|2022-06-17 06:11:40|7459.8|7453.8|7459.3|7453.3|7460.2|7454.2|7459.3|7453.3|0
1655446310000|2022-06-17 06:11:50|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7458.7|7452.7|0
1655446320000|2022-06-17 06:12:00|7460.3|7454.3|7459.8|7453.8|7460.3|7454.3|7459.8|7453.8|3
1655446330000|2022-06-17 06:12:10|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|7460.2|7454.2|0
1655446340000|2022-06-17 06:12:20|7459.8|7453.8|7459.8|7453.8|7460.7|7454.7|7459.8|7453.8|0
1655446360000|2022-06-17 06:12:40|7459.7|7453.7|7460.1|7454.1|7460.3|7454.3|7459.7|7453.7|2
1655446370000|2022-06-17 06:12:50|7459.7|7453.7|7458.2|7452.2|7459.7|7453.7|7458.1|7452.1|12
1655446380000|2022-06-17 06:13:00|7457.7|7451.7|7460.7|7454.7|7460.7|7454.7|7457.6|7451.6|5
1655446390000|2022-06-17 06:13:10|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|0
1655446410000|2022-06-17 06:13:30|7461.2|7455.2|7460.3|7454.3|7461.2|7455.2|7459.8|7453.8|2
1655446430000|2022-06-17 06:13:50|7461|7455|7460.4|7454.4|7461|7455|7460.3|7454.3|2
1655446440000|2022-06-17 06:14:00|7460.3|7454.3|7460.4|7454.4|7460.4|7454.4|7460.2|7454.2|0
1655446450000|2022-06-17 06:14:10|7460.8|7454.8|7461.3|7455.3|7461.8|7455.8|7460.8|7454.8|0
1655446470000|2022-06-17 06:14:30|7461.4|7455.4|7458|7452|7461.8|7455.8|7458|7452|4
1655446480000|2022-06-17 06:14:40|7457.5|7451.5|7457|7451|7457.5|7451.5|7456.5|7450.5|0
1655446490000|2022-06-17 06:14:50|7456.5|7450.5|7456.5|7450.5|7456.5|7450.5|7456.5|7450.5|0
1655446500000|2022-06-17 06:15:00|7457|7451|7457|7451|7457|7451|7457|7451|0
1655446510000|2022-06-17 06:15:10|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|7457.5|7451.5|0
1655446520000|2022-06-17 06:15:20|7457|7451|7457|7451|7457|7451|7457|7451|0
1655446550000|2022-06-17 06:15:50|7456|7450|7456.5|7450.5|7456.5|7450.5|7456|7450|1
1655446560000|2022-06-17 06:16:00|7457|7451|7459|7453|7459|7453|7457|7451|1
1655446570000|2022-06-17 06:16:10|7458.5|7452.5|7458|7452|7459|7453|7458|7452|0
1655446580000|2022-06-17 06:16:20|7458.5|7452.5|7457.5|7451.5|7458.5|7452.5|7457|7451|0
1655446600000|2022-06-17 06:16:40|7458|7452|7456.5|7450.5|7458|7452|7456.5|7450.5|2
1655446610000|2022-06-17 06:16:50|7457|7451|7457.5|7451.5|7457.5|7451.5|7456.5|7450.5|0
1655446620000|2022-06-17 06:17:00|7457|7451|7456.5|7450.5|7457.5|7451.5|7456.5|7450.5|0
1655446630000|2022-06-17 06:17:10|7455.5|7449.5|7457.5|7451.5|7457.5|7451.5|7455.5|7449.5|4
1655446640000|2022-06-17 06:17:20|7458.4|7452.4|7458|7452|7458.4|7452.4|7458|7452|0
1655446660000|2022-06-17 06:17:40|7457.5|7451.5|7457.5|7451.5|7458|7452|7457.5|7451.5|0
1655446670000|2022-06-17 06:17:50|7458|7452|7457.5|7451.5|7458|7452|7456.6|7450.6|0
1655446680000|2022-06-17 06:18:00|7457.6|7451.6|7458.5|7452.5|7458.5|7452.5|7457.6|7451.6|0
1655446700000|2022-06-17 06:18:20|7458.4|7452.4|7461.8|7455.8|7462.8|7456.8|7458|7452|12
1655446710000|2022-06-17 06:18:30|7461.4|7455.4|7461.4|7455.4|7461.8|7455.8|7460.8|7454.8|0
1655446720000|2022-06-17 06:18:40|7460.8|7454.8|7461.3|7455.3|7461.8|7455.8|7460.8|7454.8|0
1655446740000|2022-06-17 06:19:00|7461.4|7455.4|7460.8|7454.8|7461.9|7455.9|7460.3|7454.3|1
1655446750000|2022-06-17 06:19:10|7461.7|7455.7|7461.9|7455.9|7461.9|7455.9|7461.7|7455.7|0
1655446760000|2022-06-17 06:19:20|7462.3|7456.3|7461.4|7455.4|7462.8|7456.8|7461.3|7455.3|0
1655446770000|2022-06-17 06:19:30|7461.8|7455.8|7460.8|7454.8|7461.8|7455.8|7460.4|7454.4|0
1655446780000|2022-06-17 06:19:40|7460.9|7454.9|7461.8|7455.8|7462.4|7456.4|7460.9|7454.9|0
1655446790000|2022-06-17 06:19:50|7460.8|7454.8|7462.4|7456.4|7462.4|7456.4|7460.8|7454.8|1
1655446800000|2022-06-17 06:20:00|7462.8|7456.8|7465.8|7459.8|7466.3|7460.3|7462.8|7456.8|1
1655446810000|2022-06-17 06:20:10|7465.3|7459.3|7464.8|7458.8|7466.3|7460.3|7464.8|7458.8|0
1655446820000|2022-06-17 06:20:20|7464.3|7458.3|7464.8|7458.8|7464.8|7458.8|7464.3|7458.3|0
1655446830000|2022-06-17 06:20:30|||||||||1
1655446840000|2022-06-17 06:20:40|7465.3|7459.3|7464.8|7458.8|7465.3|7459.3|7464.8|7458.8|0
1655446850000|2022-06-17 06:20:50|7466.8|7460.8|7468.3|7462.3|7468.8|7462.8|7466.8|7460.8|1
1655446860000|2022-06-17 06:21:00|7468.4|7462.4|7467.9|7461.9|7468.4|7462.4|7467.9|7461.9|0
1655446870000|2022-06-17 06:21:10|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|7468.4|7462.4|0
1655446880000|2022-06-17 06:21:20|7468.3|7462.3|7470.4|7464.4|7470.4|7464.4|7468.3|7462.3|6
1655446890000|2022-06-17 06:21:30|7470.8|7464.8|7467.3|7461.3|7470.8|7464.8|7467.3|7461.3|5
1655446900000|2022-06-17 06:21:40|7467.7|7461.7|7467.8|7461.8|7468.3|7462.3|7467.7|7461.7|0
1655446930000|2022-06-17 06:22:10|7467.3|7461.3|7465.3|7459.3|7467.3|7461.3|7464.8|7458.8|1
1655446950000|2022-06-17 06:22:30|7465.7|7459.7|7465.8|7459.8|7465.8|7459.8|7465.7|7459.7|1
1655446960000|2022-06-17 06:22:40|7467.3|7461.3|7468.3|7462.3|7468.3|7462.3|7466.8|7460.8|0
1655446980000|2022-06-17 06:23:00|7467.8|7461.8|7467.3|7461.3|7467.8|7461.8|7467.3|7461.3|0
1655446990000|2022-06-17 06:23:10|7467.7|7461.7|7467.3|7461.3|7467.7|7461.7|7467.3|7461.3|0
1655447000000|2022-06-17 06:23:20|7469.3|7463.3|7468.8|7462.8|7469.3|7463.3|7468.8|7462.8|1
1655447010000|2022-06-17 06:23:30|7469.3|7463.3|7469.3|7463.3|7469.3|7463.3|7468.8|7462.8|0
1655447020000|2022-06-17 06:23:40|7468.8|7462.8|7468.8|7462.8|7468.8|7462.8|7467.8|7461.8|1
1655447030000|2022-06-17 06:23:50|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|7467.8|7461.8|0
1655447040000|2022-06-17 06:24:00|7468.3|7462.3|7467.8|7461.8|7468.8|7462.8|7467.8|7461.8|0
1655447050000|2022-06-17 06:24:10|7468.3|7462.3|7467.8|7461.8|7468.3|7462.3|7467.8|7461.8|0
1655447060000|2022-06-17 06:24:20|7468.3|7462.3|7471.8|7465.8|7471.8|7465.8|7468.3|7462.3|1
1655447090000|2022-06-17 06:24:50|7471.7|7465.7|7470.8|7464.8|7471.7|7465.7|7470.3|7464.3|0
1655447100000|2022-06-17 06:25:00|7470.7|7464.7|7471.7|7465.7|7471.8|7465.8|7470.3|7464.3|0
1655447110000|2022-06-17 06:25:10|7470.9|7464.9|7469.8|7463.8|7470.9|7464.9|7469.7|7463.7|1
1655447120000|2022-06-17 06:25:20|7470.2|7464.2|7470.3|7464.3|7470.3|7464.3|7470.2|7464.2|0
1655447130000|2022-06-17 06:25:30|7470.7|7464.7|7471.2|7465.2|7471.2|7465.2|7470.7|7464.7|0
1655447140000|2022-06-17 06:25:40|7470.7|7464.7|7469.7|7463.7|7470.7|7464.7|7468.8|7462.8|0
1655447150000|2022-06-17 06:25:50|7469.2|7463.2|7468.7|7462.7|7469.2|7463.2|7468.7|7462.7|0
1655447160000|2022-06-17 06:26:00|7468.2|7462.2|7469.3|7463.3|7469.3|7463.3|7468.2|7462.2|2
1655447170000|2022-06-17 06:26:10|7469.2|7463.2|7473.1|7467.1|7473.1|7467.1|7469.2|7463.2|10
1655447180000|2022-06-17 06:26:20|7472.6|7466.6|7474.1|7468.1|7474.7|7468.7|7472.6|7466.6|23
1655447190000|2022-06-17 06:26:30|7473.1|7467.1|7472.1|7466.1|7473.1|7467.1|7472.1|7466.1|1
1655447200000|2022-06-17 06:26:40|7471.6|7465.6|7473.1|7467.1|7473.1|7467.1|7471.6|7465.6|0
1655447210000|2022-06-17 06:26:50|7471.7|7465.7|7473.8|7467.8|7474.3|7468.3|7471.7|7465.7|3
1655447220000|2022-06-17 06:27:00|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|0
1655447240000|2022-06-17 06:27:20|7475.3|7469.3|7475.3|7469.3|7475.3|7469.3|7475.3|7469.3|1
1655447250000|2022-06-17 06:27:30|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|0
1655447260000|2022-06-17 06:27:40|7474.9|7468.9|7474.8|7468.8|7475.3|7469.3|7474.8|7468.8|0
1655447280000|2022-06-17 06:28:00|7474.7|7468.7|7472.1|7466.1|7474.7|7468.7|7471.2|7465.2|0
1655447290000|2022-06-17 06:28:10|7473.3|7467.3|7472.8|7466.8|7473.3|7467.3|7472.8|7466.8|1
1655447300000|2022-06-17 06:28:20|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|7472.2|7466.2|0
1655447310000|2022-06-17 06:28:30|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655447320000|2022-06-17 06:28:40|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655447390000|2022-06-17 06:29:50|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7470.8|7464.8|0
1655447400000|2022-06-17 06:30:00|7472.2|7466.2|7472.3|7466.3|7472.3|7466.3|7472.2|7466.2|0
1655447410000|2022-06-17 06:30:10|7471.9|7465.9|7472.3|7466.3|7472.3|7466.3|7471.9|7465.9|0
1655447420000|2022-06-17 06:30:20|7471.8|7465.8|7470.8|7464.8|7471.8|7465.8|7470.8|7464.8|0
1655447430000|2022-06-17 06:30:30|7470.9|7464.9|7472.3|7466.3|7472.3|7466.3|7470.9|7464.9|0
1655447440000|2022-06-17 06:30:40|7471.4|7465.4|7470.8|7464.8|7471.4|7465.4|7470.8|7464.8|0
1655447450000|2022-06-17 06:30:50|7470.9|7464.9|7471.2|7465.2|7471.2|7465.2|7470.9|7464.9|0
1655447460000|2022-06-17 06:31:00|7470.8|7464.8|7471.2|7465.2|7471.2|7465.2|7470.8|7464.8|0
1655447470000|2022-06-17 06:31:10|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|0
1655447500000|2022-06-17 06:31:40|7471.2|7465.2|7470.8|7464.8|7471.2|7465.2|7470.8|7464.8|0
1655447510000|2022-06-17 06:31:50|7470.7|7464.7|7470.6|7464.6|7470.7|7464.7|7470.6|7464.6|0
1655447530000|2022-06-17 06:32:10|7470.7|7464.7|7470.7|7464.7|7471.1|7465.1|7470.7|7464.7|0
1655447550000|2022-06-17 06:32:30|7470.6|7464.6|7470.2|7464.2|7470.6|7464.6|7470.2|7464.2|0
1655447580000|2022-06-17 06:33:00|7469.2|7463.2|7470.7|7464.7|7471.7|7465.7|7469.2|7463.2|1
1655447590000|2022-06-17 06:33:10|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|0
1655447600000|2022-06-17 06:33:20|7471.2|7465.2|7471.2|7465.2|7471.2|7465.2|7471.2|7465.2|0
1655447610000|2022-06-17 06:33:30|7470.8|7464.8|7472.3|7466.3|7472.3|7466.3|7470.8|7464.8|1
1655447620000|2022-06-17 06:33:40|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|7472.8|7466.8|0
1655447630000|2022-06-17 06:33:50|7472.7|7466.7|7472.7|7466.7|7472.7|7466.7|7472.7|7466.7|0
1655447640000|2022-06-17 06:34:00|7472.6|7466.6|7473.7|7467.7|7473.8|7467.8|7472.6|7466.6|0
1655447650000|2022-06-17 06:34:10|7473.8|7467.8|7474.8|7468.8|7474.8|7468.8|7473.8|7467.8|0
1655447660000|2022-06-17 06:34:20|7475.7|7469.7|7474.8|7468.8|7476.3|7470.3|7474.8|7468.8|2
1655447670000|2022-06-17 06:34:30|7475.2|7469.2|7474.2|7468.2|7475.2|7469.2|7474.2|7468.2|2
1655447680000|2022-06-17 06:34:40|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|0
1655447690000|2022-06-17 06:34:50|7473.2|7467.2|7475.2|7469.2|7475.3|7469.3|7473.1|7467.1|0
1655447700000|2022-06-17 06:35:00|7475.7|7469.7|7475.4|7469.4|7476.4|7470.4|7475.2|7469.2|9
1655447710000|2022-06-17 06:35:10|7474.9|7468.9|7473.4|7467.4|7474.9|7468.9|7472.9|7466.9|2
1655447720000|2022-06-17 06:35:20|7473.9|7467.9|7473.4|7467.4|7473.9|7467.9|7473.4|7467.4|0
1655447740000|2022-06-17 06:35:40|7474.4|7468.4|7473.9|7467.9|7474.4|7468.4|7473.9|7467.9|2
1655447750000|2022-06-17 06:35:50|7474.4|7468.4|7473.9|7467.9|7474.4|7468.4|7473.9|7467.9|1
1655447760000|2022-06-17 06:36:00|7474.4|7468.4|7474.9|7468.9|7475.4|7469.4|7473.9|7467.9|0
1655447770000|2022-06-17 06:36:10|7475|7469|7475.9|7469.9|7475.9|7469.9|7474.4|7468.4|2
1655447780000|2022-06-17 06:36:20|7475.5|7469.5|7474.4|7468.4|7475.5|7469.5|7473.9|7467.9|0
1655447790000|2022-06-17 06:36:30|7473.9|7467.9|7472.9|7466.9|7473.9|7467.9|7472.9|7466.9|0
1655447830000|2022-06-17 06:37:10|7473.3|7467.3|7472.9|7466.9|7473.8|7467.8|7472.9|7466.9|1
1655447840000|2022-06-17 06:37:20|7472.8|7466.8|7472.9|7466.9|7472.9|7466.9|7472.4|7466.4|0
1655447850000|2022-06-17 06:37:30|7471.9|7465.9|7471|7465|7471.9|7465.9|7471|7465|0
1655447860000|2022-06-17 06:37:40|7471.9|7465.9|7472.4|7466.4|7472.4|7466.4|7471.9|7465.9|0
1655447880000|2022-06-17 06:38:00|7471.8|7465.8|7471.4|7465.4|7471.8|7465.8|7471.4|7465.4|0
1655447890000|2022-06-17 06:38:10|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1655447900000|2022-06-17 06:38:20|7473|7467|7472.9|7466.9|7473|7467|7472.9|7466.9|1
1655447910000|2022-06-17 06:38:30|7473|7467|7473.9|7467.9|7474.4|7468.4|7472.9|7466.9|2
1655447920000|2022-06-17 06:38:40|7473.5|7467.5|7473.4|7467.4|7473.5|7467.5|7472.5|7466.5|1
1655447930000|2022-06-17 06:38:50|7473.8|7467.8|7476.4|7470.4|7476.4|7470.4|7473.8|7467.8|15
1655447940000|2022-06-17 06:39:00|7476.3|7470.3|7474.9|7468.9|7476.4|7470.4|7474.9|7468.9|2
1655447950000|2022-06-17 06:39:10|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|7475.4|7469.4|0
1655447970000|2022-06-17 06:39:30|7475|7469|7476.4|7470.4|7476.4|7470.4|7474.9|7468.9|1
1655447980000|2022-06-17 06:39:40|7475.9|7469.9|7476.4|7470.4|7476.4|7470.4|7475.4|7469.4|0
1655447990000|2022-06-17 06:39:50|7476.9|7470.9|7476.2|7470.2|7476.9|7470.9|7476.2|7470.2|7
1655448000000|2022-06-17 06:40:00|||||||||1
1655448010000|2022-06-17 06:40:10|7477.1|7471.1|7475.6|7469.6|7477.1|7471.1|7475.6|7469.6|3
1655448020000|2022-06-17 06:40:20|7475.2|7469.2|7475.2|7469.2|7475.2|7469.2|7475.2|7469.2|0
1655448030000|2022-06-17 06:40:30|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|7474.2|7468.2|1
1655448040000|2022-06-17 06:40:40|7474.8|7468.8|7475.2|7469.2|7475.2|7469.2|7474.2|7468.2|1
1655448080000|2022-06-17 06:41:20|7474.1|7468.1|7473.7|7467.7|7474.1|7468.1|7473.7|7467.7|2
1655448090000|2022-06-17 06:41:30|7473.2|7467.2|7475.2|7469.2|7475.2|7469.2|7473.1|7467.1|5
1655448100000|2022-06-17 06:41:40|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|1
1655448120000|2022-06-17 06:42:00|7474.6|7468.6|7473.2|7467.2|7474.6|7468.6|7473.1|7467.1|1
1655448140000|2022-06-17 06:42:20|7473.1|7467.1|7473|7467|7473.1|7467.1|7473|7467|0
1655448150000|2022-06-17 06:42:30|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|0
1655448160000|2022-06-17 06:42:40|7472.9|7466.9|7473|7467|7473|7467|7472.9|7466.9|0
1655448190000|2022-06-17 06:43:10|7470.4|7464.4|7471|7465|7471|7465|7470.4|7464.4|2
1655448200000|2022-06-17 06:43:20|7470.6|7464.6|7470.4|7464.4|7470.6|7464.6|7470.4|7464.4|0
1655448210000|2022-06-17 06:43:30|7469.5|7463.5|7469.5|7463.5|7469.9|7463.9|7469.1|7463.1|0
1655448230000|2022-06-17 06:43:50|7469.1|7463.1|7469.5|7463.5|7469.5|7463.5|7469.1|7463.1|0
1655448240000|2022-06-17 06:44:00|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|7469.6|7463.6|0
1655448250000|2022-06-17 06:44:10|7469.1|7463.1|7469|7463|7469.1|7463.1|7469|7463|0
1655448260000|2022-06-17 06:44:20|7468|7462|7468.1|7462.1|7468.1|7462.1|7468|7462|0
1655448270000|2022-06-17 06:44:30|7468.5|7462.5|7467|7461|7468.5|7462.5|7467|7461|0
1655448280000|2022-06-17 06:44:40|7466.9|7460.9|7467.2|7461.2|7467.9|7461.9|7466.5|7460.5|3
1655448290000|2022-06-17 06:44:50|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|7467.7|7461.7|0
1655448300000|2022-06-17 06:45:00|7470.1|7464.1|7472.1|7466.1|7472.1|7466.1|7470.1|7464.1|1
1655448310000|2022-06-17 06:45:10|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|0
1655448320000|2022-06-17 06:45:20|7470.7|7464.7|7470.7|7464.7|7470.7|7464.7|7470.7|7464.7|0
1655448330000|2022-06-17 06:45:30|7472|7466|7470.7|7464.7|7472|7466|7470.7|7464.7|0
1655448340000|2022-06-17 06:45:40|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|7471.1|7465.1|0
1655448350000|2022-06-17 06:45:50|7470.6|7464.6|7471.5|7465.5|7471.5|7465.5|7470.6|7464.6|0
1655448360000|2022-06-17 06:46:00|7472|7466|7472|7466|7472|7466|7472|7466|0
1655448370000|2022-06-17 06:46:10|7471.9|7465.9|7470.6|7464.6|7471.9|7465.9|7470.6|7464.6|0
1655448380000|2022-06-17 06:46:20|7470.5|7464.5|7470|7464|7470.5|7464.5|7470|7464|0
1655448390000|2022-06-17 06:46:30|7470.4|7464.4|7471.8|7465.8|7471.8|7465.8|7470.4|7464.4|0
1655448400000|2022-06-17 06:46:40|7471.4|7465.4|7470.5|7464.5|7471.4|7465.4|7470|7464|2
1655448410000|2022-06-17 06:46:50|7470|7464|7471|7465|7471.8|7465.8|7470|7464|0
1655448420000|2022-06-17 06:47:00|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7470.5|7464.5|0
1655448430000|2022-06-17 06:47:10|7470.5|7464.5|7470.9|7464.9|7471.8|7465.8|7470.5|7464.5|0
1655448440000|2022-06-17 06:47:20|7470.5|7464.5|7468.9|7462.9|7470.5|7464.5|7468.9|7462.9|0
1655448460000|2022-06-17 06:47:40|7469.8|7463.8|7468.9|7462.9|7469.8|7463.8|7468.9|7462.9|0
1655448470000|2022-06-17 06:47:50|7468.5|7462.5|7468.8|7462.8|7468.8|7462.8|7468.5|7462.5|0
1655448480000|2022-06-17 06:48:00|7468.4|7462.4|7468.8|7462.8|7468.8|7462.8|7468.4|7462.4|0
1655448490000|2022-06-17 06:48:10|7469.9|7463.9|7472.9|7466.9|7472.9|7466.9|7469.9|7463.9|10
1655448500000|2022-06-17 06:48:20|7472.5|7466.5|7472.9|7466.9|7473.4|7467.4|7472.5|7466.5|0
1655448510000|2022-06-17 06:48:30|7473.4|7467.4|7472.9|7466.9|7473.4|7467.4|7472.9|7466.9|0
1655448530000|2022-06-17 06:48:50|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|7472.1|7466.1|0
1655448540000|2022-06-17 06:49:00|7470.6|7464.6|7472.9|7466.9|7472.9|7466.9|7470.6|7464.6|0
1655448550000|2022-06-17 06:49:10|7472.4|7466.4|7471.9|7465.9|7472.4|7466.4|7471.9|7465.9|0
1655448570000|2022-06-17 06:49:30|7470.1|7464.1|7471.4|7465.4|7471.4|7465.4|7470.1|7464.1|0
1655448580000|2022-06-17 06:49:40|7471.3|7465.3|7471.3|7465.3|7471.4|7465.4|7471.3|7465.3|0
1655448590000|2022-06-17 06:49:50|7471|7465|7470.9|7464.9|7471.4|7465.4|7470.9|7464.9|0
1655448600000|2022-06-17 06:50:00|7470.5|7464.5|7470.9|7464.9|7470.9|7464.9|7470.5|7464.5|0
1655448610000|2022-06-17 06:50:10|7470.5|7464.5|7471.9|7465.9|7472.3|7466.3|7470.5|7464.5|0
1655448620000|2022-06-17 06:50:20|7471.5|7465.5|7470|7464|7471.9|7465.9|7469.9|7463.9|1
1655448630000|2022-06-17 06:50:30|7470.4|7464.4|7470.3|7464.3|7471.2|7465.2|7470.3|7464.3|0
1655448640000|2022-06-17 06:50:40|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|0
1655448660000|2022-06-17 06:51:00|7470.3|7464.3|7470.9|7464.9|7470.9|7464.9|7470.3|7464.3|0
1655448670000|2022-06-17 06:51:10|7471.7|7465.7|7471.7|7465.7|7471.8|7465.8|7471.7|7465.7|0
1655448680000|2022-06-17 06:51:20|7471.8|7465.8|7473.4|7467.4|7473.4|7467.4|7471.7|7465.7|1
1655448700000|2022-06-17 06:51:40|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|0
1655448720000|2022-06-17 06:52:00|7472.4|7466.4|7471.7|7465.7|7472.4|7466.4|7471.7|7465.7|0
1655448730000|2022-06-17 06:52:10|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|0
1655448740000|2022-06-17 06:52:20|7471.7|7465.7|7471.8|7465.8|7471.8|7465.8|7471.7|7465.7|0
1655448750000|2022-06-17 06:52:30|7471.7|7465.7|7471.7|7465.7|7471.8|7465.8|7471.7|7465.7|0
1655448760000|2022-06-17 06:52:40|7471.8|7465.8|7471.7|7465.7|7471.8|7465.8|7471.7|7465.7|0
1655448770000|2022-06-17 06:52:50|7471.8|7465.8|7473.3|7467.3|7473.3|7467.3|7471.7|7465.7|1
1655448780000|2022-06-17 06:53:00|7473.8|7467.8|7473.7|7467.7|7473.8|7467.8|7473.7|7467.7|0
1655448800000|2022-06-17 06:53:20|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655448810000|2022-06-17 06:53:30|7472.2|7466.2|7472.3|7466.3|7472.4|7466.4|7472.2|7466.2|0
1655448820000|2022-06-17 06:53:40|7472.4|7466.4|7473.8|7467.8|7474.2|7468.2|7472.4|7466.4|0
1655448830000|2022-06-17 06:53:50|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|0
1655448850000|2022-06-17 06:54:10|7474.2|7468.2|7474.7|7468.7|7474.7|7468.7|7474.2|7468.2|0
1655448860000|2022-06-17 06:54:20|7474.8|7468.8|7474.8|7468.8|7476.2|7470.2|7474.8|7468.8|0
1655448890000|2022-06-17 06:54:50|7476.3|7466.3|7474.4|7468.4|7476.3|7469.2|7474.4|7466.3|0
1655448900000|2022-06-17 06:55:00|7474.3|7468.3|7475.7|7469.7|7475.7|7469.7|7474.1|7468.1|1
1655448910000|2022-06-17 06:55:10|7475.3|7469.3|7475.3|7469.3|7475.7|7469.7|7475.3|7469.3|0
1655448940000|2022-06-17 06:55:40|7475.2|7469.2|7475.2|7469.2|7475.2|7469.2|7475.2|7469.2|0
1655448960000|2022-06-17 06:56:00|7476.2|7470.2|7476.2|7470.2|7476.2|7470.2|7476.2|7470.2|0
1655448970000|2022-06-17 06:56:10|7476.7|7470.7|7477.6|7471.6|7477.6|7471.6|7476.7|7470.7|0
1655448980000|2022-06-17 06:56:20|7477.7|7471.7|7479.6|7473.6|7479.6|7473.6|7477.7|7471.7|2
1655448990000|2022-06-17 06:56:30|7479.7|7473.7|7480.8|7474.8|7480.9|7474.9|7479.7|7473.7|7
1655449000000|2022-06-17 06:56:40|7480.3|7474.3|7480.8|7474.8|7480.8|7474.8|7480.3|7474.3|0
1655449010000|2022-06-17 06:56:50|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|0
1655449020000|2022-06-17 06:57:00|7481.4|7475.4|7481.8|7475.8|7481.8|7475.8|7481.4|7475.4|1
1655449030000|2022-06-17 06:57:10|7481.7|7475.7|7481.7|7475.7|7481.7|7475.7|7481.7|7475.7|0
1655449040000|2022-06-17 06:57:20|7481.8|7475.8|7483.9|7477.9|7483.9|7477.9|7481.7|7475.7|0
1655449050000|2022-06-17 06:57:30|7483.5|7477.5|7482.5|7476.5|7483.5|7477.5|7482.5|7476.5|0
1655449060000|2022-06-17 06:57:40|7482.1|7476.1|7482.1|7476.1|7482.5|7476.5|7482.1|7476.1|0
1655449070000|2022-06-17 06:57:50|7482.5|7476.5|7483.9|7477.9|7483.9|7477.9|7482.5|7476.5|15
1655449080000|2022-06-17 06:58:00|7484.8|7478.8|7484.2|7478.2|7485.1|7479.1|7483.2|7477.2|4
1655449090000|2022-06-17 06:58:10|7484.6|7478.6|7485.1|7479.1|7485.1|7479.1|7484.2|7478.2|0
1655449110000|2022-06-17 06:58:30|7483.8|7477.8|7483.3|7477.3|7484.1|7478.1|7483.2|7477.2|0
1655449120000|2022-06-17 06:58:40|7484.1|7478.1|7483.8|7477.8|7484.1|7478.1|7483.8|7477.8|0
1655449140000|2022-06-17 06:59:00|7483.9|7477.9|7485.1|7479.1|7485.1|7479.1|7483.9|7477.9|3
1655449150000|2022-06-17 06:59:10|7485.6|7479.6|7485.1|7479.1|7485.6|7479.6|7485.1|7479.1|3
1655449170000|2022-06-17 06:59:30|7485.2|7479.2|7484.3|7478.3|7485.2|7479.2|7484.3|7478.3|0
1655449180000|2022-06-17 06:59:40|7484.7|7478.7|7484.3|7478.3|7484.7|7478.7|7484.3|7478.3|0
1655449190000|2022-06-17 06:59:50|7483.8|7477.8|7483.7|7477.7|7484.2|7478.2|7483.7|7477.7|0
1655449200000|2022-06-17 07:00:00|7484.2|7478.2|7484.2|7478.2|7484.6|7478.6|7483.8|7477.8|0
1655449210000|2022-06-17 07:00:10|7484.1|7478.1|7483.1|7477.1|7484.1|7478.1|7481.6|7475.6|2
1655449220000|2022-06-17 07:00:20|7482.6|7476.6|7482.1|7476.1|7482.6|7476.6|7481.6|7475.6|0
1655449230000|2022-06-17 07:00:30|7481.6|7475.6|7482.1|7476.1|7482.1|7476.1|7481.6|7475.6|0
1655449240000|2022-06-17 07:00:40|7482.6|7476.6|7482.1|7476.1|7482.6|7476.6|7482.1|7476.1|0
1655449250000|2022-06-17 07:00:50|7482.6|7476.6|7482.6|7476.6|7482.6|7476.6|7482.6|7476.6|0
1655449260000|2022-06-17 07:01:00|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|7482.1|7476.1|0
1655449270000|2022-06-17 07:01:10|7482.6|7476.6|7482.6|7476.6|7482.6|7476.6|7482.6|7476.6|0
1655449280000|2022-06-17 07:01:20|7483|7477|7485.1|7479.1|7485.1|7479.1|7483|7477|2
1655449290000|2022-06-17 07:01:30|7485|7479|7483.6|7477.6|7485|7479|7483.6|7477.6|0
1655449300000|2022-06-17 07:01:40|7483.1|7477.1|7483.1|7477.1|7483.6|7477.6|7483.1|7477.1|0
1655449320000|2022-06-17 07:02:00|7483.6|7477.6|7481.8|7475.8|7483.6|7477.6|7481.8|7475.8|0
1655449330000|2022-06-17 07:02:10|7482.2|7476.2|7481.8|7475.8|7482.6|7476.6|7481.8|7475.8|0
1655449340000|2022-06-17 07:02:20|7483.6|7477.6|7483.7|7477.7|7484.2|7478.2|7482.7|7476.7|2
1655449350000|2022-06-17 07:02:30|7483.6|7477.6|7485.1|7479.1|7485.1|7479.1|7483.6|7477.6|18
1655449360000|2022-06-17 07:02:40|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|0
1655449370000|2022-06-17 07:02:50|7485.1|7479.1|7484.6|7478.6|7485.1|7479.1|7484.6|7478.6|11
1655449380000|2022-06-17 07:03:00|7484.2|7478.2|7485|7479|7485.5|7479.5|7483.7|7477.7|2
1655449410000|2022-06-17 07:03:30|7484.6|7478.6|7485|7479|7485|7479|7484.6|7478.6|0
1655449420000|2022-06-17 07:03:40|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|1
1655449430000|2022-06-17 07:03:50|7485|7479|7485|7479|7485|7479|7485|7479|0
1655449450000|2022-06-17 07:04:10|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|0
1655449460000|2022-06-17 07:04:20|7485|7479|7485|7479|7485|7479|7485|7479|0
1655449470000|2022-06-17 07:04:30|7484.6|7478.6|7485|7479|7485|7479|7484.6|7478.6|0
1655449490000|2022-06-17 07:04:50|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|7484.6|7478.6|1
1655449500000|2022-06-17 07:05:00|7484.7|7478.7|7484.7|7478.7|7484.7|7478.7|7484.3|7478.3|0
1655449510000|2022-06-17 07:05:10|7485.1|7479.1|7484.8|7478.8|7485.6|7479.6|7484.8|7478.8|1
1655449520000|2022-06-17 07:05:20|7484.7|7478.7|7483.8|7477.8|7484.7|7478.7|7483.3|7477.3|10
1655449530000|2022-06-17 07:05:30|7484.3|7478.3|7484.4|7478.4|7484.4|7478.4|7484.3|7478.3|9
1655449540000|2022-06-17 07:05:40|7484.8|7478.8|7484.3|7478.3|7484.8|7478.8|7484.3|7478.3|1
1655449550000|2022-06-17 07:05:50|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|7485.1|7479.1|10
1655449560000|2022-06-17 07:06:00|7484.4|7478.4|7484.6|7478.6|7484.6|7478.6|7483.9|7477.9|1
1655449570000|2022-06-17 07:06:10|7484.2|7478.2|7484.6|7478.6|7484.8|7478.8|7484.2|7478.2|0
1655449580000|2022-06-17 07:06:20|7484.5|7478.5|7483.7|7477.7|7484.5|7478.5|7483.3|7477.3|0
1655449590000|2022-06-17 07:06:30|7483.3|7477.3|7483.8|7477.8|7483.8|7477.8|7481.7|7475.7|13
1655449600000|2022-06-17 07:06:40|7483.7|7477.7|7483.3|7477.3|7483.7|7477.7|7483.3|7477.3|1
1655449610000|2022-06-17 07:06:50|7483.4|7477.4|7483.9|7477.9|7484.8|7478.8|7483.4|7477.4|2
1655449620000|2022-06-17 07:07:00|7483.8|7477.8|7483.8|7477.8|7483.8|7477.8|7483.8|7477.8|0
1655449640000|2022-06-17 07:07:20|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|7481.3|7475.3|1
1655449650000|2022-06-17 07:07:30|7482.2|7476.2|7481.7|7475.7|7482.2|7476.2|7481.7|7475.7|0
1655449660000|2022-06-17 07:07:40|7481.8|7475.8|7482.2|7476.2|7482.2|7476.2|7481.8|7475.8|0
1655449670000|2022-06-17 07:07:50|7483|7477|7481.3|7475.3|7483.2|7477.2|7481.3|7475.3|2
1655449690000|2022-06-17 07:08:10|7481.4|7475.4|7481.7|7475.7|7482.2|7476.2|7481.4|7475.4|0
1655449700000|2022-06-17 07:08:20|7482.2|7476.2|7483.1|7477.1|7483.2|7477.2|7482.2|7476.2|1
1655449710000|2022-06-17 07:08:30|7482.6|7476.6|7482.1|7476.1|7482.6|7476.6|7482.1|7476.1|0
1655449720000|2022-06-17 07:08:40|7481.2|7475.2|7480.7|7474.7|7481.8|7475.8|7479.2|7473.2|4
1655449730000|2022-06-17 07:08:50|7481.7|7475.7|7481.8|7475.8|7482.3|7476.3|7481.2|7475.2|0
1655449740000|2022-06-17 07:09:00|7482.3|7476.3|7483.3|7477.3|7484.3|7478.3|7482.3|7476.3|13
1655449750000|2022-06-17 07:09:10|7484.1|7478.1|7483.8|7477.8|7484.1|7478.1|7483.7|7477.7|2
1655449760000|2022-06-17 07:09:20|7483.3|7477.3|7483.8|7477.8|7484.3|7478.3|7483.3|7477.3|5
1655449770000|2022-06-17 07:09:30|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|0
1655449780000|2022-06-17 07:09:40|7483.8|7477.8|7483.8|7477.8|7484.3|7478.3|7483.8|7477.8|0
1655449790000|2022-06-17 07:09:50|7483.4|7477.4|7482.2|7476.2|7483.4|7477.4|7482.2|7476.2|8
1655449800000|2022-06-17 07:10:00|7481.4|7475.4|7482.7|7476.7|7482.7|7476.7|7481.4|7475.4|10
1655449810000|2022-06-17 07:10:10|7482.2|7476.2|7482|7476|7482.2|7476.2|7480.2|7474.2|5
1655449820000|2022-06-17 07:10:20|7483|7477|7483|7477|7483|7477|7483|7477|1
1655449840000|2022-06-17 07:10:40|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|7483.1|7477.1|0
1655449850000|2022-06-17 07:10:50|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|7481.6|7475.6|5
1655449860000|2022-06-17 07:11:00|7480.7|7474.7|7481.7|7475.7|7481.7|7475.7|7480.1|7474.1|1
1655449910000|2022-06-17 07:11:50|7481.2|7475.2|7480.3|7474.3|7481.2|7475.2|7480.3|7474.3|0
1655449920000|2022-06-17 07:12:00|7480.7|7474.7|7481.2|7475.2|7481.2|7475.2|7480.7|7474.7|0
1655449930000|2022-06-17 07:12:10|7483.8|7477.8|7482.9|7476.9|7483.8|7477.8|7482.9|7476.9|2
1655449950000|2022-06-17 07:12:30|7483.8|7477.8|7483.3|7477.3|7483.8|7477.8|7483.3|7477.3|0
1655449960000|2022-06-17 07:12:40|7482.9|7476.9|7483.8|7477.8|7483.8|7477.8|7482.9|7476.9|0
1655449970000|2022-06-17 07:12:50|7484.3|7478.3|7484.3|7478.3|7484.3|7478.3|7484.3|7478.3|0
1655449980000|2022-06-17 07:13:00|7484.2|7478.2|7483.8|7477.8|7484.3|7478.3|7483.8|7477.8|2
1655449990000|2022-06-17 07:13:10|7484.2|7478.2|7484.8|7478.8|7484.8|7478.8|7484.2|7478.2|0
1655450010000|2022-06-17 07:13:30|7485.6|7479.6|7485.1|7479.1|7485.6|7479.6|7485.1|7479.1|3
1655450020000|2022-06-17 07:13:40|7485.2|7479.2|7485.6|7479.6|7485.6|7479.6|7485.1|7479.1|1
1655450030000|2022-06-17 07:13:50|7485.5|7479.5|7484.6|7478.6|7485.5|7479.5|7484.6|7478.6|1
1655450040000|2022-06-17 07:14:00|7485|7479|7485.5|7479.5|7486|7480|7485|7479|2
1655450050000|2022-06-17 07:14:10|7485.1|7479.1|7485.5|7479.5|7485.5|7479.5|7485.1|7479.1|1
1655450060000|2022-06-17 07:14:20|7485.1|7479.1|7485.5|7479.5|7485.5|7479.5|7485.1|7479.1|0
1655450070000|2022-06-17 07:14:30|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|2
1655450090000|2022-06-17 07:14:50|7486|7480|7485.9|7479.9|7486|7480|7485.9|7479.9|0
1655450100000|2022-06-17 07:15:00|7485.5|7479.5|7486.4|7480.4|7486.4|7480.4|7485.5|7479.5|0
1655450110000|2022-06-17 07:15:10|7486|7480|7485.9|7479.9|7486|7480|7485.9|7479.9|0
1655450140000|2022-06-17 07:15:40|7485|7479|7485|7479|7485|7479|7485|7479|0
1655450150000|2022-06-17 07:15:50|7484.5|7478.5|7482.4|7476.4|7484.5|7478.5|7482.4|7476.4|5
1655450160000|2022-06-17 07:16:00|7481.5|7475.5|7482|7476|7482.9|7476.9|7480.5|7474.5|1
1655450170000|2022-06-17 07:16:10|7482.4|7476.4|7482.5|7476.5|7482.5|7476.5|7482|7476|0
1655450220000|2022-06-17 07:17:00|7483.5|7477.5|7483.5|7477.5|7483.5|7477.5|7483.5|7477.5|1
1655450260000|2022-06-17 07:17:40|7483.4|7477.4|7482.5|7476.5|7483.4|7477.4|7482.5|7476.5|0
1655450270000|2022-06-17 07:17:50|7480.5|7474.5|7482.5|7476.5|7482.5|7476.5|7480.5|7474.5|3
1655450280000|2022-06-17 07:18:00|7482.1|7476.1|7480.5|7474.5|7482.1|7476.1|7480.5|7474.5|1
1655450290000|2022-06-17 07:18:10|7480|7474|7480|7474|7480.5|7474.5|7480|7474|1
1655450300000|2022-06-17 07:18:20|7480.1|7474.1|7480|7474|7480.5|7474.5|7480|7474|0
1655450310000|2022-06-17 07:18:30|||||||||1
1655450330000|2022-06-17 07:18:50|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|7480.5|7474.5|0
1655450350000|2022-06-17 07:19:10|7480.9|7474.9|7481.2|7475.2|7481.2|7475.2|7480.9|7474.9|1
1655450360000|2022-06-17 07:19:20|7481.9|7475.9|7481.5|7475.5|7481.9|7475.9|7481.5|7475.5|0
1655450380000|2022-06-17 07:19:40|7481.6|7475.6|7482.5|7476.5|7482.5|7476.5|7481.6|7475.6|0
1655450390000|2022-06-17 07:19:50|7482|7476|7482|7476|7482|7476|7482|7476|0
1655450410000|2022-06-17 07:20:10|7481.9|7475.9|7480.5|7474.5|7481.9|7475.9|7480|7474|2
1655450420000|2022-06-17 07:20:20|7480.6|7474.6|7481|7475|7481|7475|7480.6|7474.6|0
1655450440000|2022-06-17 07:20:40|7479.5|7473.5|7478.5|7472.5|7479.5|7473.5|7478.5|7472.5|1
1655450450000|2022-06-17 07:20:50|7478|7472|7479.5|7473.5|7479.5|7473.5|7478|7472|1
1655450460000|2022-06-17 07:21:00|7478.5|7472.5|7478.5|7472.5|7479|7473|7477|7471|0
1655450470000|2022-06-17 07:21:10|7478.1|7472.1|7478.5|7472.5|7479|7473|7478|7472|0
1655450480000|2022-06-17 07:21:20|7478.6|7472.6|7479.1|7473.1|7479.1|7473.1|7478.6|7472.6|0
1655450490000|2022-06-17 07:21:30|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|0
1655450500000|2022-06-17 07:21:40|7479.4|7473.4|7479|7473|7479.4|7473.4|7479|7473|0
1655450520000|2022-06-17 07:22:00|7478.9|7472.9|7478.5|7472.5|7478.9|7472.9|7478.5|7472.5|1
1655450560000|2022-06-17 07:22:40|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|7479.5|7473.5|1
1655450570000|2022-06-17 07:22:50|7479.6|7473.6|7480.4|7474.4|7480.4|7474.4|7479.6|7473.6|0
1655450580000|2022-06-17 07:23:00|7480|7474|7481.5|7475.5|7481.5|7475.5|7480|7474|2
1655450590000|2022-06-17 07:23:10|7482|7476|7482.5|7476.5|7482.5|7476.5|7482|7476|1
1655450630000|2022-06-17 07:23:50|7482.6|7476.6|7485|7479|7485.4|7479.4|7482.6|7476.6|1
1655450640000|2022-06-17 07:24:00|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|7484.4|7478.4|0
1655450650000|2022-06-17 07:24:10|7485|7479|7484.5|7478.5|7485|7479|7484.5|7478.5|0
1655450660000|2022-06-17 07:24:20|7484.9|7478.9|7484.9|7478.9|7484.9|7478.9|7484.9|7478.9|0
1655450670000|2022-06-17 07:24:30|7485|7479|7485|7479|7485|7479|7485|7479|0
1655450700000|2022-06-17 07:25:00|7484.1|7478.1|7483.6|7477.6|7484.1|7478.1|7483.6|7477.6|1
1655450710000|2022-06-17 07:25:10|7484.4|7478.4|7484.4|7478.4|7484.4|7478.4|7484.4|7478.4|0
1655450720000|2022-06-17 07:25:20|7485.4|7479.4|7485.9|7479.9|7485.9|7479.9|7484.4|7478.4|1
1655450760000|2022-06-17 07:26:00|7485|7479|7485|7479|7485.4|7479.4|7485|7479|0
1655450770000|2022-06-17 07:26:10|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|0
1655450790000|2022-06-17 07:26:30|7483.8|7477.8|7483.4|7477.4|7483.9|7477.9|7483.4|7477.4|1
1655450800000|2022-06-17 07:26:40|7483.9|7477.9|7483.9|7477.9|7484|7478|7483.9|7477.9|1
1655450810000|2022-06-17 07:26:50|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|1
1655450820000|2022-06-17 07:27:00|7485.5|7479.5|7485.9|7479.9|7485.9|7479.9|7485.5|7479.5|1
1655450830000|2022-06-17 07:27:10|7485.5|7479.5|7485.9|7479.9|7485.9|7479.9|7485.5|7479.5|0
1655450850000|2022-06-17 07:27:30|7485.5|7479.5|7485.9|7479.9|7485.9|7479.9|7485.5|7479.5|0
1655450860000|2022-06-17 07:27:40|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|0
1655450880000|2022-06-17 07:28:00|7485.4|7479.4|7486.4|7480.4|7486.4|7480.4|7485|7479|11
1655450910000|2022-06-17 07:28:30|7485.9|7479.9|7485|7479|7485.9|7479.9|7485|7479|0
1655450930000|2022-06-17 07:28:50|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|7483.9|7477.9|1
1655450940000|2022-06-17 07:29:00|7483.4|7477.4|7485.9|7479.9|7485.9|7479.9|7483.4|7477.4|1
1655450950000|2022-06-17 07:29:10|7485.5|7479.5|7485.9|7479.9|7485.9|7479.9|7485.5|7479.5|0
1655450960000|2022-06-17 07:29:20|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|0
1655450970000|2022-06-17 07:29:30|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|0
1655451000000|2022-06-17 07:30:00|7485.5|7479.5|7485.4|7479.4|7485.5|7479.5|7485.4|7479.4|0
1655451010000|2022-06-17 07:30:10|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|0
1655451030000|2022-06-17 07:30:30|7484.4|7478.4|7484.8|7478.8|7484.8|7478.8|7484.4|7478.4|1
1655451040000|2022-06-17 07:30:40|7484.4|7478.4|7484.9|7478.9|7484.9|7478.9|7484.4|7478.4|0
1655451050000|2022-06-17 07:30:50|7484.4|7478.4|7484.4|7478.4|7484.9|7478.9|7484.4|7478.4|0
1655451060000|2022-06-17 07:31:00|7484.8|7478.8|7488|7482|7488.7|7482.7|7484.8|7478.8|11
1655451070000|2022-06-17 07:31:10|7488.1|7482.1|7488.5|7482.5|7488.5|7482.5|7488.1|7482.1|0
1655451080000|2022-06-17 07:31:20|7489|7483|7489|7483|7489|7483|7489|7483|0
1655451090000|2022-06-17 07:31:30|7489.1|7483.1|7489.1|7483.1|7489.6|7483.6|7489.1|7483.1|1
1655451110000|2022-06-17 07:31:50|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1655451120000|2022-06-17 07:32:00|7489.2|7483.2|7489.4|7483.4|7489.4|7483.4|7488.8|7482.8|9
1655451150000|2022-06-17 07:32:30|7488.9|7482.9|7488.8|7482.8|7488.9|7482.9|7488.8|7482.8|0
1655451160000|2022-06-17 07:32:40|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|2
1655451170000|2022-06-17 07:32:50|7488.8|7482.8|7488.7|7482.7|7488.8|7482.8|7488.7|7482.7|0
1655451180000|2022-06-17 07:33:00|7488.8|7482.8|7488.4|7482.4|7489.2|7483.2|7488.3|7482.3|0
1655451190000|2022-06-17 07:33:10|7488.8|7482.8|7488.8|7482.8|7488.8|7482.8|7488.7|7482.7|0
1655451200000|2022-06-17 07:33:20|7488.9|7482.9|7489.8|7483.8|7489.8|7483.8|7488.8|7482.8|1
1655451210000|2022-06-17 07:33:30|7489.4|7483.4|7486.1|7480.1|7489.4|7483.4|7485.6|7479.6|1
1655451220000|2022-06-17 07:33:40|7485.7|7479.7|7485.7|7479.7|7485.7|7479.7|7485.7|7479.7|0
1655451230000|2022-06-17 07:33:50|7485.8|7479.8|7486.5|7480.5|7486.5|7480.5|7485.8|7479.8|1
1655451250000|2022-06-17 07:34:10|7488.9|7482.9|7488.9|7482.9|7488.9|7482.9|7488.9|7482.9|0
1655451260000|2022-06-17 07:34:20|7489|7483|7489.5|7483.5|7489.5|7483.5|7489|7483|0
1655451270000|2022-06-17 07:34:30|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|0
1655451280000|2022-06-17 07:34:40|7489.3|7483.3|7488.7|7482.7|7489.3|7483.3|7488.7|7482.7|0
1655451300000|2022-06-17 07:35:00|7488.3|7482.3|7488.3|7482.3|7488.3|7482.3|7488.3|7482.3|0
1655451310000|2022-06-17 07:35:10|7488.8|7482.8|7488.8|7482.8|7488.8|7482.8|7488.8|7482.8|0
1655451320000|2022-06-17 07:35:20|7489.2|7483.2|7489.3|7483.3|7489.3|7483.3|7488.7|7482.7|0
1655451330000|2022-06-17 07:35:30|7489.4|7483.4|7489.5|7483.5|7489.5|7483.5|7489.4|7483.4|0
1655451340000|2022-06-17 07:35:40|7489.4|7483.4|7489.5|7483.5|7489.5|7483.5|7489.4|7483.4|0
1655451350000|2022-06-17 07:35:50|7489.9|7483.9|7489.5|7483.5|7489.9|7483.9|7489.5|7483.5|0
1655451360000|2022-06-17 07:36:00|7489.9|7483.9|7489.5|7483.5|7489.9|7483.9|7489.5|7483.5|0
1655451370000|2022-06-17 07:36:10|7490|7484|7490|7484|7490|7484|7490|7484|0
1655451390000|2022-06-17 07:36:30|7490.4|7484.4|7489.5|7483.5|7490.4|7484.4|7489.5|7483.5|2
1655451420000|2022-06-17 07:37:00|7489.4|7483.4|7488.7|7482.7|7489.4|7483.4|7488.7|7482.7|1
1655451430000|2022-06-17 07:37:10|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1655451440000|2022-06-17 07:37:20|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.2|7482.2|0
1655451450000|2022-06-17 07:37:30|7488.3|7482.3|7488.9|7482.9|7488.9|7482.9|7488.2|7482.2|1
1655451460000|2022-06-17 07:37:40|7488.5|7482.5|7489|7483|7489|7483|7488.5|7482.5|0
1655451470000|2022-06-17 07:37:50|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7489|7483|0
1655451480000|2022-06-17 07:38:00|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|7489.5|7483.5|0
1655451500000|2022-06-17 07:38:20|7488.3|7482.3|7487.9|7481.9|7488.3|7482.3|7487.9|7481.9|1
1655451510000|2022-06-17 07:38:30|7488.3|7482.3|7487.8|7481.8|7488.5|7482.5|7487.8|7481.8|1
1655451530000|2022-06-17 07:38:50|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|0
1655451560000|2022-06-17 07:39:20|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|7486.9|7480.9|0
1655451570000|2022-06-17 07:39:30|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|7487.3|7481.3|0
1655451590000|2022-06-17 07:39:50|7486.9|7480.9|7487.3|7481.3|7487.3|7481.3|7486.9|7480.9|0
1655451600000|2022-06-17 07:40:00|7486.8|7480.8|7485.3|7479.3|7486.8|7480.8|7485.2|7479.2|8
1655451610000|2022-06-17 07:40:10|7485.2|7479.2|7485.1|7479.1|7485.2|7479.2|7485.1|7479.1|0
1655451620000|2022-06-17 07:40:20|7485.5|7479.5|7485.1|7479.1|7485.5|7479.5|7485.1|7479.1|0
1655451630000|2022-06-17 07:40:30|7484.5|7478.5|7481.9|7475.9|7484.5|7478.5|7481.4|7475.4|4
1655451640000|2022-06-17 07:40:40|7481.1|7475.1|7479.7|7473.7|7481.1|7475.1|7478|7472|10
1655451650000|2022-06-17 07:40:50|7480.2|7474.2|7477.6|7471.6|7480.2|7474.2|7477|7471|7
1655451660000|2022-06-17 07:41:00|7478.2|7472.2|7478.6|7472.6|7479.1|7473.1|7478.2|7472.2|1
1655451680000|2022-06-17 07:41:20|7477.8|7471.8|7477.5|7471.5|7477.8|7471.8|7476.6|7470.6|2
1655451720000|2022-06-17 07:42:00|7477.4|7471.4|7477.7|7471.7|7478.5|7472.5|7476.6|7470.6|6
1655451730000|2022-06-17 07:42:10|7477|7471|7477.4|7471.4|7477.4|7471.4|7477|7471|1
1655451740000|2022-06-17 07:42:20|7477|7471|7477.4|7471.4|7477.4|7471.4|7477|7471|0
1655451750000|2022-06-17 07:42:30|7477|7471|7477.7|7471.7|7478.5|7472.5|7477|7471|1
1655451780000|2022-06-17 07:43:00|7478.5|7472.5|7479.2|7473.2|7479.2|7473.2|7478.3|7472.3|2
1655451790000|2022-06-17 07:43:10|7479.3|7473.3|7487.2|7481.2|7487.3|7481.3|7479|7473|14
1655451810000|2022-06-17 07:43:30|7486.8|7480.8|7486.8|7480.8|7486.8|7480.8|7486.8|7480.8|0
1655451830000|2022-06-17 07:43:50|7486.7|7480.7|7486.3|7480.3|7486.7|7480.7|7486.3|7480.3|0
1655451840000|2022-06-17 07:44:00|7486.4|7480.4|7486.4|7480.4|7486.4|7480.4|7486.4|7480.4|0
1655451850000|2022-06-17 07:44:10|7485.9|7479.9|7486|7480|7486|7480|7485.9|7479.9|0
1655451860000|2022-06-17 07:44:20|7485.6|7479.6|7486.5|7480.5|7486.5|7480.5|7485.6|7479.6|0
1655451880000|2022-06-17 07:44:40|7486.9|7480.9|7488.4|7482.4|7488.4|7482.4|7486.9|7480.9|0
1655451890000|2022-06-17 07:44:50|7487.9|7481.9|7488.3|7482.3|7488.3|7482.3|7487.9|7481.9|2
1655451900000|2022-06-17 07:45:00|7487.4|7481.4|7487.9|7481.9|7487.9|7481.9|7487|7481|4
1655451910000|2022-06-17 07:45:10|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|7487.4|7481.4|0
1655451940000|2022-06-17 07:45:40|7488.8|7482.8|7495.4|7489.4|7496.9|7490.9|7488.8|7482.8|7
1655451950000|2022-06-17 07:45:50|7495.5|7489.5|7499.6|7493.6|7499.6|7493.6|7495.4|7489.4|0
1655451960000|2022-06-17 07:46:00|7498.7|7492.7|7498.7|7492.7|7498.7|7492.7|7496.8|7490.8|1
1655451970000|2022-06-17 07:46:10|7498.8|7492.8|7498.6|7492.6|7499.2|7493.2|7497.6|7491.6|2
1655451980000|2022-06-17 07:46:20|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|0
1655451990000|2022-06-17 07:46:30|7498.6|7492.6|7497.8|7491.8|7498.6|7492.6|7497.8|7491.8|0
1655452000000|2022-06-17 07:46:40|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655452010000|2022-06-17 07:46:50|7497.8|7491.8|7498.6|7492.6|7498.6|7492.6|7497.8|7491.8|1
1655452020000|2022-06-17 07:47:00|7498.2|7492.2|7497.2|7491.2|7498.2|7492.2|7497.2|7491.2|1
1655452030000|2022-06-17 07:47:10|7498.1|7492.1|7497.6|7491.6|7498.1|7492.1|7497.6|7491.6|0
1655452040000|2022-06-17 07:47:20|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655452050000|2022-06-17 07:47:30|7497.6|7491.6|7497.2|7491.2|7497.6|7491.6|7497.2|7491.2|1
1655452060000|2022-06-17 07:47:40|7494.4|7488.4|7494.9|7488.9|7494.9|7488.9|7494.4|7488.4|0
1655452070000|2022-06-17 07:47:50|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|1
1655452080000|2022-06-17 07:48:00|7499|7493|7498.1|7492.1|7499|7493|7498.1|7492.1|0
1655452090000|2022-06-17 07:48:10|7497.7|7491.7|7498.5|7492.5|7498.6|7492.6|7497.6|7491.6|0
1655452100000|2022-06-17 07:48:20|7498|7492|7497.6|7491.6|7498|7492|7497.6|7491.6|0
1655452110000|2022-06-17 07:48:30|7497.2|7491.2|7497.4|7491.4|7497.7|7491.7|7497.2|7491.2|0
1655452120000|2022-06-17 07:48:40|7496.4|7490.4|7496.5|7490.5|7496.5|7490.5|7495.9|7489.9|4
1655452130000|2022-06-17 07:48:50|7496.4|7490.4|7495.5|7489.5|7496.4|7490.4|7495|7489|1
1655452140000|2022-06-17 07:49:00|7495.9|7489.9|7495.9|7489.9|7495.9|7489.9|7495.9|7489.9|0
1655452160000|2022-06-17 07:49:20|7499.7|7493.7|7498.8|7492.8|7499.7|7493.7|7498.8|7492.8|35
1655452170000|2022-06-17 07:49:30|7498.2|7492.2|7497.7|7491.7|7498.2|7492.2|7497.7|7491.7|0
1655452180000|2022-06-17 07:49:40|7497.3|7491.3|7496.3|7490.3|7497.3|7491.3|7496.2|7490.2|1
1655452190000|2022-06-17 07:49:50|7496.7|7490.7|7497.8|7491.8|7497.8|7491.8|7496.7|7490.7|0
1655452200000|2022-06-17 07:50:00|7498.2|7492.2|7496.8|7490.8|7498.8|7492.8|7496.8|7490.8|0
1655452210000|2022-06-17 07:50:10|7497.3|7491.3|7498.7|7492.7|7498.7|7492.7|7497.3|7491.3|0
1655452220000|2022-06-17 07:50:20|7498.3|7492.3|7497.7|7491.7|7498.7|7492.7|7497.7|7491.7|1
1655452230000|2022-06-17 07:50:30|7497.2|7491.2|7496.8|7490.8|7497.2|7491.2|7496.8|7490.8|0
1655452260000|2022-06-17 07:51:00|7497.2|7491.2|7496.8|7490.8|7497.2|7491.2|7496.8|7490.8|0
1655452270000|2022-06-17 07:51:10|7497|7491|7497.2|7491.2|7497.2|7491.2|7496.8|7490.8|1
1655452280000|2022-06-17 07:51:20|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1655452300000|2022-06-17 07:51:40|7496.7|7490.7|7496.7|7490.7|7497.2|7491.2|7496.7|7490.7|0
1655452320000|2022-06-17 07:52:00|7496.2|7490.2|7494.7|7488.7|7496.2|7490.2|7493.7|7487.7|5
1655452330000|2022-06-17 07:52:10|7495.2|7489.2|7494.7|7488.7|7495.2|7489.2|7494.7|7488.7|0
1655452340000|2022-06-17 07:52:20|7495.2|7489.2|7495.2|7489.2|7495.2|7489.2|7495.2|7489.2|0
1655452350000|2022-06-17 07:52:30|7494.7|7488.7|7494.7|7488.7|7494.7|7488.7|7494.7|7488.7|0
1655452360000|2022-06-17 07:52:40|7494.2|7488.2|7493.7|7487.7|7494.7|7488.7|7493.2|7487.2|1
1655452370000|2022-06-17 07:52:50|7494.2|7488.2|7494.7|7488.7|7494.7|7488.7|7494.2|7488.2|0
1655452410000|2022-06-17 07:53:30|7495.2|7489.2|7495.2|7489.2|7495.2|7489.2|7494.7|7488.7|1
1655452420000|2022-06-17 07:53:40|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1655452440000|2022-06-17 07:54:00|7495.2|7489.2|7495.1|7489.1|7495.6|7489.6|7494.2|7488.2|1
1655452450000|2022-06-17 07:54:10|7494.7|7488.7|7493.7|7487.7|7494.7|7488.7|7493.7|7487.7|1
1655452460000|2022-06-17 07:54:20|7494.2|7488.2|7494.8|7488.8|7494.8|7488.8|7494.2|7488.2|1
1655452480000|2022-06-17 07:54:40|7492.8|7486.8|7493.7|7487.7|7493.7|7487.7|7492.8|7486.8|2
1655452500000|2022-06-17 07:55:00|7494.3|7488.3|7494.7|7488.7|7494.7|7488.7|7494.3|7488.3|2
1655452510000|2022-06-17 07:55:10|7494.8|7488.8|7494.8|7488.8|7495.2|7489.2|7494.8|7488.8|0
1655452530000|2022-06-17 07:55:30|7494.2|7488.2|7494.2|7488.2|7494.2|7488.2|7494.2|7488.2|2
1655452550000|2022-06-17 07:55:50|7493.7|7487.7|7493.2|7487.2|7493.7|7487.7|7492.7|7486.7|2
1655452560000|2022-06-17 07:56:00|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|7492.7|7486.7|1
1655452570000|2022-06-17 07:56:10|7492.2|7486.2|7492.7|7486.7|7493.1|7487.1|7492.2|7486.2|0
1655452580000|2022-06-17 07:56:20|7493.7|7487.7|7488.7|7482.7|7493.7|7487.7|7488.2|7482.2|5
1655452590000|2022-06-17 07:56:30|7489.1|7483.1|7488.7|7482.7|7489.1|7483.1|7488.7|7482.7|0
1655452600000|2022-06-17 07:56:40|7489.1|7483.1|7488.7|7482.7|7489.1|7483.1|7488.2|7482.2|0
1655452610000|2022-06-17 07:56:50|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|0
1655452670000|2022-06-17 07:57:50|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|3
1655452690000|2022-06-17 07:58:10|7489.8|7483.8|7490.3|7484.3|7490.3|7484.3|7489.4|7483.4|5
1655452700000|2022-06-17 07:58:20|7491.9|7485.9|7491.9|7485.9|7491.9|7485.9|7491.9|7485.9|1
1655452710000|2022-06-17 07:58:30|7491.4|7485.4|7491.4|7485.4|7491.4|7485.4|7491|7485|0
1655452720000|2022-06-17 07:58:40|7491.8|7485.8|7491.8|7485.8|7491.8|7485.8|7491.8|7485.8|0
1655452730000|2022-06-17 07:58:50|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|0
1655452760000|2022-06-17 07:59:20|7491.8|7485.8|7491.2|7485.2|7491.8|7485.8|7491.2|7485.2|0
1655452770000|2022-06-17 07:59:30|7490|7484|7490.2|7484.2|7490.2|7484.2|7489.4|7483.4|1
1655452780000|2022-06-17 07:59:40|7489.8|7483.8|7490.2|7484.2|7490.7|7484.7|7489.8|7483.8|0
1655452790000|2022-06-17 07:59:50|7489.8|7483.8|7489.8|7483.8|7489.8|7483.8|7489.8|7483.8|0
1655452800000|2022-06-17 08:00:00|7490.2|7484.2|7488.6|7482.6|7491.6|7485.6|7488.6|7482.6|4
1655452810000|2022-06-17 08:00:10|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|0
1655452830000|2022-06-17 08:00:30|7487.7|7481.7|7488.4|7482.4|7488.4|7482.4|7487.7|7481.7|1
1655452840000|2022-06-17 08:00:40|7488.8|7482.8|7489.3|7483.3|7489.3|7483.3|7488.8|7482.8|0
1655452850000|2022-06-17 08:00:50|7489.8|7483.8|7489.8|7483.8|7489.8|7483.8|7489.8|7483.8|0
1655452860000|2022-06-17 08:01:00|7489.7|7483.7|7490.7|7484.7|7490.7|7484.7|7489.7|7483.7|1
1655452880000|2022-06-17 08:01:20|7490.3|7484.3|7489.2|7483.2|7490.3|7484.3|7489.2|7483.2|1
1655452890000|2022-06-17 08:01:30|7489.1|7483.1|7488.2|7482.2|7489.1|7483.1|7488.2|7482.2|0
1655452900000|2022-06-17 08:01:40|7489.3|7483.3|7491.2|7485.2|7491.2|7485.2|7489.2|7483.2|0
1655452930000|2022-06-17 08:02:10|7491.6|7485.6|7491.2|7485.2|7492.1|7486.1|7491.2|7485.2|0
1655452940000|2022-06-17 08:02:20|7491.1|7485.1|7490.6|7484.6|7491.1|7485.1|7489.7|7483.7|1
1655452950000|2022-06-17 08:02:30|7491.2|7485.2|7492.1|7486.1|7492.5|7486.5|7491.2|7485.2|0
1655452970000|2022-06-17 08:02:50|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|1
1655452980000|2022-06-17 08:03:00|7493.9|7487.9|7493.1|7487.1|7493.9|7487.9|7493.1|7487.1|0
1655452990000|2022-06-17 08:03:10|7494.8|7488.8|7494.8|7488.8|7494.8|7488.8|7494.8|7488.8|0
1655453010000|2022-06-17 08:03:30|7494.3|7488.3|7492.1|7486.1|7494.3|7488.3|7492.1|7486.1|0
1655453020000|2022-06-17 08:03:40|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|0
1655453030000|2022-06-17 08:03:50|7492.3|7486.3|7492.3|7486.3|7492.3|7486.3|7492.3|7486.3|0
1655453040000|2022-06-17 08:04:00|7492.2|7486.2|7494.6|7488.6|7494.6|7488.6|7492.2|7486.2|1
1655453050000|2022-06-17 08:04:10|7493.7|7487.7|7493.7|7487.7|7494.6|7488.6|7493.6|7487.6|0
1655453070000|2022-06-17 08:04:30|7494.6|7488.6|7495|7489|7495|7489|7494.6|7488.6|0
1655453080000|2022-06-17 08:04:40|7494.6|7488.6|7494.1|7488.1|7494.6|7488.6|7494.1|7488.1|0
1655453090000|2022-06-17 08:04:50|7494.6|7488.6|7495|7489|7495.4|7489.4|7494.1|7488.1|0
1655453100000|2022-06-17 08:05:00|7495.5|7489.5|7495.1|7489.1|7495.5|7489.5|7495.1|7489.1|0
1655453120000|2022-06-17 08:05:20|7494.3|7488.3|7495.2|7489.2|7495.2|7489.2|7494.3|7488.3|0
1655453130000|2022-06-17 08:05:30|7495.3|7489.3|7496.6|7490.6|7496.6|7490.6|7495.2|7489.2|1
1655453140000|2022-06-17 08:05:40|7496.7|7490.7|7495.6|7489.6|7496.7|7490.7|7495.6|7489.6|2
1655453150000|2022-06-17 08:05:50|7496|7490|7495.9|7489.9|7497.2|7491.2|7495.9|7489.9|1
1655453160000|2022-06-17 08:06:00|7495.5|7489.5|7496|7490|7496|7490|7495.1|7489.1|0
1655453170000|2022-06-17 08:06:10|7495.9|7489.9|7496|7490|7496|7490|7495.5|7489.5|0
1655453180000|2022-06-17 08:06:20|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|0
1655453190000|2022-06-17 08:06:30|7494.2|7488.2|7494.1|7488.1|7494.6|7488.6|7494.1|7488.1|1
1655453200000|2022-06-17 08:06:40|7494|7488|7494.4|7488.4|7494.4|7488.4|7494|7488|0
1655453210000|2022-06-17 08:06:50|7493.6|7487.6|7492.6|7486.6|7493.6|7487.6|7492.6|7486.6|1
1655453220000|2022-06-17 08:07:00|7492.4|7486.4|7491.9|7485.9|7492.4|7486.4|7491.5|7485.5|1
1655453230000|2022-06-17 08:07:10|7492|7486|7492.6|7486.6|7492.6|7486.6|7492|7486|1
1655453250000|2022-06-17 08:07:30|7493.8|7487.8|7494.4|7488.4|7494.4|7488.4|7493.8|7487.8|0
1655453260000|2022-06-17 08:07:40|7494.5|7488.5|7494.6|7488.6|7494.6|7488.6|7494.5|7488.5|0
1655453280000|2022-06-17 08:08:00|7494.1|7488.1|7494.6|7488.6|7494.6|7488.6|7494.1|7488.1|0
1655453290000|2022-06-17 08:08:10|7491.1|7485.1|7491.1|7485.1|7491.1|7485.1|7490.3|7484.3|1
1655453300000|2022-06-17 08:08:20|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|0
1655453310000|2022-06-17 08:08:30|7489.7|7483.7|7489.7|7483.7|7489.7|7483.7|7489.7|7483.7|0
1655453320000|2022-06-17 08:08:40|7489.6|7483.6|7490.6|7484.6|7490.6|7484.6|7489.6|7483.6|0
1655453330000|2022-06-17 08:08:50|7489.6|7483.6|7490.7|7484.7|7490.7|7484.7|7489.6|7483.6|2
1655453340000|2022-06-17 08:09:00|7491.6|7485.6|7490.7|7484.7|7492.1|7486.1|7490.7|7484.7|1
1655453350000|2022-06-17 08:09:10|7490.6|7484.6|7491.6|7485.6|7491.6|7485.6|7490.6|7484.6|1
1655453360000|2022-06-17 08:09:20|7491.3|7485.3|7492.6|7486.6|7492.6|7486.6|7491.3|7485.3|0
1655453370000|2022-06-17 08:09:30|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|0
1655453380000|2022-06-17 08:09:40|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|0
1655453390000|2022-06-17 08:09:50|7493|7487|7491.2|7485.2|7493.1|7487.1|7491.2|7485.2|1
1655453400000|2022-06-17 08:10:00|7491.1|7485.1|7491.7|7485.7|7491.7|7485.7|7491.1|7485.1|2
1655453410000|2022-06-17 08:10:10|7491.3|7485.3|7492.1|7486.1|7492.1|7486.1|7491.2|7485.2|1
1655453430000|2022-06-17 08:10:30|7491.7|7485.7|7491.7|7485.7|7491.7|7485.7|7491.7|7485.7|0
1655453440000|2022-06-17 08:10:40|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|0
1655453450000|2022-06-17 08:10:50|7492.2|7486.2|7493.1|7487.1|7493.5|7487.5|7492.2|7486.2|0
1655453460000|2022-06-17 08:11:00|7493|7487|7493.1|7487.1|7493.1|7487.1|7493|7487|0
1655453470000|2022-06-17 08:11:10|7493|7487|7492.1|7486.1|7493|7487|7490.2|7484.2|3
1655453480000|2022-06-17 08:11:20|7492.2|7486.2|7492.7|7486.7|7492.7|7486.7|7492.2|7486.2|0
1655453490000|2022-06-17 08:11:30|7492.3|7486.3|7494.2|7488.2|7494.2|7488.2|7492.3|7486.3|0
1655453510000|2022-06-17 08:11:50|7494.7|7488.7|7495.2|7489.2|7495.2|7489.2|7494.7|7488.7|0
1655453530000|2022-06-17 08:12:10|7495.6|7489.6|7497.2|7491.2|7497.2|7491.2|7495.6|7489.6|1
1655453540000|2022-06-17 08:12:20|7497.3|7491.3|7498.6|7492.6|7498.6|7492.6|7497.3|7491.3|0
1655453550000|2022-06-17 08:12:30|7498.7|7492.7|7498.6|7492.6|7498.7|7492.7|7498.6|7492.6|0
1655453560000|2022-06-17 08:12:40|7498.5|7492.5|7498.2|7492.2|7498.5|7492.5|7497.2|7491.2|1
1655453570000|2022-06-17 08:12:50|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|0
1655453580000|2022-06-17 08:13:00|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|0
1655453600000|2022-06-17 08:13:20|7497|7491|7497.5|7491.5|7497.5|7491.5|7497|7491|2
1655453610000|2022-06-17 08:13:30|7497|7491|7495.8|7489.8|7497|7491|7495.8|7489.8|0
1655453620000|2022-06-17 08:13:40|7496.1|7490.1|7496.5|7490.5|7497.1|7491.1|7496.1|7490.1|2
1655453630000|2022-06-17 08:13:50|7496.6|7490.6|7496.7|7490.7|7496.7|7490.7|7496.6|7490.6|0
1655453640000|2022-06-17 08:14:00|7497.7|7491.7|7497.6|7491.6|7497.7|7491.7|7496.2|7490.2|3
1655453670000|2022-06-17 08:14:30|7497.7|7491.7|7498.7|7492.7|7498.7|7492.7|7497.7|7491.7|0
1655453680000|2022-06-17 08:14:40|7498.1|7492.1|7497.7|7491.7|7498.1|7492.1|7497.7|7491.7|2
1655453690000|2022-06-17 08:14:50|7498.1|7492.1|7496.6|7490.6|7498.1|7492.1|7496.6|7490.6|2
1655453700000|2022-06-17 08:15:00|7497|7491|7496.6|7490.6|7497.1|7491.1|7496.6|7490.6|0
1655453720000|2022-06-17 08:15:20|7496.2|7490.2|7496.1|7490.1|7496.2|7490.2|7495.6|7489.6|1
1655453740000|2022-06-17 08:15:40|7496.2|7490.2|7497.7|7491.7|7497.7|7491.7|7496.2|7490.2|0
1655453750000|2022-06-17 08:15:50|7497.2|7491.2|7497.1|7491.1|7497.2|7491.2|7497.1|7491.1|0
1655453770000|2022-06-17 08:16:10|7499.8|7493.8|7499.8|7493.8|7499.8|7493.8|7499.8|7493.8|7
1655453800000|2022-06-17 08:16:40|7499.3|7493.3|7497.8|7491.8|7499.3|7493.3|7497.8|7491.8|1
1655453810000|2022-06-17 08:16:50|7497.3|7491.3|7496.8|7490.8|7497.3|7491.3|7496.7|7490.7|2
1655453830000|2022-06-17 08:17:10|7497.3|7491.3|7498.3|7492.3|7499.3|7493.3|7497.3|7491.3|1
1655453840000|2022-06-17 08:17:20|7498.2|7492.2|7497.8|7491.8|7498.2|7492.2|7497.8|7491.8|0
1655453850000|2022-06-17 08:17:30|7498.3|7492.3|7496.3|7490.3|7498.3|7492.3|7495.8|7489.8|2
1655453860000|2022-06-17 08:17:40|7496.4|7490.4|7496.8|7490.8|7496.8|7490.8|7496.4|7490.4|0
1655453880000|2022-06-17 08:18:00|7497.3|7491.3|7497.8|7491.8|7497.8|7491.8|7497.3|7491.3|0
1655453890000|2022-06-17 08:18:10|||||||||1
1655453900000|2022-06-17 08:18:20|7497.2|7491.2|7496.8|7490.8|7497.2|7491.2|7496.8|7490.8|0
1655453910000|2022-06-17 08:18:30|7497.3|7491.3|7498.3|7492.3|7498.3|7492.3|7497.3|7491.3|1
1655453920000|2022-06-17 08:18:40|7498.7|7492.7|7499.3|7493.3|7499.3|7493.3|7498.7|7492.7|0
1655453930000|2022-06-17 08:18:50|7498.8|7492.8|7499.3|7493.3|7499.3|7493.3|7498.8|7492.8|0
1655453940000|2022-06-17 08:19:00|7498.8|7492.8|7498.8|7492.8|7498.8|7492.8|7498.8|7492.8|0
1655453950000|2022-06-17 08:19:10|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|0
1655453960000|2022-06-17 08:19:20|7498.2|7492.2|7498.3|7492.3|7499.3|7493.3|7497.3|7491.3|0
1655453980000|2022-06-17 08:19:40|7498.8|7492.8|7498.3|7492.3|7499.3|7493.3|7498.3|7492.3|0
1655453990000|2022-06-17 08:19:50|7498.7|7492.7|7498.8|7492.8|7498.8|7492.8|7498.7|7492.7|0
1655454020000|2022-06-17 08:20:20|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|4
1655454030000|2022-06-17 08:20:30|7498.4|7492.4|7499.3|7493.3|7499.3|7493.3|7498.4|7492.4|0
1655454040000|2022-06-17 08:20:40|7499.8|7493.8|7498.8|7492.8|7499.8|7493.8|7498.8|7492.8|2
1655454050000|2022-06-17 08:20:50|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|0
1655454060000|2022-06-17 08:21:00|7497.9|7491.9|7494.8|7488.8|7497.9|7491.9|7494.3|7488.3|5
1655454070000|2022-06-17 08:21:10|7494.3|7488.3|7493.3|7487.3|7494.8|7488.8|7493.3|7487.3|0
1655454080000|2022-06-17 08:21:20|7493.7|7487.7|7494.2|7488.2|7494.2|7488.2|7493.3|7487.3|0
1655454100000|2022-06-17 08:21:40|7493.8|7487.8|7494.1|7488.1|7494.1|7488.1|7493.3|7487.3|1
1655454120000|2022-06-17 08:22:00|7494|7488|7493.9|7487.9|7494|7488|7493.9|7487.9|1
1655454130000|2022-06-17 08:22:10|7493.5|7487.5|7493.4|7487.4|7493.5|7487.5|7493.4|7487.4|0
1655454160000|2022-06-17 08:22:40|7493.5|7487.5|7493.6|7487.6|7493.6|7487.6|7493.5|7487.5|0
1655454170000|2022-06-17 08:22:50|7494.4|7488.4|7494.5|7488.5|7494.5|7488.5|7494.4|7488.4|0
1655454180000|2022-06-17 08:23:00|7494.1|7488.1|7493.7|7487.7|7494.1|7488.1|7493.7|7487.7|0
1655454190000|2022-06-17 08:23:10|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655454200000|2022-06-17 08:23:20|7493.9|7487.9|7493.3|7487.3|7494.1|7488.1|7493.3|7487.3|1
1655454210000|2022-06-17 08:23:30|7493.7|7487.7|7494.1|7488.1|7494.1|7488.1|7493.7|7487.7|0
1655454220000|2022-06-17 08:23:40|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|0
1655454240000|2022-06-17 08:24:00|7494.9|7488.9|7494.9|7488.9|7494.9|7488.9|7494.9|7488.9|1
1655454250000|2022-06-17 08:24:10|7495.4|7489.4|7496.7|7490.7|7496.9|7490.9|7495.4|7489.4|0
1655454260000|2022-06-17 08:24:20|7496.2|7490.2|7495.4|7489.4|7496.2|7490.2|7495.4|7489.4|0
1655454270000|2022-06-17 08:24:30|7494.9|7488.9|7494.9|7488.9|7494.9|7488.9|7494.9|7488.9|0
1655454350000|2022-06-17 08:25:50|7495.3|7489.3|7495.4|7489.4|7495.4|7489.4|7495.3|7489.3|0
1655454370000|2022-06-17 08:26:10|7496.8|7490.8|7496.4|7490.4|7496.8|7490.8|7496.4|7490.4|0
1655454380000|2022-06-17 08:26:20|7496.8|7490.8|7496.9|7490.9|7497.2|7491.2|7495.9|7489.9|0
1655454390000|2022-06-17 08:26:30|7496.4|7490.4|7496.5|7490.5|7496.5|7490.5|7496.4|7490.4|0
1655454400000|2022-06-17 08:26:40|7496.4|7490.4|7496.4|7490.4|7496.5|7490.5|7496.4|7490.4|0
1655454410000|2022-06-17 08:26:50|7496.5|7490.5|7497.4|7491.4|7497.9|7491.9|7496.5|7490.5|0
1655454420000|2022-06-17 08:27:00|7497.5|7491.5|7498|7492|7498|7492|7497.4|7491.4|0
1655454430000|2022-06-17 08:27:10|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|0
1655454440000|2022-06-17 08:27:20|7498|7492|7496.9|7490.9|7498|7492|7496.4|7490.4|1
1655454450000|2022-06-17 08:27:30|7496.8|7490.8|7497.4|7491.4|7497.4|7491.4|7496.8|7490.8|0
1655454460000|2022-06-17 08:27:40|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|0
1655454470000|2022-06-17 08:27:50|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|0
1655454480000|2022-06-17 08:28:00|7496.8|7490.8|7495|7489|7496.8|7490.8|7494.9|7488.9|1
1655454490000|2022-06-17 08:28:10|7495.4|7489.4|7496.3|7490.3|7496.3|7490.3|7495.4|7489.4|0
1655454500000|2022-06-17 08:28:20|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|0
1655454510000|2022-06-17 08:28:30|7496.3|7490.3|7495.4|7489.4|7496.3|7490.3|7495.4|7489.4|0
1655454520000|2022-06-17 08:28:40|7494.9|7488.9|7494.4|7488.4|7494.9|7488.9|7493.9|7487.9|4
1655454530000|2022-06-17 08:28:50|7493.9|7487.9|7494.4|7488.4|7494.4|7488.4|7493.9|7487.9|0
1655454540000|2022-06-17 08:29:00|7494.8|7488.8|7493.7|7487.7|7494.8|7488.8|7492.7|7486.7|3
1655454550000|2022-06-17 08:29:10|7494.7|7488.7|7494.2|7488.2|7494.7|7488.7|7494.2|7488.2|0
1655454570000|2022-06-17 08:29:30|7493.2|7487.2|7494.2|7488.2|7494.2|7488.2|7493.2|7487.2|0
1655454580000|2022-06-17 08:29:40|7493.8|7487.8|7493.7|7487.7|7493.8|7487.8|7493.7|7487.7|0
1655454590000|2022-06-17 08:29:50|7494.2|7488.2|7494.7|7488.7|7494.7|7488.7|7494.2|7488.2|0
1655454620000|2022-06-17 08:30:20|7494.2|7488.2|7497.9|7491.9|7498|7492|7494.2|7488.2|12
1655454630000|2022-06-17 08:30:30|7498.8|7492.8|7498.8|7492.8|7499.4|7493.4|7497.9|7491.9|3
1655454640000|2022-06-17 08:30:40|7498.7|7492.7|7497.7|7491.7|7498.7|7492.7|7496.9|7490.9|0
1655454650000|2022-06-17 08:30:50|7497.3|7491.3|7497.3|7491.3|7497.8|7491.8|7496.9|7490.9|0
1655454660000|2022-06-17 08:31:00|7497.4|7491.4|7498.9|7492.9|7499.3|7493.3|7497.4|7491.4|2
1655454670000|2022-06-17 08:31:10|7498.8|7492.8|7498.4|7492.4|7498.9|7492.9|7498.4|7492.4|1
1655454680000|2022-06-17 08:31:20|7498.8|7492.8|7498.4|7492.4|7498.8|7492.8|7498.4|7492.4|1
1655454690000|2022-06-17 08:31:30|7498.8|7492.8|7498.4|7492.4|7499.3|7493.3|7498.4|7492.4|1
1655454700000|2022-06-17 08:31:40|7498|7492|7499|7493|7499|7493|7495.5|7489.5|9
1655454720000|2022-06-17 08:32:00|7499.1|7493.1|7499.5|7493.5|7500|7494|7499.1|7493.1|1
1655454730000|2022-06-17 08:32:10|7500.5|7494.5|7499.5|7493.5|7500.5|7494.5|7499.5|7493.5|2
1655454750000|2022-06-17 08:32:30|7500|7494|7499.5|7493.5|7500|7494|7499.5|7493.5|0
1655454760000|2022-06-17 08:32:40|7500|7494|7500|7494|7500|7494|7499.5|7493.5|0
1655454770000|2022-06-17 08:32:50|7499.6|7493.6|7500|7494|7500|7494|7499.6|7493.6|1
1655454780000|2022-06-17 08:33:00|7500.5|7494.5|7499.5|7493.5|7500.5|7494.5|7499.5|7493.5|1
1655454790000|2022-06-17 08:33:10|7500|7494|7500|7494|7500|7494|7499.5|7493.5|0
1655454800000|2022-06-17 08:33:20|7499.5|7493.5|7500|7494|7500|7494|7499.5|7493.5|0
1655454810000|2022-06-17 08:33:30|7500.6|7494.6|7501.1|7495.1|7501.1|7495.1|7500.6|7494.6|10
1655454820000|2022-06-17 08:33:40|7501.6|7495.6|7500.8|7494.8|7501.8|7495.8|7500.8|7494.8|4
1655454830000|2022-06-17 08:33:50|7500.4|7494.4|7500.3|7494.3|7500.4|7494.4|7500.3|7494.3|0
1655454840000|2022-06-17 08:34:00|7500.2|7494.2|7499.7|7493.7|7500.3|7494.3|7499.7|7493.7|0
1655454850000|2022-06-17 08:34:10|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|2
1655454870000|2022-06-17 08:34:30|7500.4|7494.4|7501.9|7495.9|7501.9|7495.9|7500.4|7494.4|2
1655454900000|2022-06-17 08:35:00|7501.5|7495.5|7501.3|7495.3|7501.5|7495.5|7501.3|7495.3|5
1655454910000|2022-06-17 08:35:10|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|1
1655454920000|2022-06-17 08:35:20|7497.8|7491.8|7498.5|7492.5|7498.5|7492.5|7497.7|7491.7|0
1655454930000|2022-06-17 08:35:30|7497.6|7491.6|7498.5|7492.5|7498.5|7492.5|7497.6|7491.6|1
1655454940000|2022-06-17 08:35:40|7499|7493|7499.5|7493.5|7499.5|7493.5|7499|7493|1
1655454950000|2022-06-17 08:35:50|7499|7493|7499|7493|7499|7493|7499|7493|0
1655454960000|2022-06-17 08:36:00|7498.6|7492.6|7498.1|7492.1|7499.1|7493.1|7498.1|7492.1|6
1655454970000|2022-06-17 08:36:10|7496.6|7490.6|7496|7490|7496.6|7490.6|7496|7490|1
1655454980000|2022-06-17 08:36:20|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|0
1655454990000|2022-06-17 08:36:30|7495|7489|7493.9|7487.9|7495|7489|7493.9|7487.9|3
1655455010000|2022-06-17 08:36:50|7494.3|7488.3|7494.3|7488.3|7494.3|7488.3|7494.3|7488.3|0
1655455020000|2022-06-17 08:37:00|7494.2|7488.2|7494.8|7488.8|7494.8|7488.8|7494.2|7488.2|2
1655455030000|2022-06-17 08:37:10|7495.4|7489.4|7495.7|7489.7|7496.5|7490.5|7495.4|7489.4|1
1655455040000|2022-06-17 08:37:20|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|0
1655455050000|2022-06-17 08:37:30|7499.1|7493.1|7499.3|7493.3|7499.8|7493.8|7499.1|7493.1|5
1655455060000|2022-06-17 08:37:40|7499.8|7493.8|7500.3|7494.3|7500.3|7494.3|7499.8|7493.8|0
1655455070000|2022-06-17 08:37:50|7499.8|7493.8|7499.8|7493.8|7499.8|7493.8|7499.8|7493.8|0
1655455080000|2022-06-17 08:38:00|7500.8|7494.8|7501.4|7495.4|7501.4|7495.4|7499.8|7493.8|4
1655455090000|2022-06-17 08:38:10|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.8|7494.8|0
1655455100000|2022-06-17 08:38:20|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|0
1655455120000|2022-06-17 08:38:40|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|6
1655455130000|2022-06-17 08:38:50|7500.4|7494.4|7500.9|7494.9|7500.9|7494.9|7500.4|7494.4|0
1655455140000|2022-06-17 08:39:00|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|0
1655455150000|2022-06-17 08:39:10|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|0
1655455160000|2022-06-17 08:39:20|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|1
1655455170000|2022-06-17 08:39:30|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500.3|7494.3|0
1655455180000|2022-06-17 08:39:40|7500.3|7494.3|7500.4|7494.4|7500.4|7494.4|7500.3|7494.3|0
1655455200000|2022-06-17 08:40:00|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.2|7494.2|1
1655455210000|2022-06-17 08:40:10|7499.9|7493.9|7499.9|7493.9|7499.9|7493.9|7499.1|7493.1|1
1655455220000|2022-06-17 08:40:20|7499.8|7493.8|7500.3|7494.3|7500.3|7494.3|7499.8|7493.8|0
1655455230000|2022-06-17 08:40:30|7500.4|7494.4|7500.3|7494.3|7500.4|7494.4|7500.3|7494.3|0
1655455260000|2022-06-17 08:41:00|7500.4|7494.4|7499.9|7493.9|7500.4|7494.4|7499.9|7493.9|0
1655455270000|2022-06-17 08:41:10|7499.5|7493.5|7500.9|7494.9|7500.9|7494.9|7499.5|7493.5|2
1655455290000|2022-06-17 08:41:30|7500.3|7494.3|7500.8|7494.8|7500.8|7494.8|7499.9|7493.9|2
1655455300000|2022-06-17 08:41:40|7500.3|7494.3|7500.9|7494.9|7500.9|7494.9|7500.3|7494.3|2
1655455310000|2022-06-17 08:41:50|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|0
1655455320000|2022-06-17 08:42:00|7501.5|7495.5|7500.8|7494.8|7501.9|7495.9|7500.8|7494.8|10
1655455340000|2022-06-17 08:42:20|7500.9|7494.9|7500.8|7494.8|7500.9|7494.9|7500.8|7494.8|1
1655455370000|2022-06-17 08:42:50|||||||||4
1655455380000|2022-06-17 08:43:00|7499.9|7493.9|7500.8|7494.8|7500.8|7494.8|7499.9|7493.9|3
1655455410000|2022-06-17 08:43:30|7501.6|7495.6|7499.8|7493.8|7501.7|7495.7|7499.8|7493.8|2
1655455420000|2022-06-17 08:43:40|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|0
1655455430000|2022-06-17 08:43:50|7498.8|7492.8|7497.7|7491.7|7498.8|7492.8|7497.7|7491.7|1
1655455440000|2022-06-17 08:44:00|7495.8|7489.8|7500.8|7494.8|7500.8|7494.8|7495.7|7489.7|9
1655455450000|2022-06-17 08:44:10|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|0
1655455460000|2022-06-17 08:44:20|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|7500.8|7494.8|0
1655455470000|2022-06-17 08:44:30|7501.3|7495.3|7500.8|7494.8|7501.3|7495.3|7500.8|7494.8|1
1655455480000|2022-06-17 08:44:40|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|7501.9|7495.9|2
1655455500000|2022-06-17 08:45:00|||||||||10
1655455510000|2022-06-17 08:45:10|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|7502.1|7496.1|19
1655455520000|2022-06-17 08:45:20|7501.6|7495.6|7501.8|7495.8|7502.2|7496.2|7501.6|7495.6|11
1655455530000|2022-06-17 08:45:30|7501.3|7495.3|7501.3|7495.3|7501.3|7495.3|7501.3|7495.3|10
1655455540000|2022-06-17 08:45:40|7501.2|7495.2|7500.2|7494.2|7501.2|7495.2|7500.1|7494.1|0
1655455550000|2022-06-17 08:45:50|7501.5|7495.5|7501.8|7495.8|7501.8|7495.8|7501.5|7495.5|6
1655455560000|2022-06-17 08:46:00|7502.2|7496.2|7501.5|7495.5|7502.4|7496.4|7501.5|7495.5|15
1655455570000|2022-06-17 08:46:10|7501.9|7495.9|7501.3|7495.3|7501.9|7495.9|7501.3|7495.3|10
1655455580000|2022-06-17 08:46:20|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1655455600000|2022-06-17 08:46:40|7501.3|7495.3|7500.4|7494.4|7501.4|7495.4|7500.4|7494.4|1
1655455610000|2022-06-17 08:46:50|7500|7494|7500.4|7494.4|7500.4|7494.4|7499.8|7493.8|1
1655455620000|2022-06-17 08:47:00|7501.3|7495.3|7501.1|7495.1|7501.3|7495.3|7501.1|7495.1|0
1655455630000|2022-06-17 08:47:10|7500.7|7494.7|7501.1|7495.1|7501.1|7495.1|7500.7|7494.7|0
1655455640000|2022-06-17 08:47:20|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|7500.6|7494.6|0
1655455650000|2022-06-17 08:47:30|7501.1|7495.1|7498.6|7492.6|7501.1|7495.1|7498.6|7492.6|0
1655455660000|2022-06-17 08:47:40|7498|7492|7497.1|7491.1|7498|7492|7497.1|7491.1|0
1655455670000|2022-06-17 08:47:50|7497.2|7491.2|7498|7492|7498.1|7492.1|7497.2|7491.2|0
1655455680000|2022-06-17 08:48:00|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.5|7489.5|4
1655455700000|2022-06-17 08:48:20|7495.5|7489.5|7495.6|7489.6|7495.6|7489.6|7495.4|7489.4|0
1655455710000|2022-06-17 08:48:30|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|0
1655455720000|2022-06-17 08:48:40|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|0
1655455740000|2022-06-17 08:49:00|7497.8|7491.8|7497.8|7491.8|7497.8|7491.8|7497.8|7491.8|0
1655455750000|2022-06-17 08:49:10|7498.2|7492.2|7497.7|7491.7|7498.2|7492.2|7497.7|7491.7|1
1655455780000|2022-06-17 08:49:40|7498.1|7492.1|7497.7|7491.7|7498.1|7492.1|7497.7|7491.7|0
1655455800000|2022-06-17 08:50:00|7498.8|7492.8|7498.8|7492.8|7498.8|7492.8|7498.8|7492.8|3
1655455830000|2022-06-17 08:50:30|7498.7|7492.7|7498.2|7492.2|7498.7|7492.7|7497.7|7491.7|1
1655455840000|2022-06-17 08:50:40|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|0
1655455850000|2022-06-17 08:50:50|7498.2|7492.2|7499.3|7493.3|7499.3|7493.3|7498.2|7492.2|0
1655455860000|2022-06-17 08:51:00|7498.9|7492.9|7498.9|7492.9|7498.9|7492.9|7498.9|7492.9|0
1655455870000|2022-06-17 08:51:10|7499.3|7493.3|7498|7492|7500.2|7494.2|7498|7492|0
1655455880000|2022-06-17 08:51:20|7498.4|7492.4|7497.9|7491.9|7498.4|7492.4|7497.9|7491.9|0
1655455890000|2022-06-17 08:51:30|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655455900000|2022-06-17 08:51:40|7497.8|7491.8|7497.8|7491.8|7498|7492|7497.8|7491.8|0
1655455910000|2022-06-17 08:51:50|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655455920000|2022-06-17 08:52:00|7497.5|7491.5|7494.3|7488.3|7497.5|7491.5|7494.3|7488.3|5
1655455930000|2022-06-17 08:52:10|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|1
1655455950000|2022-06-17 08:52:30|7495.5|7489.5|7495.6|7489.6|7495.6|7489.6|7495.4|7489.4|14
1655455980000|2022-06-17 08:53:00|7495.7|7489.7|7494.3|7488.3|7495.7|7489.7|7494.3|7488.3|4
1655456020000|2022-06-17 08:53:40|7494.5|7488.5|7497.1|7491.1|7497.1|7491.1|7494.5|7488.5|5
1655456030000|2022-06-17 08:53:50|7496.6|7490.6|7497.1|7491.1|7497.1|7491.1|7496.6|7490.6|1
1655456050000|2022-06-17 08:54:10|7496.6|7490.6|7497|7491|7497|7491|7496.6|7490.6|0
1655456070000|2022-06-17 08:54:30|7496.6|7490.6|7497.1|7491.1|7497.1|7491.1|7496.6|7490.6|0
1655456090000|2022-06-17 08:54:50|||||||||1
1655456100000|2022-06-17 08:55:00|7496.7|7490.7|7496.6|7490.6|7496.7|7490.7|7496|7490|3
1655456120000|2022-06-17 08:55:20|7496.2|7490.2|7496.2|7490.2|7496.2|7490.2|7496.2|7490.2|1
1655456130000|2022-06-17 08:55:30|7496.4|7490.4|7496.8|7490.8|7496.8|7490.8|7496.4|7490.4|1
1655456140000|2022-06-17 08:55:40|7497.6|7491.6|7497.8|7491.8|7497.9|7491.9|7497.6|7491.6|1
1655456170000|2022-06-17 08:56:10|7497.9|7491.9|7499.3|7493.3|7499.3|7493.3|7497.9|7491.9|0
1655456180000|2022-06-17 08:56:20|7497.8|7491.8|7498.6|7492.6|7498.6|7492.6|7497.8|7491.8|1
1655456190000|2022-06-17 08:56:30|7498.8|7492.8|7499.4|7493.4|7499.4|7493.4|7498.8|7492.8|0
1655456200000|2022-06-17 08:56:40|7501.2|7495.2|7501.6|7495.6|7501.6|7495.6|7500.8|7494.8|0
1655456210000|2022-06-17 08:56:50|7501.4|7495.4|7501.3|7495.3|7501.4|7495.4|7501.3|7495.3|1
1655456220000|2022-06-17 08:57:00|7501.2|7495.2|7500.5|7494.5|7501.2|7495.2|7500.4|7494.4|1
1655456230000|2022-06-17 08:57:10|7500.6|7494.6|7501.5|7495.5|7501.5|7495.5|7500.6|7494.6|0
1655456240000|2022-06-17 08:57:20|7501|7495|7500.9|7494.9|7501|7495|7500.9|7494.9|0
1655456260000|2022-06-17 08:57:40|7500.8|7494.8|7500.4|7494.4|7500.8|7494.8|7499.9|7493.9|0
1655456270000|2022-06-17 08:57:50|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|0
1655456280000|2022-06-17 08:58:00|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1655456290000|2022-06-17 08:58:10|7499.7|7493.7|7497.9|7491.9|7499.7|7493.7|7497.9|7491.9|0
1655456310000|2022-06-17 08:58:30|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|7497.5|7491.5|0
1655456320000|2022-06-17 08:58:40|7496.3|7490.3|7498.1|7492.1|7498.1|7492.1|7496.2|7490.2|2
1655456350000|2022-06-17 08:59:10|7498|7492|7497.2|7491.2|7498|7492|7497.2|7491.2|0
1655456360000|2022-06-17 08:59:20|7497.1|7491.1|7497.1|7491.1|7497.2|7491.2|7497.1|7491.1|0
1655456370000|2022-06-17 08:59:30|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|0
1655456380000|2022-06-17 08:59:40|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|0
1655456390000|2022-06-17 08:59:50|7496.6|7490.6|7496.7|7490.7|7496.7|7490.7|7496.6|7490.6|3
1655456400000|2022-06-17 09:00:00|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|7496.6|7490.6|10
1655456430000|2022-06-17 09:00:30|7499.1|7493.1|7497|7491|7499.1|7493.1|7497|7491|4
1655456460000|2022-06-17 09:01:00|7497.9|7491.9|7498.5|7492.5|7498.5|7492.5|7497.4|7491.4|3
1655456470000|2022-06-17 09:01:10|7498.4|7492.4|7498.4|7492.4|7498.4|7492.4|7498.4|7492.4|0
1655456480000|2022-06-17 09:01:20|7499.4|7493.4|7500.3|7494.3|7500.8|7494.8|7499|7493|0
1655456490000|2022-06-17 09:01:30|7499.4|7493.4|7498.9|7492.9|7499.4|7493.4|7498.9|7492.9|0
1655456500000|2022-06-17 09:01:40|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|7499.7|7493.7|0
1655456530000|2022-06-17 09:02:10|7499.3|7493.3|7499.4|7493.4|7499.4|7493.4|7499.3|7493.3|0
1655456540000|2022-06-17 09:02:20|7499.6|7493.6|7499.2|7493.2|7500.4|7494.4|7499.2|7493.2|6
1655456550000|2022-06-17 09:02:30|7498.4|7492.4|7498.1|7492.1|7499.2|7493.2|7497.7|7491.7|5
1655456560000|2022-06-17 09:02:40|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655456580000|2022-06-17 09:03:00|7498.6|7492.6|7498.7|7492.7|7499.1|7493.1|7498.6|7492.6|5
1655456610000|2022-06-17 09:03:30|7499.6|7493.6|7500.1|7494.1|7500.1|7494.1|7499.6|7493.6|0
1655456650000|2022-06-17 09:04:10|7499.6|7493.6|7499.5|7493.5|7499.6|7493.6|7499.5|7493.5|0
1655456700000|2022-06-17 09:05:00|7499.9|7493.9|7500.7|7494.7|7500.7|7494.7|7499.9|7493.9|1
1655456710000|2022-06-17 09:05:10|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1655456720000|2022-06-17 09:05:20|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|7500.3|7494.3|0
1655456730000|2022-06-17 09:05:30|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1655456760000|2022-06-17 09:06:00|7499.9|7493.9|7500.2|7494.2|7501.1|7495.1|7499.9|7493.9|0
1655456770000|2022-06-17 09:06:10|7500.3|7494.3|7499.8|7493.8|7500.7|7494.7|7499.8|7493.8|0
1655456780000|2022-06-17 09:06:20|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|7500.2|7494.2|0
1655456790000|2022-06-17 09:06:30|7500.3|7494.3|7500.2|7494.2|7500.3|7494.3|7500.2|7494.2|0
1655456800000|2022-06-17 09:06:40|7500.1|7494.1|7499.5|7493.5|7500.1|7494.1|7499.5|7493.5|0
1655456810000|2022-06-17 09:06:50|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|0
1655456820000|2022-06-17 09:07:00|7498.5|7492.5|7498.6|7492.6|7498.6|7492.6|7498.5|7492.5|0
1655456840000|2022-06-17 09:07:20|7498.3|7492.3|7499.4|7493.4|7500|7494|7498.3|7492.3|1
1655456850000|2022-06-17 09:07:30|7499.5|7493.5|7500|7494|7500|7494|7499.5|7493.5|0
1655456880000|2022-06-17 09:08:00|7500.5|7494.5|7501.5|7495.5|7501.6|7495.6|7500.5|7494.5|2
1655456900000|2022-06-17 09:08:20|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|7501.4|7495.4|0
1655456910000|2022-06-17 09:08:30|7500.5|7494.5|7500|7494|7500.5|7494.5|7500|7494|0
1655456930000|2022-06-17 09:08:50|7500.1|7494.1|7500|7494|7500.1|7494.1|7500|7494|0
1655456940000|2022-06-17 09:09:00|7499.5|7493.5|7499.4|7493.4|7499.5|7493.5|7499.4|7493.4|0
1655456950000|2022-06-17 09:09:10|7498.5|7492.5|7498.5|7492.5|7498.5|7492.5|7498.5|7492.5|0
1655456960000|2022-06-17 09:09:20|||||||||1
1655456990000|2022-06-17 09:09:50|7498|7492|7495.7|7489.7|7498|7492|7495.3|7489.3|13
1655457000000|2022-06-17 09:10:00|7495.2|7489.2|7492.6|7486.6|7495.7|7489.7|7492.6|7486.6|8
1655457010000|2022-06-17 09:10:10|7492.5|7486.5|7490.1|7484.1|7492.5|7486.5|7489.7|7483.7|0
1655457020000|2022-06-17 09:10:20|7489.2|7483.2|7489.2|7483.2|7490.1|7484.1|7489.2|7483.2|0
1655457030000|2022-06-17 09:10:30|7488.2|7482.2|7488.7|7482.7|7488.7|7482.7|7488.2|7482.2|1
1655457040000|2022-06-17 09:10:40|7488.2|7482.2|7488.7|7482.7|7488.7|7482.7|7488.2|7482.2|0
1655457050000|2022-06-17 09:10:50|7488.2|7482.2|7486.3|7480.3|7488.2|7482.2|7485.9|7479.9|1
1655457060000|2022-06-17 09:11:00|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|0
1655457100000|2022-06-17 09:11:40|7485.8|7479.8|7485.4|7479.4|7485.8|7479.8|7485.4|7479.4|1
1655457110000|2022-06-17 09:11:50|7486.5|7480.5|7487.2|7481.2|7487.7|7481.7|7486.5|7480.5|4
1655457120000|2022-06-17 09:12:00|7486.7|7480.7|7486.7|7480.7|7486.7|7480.7|7486.7|7480.7|0
1655457170000|2022-06-17 09:12:50|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|7486.2|7480.2|0
1655457180000|2022-06-17 09:13:00|7485.8|7479.8|7485.5|7479.5|7485.8|7479.8|7485.4|7479.4|8
1655457200000|2022-06-17 09:13:20|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|7485.9|7479.9|1
1655457210000|2022-06-17 09:13:30|7485.4|7479.4|7485.9|7479.9|7485.9|7479.9|7485.4|7479.4|1
1655457250000|2022-06-17 09:14:10|||||||||1
1655457270000|2022-06-17 09:14:30|7486.7|7480.7|7486.7|7480.7|7486.7|7480.7|7486.7|7480.7|0
1655457300000|2022-06-17 09:15:00|7487.1|7481.1|7488.1|7482.1|7489.2|7483.2|7487.1|7481.1|6
1655457310000|2022-06-17 09:15:10|7488.6|7482.6|7488.5|7482.5|7489.1|7483.1|7488.2|7482.2|0
1655457320000|2022-06-17 09:15:20|7488.6|7482.6|7487.6|7481.6|7489.1|7483.1|7487.6|7481.6|0
1655457330000|2022-06-17 09:15:30|7488|7482|7487.6|7481.6|7488|7482|7487.6|7481.6|0
1655457340000|2022-06-17 09:15:40|7488|7482|7491.9|7485.9|7492.6|7486.6|7488|7482|16
1655457350000|2022-06-17 09:15:50|7492|7486|7492|7486|7492.1|7486.1|7492|7486|0
1655457370000|2022-06-17 09:16:10|7493.8|7487.8|7494.1|7488.1|7494.1|7488.1|7493.8|7487.8|0
1655457410000|2022-06-17 09:16:50|7493.4|7487.4|7493.2|7487.2|7493.4|7487.4|7493.2|7487.2|1
1655457420000|2022-06-17 09:17:00|7493.6|7487.6|7493.7|7487.7|7493.7|7487.7|7493.6|7487.6|1
1655457430000|2022-06-17 09:17:10|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|0
1655457440000|2022-06-17 09:17:20|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.4|7486.4|0
1655457450000|2022-06-17 09:17:30|7492.7|7486.7|7491.4|7485.4|7492.8|7486.8|7491.4|7485.4|0
1655457470000|2022-06-17 09:17:50|7490.9|7484.9|7490.8|7484.8|7490.9|7484.9|7489.8|7483.8|0
1655457480000|2022-06-17 09:18:00|7491.2|7485.2|7491.2|7485.2|7491.3|7485.3|7491.2|7485.2|0
1655457490000|2022-06-17 09:18:10|7491.6|7485.6|7490.3|7484.3|7491.6|7485.6|7490.3|7484.3|0
1655457500000|2022-06-17 09:18:20|7490.2|7484.2|7489.2|7483.2|7490.2|7484.2|7489.2|7483.2|0
1655457510000|2022-06-17 09:18:30|7489.6|7483.6|7491.3|7485.3|7491.3|7485.3|7489.3|7483.3|4
1655457520000|2022-06-17 09:18:40|7490.9|7484.9|7490.2|7484.2|7490.9|7484.9|7489.3|7483.3|1
1655457530000|2022-06-17 09:18:50|7490.1|7484.1|7490.2|7484.2|7490.2|7484.2|7490.1|7484.1|0
1655457540000|2022-06-17 09:19:00|7489.8|7483.8|7489.2|7483.2|7489.8|7483.8|7489.2|7483.2|0
1655457550000|2022-06-17 09:19:10|7488.7|7482.7|7488.1|7482.1|7488.7|7482.7|7488.1|7482.1|1
1655457560000|2022-06-17 09:19:20|7488.2|7482.2|7488.2|7482.2|7488.3|7482.3|7488.2|7482.2|0
1655457570000|2022-06-17 09:19:30|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|7488.1|7482.1|0
1655457600000|2022-06-17 09:20:00|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|7488.2|7482.2|0
1655457610000|2022-06-17 09:20:10|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|0
1655457620000|2022-06-17 09:20:20|7489.9|7483.9|7490.2|7484.2|7490.4|7484.4|7489.8|7483.8|5
1655457630000|2022-06-17 09:20:30|7490.6|7484.6|7491.6|7485.6|7491.6|7485.6|7490.1|7484.1|8
1655457660000|2022-06-17 09:21:00|7490.7|7484.7|7489.6|7483.6|7490.7|7484.7|7489.2|7483.2|0
1655457670000|2022-06-17 09:21:10|7489.1|7483.1|7489.1|7483.1|7489.1|7483.1|7489.1|7483.1|0
1655457700000|2022-06-17 09:21:40|7488.6|7482.6|7487.6|7481.6|7489.1|7483.1|7487.6|7481.6|2
1655457710000|2022-06-17 09:21:50|7488|7482|7487.6|7481.6|7488|7482|7487.6|7481.6|0
1655457720000|2022-06-17 09:22:00|7487.5|7481.5|7486.6|7480.6|7487.5|7481.5|7486.2|7480.2|3
1655457730000|2022-06-17 09:22:10|7486.1|7480.1|7487.1|7481.1|7487.1|7481.1|7486.1|7480.1|3
1655457740000|2022-06-17 09:22:20|7486.6|7480.6|7487.1|7481.1|7487.1|7481.1|7486.6|7480.6|1
1655457750000|2022-06-17 09:22:30|7486.6|7480.6|7487.1|7481.1|7487.1|7481.1|7486.6|7480.6|0
1655457760000|2022-06-17 09:22:40|7486.6|7480.6|7487.1|7481.1|7487.1|7481.1|7486.6|7480.6|0
1655457780000|2022-06-17 09:23:00|7487|7481|7486.6|7480.6|7487|7481|7486.6|7480.6|0
1655457790000|2022-06-17 09:23:10|7486.5|7480.5|7486.6|7480.6|7486.6|7480.6|7486.5|7480.5|0
1655457820000|2022-06-17 09:23:40|7485.6|7479.6|7485.6|7479.6|7485.6|7479.6|7485.6|7479.6|0
1655457840000|2022-06-17 09:24:00|7485.5|7479.5|7485.1|7479.1|7485.5|7479.5|7485.1|7479.1|0
1655457850000|2022-06-17 09:24:10|7485.5|7479.5|7485.6|7479.6|7485.6|7479.6|7485.5|7479.5|1
1655457860000|2022-06-17 09:24:20|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|1
1655457870000|2022-06-17 09:24:30|7483.2|7477.2|7483.6|7477.6|7483.7|7477.7|7483.2|7477.2|3
1655457880000|2022-06-17 09:24:40|7484.1|7478.1|7484.1|7478.1|7484.1|7478.1|7484.1|7478.1|1
1655457900000|2022-06-17 09:25:00|7483.6|7477.6|7485|7479|7485|7479|7483.6|7477.6|1
1655457910000|2022-06-17 09:25:10|7486.1|7480.1|7485.5|7479.5|7486.1|7480.1|7485.5|7479.5|7
1655457920000|2022-06-17 09:25:20|7485.6|7479.6|7485.5|7479.5|7486.1|7480.1|7485.5|7479.5|1
1655457930000|2022-06-17 09:25:30|7485.6|7479.6|7486|7480|7486.5|7480.5|7485.6|7479.6|0
1655457940000|2022-06-17 09:25:40|7488.2|7482.2|7488.1|7482.1|7488.6|7482.6|7488.1|7482.1|1
1655457950000|2022-06-17 09:25:50|7488.5|7482.5|7488.6|7482.6|7488.6|7482.6|7488.5|7482.5|0
1655457960000|2022-06-17 09:26:00|7488.5|7482.5|7488|7482|7488.5|7482.5|7488|7482|0
1655457970000|2022-06-17 09:26:10|7488.5|7482.5|7488.5|7482.5|7488.5|7482.5|7488.1|7482.1|0
1655457980000|2022-06-17 09:26:20|7489|7483|7489|7483|7489|7483|7489|7483|0
1655457990000|2022-06-17 09:26:30|7490.1|7484.1|7489.1|7483.1|7490.1|7484.1|7489.1|7483.1|2
1655458000000|2022-06-17 09:26:40|7489|7483|7488.1|7482.1|7489|7483|7488.1|7482.1|0
1655458020000|2022-06-17 09:27:00|7488.3|7482.3|7489.1|7483.1|7489.2|7483.2|7488.3|7482.3|3
1655458030000|2022-06-17 09:27:10|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|7488.7|7482.7|0
1655458040000|2022-06-17 09:27:20|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|7488.6|7482.6|0
1655458050000|2022-06-17 09:27:30|7488.7|7482.7|7489.3|7483.3|7490.2|7484.2|7488.7|7482.7|1
1655458060000|2022-06-17 09:27:40|7489.8|7483.8|7489.4|7483.4|7489.8|7483.8|7489.3|7483.3|0
1655458080000|2022-06-17 09:28:00|7490.2|7484.2|7490.2|7484.2|7490.2|7484.2|7489.3|7483.3|1
1655458090000|2022-06-17 09:28:10|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|0
1655458100000|2022-06-17 09:28:20|7491.9|7485.9|7489.9|7483.9|7491.9|7485.9|7489.9|7483.9|6
1655458110000|2022-06-17 09:28:30|7490.3|7484.3|7490.3|7484.3|7490.8|7484.8|7490.3|7484.3|0
1655458120000|2022-06-17 09:28:40|7490.4|7484.4|7490.3|7484.3|7490.8|7484.8|7490.3|7484.3|0
1655458130000|2022-06-17 09:28:50|7490.8|7484.8|7489.5|7483.5|7490.8|7484.8|7489.4|7483.4|0
1655458140000|2022-06-17 09:29:00|7489.4|7483.4|7489.4|7483.4|7489.4|7483.4|7488.4|7482.4|0
1655458160000|2022-06-17 09:29:20|7489.8|7483.8|7489.9|7483.9|7489.9|7483.9|7489.4|7483.4|1
1655458170000|2022-06-17 09:29:30|7489.5|7483.5|7489.5|7483.5|7489.9|7483.9|7489.5|7483.5|0
1655458180000|2022-06-17 09:29:40|7489.9|7483.9|7490.4|7484.4|7490.4|7484.4|7489.9|7483.9|0
1655458210000|2022-06-17 09:30:10|7492.6|7486.6|7491.3|7485.3|7493.4|7487.4|7490.4|7484.4|10
1655458230000|2022-06-17 09:30:30|7490.8|7484.8|7490.8|7484.8|7490.8|7484.8|7490.8|7484.8|0
1655458240000|2022-06-17 09:30:40|7490.3|7484.3|7489.9|7483.9|7490.3|7484.3|7489.9|7483.9|0
1655458260000|2022-06-17 09:31:00|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|0
1655458270000|2022-06-17 09:31:10|7490.8|7484.8|7492.9|7486.9|7492.9|7486.9|7490.8|7484.8|5
1655458280000|2022-06-17 09:31:20|7494.2|7488.2|7493.8|7487.8|7494.7|7488.7|7493.8|7487.8|0
1655458290000|2022-06-17 09:31:30|7494.7|7488.7|7494.7|7488.7|7494.7|7488.7|7493.8|7487.8|0
1655458300000|2022-06-17 09:31:40|7499.1|7493.1|7499.2|7493.2|7499.2|7493.2|7499.1|7493.1|3
1655458310000|2022-06-17 09:31:50|7499.4|7493.4|7500.5|7494.5|7500.9|7494.9|7499.1|7493.1|1
1655458320000|2022-06-17 09:32:00|7500.9|7494.9|7501|7495|7501|7495|7500.5|7494.5|1
1655458340000|2022-06-17 09:32:20|7500.5|7494.5|7501|7495|7501.4|7495.4|7500.5|7494.5|1
1655458350000|2022-06-17 09:32:30|7501.4|7495.4|7500|7494|7501.4|7495.4|7500|7494|1
1655458360000|2022-06-17 09:32:40|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|7500.4|7494.4|0
1655458370000|2022-06-17 09:32:50|7500|7494|7499.8|7493.8|7501.3|7495.3|7499.8|7493.8|0
1655458380000|2022-06-17 09:33:00|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|1
1655458390000|2022-06-17 09:33:10|7498.4|7492.4|7497.8|7491.8|7498.4|7492.4|7497.8|7491.8|0
1655458400000|2022-06-17 09:33:20|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|0
1655458410000|2022-06-17 09:33:30|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1655458420000|2022-06-17 09:33:40|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|7496.3|7490.3|0
1655458430000|2022-06-17 09:33:50|7494.8|7488.8|7495.3|7489.3|7495.3|7489.3|7494.8|7488.8|0
1655458440000|2022-06-17 09:34:00|7493.7|7487.7|7493.7|7487.7|7493.8|7487.8|7493.7|7487.7|2
1655458470000|2022-06-17 09:34:30|7492.2|7486.2|7492.7|7486.7|7492.7|7486.7|7492.2|7486.2|2
1655458480000|2022-06-17 09:34:40|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.7|7486.7|1
1655458530000|2022-06-17 09:35:30|7492.3|7486.3|7491.7|7485.7|7492.8|7486.8|7491.7|7485.7|0
1655458550000|2022-06-17 09:35:50|7491.6|7485.6|7491.2|7485.2|7491.6|7485.6|7491.2|7485.2|0
1655458570000|2022-06-17 09:36:10|7491.3|7485.3|7491.1|7485.1|7491.7|7485.7|7491.1|7485.1|1
1655458580000|2022-06-17 09:36:20|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|0
1655458600000|2022-06-17 09:36:40|7491.3|7485.3|7491.7|7485.7|7491.7|7485.7|7491.3|7485.3|0
1655458610000|2022-06-17 09:36:50|7493.8|7487.8|7493.3|7487.3|7493.8|7487.8|7493.3|7487.3|7
1655458620000|2022-06-17 09:37:00|7493.4|7487.4|7497.9|7491.9|7497.9|7491.9|7493.4|7487.4|13
1655458630000|2022-06-17 09:37:10|7497.8|7491.8|7496.6|7490.6|7497.8|7491.8|7496.1|7490.1|0
1655458640000|2022-06-17 09:37:20|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|0
1655458670000|2022-06-17 09:37:50|7496.6|7490.6|7498.2|7492.2|7498.3|7492.3|7496.6|7490.6|1
1655458680000|2022-06-17 09:38:00|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|2
1655458690000|2022-06-17 09:38:10|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|7496.8|7490.8|0
1655458700000|2022-06-17 09:38:20|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|7497.3|7491.3|0
1655458720000|2022-06-17 09:38:40|7497.8|7491.8|7497.8|7491.8|7497.8|7491.8|7497.8|7491.8|0
1655458730000|2022-06-17 09:38:50|7497.3|7491.3|7497.3|7491.3|7497.8|7491.8|7497.3|7491.3|1
1655458740000|2022-06-17 09:39:00|7496.8|7490.8|7497.3|7491.3|7497.3|7491.3|7496.8|7490.8|0
1655458760000|2022-06-17 09:39:20|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|0
1655458770000|2022-06-17 09:39:30|7496.6|7490.6|7496.6|7490.6|7497.1|7491.1|7496.6|7490.6|0
1655458790000|2022-06-17 09:39:50|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1655458800000|2022-06-17 09:40:00|7496|7490|7495.4|7489.4|7496|7490|7495.4|7489.4|1
1655458810000|2022-06-17 09:40:10|7495.5|7489.5|7496|7490|7496|7490|7495.5|7489.5|2
1655458830000|2022-06-17 09:40:30|7496.5|7490.5|7496.6|7490.6|7497.1|7491.1|7496.5|7490.5|2
1655458860000|2022-06-17 09:41:00|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|2
1655458870000|2022-06-17 09:41:10|7496|7490|7496.1|7490.1|7496.1|7490.1|7496|7490|0
1655458890000|2022-06-17 09:41:30|7496|7490|7496|7490|7496|7490|7496|7490|0
1655458900000|2022-06-17 09:41:40|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1655458920000|2022-06-17 09:42:00|7496|7490|7495.5|7489.5|7496|7490|7495.5|7489.5|0
1655458940000|2022-06-17 09:42:20|7495.4|7489.4|7494.5|7488.5|7495.4|7489.4|7494.4|7488.4|0
1655458980000|2022-06-17 09:43:00|7494.4|7488.4|7492.5|7486.5|7494.4|7488.4|7492.5|7486.5|1
1655458990000|2022-06-17 09:43:10|7492.9|7486.9|7492.4|7486.4|7492.9|7486.9|7492.4|7486.4|0
1655459000000|2022-06-17 09:43:20|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|0
1655459010000|2022-06-17 09:43:30|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|0
1655459020000|2022-06-17 09:43:40|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459040000|2022-06-17 09:44:00|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655459060000|2022-06-17 09:44:20|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459070000|2022-06-17 09:44:30|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655459080000|2022-06-17 09:44:40|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459090000|2022-06-17 09:44:50|7493.4|7487.4|7495.2|7489.2|7496.5|7490.5|7493.4|7487.4|9
1655459100000|2022-06-17 09:45:00|7494.8|7488.8|7493.4|7487.4|7494.8|7488.8|7493.4|7487.4|0
1655459120000|2022-06-17 09:45:20|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459140000|2022-06-17 09:45:40|7493.7|7487.7|7492.5|7486.5|7493.7|7487.7|7492.5|7486.5|0
1655459150000|2022-06-17 09:45:50|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.5|7486.5|0
1655459160000|2022-06-17 09:46:00|7492.5|7486.5|7492.9|7486.9|7493.7|7487.7|7492.5|7486.5|1
1655459180000|2022-06-17 09:46:20|7493.7|7487.7|7493.7|7487.7|7493.7|7487.7|7493.3|7487.3|0
1655459190000|2022-06-17 09:46:30|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655459200000|2022-06-17 09:46:40|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459240000|2022-06-17 09:47:20|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|0
1655459250000|2022-06-17 09:47:30|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459260000|2022-06-17 09:47:40|7492.5|7486.5|7492.9|7486.9|7492.9|7486.9|7492.5|7486.5|0
1655459270000|2022-06-17 09:47:50|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655459310000|2022-06-17 09:48:30|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|7492.5|7486.5|0
1655459320000|2022-06-17 09:48:40|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|7492.9|7486.9|0
1655459340000|2022-06-17 09:49:00|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655459350000|2022-06-17 09:49:10|7493.7|7487.7|7495|7489|7495.4|7489.4|7493.7|7487.7|1
1655459360000|2022-06-17 09:49:20|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|7494.9|7488.9|0
1655459370000|2022-06-17 09:49:30|7494.9|7488.9|7493.9|7487.9|7494.9|7488.9|7493.9|7487.9|0
1655459390000|2022-06-17 09:49:50|7494|7488|7495.4|7489.4|7495.4|7489.4|7494|7488|0
1655459410000|2022-06-17 09:50:10|7496|7490|7496|7490|7496.4|7490.4|7496|7490|2
1655459430000|2022-06-17 09:50:30|7496.1|7490.1|7498.9|7492.9|7499|7493|7496.1|7490.1|1
1655459440000|2022-06-17 09:50:40|7499|7493|7499|7493|7499|7493|7499|7493|0
1655459450000|2022-06-17 09:50:50|7498.4|7492.4|7498.5|7492.5|7498.5|7492.5|7498.4|7492.4|0
1655459460000|2022-06-17 09:51:00|7498.9|7492.9|7499.1|7493.1|7500.2|7494.2|7498.9|7492.9|3
1655459480000|2022-06-17 09:51:20|7499|7493|7499|7493|7499|7493|7499|7493|0
1655459490000|2022-06-17 09:51:30|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|7499.1|7493.1|0
1655459500000|2022-06-17 09:51:40|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|0
1655459510000|2022-06-17 09:51:50|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|0
1655459520000|2022-06-17 09:52:00|7499.5|7493.5|7500.1|7494.1|7500.1|7494.1|7499.5|7493.5|1
1655459540000|2022-06-17 09:52:20|7499.1|7493.1|7499|7493|7499.1|7493.1|7499|7493|1
1655459550000|2022-06-17 09:52:30|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|1
1655459570000|2022-06-17 09:52:50|7500.1|7494.1|7500.1|7494.1|7500.1|7494.1|7500.1|7494.1|0
1655459580000|2022-06-17 09:53:00|7499.7|7493.7|7500.1|7494.1|7500.1|7494.1|7499.6|7493.6|1
1655459590000|2022-06-17 09:53:10|7501|7495|7501|7495|7501|7495|7500.5|7494.5|0
1655459600000|2022-06-17 09:53:20|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|7501.6|7495.6|1
1655459620000|2022-06-17 09:53:40|7501.7|7495.7|7501.6|7495.6|7502.1|7496.1|7501.6|7495.6|1
1655459640000|2022-06-17 09:54:00|7501.5|7495.5|7501.1|7495.1|7501.5|7495.5|7501.1|7495.1|0
1655459670000|2022-06-17 09:54:30|7501.6|7495.6|7501.6|7495.6|7502|7496|7501.6|7495.6|0
1655459680000|2022-06-17 09:54:40|7501.1|7495.1|7501.6|7495.6|7501.6|7495.6|7501.1|7495.1|0
1655459690000|2022-06-17 09:54:50|7502.4|7496.4|7503.9|7497.9|7504.4|7498.4|7501.6|7495.6|19
1655459700000|2022-06-17 09:55:00|7503.5|7497.5|7505.8|7499.8|7506.7|7500.7|7502.3|7496.3|13
1655459710000|2022-06-17 09:55:10|7504.9|7498.9|7504.7|7498.7|7505.7|7499.7|7504.2|7498.2|1
1655459720000|2022-06-17 09:55:20|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|7505.6|7499.6|1
1655459730000|2022-06-17 09:55:30|7505.7|7499.7|7505.7|7499.7|7505.7|7499.7|7505.7|7499.7|1
1655459740000|2022-06-17 09:55:40|7506.1|7500.1|7506.9|7500.9|7506.9|7500.9|7506.1|7500.1|5
1655459750000|2022-06-17 09:55:50|7505.8|7499.8|7505.8|7499.8|7505.8|7499.8|7505.8|7499.8|1
1655459760000|2022-06-17 09:56:00|7504.4|7498.4|7504.7|7498.7|7504.9|7498.9|7504.4|7498.4|0
1655459780000|2022-06-17 09:56:20|7505.8|7499.8|7505.9|7499.9|7505.9|7499.9|7505.8|7499.8|1
1655459790000|2022-06-17 09:56:30|7504.9|7498.9|7505.8|7499.8|7505.8|7499.8|7504.9|7498.9|0
1655459800000|2022-06-17 09:56:40|7504.8|7498.8|7504.9|7498.9|7504.9|7498.9|7504.8|7498.8|0
1655459810000|2022-06-17 09:56:50|7505.7|7499.7|7505.7|7499.7|7505.7|7499.7|7505.2|7499.2|0
1655459830000|2022-06-17 09:57:10|7504.7|7498.7|7505.3|7499.3|7505.3|7499.3|7504.7|7498.7|0
1655459850000|2022-06-17 09:57:30|7505.2|7499.2|7502.6|7496.6|7505.2|7499.2|7502.6|7496.6|2
1655459860000|2022-06-17 09:57:40|7501.6|7495.6|7502.6|7496.6|7502.6|7496.6|7501.6|7495.6|1
1655459870000|2022-06-17 09:57:50|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|7502.7|7496.7|0
1655459880000|2022-06-17 09:58:00|7502.6|7496.6|7502.6|7496.6|7502.6|7496.6|7502.6|7496.6|0
1655459890000|2022-06-17 09:58:10|7503|7497|7503|7497|7503|7497|7503|7497|1
1655459900000|2022-06-17 09:58:20|7502.6|7496.6|7502.6|7496.6|7502.6|7496.6|7502.6|7496.6|0
1655459910000|2022-06-17 09:58:30|7500.9|7494.9|7500.9|7494.9|7501.2|7495.2|7500.9|7494.9|3
1655459920000|2022-06-17 09:58:40|7501.3|7495.3|7500.2|7494.2|7501.3|7495.3|7500.2|7494.2|1
1655459930000|2022-06-17 09:58:50|7500.7|7494.7|7500.6|7494.6|7500.7|7494.7|7500.6|7494.6|0
1655459940000|2022-06-17 09:59:00|7500.2|7494.2|7499.6|7493.6|7500.2|7494.2|7499.6|7493.6|0
1655459950000|2022-06-17 09:59:10|7500|7494|7500|7494|7500.1|7494.1|7499.6|7493.6|0
1655459960000|2022-06-17 09:59:20|7500.1|7494.1|7500.1|7494.1|7500.1|7494.1|7499.7|7493.7|1
1655460000000|2022-06-17 10:00:00|7500.2|7494.2|7500.1|7494.1|7500.2|7494.2|7500.1|7494.1|0
1655460010000|2022-06-17 10:00:10|7500.2|7494.2|7500.1|7494.1|7500.2|7494.2|7500.1|7494.1|0
1655460020000|2022-06-17 10:00:20|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|0
1655460030000|2022-06-17 10:00:30|7497.6|7491.6|7498.2|7492.2|7498.2|7492.2|7497.5|7491.5|2
1655460040000|2022-06-17 10:00:40|7498.1|7492.1|7498.1|7492.1|7498.2|7492.2|7498.1|7492.1|2
1655460050000|2022-06-17 10:00:50|7503.3|7497.3|7501.3|7495.3|7504.7|7498.7|7501.3|7495.3|15
1655460060000|2022-06-17 10:01:00|7499.9|7493.9|7500|7494|7500.4|7494.4|7499.9|7493.9|2
1655460070000|2022-06-17 10:01:10|7499.9|7493.9|7500.9|7494.9|7500.9|7494.9|7499.9|7493.9|4
1655460080000|2022-06-17 10:01:20|7500.5|7494.5|7500.6|7494.6|7500.6|7494.6|7500.5|7494.5|0
1655460090000|2022-06-17 10:01:30|7500.5|7494.5|7500.3|7494.3|7500.6|7494.6|7500.3|7494.3|0
1655460100000|2022-06-17 10:01:40|7499.4|7493.4|7500.4|7494.4|7500.4|7494.4|7499.4|7493.4|1
1655460110000|2022-06-17 10:01:50|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|0
1655460120000|2022-06-17 10:02:00|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|7500.5|7494.5|0
1655460140000|2022-06-17 10:02:20|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|0
1655460150000|2022-06-17 10:02:30|7501|7495|7500.5|7494.5|7501|7495|7500.5|7494.5|0
1655460210000|2022-06-17 10:03:30|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|7500.9|7494.9|0
1655460240000|2022-06-17 10:04:00|7500.8|7494.8|7500.3|7494.3|7500.8|7494.8|7499|7493|0
1655460330000|2022-06-17 10:05:30|7493.8|7487.8|7494.7|7488.7|7494.7|7488.7|7493.8|7487.8|3
1655460340000|2022-06-17 10:05:40|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|0
1655460350000|2022-06-17 10:05:50|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|0
1655460360000|2022-06-17 10:06:00|7494|7488|7493.3|7487.3|7494.9|7488.9|7493.3|7487.3|1
1655460380000|2022-06-17 10:06:20|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|0
1655460390000|2022-06-17 10:06:30|7492.8|7486.8|7493.3|7487.3|7493.3|7487.3|7492.8|7486.8|0
1655460400000|2022-06-17 10:06:40|7493.8|7487.8|7495.2|7489.2|7495.2|7489.2|7493.8|7487.8|0
1655460410000|2022-06-17 10:06:50|7495.1|7489.1|7494.7|7488.7|7495.1|7489.1|7494.7|7488.7|0
1655460420000|2022-06-17 10:07:00|7495.1|7489.1|7492|7486|7495.1|7489.1|7491.6|7485.6|9
1655460430000|2022-06-17 10:07:10|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|2
1655460440000|2022-06-17 10:07:20|7493.7|7487.7|7494.2|7488.2|7494.2|7488.2|7493.7|7487.7|2
1655460450000|2022-06-17 10:07:30|7493.2|7487.2|7494.8|7488.8|7494.8|7488.8|7493.2|7487.2|0
1655460460000|2022-06-17 10:07:40|7495.7|7489.7|7495.1|7489.1|7495.7|7489.7|7495.1|7489.1|0
1655460500000|2022-06-17 10:08:20|7495.2|7489.2|7495.2|7489.2|7495.2|7489.2|7495.2|7489.2|0
1655460510000|2022-06-17 10:08:30|7495.1|7489.1|7495.1|7489.1|7495.1|7489.1|7495.1|7489.1|0
1655460520000|2022-06-17 10:08:40|7494.2|7488.2|7495.1|7489.1|7495.1|7489.1|7493.7|7487.7|0
1655460540000|2022-06-17 10:09:00|7495|7489|7495.1|7489.1|7495.1|7489.1|7495|7489|1
1655460550000|2022-06-17 10:09:10|7495|7489|7495|7489|7495|7489|7495|7489|0
1655460560000|2022-06-17 10:09:20|7495.1|7489.1|7495.1|7489.1|7495.1|7489.1|7495.1|7489.1|0
1655460570000|2022-06-17 10:09:30|7495.6|7489.6|7495.3|7489.3|7495.6|7489.6|7495.3|7489.3|0
1655460590000|2022-06-17 10:09:50|7495.6|7489.6|7495.5|7489.5|7495.6|7489.6|7495.5|7489.5|2
1655460600000|2022-06-17 10:10:00|7495.4|7489.4|7495.3|7489.3|7495.4|7489.4|7495.3|7489.3|1
1655460610000|2022-06-17 10:10:10|7495.6|7489.6|7495.5|7489.5|7495.6|7489.6|7495.5|7489.5|1
1655460620000|2022-06-17 10:10:20|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1655460650000|2022-06-17 10:10:50|7496.5|7490.5|7496.6|7490.6|7496.6|7490.6|7496.5|7490.5|0
1655460660000|2022-06-17 10:11:00|7497|7491|7498.5|7492.5|7498.5|7492.5|7496.6|7490.6|1
1655460670000|2022-06-17 10:11:10|7498.6|7492.6|7500|7494|7500|7494|7498.6|7492.6|0
1655460680000|2022-06-17 10:11:20|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|7499.6|7493.6|0
1655460720000|2022-06-17 10:12:00|7500.1|7494.1|7500.8|7494.8|7500.8|7494.8|7500.1|7494.1|0
1655460730000|2022-06-17 10:12:10|7500.9|7494.9|7502.1|7496.1|7502.1|7496.1|7500.9|7494.9|1
1655460740000|2022-06-17 10:12:20|7501.6|7495.6|7500.6|7494.6|7501.6|7495.6|7500.3|7494.3|1
1655460750000|2022-06-17 10:12:30|7501|7495|7500.9|7494.9|7501.1|7495.1|7500.9|7494.9|0
1655460760000|2022-06-17 10:12:40|7500.8|7494.8|7500.5|7494.5|7500.9|7494.9|7500.4|7494.4|0
1655460780000|2022-06-17 10:13:00|7500.4|7494.4|7500.3|7494.3|7500.8|7494.8|7500.3|7494.3|1
1655460790000|2022-06-17 10:13:10|7500.2|7494.2|7500.3|7494.3|7500.3|7494.3|7500.2|7494.2|0
1655460800000|2022-06-17 10:13:20|7500.1|7494.1|7499.8|7493.8|7500.1|7494.1|7499.8|7493.8|0
1655460860000|2022-06-17 10:14:20|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|7498.3|7492.3|0
1655460870000|2022-06-17 10:14:30|7497.8|7491.8|7497.4|7491.4|7497.8|7491.8|7497.4|7491.4|0
1655460900000|2022-06-17 10:15:00|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|0
1655460910000|2022-06-17 10:15:10|7498|7492|7497.9|7491.9|7498|7492|7497.9|7491.9|0
1655460920000|2022-06-17 10:15:20|7498|7492|7495.2|7489.2|7498|7492|7494.6|7488.6|6
1655460930000|2022-06-17 10:15:30|7495.3|7489.3|7496.3|7490.3|7496.8|7490.8|7495.3|7489.3|4
1655460940000|2022-06-17 10:15:40|7496.7|7490.7|7496.3|7490.3|7496.7|7490.7|7496.3|7490.3|18
1655460950000|2022-06-17 10:15:50|7495.8|7489.8|7496.9|7490.9|7498.2|7492.2|7495|7489|7
1655460960000|2022-06-17 10:16:00|7496.8|7490.8|7498.5|7492.5|7498.5|7492.5|7496.1|7490.1|5
1655460970000|2022-06-17 10:16:10|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|7498.1|7492.1|0
1655460980000|2022-06-17 10:16:20|7498.2|7492.2|7499.2|7493.2|7499.2|7493.2|7497.2|7491.2|1
1655460990000|2022-06-17 10:16:30|7500.1|7494.1|7498.7|7492.7|7500.2|7494.2|7498.7|7492.7|2
1655461000000|2022-06-17 10:16:40|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|7499.2|7493.2|0
1655461020000|2022-06-17 10:17:00|7498.6|7492.6|7499.7|7493.7|7499.7|7493.7|7498.6|7492.6|1
1655461030000|2022-06-17 10:17:10|7499.2|7493.2|7498.7|7492.7|7499.2|7493.2|7498.7|7492.7|2
1655461060000|2022-06-17 10:17:40|7499.1|7493.1|7499.9|7493.9|7499.9|7493.9|7499.1|7493.1|0
1655461070000|2022-06-17 10:17:50|7500|7494|7499.1|7493.1|7500|7494|7499.1|7493.1|0
1655461080000|2022-06-17 10:18:00|7499.2|7493.2|7497.6|7491.6|7500.1|7494.1|7497.6|7491.6|1
1655461090000|2022-06-17 10:18:10|7498|7492|7498.4|7492.4|7498.4|7492.4|7498|7492|0
1655461100000|2022-06-17 10:18:20|7499|7493|7498.9|7492.9|7499|7493|7498.9|7492.9|0
1655461110000|2022-06-17 10:18:30|7498.4|7492.4|7496.9|7490.9|7498.4|7492.4|7496.9|7490.9|1
1655461120000|2022-06-17 10:18:40|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|0
1655461140000|2022-06-17 10:19:00|7495.7|7489.7|7495.5|7489.5|7495.7|7489.7|7495.5|7489.5|0
1655461170000|2022-06-17 10:19:30|7495.1|7489.1|7494.7|7488.7|7495.1|7489.1|7494.7|7488.7|0
1655461180000|2022-06-17 10:19:40|7495.1|7489.1|7495.1|7489.1|7496|7490|7495.1|7489.1|1
1655461200000|2022-06-17 10:20:00|7495.6|7489.6|7495.7|7489.7|7496.6|7490.6|7495.6|7489.6|1
1655461220000|2022-06-17 10:20:20|7495.1|7489.1|7494.6|7488.6|7495.1|7489.1|7494.6|7488.6|0
1655461270000|2022-06-17 10:21:10|7491.8|7485.8|7491.2|7485.2|7491.8|7485.8|7490.8|7484.8|5
1655461290000|2022-06-17 10:21:30|7490.8|7484.8|7490.8|7484.8|7490.8|7484.8|7490.8|7484.8|0
1655461300000|2022-06-17 10:21:40|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|7491.2|7485.2|0
1655461320000|2022-06-17 10:22:00|7491.1|7485.1|7491|7485|7491.1|7485.1|7491|7485|0
1655461360000|2022-06-17 10:22:40|7491.1|7485.1|7491.3|7485.3|7492.2|7486.2|7491.1|7485.1|1
1655461420000|2022-06-17 10:23:40|7491.2|7485.2|7491.1|7485.1|7491.2|7485.2|7489.8|7483.8|1
1655461440000|2022-06-17 10:24:00|7490.7|7484.7|7491.6|7485.6|7492|7486|7490.7|7484.7|0
1655461480000|2022-06-17 10:24:40|7490.6|7484.6|7491.1|7485.1|7491.1|7485.1|7490.2|7484.2|0
1655461490000|2022-06-17 10:24:50|7494.5|7488.5|7493.2|7487.2|7494.7|7488.7|7493.2|7487.2|4
1655461510000|2022-06-17 10:25:10|7492.3|7486.3|7492.4|7486.4|7492.4|7486.4|7492.2|7486.2|0
1655461520000|2022-06-17 10:25:20|7491.2|7485.2|7491.7|7485.7|7491.7|7485.7|7491.2|7485.2|1
1655461530000|2022-06-17 10:25:30|7491.3|7485.3|7491.7|7485.7|7491.7|7485.7|7491.3|7485.3|0
1655461590000|2022-06-17 10:26:30|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|7492.2|7486.2|0
1655461600000|2022-06-17 10:26:40|7492.3|7486.3|7494.1|7488.1|7494.1|7488.1|7492.3|7486.3|0
1655461610000|2022-06-17 10:26:50|7494.6|7488.6|7493.6|7487.6|7494.6|7488.6|7493.6|7487.6|0
1655461620000|2022-06-17 10:27:00|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|0
1655461630000|2022-06-17 10:27:10|7492.5|7486.5|7493.1|7487.1|7493.1|7487.1|7491.6|7485.6|0
1655461640000|2022-06-17 10:27:20|7492.6|7486.6|7493|7487|7493|7487|7492.6|7486.6|0
1655461650000|2022-06-17 10:27:30|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|0
1655461660000|2022-06-17 10:27:40|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|7492.1|7486.1|0
1655461670000|2022-06-17 10:27:50|7491.2|7485.2|7490.6|7484.6|7491.2|7485.2|7490.6|7484.6|0
1655461710000|2022-06-17 10:28:30|7491.1|7485.1|7490.7|7484.7|7491.1|7485.1|7490.7|7484.7|5
1655461720000|2022-06-17 10:28:40|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|7490.6|7484.6|0
1655461740000|2022-06-17 10:29:00|7490.2|7484.2|7490.1|7484.1|7490.2|7484.2|7490.1|7484.1|1
1655461750000|2022-06-17 10:29:10|7489.6|7483.6|7490.1|7484.1|7490.1|7484.1|7489.2|7483.2|0
1655461770000|2022-06-17 10:29:30|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|7489.6|7483.6|0
1655461780000|2022-06-17 10:29:40|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|7490.1|7484.1|0
1655461800000|2022-06-17 10:30:00|7490.6|7484.6|7491.1|7485.1|7491.1|7485.1|7490.1|7484.1|0
1655461810000|2022-06-17 10:30:10|7490.6|7484.6|7492.6|7486.6|7492.6|7486.6|7490.6|7484.6|0
1655461830000|2022-06-17 10:30:30|7492.7|7486.7|7492.6|7486.6|7492.7|7486.7|7492.1|7486.1|1
1655461840000|2022-06-17 10:30:40|||||||||1
1655461850000|2022-06-17 10:30:50|7491.2|7485.2|7490.2|7484.2|7491.2|7485.2|7490.2|7484.2|2
1655461860000|2022-06-17 10:31:00|7490.4|7484.4|7491.6|7485.6|7491.6|7485.6|7490.4|7484.4|1
1655461870000|2022-06-17 10:31:10|7492.1|7486.1|7494.1|7488.1|7494.1|7488.1|7492.1|7486.1|3
1655461880000|2022-06-17 10:31:20|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|7493.2|7487.2|0
1655461890000|2022-06-17 10:31:30|7493.6|7487.6|7493.6|7487.6|7494.1|7488.1|7493.6|7487.6|0
1655461930000|2022-06-17 10:32:10|7494.1|7488.1|7496.1|7490.1|7496.1|7490.1|7494.1|7488.1|1
1655461940000|2022-06-17 10:32:20|7495.6|7489.6|7496.6|7490.6|7496.6|7490.6|7495.6|7489.6|0
1655461970000|2022-06-17 10:32:50|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|7496.1|7490.1|0
1655461990000|2022-06-17 10:33:10|7495.1|7489.1|7495.5|7489.5|7495.5|7489.5|7494.6|7488.6|1
1655462000000|2022-06-17 10:33:20|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|7495.6|7489.6|0
1655462010000|2022-06-17 10:33:30|7494.6|7488.6|7495.5|7489.5|7495.5|7489.5|7494.6|7488.6|0
1655462020000|2022-06-17 10:33:40|7495.6|7489.6|7495.5|7489.5|7495.6|7489.6|7495.5|7489.5|0
1655462030000|2022-06-17 10:33:50|7494.6|7488.6|7495.1|7489.1|7495.1|7489.1|7494.6|7488.6|0
1655462040000|2022-06-17 10:34:00|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|7494.6|7488.6|0
1655462050000|2022-06-17 10:34:10|7495.5|7489.5|7494.6|7488.6|7495.5|7489.5|7494.6|7488.6|0
1655462070000|2022-06-17 10:34:30|7494.1|7488.1|7492.6|7486.6|7494.1|7488.1|7492.1|7486.1|0
1655462080000|2022-06-17 10:34:40|7493|7487|7492.5|7486.5|7493|7487|7492.1|7486.1|0
1655462090000|2022-06-17 10:34:50|7493.6|7487.6|7493.5|7487.5|7493.6|7487.6|7492.6|7486.6|0
1655462100000|2022-06-17 10:35:00|7493.1|7487.1|7492.6|7486.6|7493.1|7487.1|7492.6|7486.6|0
1655462120000|2022-06-17 10:35:20|7493.4|7487.4|7493.6|7487.6|7493.6|7487.6|7493.4|7487.4|1
1655462130000|2022-06-17 10:35:30|7494.1|7488.1|7496.1|7490.1|7496.1|7490.1|7493.6|7487.6|8
1655462150000|2022-06-17 10:35:50|7495.6|7489.6|7496.1|7490.1|7496.1|7490.1|7495.6|7489.6|0
1655462160000|2022-06-17 10:36:00|7495.6|7489.6|7492.6|7486.6|7495.6|7489.6|7492.1|7486.1|5
1655462170000|2022-06-17 10:36:10|7493|7487|7493|7487|7493|7487|7492.6|7486.6|0
1655462190000|2022-06-17 10:36:30|7493.1|7487.1|7493.5|7487.5|7493.6|7487.6|7493.1|7487.1|0
1655462210000|2022-06-17 10:36:50|7492.6|7486.6|7492.6|7486.6|7493|7487|7492.6|7486.6|0
1655462230000|2022-06-17 10:37:10|7492.3|7486.3|7491.5|7485.5|7492.3|7486.3|7491.5|7485.5|0
1655462240000|2022-06-17 10:37:20|7492.5|7486.5|7493|7487|7493|7487|7492.5|7486.5|0
1655462250000|2022-06-17 10:37:30|7492.1|7486.1|7492|7486|7494|7488|7492|7486|0
1655462260000|2022-06-17 10:37:40|7491.5|7485.5|7492|7486|7492|7486|7491.5|7485.5|0
1655462270000|2022-06-17 10:37:50|7491.9|7485.9|7491.5|7485.5|7491.9|7485.9|7490.9|7484.9|0
1655462280000|2022-06-17 10:38:00|7491.9|7485.9|7491.5|7485.5|7491.9|7485.9|7491.5|7485.5|0
1655462290000|2022-06-17 10:38:10|7492|7486|7492|7486|7492|7486|7492|7486|0
1655462300000|2022-06-17 10:38:20|7493.5|7487.5|7493.9|7487.9|7494|7488|7492.6|7486.6|2
1655462310000|2022-06-17 10:38:30|7493.5|7487.5|7494.5|7488.5|7494.5|7488.5|7492.6|7486.6|0
1655462320000|2022-06-17 10:38:40|7494.4|7488.4|7493.4|7487.4|7494.4|7488.4|7493.4|7487.4|1
1655462330000|2022-06-17 10:38:50|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|0
1655462340000|2022-06-17 10:39:00|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|7492.8|7486.8|4
1655462350000|2022-06-17 10:39:10|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|7494.5|7488.5|0
1655462380000|2022-06-17 10:39:40|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|7493.5|7487.5|0
1655462410000|2022-06-17 10:40:10|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|0
1655462420000|2022-06-17 10:40:20|7493.4|7487.4|7493.9|7487.9|7493.9|7487.9|7493.4|7487.4|0
1655462430000|2022-06-17 10:40:30|7494.8|7488.8|7495.8|7489.8|7495.8|7489.8|7494.4|7488.4|0
1655462440000|2022-06-17 10:40:40|7495.3|7489.3|7494.5|7488.5|7495.3|7489.3|7494|7488|0
1655462460000|2022-06-17 10:41:00|7494.8|7488.8|7496|7490|7496|7490|7494.8|7488.8|0
1655462480000|2022-06-17 10:41:20|7496.1|7490.1|7497.2|7491.2|7497.2|7491.2|7496.1|7490.1|0
1655462500000|2022-06-17 10:41:40|7497.6|7491.6|7498.2|7492.2|7498.2|7492.2|7497.6|7491.6|1
1655462520000|2022-06-17 10:42:00|7496|7490|7496|7490|7496|7490|7496|7490|1
1655462530000|2022-06-17 10:42:10|7496.1|7490.1|7496|7490|7496.1|7490.1|7496|7490|0
1655462620000|2022-06-17 10:43:40|7496.1|7490.1|7498|7492|7498|7492|7496.1|7490.1|0
1655462630000|2022-06-17 10:43:50|7497.1|7491.1|7496.6|7490.6|7497.1|7491.1|7496.6|7490.6|0
1655462640000|2022-06-17 10:44:00|7497|7491|7496.2|7490.2|7497|7491|7496.2|7490.2|1
1655462670000|2022-06-17 10:44:30|7496|7490|7496|7490|7496|7490|7496|7490|0
1655462700000|2022-06-17 10:45:00|7495.6|7489.6|7494|7488|7495.6|7489.6|7494|7488|0
1655462730000|2022-06-17 10:45:30|7495|7489|7495|7489|7495|7489|7495|7489|1
1655462740000|2022-06-17 10:45:40|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|0
1655462750000|2022-06-17 10:45:50|7495.6|7489.6|7496|7490|7496.5|7490.5|7495.6|7489.6|0
1655462760000|2022-06-17 10:46:00|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|7495.5|7489.5|0
1655462780000|2022-06-17 10:46:20|7495|7489|7495.5|7489.5|7495.5|7489.5|7495|7489|0
1655462790000|2022-06-17 10:46:30|7496|7490|7496.5|7490.5|7496.5|7490.5|7496|7490|0
1655462820000|2022-06-17 10:47:00|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|0
1655462890000|2022-06-17 10:48:10|7496.4|7490.4|7496.3|7490.3|7496.4|7490.4|7496.3|7490.3|0
1655462920000|2022-06-17 10:48:40|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|7496.7|7490.7|0
1655462930000|2022-06-17 10:48:50|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|7497.1|7491.1|0
1655462940000|2022-06-17 10:49:00|7497.2|7491.2|7497.2|7491.2|7497.2|7491.2|7497.1|7491.1|0
1655462960000|2022-06-17 10:49:20|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|7498.6|7492.6|0
1655462980000|2022-06-17 10:49:40|7498.5|7492.5|7498.1|7492.1|7498.5|7492.5|7498|7492|0
1655463000000|2022-06-17 10:50:00|7498.6|7492.6|7496.9|7490.9|7498.7|7492.7|7494.4|7488.4|3
1655463010000|2022-06-17 10:50:10|7497.4|7491.4|7496.7|7490.7|7497.5|7491.5|7496.7|7490.7|0
1655463020000|2022-06-17 10:50:20|7497.1|7491.1|7498.1|7492.1|7498.1|7492.1|7496.7|7490.7|0
1655463030000|2022-06-17 10:50:30|7498|7492|7497.6|7491.6|7498|7492|7497.6|7491.6|1
1655463040000|2022-06-17 10:50:40|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|7497.7|7491.7|0
1655463050000|2022-06-17 10:50:50|7498.1|7492.1|7498.2|7492.2|7498.2|7492.2|7498.1|7492.1|0
1655463070000|2022-06-17 10:51:10|7498.7|7492.7|7498.7|7492.7|7498.7|7492.7|7498.7|7492.7|0
1655463080000|2022-06-17 10:51:20|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|7498.2|7492.2|1
1655463100000|2022-06-17 10:51:40|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|7497.9|7491.9|2
1655463120000|2022-06-17 10:52:00|7497.4|7491.4|7497.9|7491.9|7497.9|7491.9|7497|7491|0
1655463130000|2022-06-17 10:52:10|7496.6|7490.6|7497|7491|7497.4|7491.4|7496.6|7490.6|0
1655463150000|2022-06-17 10:52:30|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|0
1655463170000|2022-06-17 10:52:50|7497.6|7491.6|7497.5|7491.5|7497.6|7491.6|7497.5|7491.5|0
1655463180000|2022-06-17 10:53:00|7496.9|7490.9|7496.8|7490.8|7496.9|7490.9|7496.8|7490.8|1
1655463190000|2022-06-17 10:53:10|7496.3|7490.3|7494.9|7488.9|7496.7|7490.7|7494.9|7488.9|0
1655463200000|2022-06-17 10:53:20|7495.4|7489.4|7495.8|7489.8|7495.8|7489.8|7495.4|7489.4|0
1655463210000|2022-06-17 10:53:30|7495.4|7489.4|7494.9|7488.9|7495.4|7489.4|7494.9|7488.9|0
1655463220000|2022-06-17 10:53:40|7493|7487|7494.3|7488.3|7494.3|7488.3|7493|7487|1
1655463230000|2022-06-17 10:53:50|7494.7|7488.7|7494.7|7488.7|7494.8|7488.8|7494.7|7488.7|0
1655463240000|2022-06-17 10:54:00|7494.8|7488.8|7495.7|7489.7|7495.7|7489.7|7494.8|7488.8|0
1655463250000|2022-06-17 10:54:10|7495.8|7489.8|7495.9|7489.9|7495.9|7489.9|7495.8|7489.8|0
1655463260000|2022-06-17 10:54:20|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|7496.5|7490.5|1
1655463270000|2022-06-17 10:54:30|7496.4|7490.4|7496|7490|7496.4|7490.4|7495.1|7489.1|2
1655463280000|2022-06-17 10:54:40|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|7496.9|7490.9|0
1655463290000|2022-06-17 10:54:50|7496.4|7490.4|7495.5|7489.5|7496.4|7490.4|7495.5|7489.5|0
1655463300000|2022-06-17 10:55:00|7495.9|7489.9|7496|7490|7496|7490|7495.9|7489.9|0
1655463350000|2022-06-17 10:55:50|7496.6|7490.6|7497.2|7491.2|7497.2|7491.2|7496.6|7490.6|2
1655463360000|2022-06-17 10:56:00|7496.7|7490.7|7496.6|7490.6|7496.7|7490.7|7496.6|7490.6|0
1655463380000|2022-06-17 10:56:20|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|7497.4|7491.4|0
1655463410000|2022-06-17 10:56:50|7496.4|7490.4|7493.9|7487.9|7496.4|7490.4|7493.9|7487.9|3
1655463420000|2022-06-17 10:57:00|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|7492.9|7486.9|0
1655463430000|2022-06-17 10:57:10|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|7493.9|7487.9|1
1655463440000|2022-06-17 10:57:20|7493.8|7487.8|7493.4|7487.4|7493.8|7487.8|7493.4|7487.4|0
1655463450000|2022-06-17 10:57:30|7492.9|7486.9|7493.4|7487.4|7493.4|7487.4|7492.9|7486.9|0
1655463460000|2022-06-17 10:57:40|7492.9|7486.9|7493.4|7487.4|7493.4|7487.4|7492.9|7486.9|0
1655463480000|2022-06-17 10:58:00|7493.7|7487.7|7495.9|7489.9|7495.9|7489.9|7493.7|7487.7|0
1655463490000|2022-06-17 10:58:10|7496.4|7490.4|7495.9|7489.9|7496.4|7490.4|7495.9|7489.9|0
1655463500000|2022-06-17 10:58:20|7496.4|7490.4|7497.4|7491.4|7497.4|7491.4|7496.4|7490.4|0
1655463510000|2022-06-17 10:58:30|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|1
1655463530000|2022-06-17 10:58:50|7495.9|7489.9|7495.9|7489.9|7495.9|7489.9|7495.9|7489.9|0
1655463560000|2022-06-17 10:59:20|7496.3|7490.3|7496.4|7490.4|7496.4|7490.4|7496.3|7490.3|0
1655463580000|2022-06-17 10:59:40|7496.3|7490.3|7494.9|7488.9|7496.4|7490.4|7494.9|7488.9|0
1655463590000|2022-06-17 10:59:50|7495.4|7489.4|7495.9|7489.9|7495.9|7489.9|7495.4|7489.4|0
1655463600000|2022-06-17 11:00:00|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|7495.4|7489.4|0
1655463610000|2022-06-17 11:00:10|7495.3|7489.3|7494.7|7488.7|7495.3|7489.3|7493.8|7487.8|2
1655463620000|2022-06-17 11:00:20|7494.3|7488.3|7493.3|7487.3|7494.3|7488.3|7493.3|7487.3|1
1655463630000|2022-06-17 11:00:30|7493.4|7487.4|7493.8|7487.8|7493.8|7487.8|7493.3|7487.3|0
1655463640000|2022-06-17 11:00:40|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|7493.3|7487.3|0
1655463650000|2022-06-17 11:00:50|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|7493.8|7487.8|0
1655463660000|2022-06-17 11:01:00|7493.4|7487.4|7493.3|7487.3|7493.4|7487.4|7493.3|7487.3|0
1655463670000|2022-06-17 11:01:10|7492.3|7486.3|7492.3|7486.3|7492.4|7486.4|7492.3|7486.3|0
1655463690000|2022-06-17 11:01:30|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|7492.4|7486.4|0
1655463700000|2022-06-17 11:01:40|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|7492.6|7486.6|0
1655463710000|2022-06-17 11:01:50|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|7493.4|7487.4|0
1655463720000|2022-06-17 11:02:00|7492.5|7486.5|7490.8|7484.8|7492.5|7486.5|7490.8|7484.8|2
1655463770000|2022-06-17 11:02:50|7490.7|7484.7|7490.7|7484.7|7490.7|7484.7|7490.7|7484.7|1
1655463780000|2022-06-17 11:03:00|7490.2|7484.2|7489.8|7483.8|7490.2|7484.2|7489.8|7483.8|0
1655463790000|2022-06-17 11:03:10|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|7490.3|7484.3|0
1655463800000|2022-06-17 11:03:20|7490.8|7484.8|7490.9|7484.9|7490.9|7484.9|7490.8|7484.8|1
1655463810000|2022-06-17 11:03:30|7490.8|7484.8|7488.3|7482.3|7490.8|7484.8|7488.3|7482.3|2
1655463820000|2022-06-17 11:03:40|7487.8|7481.8|7486.1|7480.1|7487.8|7481.8|7486.1|7480.1|1
1655463830000|2022-06-17 11:03:50|7485.7|7479.7|7482.9|7476.9|7485.7|7479.7|7482.9|7476.9|3
1655463840000|2022-06-17 11:04:00|7483.3|7477.3|7484|7478|7484|7478|7482.9|7476.9|1
1655463850000|2022-06-17 11:04:10|7483.9|7477.9|7484|7478|7484.4|7478.4|7483.9|7477.9|1
1655463890000|2022-06-17 11:04:50|7483.5|7477.5|7483|7477|7483.5|7477.5|7483|7477|0
1655463900000|2022-06-17 11:05:00|7482.9|7476.9|7483.3|7477.3|7483.4|7477.4|7482.9|7476.9|0
1655463910000|2022-06-17 11:05:10|7483.4|7477.4|7483.3|7477.3|7483.6|7477.6|7483.3|7477.3|1
1655463920000|2022-06-17 11:05:20|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|7483.2|7477.2|0
1655463930000|2022-06-17 11:05:30|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|7483.3|7477.3|0
1655463940000|2022-06-17 11:05:40|7483.4|7477.4|7485|7479|7485|7479|7483.4|7477.4|1
1655463950000|2022-06-17 11:05:50|7484.5|7478.5|7484.5|7478.5|7484.5|7478.5|7484.5|7478.5|1
1655463960000|2022-06-17 11:06:00|7484.4|7478.4|7484.4|7478.4|7484.4|7478.4|7484.4|7478.4|0
1655463980000|2022-06-17 11:06:20|7485.5|7479.5|7485.4|7479.4|7485.5|7479.5|7485.3|7479.3|1
1655463990000|2022-06-17 11:06:30|7485.5|7479.5|7485.5|7479.5|7485.5|7479.5|7485.4|7479.4|0
1655464000000|2022-06-17 11:06:40|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|7485.4|7479.4|0
1655464020000|2022-06-17 11:07:00|7485.3|7479.3|7483.9|7477.9|7485.3|7479.3|7483.9|7477.9|3
1655464030000|2022-06-17 11:07:10|7483.8|7477.8|7475|7469|7483.8|7477.8|7473.8|7467.8|2
1655464050000|2022-06-17 11:07:30|7472.6|7466.6|7471.7|7465.7|7472.6|7466.6|7471.6|7465.6|16
1655464070000|2022-06-17 11:07:50|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|3
1655464080000|2022-06-17 11:08:00|7471.3|7465.3|7472.2|7466.2|7472.3|7466.3|7471.3|7465.3|3
1655464100000|2022-06-17 11:08:20|7472.3|7466.3|7472.2|7466.2|7472.3|7466.3|7472.2|7466.2|0
1655464110000|2022-06-17 11:08:30|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|0
1655464120000|2022-06-17 11:08:40|7471.7|7465.7|7470.8|7464.8|7471.7|7465.7|7470.3|7464.3|0
1655464150000|2022-06-17 11:09:10|7471.3|7465.3|7471.8|7465.8|7471.8|7465.8|7470.8|7464.8|0
1655464160000|2022-06-17 11:09:20|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|0
1655464170000|2022-06-17 11:09:30|7471.5|7465.5|7470.8|7464.8|7471.5|7465.5|7470.8|7464.8|1
1655464180000|2022-06-17 11:09:40|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|7467.4|7461.4|1
1655464190000|2022-06-17 11:09:50|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|7466.1|7460.1|0
1655464200000|2022-06-17 11:10:00|7465.6|7459.6|7462.9|7456.9|7465.6|7459.6|7462.9|7456.9|4
1655464210000|2022-06-17 11:10:10|7462.8|7456.8|7462.4|7456.4|7462.8|7456.8|7462.3|7456.3|0
1655464230000|2022-06-17 11:10:30|7459.2|7453.2|7459.5|7453.5|7459.5|7453.5|7459.2|7453.2|3
1655464240000|2022-06-17 11:10:40|7459.7|7453.7|7459.6|7453.6|7460.8|7454.8|7459.5|7453.5|1
1655464250000|2022-06-17 11:10:50|7460.5|7454.5|7459.6|7453.6|7460.6|7454.6|7459.6|7453.6|1
1655464260000|2022-06-17 11:11:00|7459.5|7453.5|7452.4|7446.4|7459.5|7453.5|7452.4|7446.4|6
1655464270000|2022-06-17 11:11:10|7453.4|7447.4|7453.3|7447.3|7453.4|7447.4|7453.3|7447.3|14
1655464280000|2022-06-17 11:11:20|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|7453.4|7447.4|0
1655464290000|2022-06-17 11:11:30|7454.1|7448.1|7455|7449|7455|7449|7453.7|7447.7|10
1655464300000|2022-06-17 11:11:40|7455.1|7449.1|7456.4|7450.4|7456.4|7450.4|7455.1|7449.1|0
1655464310000|2022-06-17 11:11:50|7456.1|7450.1|7456.1|7450.1|7456.5|7450.5|7455.1|7449.1|1
1655464320000|2022-06-17 11:12:00|||||||||1
1655464330000|2022-06-17 11:12:10|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|7456.7|7450.7|0
1655464350000|2022-06-17 11:12:30|7456.8|7450.8|7455.1|7449.1|7456.8|7450.8|7455.1|7449.1|4
1655464360000|2022-06-17 11:12:40|7455.9|7449.9|7455.5|7449.5|7455.9|7449.9|7455.1|7449.1|0
1655464380000|2022-06-17 11:13:00|7455.1|7449.1|7455.4|7449.4|7455.4|7449.4|7455|7449|0
1655464390000|2022-06-17 11:13:10|7456|7450|7456|7450|7456|7450|7456|7450|1
1655464400000|2022-06-17 11:13:20|7456.4|7450.4|7455.5|7449.5|7456.4|7450.4|7455.5|7449.5|0
1655464410000|2022-06-17 11:13:30|7455.9|7449.9|7455.1|7449.1|7455.9|7449.9|7454.7|7448.7|0
1655464420000|2022-06-17 11:13:40|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|0
1655464430000|2022-06-17 11:13:50|7455.6|7449.6|7455.9|7449.9|7455.9|7449.9|7455.2|7449.2|0
1655464440000|2022-06-17 11:14:00|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7455.7|7449.7|0
1655464450000|2022-06-17 11:14:10|7455.7|7449.7|7455.7|7449.7|7455.7|7449.7|7455.7|7449.7|0
1655464460000|2022-06-17 11:14:20|7455.9|7449.9|7456.4|7450.4|7456.4|7450.4|7455.9|7449.9|0
1655464470000|2022-06-17 11:14:30|7456.5|7450.5|7457.5|7451.5|7457.5|7451.5|7456.5|7450.5|0
1655464480000|2022-06-17 11:14:40|7457.6|7451.6|7457.1|7451.1|7457.6|7451.6|7456|7450|3
1655464490000|2022-06-17 11:14:50|7456.9|7450.9|7455.7|7449.7|7456.9|7450.9|7455.3|7449.3|17
1655464500000|2022-06-17 11:15:00|7455.3|7449.3|7454.7|7448.7|7455.3|7449.3|7454.7|7448.7|2
1655464510000|2022-06-17 11:15:10|7455.2|7449.2|7454.7|7448.7|7455.2|7449.2|7454.7|7448.7|0
1655464520000|2022-06-17 11:15:20|7455.2|7449.2|7455.7|7449.7|7455.7|7449.7|7455.2|7449.2|0
1655464530000|2022-06-17 11:15:30|7456.5|7450.5|7455.8|7449.8|7456.5|7450.5|7455.8|7449.8|1
1655464560000|2022-06-17 11:16:00|7455.2|7449.2|7455.7|7449.7|7455.7|7449.7|7455.2|7449.2|0
1655464570000|2022-06-17 11:16:10|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|7456.1|7450.1|0
1655464580000|2022-06-17 11:16:20|7456.2|7450.2|7456.2|7450.2|7456.2|7450.2|7456.2|7450.2|0
1655464590000|2022-06-17 11:16:30|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|7456.6|7450.6|0
1655464610000|2022-06-17 11:16:50|7457.4|7451.4|7458.3|7452.3|7459|7453|7457.4|7451.4|1
1655464620000|2022-06-17 11:17:00|7458.5|7452.5|7457.9|7451.9|7458.5|7452.5|7457.8|7451.8|1
1655464630000|2022-06-17 11:17:10|7457.3|7451.3|7459.9|7453.9|7460.9|7454.9|7457.3|7451.3|6
1655464640000|2022-06-17 11:17:20|7459.8|7453.8|7459.7|7453.7|7459.8|7453.8|7459.3|7453.3|0
1655464660000|2022-06-17 11:17:40|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|7459.3|7453.3|0
1655464670000|2022-06-17 11:17:50|7459.4|7453.4|7458.9|7452.9|7459.9|7453.9|7458.9|7452.9|0
1655464680000|2022-06-17 11:18:00|7458.8|7452.8|7459.9|7453.9|7459.9|7453.9|7458.8|7452.8|1
1655464690000|2022-06-17 11:18:10|7460|7454|7460|7454|7460|7454|7459.5|7453.5|0
1655464700000|2022-06-17 11:18:20|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1655464730000|2022-06-17 11:18:50|7459.9|7453.9|7459.9|7453.9|7460.7|7454.7|7459.9|7453.9|1
1655464740000|2022-06-17 11:19:00|7459.8|7453.8|7458.9|7452.9|7459.9|7453.9|7458.4|7452.4|0
1655464750000|2022-06-17 11:19:10|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|7458.7|7452.7|11
1655464760000|2022-06-17 11:19:20|7459.8|7453.8|7457.2|7451.2|7459.8|7453.8|7457.2|7451.2|2
1655464770000|2022-06-17 11:19:30|7456.7|7450.7|7457.7|7451.7|7457.7|7451.7|7456.7|7450.7|0
1655464780000|2022-06-17 11:19:40|7457.8|7451.8|7460.7|7454.7|7460.7|7454.7|7456.9|7450.9|1
1655464790000|2022-06-17 11:19:50|7460|7454|7460.5|7454.5|7460.5|7454.5|7460|7454|0
1655464800000|2022-06-17 11:20:00|7460|7454|7459.7|7453.7|7460.5|7454.5|7459.7|7453.7|0
1655464820000|2022-06-17 11:20:20|7459.2|7453.2|7458.7|7452.7|7459.2|7453.2|7458.7|7452.7|0
1655464830000|2022-06-17 11:20:30|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|7458.8|7452.8|0
1655464840000|2022-06-17 11:20:40|7459.3|7453.3|7460.4|7454.4|7460.4|7454.4|7459.3|7453.3|1
1655464860000|2022-06-17 11:21:00|7460.5|7454.5|7460.8|7454.8|7460.9|7454.9|7460.5|7454.5|0
1655464870000|2022-06-17 11:21:10|7461.7|7455.7|7461.7|7455.7|7462.1|7456.1|7461.7|7455.7|0
1655464880000|2022-06-17 11:21:20|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|7462.1|7456.1|0
1655464890000|2022-06-17 11:21:30|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|7462.2|7456.2|1
1655464900000|2022-06-17 11:21:40|7462.8|7456.8|7462.2|7456.2|7463.3|7457.3|7462.2|7456.2|1
1655464910000|2022-06-17 11:21:50|7462.8|7456.8|7464.4|7458.4|7464.4|7458.4|7462.8|7456.8|0
1655464920000|2022-06-17 11:22:00|7464.3|7458.3|7462.7|7456.7|7465.6|7459.6|7462.7|7456.7|3
1655464930000|2022-06-17 11:22:10|7463.2|7457.2|7463.7|7457.7|7463.7|7457.7|7463.2|7457.2|0
1655464940000|2022-06-17 11:22:20|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1655464950000|2022-06-17 11:22:30|7463.5|7457.5|7463.2|7457.2|7463.5|7457.5|7463.2|7457.2|0
1655464980000|2022-06-17 11:23:00|7463.7|7457.7|7463.7|7457.7|7463.7|7457.7|7463.7|7457.7|0
1655464990000|2022-06-17 11:23:10|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1655465020000|2022-06-17 11:23:40|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|7464.1|7458.1|0
1655465040000|2022-06-17 11:24:00|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|7463.6|7457.6|0
1655465050000|2022-06-17 11:24:10|7463.7|7457.7|7463.7|7457.7|7463.7|7457.7|7463.6|7457.6|0
1655465060000|2022-06-17 11:24:20|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|7464.3|7458.3|0
1655465070000|2022-06-17 11:24:30|7464.8|7458.8|7465.9|7459.9|7466|7460|7464.8|7458.8|0
1655465080000|2022-06-17 11:24:40|7466|7460|7466|7460|7466|7460|7466|7460|0
1655465090000|2022-06-17 11:24:50|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|7466.5|7460.5|0
1655465100000|2022-06-17 11:25:00|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|7466.4|7460.4|0
1655465120000|2022-06-17 11:25:20|7466.5|7460.5|7466.9|7460.9|7466.9|7460.9|7466.5|7460.5|1
1655465130000|2022-06-17 11:25:30|7466.5|7460.5|7468.5|7462.5|7469|7463|7466.5|7460.5|0
1655465140000|2022-06-17 11:25:40|7468.6|7462.6|7469|7463|7469|7463|7468.6|7462.6|0
1655465150000|2022-06-17 11:25:50|7469.1|7463.1|7470.6|7464.6|7470.6|7464.6|7469.1|7463.1|0
1655465160000|2022-06-17 11:26:00|7469.2|7463.2|7467.8|7461.8|7469.2|7463.2|7467.8|7461.8|5
1655465180000|2022-06-17 11:26:20|7467.7|7461.7|7467.9|7461.9|7468.2|7462.2|7467.7|7461.7|1
1655465190000|2022-06-17 11:26:30|7467.8|7461.8|7467.9|7461.9|7467.9|7461.9|7467.8|7461.8|1
1655465200000|2022-06-17 11:26:40|7471.4|7465.4|7470.1|7464.1|7471.4|7465.4|7470.1|7464.1|7
1655465210000|2022-06-17 11:26:50|7469.9|7463.9|7470|7464|7470|7464|7469.9|7463.9|1
1655465220000|2022-06-17 11:27:00|7469.9|7463.9|7469.8|7463.8|7470|7464|7469.8|7463.8|2
1655465230000|2022-06-17 11:27:10|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|7469.9|7463.9|0
1655465240000|2022-06-17 11:27:20|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|0
1655465280000|2022-06-17 11:28:00|7469.3|7463.3|7468.8|7462.8|7469.5|7463.5|7468.6|7462.6|0
1655465290000|2022-06-17 11:28:10|7468.9|7462.9|7469.1|7463.1|7469.1|7463.1|7468.9|7462.9|1
1655465320000|2022-06-17 11:28:40|7469|7463|7467.4|7461.4|7469|7463|7467.4|7461.4|1
1655465340000|2022-06-17 11:29:00|7467.2|7461.2|7467.1|7461.1|7467.2|7461.2|7467.1|7461.1|0
1655465350000|2022-06-17 11:29:10|7467|7461|7466.7|7460.7|7467|7461|7466.7|7460.7|0
1655465360000|2022-06-17 11:29:20|7466|7460|7467.5|7461.5|7467.6|7461.6|7466|7460|1
1655465370000|2022-06-17 11:29:30|7466.6|7460.6|7467.8|7461.8|7468.1|7462.1|7466.6|7460.6|1
1655465380000|2022-06-17 11:29:40|7468.4|7462.4|7467.9|7461.9|7468.4|7462.4|7467.9|7461.9|0
1655465400000|2022-06-17 11:30:00|7468|7462|7467.9|7461.9|7468.4|7462.4|7467.9|7461.9|0
1655465430000|2022-06-17 11:30:30|7468.1|7462.1|7467.2|7461.2|7468.1|7462.1|7467.2|7461.2|1
1655465460000|2022-06-17 11:31:00|7467|7461|7466.6|7460.6|7467|7461|7466.4|7460.4|2
1655465470000|2022-06-17 11:31:10|7466.7|7460.7|7466.8|7460.8|7466.8|7460.8|7466.7|7460.7|0
1655465480000|2022-06-17 11:31:20|7467|7461|7473.2|7467.2|7473.2|7467.2|7467|7461|4
1655465490000|2022-06-17 11:31:30|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|7473.1|7467.1|0
1655465500000|2022-06-17 11:31:40|7473|7467|7472.3|7466.3|7473|7467|7472.3|7466.3|0
1655465510000|2022-06-17 11:31:50|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|7471.9|7465.9|1
1655465520000|2022-06-17 11:32:00|7472.4|7466.4|7472.4|7466.4|7472.5|7466.5|7472.4|7466.4|0
1655465540000|2022-06-17 11:32:20|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|7472.3|7466.3|0
1655465550000|2022-06-17 11:32:30|7472.2|7466.2|7471.8|7465.8|7472.2|7466.2|7471.7|7465.7|0
1655465560000|2022-06-17 11:32:40|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|7470.4|7464.4|0
1655465580000|2022-06-17 11:33:00|7470.3|7464.3|7469.9|7463.9|7470.3|7464.3|7468.9|7462.9|1
1655465600000|2022-06-17 11:33:20|7469.2|7463.2|7467.8|7461.8|7469.2|7463.2|7467.8|7461.8|0
1655465610000|2022-06-17 11:33:30|7467.4|7461.4|7468.9|7462.9|7468.9|7462.9|7467.4|7461.4|1
1655465620000|2022-06-17 11:33:40|7468.4|7462.4|7468.9|7462.9|7469.4|7463.4|7468.4|7462.4|0
1655465640000|2022-06-17 11:34:00|7468.8|7462.8|7467.4|7461.4|7468.8|7462.8|7466.6|7460.6|1
1655465650000|2022-06-17 11:34:10|7467.7|7461.7|7467.5|7461.5|7467.7|7461.7|7467.5|7461.5|1
1655465670000|2022-06-17 11:34:30|7468|7462|7468|7462|7468|7462|7468|7462|0
1655465680000|2022-06-17 11:34:40|7468.5|7462.5|7469.5|7463.5|7469.5|7463.5|7468.5|7462.5|0
1655465690000|2022-06-17 11:34:50|7470|7464|7471.8|7465.8|7471.8|7465.8|7470|7464|0
1655465700000|2022-06-17 11:35:00|7471.9|7465.9|7472.8|7466.8|7472.8|7466.8|7471.9|7465.9|0
1655465710000|2022-06-17 11:35:10|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|7472.9|7466.9|0
1655465740000|2022-06-17 11:35:40|7473.4|7467.4|7476.1|7470.1|7476.1|7470.1|7473.4|7467.4|0
1655465750000|2022-06-17 11:35:50|7476.5|7470.5|7475.1|7469.1|7476.5|7470.5|7474.6|7468.6|0
1655465760000|2022-06-17 11:36:00|7474.6|7468.6|7472.6|7466.6|7474.6|7468.6|7472.6|7466.6|1
1655465770000|2022-06-17 11:36:10|7472.7|7466.7|7473.1|7467.1|7473.6|7467.6|7472.7|7466.7|0
1655465780000|2022-06-17 11:36:20|7473.6|7467.6|7472.6|7466.6|7473.6|7467.6|7472.6|7466.6|0
1655465800000|2022-06-17 11:36:40|7473|7467|7473.1|7467.1|7473.1|7467.1|7473|7467|0
1655465810000|2022-06-17 11:36:50|7473|7467|7471.5|7465.5|7473.9|7467.9|7471.5|7465.5|0
1655465820000|2022-06-17 11:37:00|7471.9|7465.9|7468.6|7462.6|7471.9|7465.9|7468.6|7462.6|0
1655465830000|2022-06-17 11:37:10|7468.2|7462.2|7469.6|7463.6|7470.1|7464.1|7468.2|7462.2|2
1655465840000|2022-06-17 11:37:20|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|7470.1|7464.1|0
1655465850000|2022-06-17 11:37:30|7469.6|7463.6|7468.4|7462.4|7469.6|7463.6|7468.4|7462.4|0
1655465860000|2022-06-17 11:37:40|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|7469.2|7463.2|0
1655465870000|2022-06-17 11:37:50|7469.7|7463.7|7468.9|7462.9|7469.7|7463.7|7468.8|7462.8|0
1655465880000|2022-06-17 11:38:00|7468.8|7462.8|7468.4|7462.4|7468.8|7462.8|7468.4|7462.4|0
1655465890000|2022-06-17 11:38:10|7470.8|7464.8|7470.6|7464.6|7470.8|7464.8|7470.6|7464.6|1
1655465900000|2022-06-17 11:38:20|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|7470.8|7464.8|0
1655465910000|2022-06-17 11:38:30|7470.9|7464.9|7470.8|7464.8|7470.9|7464.9|7470.7|7464.7|1
1655465940000|2022-06-17 11:39:00|7470.4|7464.4|7471|7465|7471|7465|7470.4|7464.4|3
1655465950000|2022-06-17 11:39:10|7471.9|7465.9|7472.5|7466.5|7472.5|7466.5|7471.9|7465.9|0
1655465960000|2022-06-17 11:39:20|7472.6|7466.6|7471.4|7465.4|7472.7|7466.7|7471.4|7465.4|1
1655465970000|2022-06-17 11:39:30|7470.7|7464.7|7470.2|7464.2|7470.7|7464.7|7470.2|7464.2|1
1655466000000|2022-06-17 11:40:00|7470.3|7464.3|7470.9|7464.9|7470.9|7464.9|7470.3|7464.3|0
1655466010000|2022-06-17 11:40:10|7471.3|7465.3|7471.4|7465.4|7471.4|7465.4|7471.3|7465.3|0
1655466020000|2022-06-17 11:40:20|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|7471.5|7465.5|0
1655466040000|2022-06-17 11:40:40|7471.4|7465.4|7471.4|7465.4|7471.4|7465.4|7471.4|7465.4|1
1655466060000|2022-06-17 11:41:00|7471.8|7465.8|7474.3|7468.3|7474.8|7468.8|7471.8|7465.8|1
1655466070000|2022-06-17 11:41:10|7474.5|7468.5|7474.9|7468.9|7475|7469|7474.5|7468.5|0
1655466080000|2022-06-17 11:41:20|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|7473.7|7467.7|1
1655466100000|2022-06-17 11:41:40|7474|7468|7474|7468|7474|7468|7474|7468|0
1655466110000|2022-06-17 11:41:50|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|7473.8|7467.8|1
1655466120000|2022-06-17 11:42:00|7473.7|7467.7|7472.7|7466.7|7473.7|7467.7|7472.7|7466.7|1
1655466130000|2022-06-17 11:42:10|7474|7468|7474.8|7468.8|7474.8|7468.8|7474|7468|1
1655466150000|2022-06-17 11:42:30|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|0
1655466160000|2022-06-17 11:42:40|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|1
1655466170000|2022-06-17 11:42:50|7473.8|7467.8|7475.1|7469.1|7475.1|7469.1|7473.8|7467.8|0
1655466180000|2022-06-17 11:43:00|7473.8|7467.8|7471.3|7465.3|7473.8|7467.8|7471.3|7465.3|0
1655466210000|2022-06-17 11:43:30|7471.4|7465.4|7472.4|7466.4|7472.6|7466.6|7471.4|7465.4|2
1655466220000|2022-06-17 11:43:40|7472.6|7466.6|7472.3|7466.3|7472.6|7466.6|7472.3|7466.3|1
1655466260000|2022-06-17 11:44:20|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|7471.8|7465.8|0
1655466290000|2022-06-17 11:44:50|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|7469.8|7463.8|1
1655466300000|2022-06-17 11:45:00|7470.3|7464.3|7469.2|7463.2|7470.3|7464.3|7469.2|7463.2|0
1655466310000|2022-06-17 11:45:10|7469.3|7463.3|7471.3|7465.3|7471.3|7465.3|7469.3|7463.3|1
1655466340000|2022-06-17 11:45:40|7471.7|7465.7|7471.7|7465.7|7471.7|7465.7|7471.7|7465.7|0
1655466360000|2022-06-17 11:46:00|7472.3|7466.3|7472.4|7466.4|7472.8|7466.8|7472.3|7466.3|0
1655466390000|2022-06-17 11:46:30|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|7472.5|7466.5|0
1655466400000|2022-06-17 11:46:40|7472.9|7466.9|7476.6|7470.6|7476.6|7470.6|7472.9|7466.9|0
1655466410000|2022-06-17 11:46:50|7476.8|7470.8|7477.6|7471.6|7478.8|7472.8|7476.8|7470.8|3
1655466420000|2022-06-17 11:47:00|7477.7|7471.7|7474.3|7468.3|7477.7|7471.7|7474.3|7468.3|2
1655466460000|2022-06-17 11:47:40|7474.7|7468.7|7475.6|7469.6|7475.6|7469.6|7474.7|7468.7|0
1655466470000|2022-06-17 11:47:50|7475.7|7469.7|7474|7468|7477.4|7471.4|7473.5|7467.5|5
1655466480000|2022-06-17 11:48:00|7473.9|7467.9|7473.5|7467.5|7473.9|7467.9|7473.5|7467.5|0
1655466500000|2022-06-17 11:48:20|7474.3|7468.3|7475|7469|7475|7469|7474.3|7468.3|1
1655466510000|2022-06-17 11:48:30|7475.5|7469.5|7474.4|7468.4|7475.5|7469.5|7473.5|7467.5|1
1655466520000|2022-06-17 11:48:40|7474.5|7468.5|7476|7470|7476|7470|7474.5|7468.5|0
1655466530000|2022-06-17 11:48:50|7475.4|7469.4|7475.8|7469.8|7475.8|7469.8|7475.4|7469.4|0
1655466540000|2022-06-17 11:49:00|7475.7|7469.7|7475.3|7469.3|7475.7|7469.7|7475.3|7469.3|0
1655466560000|2022-06-17 11:49:20|7475.7|7469.7|7475.3|7469.3|7475.7|7469.7|7475.3|7469.3|0
1655466590000|2022-06-17 11:49:50|7475.8|7469.8|7475.8|7469.8|7475.9|7469.9|7475.8|7469.8|0
1655466610000|2022-06-17 11:50:10|7475.9|7469.9|7475.8|7469.8|7475.9|7469.9|7475.8|7469.8|0
1655466620000|2022-06-17 11:50:20|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|0
1655466630000|2022-06-17 11:50:30|7476.7|7470.7|7479.7|7473.7|7479.7|7473.7|7476.7|7470.7|6
1655466640000|2022-06-17 11:50:40|7480.7|7474.7|7478.8|7472.8|7480.8|7474.8|7478.8|7472.8|2
1655466660000|2022-06-17 11:51:00|||||||||1
1655466670000|2022-06-17 11:51:10|7478.3|7472.3|7478.3|7472.3|7478.3|7472.3|7478.3|7472.3|0
1655466710000|2022-06-17 11:51:50|7481.5|7475.5|7481.4|7475.4|7481.5|7475.5|7481.4|7475.4|2
1655466720000|2022-06-17 11:52:00|7482.3|7476.3|7482.2|7476.2|7482.3|7476.3|7482.2|7476.2|0
1655466730000|2022-06-17 11:52:10|7482.3|7476.3|7482.3|7476.3|7482.3|7476.3|7482.3|7476.3|1
1655466740000|2022-06-17 11:52:20|7482.2|7476.2|7482.3|7476.3|7482.3|7476.3|7482.2|7476.2|0
1655466750000|2022-06-17 11:52:30|7482.1|7476.1|7481|7475|7482.3|7476.3|7481|7475|2
1655466760000|2022-06-17 11:52:40|7481.1|7475.1|7482|7476|7482|7476|7481.1|7475.1|0
1655466770000|2022-06-17 11:52:50|7482.1|7476.1|7482.7|7476.7|7482.7|7476.7|7482.1|7476.1|0
1655466780000|2022-06-17 11:53:00|7482.2|7476.2|7482|7476|7482.2|7476.2|7482|7476|0
1655466790000|2022-06-17 11:53:10|7482.1|7476.1|7482|7476|7482.1|7476.1|7482|7476|0
1655466800000|2022-06-17 11:53:20|7481.6|7475.6|7480.5|7474.5|7481.6|7475.6|7480.1|7474.1|1
1655466810000|2022-06-17 11:53:30|7481|7475|7481.1|7475.1|7481.1|7475.1|7480.9|7474.9|0
1655466820000|2022-06-17 11:53:40|7481.2|7475.2|7476.1|7470.1|7481.2|7475.2|7476|7470|2
1655466830000|2022-06-17 11:53:50|7476.5|7470.5|7476.1|7470.1|7476.6|7470.6|7476.1|7470.1|0
1655466840000|2022-06-17 11:54:00|7475.6|7469.6|7473.9|7467.9|7475.6|7469.6|7473.9|7467.9|1
1655466850000|2022-06-17 11:54:10|7473.8|7467.8|7474|7468|7474|7468|7473.8|7467.8|0
1655466860000|2022-06-17 11:54:20|7474.5|7468.5|7475.5|7469.5|7475.7|7469.7|7474.5|7468.5|4
1655466870000|2022-06-17 11:54:30|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|7475.1|7469.1|0
1655466880000|2022-06-17 11:54:40|7473.8|7467.8|7474.8|7468.8|7474.8|7468.8|7473.8|7467.8|0
1655466890000|2022-06-17 11:54:50|7475.3|7469.3|7475.4|7469.4|7475.8|7469.8|7475.3|7469.3|0
1655466900000|2022-06-17 11:55:00|7475|7469|7474.9|7468.9|7475.4|7469.4|7474.3|7468.3|2
1655466910000|2022-06-17 11:55:10|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|7475.9|7469.9|0
1655466950000|2022-06-17 11:55:50|7475.8|7469.8|7473.8|7467.8|7475.8|7469.8|7473.8|7467.8|1
1655466960000|2022-06-17 11:56:00|7474.7|7468.7|7474.9|7468.9|7474.9|7468.9|7474.7|7468.7|1
1655466970000|2022-06-17 11:56:10|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|7474.8|7468.8|0
1655466980000|2022-06-17 11:56:20|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|7474.7|7468.7|0
1655466990000|2022-06-17 11:56:30|7474.3|7468.3|7474.7|7468.7|7474.7|7468.7|7474.3|7468.3|0
1655467020000|2022-06-17 11:57:00|7473|7467|7472.7|7466.7|7473|7467|7471.9|7465.9|1
1655467030000|2022-06-17 11:57:10|7473.3|7467.3|7472.8|7466.8|7473.3|7467.3|7472.8|7466.8|1
1655467040000|2022-06-17 11:57:20|7473|7467|7473|7467|7473|7467|7473|7467|0
1655467050000|2022-06-17 11:57:30|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|7473.4|7467.4|0
1655467060000|2022-06-17 11:57:40|7473|7467|7474.5|7468.5|7474.5|7468.5|7473|7467|3
1655467070000|2022-06-17 11:57:50|7474|7468|7474|7468|7474|7468|7474|7468|0
1655467080000|2022-06-17 11:58:00|7474.1|7468.1|7474.6|7468.6|7474.6|7468.6|7474.1|7468.1|1
1655467090000|2022-06-17 11:58:10|7475.5|7469.5|7475.5|7469.5|7475.5|7469.5|7475.5|7469.5|0
1655467100000|2022-06-17 11:58:20|7475|7469|7475|7469|7475|7469|7475|7469|0
1655467120000|2022-06-17 11:58:40|7475.5|7469.5|7475.5|7469.5|7475.5|7469.5|7475.5|7469.5|1
1655467130000|2022-06-17 11:58:50|7474|7468|7474|7468|7474|7468|7474|7468|2
1655467140000|2022-06-17 11:59:00|7473.9|7467.9|7471.4|7465.4|7473.9|7467.9|7471|7465|2
1655467170000|2022-06-17 11:59:30|7471.5|7465.5|7472.2|7466.2|7472.6|7466.6|7471.5|7465.5|3
1655467180000|2022-06-17 11:59:40|7472|7466|7472.5|7466.5|7472.5|7466.5|7472|7466|1
1655467200000|2022-06-17 12:00:00|7473|7467|7471|7465|7473.5|7467.5|7471|7465|9
1655467210000|2022-06-17 12:00:10|7469.7|7463.7|7470|7464|7471|7465|7469.6|7463.6|2
1655467220000|2022-06-17 12:00:20|7469.5|7463.5|7469|7463|7469.5|7463.5|7469|7463|0
1655467240000|2022-06-17 12:00:40|7470.5|7464.5|7470.5|7464.5|7470.5|7464.5|7470|7464|2
1655467250000|2022-06-17 12:00:50|7470|7464|7470.5|7464.5|7470.5|7464.5|7470|7464|0
1655467260000|2022-06-17 12:01:00|7470|7464|7469|7463|7470|7464|7468.2|7462.2|0
1655467280000|2022-06-17 12:01:20|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|7468.6|7462.6|0
1655467290000|2022-06-17 12:01:30|7468.2|7462.2|7467|7461|7468.2|7462.2|7464.5|7458.5|5
1655467300000|2022-06-17 12:01:40|7465.6|7459.6|7464.5|7458.5|7465.6|7459.6|7464.1|7458.1|1
1655467310000|2022-06-17 12:01:50|7462.5|7456.5|7462.5|7456.5|7462.5|7456.5|7462.5|7456.5|2
1655467320000|2022-06-17 12:02:00|7462.4|7456.4|7460.9|7454.9|7462.4|7456.4|7460.9|7454.9|6
1655467330000|2022-06-17 12:02:10|7460.5|7454.5|7460.6|7454.6|7460.6|7454.6|7460.5|7454.5|2
1655467340000|2022-06-17 12:02:20|7460.5|7454.5|7460.5|7454.5|7460.5|7454.5|7460.1|7454.1|1
1655467350000|2022-06-17 12:02:30|7459.6|7453.6|7462.2|7456.2|7462.2|7456.2|7459.6|7453.6|2
1655467360000|2022-06-17 12:02:40|7461.2|7455.2|7460.8|7454.8|7461.7|7455.7|7459.8|7453.8|2
1655467380000|2022-06-17 12:03:00|7460.7|7454.7|7458.9|7452.9|7460.7|7454.7|7458.9|7452.9|0
1655467410000|2022-06-17 12:03:30|7459.3|7453.3|7461.8|7455.8|7461.8|7455.8|7459.3|7453.3|2
1655467420000|2022-06-17 12:03:40|7462.2|7456.2|7461.9|7455.9|7462.2|7456.2|7461.8|7455.8|0
1655467430000|2022-06-17 12:03:50|7462.3|7456.3|7461.7|7455.7|7462.3|7456.3|7461.3|7455.3|0
1655467440000|2022-06-17 12:04:00|7460.8|7454.8|7460.3|7454.3|7460.8|7454.8|7459.3|7453.3|2
1655467450000|2022-06-17 12:04:10|7460.2|7454.2|7458.9|7452.9|7460.2|7454.2|7458.3|7452.3|1
1655467460000|2022-06-17 12:04:20|7459.7|7453.7|7460|7454|7460|7454|7459.7|7453.7|2
1655467470000|2022-06-17 12:04:30|7460.4|7454.4|7460.4|7454.4|7460.4|7454.4|7460.4|7454.4|0
1655467490000|2022-06-17 12:04:50|7460.9|7454.9|7460.9|7454.9|7460.9|7454.9|7460.9|7454.9|0
1655467500000|2022-06-17 12:05:00|7461|7455|7459.8|7453.8|7461|7455|7459.8|7453.8|2
1655467520000|2022-06-17 12:05:20|7459.7|7453.7|7460.1|7454.1|7460.2|7454.2|7459.7|7453.7|0
1655467530000|2022-06-17 12:05:30|7459.2|7453.2|7459.6|7453.6|7460.1|7454.1|7459.2|7453.2|0
1655467540000|2022-06-17 12:05:40|7459.1|7453.1|7457.7|7451.7|7459.1|7453.1|7457.6|7451.6|4
1655467550000|2022-06-17 12:05:50|7457.6|7451.6|7457.7|7451.7|7457.7|7451.7|7457.6|7451.6|0
1655467560000|2022-06-17 12:06:00|7457.6|7451.6|7459.1|7453.1|7459.6|7453.6|7457.6|7451.6|3
1655467570000|2022-06-17 12:06:10|7459.6|7453.6|7459.6|7453.6|7459.6|7453.6|7459.1|7453.1|0
1655467580000|2022-06-17 12:06:20|7460.2|7454.2|7460.6|7454.6|7460.6|7454.6|7460.1|7454.1|2
1655467590000|2022-06-17 12:06:30|7460.2|7454.2|7460.1|7454.1|7460.2|7454.2|7460.1|7454.1|1
1655467600000|2022-06-17 12:06:40|7460.6|7454.6|7460.7|7454.7|7460.7|7454.7|7460.6|7454.6|2
1655467620000|2022-06-17 12:07:00|7460.6|7454.6|7460.6|7454.6|7460.7|7454.7|7460.6|7454.6|2
1655467630000|2022-06-17 12:07:10|7460.2|7454.2|7460.6|7454.6|7460.6|7454.6|7460.2|7454.2|0
1655467640000|2022-06-17 12:07:20|7460.2|7454.2|7460.6|7454.6|7460.7|7454.7|7460.2|7454.2|0
1655467650000|2022-06-17 12:07:30|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|0
1655467660000|2022-06-17 12:07:40|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|1
1655467680000|2022-06-17 12:08:00|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|2
1655467690000|2022-06-17 12:08:10|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|7460.6|7454.6|0
1655467700000|2022-06-17 12:08:20|7460.8|7454.8|7460.7|7454.7|7460.8|7454.8|7460.2|7454.2|1
1655467710000|2022-06-17 12:08:30|7460.1|7454.1|7458.1|7452.1|7460.1|7454.1|7458.1|7452.1|2
1655467730000|2022-06-17 12:08:50|7458.6|7452.6|7458.6|7452.6|7458.6|7452.6|7458.6|7452.6|0
1655467740000|2022-06-17 12:09:00|7458.1|7452.1|7460.4|7454.4|7460.4|7454.4|7458.1|7452.1|7
1655467750000|2022-06-17 12:09:10|7460.5|7454.5|7460.4|7454.4|7460.5|7454.5|7460.4|7454.4|0
1655467760000|2022-06-17 12:09:20|7460.5|7454.5|7460.4|7454.4|7460.5|7454.5|7460.4|7454.4|0
1655467770000|2022-06-17 12:09:30|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|7460.8|7454.8|0
1655467780000|2022-06-17 12:09:40|7461|7455|7461|7455|7461|7455|7461|7455|1
1655467790000|2022-06-17 12:09:50|7461.1|7455.1|7462.1|7456.1|7462.1|7456.1|7461.1|7455.1|1
1655467800000|2022-06-17 12:10:00|7461.9|7455.9|7461.7|7455.7|7462.2|7456.2|7461.1|7455.1|5
1655467810000|2022-06-17 12:10:10|7461.8|7455.8|7461.7|7455.7|7462.1|7456.1|7461.7|7455.7|0
1655467830000|2022-06-17 12:10:30|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|7460.7|7454.7|2
1655467860000|2022-06-17 12:11:00|7452.8|7446.8|7455.2|7449.2|7455.2|7449.2|7452.8|7446.8|5
1655467870000|2022-06-17 12:11:10|7455.7|7449.7|7456.7|7450.7|7456.7|7450.7|7455.7|7449.7|1
1655467880000|2022-06-17 12:11:20|7456.8|7450.8|7454.6|7448.6|7456.8|7450.8|7454.6|7448.6|2
1655467890000|2022-06-17 12:11:30|7454.7|7448.7|7458.1|7452.1|7458.1|7452.1|7454.7|7448.7|4
1655467900000|2022-06-17 12:11:40|7458.6|7452.6|7458.1|7452.1|7458.6|7452.6|7458.1|7452.1|1
1655467910000|2022-06-17 12:11:50|7459.2|7453.2|7459.1|7453.1|7459.2|7453.2|7459.1|7453.1|0
1655467920000|2022-06-17 12:12:00|7459.2|7453.2|7458.2|7452.2|7460.1|7454.1|7458|7452|3
1655467930000|2022-06-17 12:12:10|7458.1|7452.1|7458.6|7452.6|7458.6|7452.6|7458|7452|2
1655467940000|2022-06-17 12:12:20|7458.1|7452.1|7456.1|7450.1|7458.1|7452.1|7456.1|7450.1|2
1655467950000|2022-06-17 12:12:30|7456.2|7450.2|7455.2|7449.2|7457.6|7451.6|7455.2|7449.2|5
1655467960000|2022-06-17 12:12:40|7455.3|7449.3|7455.7|7449.7|7455.7|7449.7|7455.3|7449.3|0
1655467970000|2022-06-17 12:12:50|7455.6|7449.6|7452.8|7446.8|7455.7|7449.7|7452.3|7446.3|1
1655467980000|2022-06-17 12:13:00|7453.2|7447.2|7451.2|7445.2|7453.2|7447.2|7450.6|7444.6|2
1655467990000|2022-06-17 12:13:10|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|7451.1|7445.1|1
1655468000000|2022-06-17 12:13:20|7451.3|7445.3|7452.2|7446.2|7452.6|7446.6|7451.3|7445.3|1
1655468010000|2022-06-17 12:13:30|7452.3|7446.3|7452.7|7446.7|7452.7|7446.7|7452.2|7446.2|0
1655468020000|2022-06-17 12:13:40|7452.6|7446.6|7452.7|7446.7|7452.7|7446.7|7452.6|7446.6|0
1655468040000|2022-06-17 12:14:00|7453.1|7447.1|7452.6|7446.6|7453.1|7447.1|7452.6|7446.6|0
1655468050000|2022-06-17 12:14:10|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|0
1655468060000|2022-06-17 12:14:20|7453.2|7447.2|7452.6|7446.6|7453.2|7447.2|7452.6|7446.6|1
1655468070000|2022-06-17 12:14:30|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|0
1655468080000|2022-06-17 12:14:40|7453.1|7447.1|7452.8|7446.8|7453.1|7447.1|7452.3|7446.3|0
1655468090000|2022-06-17 12:14:50|7452.7|7446.7|7450.9|7444.9|7452.8|7446.8|7450|7444|12
1655468100000|2022-06-17 12:15:00|7450|7444|7451.6|7445.6|7451.6|7445.6|7450|7444|1
1655468110000|2022-06-17 12:15:10|7452.9|7446.9|7452|7446|7452.9|7446.9|7451.6|7445.6|0
1655468120000|2022-06-17 12:15:20|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.1|7445.1|0
1655468130000|2022-06-17 12:15:30|7452.5|7446.5|7451.7|7445.7|7452.5|7446.5|7451.6|7445.6|0
1655468140000|2022-06-17 12:15:40|7452.5|7446.5|7452.6|7446.6|7452.6|7446.6|7452.1|7446.1|0
1655468150000|2022-06-17 12:15:50|7452.7|7446.7|7450.7|7444.7|7453.1|7447.1|7450.7|7444.7|2
1655468160000|2022-06-17 12:16:00|7450.2|7444.2|7449.1|7443.1|7450.2|7444.2|7449.1|7443.1|1
1655468170000|2022-06-17 12:16:10|7448.7|7442.7|7448.2|7442.2|7448.7|7442.7|7448.2|7442.2|0
1655468190000|2022-06-17 12:16:30|7448.8|7442.8|7448.2|7442.2|7448.8|7442.8|7448.2|7442.2|2
1655468200000|2022-06-17 12:16:40|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|7448.1|7442.1|0
1655468210000|2022-06-17 12:16:50|7449.1|7443.1|7449.1|7443.1|7449.1|7443.1|7448.7|7442.7|2
1655468220000|2022-06-17 12:17:00|7449.3|7443.3|7450.1|7444.1|7450.1|7444.1|7449.3|7443.3|1
1655468240000|2022-06-17 12:17:20|7449.7|7443.7|7449.7|7443.7|7449.7|7443.7|7449.7|7443.7|0
1655468250000|2022-06-17 12:17:30|7450.1|7444.1|7449.2|7443.2|7450.1|7444.1|7449.2|7443.2|0
1655468260000|2022-06-17 12:17:40|7449.1|7443.1|7448.7|7442.7|7449.1|7443.1|7448.7|7442.7|0
1655468270000|2022-06-17 12:17:50|7448.8|7442.8|7450.1|7444.1|7450.1|7444.1|7448.8|7442.8|2
1655468280000|2022-06-17 12:18:00|7450.2|7444.2|7449.5|7443.5|7450.2|7444.2|7449.1|7443.1|1
1655468290000|2022-06-17 12:18:10|7449.6|7443.6|7448.7|7442.7|7450.1|7444.1|7448.7|7442.7|1
1655468310000|2022-06-17 12:18:30|7449.5|7443.5|7449.7|7443.7|7450.1|7444.1|7449.5|7443.5|0
1655468320000|2022-06-17 12:18:40|7450.1|7444.1|7450.1|7444.1|7450.2|7444.2|7450.1|7444.1|0
1655468330000|2022-06-17 12:18:50|7450.2|7444.2|7450.6|7444.6|7450.6|7444.6|7450.2|7444.2|0
1655468340000|2022-06-17 12:19:00|7450.2|7444.2|7450.6|7444.6|7450.6|7444.6|7450.2|7444.2|0
1655468360000|2022-06-17 12:19:20|7450.2|7444.2|7448.7|7442.7|7450.2|7444.2|7448.7|7442.7|2
1655468370000|2022-06-17 12:19:30|7449.1|7443.1|7448.1|7442.1|7449.1|7443.1|7448.1|7442.1|1
1655468390000|2022-06-17 12:19:50|7446.8|7440.8|7446.8|7440.8|7446.8|7440.8|7446.8|7440.8|13
1655468400000|2022-06-17 12:20:00|7445.9|7439.9|7446.8|7440.8|7446.8|7440.8|7445.9|7439.9|3
1655468420000|2022-06-17 12:20:20|7447.2|7441.2|7447.2|7441.2|7447.2|7441.2|7447.2|7441.2|0
1655468430000|2022-06-17 12:20:30|7447.7|7441.7|7448.7|7442.7|7448.7|7442.7|7447.7|7441.7|2
1655468460000|2022-06-17 12:21:00|7449.2|7443.2|7449.2|7443.2|7449.2|7443.2|7449.2|7443.2|0
1655468480000|2022-06-17 12:21:20|7449.6|7443.6|7452.2|7446.2|7452.7|7446.7|7449.6|7443.6|3
1655468490000|2022-06-17 12:21:30|7453.3|7447.3|7454.3|7448.3|7454.8|7448.8|7452.8|7446.8|8
1655468500000|2022-06-17 12:21:40|7454.8|7448.8|7454.3|7448.3|7454.8|7448.8|7454.3|7448.3|0
1655468510000|2022-06-17 12:21:50|7454.4|7448.4|7455.3|7449.3|7455.3|7449.3|7454.4|7448.4|0
1655468520000|2022-06-17 12:22:00|7454.7|7448.7|7456.3|7450.3|7456.3|7450.3|7453.8|7447.8|9
1655468530000|2022-06-17 12:22:10|7455.9|7449.9|7455.3|7449.3|7455.9|7449.9|7455.3|7449.3|4
1655468540000|2022-06-17 12:22:20|7455.8|7449.8|7455.3|7449.3|7456.3|7450.3|7455.3|7449.3|13
1655468560000|2022-06-17 12:22:40|7454.8|7448.8|7451.1|7445.1|7454.8|7448.8|7451.1|7445.1|10
1655468570000|2022-06-17 12:22:50|7451.6|7445.6|7452.7|7446.7|7452.7|7446.7|7451.6|7445.6|1
1655468580000|2022-06-17 12:23:00|7452.1|7446.1|7450.1|7444.1|7452.1|7446.1|7450.1|7444.1|5
1655468590000|2022-06-17 12:23:10|7449.6|7443.6|7449.5|7443.5|7449.6|7443.6|7448.5|7442.5|5
1655468600000|2022-06-17 12:23:20|7448.5|7442.5|7446.3|7440.3|7448.9|7442.9|7446.3|7440.3|3
1655468610000|2022-06-17 12:23:30|7445.8|7439.8|7446.8|7440.8|7447.2|7441.2|7445.8|7439.8|10
1655468620000|2022-06-17 12:23:40|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|7446.3|7440.3|0
1655468640000|2022-06-17 12:24:00|7445.9|7439.9|7446.3|7440.3|7447.3|7441.3|7445.9|7439.9|15
1655468650000|2022-06-17 12:24:10|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|7445.8|7439.8|0
1655468660000|2022-06-17 12:24:20|7446.8|7440.8|7447.1|7441.1|7447.1|7441.1|7446.7|7440.7|8
1655468670000|2022-06-17 12:24:30|7447.2|7441.2|7447.2|7441.2|7448.1|7442.1|7447.1|7441.1|4
1655468680000|2022-06-17 12:24:40|7447.1|7441.1|7446.7|7440.7|7447.1|7441.1|7446.7|7440.7|1
1655468700000|2022-06-17 12:25:00|7447.1|7441.1|7446.8|7440.8|7447.7|7441.7|7446.8|7440.8|5
1655468710000|2022-06-17 12:25:10|7446.7|7440.7|7446.8|7440.8|7446.8|7440.8|7446.7|7440.7|0
1655468720000|2022-06-17 12:25:20|7446.3|7440.3|7446.8|7440.8|7446.8|7440.8|7446.3|7440.3|1
1655468730000|2022-06-17 12:25:30|7446.4|7440.4|7446.3|7440.3|7446.4|7440.4|7446.3|7440.3|0
1655468740000|2022-06-17 12:25:40|7446.4|7440.4|7447.8|7441.8|7448.7|7442.7|7446.4|7440.4|11
1655468750000|2022-06-17 12:25:50|7447.9|7441.9|7447.2|7441.2|7448.3|7442.3|7447.2|7441.2|2
1655468760000|2022-06-17 12:26:00|7448.3|7442.3|7449.2|7443.2|7449.2|7443.2|7447.8|7441.8|2
1655468770000|2022-06-17 12:26:10|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|7448.7|7442.7|0
1655468780000|2022-06-17 12:26:20|7449.2|7443.2|7450.2|7444.2|7450.2|7444.2|7448.7|7442.7|3
1655468790000|2022-06-17 12:26:30|7451|7445|7451.1|7445.1|7451.1|7445.1|7450.6|7444.6|0
1655468800000|2022-06-17 12:26:40|7451.2|7445.2|7452.2|7446.2|7452.2|7446.2|7451.2|7445.2|1
1655468810000|2022-06-17 12:26:50|7452.6|7446.6|7453.3|7447.3|7454.2|7448.2|7452.6|7446.6|10
1655468820000|2022-06-17 12:27:00|7453.2|7447.2|7452.7|7446.7|7453.3|7447.3|7452.3|7446.3|1
1655468830000|2022-06-17 12:27:10|7452.8|7446.8|7453.8|7447.8|7454.7|7448.7|7452.7|7446.7|3
1655468840000|2022-06-17 12:27:20|7453.9|7447.9|7453.8|7447.8|7454.7|7448.7|7453.7|7447.7|1
1655468850000|2022-06-17 12:27:30|7453.2|7447.2|7452.3|7446.3|7453.2|7447.2|7452.3|7446.3|7
1655468860000|2022-06-17 12:27:40|7452.7|7446.7|7451.7|7445.7|7453.3|7447.3|7451.7|7445.7|7
1655468870000|2022-06-17 12:27:50|7451.2|7445.2|7452.2|7446.2|7452.7|7446.7|7451.2|7445.2|3
1655468880000|2022-06-17 12:28:00|7451.7|7445.7|7452.2|7446.2|7452.7|7446.7|7451.7|7445.7|2
1655468890000|2022-06-17 12:28:10|7451.7|7445.7|7451.7|7445.7|7451.7|7445.7|7451.7|7445.7|0
1655468900000|2022-06-17 12:28:20|7453.7|7447.7|7453.2|7447.2|7453.7|7447.7|7453.2|7447.2|5
1655468910000|2022-06-17 12:28:30|7452.2|7446.2|7452.2|7446.2|7452.2|7446.2|7452.2|7446.2|0
1655468920000|2022-06-17 12:28:40|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|7452.7|7446.7|1
1655468930000|2022-06-17 12:28:50|7451.7|7445.7|7450.2|7444.2|7451.7|7445.7|7449.4|7443.4|5
1655468940000|2022-06-17 12:29:00|7450|7444|7449.2|7443.2|7450|7444|7449.2|7443.2|0
1655468950000|2022-06-17 12:29:10|7450.7|7444.7|7450.2|7444.2|7450.7|7444.7|7448.7|7442.7|6
1655468960000|2022-06-17 12:29:20|7450.7|7444.7|7450.2|7444.2|7451.2|7445.2|7450.2|7444.2|0
1655468970000|2022-06-17 12:29:30|7450.7|7444.7|7450.2|7444.2|7450.7|7444.7|7450.2|7444.2|0
1655468980000|2022-06-17 12:29:40|7450.1|7444.1|7450.2|7444.2|7450.2|7444.2|7449.7|7443.7|1
1655468990000|2022-06-17 12:29:50|7449.8|7443.8|7449.2|7443.2|7450.7|7444.7|7449.2|7443.2|1
1655469000000|2022-06-17 12:30:00|7448.7|7442.7|7450.2|7444.2|7450.2|7444.2|7448.2|7442.2|2
1655469010000|2022-06-17 12:30:10|7450.1|7444.1|7450.7|7444.7|7451.2|7445.2|7450.1|7444.1|2
1655469020000|2022-06-17 12:30:20|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|7451.2|7445.2|1
1655469030000|2022-06-17 12:30:30|7451.3|7445.3|7451.7|7445.7|7451.7|7445.7|7451.2|7445.2|1
1655469050000|2022-06-17 12:30:50|7451.8|7445.8|7452.2|7446.2|7452.2|7446.2|7451.8|7445.8|0
1655469060000|2022-06-17 12:31:00|7452.3|7446.3|7451.3|7445.3|7452.3|7446.3|7451.3|7445.3|2
1655469070000|2022-06-17 12:31:10|7451.8|7445.8|7452.3|7446.3|7452.3|7446.3|7451.8|7445.8|0
1655469110000|2022-06-17 12:31:50|7450.3|7444.3|7450.8|7444.8|7450.8|7444.8|7450.3|7444.3|4
1655469120000|2022-06-17 12:32:00|7450.2|7444.2|7450.3|7444.3|7450.4|7444.4|7449.8|7443.8|2
1655469130000|2022-06-17 12:32:10|7450.2|7444.2|7450.2|7444.2|7450.2|7444.2|7450.2|7444.2|0
1655469140000|2022-06-17 12:32:20|7450.3|7444.3|7451.2|7445.2|7453.1|7447.1|7450.3|7444.3|7
1655469150000|2022-06-17 12:32:30|7451.3|7445.3|7453.7|7447.7|7453.7|7447.7|7451.3|7445.3|1
1655469160000|2022-06-17 12:32:40|7454.4|7448.4|7454.6|7448.6|7454.7|7448.7|7452.7|7446.7|9
1655469170000|2022-06-17 12:32:50|7454.2|7448.2|7454.3|7448.3|7454.3|7448.3|7453.3|7447.3|0
1655469180000|2022-06-17 12:33:00|7454.7|7448.7|7456.3|7450.3|7456.3|7450.3|7454.7|7448.7|0
1655469190000|2022-06-17 12:33:10|7456.4|7450.4|7459.8|7453.8|7459.8|7453.8|7456.4|7450.4|1
1655469200000|2022-06-17 12:33:20|7459.9|7453.9|7457.9|7451.9|7460.4|7454.4|7457.9|7451.9|1
1655469210000|2022-06-17 12:33:30|7457.8|7451.8|7459|7453|7460.5|7454.5|7457.8|7451.8|5
1655469220000|2022-06-17 12:33:40|7458.5|7452.5|7460.5|7454.5|7460.5|7454.5|7458.5|7452.5|0
1655469230000|2022-06-17 12:33:50|7461|7455|7456.5|7450.5|7461|7455|7456.5|7450.5|7
1655469240000|2022-06-17 12:34:00|7457|7451|7455.9|7449.9|7457|7451|7455.9|7449.9|1
1655469250000|2022-06-17 12:34:10|7455.5|7449.5|7456.4|7450.4|7456.4|7450.4|7455|7449|1
1655469260000|2022-06-17 12:34:20|7456.5|7450.5|7455.8|7449.8|7456.8|7450.8|7455.4|7449.4|2
1655469270000|2022-06-17 12:34:30|7456.3|7450.3|7456.3|7450.3|7456.8|7450.8|7455.3|7449.3|0
1655469280000|2022-06-17 12:34:40|7455.8|7449.8|7455.5|7449.5|7455.9|7449.9|7455.5|7449.5|0
1655469290000|2022-06-17 12:34:50|7455|7449|7455.9|7449.9|7455.9|7449.9|7455|7449|1
1655469300000|2022-06-17 12:35:00|7455.5|7449.5|7455.4|7449.4|7456|7450|7454.5|7448.5|2
1655469310000|2022-06-17 12:35:10|7455.8|7449.8|7455.2|7449.2|7456.7|7450.7|7455.2|7449.2|18
1655469320000|2022-06-17 12:35:20|7454.4|7448.4|7455.2|7449.2|7455.2|7449.2|7454.4|7448.4|0
1655469330000|2022-06-17 12:35:30|7455.4|7449.4|7454.7|7448.7|7455.4|7449.4|7454.7|7448.7|1
1655469340000|2022-06-17 12:35:40|7455.2|7449.2|7455.6|7449.6|7455.7|7449.7|7455.2|7449.2|1
1655469350000|2022-06-17 12:35:50|7456.3|7450.3|7455.8|7449.8|7456.3|7450.3|7455.8|7449.8|0
1655469360000|2022-06-17 12:36:00|7454.8|7448.8|7456|7450|7456|7450|7454.3|7448.3|10
1655469370000|2022-06-17 12:36:10|7455.4|7449.4|7455.3|7449.3|7455.9|7449.9|7455|7449|9
1655469380000|2022-06-17 12:36:20|7455.4|7449.4|7454.9|7448.9|7455.8|7449.8|7454.3|7448.3|6
1655469390000|2022-06-17 12:36:30|7455.3|7449.3|7455.3|7449.3|7455.3|7449.3|7454.9|7448.9|0
1655469400000|2022-06-17 12:36:40|7455.4|7449.4|7456.4|7450.4|7456.4|7450.4|7455.4|7449.4|0
1655469410000|2022-06-17 12:36:50|7457.8|7451.8|7456.5|7450.5|7457.8|7451.8|7455.9|7449.9|5
1655469420000|2022-06-17 12:37:00|7456|7450|7456|7450|7456|7450|7455.5|7449.5|0
1655469430000|2022-06-17 12:37:10|7455.5|7449.5|7455.5|7449.5|7455.5|7449.5|7454.9|7448.9|7
1655469440000|2022-06-17 12:37:20|7456|7450|7455.5|7449.5|7456|7450|7455.5|7449.5|0
1655469450000|2022-06-17 12:37:30|7456|7450|7457|7451|7457|7451|7455.5|7449.5|3
1655469460000|2022-06-17 12:37:40|7455.5|7449.5|7456.1|7450.1|7456.1|7450.1|7455.5|7449.5|4
1655469470000|2022-06-17 12:37:50|7456.3|7450.3|7455.8|7449.8|7456.6|7450.6|7455.7|7449.7|2
1655469480000|2022-06-17 12:38:00|7455.7|7449.7|7455.2|7449.2|7457|7451|7455.2|7449.2|19
1655469490000|2022-06-17 12:38:10|7454.2|7448.2|7453.4|7447.4|7454.3|7448.3|7453.3|7447.3|1
1655469500000|2022-06-17 12:38:20|7453.5|7447.5|7453.8|7447.8|7454.3|7448.3|7453.4|7447.4|1
1655469510000|2022-06-17 12:38:30|7453.4|7447.4|7453.4|7447.4|7454.8|7448.8|7453.4|7447.4|1
1655469520000|2022-06-17 12:38:40|7453.8|7447.8|7452.4|7446.4|7454.3|7448.3|7452.4|7446.4|0
1655469530000|2022-06-17 12:38:50|7452.3|7446.3|7451.7|7445.7|7452.4|7446.4|7451.7|7445.7|1
1655469540000|2022-06-17 12:39:00|7451.9|7445.9|7453.3|7447.3|7453.3|7447.3|7451.8|7445.8|1
1655469550000|2022-06-17 12:39:10|7454.2|7448.2|7454.7|7448.7|7454.8|7448.8|7453.8|7447.8|1
1655469560000|2022-06-17 12:39:20|7455.4|7449.4|7453.9|7447.9|7455.4|7449.4|7453.9|7447.9|1
1655469570000|2022-06-17 12:39:30|7454.4|7448.4|7455.3|7449.3|7455.3|7449.3|7454.4|7448.4|0
1655469580000|2022-06-17 12:39:40|7455.4|7449.4|7454.7|7448.7|7456.3|7450.3|7454.7|7448.7|5
1655469590000|2022-06-17 12:39:50|7454.3|7448.3|7454.3|7448.3|7454.3|7448.3|7454.3|7448.3|0
1655469600000|2022-06-17 12:40:00|7454.7|7448.7|7454.7|7448.7|7455.8|7449.8|7454.2|7448.2|3
1655469610000|2022-06-17 12:40:10|7454.8|7448.8|7455.3|7449.3|7455.3|7449.3|7454.8|7448.8|1
1655469620000|2022-06-17 12:40:20|7455.7|7449.7|7455.3|7449.3|7455.7|7449.7|7455.3|7449.3|0
1655469640000|2022-06-17 12:40:40|7454.9|7448.9|7453.9|7447.9|7454.9|7448.9|7453.9|7447.9|2
1655469660000|2022-06-17 12:41:00|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|2
1655469670000|2022-06-17 12:41:10|7452.9|7446.9|7450.9|7444.9|7452.9|7446.9|7450.9|7444.9|2
1655469680000|2022-06-17 12:41:20|7450.4|7444.4|7449.6|7443.6|7451.7|7445.7|7449.6|7443.6|19
1655469690000|2022-06-17 12:41:30|7449.1|7443.1|7450.1|7444.1|7450.1|7444.1|7449.1|7443.1|2
1655469700000|2022-06-17 12:41:40|7450.6|7444.6|7451.1|7445.1|7451.1|7445.1|7450.6|7444.6|1
1655469710000|2022-06-17 12:41:50|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|0
1655469720000|2022-06-17 12:42:00|7451.2|7445.2|7451.1|7445.1|7451.7|7445.7|7451.1|7445.1|2
1655469730000|2022-06-17 12:42:10|7451.6|7445.6|7451.6|7445.6|7451.6|7445.6|7451.1|7445.1|0
1655469740000|2022-06-17 12:42:20|7451.1|7445.1|7451.1|7445.1|7451.6|7445.6|7450.7|7444.7|1
1655469750000|2022-06-17 12:42:30|7450.7|7444.7|7450.8|7444.8|7450.8|7444.8|7450.2|7444.2|2
1655469760000|2022-06-17 12:42:40|7450.7|7444.7|7449.8|7443.8|7450.7|7444.7|7449.8|7443.8|0
1655469770000|2022-06-17 12:42:50|7450.2|7444.2|7450.2|7444.2|7450.3|7444.3|7450.2|7444.2|0
1655469780000|2022-06-17 12:43:00|7449.7|7443.7|7449.7|7443.7|7449.7|7443.7|7449.7|7443.7|0
1655469790000|2022-06-17 12:43:10|7450.3|7444.3|7449.8|7443.8|7450.3|7444.3|7449.8|7443.8|1
1655469800000|2022-06-17 12:43:20|7448.6|7442.6|7448.7|7442.7|7448.7|7442.7|7448.6|7442.6|2
1655469810000|2022-06-17 12:43:30|7448.6|7442.6|7447.7|7441.7|7448.6|7442.6|7447.7|7441.7|1
1655469820000|2022-06-17 12:43:40|7448.6|7442.6|7448.2|7442.2|7448.9|7442.9|7447.8|7441.8|4
1655469830000|2022-06-17 12:43:50|7448.3|7442.3|7447.4|7441.4|7448.3|7442.3|7447.4|7441.4|0
1655469840000|2022-06-17 12:44:00|7447.9|7441.9|7449.3|7443.3|7449.3|7443.3|7447.9|7441.9|5
1655469850000|2022-06-17 12:44:10|7449.4|7443.4|7450.6|7444.6|7450.6|7444.6|7449.4|7443.4|3
1655469860000|2022-06-17 12:44:20|7450.2|7444.2|7450.6|7444.6|7451.1|7445.1|7450.2|7444.2|0
1655469870000|2022-06-17 12:44:30|7451.1|7445.1|7452.3|7446.3|7452.4|7446.4|7451.1|7445.1|1
1655469880000|2022-06-17 12:44:40|7452|7446|7452.2|7446.2|7452.8|7446.8|7451.6|7445.6|9
1655469890000|2022-06-17 12:44:50|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|7452.1|7446.1|2
1655472600000|2022-06-17 13:30:00|7457.9|7451.9|7458.9|7452.9|7463.5|7457.5|7456.5|7450.5|506
1655472610000|2022-06-17 13:30:10|7458.7|7452.7|7452.2|7446.2|7458.7|7452.7|7448.6|7442.6|105
1655472620000|2022-06-17 13:30:20|7452.3|7446.3|7448.8|7442.8|7452.7|7446.7|7446.2|7440.2|59
1655472630000|2022-06-17 13:30:30|7448.1|7442.1|7448.3|7442.3|7449.5|7443.5|7446.7|7440.7|14
1655472640000|2022-06-17 13:30:40|7447.8|7441.8|7437.8|7431.8|7447.8|7441.8|7437.3|7431.3|85
1655472650000|2022-06-17 13:30:50|7437.7|7431.7|7424.5|7418.5|7441.3|7435.3|7424.5|7418.5|57
1655472660000|2022-06-17 13:31:00|7425|7419|7430.2|7424.2|7431.8|7425.8|7424.9|7418.9|28
1655472670000|2022-06-17 13:31:10|7430.3|7424.3|7435|7429|7436.8|7430.8|7430.3|7424.3|30
1655472680000|2022-06-17 13:31:20|7435.4|7429.4|7435.5|7429.5|7437|7431|7435.4|7429.4|7
1655472690000|2022-06-17 13:31:30|7435.9|7429.9|7436.5|7430.5|7441|7435|7435.9|7429.9|14
1655472700000|2022-06-17 13:31:40|7435.5|7429.5|7440.1|7434.1|7440.1|7434.1|7435.5|7429.5|11
1655472710000|2022-06-17 13:31:50|7440.7|7434.7|7435|7429|7440.7|7434.7|7433.9|7427.9|7
1655472720000|2022-06-17 13:32:00|7435.4|7429.4|7430.7|7424.7|7435.4|7429.4|7430.7|7424.7|45
1655472730000|2022-06-17 13:32:10|7430.8|7424.8|7430.9|7424.9|7433.9|7427.9|7430.7|7424.7|16
1655472740000|2022-06-17 13:32:20|7431|7425|7436.6|7430.6|7437|7431|7431|7425|11
1655472750000|2022-06-17 13:32:30|7436.5|7430.5|7439.3|7433.3|7441.4|7435.4|7436|7430|13
1655472760000|2022-06-17 13:32:40|7439.4|7433.4|7433.9|7427.9|7439.4|7433.4|7432.5|7426.5|10
1655472770000|2022-06-17 13:32:50|7434.3|7428.3|7434.5|7428.5|7434.9|7428.9|7433.3|7427.3|6
1655472780000|2022-06-17 13:33:00|7434.9|7428.9|7428.2|7422.2|7437|7431|7427.9|7421.9|26
1655472790000|2022-06-17 13:33:10|7428.3|7422.3|7429.4|7423.4|7430.1|7424.1|7427.1|7421.1|18
1655472800000|2022-06-17 13:33:20|7429.5|7423.5|7437|7431|7437|7431|7429|7423|10
1655472810000|2022-06-17 13:33:30|7436|7430|7435.8|7429.8|7437|7431|7433|7427|13
1655472820000|2022-06-17 13:33:40|7435.5|7429.5|7428.4|7422.4|7435.5|7429.5|7427.5|7421.5|41
1655472830000|2022-06-17 13:33:50|7428.5|7422.5|7414.5|7408.5|7429.5|7423.5|7411.9|7405.9|33
1655472840000|2022-06-17 13:34:00|7414.6|7408.6|7414.1|7408.1|7417.9|7411.9|7413.1|7407.1|25
1655472850000|2022-06-17 13:34:10|7413.6|7407.6|7406.8|7400.8|7414.5|7408.5|7406|7400|63
1655472860000|2022-06-17 13:34:20|7406.4|7400.4|7395.2|7389.2|7407|7401|7395.1|7389.1|46
1655472870000|2022-06-17 13:34:30|7395.1|7389.1|7402.5|7396.5|7404|7398|7391.7|7385.7|60
1655472880000|2022-06-17 13:34:40|7401|7395|7398.5|7392.5|7403|7397|7397.3|7391.3|11
1655472890000|2022-06-17 13:34:50|7399.1|7393.1|7399.6|7393.6|7400.7|7394.7|7397|7391|7
1655472900000|2022-06-17 13:35:00|7399.5|7393.5|7401.7|7395.7|7401.7|7395.7|7397.2|7391.2|20
1655472910000|2022-06-17 13:35:10|7402.2|7396.2|7398.2|7392.2|7403|7397|7397.2|7391.2|25
1655472920000|2022-06-17 13:35:20|7396.9|7390.9|7393.3|7387.3|7398.3|7392.3|7392.8|7386.8|18
1655472930000|2022-06-17 13:35:30|7393.7|7387.7|7395.2|7389.2|7396.9|7390.9|7393.4|7387.4|19
1655472940000|2022-06-17 13:35:40|7394.7|7388.7|7393.7|7387.7|7394.7|7388.7|7392.2|7386.2|13
1655472950000|2022-06-17 13:35:50|7393.2|7387.2|7394.5|7388.5|7394.9|7388.9|7393.2|7387.2|9
1655472960000|2022-06-17 13:36:00|7395.5|7389.5|7388.9|7382.9|7395.5|7389.5|7386.4|7380.4|103
1655472970000|2022-06-17 13:36:10|7389.7|7383.7|7387.7|7381.7|7391.5|7385.5|7387.7|7381.7|17
1655472980000|2022-06-17 13:36:20|7387.3|7381.3|7394|7388|7394.9|7388.9|7384.8|7378.8|20
1655472990000|2022-06-17 13:36:30|7393.5|7387.5|7387.4|7381.4|7393.5|7387.5|7387.4|7381.4|5
1655473000000|2022-06-17 13:36:40|7388.4|7382.4|7386.7|7380.7|7388.4|7382.4|7385.3|7379.3|6
1655473010000|2022-06-17 13:36:50|7386.6|7380.6|7385.1|7379.1|7386.7|7380.7|7384.6|7378.6|9
1655473020000|2022-06-17 13:37:00|7384.5|7378.5|7385.5|7379.5|7388.2|7382.2|7384.5|7378.5|25
1655473030000|2022-06-17 13:37:10|7385.4|7379.4|7386.4|7380.4|7386.6|7380.6|7385.4|7379.4|35
1655473040000|2022-06-17 13:37:20|7385.9|7379.9|7383.2|7377.2|7385.9|7379.9|7382.9|7376.9|14
1655473050000|2022-06-17 13:37:30|7383.7|7377.7|7385.4|7379.4|7385.9|7379.9|7381.7|7375.7|49
1655473060000|2022-06-17 13:37:40|7385|7379|7383.9|7377.9|7385.9|7379.9|7383.4|7377.4|22
1655473070000|2022-06-17 13:37:50|7383.4|7377.4|7383.5|7377.5|7383.6|7377.6|7381.8|7375.8|68
1655473080000|2022-06-17 13:38:00|7383.6|7377.6|7382.6|7376.6|7384.1|7378.1|7381.9|7375.9|42
1655473090000|2022-06-17 13:38:10|7383|7377|7383.5|7377.5|7383.5|7377.5|7381.8|7375.8|64
1655473100000|2022-06-17 13:38:20|7383.1|7377.1|7377.8|7371.8|7383.6|7377.6|7377.7|7371.7|39
1655473110000|2022-06-17 13:38:30|7378.2|7372.2|7385.7|7379.7|7387.1|7381.1|7378.2|7372.2|42
1655473120000|2022-06-17 13:38:40|7386.2|7380.2|7383.7|7377.7|7386.7|7380.7|7378.6|7372.6|35
1655473130000|2022-06-17 13:38:50|7383.2|7377.2|7378.7|7372.7|7383.7|7377.7|7378|7372|28
1655473140000|2022-06-17 13:39:00|7378.6|7372.6|7379.4|7373.4|7380|7374|7378.1|7372.1|10
1655473150000|2022-06-17 13:39:10|7378.9|7372.9|7378.1|7372.1|7379.8|7373.8|7377.2|7371.2|18
1655473160000|2022-06-17 13:39:20|7378.6|7372.6|7378.3|7372.3|7379.7|7373.7|7377.6|7371.6|21
1655473170000|2022-06-17 13:39:30|7378.4|7372.4|7379.4|7373.4|7379.4|7373.4|7376.8|7370.8|21
1655473180000|2022-06-17 13:39:40|7379.3|7373.3|7379.3|7373.3|7379.9|7373.9|7377.9|7371.9|27
1655473190000|2022-06-17 13:39:50|7379.7|7373.7|7379.8|7373.8|7380.3|7374.3|7379.4|7373.4|18
1655473200000|2022-06-17 13:40:00|7379.9|7373.9|7380.5|7374.5|7381.1|7375.1|7379.9|7373.9|16
1655473210000|2022-06-17 13:40:10|7380.6|7374.6|7380.6|7374.6|7381.1|7375.1|7379.9|7373.9|3
1655473220000|2022-06-17 13:40:20|7380.4|7374.4|7392.9|7386.9|7392.9|7386.9|7380.4|7374.4|21
1655473230000|2022-06-17 13:40:30|7393.4|7387.4|7392|7386|7395.2|7389.2|7392|7386|17
1655473240000|2022-06-17 13:40:40|7391.9|7385.9|7394.8|7388.8|7395.1|7389.1|7391.9|7385.9|14
1655473250000|2022-06-17 13:40:50|7394.4|7388.4|7392.9|7386.9|7394.8|7388.8|7392.5|7386.5|1
1655473260000|2022-06-17 13:41:00|7393.9|7387.9|7393.5|7387.5|7394|7388|7392.9|7386.9|16
1655473270000|2022-06-17 13:41:10|7393.6|7387.6|7391.6|7385.6|7393.6|7387.6|7390|7384|10
1655473280000|2022-06-17 13:41:20|7391.7|7385.7|7390.2|7384.2|7394.8|7388.8|7390.2|7384.2|53
1655473290000|2022-06-17 13:41:30|7390.1|7384.1|7390.3|7384.3|7390.9|7384.9|7383.7|7377.7|20
1655473300000|2022-06-17 13:41:40|7390.4|7384.4|7386.4|7380.4|7390.4|7384.4|7386.4|7380.4|11
1655473310000|2022-06-17 13:41:50|7386.5|7380.5|7388.9|7382.9|7389.4|7383.4|7386.5|7380.5|3
1655473320000|2022-06-17 13:42:00|7386.9|7380.9|7380.7|7374.7|7386.9|7380.9|7380.7|7374.7|11
1655473330000|2022-06-17 13:42:10|7380.9|7374.9|7381.8|7375.8|7383.3|7377.3|7380.9|7374.9|3
1655473340000|2022-06-17 13:42:20|7380.7|7374.7|7380.8|7374.8|7381.4|7375.4|7380.7|7374.7|11
1655473350000|2022-06-17 13:42:30|7380.7|7374.7|7380.1|7374.1|7380.7|7374.7|7379.8|7373.8|4
1655473360000|2022-06-17 13:42:40|7380.2|7374.2|7376.9|7370.9|7380.2|7374.2|7376.9|7370.9|17
1655473370000|2022-06-17 13:42:50|7374.7|7368.7|7375.5|7369.5|7377.5|7371.5|7374.7|7368.7|18
1655473380000|2022-06-17 13:43:00|7375.9|7369.9|7376.1|7370.1|7377.2|7371.2|7375.1|7369.1|12
1655473390000|2022-06-17 13:43:10|7376.7|7370.7|7376.1|7370.1|7379.5|7373.5|7376|7370|11
1655473400000|2022-06-17 13:43:20|7378.8|7372.8|7382.7|7376.7|7383.7|7377.7|7377.7|7371.7|50
1655473410000|2022-06-17 13:43:30|7381.7|7375.7|7380.7|7374.7|7381.7|7375.7|7380.6|7374.6|14
1655473420000|2022-06-17 13:43:40|7381.6|7375.6|7379.1|7373.1|7381.6|7375.6|7375.9|7369.9|48
1655473430000|2022-06-17 13:43:50|7378.6|7372.6|7380.1|7374.1|7380.1|7374.1|7378.6|7372.6|6
1655473440000|2022-06-17 13:44:00|7380|7374|7375.7|7369.7|7380|7374|7374|7368|26
1655473450000|2022-06-17 13:44:10|7375.6|7369.6|7373.8|7367.8|7376.1|7370.1|7372.5|7366.5|12
1655473460000|2022-06-17 13:44:20|7373.4|7367.4|7366.8|7360.8|7373.4|7367.4|7366.3|7360.3|32
1655473470000|2022-06-17 13:44:30|7367.3|7361.3|7372|7366|7372.4|7366.4|7366.3|7360.3|18
1655473480000|2022-06-17 13:44:40|7372.5|7366.5|7374.1|7368.1|7374.6|7368.6|7372.5|7366.5|30
1655473490000|2022-06-17 13:44:50|7374.7|7368.7|7377.1|7371.1|7378.6|7372.6|7374.7|7368.7|13
1655473500000|2022-06-17 13:45:00|7375.7|7369.7|7372.7|7366.7|7376.1|7370.1|7372|7366|16
1655473510000|2022-06-17 13:45:10|7373.6|7367.6|7371.6|7365.6|7373.6|7367.6|7370.6|7364.6|6
1655473520000|2022-06-17 13:45:20|7372.1|7366.1|7377.5|7371.5|7378|7372|7370.6|7364.6|9
1655473530000|2022-06-17 13:45:30|7376.6|7370.6|7369.9|7363.9|7378.5|7372.5|7369.9|7363.9|37
1655473540000|2022-06-17 13:45:40|7369.8|7363.8|7366.6|7360.6|7369.8|7363.8|7365.1|7359.1|20
1655473550000|2022-06-17 13:45:50|7368.3|7362.3|7370|7364|7373|7367|7368.3|7362.3|21
1655473560000|2022-06-17 13:46:00|7369.6|7363.6|7369.6|7363.6|7373.2|7367.2|7368.6|7362.6|23
1655473570000|2022-06-17 13:46:10|7369.5|7363.5|7365.5|7359.5|7369.5|7363.5|7364.5|7358.5|2
1655473580000|2022-06-17 13:46:20|7365.6|7359.6|7371.5|7365.5|7371.5|7365.5|7365.6|7359.6|6
1655473590000|2022-06-17 13:46:30|7372|7366|7372|7366|7372.5|7366.5|7371.5|7365.5|6
1655473600000|2022-06-17 13:46:40|7372.5|7366.5|7373.5|7367.5|7373.5|7367.5|7372|7366|6
1655473610000|2022-06-17 13:46:50|7375.5|7369.5|7375.9|7369.9|7377|7371|7375|7369|16
1655473620000|2022-06-17 13:47:00|7376.3|7370.3|7372.3|7366.3|7379.1|7373.1|7370.7|7364.7|28
1655473630000|2022-06-17 13:47:10|7372.2|7366.2|7366.8|7360.8|7372.2|7366.2|7366.8|7360.8|9
1655473640000|2022-06-17 13:47:20|7366.9|7360.9|7368.8|7362.8|7369.8|7363.8|7366.9|7360.9|9
1655473650000|2022-06-17 13:47:30|7368.4|7362.4|7363.9|7357.9|7368.4|7362.4|7363.5|7357.5|8
1655473660000|2022-06-17 13:47:40|7364.8|7358.8|7367.4|7361.4|7368.5|7362.5|7364.8|7358.8|17
1655473670000|2022-06-17 13:47:50|7366.9|7360.9|7369|7363|7369|7363|7366.4|7360.4|31
1655473680000|2022-06-17 13:48:00|7368.2|7362.2|7368.4|7362.4|7369.5|7363.5|7367.7|7361.7|15
1655473690000|2022-06-17 13:48:10|7368.7|7362.7|7366.1|7360.1|7368.7|7362.7|7366.1|7360.1|9
1655473700000|2022-06-17 13:48:20|7366|7360|7368.1|7362.1|7369.7|7363.7|7366|7360|14
1655473710000|2022-06-17 13:48:30|7368|7362|7368.4|7362.4|7368.4|7362.4|7366|7360|3
1655473720000|2022-06-17 13:48:40|7368.9|7362.9|7367.4|7361.4|7368.9|7362.9|7367|7361|3
1655473730000|2022-06-17 13:48:50|7367.9|7361.9|7368.3|7362.3|7368.7|7362.7|7367.9|7361.9|3
1655473740000|2022-06-17 13:49:00|7368.4|7362.4|7368|7362|7369|7363|7368|7362|14
1655473750000|2022-06-17 13:49:10|7368.6|7362.6|7369.1|7363.1|7369.6|7363.6|7368.1|7362.1|5
1655473760000|2022-06-17 13:49:20|7369|7363|7366.2|7360.2|7369|7363|7365.7|7359.7|3
1655473770000|2022-06-17 13:49:30|7366.1|7360.1|7367.2|7361.2|7367.7|7361.7|7366|7360|5
1655473780000|2022-06-17 13:49:40|7367.7|7361.7|7367.3|7361.3|7368.3|7362.3|7367.2|7361.2|4
1655473790000|2022-06-17 13:49:50|7367.7|7361.7|7368.7|7362.7|7370.3|7364.3|7365.7|7359.7|27
1655473800000|2022-06-17 13:50:00|7369.2|7363.2|7367.5|7361.5|7369.8|7363.8|7367.5|7361.5|16
1655473810000|2022-06-17 13:50:10|7367|7361|7368.9|7362.9|7370|7364|7367|7361|5
1655473820000|2022-06-17 13:50:20|7369.3|7363.3|7367.9|7361.9|7369.3|7363.3|7367.9|7361.9|4
1655473830000|2022-06-17 13:50:30|7367.8|7361.8|7369.5|7363.5|7369.5|7363.5|7367|7361|6
1655473840000|2022-06-17 13:50:40|7370|7364|7368.5|7362.5|7370|7364|7368.5|7362.5|21
1655473850000|2022-06-17 13:50:50|7368.4|7362.4|7365.2|7359.2|7368.5|7362.5|7365.2|7359.2|8
1655473860000|2022-06-17 13:51:00|7365.7|7359.7|7365.3|7359.3|7366.5|7360.5|7364.7|7358.7|9
1655473870000|2022-06-17 13:51:10|7364.8|7358.8|7365.3|7359.3|7365.7|7359.7|7364.7|7358.7|6
1655473880000|2022-06-17 13:51:20|7365.2|7359.2|7364.8|7358.8|7365.2|7359.2|7364.7|7358.7|5
1655473890000|2022-06-17 13:51:30|7364.7|7358.7|7364.7|7358.7|7365.4|7359.4|7364.7|7358.7|9
1655473900000|2022-06-17 13:51:40|7365.2|7359.2|7364.9|7358.9|7365.3|7359.3|7364.7|7358.7|40
1655473910000|2022-06-17 13:51:50|7365|7359|7364.7|7358.7|7365|7359|7364.7|7358.7|22
1655473920000|2022-06-17 13:52:00|7364.8|7358.8|7364.7|7358.7|7365.2|7359.2|7364.7|7358.7|22
1655473930000|2022-06-17 13:52:10|7364.8|7358.8|7364.7|7358.7|7365.1|7359.1|7363.4|7357.4|74
1655473940000|2022-06-17 13:52:20|7364.8|7358.8|7364.2|7358.2|7364.8|7358.8|7363.8|7357.8|6
1655473950000|2022-06-17 13:52:30|7363.8|7357.8|7364.8|7358.8|7364.8|7358.8|7363.8|7357.8|3
1655473960000|2022-06-17 13:52:40|7364.7|7358.7|7370|7364|7370.5|7364.5|7364.3|7358.3|29
1655473970000|2022-06-17 13:52:50|7369.6|7363.6|7368.1|7362.1|7370.1|7364.1|7368.1|7362.1|6
1655473980000|2022-06-17 13:53:00|7368.2|7362.2|7369.6|7363.6|7370.2|7364.2|7368.2|7362.2|15
1655473990000|2022-06-17 13:53:10|7368.6|7362.6|7369.1|7363.1|7370.2|7364.2|7368.5|7362.5|18
1655474000000|2022-06-17 13:53:20|7369.5|7363.5|7369|7363|7370.1|7364.1|7368.2|7362.2|13
1655474010000|2022-06-17 13:53:30|7368.6|7362.6|7367.1|7361.1|7369|7363|7367|7361|8
1655474020000|2022-06-17 13:53:40|7367|7361|7366.9|7360.9|7368|7362|7366.5|7360.5|11
1655474030000|2022-06-17 13:53:50|7366.5|7360.5|7367.2|7361.2|7369.9|7363.9|7366.5|7360.5|11
1655474040000|2022-06-17 13:54:00|7367.1|7361.1|7364.7|7358.7|7367.2|7361.2|7364.1|7358.1|25
1655474050000|2022-06-17 13:54:10|7364.3|7358.3|7363.8|7357.8|7365.6|7359.6|7363.8|7357.8|29
1655474060000|2022-06-17 13:54:20|7364.1|7358.1|7363.8|7357.8|7364.1|7358.1|7363.3|7357.3|18
1655474070000|2022-06-17 13:54:30|7363.2|7357.2|7363.1|7357.1|7363.2|7357.2|7363.1|7357.1|26
1655474080000|2022-06-17 13:54:40|7363|7357|7363.4|7357.4|7363.5|7357.5|7363|7357|30
1655474090000|2022-06-17 13:54:50|7363|7357|7363.4|7357.4|7363.5|7357.5|7363|7357|11
1655474100000|2022-06-17 13:55:00|7363|7357|7363|7357|7363.5|7357.5|7362.9|7356.9|16
1655474110000|2022-06-17 13:55:10|7363.5|7357.5|7363.2|7357.2|7363.5|7357.5|7363|7357|13
1655474120000|2022-06-17 13:55:20|7363.7|7357.7|7363.3|7357.3|7363.7|7357.7|7363.2|7357.2|7
1655474130000|2022-06-17 13:55:30|7363.2|7357.2|7363.2|7357.2|7363.7|7357.7|7362.5|7356.5|5
1655474140000|2022-06-17 13:55:40|7363.1|7357.1|7363|7357|7363.1|7357.1|7363|7357|2
1655474150000|2022-06-17 13:55:50|7362.6|7356.6|7363|7357|7363.2|7357.2|7362.6|7356.6|11
1655474160000|2022-06-17 13:56:00|7363.1|7357.1|7359.4|7353.4|7363.1|7357.1|7359.4|7353.4|28
1655474170000|2022-06-17 13:56:10|7359.8|7353.8|7361.8|7355.8|7362.2|7356.2|7359.8|7353.8|14
1655474180000|2022-06-17 13:56:20|7361.7|7355.7|7362.8|7356.8|7362.8|7356.8|7361.7|7355.7|1
1655474190000|2022-06-17 13:56:30|7362.7|7356.7|7364.6|7358.6|7364.9|7358.9|7361|7355|12
1655474200000|2022-06-17 13:56:40|7364.1|7358.1|7363.7|7357.7|7364.4|7358.4|7362.7|7356.7|2
1655474210000|2022-06-17 13:56:50|7363.2|7357.2|7362.6|7356.6|7363.2|7357.2|7362.2|7356.2|5
1655474220000|2022-06-17 13:57:00|7362.2|7356.2|7357.7|7351.7|7362.7|7356.7|7357.7|7351.7|10
1655474230000|2022-06-17 13:57:10|7358.2|7352.2|7349.2|7343.2|7358.2|7352.2|7349.2|7343.2|31
1655474240000|2022-06-17 13:57:20|7348.4|7342.4|7351.2|7345.2|7351.2|7345.2|7348.4|7342.4|8
1655474250000|2022-06-17 13:57:30|7350.3|7344.3|7351.7|7345.7|7352.8|7346.8|7350.3|7344.3|33
1655474260000|2022-06-17 13:57:40|7351.8|7345.8|7353.7|7347.7|7353.8|7347.8|7351.8|7345.8|12
1655474270000|2022-06-17 13:57:50|7352.9|7346.9|7353.6|7347.6|7354.2|7348.2|7352.7|7346.7|8
1655474280000|2022-06-17 13:58:00|7353.7|7347.7|7351|7345|7353.7|7347.7|7350.9|7344.9|44
1655474290000|2022-06-17 13:58:10|7351.1|7345.1|7350.4|7344.4|7351.1|7345.1|7350.4|7344.4|8
1655474300000|2022-06-17 13:58:20|7348.4|7342.4|7349.9|7343.9|7349.9|7343.9|7348.4|7342.4|15
1655474310000|2022-06-17 13:58:30|7350.4|7344.4|7351.1|7345.1|7351.7|7345.7|7350.2|7344.2|9
1655474320000|2022-06-17 13:58:40|7350.6|7344.6|7350.1|7344.1|7350.6|7344.6|7349.1|7343.1|3
1655474330000|2022-06-17 13:58:50|7349.9|7343.9|7348.1|7342.1|7349.9|7343.9|7347.7|7341.7|2
1655474340000|2022-06-17 13:59:00|7348.9|7342.9|7348.8|7342.8|7348.9|7342.9|7348.8|7342.8|19
1655474350000|2022-06-17 13:59:10|7347.9|7341.9|7341.1|7335.1|7348.9|7342.9|7338.5|7332.5|29
1655474360000|2022-06-17 13:59:20|7341.6|7335.6|7341|7335|7341.7|7335.7|7339.1|7333.1|17
1655474370000|2022-06-17 13:59:30|7340.5|7334.5|7339.2|7333.2|7340.5|7334.5|7338.5|7332.5|6
1655474380000|2022-06-17 13:59:40|7339.7|7333.7|7337.2|7331.2|7339.7|7333.7|7335.7|7329.7|20
1655474390000|2022-06-17 13:59:50|7336.7|7330.7|7340.4|7334.4|7340.4|7334.4|7336.7|7330.7|18
1655474400000|2022-06-17 14:00:00|7340.5|7334.5|7346.1|7340.1|7346.5|7340.5|7340.5|7334.5|21
1655474410000|2022-06-17 14:00:10|7347.1|7341.1|7343.6|7337.6|7347.6|7341.6|7343.2|7337.2|3
1655474420000|2022-06-17 14:00:20|7343.5|7337.5|7345|7339|7346|7340|7342.7|7336.7|19
1655474430000|2022-06-17 14:00:30|7345.5|7339.5|7345.5|7339.5|7347.5|7341.5|7345.5|7339.5|10
1655474440000|2022-06-17 14:00:40|7345|7339|7341.1|7335.1|7345.5|7339.5|7340.7|7334.7|21
1655474450000|2022-06-17 14:00:50|7340.7|7334.7|7334.8|7328.8|7340.7|7334.7|7334.8|7328.8|16
1655474460000|2022-06-17 14:01:00|7334.9|7328.9|7338|7332|7338.5|7332.5|7334.8|7328.8|18
1655474470000|2022-06-17 14:01:10|7337.5|7331.5|7336.8|7330.8|7337.5|7331.5|7335.8|7329.8|9
1655474480000|2022-06-17 14:01:20|7336.3|7330.3|7336.2|7330.2|7336.7|7330.7|7336.2|7330.2|2
1655474490000|2022-06-17 14:01:30|7337.1|7331.1|7337.8|7331.8|7337.8|7331.8|7336.7|7330.7|21
1655474500000|2022-06-17 14:01:40|7341.2|7335.2|7338|7332|7341.8|7335.8|7338|7332|12
1655474510000|2022-06-17 14:01:50|7337.5|7331.5|7335.8|7329.8|7338|7332|7334.4|7328.4|16
1655474520000|2022-06-17 14:02:00|7335.9|7329.9|7337|7331|7337.3|7331.3|7334.7|7328.7|10
1655474530000|2022-06-17 14:02:10|7336.9|7330.9|7335.9|7329.9|7337.3|7331.3|7335.3|7329.3|11
1655474540000|2022-06-17 14:02:20|7336.3|7330.3|7337|7331|7337.3|7331.3|7335.3|7329.3|4
1655474550000|2022-06-17 14:02:30|7337.4|7331.4|7334.9|7328.9|7337.4|7331.4|7334.9|7328.9|4
1655474560000|2022-06-17 14:02:40|7334.8|7328.8|7333.5|7327.5|7334.8|7328.8|7333.1|7327.1|12
1655474570000|2022-06-17 14:02:50|7333.1|7327.1|7330.9|7324.9|7333.1|7327.1|7329.6|7323.6|12
1655474580000|2022-06-17 14:03:00|7330.5|7324.5|7331.9|7325.9|7332.8|7326.8|7329.4|7323.4|23
1655474590000|2022-06-17 14:03:10|7332.3|7326.3|7332|7326|7332.9|7326.9|7329.9|7323.9|8
1655474600000|2022-06-17 14:03:20|7332.5|7326.5|7333.5|7327.5|7333.5|7327.5|7331|7325|21
1655474610000|2022-06-17 14:03:30|7333.9|7327.9|7331.6|7325.6|7334.4|7328.4|7331.1|7325.1|2
1655474620000|2022-06-17 14:03:40|7331.5|7325.5|7331.6|7325.6|7331.6|7325.6|7331|7325|15
1655474630000|2022-06-17 14:03:50|7332.1|7326.1|7334.7|7328.7|7337.1|7331.1|7332.1|7326.1|115
1655474640000|2022-06-17 14:04:00|7335.1|7329.1|7336.9|7330.9|7337.2|7331.2|7335.1|7329.1|10
1655474650000|2022-06-17 14:04:10|7337.4|7331.4|7337|7331|7337.4|7331.4|7336.5|7330.5|6
1655474660000|2022-06-17 14:04:20|7337.3|7331.3|7334.9|7328.9|7337.3|7331.3|7334.9|7328.9|8
1655474670000|2022-06-17 14:04:30|7335|7329|7332.4|7326.4|7335.4|7329.4|7331.9|7325.9|4
1655474680000|2022-06-17 14:04:40|7331.4|7325.4|7330.2|7324.2|7331.4|7325.4|7329.8|7323.8|4
1655474690000|2022-06-17 14:04:50|7330.1|7324.1|7330.1|7324.1|7330.1|7324.1|7329.6|7323.6|1
1655474700000|2022-06-17 14:05:00|7329.6|7323.6|7329.6|7323.6|7330.6|7324.6|7329.6|7323.6|18
1655474710000|2022-06-17 14:05:10|7330.1|7324.1|7332.5|7326.5|7332.6|7326.6|7330.1|7324.1|14
1655474720000|2022-06-17 14:05:20|7332.1|7326.1|7331.9|7325.9|7332.1|7326.1|7330.6|7324.6|7
1655474730000|2022-06-17 14:05:30|7331.5|7325.5|7332.2|7326.2|7332.7|7326.7|7331.5|7325.5|30
1655474740000|2022-06-17 14:05:40|7332.8|7326.8|7333|7327|7333|7327|7332.8|7326.8|24
1655474750000|2022-06-17 14:05:50|7332.5|7326.5|7331|7325|7333|7327|7330.5|7324.5|35
1655474760000|2022-06-17 14:06:00|7331.4|7325.4|7332.4|7326.4|7333|7327|7330.5|7324.5|14
1655474770000|2022-06-17 14:06:10|7332.3|7326.3|7334.7|7328.7|7339.1|7333.1|7331.9|7325.9|17
1655474780000|2022-06-17 14:06:20|7335.2|7329.2|7336.7|7330.7|7338.7|7332.7|7335.2|7329.2|13
1655474790000|2022-06-17 14:06:30|7336.8|7330.8|7335.7|7329.7|7338.2|7332.2|7335.7|7329.7|9
1655474800000|2022-06-17 14:06:40|7337.5|7331.5|7337|7331|7337.5|7331.5|7336.2|7330.2|35
1655474810000|2022-06-17 14:06:50|7336.6|7330.6|7337|7331|7337.5|7331.5|7336.6|7330.6|11
1655474820000|2022-06-17 14:07:00|7337.5|7331.5|7337.7|7331.7|7338.4|7332.4|7336|7330|48
1655474830000|2022-06-17 14:07:10|7338.2|7332.2|7337.1|7331.1|7338.3|7332.3|7336.2|7330.2|22
1655474840000|2022-06-17 14:07:20|7337.4|7331.4|7337.9|7331.9|7337.9|7331.9|7336.4|7330.4|4
1655474850000|2022-06-17 14:07:30|7338.3|7332.3|7340.9|7334.9|7341.1|7335.1|7338.3|7332.3|27
1655474860000|2022-06-17 14:07:40|7340.8|7334.8|7347.3|7341.3|7347.3|7341.3|7338|7332|11
1655474870000|2022-06-17 14:07:50|7347.7|7341.7|7348.8|7342.8|7350.7|7344.7|7347.1|7341.1|33
1655474880000|2022-06-17 14:08:00|7348.3|7342.3|7347.1|7341.1|7349.3|7343.3|7346.1|7340.1|14
1655474890000|2022-06-17 14:08:10|7346.9|7340.9|7350|7344|7350|7344|7345.6|7339.6|9
1655474900000|2022-06-17 14:08:20|7350.6|7344.6|7348.1|7342.1|7350.6|7344.6|7347.6|7341.6|12
1655474910000|2022-06-17 14:08:30|7347.6|7341.6|7346.3|7340.3|7347.6|7341.6|7346.2|7340.2|9
1655474920000|2022-06-17 14:08:40|7346.7|7340.7|7346.3|7340.3|7346.7|7340.7|7346.3|7340.3|1
1655474930000|2022-06-17 14:08:50|7346.7|7340.7|7348.7|7342.7|7348.7|7342.7|7346.3|7340.3|7
1655474940000|2022-06-17 14:09:00|7348.6|7342.6|7348.8|7342.8|7350.3|7344.3|7348.2|7342.2|4
1655474950000|2022-06-17 14:09:10|7349.2|7343.2|7346.3|7340.3|7349.2|7343.2|7346.3|7340.3|4
1655474960000|2022-06-17 14:09:20|7346.2|7340.2|7346.3|7340.3|7348.3|7342.3|7346.2|7340.2|6
1655474970000|2022-06-17 14:09:30|7347.8|7341.8|7345.5|7339.5|7347.8|7341.8|7345.3|7339.3|15
1655474980000|2022-06-17 14:09:40|7345.6|7339.6|7345.5|7339.5|7345.6|7339.6|7345.5|7339.5|4
1655474990000|2022-06-17 14:09:50|7345.6|7339.6|7345|7339|7346|7340|7344.5|7338.5|5
1655475000000|2022-06-17 14:10:00|7344.9|7338.9|7347.6|7341.6|7347.6|7341.6|7344.9|7338.9|9
1655475010000|2022-06-17 14:10:10|7348|7342|7348.6|7342.6|7349.8|7343.8|7347.6|7341.6|10
1655475020000|2022-06-17 14:10:20|7348.2|7342.2|7347|7341|7348.6|7342.6|7346.1|7340.1|15
1655475030000|2022-06-17 14:10:30|7346.6|7340.6|7347.1|7341.1|7348|7342|7346.5|7340.5|7
1655475040000|2022-06-17 14:10:40|7347.5|7341.5|7349|7343|7349.6|7343.6|7347.5|7341.5|15
1655475050000|2022-06-17 14:10:50|7349.1|7343.1|7347.6|7341.6|7349.1|7343.1|7347.6|7341.6|5
1655475060000|2022-06-17 14:11:00|7348|7342|7346.8|7340.8|7348|7342|7346.3|7340.3|38
1655475070000|2022-06-17 14:11:10|7346.7|7340.7|7340.8|7334.8|7346.8|7340.8|7338.8|7332.8|150
1655475080000|2022-06-17 14:11:20|7340.9|7334.9|7339.8|7333.8|7340.9|7334.9|7339.8|7333.8|3
1655475090000|2022-06-17 14:11:30|7338.8|7332.8|7338.8|7332.8|7339.3|7333.3|7338.8|7332.8|82
1655475100000|2022-06-17 14:11:40|7338.5|7332.5|7338.6|7332.6|7338.6|7332.6|7338|7332|40
1655475110000|2022-06-17 14:11:50|7338.5|7332.5|7337.4|7331.4|7338.5|7332.5|7337.3|7331.3|4
1655475120000|2022-06-17 14:12:00|7337.5|7331.5|7338|7332|7338.5|7332.5|7337.5|7331.5|12
1655475130000|2022-06-17 14:12:10|7337.5|7331.5|7339.6|7333.6|7340.1|7334.1|7337.5|7331.5|7
1655475140000|2022-06-17 14:12:20|7339.1|7333.1|7341.3|7335.3|7341.3|7335.3|7339.1|7333.1|5
1655475150000|2022-06-17 14:12:30|7340.3|7334.3|7339.8|7333.8|7340.3|7334.3|7339.8|7333.8|0
1655475160000|2022-06-17 14:12:40|7339.3|7333.3|7339.7|7333.7|7339.8|7333.8|7339.3|7333.3|2
1655475170000|2022-06-17 14:12:50|7339.8|7333.8|7341.3|7335.3|7342.8|7336.8|7339.8|7333.8|1
1655475180000|2022-06-17 14:13:00|7341.8|7335.8|7339.9|7333.9|7342.2|7336.2|7339.9|7333.9|11
1655475190000|2022-06-17 14:13:10|7340.4|7334.4|7342.6|7336.6|7342.6|7336.6|7340.4|7334.4|6
1655475200000|2022-06-17 14:13:20|7341.6|7335.6|7341.8|7335.8|7343|7337|7340.1|7334.1|10
1655475210000|2022-06-17 14:13:30|7341.4|7335.4|7339.3|7333.3|7341.5|7335.5|7339.3|7333.3|4
1655475220000|2022-06-17 14:13:40|7339.2|7333.2|7341.2|7335.2|7341.2|7335.2|7339.2|7333.2|2
1655475230000|2022-06-17 14:13:50|7340.8|7334.8|7340.1|7334.1|7340.8|7334.8|7339.7|7333.7|6
1655475240000|2022-06-17 14:14:00|7340.8|7334.8|7343.3|7337.3|7343.3|7337.3|7340.8|7334.8|9
1655475250000|2022-06-17 14:14:10|7342.8|7336.8|7340.3|7334.3|7342.8|7336.8|7340.3|7334.3|5
1655475260000|2022-06-17 14:14:20|7340.8|7334.8|7340.1|7334.1|7341.3|7335.3|7339.7|7333.7|0
1655475270000|2022-06-17 14:14:30|7339.6|7333.6|7339.5|7333.5|7339.6|7333.6|7339.2|7333.2|5
1655475280000|2022-06-17 14:14:40|7338.3|7332.3|7337.5|7331.5|7338.3|7332.3|7337.3|7331.3|12
1655475300000|2022-06-17 14:15:00|7337|7331|7336.5|7330.5|7337|7331|7336.5|7330.5|8
1655475310000|2022-06-17 14:15:10|7335.7|7329.7|7336.5|7330.5|7336.5|7330.5|7335.7|7329.7|3
1655475320000|2022-06-17 14:15:20|7335|7329|7337.3|7331.3|7337.3|7331.3|7334.5|7328.5|6
1655475330000|2022-06-17 14:15:30|7337|7331|7335.7|7329.7|7337.2|7331.2|7335.7|7329.7|2
1655475340000|2022-06-17 14:15:40|7335.2|7329.2|7335|7329|7337.5|7331.5|7334.6|7328.6|11
1655475350000|2022-06-17 14:15:50|7334.6|7328.6|7334.6|7328.6|7335.5|7329.5|7334.6|7328.6|1
1655475360000|2022-06-17 14:16:00|7334.7|7328.7|7333.2|7327.2|7334.7|7328.7|7332.8|7326.8|15
1655475370000|2022-06-17 14:16:10|7333.3|7327.3|7333.7|7327.7|7333.7|7327.7|7333.2|7327.2|11
1655475380000|2022-06-17 14:16:20|7333.2|7327.2|7333.7|7327.7|7333.7|7327.7|7332.7|7326.7|6
1655475390000|2022-06-17 14:16:30|7333.2|7327.2|7335.4|7329.4|7336|7330|7333.2|7327.2|15
1655475400000|2022-06-17 14:16:40|7335.8|7329.8|7338|7332|7338|7332|7335.2|7329.2|10
1655475410000|2022-06-17 14:16:50|7337.5|7331.5|7336|7330|7338|7332|7335.9|7329.9|9
1655475420000|2022-06-17 14:17:00|7336.5|7330.5|7335.9|7329.9|7337.5|7331.5|7335.5|7329.5|14
1655475430000|2022-06-17 14:17:10|7335.4|7329.4|7332.8|7326.8|7335.4|7329.4|7332.8|7326.8|5
1655475440000|2022-06-17 14:17:20|7333.2|7327.2|7333.8|7327.8|7335.7|7329.7|7333.2|7327.2|7
1655475450000|2022-06-17 14:17:30|7334.7|7328.7|7334.8|7328.8|7334.9|7328.9|7333.4|7327.4|3
1655475460000|2022-06-17 14:17:40|7334.3|7328.3|7336.5|7330.5|7337|7331|7332.4|7326.4|3
1655475470000|2022-06-17 14:17:50|7337.1|7331.1|7337.6|7331.6|7339.2|7333.2|7336.6|7330.6|17
1655475480000|2022-06-17 14:18:00|7337.4|7331.4|7340.4|7334.4|7340.9|7334.9|7336.9|7330.9|12
1655475490000|2022-06-17 14:18:10|7340|7334|7341.9|7335.9|7341.9|7335.9|7340|7334|0
1655475500000|2022-06-17 14:18:20|7341.5|7335.5|7347.9|7341.9|7347.9|7341.9|7341.5|7335.5|22
1655475510000|2022-06-17 14:18:30|7347.5|7341.5|7354.3|7348.3|7354.9|7348.9|7347.5|7341.5|16
1655475520000|2022-06-17 14:18:40|7352.4|7346.4|7353.4|7347.4|7353.4|7347.4|7350.9|7344.9|6
1655475530000|2022-06-17 14:18:50|7353.1|7347.1|7352|7346|7353.5|7347.5|7352|7346|8
1655475540000|2022-06-17 14:19:00|7351.5|7345.5|7350.1|7344.1|7351.5|7345.5|7349|7343|10
1655475550000|2022-06-17 14:19:10|7349.2|7343.2|7360.3|7354.3|7361.1|7355.1|7349.2|7343.2|25
1655475560000|2022-06-17 14:19:20|7360.4|7354.4|7355.3|7349.3|7360.4|7354.4|7354.8|7348.8|6
1655475570000|2022-06-17 14:19:30|7354.8|7348.8|7352.3|7346.3|7355.4|7349.4|7352.3|7346.3|7
1655475580000|2022-06-17 14:19:40|7351.8|7345.8|7352.7|7346.7|7354.7|7348.7|7351.8|7345.8|14
1655475590000|2022-06-17 14:19:50|7353.2|7347.2|7352.2|7346.2|7353.7|7347.7|7352.2|7346.2|2
1655475600000|2022-06-17 14:20:00|7353.5|7347.5|7354.7|7348.7|7357.5|7351.5|7353|7347|26
1655475610000|2022-06-17 14:20:10|7354.2|7348.2|7351.5|7345.5|7354.2|7348.2|7351|7345|5
1655475620000|2022-06-17 14:20:20|7351|7345|7353.9|7347.9|7353.9|7347.9|7351|7345|6
1655475630000|2022-06-17 14:20:30|7353.5|7347.5|7352.8|7346.8|7353.8|7347.8|7352.8|7346.8|7
1655475640000|2022-06-17 14:20:40|7352.4|7346.4|7353.4|7347.4|7353.4|7347.4|7351.5|7345.5|1
1655475650000|2022-06-17 14:20:50|7352.9|7346.9|7355.5|7349.5|7355.5|7349.5|7352.3|7346.3|29
1655475660000|2022-06-17 14:21:00|7356|7350|7356.5|7350.5|7357.1|7351.1|7355|7349|37
1655475670000|2022-06-17 14:21:10|7356.1|7350.1|7358.8|7352.8|7361.3|7355.3|7356.1|7350.1|23
1655475680000|2022-06-17 14:21:20|7358.7|7352.7|7358.7|7352.7|7358.8|7352.8|7358.3|7352.3|8
1655475690000|2022-06-17 14:21:30|7359.8|7353.8|7365.7|7359.7|7366|7360|7359.8|7353.8|21
1655475700000|2022-06-17 14:21:40|7366.1|7360.1|7364|7358|7367.1|7361.1|7361.3|7355.3|23
1655475710000|2022-06-17 14:21:50|7363.8|7357.8|7366.1|7360.1|7367.1|7361.1|7363.1|7357.1|9
1655475720000|2022-06-17 14:22:00|7366.2|7360.2|7365.1|7359.1|7367.5|7361.5|7365.1|7359.1|20
1655475730000|2022-06-17 14:22:10|7364.6|7358.6|7366|7360|7366|7360|7361.9|7355.9|18
1655475740000|2022-06-17 14:22:20|7365.9|7359.9|7361.8|7355.8|7365.9|7359.9|7361.8|7355.8|18
1655475750000|2022-06-17 14:22:30|7361.4|7355.4|7362.4|7356.4|7362.4|7356.4|7360.3|7354.3|9
1655475760000|2022-06-17 14:22:40|7362|7356|7362.3|7356.3|7363.8|7357.8|7362|7356|48
1655475770000|2022-06-17 14:22:50|7363.1|7357.1|7362.1|7356.1|7363.7|7357.7|7361.6|7355.6|19
1655475780000|2022-06-17 14:23:00|7362.6|7356.6|7361|7355|7362.6|7356.6|7361|7355|6
1655475790000|2022-06-17 14:23:10|7361.5|7355.5|7360.9|7354.9|7365|7359|7360.9|7354.9|6
1655475800000|2022-06-17 14:23:20|7360.5|7354.5|7360.4|7354.4|7360.5|7354.5|7359.9|7353.9|4
1655475810000|2022-06-17 14:23:30|7361.8|7355.8|7363.5|7357.5|7364.4|7358.4|7361.8|7355.8|17
1655475820000|2022-06-17 14:23:40|7363.8|7357.8|7366.4|7360.4|7366.9|7360.9|7363.8|7357.8|8
1655475830000|2022-06-17 14:23:50|7366.8|7360.8|7366.4|7360.4|7366.9|7360.9|7366.3|7360.3|18
1655475840000|2022-06-17 14:24:00|7366.3|7360.3|7367.4|7361.4|7368|7362|7365.9|7359.9|17
1655475850000|2022-06-17 14:24:10|7367|7361|7367|7361|7368.5|7362.5|7366.9|7360.9|3
1655475860000|2022-06-17 14:24:20|7367.5|7361.5|7367.9|7361.9|7367.9|7361.9|7367|7361|11
1655475870000|2022-06-17 14:24:30|7367.8|7361.8|7366.8|7360.8|7367.8|7361.8|7366.8|7360.8|1
1655475880000|2022-06-17 14:24:40|7366.9|7360.9|7366.8|7360.8|7366.9|7360.9|7366.7|7360.7|4
1655475890000|2022-06-17 14:24:50|7366.7|7360.7|7367.4|7361.4|7368.3|7362.3|7366.6|7360.6|8
1655475900000|2022-06-17 14:25:00|7366.9|7360.9|7368.4|7362.4|7368.5|7362.5|7366|7360|31
1655475910000|2022-06-17 14:25:10|7368|7362|7367.9|7361.9|7368.4|7362.4|7367.5|7361.5|10
1655475920000|2022-06-17 14:25:20|7367.5|7361.5|7367.8|7361.8|7368|7362|7367|7361|22
1655475930000|2022-06-17 14:25:30|7367.9|7361.9|7373.5|7367.5|7374.9|7368.9|7367.9|7361.9|8
1655475940000|2022-06-17 14:25:40|7374|7368|7369.2|7363.2|7374.3|7368.3|7369.2|7363.2|29
1655475950000|2022-06-17 14:25:50|7368.4|7362.4|7371.7|7365.7|7371.7|7365.7|7367.2|7361.2|5
1655475960000|2022-06-17 14:26:00|7371.3|7365.3|7368.7|7362.7|7371.3|7365.3|7368.2|7362.2|21
1655475970000|2022-06-17 14:26:10|7368.2|7362.2|7367.2|7361.2|7368.2|7362.2|7367.2|7361.2|2
1655475980000|2022-06-17 14:26:20|7367.7|7361.7|7368.2|7362.2|7369.2|7363.2|7366.3|7360.3|8
1655475990000|2022-06-17 14:26:30|7367.2|7361.2|7370.1|7364.1|7370.2|7364.2|7366.1|7360.1|16
1655476000000|2022-06-17 14:26:40|7369.6|7363.6|7370.2|7364.2|7370.2|7364.2|7369.2|7363.2|3
1655476010000|2022-06-17 14:26:50|7369.7|7363.7|7367.6|7361.6|7370.1|7364.1|7367.1|7361.1|5
1655476020000|2022-06-17 14:27:00|7368|7362|7367|7361|7368.1|7362.1|7365.5|7359.5|12
1655476030000|2022-06-17 14:27:10|7369|7363|7368|7362|7369|7363|7368|7362|4
1655476040000|2022-06-17 14:27:20|7367.5|7361.5|7364.5|7358.5|7367.5|7361.5|7363.5|7357.5|12
1655476050000|2022-06-17 14:27:30|7364|7358|7363.5|7357.5|7364.5|7358.5|7363.5|7357.5|9
1655476060000|2022-06-17 14:27:40|7363.1|7357.1|7356.4|7350.4|7363.5|7357.5|7356.4|7350.4|7
1655476070000|2022-06-17 14:27:50|7355.6|7349.6|7358.4|7352.4|7360|7354|7355.1|7349.1|20
1655476080000|2022-06-17 14:28:00|7358.5|7352.5|7359.6|7353.6|7359.6|7353.6|7357.6|7351.6|16
1655476090000|2022-06-17 14:28:10|7360|7354|7361.5|7355.5|7363|7357|7359|7353|14
1655476100000|2022-06-17 14:28:20|7361.9|7355.9|7363.5|7357.5|7363.5|7357.5|7361.1|7355.1|6
1655476110000|2022-06-17 14:28:30|7363.4|7357.4|7363.5|7357.5|7364|7358|7363|7357|8
1655476120000|2022-06-17 14:28:40|7363.6|7357.6|7364|7358|7364|7358|7363.1|7357.1|27
1655476130000|2022-06-17 14:28:50|||||||||18
1655476140000|2022-06-17 14:29:00|7358.5|7352.5|7356.5|7350.5|7358.5|7352.5|7356.5|7350.5|16
1655476150000|2022-06-17 14:29:10|7356.1|7350.1|7357|7351|7359|7353|7356.1|7350.1|33
1655476160000|2022-06-17 14:29:20|7356.9|7350.9|7355.4|7349.4|7356.9|7350.9|7354.9|7348.9|4
1655476170000|2022-06-17 14:29:30|7354.9|7348.9|7353.1|7347.1|7354.9|7348.9|7350.6|7344.6|7
1655476180000|2022-06-17 14:29:40|7352|7346|7350.6|7344.6|7352|7346|7350.5|7344.5|3
1655476190000|2022-06-17 14:29:50|7350.5|7344.5|7355|7349|7355.9|7349.9|7350.5|7344.5|3
1655476200000|2022-06-17 14:30:00|7354|7348|7355|7349|7355.4|7349.4|7353|7347|10
1655476210000|2022-06-17 14:30:10|7355.4|7349.4|7354|7348|7355.4|7349.4|7353|7347|6
1655476220000|2022-06-17 14:30:20|7354.9|7348.9|7357.3|7351.3|7357.3|7351.3|7354.9|7348.9|6
1655476230000|2022-06-17 14:30:30|7357.2|7351.2|7361.2|7355.2|7362.2|7356.2|7356.7|7350.7|15
1655476240000|2022-06-17 14:30:40|7360.8|7354.8|7358.2|7352.2|7360.8|7354.8|7358.2|7352.2|5
1655476250000|2022-06-17 14:30:50|7357.8|7351.8|7355.1|7349.1|7357.8|7351.8|7355.1|7349.1|6
1655476260000|2022-06-17 14:31:00|7355.2|7349.2|7357.2|7351.2|7358.2|7352.2|7355.2|7349.2|33
1655476270000|2022-06-17 14:31:10|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|7357.6|7351.6|0
1655476280000|2022-06-17 14:31:20|7358|7352|7352.6|7346.6|7359.7|7353.7|7352.6|7346.6|33
1655476290000|2022-06-17 14:31:30|7352.5|7346.5|7356.2|7350.2|7356.2|7350.2|7351.6|7345.6|9
1655476300000|2022-06-17 14:31:40|7356.3|7350.3|7359.2|7353.2|7359.2|7353.2|7356.2|7350.2|1
1655476310000|2022-06-17 14:31:50|7358.8|7352.8|7356.8|7350.8|7358.8|7352.8|7356.3|7350.3|2
1655476320000|2022-06-17 14:32:00|7356.4|7350.4|7358.5|7352.5|7359.3|7353.3|7355.3|7349.3|26
1655476330000|2022-06-17 14:32:10|7358.9|7352.9|7358.9|7352.9|7359.8|7353.8|7358.8|7352.8|6
1655476340000|2022-06-17 14:32:20|7357.3|7351.3|7360.3|7354.3|7360.3|7354.3|7356.8|7350.8|15
1655476350000|2022-06-17 14:32:30|7359.8|7353.8|7357.8|7351.8|7359.8|7353.8|7357.8|7351.8|4
1655476360000|2022-06-17 14:32:40|7358.7|7352.7|7357.8|7351.8|7358.7|7352.7|7357.7|7351.7|1
1655476370000|2022-06-17 14:32:50|7358.7|7352.7|7359.2|7353.2|7359.2|7353.2|7358.2|7352.2|3
1655476380000|2022-06-17 14:33:00|7347.2|7341.2|7338.7|7332.7|7347.2|7341.2|7338.7|7332.7|53
1655476390000|2022-06-17 14:33:10|7338.3|7332.3|7337.8|7331.8|7338.7|7332.7|7337.8|7331.8|4
1655476400000|2022-06-17 14:33:20|7335.3|7329.3|7337.8|7331.8|7337.8|7331.8|7334.3|7328.3|13
1655476410000|2022-06-17 14:33:30|7336.2|7330.2|7337.2|7331.2|7339.1|7333.1|7336.2|7330.2|8
1655476420000|2022-06-17 14:33:40|7335.7|7329.7|7336.6|7330.6|7336.6|7330.6|7335.7|7329.7|4
1655476430000|2022-06-17 14:33:50|7336.7|7330.7|7336.1|7330.1|7336.7|7330.7|7335.2|7329.2|20
1655476440000|2022-06-17 14:34:00|7336.2|7330.2|7338.6|7332.6|7338.6|7332.6|7335.7|7329.7|42
1655476450000|2022-06-17 14:34:10|7339.6|7333.6|7342.2|7336.2|7343.7|7337.7|7339.6|7333.6|12
1655476460000|2022-06-17 14:34:20|7342.7|7336.7|7342.6|7336.6|7342.7|7336.7|7342.2|7336.2|4
1655476470000|2022-06-17 14:34:30|7342.2|7336.2|7338|7332|7342.2|7336.2|7338|7332|12
1655476480000|2022-06-17 14:34:40|7336.4|7330.4|7339.4|7333.4|7340|7334|7336.4|7330.4|10
1655476490000|2022-06-17 14:34:50|7340|7334|7341|7335|7341|7335|7340|7334|3
1655476500000|2022-06-17 14:35:00|7341.1|7335.1|7341.7|7335.7|7342.7|7336.7|7339.1|7333.1|14
1655476510000|2022-06-17 14:35:10|7341.6|7335.6|7341.2|7335.2|7342.2|7336.2|7341.2|7335.2|13
1655476520000|2022-06-17 14:35:20|7340.7|7334.7|7342.7|7336.7|7342.7|7336.7|7340.7|7334.7|10
1655476530000|2022-06-17 14:35:30|7341.8|7335.8|7341.3|7335.3|7342.3|7336.3|7341.3|7335.3|4
1655476540000|2022-06-17 14:35:40|7340.8|7334.8|7337.6|7331.6|7340.8|7334.8|7336.7|7330.7|17
1655476550000|2022-06-17 14:35:50|7337.2|7331.2|7338.5|7332.5|7339|7333|7337.2|7331.2|3
1655476560000|2022-06-17 14:36:00|7338.4|7332.4|7339.9|7333.9|7340.1|7334.1|7337.6|7331.6|5
1655476570000|2022-06-17 14:36:10|7339.5|7333.5|7338.4|7332.4|7339.5|7333.5|7338|7332|8
1655476580000|2022-06-17 14:36:20|7337.9|7331.9|7338|7332|7338|7332|7337.5|7331.5|5
1655476590000|2022-06-17 14:36:30|7340|7334|7340|7334|7340|7334|7340|7334|10
1655476600000|2022-06-17 14:36:40|7340.1|7334.1|7343.6|7337.6|7344|7338|7340.1|7334.1|7
1655476610000|2022-06-17 14:36:50|7344|7338|7343.6|7337.6|7344.4|7338.4|7343.6|7337.6|0
1655476620000|2022-06-17 14:37:00|7343.2|7337.2|7340.2|7334.2|7343.2|7337.2|7340|7334|6
1655476630000|2022-06-17 14:37:10|7341|7335|7340|7334|7341|7335|7339.6|7333.6|1
1655476650000|2022-06-17 14:37:30|7339.6|7333.6|7338.4|7332.4|7339.6|7333.6|7337.9|7331.9|6
1655476660000|2022-06-17 14:37:40|7338|7332|7335.9|7329.9|7338.4|7332.4|7335.9|7329.9|4
1655476670000|2022-06-17 14:37:50|7335.5|7329.5|7338.5|7332.5|7339|7333|7335.5|7329.5|22
1655476680000|2022-06-17 14:38:00|7338.4|7332.4|7341.5|7335.5|7341.5|7335.5|7338.4|7332.4|5
1655476690000|2022-06-17 14:38:10|7341|7335|7341.1|7335.1|7341.1|7335.1|7339.9|7333.9|3
1655476700000|2022-06-17 14:38:20|7342.9|7336.9|7343.5|7337.5|7343.9|7337.9|7342.9|7336.9|1
1655476710000|2022-06-17 14:38:30|7343.1|7337.1|7343|7337|7343.1|7337.1|7343|7337|0
1655476720000|2022-06-17 14:38:40|7342.9|7336.9|7342.4|7336.4|7342.9|7336.9|7342.4|7336.4|5
1655476730000|2022-06-17 14:38:50|7342.9|7336.9|7342.4|7336.4|7343.3|7337.3|7341.8|7335.8|28
1655476740000|2022-06-17 14:39:00|7342.3|7336.3|7344.8|7338.8|7344.9|7338.9|7341.4|7335.4|5
1655476750000|2022-06-17 14:39:10|7344.4|7338.4|7346.4|7340.4|7349.4|7343.4|7344.4|7338.4|6
1655476760000|2022-06-17 14:39:20|7345.9|7339.9|7346.4|7340.4|7346.9|7340.9|7345.9|7339.9|3
1655476770000|2022-06-17 14:39:30|7346.8|7340.8|7344.4|7338.4|7346.8|7340.8|7344.4|7338.4|0
1655476780000|2022-06-17 14:39:40|7345.2|7339.2|7344.9|7338.9|7345.8|7339.8|7344.8|7338.8|18
1655476790000|2022-06-17 14:39:50|7344.8|7338.8|7340.1|7334.1|7344.8|7338.8|7337.5|7331.5|49
1655476800000|2022-06-17 14:40:00|7339.6|7333.6|7340.6|7334.6|7343.1|7337.1|7339.6|7333.6|5
1655476810000|2022-06-17 14:40:10|7341.1|7335.1|7341.6|7335.6|7341.6|7335.6|7340.6|7334.6|2
1655476820000|2022-06-17 14:40:20|7341.1|7335.1|7338.4|7332.4|7341.1|7335.1|7337.4|7331.4|5
1655476830000|2022-06-17 14:40:30|7338.3|7332.3|7339.8|7333.8|7339.9|7333.9|7338.3|7332.3|2
1655476840000|2022-06-17 14:40:40|7339.4|7333.4|7339|7333|7342.8|7336.8|7338.8|7332.8|43
1655476850000|2022-06-17 14:40:50|7338.9|7332.9|7340.9|7334.9|7340.9|7334.9|7338.9|7332.9|4
1655476860000|2022-06-17 14:41:00|7339.9|7333.9|7335.9|7329.9|7339.9|7333.9|7335.5|7329.5|12
1655476870000|2022-06-17 14:41:10|7335|7329|7335|7329|7335|7329|7334.4|7328.4|5
1655476880000|2022-06-17 14:41:20|7336.5|7330.5|7335.8|7329.8|7337.4|7331.4|7335.3|7329.3|7
1655476890000|2022-06-17 14:41:30|7335.4|7329.4|7335.9|7329.9|7335.9|7329.9|7334.3|7328.3|12
1655476900000|2022-06-17 14:41:40|7336.4|7330.4|7338.4|7332.4|7338.4|7332.4|7336.4|7330.4|9
1655476910000|2022-06-17 14:41:50|7338.3|7332.3|7336.5|7330.5|7338.3|7332.3|7336.5|7330.5|0
1655476920000|2022-06-17 14:42:00|7336.6|7330.6|7336.4|7330.4|7337.9|7331.9|7336.4|7330.4|8
1655476930000|2022-06-17 14:42:10|7336.9|7330.9|7339|7333|7339|7333|7336.4|7330.4|8
1655476940000|2022-06-17 14:42:20|7339.4|7333.4|7334.9|7328.9|7339.4|7333.4|7334.3|7328.3|16
1655476950000|2022-06-17 14:42:30|7335.3|7329.3|7339.4|7333.4|7339.4|7333.4|7335.3|7329.3|11
1655476960000|2022-06-17 14:42:40|7339.3|7333.3|7338.8|7332.8|7339.3|7333.3|7338.8|7332.8|1
1655476970000|2022-06-17 14:42:50|7339|7333|7339.7|7333.7|7340.3|7334.3|7339|7333|19
1655476980000|2022-06-17 14:43:00|7339.8|7333.8|7337.8|7331.8|7339.8|7333.8|7337.8|7331.8|4
1655476990000|2022-06-17 14:43:10|7335.8|7329.8|7334.3|7328.3|7335.8|7329.8|7334.3|7328.3|4
1655477000000|2022-06-17 14:43:20|7334.4|7328.4|7334.3|7328.3|7334.4|7328.4|7334.3|7328.3|12
1655477010000|2022-06-17 14:43:30|7334.4|7328.4|7334.4|7328.4|7334.4|7328.4|7334.3|7328.3|1
1655477020000|2022-06-17 14:43:40|7335.4|7329.4|7333.3|7327.3|7335.4|7329.4|7333.2|7327.2|26
1655477030000|2022-06-17 14:43:50|7333.4|7327.4|7331.3|7325.3|7333.8|7327.8|7331.3|7325.3|12
1655477040000|2022-06-17 14:44:00|7331.8|7325.8|7330.8|7324.8|7331.8|7325.8|7330.2|7324.2|6
1655477050000|2022-06-17 14:44:10|7330.7|7324.7|7330.2|7324.2|7330.7|7324.7|7330.2|7324.2|0
1655477060000|2022-06-17 14:44:20|7332.8|7326.8|7328.3|7322.3|7332.8|7326.8|7328.3|7322.3|16
1655477070000|2022-06-17 14:44:30|7328.4|7322.4|7329.8|7323.8|7330.3|7324.3|7328.3|7322.3|9
1655477080000|2022-06-17 14:44:40|7330.8|7324.8|7329.8|7323.8|7331.8|7325.8|7329.8|7323.8|11
1655477090000|2022-06-17 14:44:50|7329.9|7323.9|7329.9|7323.9|7330.8|7324.8|7329.9|7323.9|1
1655477100000|2022-06-17 14:45:00|7330.4|7324.4|7330.4|7324.4|7331.3|7325.3|7330.4|7324.4|6
1655477120000|2022-06-17 14:45:20|7329.9|7323.9|7328.3|7322.3|7329.9|7323.9|7328.3|7322.3|15
1655477130000|2022-06-17 14:45:30|7327.2|7321.2|7325.4|7319.4|7327.2|7321.2|7324.8|7318.8|23
1655477140000|2022-06-17 14:45:40|7324.4|7318.4|7325.4|7319.4|7325.5|7319.5|7324.4|7318.4|9
1655477150000|2022-06-17 14:45:50|7324.9|7318.9|7324.2|7318.2|7324.9|7318.9|7323.9|7317.9|5
1655477160000|2022-06-17 14:46:00|7324.1|7318.1|7325.9|7319.9|7326.4|7320.4|7318.9|7312.9|23
1655477170000|2022-06-17 14:46:10|7326|7320|7318.7|7312.7|7326.4|7320.4|7311.1|7305.1|25
1655477180000|2022-06-17 14:46:20|7319.2|7313.2|7323.6|7317.6|7325.2|7319.2|7318.7|7312.7|63
1655477190000|2022-06-17 14:46:30|7324.6|7318.6|7320.5|7314.5|7324.6|7318.6|7320.5|7314.5|8
1655477200000|2022-06-17 14:46:40|7319.9|7313.9|7316.4|7310.4|7319.9|7313.9|7315|7309|7
1655477210000|2022-06-17 14:46:50|7316.5|7310.5|7318.4|7312.4|7319.9|7313.9|7316.5|7310.5|7
1655477220000|2022-06-17 14:47:00|7316.9|7310.9|7313.9|7307.9|7316.9|7310.9|7312.8|7306.8|10
1655477230000|2022-06-17 14:47:10|7313.4|7307.4|7319|7313|7319.6|7313.6|7312.5|7306.5|34
1655477240000|2022-06-17 14:47:20|7318.6|7312.6|7318.6|7312.6|7319.1|7313.1|7317.1|7311.1|3
1655477250000|2022-06-17 14:47:30|7318.2|7312.2|7320.2|7314.2|7320.7|7314.7|7317.1|7311.1|4
1655477260000|2022-06-17 14:47:40|7319.7|7313.7|7321.2|7315.2|7321.7|7315.7|7319.3|7313.3|10
1655477270000|2022-06-17 14:47:50|7320.3|7314.3|7319.2|7313.2|7321.2|7315.2|7316.7|7310.7|10
1655477280000|2022-06-17 14:48:00|7319.8|7313.8|7320.8|7314.8|7321.2|7315.2|7318.8|7312.8|5
1655477290000|2022-06-17 14:48:10|7321.2|7315.2|7317.7|7311.7|7321.7|7315.7|7316.3|7310.3|7
1655477300000|2022-06-17 14:48:20|7318.1|7312.1|7317.2|7311.2|7318.1|7312.1|7316.8|7310.8|2
1655477310000|2022-06-17 14:48:30|7317.3|7311.3|7313.7|7307.7|7317.3|7311.3|7312.7|7306.7|10
1655477320000|2022-06-17 14:48:40|7314.1|7308.1|7312.6|7306.6|7314.6|7308.6|7312.6|7306.6|4
1655477330000|2022-06-17 14:48:50|7312.7|7306.7|7309.9|7303.9|7313.1|7307.1|7309.9|7303.9|9
1655477340000|2022-06-17 14:49:00|7309.4|7303.4|7311.9|7305.9|7311.9|7305.9|7309.4|7303.4|25
1655477350000|2022-06-17 14:49:10|7311.1|7305.1|7311.1|7305.1|7312|7306|7311.1|7305.1|7
1655477360000|2022-06-17 14:49:20|7312|7306|7312.1|7306.1|7312.1|7306.1|7311.6|7305.6|3
1655477370000|2022-06-17 14:49:30|7311.2|7305.2|7309.4|7303.4|7311.2|7305.2|7307.4|7301.4|16
1655477380000|2022-06-17 14:49:40|7309.5|7303.5|7314.5|7308.5|7314.9|7308.9|7309.4|7303.4|57
1655477390000|2022-06-17 14:49:50|7314|7308|7311.4|7305.4|7314|7308|7311.4|7305.4|2
1655477400000|2022-06-17 14:50:00|7310.4|7304.4|7311.9|7305.9|7314.5|7308.5|7310.4|7304.4|15
1655477410000|2022-06-17 14:50:10|7310.9|7304.9|7307.4|7301.4|7312.4|7306.4|7307.4|7301.4|6
1655477420000|2022-06-17 14:50:20|7306.9|7300.9|7308.2|7302.2|7308.3|7302.3|7306.4|7300.4|20
1655477430000|2022-06-17 14:50:30|7308.3|7302.3|7307.6|7301.6|7308.8|7302.8|7307.3|7301.3|7
1655477440000|2022-06-17 14:50:40|7307.2|7301.2|7309.6|7303.6|7309.6|7303.6|7307.1|7301.1|102
1655477450000|2022-06-17 14:50:50|7308.6|7302.6|7311.6|7305.6|7311.6|7305.6|7308.6|7302.6|3
1655477460000|2022-06-17 14:51:00|7311.1|7305.1|7310.7|7304.7|7311.2|7305.2|7308.7|7302.7|8
1655477470000|2022-06-17 14:51:10|7311.2|7305.2|7311.1|7305.1|7312.6|7306.6|7310.7|7304.7|1
1655477480000|2022-06-17 14:51:20|7310.7|7304.7|7310.7|7304.7|7312.6|7306.6|7310.2|7304.2|0
1655477490000|2022-06-17 14:51:30|7310.6|7304.6|7309.6|7303.6|7310.6|7304.6|7309.6|7303.6|0
1655477500000|2022-06-17 14:51:40|7309.2|7303.2|7310|7304|7310.5|7304.5|7309.2|7303.2|2
1655477510000|2022-06-17 14:51:50|7309|7303|7309.5|7303.5|7309.5|7303.5|7308.5|7302.5|7
1655477520000|2022-06-17 14:52:00|7312.9|7306.9|7312.6|7306.6|7313.4|7307.4|7311.5|7305.5|19
1655477530000|2022-06-17 14:52:10|7313.1|7307.1|7318.4|7312.4|7320.8|7314.8|7313.1|7307.1|39
1655477540000|2022-06-17 14:52:20|7317.8|7311.8|7319.4|7313.4|7319.4|7313.4|7316.4|7310.4|12
1655477550000|2022-06-17 14:52:30|7319.3|7313.3|7315.9|7309.9|7319.9|7313.9|7315.4|7309.4|12
1655477560000|2022-06-17 14:52:40|7315.5|7309.5|7315.9|7309.9|7316|7310|7315.4|7309.4|6
1655477570000|2022-06-17 14:52:50|7316|7310|7317.5|7311.5|7317.5|7311.5|7316|7310|4
1655477580000|2022-06-17 14:53:00|7316.9|7310.9|7317|7311|7317.9|7311.9|7316.5|7310.5|5
1655477590000|2022-06-17 14:53:10|7316.5|7310.5|7317|7311|7317|7311|7315.4|7309.4|9
1655477600000|2022-06-17 14:53:20|7316.5|7310.5|7319.2|7313.2|7320.6|7314.6|7314.5|7308.5|10
1655477610000|2022-06-17 14:53:30|7318.2|7312.2|7319.5|7313.5|7320.5|7314.5|7318.2|7312.2|7
1655477620000|2022-06-17 14:53:40|7319.4|7313.4|7318.4|7312.4|7319.4|7313.4|7318.4|7312.4|6
1655477630000|2022-06-17 14:53:50|7318.5|7312.5|7318|7312|7318.5|7312.5|7318|7312|2
1655477640000|2022-06-17 14:54:00|7318.2|7312.2|7315.5|7309.5|7318.2|7312.2|7314.5|7308.5|23
1655477650000|2022-06-17 14:54:10|7315.4|7309.4|7316.3|7310.3|7316.3|7310.3|7314.8|7308.8|32
1655477660000|2022-06-17 14:54:20|7317.5|7311.5|7316.5|7310.5|7317.5|7311.5|7316.5|7310.5|4
1655477670000|2022-06-17 14:54:30|7316|7310|7316|7310|7316|7310|7316|7310|4
1655477680000|2022-06-17 14:54:40|7314.4|7308.4|7314.4|7308.4|7314.4|7308.4|7311.4|7305.4|12
1655477690000|2022-06-17 14:54:50|7314.3|7308.3|7315|7309|7316.9|7310.9|7313.9|7307.9|4
1655477700000|2022-06-17 14:55:00|7314.9|7308.9|7315.7|7309.7|7315.7|7309.7|7314.5|7308.5|14
1655477710000|2022-06-17 14:55:10|7315.8|7309.8|7313.6|7307.6|7315.8|7309.8|7313.6|7307.6|9
1655477720000|2022-06-17 14:55:20|7313.1|7307.1|7312.5|7306.5|7313.5|7307.5|7311.5|7305.5|11
1655477730000|2022-06-17 14:55:30|7312|7306|7312|7306|7312.5|7306.5|7311.5|7305.5|9
1655477740000|2022-06-17 14:55:40|7311.5|7305.5|7315.2|7309.2|7315.6|7309.6|7311.4|7305.4|11
1655477750000|2022-06-17 14:55:50|7314.6|7308.6|7313.3|7307.3|7315.8|7309.8|7313.3|7307.3|12
1655477760000|2022-06-17 14:56:00|7313.8|7307.8|7313.5|7307.5|7314.2|7308.2|7312.6|7306.6|4
1655477770000|2022-06-17 14:56:10|7313.1|7307.1|7312.1|7306.1|7313.1|7307.1|7312|7306|2
1655477780000|2022-06-17 14:56:20|7312|7306|7315.3|7309.3|7315.3|7309.3|7312|7306|9
1655477790000|2022-06-17 14:56:30|7315.4|7309.4|7315.4|7309.4|7316|7310|7314.8|7308.8|13
1655477800000|2022-06-17 14:56:40|7315.3|7309.3|7320.2|7314.2|7320.2|7314.2|7315.3|7309.3|6
1655477810000|2022-06-17 14:56:50|7320.8|7314.8|7319.9|7313.9|7320.9|7314.9|7318.8|7312.8|18
1655477820000|2022-06-17 14:57:00|7319.5|7313.5|7317.8|7311.8|7319.8|7313.8|7317.4|7311.4|11
1655477830000|2022-06-17 14:57:10|7317.7|7311.7|7317.3|7311.3|7318.3|7312.3|7316.9|7310.9|12
1655477840000|2022-06-17 14:57:20|7317.8|7311.8|7317.3|7311.3|7318.8|7312.8|7317.3|7311.3|2
1655477850000|2022-06-17 14:57:30|7317.8|7311.8|7314.4|7308.4|7317.8|7311.8|7310.5|7304.5|11
1655477860000|2022-06-17 14:57:40|7314|7308|7310.9|7304.9|7314.3|7308.3|7310.9|7304.9|12
1655477870000|2022-06-17 14:57:50|7310.8|7304.8|7311.4|7305.4|7311.4|7305.4|7309.9|7303.9|6
1655477880000|2022-06-17 14:58:00|7311.3|7305.3|7310.3|7304.3|7312.3|7306.3|7309.3|7303.3|17
1655477890000|2022-06-17 14:58:10|7309.8|7303.8|7311.8|7305.8|7313.4|7307.4|7309.3|7303.3|44
1655477900000|2022-06-17 14:58:20|7311.4|7305.4|7309.3|7303.3|7311.8|7305.8|7309.3|7303.3|3
1655477910000|2022-06-17 14:58:30|7310|7304|7310.8|7304.8|7310.8|7304.8|7309.9|7303.9|5
1655477920000|2022-06-17 14:58:40|7310.4|7304.4|7312.9|7306.9|7313.3|7307.3|7309.8|7303.8|5
1655477930000|2022-06-17 14:58:50|7313.3|7307.3|7314.9|7308.9|7314.9|7308.9|7312.4|7306.4|5
1655477940000|2022-06-17 14:59:00|7315.8|7309.8|7315.8|7309.8|7315.9|7309.9|7314.5|7308.5|2
1655477950000|2022-06-17 14:59:10|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|7315.4|7309.4|0
1655477960000|2022-06-17 14:59:20|7315.5|7309.5|7313.5|7307.5|7316.3|7310.3|7313.5|7307.5|14
1655477970000|2022-06-17 14:59:30|7313.4|7307.4|7313.5|7307.5|7314|7308|7313.4|7307.4|4
1655477980000|2022-06-17 14:59:40|7313|7307|7313.1|7307.1|7314.1|7308.1|7312.6|7306.6|11
1655477990000|2022-06-17 14:59:50|7312.6|7306.6|7309.1|7303.1|7312.6|7306.6|7309.1|7303.1|0
1655478000000|2022-06-17 15:00:00|7309.5|7303.5|7308|7302|7309.5|7303.5|7304|7298|19
1655478010000|2022-06-17 15:00:10|7307.1|7301.1|7306.5|7300.5|7307.6|7301.6|7306.5|7300.5|3
1655478020000|2022-06-17 15:00:20|7306.9|7300.9|7305|7299|7306.9|7300.9|7305|7299|3
1655478030000|2022-06-17 15:00:30|7304.5|7298.5|7304.5|7298.5|7304.5|7298.5|7303.9|7297.9|1
1655478040000|2022-06-17 15:00:40|7304|7298|7303.9|7297.9|7304|7298|7302.5|7296.5|7
1655478050000|2022-06-17 15:00:50|7304.4|7298.4|7302.4|7296.4|7304.4|7298.4|7302.4|7296.4|5
1655478060000|2022-06-17 15:01:00|7302.3|7296.3|7301.1|7295.1|7302.3|7296.3|7299.3|7293.3|17
1655478070000|2022-06-17 15:01:10|7301.6|7295.6|7297.6|7291.6|7301.6|7295.6|7297.6|7291.6|8
1655478080000|2022-06-17 15:01:20|7298.1|7292.1|7299.1|7293.1|7302.6|7296.6|7297.6|7291.6|32
1655478090000|2022-06-17 15:01:30|7302.6|7296.6|7302.1|7296.1|7303|7297|7302.1|7296.1|11
1655478100000|2022-06-17 15:01:40|7301.6|7295.6|7302.6|7296.6|7302.6|7296.6|7301.1|7295.1|5
1655478110000|2022-06-17 15:01:50|7303|7297|7302.1|7296.1|7303|7297|7302.1|7296.1|1
1655478120000|2022-06-17 15:02:00|7301.7|7295.7|7300.7|7294.7|7301.7|7295.7|7299.6|7293.6|15
1655478130000|2022-06-17 15:02:10|7301.1|7295.1|7300.1|7294.1|7301.1|7295.1|7300.1|7294.1|1
1655478140000|2022-06-17 15:02:20|7299.6|7293.6|7299.2|7293.2|7299.6|7293.6|7298.1|7292.1|9
1655478150000|2022-06-17 15:02:30|7297.2|7291.2|7295.6|7289.6|7297.7|7291.7|7294.6|7288.6|12
1655478160000|2022-06-17 15:02:40|7298.3|7292.3|7299.1|7293.1|7301|7295|7297.1|7291.1|10
1655478170000|2022-06-17 15:02:50|7298|7292|7296.9|7290.9|7298|7292|7296.9|7290.9|20
1655478180000|2022-06-17 15:03:00|7297.1|7291.1|7296.6|7290.6|7297.6|7291.6|7296|7290|5
1655478190000|2022-06-17 15:03:10|7295.8|7289.8|7294.9|7288.9|7295.8|7289.8|7294.6|7288.6|7
1655478200000|2022-06-17 15:03:20|7296.6|7290.6|7295.7|7289.7|7296.6|7290.6|7295.2|7289.2|0
1655478210000|2022-06-17 15:03:30|7295.8|7289.8|7297.1|7291.1|7298.1|7292.1|7295.8|7289.8|18
1655478220000|2022-06-17 15:03:40|7296.6|7290.6|7296.6|7290.6|7298.6|7292.6|7296.6|7290.6|10
1655478230000|2022-06-17 15:03:50|7296.1|7290.1|7294.9|7288.9|7298|7292|7294.9|7288.9|15
1655478240000|2022-06-17 15:04:00|7294.5|7288.5|7292.4|7286.4|7295|7289|7290.5|7284.5|5
1655478250000|2022-06-17 15:04:10|7291.9|7285.9|7289.1|7283.1|7291.9|7285.9|7288.5|7282.5|25
1655478260000|2022-06-17 15:04:20|7289.6|7283.6|7291.5|7285.5|7291.5|7285.5|7289.6|7283.6|6
1655478270000|2022-06-17 15:04:30|7291.6|7285.6|7291.5|7285.5|7292.4|7286.4|7291.5|7285.5|3
1655478290000|2022-06-17 15:04:50|7291.7|7285.7|7292.2|7286.2|7292.2|7286.2|7291.7|7285.7|18
1655478300000|2022-06-17 15:05:00|7292.1|7286.1|7292.2|7286.2|7292.2|7286.2|7290.6|7284.6|29
1655478310000|2022-06-17 15:05:10|7293.1|7287.1|7294.1|7288.1|7294.1|7288.1|7293.1|7287.1|7
1655478320000|2022-06-17 15:05:20|7293.6|7287.6|7291.1|7285.1|7293.6|7287.6|7291.1|7285.1|14
1655478330000|2022-06-17 15:05:30|7291|7285|7289|7283|7291.6|7285.6|7289|7283|21
1655478340000|2022-06-17 15:05:40|7288.9|7282.9|7290.5|7284.5|7290.5|7284.5|7288|7282|31
1655478350000|2022-06-17 15:05:50|7290.6|7284.6|7290.6|7284.6|7293.2|7287.2|7290.6|7284.6|25
1655478360000|2022-06-17 15:06:00|7290.5|7284.5|7292.5|7286.5|7293.5|7287.5|7290.5|7284.5|6
1655478370000|2022-06-17 15:06:10|7293|7287|7299.1|7293.1|7300.1|7294.1|7292.5|7286.5|17
1655478380000|2022-06-17 15:06:20|7298.7|7292.7|7295.2|7289.2|7298.7|7292.7|7295.2|7289.2|17
1655478390000|2022-06-17 15:06:30|7295|7289|7293.6|7287.6|7295|7289|7293.1|7287.1|4
1655478400000|2022-06-17 15:06:40|7293.1|7287.1|7292.1|7286.1|7293.1|7287.1|7292.1|7286.1|0
1655478410000|2022-06-17 15:06:50|7291.6|7285.6|7297.5|7291.5|7297.9|7291.9|7291.6|7285.6|17
1655478420000|2022-06-17 15:07:00|7297.6|7291.6|7300.4|7294.4|7300.4|7294.4|7297.6|7291.6|4
1655478430000|2022-06-17 15:07:10|7301|7295|7304.5|7298.5|7304.5|7298.5|7299.5|7293.5|9
1655478440000|2022-06-17 15:07:20|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|7305.4|7299.4|3
1655478450000|2022-06-17 15:07:30|7305.3|7299.3|7306.6|7300.6|7306.6|7300.6|7304.4|7298.4|17
1655478460000|2022-06-17 15:07:40|7304.5|7298.5|7304.1|7298.1|7305.1|7299.1|7303.1|7297.1|21
1655478470000|2022-06-17 15:07:50|7304|7298|7304.1|7298.1|7304.1|7298.1|7303.6|7297.6|0
1655478480000|2022-06-17 15:08:00|7303.6|7297.6|7301.1|7295.1|7303.6|7297.6|7301.1|7295.1|14
1655478490000|2022-06-17 15:08:10|7300.6|7294.6|7300.5|7294.5|7301.5|7295.5|7300.1|7294.1|9
1655478500000|2022-06-17 15:08:20|7300.6|7294.6|7296.9|7290.9|7301|7295|7296.8|7290.8|15
1655478510000|2022-06-17 15:08:30|7296.4|7290.4|7295.2|7289.2|7296.4|7290.4|7295.2|7289.2|4
1655478520000|2022-06-17 15:08:40|7294.8|7288.8|7287.9|7281.9|7294.8|7288.8|7286.4|7280.4|16
1655478530000|2022-06-17 15:08:50|7287.5|7281.5|7282.3|7276.3|7287.8|7281.8|7282.3|7276.3|12
1655478540000|2022-06-17 15:09:00|7281.9|7275.9|7282.8|7276.8|7284.3|7278.3|7281.9|7275.9|7
1655478550000|2022-06-17 15:09:10|7282.3|7276.3|7281.8|7275.8|7282.7|7276.7|7281.3|7275.3|4
1655478560000|2022-06-17 15:09:20|7282.3|7276.3|7286.3|7280.3|7286.3|7280.3|7282.3|7276.3|5
1655478570000|2022-06-17 15:09:30|7285.8|7279.8|7283.8|7277.8|7286.2|7280.2|7283.8|7277.8|6
1655478580000|2022-06-17 15:09:40|7284.1|7278.1|7280.8|7274.8|7284.1|7278.1|7280.4|7274.4|12
1655478590000|2022-06-17 15:09:50|7281.3|7275.3|7283.4|7277.4|7284.3|7278.3|7281.3|7275.3|6
1655478600000|2022-06-17 15:10:00|7283.8|7277.8|7285.3|7279.3|7285.8|7279.8|7281.8|7275.8|21
1655478610000|2022-06-17 15:10:10|7284.8|7278.8|7282.8|7276.8|7284.8|7278.8|7282.3|7276.3|12
1655478620000|2022-06-17 15:10:20|7283|7277|7281.3|7275.3|7283.8|7277.8|7281.3|7275.3|5
1655478630000|2022-06-17 15:10:30|7282.3|7276.3|7280.8|7274.8|7282.3|7276.3|7280.8|7274.8|8
1655478640000|2022-06-17 15:10:40|7279.8|7273.8|7279.7|7273.7|7279.8|7273.8|7279.7|7273.7|7
1655478650000|2022-06-17 15:10:50|7279.5|7273.5|7275.3|7269.3|7279.5|7273.5|7275.3|7269.3|14
1655478660000|2022-06-17 15:11:00|7275.7|7269.7|7275.8|7269.8|7276.7|7270.7|7275.3|7269.3|4
1655478670000|2022-06-17 15:11:10|7276.3|7270.3|7276.2|7270.2|7276.8|7270.8|7275.9|7269.9|7
1655478680000|2022-06-17 15:11:20|7275.8|7269.8|7273.3|7267.3|7275.8|7269.8|7272.3|7266.3|33
1655478690000|2022-06-17 15:11:30|7273.4|7267.4|7275.9|7269.9|7277.3|7271.3|7273.4|7267.4|17
1655478700000|2022-06-17 15:11:40|7276.3|7270.3|7275.9|7269.9|7276.4|7270.4|7275.3|7269.3|0
1655478710000|2022-06-17 15:11:50|7276.4|7270.4|7274.2|7268.2|7276.8|7270.8|7274|7268|12
1655478720000|2022-06-17 15:12:00|7275.3|7269.3|7272.8|7266.8|7276.2|7270.2|7272.7|7266.7|22
1655478730000|2022-06-17 15:12:10|7272.7|7266.7|7272.2|7266.2|7272.7|7266.7|7272.2|7266.2|23
1655478740000|2022-06-17 15:12:20|7272.3|7266.3|7272.2|7266.2|7272.3|7266.3|7271.8|7265.8|29
1655478750000|2022-06-17 15:12:30|7272.7|7266.7|7272.7|7266.7|7272.7|7266.7|7272.7|7266.7|2
1655478760000|2022-06-17 15:12:40|7273.2|7267.2|7276.7|7270.7|7277.2|7271.2|7273.2|7267.2|3
1655478770000|2022-06-17 15:12:50|7276.2|7270.2|7275.7|7269.7|7276.2|7270.2|7275.7|7269.7|0
1655478780000|2022-06-17 15:13:00|7274.7|7268.7|7273.2|7267.2|7274.7|7268.7|7272.7|7266.7|10
1655478790000|2022-06-17 15:13:10|7273.1|7267.1|7273.6|7267.6|7274.1|7268.1|7273.1|7267.1|7
1655478800000|2022-06-17 15:13:20|7270|7264|7270.1|7264.1|7271|7265|7270|7264|6
1655478810000|2022-06-17 15:13:30|7269.2|7263.2|7270.1|7264.1|7270.1|7264.1|7268.7|7262.7|5
1655478820000|2022-06-17 15:13:40|7269.1|7263.1|7268.5|7262.5|7269.1|7263.1|7267.7|7261.7|56
1655478830000|2022-06-17 15:13:50|7267.7|7261.7|7270.2|7264.2|7270.7|7264.7|7267.7|7261.7|33
1655478840000|2022-06-17 15:14:00|7271.2|7265.2|7271.3|7265.3|7271.3|7265.3|7271.2|7265.2|15
1655478850000|2022-06-17 15:14:10|7271.9|7265.9|7271|7265|7271.9|7265.9|7270.6|7264.6|27
1655478860000|2022-06-17 15:14:20|7271.6|7265.6|7271.6|7265.6|7272.1|7266.1|7270.6|7264.6|12
1655478870000|2022-06-17 15:14:30|7270.6|7264.6|7270.6|7264.6|7270.6|7264.6|7270.1|7264.1|5
1655478880000|2022-06-17 15:14:40|7270.1|7264.1|7266.9|7260.9|7270.1|7264.1|7264.9|7258.9|14
1655478890000|2022-06-17 15:14:50|7268.3|7262.3|7266.5|7260.5|7268.3|7262.3|7265.4|7259.4|3
1655478900000|2022-06-17 15:15:00|7265.9|7259.9|7262|7256|7265.9|7259.9|7261.1|7255.1|23
1655478910000|2022-06-17 15:15:10|7264|7258|7266|7260|7266|7260|7263.1|7257.1|13
1655478920000|2022-06-17 15:15:20|7265.1|7259.1|7265.5|7259.5|7265.5|7259.5|7262.6|7256.6|14
1655478930000|2022-06-17 15:15:30|7265.1|7259.1|7268.5|7262.5|7269|7263|7265|7259|5
1655478940000|2022-06-17 15:15:40|7268.1|7262.1|7272.4|7266.4|7272.4|7266.4|7268.1|7262.1|9
1655478950000|2022-06-17 15:15:50|7272.3|7266.3|7272.3|7266.3|7272.3|7266.3|7270.5|7264.5|11
1655478960000|2022-06-17 15:16:00|7272.2|7266.2|7270.3|7264.3|7272.4|7266.4|7270.3|7264.3|36
1655478970000|2022-06-17 15:16:10|7269.8|7263.8|7269.8|7263.8|7269.8|7263.8|7269.3|7263.3|2
1655478980000|2022-06-17 15:16:20|7270.3|7264.3|7266.6|7260.6|7271|7265|7266.2|7260.2|47
1655478990000|2022-06-17 15:16:30|7267.1|7261.1|7269.7|7263.7|7269.7|7263.7|7266.7|7260.7|12
1655479000000|2022-06-17 15:16:40|7269.3|7263.3|7270.9|7264.9|7271.9|7265.9|7268.3|7262.3|32
1655479010000|2022-06-17 15:16:50|7271|7265|7271.4|7265.4|7271.4|7265.4|7270.3|7264.3|10
1655479020000|2022-06-17 15:17:00|7271|7265|7271.3|7265.3|7271.8|7265.8|7270.3|7264.3|7
1655479030000|2022-06-17 15:17:10|7271.9|7265.9|7272.5|7266.5|7272.5|7266.5|7271.9|7265.9|4
1655479040000|2022-06-17 15:17:20|7272.4|7266.4|7275.8|7269.8|7277.1|7271.1|7271.2|7265.2|60
1655479050000|2022-06-17 15:17:30|7275.3|7269.3|7275.4|7269.4|7275.4|7269.4|7274.3|7268.3|1
1655479060000|2022-06-17 15:17:40|7275.8|7269.8|7276.8|7270.8|7276.8|7270.8|7275.8|7269.8|0
1655479070000|2022-06-17 15:17:50|||||||||4
1655479080000|2022-06-17 15:18:00|7276.3|7270.3|7273.4|7267.4|7276.3|7270.3|7270.8|7264.8|24
1655479090000|2022-06-17 15:18:10|7273.3|7267.3|7275.8|7269.8|7275.8|7269.8|7272.8|7266.8|10
1655479100000|2022-06-17 15:18:20|7275.3|7269.3|7269.8|7263.8|7275.3|7269.3|7269.8|7263.8|1
1655479110000|2022-06-17 15:18:30|||||||||5
1655479120000|2022-06-17 15:18:40|7269.9|7263.9|7269.9|7263.9|7269.9|7263.9|7269.8|7263.8|1
1655479130000|2022-06-17 15:18:50|7269.8|7263.8|7263.3|7257.3|7269.8|7263.8|7263.3|7257.3|9
1655479140000|2022-06-17 15:19:00|7263.2|7257.2|7264.8|7258.8|7264.8|7258.8|7262.8|7256.8|10
1655479150000|2022-06-17 15:19:10|7264.7|7258.7|7268.9|7262.9|7269.3|7263.3|7264.7|7258.7|10
1655479160000|2022-06-17 15:19:20|7268.8|7262.8|7275.6|7269.6|7276.9|7270.9|7268.4|7262.4|16
1655479170000|2022-06-17 15:19:30|7276.4|7270.4|7280.5|7274.5|7280.9|7274.9|7275.9|7269.9|38
1655479180000|2022-06-17 15:19:40|7279.9|7273.9|7278.9|7272.9|7279.9|7273.9|7278|7272|15
1655479190000|2022-06-17 15:19:50|7279.4|7273.4|7278|7272|7280.3|7274.3|7277.5|7271.5|8
1655479200000|2022-06-17 15:20:00|7278.4|7272.4|7277.8|7271.8|7278.9|7272.9|7277.8|7271.8|5
1655479210000|2022-06-17 15:20:10|7277.3|7271.3|7275.8|7269.8|7277.8|7271.8|7275.4|7269.4|8
1655479220000|2022-06-17 15:20:20|7275.3|7269.3|7272|7266|7275.3|7269.3|7271.3|7265.3|25
1655479230000|2022-06-17 15:20:30|7271.4|7265.4|7269.9|7263.9|7271.9|7265.9|7269.9|7263.9|4
1655479240000|2022-06-17 15:20:40|||||||||1
1655479250000|2022-06-17 15:20:50|7270.3|7264.3|7271.5|7265.5|7274.4|7268.4|7270.3|7264.3|6
1655479260000|2022-06-17 15:21:00|7271.9|7265.9|7275.6|7269.6|7277|7271|7271.9|7265.9|6
1655479270000|2022-06-17 15:21:10|7275.5|7269.5|7275.5|7269.5|7275.5|7269.5|7274.5|7268.5|1
1655479280000|2022-06-17 15:21:20|7275.4|7269.4|7273|7267|7275.4|7269.4|7273|7267|1
1655479290000|2022-06-17 15:21:30|7272.9|7266.9|7273.5|7267.5|7273.5|7267.5|7272.5|7266.5|1
1655479300000|2022-06-17 15:21:40|7273.4|7267.4|7267|7261|7273.5|7267.5|7267|7261|3
1655479310000|2022-06-17 15:21:50|7266.5|7260.5|7265.3|7259.3|7266.5|7260.5|7265.3|7259.3|5
1655479320000|2022-06-17 15:22:00|7265.4|7259.4|7266.4|7260.4|7266.4|7260.4|7265.4|7259.4|16
1655479330000|2022-06-17 15:22:10|7266.3|7260.3|7269.8|7263.8|7270.3|7264.3|7266.3|7260.3|15
1655479340000|2022-06-17 15:22:20|7269.9|7263.9|7271.4|7265.4|7271.4|7265.4|7269.7|7263.7|3
1655479350000|2022-06-17 15:22:30|7274|7268|7275.6|7269.6|7276.4|7270.4|7273.9|7267.9|4
1655479360000|2022-06-17 15:22:40|7275.5|7269.5|7275.5|7269.5|7276|7270|7273.5|7267.5|4
1655479370000|2022-06-17 15:22:50|7274.5|7268.5|7276|7270|7276|7270|7274.5|7268.5|30
1655479380000|2022-06-17 15:23:00|7275.3|7269.3|7273.2|7267.2|7275.8|7269.8|7271.2|7265.2|13
1655479390000|2022-06-17 15:23:10|7273.7|7267.7|7273.5|7267.5|7275.1|7269.1|7273.5|7267.5|2
1655479400000|2022-06-17 15:23:20|7272.6|7266.6|7271.1|7265.1|7272.6|7266.6|7271.1|7265.1|1
1655479410000|2022-06-17 15:23:30|7270.1|7264.1|7270.1|7264.1|7271.1|7265.1|7270.1|7264.1|0
1655479420000|2022-06-17 15:23:40|7269.6|7263.6|7270.1|7264.1|7270.1|7264.1|7269.6|7263.6|3
1655479430000|2022-06-17 15:23:50|7269.6|7263.6|7273.1|7267.1|7273.1|7267.1|7269.6|7263.6|17
1655479440000|2022-06-17 15:24:00|7272.6|7266.6|7274.6|7268.6|7275.1|7269.1|7272.6|7266.6|2
1655479450000|2022-06-17 15:24:10|7274.1|7268.1|7270.5|7264.5|7274.1|7268.1|7270.5|7264.5|6
1655479460000|2022-06-17 15:24:20|7270.4|7264.4|7273.5|7267.5|7273.5|7267.5|7270.4|7264.4|17
1655479470000|2022-06-17 15:24:30|7273|7267|7271|7265|7274.5|7268.5|7270.9|7264.9|5
1655479480000|2022-06-17 15:24:40|7271.5|7265.5|7272.5|7266.5|7272.5|7266.5|7271|7265|3
1655479490000|2022-06-17 15:24:50|7272|7266|7271.1|7265.1|7272.1|7266.1|7270.1|7264.1|8
1655479500000|2022-06-17 15:25:00|7271|7265|7272.1|7266.1|7272.6|7266.6|7271|7265|4
1655479510000|2022-06-17 15:25:10|7272|7266|7271.9|7265.9|7272.1|7266.1|7270|7264|30
1655479520000|2022-06-17 15:25:20|7271.4|7265.4|7272.9|7266.9|7273|7267|7271.4|7265.4|3
1655479530000|2022-06-17 15:25:30|7273.1|7267.1|7273.5|7267.5|7273.5|7267.5|7273.1|7267.1|2
1655479540000|2022-06-17 15:25:40|7273.1|7267.1|7276.3|7270.3|7278.6|7272.6|7273.1|7267.1|9
1655479550000|2022-06-17 15:25:50|7276.6|7270.6|7275.7|7269.7|7277.3|7271.3|7275.3|7269.3|16
1655479560000|2022-06-17 15:26:00|7278.5|7272.5|7278.5|7272.5|7278.6|7272.6|7278.4|7272.4|9
1655479570000|2022-06-17 15:26:10|7276.8|7270.8|7280.1|7274.1|7282.3|7276.3|7276.1|7270.1|41
1655479580000|2022-06-17 15:26:20|7279.6|7273.6|7279.7|7273.7|7279.7|7273.7|7278.6|7272.6|1
1655479590000|2022-06-17 15:26:30|7279.6|7273.6|7279.2|7273.2|7279.6|7273.6|7279.2|7273.2|1
1655479600000|2022-06-17 15:26:40|7278.6|7272.6|7276.3|7270.3|7278.6|7272.6|7276.3|7270.3|8
1655479610000|2022-06-17 15:26:50|7278.3|7272.3|7278.3|7272.3|7278.3|7272.3|7278.2|7272.2|2
1655479620000|2022-06-17 15:27:00|7278.2|7272.2|7278.3|7272.3|7278.7|7272.7|7278.2|7272.2|0
1655479630000|2022-06-17 15:27:10|7276.7|7270.7|7271.2|7265.2|7276.7|7270.7|7271.2|7265.2|6
1655479640000|2022-06-17 15:27:20|7271.1|7265.1|7270.5|7264.5|7271.1|7265.1|7270|7264|20
1655479650000|2022-06-17 15:27:30|7270.6|7264.6|7275.1|7269.1|7275.1|7269.1|7270.5|7264.5|20
1655479660000|2022-06-17 15:27:40|7275.5|7269.5|7275.1|7269.1|7275.6|7269.6|7274.1|7268.1|1
1655479670000|2022-06-17 15:27:50|7275.6|7269.6|7277.2|7271.2|7277.6|7271.6|7275.1|7269.1|13
1655479680000|2022-06-17 15:28:00|7277.8|7271.8|7277.8|7271.8|7279.1|7273.1|7274.7|7268.7|28
1655479690000|2022-06-17 15:28:10|7278.3|7272.3|7281.8|7275.8|7281.8|7275.8|7278.3|7272.3|27
1655479700000|2022-06-17 15:28:20|7280.5|7274.5|7279.3|7273.3|7281.3|7275.3|7279.3|7273.3|11
1655479710000|2022-06-17 15:28:30|7279.2|7273.2|7277|7271|7279.8|7273.8|7277|7271|9
1655479720000|2022-06-17 15:28:40|7276.5|7270.5|7280.7|7274.7|7280.7|7274.7|7276.5|7270.5|8
1655479730000|2022-06-17 15:28:50|7280.3|7274.3|7280.7|7274.7|7282.3|7276.3|7280.3|7274.3|15
1655479740000|2022-06-17 15:29:00|7280.2|7274.2|7280.8|7274.8|7282.4|7276.4|7280.2|7274.2|37
1655479750000|2022-06-17 15:29:10|7280.9|7274.9|7280.9|7274.9|7281.4|7275.4|7280.9|7274.9|1
1655479760000|2022-06-17 15:29:20|7279.3|7273.3|7280.2|7274.2|7280.6|7274.6|7278.3|7272.3|6
1655479770000|2022-06-17 15:29:30|7280.6|7274.6|7276.4|7270.4|7280.6|7274.6|7275.9|7269.9|5
1655479780000|2022-06-17 15:29:40|7275.9|7269.9|7275.2|7269.2|7275.9|7269.9|7274.2|7268.2|8
1655479790000|2022-06-17 15:29:50|7275.1|7269.1|7274.7|7268.7|7275.2|7269.2|7274.1|7268.1|2
1655479800000|2022-06-17 15:30:00|7275.1|7269.1|7275.2|7269.2|7276.2|7270.2|7274.1|7268.1|5
1655479810000|2022-06-17 15:30:10|7275.1|7269.1|7279.2|7273.2|7279.2|7273.2|7273.6|7267.6|31
1655479820000|2022-06-17 15:30:20|7279.1|7273.1|7278.2|7272.2|7279.1|7273.1|7278.2|7272.2|0
1655479830000|2022-06-17 15:30:30|7278.9|7272.9|7277.9|7271.9|7279.3|7273.3|7277.9|7271.9|6
1655479840000|2022-06-17 15:30:40|7278.8|7272.8|7279.3|7273.3|7279.8|7273.8|7278.4|7272.4|1
1655479850000|2022-06-17 15:30:50|7278.9|7272.9|7281.4|7275.4|7282.4|7276.4|7278.9|7272.9|12
1655479860000|2022-06-17 15:31:00|7281.5|7275.5|7281.9|7275.9|7282|7276|7280.9|7274.9|6
1655479870000|2022-06-17 15:31:10|7282|7276|7285.1|7279.1|7286.1|7280.1|7281.7|7275.7|27
1655479880000|2022-06-17 15:31:20|7284.6|7278.6|7285.1|7279.1|7286.1|7280.1|7284.5|7278.5|16
1655479890000|2022-06-17 15:31:30|7285.5|7279.5|7284.3|7278.3|7285.5|7279.5|7283|7277|13
1655479900000|2022-06-17 15:31:40|7284.4|7278.4|7288.4|7282.4|7288.5|7282.5|7284.4|7278.4|4
1655479910000|2022-06-17 15:31:50|7288.6|7282.6|7289.5|7283.5|7290|7284|7288.6|7282.6|5
1655479920000|2022-06-17 15:32:00|7289.4|7283.4|7288.5|7282.5|7289.4|7283.4|7287.9|7281.9|2
1655479930000|2022-06-17 15:32:10|7288.4|7282.4|7289.9|7283.9|7289.9|7283.9|7287.9|7281.9|3
1655479940000|2022-06-17 15:32:20|7290.4|7284.4|7290.6|7284.6|7292.2|7286.2|7290.4|7284.4|10
1655479950000|2022-06-17 15:32:30|7291|7285|7289.7|7283.7|7291.5|7285.5|7289.7|7283.7|6
1655479960000|2022-06-17 15:32:40|7289.8|7283.8|7289.7|7283.7|7290.6|7284.6|7289.2|7283.2|3
1655479970000|2022-06-17 15:32:50|7289.9|7283.9|7288.7|7282.7|7289.9|7283.9|7287.9|7281.9|1
1655479980000|2022-06-17 15:33:00|7288.3|7282.3|7284.1|7278.1|7288.3|7282.3|7284.1|7278.1|0
1655479990000|2022-06-17 15:33:10|7283.6|7277.6|7283.7|7277.7|7284.7|7278.7|7283.6|7277.6|3
1655480000000|2022-06-17 15:33:20|7283.6|7277.6|7281.1|7275.1|7283.6|7277.6|7280.7|7274.7|1
1655480010000|2022-06-17 15:33:30|7280.7|7274.7|7275.8|7269.8|7280.9|7274.9|7274.5|7268.5|9
1655480020000|2022-06-17 15:33:40|7276.5|7270.5|7278.5|7272.5|7278.5|7272.5|7276.5|7270.5|10
1655480030000|2022-06-17 15:33:50|7278.9|7272.9|7279.9|7273.9|7279.9|7273.9|7276.3|7270.3|6
1655480040000|2022-06-17 15:34:00|7280.3|7274.3|7278.6|7272.6|7280.4|7274.4|7275.3|7269.3|5
1655480050000|2022-06-17 15:34:10|7279.3|7273.3|7280.8|7274.8|7280.8|7274.8|7279.3|7273.3|4
1655480060000|2022-06-17 15:34:20|7281.7|7275.7|7282.6|7276.6|7282.6|7276.6|7280.2|7274.2|39
1655480070000|2022-06-17 15:34:30|7281.1|7275.1|7281.5|7275.5|7284|7278|7280|7274|9
1655480080000|2022-06-17 15:34:40|7281.1|7275.1|7281.6|7275.6|7282.1|7276.1|7281|7275|1
1655480090000|2022-06-17 15:34:50|7281|7275|7280.9|7274.9|7281.1|7275.1|7280.9|7274.9|3
1655480100000|2022-06-17 15:35:00|7280.5|7274.5|7285.8|7279.8|7285.8|7279.8|7280.5|7274.5|13
1655480110000|2022-06-17 15:35:10|7286.2|7280.2|7287.8|7281.8|7288.3|7282.3|7286.2|7280.2|4
1655480120000|2022-06-17 15:35:20|7287.9|7281.9|7287|7281|7287.9|7281.9|7285.7|7279.7|5
1655480130000|2022-06-17 15:35:30|7286.9|7280.9|7281.5|7275.5|7287|7281|7281.5|7275.5|4
1655480140000|2022-06-17 15:35:40|7281|7275|7280.5|7274.5|7282|7276|7280|7274|15
1655480150000|2022-06-17 15:35:50|7280.4|7274.4|7278.6|7272.6|7280.4|7274.4|7277|7271|11
1655480160000|2022-06-17 15:36:00|7278|7272|7277|7271|7278|7272|7276.1|7270.1|5
1655480170000|2022-06-17 15:36:10|7276.5|7270.5|7277|7271|7277|7271|7276|7270|7
1655480180000|2022-06-17 15:36:20|7277.5|7271.5|7277.5|7271.5|7277.5|7271.5|7277|7271|2
1655480190000|2022-06-17 15:36:30|7277.1|7271.1|7279.6|7273.6|7280|7274|7277.1|7271.1|3
1655480200000|2022-06-17 15:36:40|7279.7|7273.7|7281.2|7275.2|7281.5|7275.5|7279.7|7273.7|2
1655480210000|2022-06-17 15:36:50|7281.6|7275.6|7282.6|7276.6|7283.1|7277.1|7281.6|7275.6|7
1655480220000|2022-06-17 15:37:00|7282.2|7276.2|7281.3|7275.3|7282.5|7276.5|7281.1|7275.1|33
1655480230000|2022-06-17 15:37:10|7281.2|7275.2|7280.6|7274.6|7281.2|7275.2|7280.5|7274.5|11
1655480240000|2022-06-17 15:37:20|7281|7275|7282.2|7276.2|7282.7|7276.7|7280.4|7274.4|20
1655480250000|2022-06-17 15:37:30|7281.2|7275.2|7281.6|7275.6|7282|7276|7281.2|7275.2|2
1655480260000|2022-06-17 15:37:40|7281.7|7275.7|7281.6|7275.6|7281.7|7275.7|7280.6|7274.6|14
1655480270000|2022-06-17 15:37:50|7281.2|7275.2|7282.7|7276.7|7283.2|7277.2|7281.2|7275.2|16
1655480280000|2022-06-17 15:38:00|7282.2|7276.2|7282.2|7276.2|7285.6|7279.6|7282.2|7276.2|11
1655480290000|2022-06-17 15:38:10|7282.7|7276.7|7283.7|7277.7|7284.7|7278.7|7282.2|7276.2|21
1655480300000|2022-06-17 15:38:20|7283.3|7277.3|7282.7|7276.7|7283.3|7277.3|7282.2|7276.2|2
1655480310000|2022-06-17 15:38:30|7283.2|7277.2|7282.7|7276.7|7283.2|7277.2|7282.2|7276.2|10
1655480320000|2022-06-17 15:38:40|7282.2|7276.2|7283.2|7277.2|7283.2|7277.2|7282.2|7276.2|27
1655480330000|2022-06-17 15:38:50|||||||||2
1655480340000|2022-06-17 15:39:00|7282.7|7276.7|7282.7|7276.7|7282.7|7276.7|7282.2|7276.2|10
1655480350000|2022-06-17 15:39:10|7282.2|7276.2|7283.3|7277.3|7283.3|7277.3|7282.2|7276.2|20
1655480360000|2022-06-17 15:39:20|7282.8|7276.8|7284.7|7278.7|7284.7|7278.7|7282.7|7276.7|6
1655480370000|2022-06-17 15:39:30|7285.2|7279.2|7285.7|7279.7|7285.7|7279.7|7285.2|7279.2|2
1655480380000|2022-06-17 15:39:40|7286.6|7280.6|7288.3|7282.3|7288.3|7282.3|7286.6|7280.6|7
1655480390000|2022-06-17 15:39:50|7288.4|7282.4|7289.7|7283.7|7289.7|7283.7|7288.4|7282.4|2
1655480400000|2022-06-17 15:40:00|7289.8|7283.8|7291.6|7285.6|7292.2|7286.2|7289.8|7283.8|14
1655480410000|2022-06-17 15:40:10|7292.2|7286.2|7292.7|7286.7|7296.2|7290.2|7291.8|7285.8|5
1655480420000|2022-06-17 15:40:20|7293.2|7287.2|7301.4|7295.4|7301.4|7295.4|7293.2|7287.2|20
1655480430000|2022-06-17 15:40:30|7301|7295|7302.9|7296.9|7304.4|7298.4|7301|7295|21
1655480440000|2022-06-17 15:40:40|7304.2|7298.2|7303.9|7297.9|7304.3|7298.3|7301.9|7295.9|11
1655480450000|2022-06-17 15:40:50|7303.4|7297.4|7303.6|7297.6|7304|7298|7302.9|7296.9|5
1655480460000|2022-06-17 15:41:00|7303.4|7297.4|7304.2|7298.2|7304.2|7298.2|7301.8|7295.8|27
1655480470000|2022-06-17 15:41:10|7304.1|7298.1|7306.2|7300.2|7306.2|7300.2|7304.1|7298.1|12
1655480480000|2022-06-17 15:41:20|7305.7|7299.7|7306.6|7300.6|7306.9|7300.9|7305.7|7299.7|13
1655480490000|2022-06-17 15:41:30|7307|7301|7308.2|7302.2|7308.2|7302.2|7307|7301|30
1655480500000|2022-06-17 15:41:40|7308.3|7302.3|7307.8|7301.8|7308.3|7302.3|7306.2|7300.2|36
1655480510000|2022-06-17 15:41:50|7307.7|7301.7|7306.2|7300.2|7307.7|7301.7|7303.7|7297.7|16
1655480520000|2022-06-17 15:42:00|7305.3|7299.3|7306.7|7300.7|7307.2|7301.2|7305.2|7299.2|9
1655480530000|2022-06-17 15:42:10|7306.3|7300.3|7305.7|7299.7|7306.7|7300.7|7305.3|7299.3|5
1655480540000|2022-06-17 15:42:20|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7306.2|7300.2|7
1655480550000|2022-06-17 15:42:30|7305|7299|7304.7|7298.7|7306.2|7300.2|7304.7|7298.7|10
1655480560000|2022-06-17 15:42:40|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|7306.8|7300.8|21
1655480570000|2022-06-17 15:42:50|7307.3|7301.3|7306.2|7300.2|7307.3|7301.3|7305.7|7299.7|14
1655480580000|2022-06-17 15:43:00|7305.6|7299.6|7303.7|7297.7|7305.7|7299.7|7303.7|7297.7|26
1655480590000|2022-06-17 15:43:10|7304.7|7298.7|7304.1|7298.1|7304.7|7298.7|7303.6|7297.6|8
1655480600000|2022-06-17 15:43:20|7303.2|7297.2|7303.7|7297.7|7304.1|7298.1|7303.2|7297.2|11
1655480610000|2022-06-17 15:43:30|7304.1|7298.1|7305.8|7299.8|7305.8|7299.8|7303.7|7297.7|9
1655480620000|2022-06-17 15:43:40|7305.4|7299.4|7305.4|7299.4|7305.7|7299.7|7304.8|7298.8|32
1655480630000|2022-06-17 15:43:50|7306|7300|7308.6|7302.6|7308.8|7302.8|7306|7300|40
1655480640000|2022-06-17 15:44:00|7308.5|7302.5|7308.5|7302.5|7309|7303|7306.5|7300.5|265
1655480650000|2022-06-17 15:44:10|7308.4|7302.4|7307.3|7301.3|7308.4|7302.4|7305.2|7299.2|7
1655480660000|2022-06-17 15:44:20|7307.7|7301.7|7309.7|7303.7|7310.5|7304.5|7307.7|7301.7|11
1655480670000|2022-06-17 15:44:30|7308.2|7302.2|7308.3|7302.3|7308.7|7302.7|7308.2|7302.2|5
1655480680000|2022-06-17 15:44:40|7307.9|7301.9|7307.2|7301.2|7307.9|7301.9|7306.7|7300.7|2
1655480690000|2022-06-17 15:44:50|7306.7|7300.7|7306.7|7300.7|7307.7|7301.7|7306.7|7300.7|3
1655480700000|2022-06-17 15:45:00|7307.2|7301.2|7306.2|7300.2|7307.7|7301.7|7305.3|7299.3|13
1655480710000|2022-06-17 15:45:10|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|7306.3|7300.3|4
1655480720000|2022-06-17 15:45:20|7306.2|7300.2|7311.4|7305.4|7312.9|7306.9|7305.3|7299.3|16
1655480730000|2022-06-17 15:45:30|7312|7306|7310.9|7304.9|7312|7306|7310|7304|19
1655480740000|2022-06-17 15:45:40|7310.2|7304.2|7311.9|7305.9|7311.9|7305.9|7310.2|7304.2|2
1655480750000|2022-06-17 15:45:50|7311.8|7305.8|7310.5|7304.5|7312.3|7306.3|7310.3|7304.3|6
1655480760000|2022-06-17 15:46:00|7310.9|7304.9|7312.5|7306.5|7312.9|7306.9|7310.9|7304.9|13
1655480770000|2022-06-17 15:46:10|7312.4|7306.4|7312|7306|7312.9|7306.9|7310.5|7304.5|10
1655480780000|2022-06-17 15:46:20|7311.9|7305.9|7307|7301|7311.9|7305.9|7305.5|7299.5|32
1655480790000|2022-06-17 15:46:30|7306.5|7300.5|7306.9|7300.9|7306.9|7300.9|7306.5|7300.5|10
1655480800000|2022-06-17 15:46:40|7308|7302|7307.9|7301.9|7309|7303|7307.9|7301.9|11
1655480810000|2022-06-17 15:46:50|7307.8|7301.8|7307|7301|7308|7302|7306.5|7300.5|5
1655480820000|2022-06-17 15:47:00|7306.9|7300.9|7306.5|7300.5|7307|7301|7306.5|7300.5|6
1655480830000|2022-06-17 15:47:10|7306.9|7300.9|7307.6|7301.6|7308.2|7302.2|7305|7299|27
1655480840000|2022-06-17 15:47:20|7307.5|7301.5|7307.2|7301.2|7307.5|7301.5|7306.6|7300.6|7
1655480850000|2022-06-17 15:47:30|7307.6|7301.6|7307.6|7301.6|7308.1|7302.1|7307.6|7301.6|2
1655480860000|2022-06-17 15:47:40|7308|7302|7308|7302|7308.5|7302.5|7307.6|7301.6|1
1655480870000|2022-06-17 15:47:50|7307.5|7301.5|7312.1|7306.1|7312.1|7306.1|7307.5|7301.5|22
1655480880000|2022-06-17 15:48:00|7314.1|7308.1|7313.6|7307.6|7314.7|7308.7|7311.6|7305.6|18
1655480890000|2022-06-17 15:48:10|7313.2|7307.2|7316.7|7310.7|7316.7|7310.7|7313.2|7307.2|14
1655480900000|2022-06-17 15:48:20|7316.5|7310.5|7315.7|7309.7|7318.1|7312.1|7315|7309|26
1655480910000|2022-06-17 15:48:30|7315.8|7309.8|7316|7310|7316.7|7310.7|7315.5|7309.5|11
1655480920000|2022-06-17 15:48:40|7316.5|7310.5|7315.6|7309.6|7316.5|7310.5|7315.5|7309.5|9
1655480930000|2022-06-17 15:48:50|7315|7309|7316.6|7310.6|7316.8|7310.8|7314.5|7308.5|15
1655480940000|2022-06-17 15:49:00|7317|7311|7316.1|7310.1|7317.1|7311.1|7316|7310|21
1655480950000|2022-06-17 15:49:10|7316|7310|7316.1|7310.1|7316.1|7310.1|7316|7310|3
1655480960000|2022-06-17 15:49:20|7316|7310|7311.6|7305.6|7316.6|7310.6|7311.6|7305.6|15
1655480970000|2022-06-17 15:49:30|7311.5|7305.5|7311.5|7305.5|7311.6|7305.6|7311.1|7305.1|7
1655480980000|2022-06-17 15:49:40|7311.6|7305.6|7312.6|7306.6|7313.1|7307.1|7311.6|7305.6|12
1655480990000|2022-06-17 15:49:50|7312.5|7306.5|7311.5|7305.5|7313.5|7307.5|7311.1|7305.1|8
1655481000000|2022-06-17 15:50:00|7312.5|7306.5|7313.6|7307.6|7314.1|7308.1|7312.5|7306.5|10
1655481010000|2022-06-17 15:50:10|7313.1|7307.1|7313.1|7307.1|7314|7308|7312.6|7306.6|2
1655481020000|2022-06-17 15:50:20|7311.6|7305.6|7312.6|7306.6|7312.7|7306.7|7311.1|7305.1|13
1655481030000|2022-06-17 15:50:30|7312.5|7306.5|7311.6|7305.6|7312.7|7306.7|7311.3|7305.3|7
1655481040000|2022-06-17 15:50:40|7311.2|7305.2|7311.6|7305.6|7312.1|7306.1|7310.2|7304.2|20
1655481050000|2022-06-17 15:50:50|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|7311.2|7305.2|3
1655481060000|2022-06-17 15:51:00|7311.3|7305.3|7312.2|7306.2|7312.2|7306.2|7310.7|7304.7|11
1655481070000|2022-06-17 15:51:10|7311.7|7305.7|7311.7|7305.7|7313.2|7307.2|7311.3|7305.3|8
1655481080000|2022-06-17 15:51:20|7311.2|7305.2|7310.7|7304.7|7311.7|7305.7|7310.3|7304.3|5
1655481090000|2022-06-17 15:51:30|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|7310.2|7304.2|0
1655481100000|2022-06-17 15:51:40|7310.7|7304.7|7310.7|7304.7|7310.7|7304.7|7309.7|7303.7|2
1655481110000|2022-06-17 15:51:50|7305.5|7299.5|7304|7298|7305.5|7299.5|7303.9|7297.9|13
1655481120000|2022-06-17 15:52:00|7303.9|7297.9|7303|7297|7303.9|7297.9|7302.4|7296.4|5
1655481130000|2022-06-17 15:52:10|7303.2|7297.2|7305.5|7299.5|7305.5|7299.5|7303.2|7297.2|4
1655481140000|2022-06-17 15:52:20|7305|7299|7304.5|7298.5|7305|7299|7303.5|7297.5|5
1655481150000|2022-06-17 15:52:30|7304|7298|7307|7301|7307|7301|7304|7298|6
1655481160000|2022-06-17 15:52:40|7306.9|7300.9|7307.1|7301.1|7307.5|7301.5|7306.9|7300.9|21
1655481170000|2022-06-17 15:52:50|||||||||2
1655481180000|2022-06-17 15:53:00|7307.5|7301.5|7304.6|7298.6|7307.5|7301.5|7304.1|7298.1|12
1655481190000|2022-06-17 15:53:10|7305.2|7299.2|7306.3|7300.3|7306.9|7300.9|7305.2|7299.2|12
1655481200000|2022-06-17 15:53:20|7306.4|7300.4|7307.9|7301.9|7308.4|7302.4|7306.4|7300.4|4
1655481210000|2022-06-17 15:53:30|7307.4|7301.4|7308.4|7302.4|7308.4|7302.4|7307.4|7301.4|4
1655481220000|2022-06-17 15:53:40|7309.9|7303.9|7309.4|7303.4|7310.5|7304.5|7309.4|7303.4|7
1655481230000|2022-06-17 15:53:50|7308.9|7302.9|7306.8|7300.8|7308.9|7302.9|7306.8|7300.8|1
1655481240000|2022-06-17 15:54:00|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|7306.9|7300.9|0
1655481260000|2022-06-17 15:54:20|7307.3|7301.3|7306.9|7300.9|7307.3|7301.3|7306.3|7300.3|17
1655481270000|2022-06-17 15:54:30|7307.9|7301.9|7310|7304|7310.9|7304.9|7307.9|7301.9|4
1655481280000|2022-06-17 15:54:40|7310.4|7304.4|7310.1|7304.1|7311.5|7305.5|7309.6|7303.6|6
1655481290000|2022-06-17 15:54:50|7310.6|7304.6|7309.6|7303.6|7310.7|7304.7|7309.2|7303.2|3
1655481300000|2022-06-17 15:55:00|7310.2|7304.2|7310.7|7304.7|7310.7|7304.7|7310.1|7304.1|1
1655481310000|2022-06-17 15:55:10|7310.6|7304.6|7310.1|7304.1|7310.6|7304.6|7310.1|7304.1|0
1655481320000|2022-06-17 15:55:20|7309.7|7303.7|7306.6|7300.6|7309.7|7303.7|7306.6|7300.6|3
1655481330000|2022-06-17 15:55:30|7306.5|7300.5|7305.9|7299.9|7306.5|7300.5|7305.9|7299.9|4
1655481340000|2022-06-17 15:55:40|7305.8|7299.8|7305.4|7299.4|7306.8|7300.8|7305.4|7299.4|5
1655481350000|2022-06-17 15:55:50|7304.4|7298.4|7302.9|7296.9|7304.4|7298.4|7302.9|7296.9|6
1655481360000|2022-06-17 15:56:00|7304.2|7298.2|7306.9|7300.9|7307.4|7301.4|7304.2|7298.2|7
1655481370000|2022-06-17 15:56:10|7306.8|7300.8|7305.4|7299.4|7306.8|7300.8|7305.4|7299.4|0
1655481380000|2022-06-17 15:56:20|7305.8|7299.8|7306|7300|7306.6|7300.6|7305.1|7299.1|6
1655481390000|2022-06-17 15:56:30|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|7306.5|7300.5|6
1655481400000|2022-06-17 15:56:40|7306.3|7300.3|7307.4|7301.4|7307.5|7301.5|7306|7300|4
1655481410000|2022-06-17 15:56:50|7307.3|7301.3|7307|7301|7307.9|7301.9|7306.8|7300.8|5
1655481420000|2022-06-17 15:57:00|7306.6|7300.6|7307.8|7301.8|7310.7|7304.7|7306.6|7300.6|49
1655481430000|2022-06-17 15:57:10|7307.7|7301.7|7309.6|7303.6|7309.6|7303.6|7307.1|7301.1|2
1655481440000|2022-06-17 15:57:20|7310|7304|7310.6|7304.6|7311|7305|7309|7303|3
1655481450000|2022-06-17 15:57:30|7311|7305|7310.1|7304.1|7312.1|7306.1|7310.1|7304.1|1
1655481460000|2022-06-17 15:57:40|7309.6|7303.6|7310.1|7304.1|7310.5|7304.5|7309.6|7303.6|0
1655481470000|2022-06-17 15:57:50|7309.6|7303.6|7310.5|7304.5|7310.5|7304.5|7309.5|7303.5|4
1655481480000|2022-06-17 15:58:00|7310.6|7304.6|7310.5|7304.5|7310.6|7304.6|7309.5|7303.5|7
1655481490000|2022-06-17 15:58:10|7310.1|7304.1|7310.5|7304.5|7310.5|7304.5|7308.8|7302.8|18
1655481500000|2022-06-17 15:58:20|7310|7304|7309|7303|7310|7304|7309|7303|0
1655481510000|2022-06-17 15:58:30|7310|7304|7312.8|7306.8|7313.7|7307.7|7310|7304|23
1655481520000|2022-06-17 15:58:40|7312.7|7306.7|7313.3|7307.3|7313.3|7307.3|7312.3|7306.3|0
1655481530000|2022-06-17 15:58:50|7313.4|7307.4|7317|7311|7317.4|7311.4|7313.4|7307.4|23
1655481540000|2022-06-17 15:59:00|7317.4|7311.4|7319.9|7313.9|7320|7314|7317.4|7311.4|13
1655481550000|2022-06-17 15:59:10|7319.5|7313.5|7319.6|7313.6|7320.5|7314.5|7319.5|7313.5|3
1655481560000|2022-06-17 15:59:20|7320|7314|7320.5|7314.5|7320.5|7314.5|7319.6|7313.6|1
1655481570000|2022-06-17 15:59:30|7320.9|7314.9|7322.7|7316.7|7323.1|7317.1|7320.9|7314.9|5
1655481580000|2022-06-17 15:59:40|7322.6|7316.6|7321.4|7315.4|7322.7|7316.7|7321.2|7315.2|10
1655481590000|2022-06-17 15:59:50|7321.8|7315.8|7321.2|7315.2|7323.2|7317.2|7321.2|7315.2|17
1655481600000|2022-06-17 16:00:00|7320.7|7314.7|7319.5|7313.5|7321.5|7315.5|7319|7313|31
1655481610000|2022-06-17 16:00:10|7319.9|7313.9|7319.8|7313.8|7320.4|7314.4|7319.4|7313.4|2
1655481620000|2022-06-17 16:00:20|7319.9|7313.9|7320.4|7314.4|7320.4|7314.4|7319.5|7313.5|4
1655481630000|2022-06-17 16:00:30|7319.9|7313.9|7319.9|7313.9|7320.9|7314.9|7319.4|7313.4|1
1655481640000|2022-06-17 16:00:40|7319.5|7313.5|7315.8|7309.8|7319.9|7313.9|7315.8|7309.8|5
1655481650000|2022-06-17 16:00:50|7315.4|7309.4|7317.8|7311.8|7317.8|7311.8|7315.3|7309.3|17
1655481660000|2022-06-17 16:01:00|7317.4|7311.4|7318.4|7312.4|7318.4|7312.4|7317.4|7311.4|29
1655481670000|2022-06-17 16:01:10|7317.9|7311.9|7318.7|7312.7|7318.7|7312.7|7317.4|7311.4|5
1655481680000|2022-06-17 16:01:20|7318.8|7312.8|7320.8|7314.8|7322.2|7316.2|7318.7|7312.7|6
1655481690000|2022-06-17 16:01:30|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|7322.7|7316.7|4
1655481700000|2022-06-17 16:01:40|7322.5|7316.5|7321.6|7315.6|7322.9|7316.9|7321.5|7315.5|12
1655481710000|2022-06-17 16:01:50|7321.5|7315.5|7322.1|7316.1|7322.1|7316.1|7321.5|7315.5|1
1655481720000|2022-06-17 16:02:00|7321.9|7315.9|7322.8|7316.8|7323.3|7317.3|7319.8|7313.8|6
1655481730000|2022-06-17 16:02:10|7322.3|7316.3|7322.4|7316.4|7322.9|7316.9|7322.1|7316.1|6
1655481740000|2022-06-17 16:02:20|7322.6|7316.6|7322.7|7316.7|7322.7|7316.7|7320.7|7314.7|7
1655481750000|2022-06-17 16:02:30|7323.2|7317.2|7323.8|7317.8|7323.8|7317.8|7322.7|7316.7|10
1655481760000|2022-06-17 16:02:40|7323.4|7317.4|7322.8|7316.8|7323.4|7317.4|7322.8|7316.8|8
1655481770000|2022-06-17 16:02:50|7322.7|7316.7|7322.7|7316.7|7323.1|7317.1|7322.6|7316.6|11
1655481780000|2022-06-17 16:03:00|7322.5|7316.5|7322.4|7316.4|7322.5|7316.5|7322.4|7316.4|8
1655481790000|2022-06-17 16:03:10|7320.3|7314.3|7323.1|7317.1|7323.1|7317.1|7320.1|7314.1|18
1655481800000|2022-06-17 16:03:20|7322.2|7316.2|7323.1|7317.1|7323.7|7317.7|7322.2|7316.2|4
1655481810000|2022-06-17 16:03:30|7324.4|7318.4|7325.9|7319.9|7325.9|7319.9|7324.4|7318.4|2
1655481820000|2022-06-17 16:03:40|7325.8|7319.8|7324.4|7318.4|7325.8|7319.8|7324.4|7318.4|6
1655481830000|2022-06-17 16:03:50|7324.9|7318.9|7323|7317|7324.9|7318.9|7322.9|7316.9|4
1655481840000|2022-06-17 16:04:00|7323.5|7317.5|7325.3|7319.3|7325.3|7319.3|7323.5|7317.5|4
1655481850000|2022-06-17 16:04:10|7324.9|7318.9|7329.1|7323.1|7329.1|7323.1|7324.9|7318.9|21
1655481860000|2022-06-17 16:04:20|7328.6|7322.6|7328.9|7322.9|7329|7323|7328.6|7322.6|7
1655481870000|2022-06-17 16:04:30|7329.4|7323.4|7328.3|7322.3|7329.4|7323.4|7326.9|7320.9|11
1655481880000|2022-06-17 16:04:40|7327.4|7321.4|7333.5|7327.5|7333.5|7327.5|7326.6|7320.6|20
1655481890000|2022-06-17 16:04:50|7332.4|7326.4|7334.5|7328.5|7335|7329|7331|7325|15
1655481900000|2022-06-17 16:05:00|7335.7|7329.7|7333.8|7327.8|7335.8|7329.8|7332.8|7326.8|23
1655481910000|2022-06-17 16:05:10|7334.8|7328.8|7335.9|7329.9|7336.3|7330.3|7334.3|7328.3|3
1655481920000|2022-06-17 16:05:20|7336.3|7330.3|7340.2|7334.2|7340.3|7334.3|7335.9|7329.9|7
1655481930000|2022-06-17 16:05:30|7341.3|7335.3|7341|7335|7342|7336|7338.7|7332.7|20
1655481940000|2022-06-17 16:05:40|7340.9|7334.9|7335.7|7329.7|7340.9|7334.9|7335.7|7329.7|20
1655481950000|2022-06-17 16:05:50|7335.3|7329.3|7338|7332|7338|7332|7335.3|7329.3|19
1655481960000|2022-06-17 16:06:00|7337.5|7331.5|7339.2|7333.2|7339.7|7333.7|7337.5|7331.5|2
1655481970000|2022-06-17 16:06:10|7339.6|7333.6|7341.7|7335.7|7341.7|7335.7|7339.6|7333.6|3
1655481980000|2022-06-17 16:06:20|7341.6|7335.6|7344.5|7338.5|7344.5|7338.5|7339.6|7333.6|5
1655481990000|2022-06-17 16:06:30|7344.4|7338.4|7344.4|7338.4|7344.4|7338.4|7344.4|7338.4|0
1655482000000|2022-06-17 16:06:40|7344.5|7338.5|7344.6|7338.6|7346.5|7340.5|7344.5|7338.5|6
1655482010000|2022-06-17 16:06:50|7344.5|7338.5|7349|7343|7349|7343|7344.5|7338.5|21
1655482020000|2022-06-17 16:07:00|7348.5|7342.5|7348|7342|7349|7343|7347.1|7341.1|5
1655482030000|2022-06-17 16:07:10|7347.1|7341.1|7347|7341|7347.2|7341.2|7347|7341|5
1655482040000|2022-06-17 16:07:20|7347.5|7341.5|7346|7340|7347.5|7341.5|7346|7340|35
1655482050000|2022-06-17 16:07:30|7345.8|7339.8|7346|7340|7346|7340|7345|7339|4
1655482060000|2022-06-17 16:07:40|7346.4|7340.4|7346.6|7340.6|7349.3|7343.3|7346.4|7340.4|46
1655482070000|2022-06-17 16:07:50|7346.7|7340.7|7349.2|7343.2|7349.2|7343.2|7346.7|7340.7|9
1655482080000|2022-06-17 16:08:00|7349.3|7343.3|7347.2|7341.2|7349.4|7343.4|7347.1|7341.1|17
1655482090000|2022-06-17 16:08:10|7347.3|7341.3|7347.3|7341.3|7347.3|7341.3|7346.7|7340.7|3
1655482100000|2022-06-17 16:08:20|7347.1|7341.1|7347.7|7341.7|7347.9|7341.9|7347.1|7341.1|13
1655482110000|2022-06-17 16:08:30|7347.8|7341.8|7347.7|7341.7|7348.1|7342.1|7347.7|7341.7|1
1655482120000|2022-06-17 16:08:40|7346.8|7340.8|7347.6|7341.6|7347.6|7341.6|7346.7|7340.7|4
1655482130000|2022-06-17 16:08:50|7347.1|7341.1|7347.5|7341.5|7347.5|7341.5|7347|7341|9
1655482140000|2022-06-17 16:09:00|7347.4|7341.4|7347.5|7341.5|7347.5|7341.5|7347|7341|4
1655482150000|2022-06-17 16:09:10|7348|7342|7348.6|7342.6|7349|7343|7347.5|7341.5|3
1655482160000|2022-06-17 16:09:20|7348.5|7342.5|7348.6|7342.6|7348.6|7342.6|7348.5|7342.5|3
1655482170000|2022-06-17 16:09:30|7349.3|7343.3|7348|7342|7349.3|7343.3|7347.5|7341.5|6
1655482180000|2022-06-17 16:09:40|7348.5|7342.5|7348.5|7342.5|7348.5|7342.5|7348|7342|0
1655482190000|2022-06-17 16:09:50|7348|7342|7349|7343|7349|7343|7347.5|7341.5|6
1655482200000|2022-06-17 16:10:00|7348.5|7342.5|7346.8|7340.8|7348.5|7342.5|7346.8|7340.8|19
1655482210000|2022-06-17 16:10:10|7346.4|7340.4|7346.9|7340.9|7346.9|7340.9|7346.4|7340.4|6
1655482220000|2022-06-17 16:10:20|7346.1|7340.1|7345.2|7339.2|7346.1|7340.1|7345.2|7339.2|5
1655482230000|2022-06-17 16:10:30|7345.6|7339.6|7345.7|7339.7|7345.7|7339.7|7345.1|7339.1|2
1655482240000|2022-06-17 16:10:40|7345.6|7339.6|7346.1|7340.1|7346.1|7340.1|7344.5|7338.5|19
1655482250000|2022-06-17 16:10:50|7345.7|7339.7|7339.7|7333.7|7345.7|7339.7|7339.7|7333.7|12
1655482260000|2022-06-17 16:11:00|7337.4|7331.4|7338.3|7332.3|7338.9|7332.9|7337.4|7331.4|5
1655482270000|2022-06-17 16:11:10|7338.4|7332.4|7338.9|7332.9|7339.2|7333.2|7338.4|7332.4|6
1655482280000|2022-06-17 16:11:20|7339.3|7333.3|7337.9|7331.9|7339.3|7333.3|7337.9|7331.9|6
1655482290000|2022-06-17 16:11:30|7337.4|7331.4|7337.9|7331.9|7338.4|7332.4|7337.4|7331.4|5
1655482300000|2022-06-17 16:11:40|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|7337.4|7331.4|0
1655482310000|2022-06-17 16:11:50|7337.3|7331.3|7338.8|7332.8|7339.3|7333.3|7336.8|7330.8|11
1655482320000|2022-06-17 16:12:00|7338.7|7332.7|7339.9|7333.9|7340|7334|7338.7|7332.7|9
1655482330000|2022-06-17 16:12:10|7340.3|7334.3|7340.5|7334.5|7340.5|7334.5|7340.3|7334.3|7
1655482340000|2022-06-17 16:12:20|7340|7334|7341|7335|7341|7335|7340|7334|3
1655482350000|2022-06-17 16:12:30|7340.5|7334.5|7338|7332|7340.5|7334.5|7338|7332|9
1655482360000|2022-06-17 16:12:40|7338.6|7332.6|7338.5|7332.5|7338.6|7332.6|7338.5|7332.5|1
1655482370000|2022-06-17 16:12:50|7338|7332|7338|7332|7338.5|7332.5|7338|7332|1
1655482380000|2022-06-17 16:13:00|7338.1|7332.1|7342.6|7336.6|7343.1|7337.1|7338.1|7332.1|11
1655482390000|2022-06-17 16:13:10|7342.7|7336.7|7342.1|7336.1|7344.7|7338.7|7342|7336|16
1655482400000|2022-06-17 16:13:20|7344.2|7338.2|7348.2|7342.2|7348.7|7342.7|7342.7|7336.7|16
1655482410000|2022-06-17 16:13:30|7347.7|7341.7|7346.8|7340.8|7348.2|7342.2|7346.8|7340.8|4
1655482420000|2022-06-17 16:13:40|7347.2|7341.2|7346.3|7340.3|7347.9|7341.9|7346.3|7340.3|7
1655482430000|2022-06-17 16:13:50|7346.5|7340.5|7352.9|7346.9|7355.8|7349.8|7346.3|7340.3|6
1655482440000|2022-06-17 16:14:00|7352.4|7346.4|7353.4|7347.4|7354.5|7348.5|7352.4|7346.4|7
1655482450000|2022-06-17 16:14:10|7354.4|7348.4|7354.9|7348.9|7355.8|7349.8|7354.4|7348.4|11
1655482460000|2022-06-17 16:14:20|7354.4|7348.4|7355.2|7349.2|7355.3|7349.3|7352.9|7346.9|4
1655482470000|2022-06-17 16:14:30|7355.1|7349.1|7355.6|7349.6|7357.5|7351.5|7355.1|7349.1|6
1655482480000|2022-06-17 16:14:40|7357.7|7351.7|7356.8|7350.8|7358.3|7352.3|7356.8|7350.8|3
1655482490000|2022-06-17 16:14:50|7356|7350|7355|7349|7356.8|7350.8|7353.9|7347.9|6
1655482500000|2022-06-17 16:15:00|7353.5|7347.5|7349.5|7343.5|7353.5|7347.5|7349.5|7343.5|4
1655482510000|2022-06-17 16:15:10|7349.1|7343.1|7346.6|7340.6|7349.1|7343.1|7346.6|7340.6|1
1655482520000|2022-06-17 16:15:20|7345.3|7339.3|7344.5|7338.5|7345.3|7339.3|7344.1|7338.1|6
1655482530000|2022-06-17 16:15:30|7344.4|7338.4|7334.4|7328.4|7344.4|7338.4|7334.4|7328.4|27
1655482540000|2022-06-17 16:15:40|7333.6|7327.6|7332.7|7326.7|7333.6|7327.6|7329.1|7323.1|48
1655482550000|2022-06-17 16:15:50|7332.6|7326.6|7336.1|7330.1|7336.8|7330.8|7329.6|7323.6|23
1655482560000|2022-06-17 16:16:00|7336.8|7330.8|7337.7|7331.7|7338.3|7332.3|7335.7|7329.7|11
1655482570000|2022-06-17 16:16:10|7338.1|7332.1|7337.2|7331.2|7339.6|7333.6|7337.1|7331.1|12
1655482580000|2022-06-17 16:16:20|7337|7331|7337.2|7331.2|7337.3|7331.3|7337|7331|4
1655482590000|2022-06-17 16:16:30|7337.8|7331.8|7327|7321|7337.8|7331.8|7326|7320|24
1655482600000|2022-06-17 16:16:40|7327.5|7321.5|7326.3|7320.3|7327.9|7321.9|7325.6|7319.6|10
1655482610000|2022-06-17 16:16:50|7325.9|7319.9|7328.4|7322.4|7328.8|7322.8|7325.9|7319.9|3
1655482620000|2022-06-17 16:17:00|7328.3|7322.3|7328.2|7322.2|7328.7|7322.7|7327.8|7321.8|7
1655482630000|2022-06-17 16:17:10|7328.6|7322.6|7325.6|7319.6|7328.6|7322.6|7325.1|7319.1|1
1655482640000|2022-06-17 16:17:20|7325.1|7319.1|7327.2|7321.2|7328.6|7322.6|7325.1|7319.1|11
1655482650000|2022-06-17 16:17:30|7327.1|7321.1|7327.1|7321.1|7327.6|7321.6|7327.1|7321.1|5
1655482660000|2022-06-17 16:17:40|7327|7321|7323.2|7317.2|7327.1|7321.1|7322.8|7316.8|2
1655482670000|2022-06-17 16:17:50|7322.2|7316.2|7323.7|7317.7|7325.6|7319.6|7321.5|7315.5|10
1655482680000|2022-06-17 16:18:00|7324.1|7318.1|7326|7320|7326|7320|7323|7317|14
1655482690000|2022-06-17 16:18:10|7325.5|7319.5|7325.5|7319.5|7325.9|7319.9|7325.5|7319.5|2
1655482700000|2022-06-17 16:18:20|7324.7|7318.7|7324.6|7318.6|7324.7|7318.7|7324|7318|4
1655482710000|2022-06-17 16:18:30|7324.2|7318.2|7323|7317|7324.5|7318.5|7323|7317|10
1655482720000|2022-06-17 16:18:40|7322.9|7316.9|7319|7313|7322.9|7316.9|7319|7313|12
1655482730000|2022-06-17 16:18:50|7318.4|7312.4|7318|7312|7318.9|7312.9|7318|7312|2
1655482740000|2022-06-17 16:19:00|7318.1|7312.1|7318.4|7312.4|7319|7313|7317.8|7311.8|5
1655482750000|2022-06-17 16:19:10|7318.3|7312.3|7315.8|7309.8|7318.3|7312.3|7315.8|7309.8|2
1655482760000|2022-06-17 16:19:20|7316.8|7310.8|7317.7|7311.7|7318.7|7312.7|7316.3|7310.3|5
1655482770000|2022-06-17 16:19:30|7318.2|7312.2|7319.2|7313.2|7319.2|7313.2|7317.7|7311.7|7
1655482780000|2022-06-17 16:19:40|7318.8|7312.8|7317.3|7311.3|7321.7|7315.7|7317.3|7311.3|6
1655482790000|2022-06-17 16:19:50|7317.7|7311.7|7317.2|7311.2|7317.7|7311.7|7316.2|7310.2|2
1655482800000|2022-06-17 16:20:00|7316.3|7310.3|7317.7|7311.7|7318.2|7312.2|7316.3|7310.3|7
1655482810000|2022-06-17 16:20:10|7318.2|7312.2|7319.3|7313.3|7320|7314|7317.3|7311.3|5
1655482820000|2022-06-17 16:20:20|7319.4|7313.4|7320.2|7314.2|7321.2|7315.2|7319.4|7313.4|4
1655482830000|2022-06-17 16:20:30|7319.7|7313.7|7320.2|7314.2|7320.7|7314.7|7319.7|7313.7|4
1655482840000|2022-06-17 16:20:40|7318.7|7312.7|7318.4|7312.4|7319.4|7313.4|7318.3|7312.3|16
1655482850000|2022-06-17 16:20:50|7318|7312|7315.4|7309.4|7318|7312|7315|7309|7
1655482860000|2022-06-17 16:21:00|7315|7309|7315.9|7309.9|7316.9|7310.9|7315|7309|4
1655482870000|2022-06-17 16:21:10|7315.5|7309.5|7315.7|7309.7|7315.7|7309.7|7314.5|7308.5|6
1655482880000|2022-06-17 16:21:20|7315.8|7309.8|7315.3|7309.3|7315.8|7309.8|7314.9|7308.9|3
1655482890000|2022-06-17 16:21:30|7314.9|7308.9|7315|7309|7315.4|7309.4|7314.9|7308.9|3
1655482900000|2022-06-17 16:21:40|7314.9|7308.9|7315.5|7309.5|7315.5|7309.5|7314.5|7308.5|6
1655482910000|2022-06-17 16:21:50|7315|7309|7316|7310|7316.5|7310.5|7315|7309|12
1655482920000|2022-06-17 16:22:00|7315.5|7309.5|7317.6|7311.6|7318.6|7312.6|7315.5|7309.5|14
1655482940000|2022-06-17 16:22:20|7316.8|7310.8|7315.1|7309.1|7317|7311|7315.1|7309.1|10
1655482950000|2022-06-17 16:22:30|||||||||1
1655482960000|2022-06-17 16:22:40|7315.6|7309.6|7314.5|7308.5|7316|7310|7314|7308|12
1655482970000|2022-06-17 16:22:50|7315|7309|7314.7|7308.7|7315.1|7309.1|7314.7|7308.7|10
1655482990000|2022-06-17 16:23:10|7315.1|7309.1|7314.1|7308.1|7315.1|7309.1|7314.1|7308.1|12
1655483000000|2022-06-17 16:23:20|7313.6|7307.6|7313.3|7307.3|7313.6|7307.6|7312.8|7306.8|12
1655483010000|2022-06-17 16:23:30|7313.7|7307.7|7314.2|7308.2|7314.3|7308.3|7313.7|7307.7|1
1655483020000|2022-06-17 16:23:40|7313.8|7307.8|7314.3|7308.3|7314.3|7308.3|7313.8|7307.8|6
1655483030000|2022-06-17 16:23:50|7313.3|7307.3|7312.3|7306.3|7313.8|7307.8|7311.3|7305.3|21
1655483040000|2022-06-17 16:24:00|7312.4|7306.4|7311.8|7305.8|7313.3|7307.3|7310.8|7304.8|12
1655483050000|2022-06-17 16:24:10|7311.4|7305.4|7311.3|7305.3|7312.3|7306.3|7311.3|7305.3|0
1655483060000|2022-06-17 16:24:20|7311.4|7305.4|7308.8|7302.8|7311.4|7305.4|7307.8|7301.8|8
1655483070000|2022-06-17 16:24:30|7308.3|7302.3|7310.5|7304.5|7311|7305|7306.4|7300.4|29
1655483080000|2022-06-17 16:24:40|7310.4|7304.4|7310.6|7304.6|7310.6|7304.6|7309.5|7303.5|4
1655483090000|2022-06-17 16:24:50|7310.1|7304.1|7313.6|7307.6|7313.9|7307.9|7310.1|7304.1|18
1655483100000|2022-06-17 16:25:00|7315.2|7309.2|7315.9|7309.9|7317.3|7311.3|7315.2|7309.2|13
1655483110000|2022-06-17 16:25:10|7315.8|7309.8|7315.9|7309.9|7316.4|7310.4|7314.9|7308.9|11
1655483120000|2022-06-17 16:25:20|7315.4|7309.4|7313.9|7307.9|7315.4|7309.4|7313.9|7307.9|2
1655483130000|2022-06-17 16:25:30|7313.5|7307.5|7313.9|7307.9|7313.9|7307.9|7312.9|7306.9|26
1655483140000|2022-06-17 16:25:40|7314.4|7308.4|7315.5|7309.5|7315.5|7309.5|7313.4|7307.4|4
1655483150000|2022-06-17 16:25:50|7315.4|7309.4|7317.3|7311.3|7317.3|7311.3|7315.4|7309.4|3
1655483160000|2022-06-17 16:26:00|7318.6|7312.6|7317.5|7311.5|7320|7314|7317.5|7311.5|12
1655483170000|2022-06-17 16:26:10|7316.1|7310.1|7315|7309|7317|7311|7313.1|7307.1|46
1655483180000|2022-06-17 16:26:20|7314.9|7308.9|7314.6|7308.6|7314.9|7308.9|7313|7307|4
1655483190000|2022-06-17 16:26:30|7315.4|7309.4|7317.8|7311.8|7317.8|7311.8|7314|7308|11
1655483200000|2022-06-17 16:26:40|7317.7|7311.7|7318.3|7312.3|7318.3|7312.3|7317.7|7311.7|2
1655483210000|2022-06-17 16:26:50|7317.5|7311.5|7316.3|7310.3|7318.7|7312.7|7316.3|7310.3|11
1655483220000|2022-06-17 16:27:00|7315.9|7309.9|7315.9|7309.9|7316.3|7310.3|7315.2|7309.2|4
1655483230000|2022-06-17 16:27:10|7314.2|7308.2|7314.1|7308.1|7314.6|7308.6|7314.1|7308.1|4
1655483240000|2022-06-17 16:27:20|7314|7308|7309.6|7303.6|7314|7308|7309.1|7303.1|33
1655483250000|2022-06-17 16:27:30|7309.7|7303.7|7313.2|7307.2|7313.8|7307.8|7309.7|7303.7|59
1655483260000|2022-06-17 16:27:40|7313.7|7307.7|7317.8|7311.8|7317.9|7311.9|7313.2|7307.2|5
1655483270000|2022-06-17 16:27:50|7317.3|7311.3|7317.4|7311.4|7318.3|7312.3|7317.3|7311.3|0
1655483280000|2022-06-17 16:28:00|7317.9|7311.9|7315.9|7309.9|7317.9|7311.9|7315.7|7309.7|6
1655483290000|2022-06-17 16:28:10|7315.4|7309.4|7315.9|7309.9|7315.9|7309.9|7315.4|7309.4|2
1655483300000|2022-06-17 16:28:20|7315.5|7309.5|7316.3|7310.3|7317.4|7311.4|7315.3|7309.3|7
1655483310000|2022-06-17 16:28:30|7316.4|7310.4|7314.8|7308.8|7316.4|7310.4|7314.8|7308.8|1
1655483320000|2022-06-17 16:28:40|7314.4|7308.4|7314.3|7308.3|7314.9|7308.9|7314.3|7308.3|0
1655483330000|2022-06-17 16:28:50|7315.8|7309.8|7316.1|7310.1|7316.2|7310.2|7315.3|7309.3|8
1655483340000|2022-06-17 16:29:00|7316|7310|7314.9|7308.9|7316|7310|7314.8|7308.8|13
1655483350000|2022-06-17 16:29:10|7315.3|7309.3|7316.3|7310.3|7316.3|7310.3|7315.3|7309.3|6
1655483360000|2022-06-17 16:29:20|7316.4|7310.4|7316.3|7310.3|7316.9|7310.9|7316.3|7310.3|2
1655483370000|2022-06-17 16:29:30|7316.4|7310.4|7317.4|7311.4|7317.9|7311.9|7316.3|7310.3|3
1655483380000|2022-06-17 16:29:40|7318.1|7312.1|7316|7310|7318.1|7312.1|7316|7310|7
1655483390000|2022-06-17 16:29:50|7316.6|7310.6|7320.1|7314.1|7320.1|7314.1|7316.6|7310.6|3
1655483400000|2022-06-17 16:30:00|7321.1|7315.1|7319.7|7313.7|7321.6|7315.6|7319.1|7313.1|4
1655483410000|2022-06-17 16:30:10|7318.6|7312.6|7311|7305|7318.6|7312.6|7311|7305|5
1655483420000|2022-06-17 16:30:20|7310.9|7304.9|7307.7|7301.7|7310.9|7304.9|7307.7|7301.7|11
1655483430000|2022-06-17 16:30:30|7307.8|7301.8|7308.8|7302.8|7308.8|7302.8|7307.1|7301.1|3
1655483440000|2022-06-17 16:30:40|7309.8|7303.8|7308.8|7302.8|7309.8|7303.8|7308.8|7302.8|4
1655483450000|2022-06-17 16:30:50|7308.3|7302.3|7308.1|7302.1|7308.8|7302.8|7307.8|7301.8|2
1655483460000|2022-06-17 16:31:00|7307.2|7301.2|7307.2|7301.2|7307.7|7301.7|7307.2|7301.2|4
1655483470000|2022-06-17 16:31:10|7307|7301|7309.3|7303.3|7309.3|7303.3|7305.7|7299.7|13
1655483480000|2022-06-17 16:31:20|7309.8|7303.8|7308.3|7302.3|7310.3|7304.3|7308.3|7302.3|4
1655483490000|2022-06-17 16:31:30|7308|7302|7308.3|7302.3|7308.3|7302.3|7308|7302|3
1655483500000|2022-06-17 16:31:40|7307.8|7301.8|7307.9|7301.9|7307.9|7301.9|7307.3|7301.3|2
1655483510000|2022-06-17 16:31:50|7310|7304|7310.2|7304.2|7311.9|7305.9|7310|7304|15
1655483520000|2022-06-17 16:32:00|7310.5|7304.5|7309|7303|7310.5|7304.5|7308.4|7302.4|13
1655483530000|2022-06-17 16:32:10|7309.1|7303.1|7309.1|7303.1|7309.6|7303.6|7309.1|7303.1|3
1655483540000|2022-06-17 16:32:20|7308.4|7302.4|7306.9|7300.9|7308.4|7302.4|7306.9|7300.9|2
1655483550000|2022-06-17 16:32:30|7306.5|7300.5|7307.3|7301.3|7307.3|7301.3|7305.7|7299.7|17
1655483560000|2022-06-17 16:32:40|7307.1|7301.1|7307.6|7301.6|7307.7|7301.7|7306.6|7300.6|1
1655483570000|2022-06-17 16:32:50|7308.1|7302.1|7310.6|7304.6|7310.6|7304.6|7308.1|7302.1|6
1655483580000|2022-06-17 16:33:00|7310.1|7304.1|7313.6|7307.6|7313.6|7307.6|7309.6|7303.6|1
1655483590000|2022-06-17 16:33:10|7311.1|7305.1|7312.1|7306.1|7315.1|7309.1|7311.1|7305.1|5
1655483600000|2022-06-17 16:33:20|7312|7306|7310.9|7304.9|7312|7306|7310.8|7304.8|15
1655483610000|2022-06-17 16:33:30|7311|7305|7310.4|7304.4|7311.4|7305.4|7309.9|7303.9|1
1655483620000|2022-06-17 16:33:40|7309.9|7303.9|7309.9|7303.9|7309.9|7303.9|7309.1|7303.1|0
1655483630000|2022-06-17 16:33:50|7310.4|7304.4|7309.9|7303.9|7310.4|7304.4|7309.5|7303.5|4
1655483640000|2022-06-17 16:34:00|7310|7304|7309.9|7303.9|7310.4|7304.4|7309.9|7303.9|3
1655483650000|2022-06-17 16:34:10|7310|7304|7310.4|7304.4|7310.4|7304.4|7309.9|7303.9|0
1655483660000|2022-06-17 16:34:20|7309.9|7303.9|7309.4|7303.4|7309.9|7303.9|7309.4|7303.4|2
1655483670000|2022-06-17 16:34:30|7308.9|7302.9|7308.9|7302.9|7308.9|7302.9|7307.1|7301.1|2
1655483680000|2022-06-17 16:34:40|7307.9|7301.9|7306.6|7300.6|7307.9|7301.9|7305.3|7299.3|18
1655483690000|2022-06-17 16:34:50|7306.2|7300.2|7305|7299|7306.2|7300.2|7305|7299|4
1655483700000|2022-06-17 16:35:00|7304.9|7298.9|7305.7|7299.7|7306.2|7300.2|7304.4|7298.4|14
1655483710000|2022-06-17 16:35:10|7305.6|7299.6|7305.7|7299.7|7305.7|7299.7|7305.6|7299.6|0
1655483720000|2022-06-17 16:35:20|7305.6|7299.6|7303.5|7297.5|7306.6|7300.6|7303.5|7297.5|7
1655483730000|2022-06-17 16:35:30|7304.7|7298.7|7304.2|7298.2|7304.7|7298.7|7304.2|7298.2|6
1655483740000|2022-06-17 16:35:40|7304.1|7298.1|7303.8|7297.8|7304.2|7298.2|7303.6|7297.6|1
1655483750000|2022-06-17 16:35:50|7304.2|7298.2|7303.1|7297.1|7304.2|7298.2|7303.1|7297.1|3
1655483760000|2022-06-17 16:36:00|7303.3|7297.3|7302.3|7296.3|7303.3|7297.3|7302.3|7296.3|2
1655483770000|2022-06-17 16:36:10|7302.4|7296.4|7304.3|7298.3|7304.3|7298.3|7302.3|7296.3|6
1655483780000|2022-06-17 16:36:20|7303.9|7297.9|7303.5|7297.5|7303.9|7297.9|7303.1|7297.1|2
1655483790000|2022-06-17 16:36:30|7303.6|7297.6|7304.6|7298.6|7305.4|7299.4|7303.6|7297.6|2
1655483800000|2022-06-17 16:36:40|7306.3|7300.3|7303.8|7297.8|7306.3|7300.3|7302.8|7296.8|4
1655483810000|2022-06-17 16:36:50|7302.8|7296.8|7303.1|7297.1|7303.3|7297.3|7302.7|7296.7|3
1655483820000|2022-06-17 16:37:00|7304.7|7298.7|7302.9|7296.9|7304.8|7298.8|7302.4|7296.4|2
1655483830000|2022-06-17 16:37:10|7302.4|7296.4|7302.8|7296.8|7303.3|7297.3|7302.3|7296.3|1
1655483840000|2022-06-17 16:37:20|7302.7|7296.7|7302.3|7296.3|7302.7|7296.7|7302.3|7296.3|3
1655483850000|2022-06-17 16:37:30|7299.8|7293.8|7299|7293|7299.9|7293.9|7298.7|7292.7|12
1655483860000|2022-06-17 16:37:40|7300.5|7294.5|7298.7|7292.7|7300.5|7294.5|7298.7|7292.7|3
1655483870000|2022-06-17 16:37:50|7298.6|7292.6|7301.4|7295.4|7301.4|7295.4|7297.2|7291.2|16
1655483880000|2022-06-17 16:38:00|7301.3|7295.3|7299.3|7293.3|7301.3|7295.3|7299.3|7293.3|4
1655483890000|2022-06-17 16:38:10|7298.9|7292.9|7299.4|7293.4|7300.3|7294.3|7298.9|7292.9|0
1655483900000|2022-06-17 16:38:20|7300.3|7294.3|7300.3|7294.3|7300.5|7294.5|7300.3|7294.3|2
1655483910000|2022-06-17 16:38:30|7300.5|7294.5|7299.8|7293.8|7301.4|7295.4|7299.8|7293.8|1
1655483920000|2022-06-17 16:38:40|7301|7295|7301.5|7295.5|7301.9|7295.9|7301|7295|4
1655483930000|2022-06-17 16:38:50|7301.4|7295.4|7301.3|7295.3|7301.4|7295.4|7301.3|7295.3|3
1655483940000|2022-06-17 16:39:00|7301.7|7295.7|7301.9|7295.9|7301.9|7295.9|7301.5|7295.5|3
1655483950000|2022-06-17 16:39:10|7301.4|7295.4|7300.9|7294.9|7301.4|7295.4|7299.4|7293.4|0
1655483960000|2022-06-17 16:39:20|7301|7295|7300.4|7294.4|7301|7295|7300.4|7294.4|2
1655483970000|2022-06-17 16:39:30|7300.2|7294.2|7298.1|7292.1|7300.2|7294.2|7297.3|7291.3|4
1655483980000|2022-06-17 16:39:40|7298|7292|7297.1|7291.1|7298|7292|7297.1|7291.1|1
1655483990000|2022-06-17 16:39:50|||||||||2
1655484000000|2022-06-17 16:40:00|7298.7|7292.7|7299.2|7293.2|7299.2|7293.2|7298.7|7292.7|6
1655484010000|2022-06-17 16:40:10|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|7298.7|7292.7|0
1655484020000|2022-06-17 16:40:20|7299.2|7293.2|7301.6|7295.6|7301.6|7295.6|7298.1|7292.1|6
1655484030000|2022-06-17 16:40:30|7301.5|7295.5|7298.5|7292.5|7301.5|7295.5|7297.6|7291.6|7
1655484040000|2022-06-17 16:40:40|7298.4|7292.4|7298|7292|7298.4|7292.4|7297.5|7291.5|1
1655484050000|2022-06-17 16:40:50|7299|7293|7298.5|7292.5|7299|7293|7298.5|7292.5|5
1655484060000|2022-06-17 16:41:00|7298.9|7292.9|7301.2|7295.2|7301.2|7295.2|7298.5|7292.5|5
1655484070000|2022-06-17 16:41:10|7301.7|7295.7|7300.7|7294.7|7302.3|7296.3|7300.3|7294.3|6
1655484090000|2022-06-17 16:41:30|7300.2|7294.2|7296|7290|7300.2|7294.2|7296|7290|10
1655484100000|2022-06-17 16:41:40|7295.9|7289.9|7293.3|7287.3|7295.9|7289.9|7293.3|7287.3|7
1655484110000|2022-06-17 16:41:50|7293.7|7287.7|7292.8|7286.8|7293.8|7287.8|7292.3|7286.3|1
1655484120000|2022-06-17 16:42:00|7292.4|7286.4|7289.9|7283.9|7292.4|7286.4|7289.9|7283.9|6
1655484130000|2022-06-17 16:42:10|7289.4|7283.4|7290.6|7284.6|7290.7|7284.7|7288.9|7282.9|4
1655484140000|2022-06-17 16:42:20|7290.2|7284.2|7291.3|7285.3|7292.2|7286.2|7290.2|7284.2|3
1655484150000|2022-06-17 16:42:30|7290.8|7284.8|7289.4|7283.4|7290.8|7284.8|7289.4|7283.4|3
1655484160000|2022-06-17 16:42:40|7289.3|7283.3|7288.8|7282.8|7289.3|7283.3|7287.7|7281.7|7
1655484170000|2022-06-17 16:42:50|7289.2|7283.2|7291.8|7285.8|7291.8|7285.8|7288.7|7282.7|9
1655484180000|2022-06-17 16:43:00|7291.4|7285.4|7291.9|7285.9|7292.4|7286.4|7291|7285|17
1655484190000|2022-06-17 16:43:10|7290.9|7284.9|7290.4|7284.4|7290.9|7284.9|7289.4|7283.4|3
1655484200000|2022-06-17 16:43:20|7291.4|7285.4|7291.9|7285.9|7292.4|7286.4|7291.4|7285.4|6
1655484210000|2022-06-17 16:43:30|7291.8|7285.8|7292|7286|7292|7286|7291.3|7285.3|12
1655484220000|2022-06-17 16:43:40|7291.5|7285.5|7292.6|7286.6|7292.6|7286.6|7291|7285|19
1655484230000|2022-06-17 16:43:50|7291.6|7285.6|7292|7286|7292.1|7286.1|7291.5|7285.5|5
1655484240000|2022-06-17 16:44:00|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|7292.1|7286.1|1
1655484250000|2022-06-17 16:44:10|7291.5|7285.5|7289.6|7283.6|7292|7286|7289.6|7283.6|2
1655484260000|2022-06-17 16:44:20|7290|7284|7291.5|7285.5|7291.6|7285.6|7290|7284|3
1655484270000|2022-06-17 16:44:30|7291|7285|7290|7284|7291|7285|7289.5|7283.5|1
1655484280000|2022-06-17 16:44:40|7292|7286|7292|7286|7292|7286|7291.5|7285.5|3
1655484290000|2022-06-17 16:44:50|7292.5|7286.5|7293.1|7287.1|7293.6|7287.6|7292.5|7286.5|4
1655484300000|2022-06-17 16:45:00|7293.5|7287.5|7297.2|7291.2|7297.6|7291.6|7293.5|7287.5|10
1655484310000|2022-06-17 16:45:10|7297.6|7291.6|7296.3|7290.3|7297.9|7291.9|7296.1|7290.1|10
1655484320000|2022-06-17 16:45:20|7296.8|7290.8|7297.4|7291.4|7297.8|7291.8|7296.8|7290.8|2
1655484330000|2022-06-17 16:45:30|7297.3|7291.3|7297.4|7291.4|7297.9|7291.9|7296.9|7290.9|7
1655484340000|2022-06-17 16:45:40|||||||||1
1655484350000|2022-06-17 16:45:50|7296.9|7290.9|7296.4|7290.4|7296.9|7290.9|7296.4|7290.4|8
1655484360000|2022-06-17 16:46:00|7296.9|7290.9|7297.8|7291.8|7297.8|7291.8|7296.9|7290.9|3
1655484370000|2022-06-17 16:46:10|7299.4|7293.4|7300.9|7294.9|7300.9|7294.9|7298.4|7292.4|7
1655484380000|2022-06-17 16:46:20|7301.9|7295.9|7299.9|7293.9|7301.9|7295.9|7299.4|7293.4|4
1655484390000|2022-06-17 16:46:30|7299.4|7293.4|7298.3|7292.3|7299.9|7293.9|7297.9|7291.9|0
1655484400000|2022-06-17 16:46:40|||||||||1
1655484410000|2022-06-17 16:46:50|7302.1|7296.1|7300.7|7294.7|7302.1|7296.1|7300.7|7294.7|3
1655484420000|2022-06-17 16:47:00|7300.2|7294.2|7300.7|7294.7|7300.7|7294.7|7300.2|7294.2|4
1655484430000|2022-06-17 16:47:10|7300.2|7294.2|7300.7|7294.7|7301.7|7295.7|7300.2|7294.2|1
1655484440000|2022-06-17 16:47:20|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|7299.2|7293.2|5
1655484450000|2022-06-17 16:47:30|7299.1|7293.1|7299.5|7293.5|7299.5|7293.5|7298.7|7292.7|1
1655484460000|2022-06-17 16:47:40|7299.9|7293.9|7299.4|7293.4|7300|7294|7299.4|7293.4|8
1655484470000|2022-06-17 16:47:50|7299.9|7293.9|7300.4|7294.4|7300.4|7294.4|7299.9|7293.9|2
1655484480000|2022-06-17 16:48:00|7300.9|7294.9|7300.4|7294.4|7302.4|7296.4|7300.4|7294.4|5
1655484500000|2022-06-17 16:48:20|7299.9|7293.9|7299.4|7293.4|7299.9|7293.9|7299.4|7293.4|11
1655484510000|2022-06-17 16:48:30|7299.3|7293.3|7298.3|7292.3|7299.3|7293.3|7297.8|7291.8|4
1655484520000|2022-06-17 16:48:40|7297.9|7291.9|7298.3|7292.3|7298.3|7292.3|7297.7|7291.7|3
1655484530000|2022-06-17 16:48:50|7298.4|7292.4|7298.3|7292.3|7300.1|7294.1|7298.3|7292.3|2
1655484540000|2022-06-17 16:49:00|7298.6|7292.6|7299.4|7293.4|7299.4|7293.4|7297.1|7291.1|5
1655484550000|2022-06-17 16:49:10|7299|7293|7297.4|7291.4|7299.4|7293.4|7297.4|7291.4|1
1655484560000|2022-06-17 16:49:20|||||||||1
1655484580000|2022-06-17 16:49:40|7297.9|7291.9|7299.6|7293.6|7300.5|7294.5|7297.9|7291.9|9
1655484590000|2022-06-17 16:49:50|7299.5|7293.5|7300.1|7294.1|7300.6|7294.6|7299.5|7293.5|6
1655484600000|2022-06-17 16:50:00|7299.6|7293.6|7298.7|7292.7|7299.6|7293.6|7298.6|7292.6|2
1655484610000|2022-06-17 16:50:10|7299.1|7293.1|7300.5|7294.5|7301|7295|7298.6|7292.6|4
1655484620000|2022-06-17 16:50:20|7300.1|7294.1|7297.9|7291.9|7300.1|7294.1|7297.9|7291.9|6
1655484630000|2022-06-17 16:50:30|7297.5|7291.5|7297.9|7291.9|7297.9|7291.9|7297.5|7291.5|3
1655484640000|2022-06-17 16:50:40|7297.5|7291.5|7297.7|7291.7|7298.4|7292.4|7294.9|7288.9|4
1655484650000|2022-06-17 16:50:50|7297.6|7291.6|7295.6|7289.6|7297.6|7291.6|7295.3|7289.3|1
1655484660000|2022-06-17 16:51:00|7295.1|7289.1|7295.4|7289.4|7296.4|7290.4|7293.3|7287.3|7
1655484670000|2022-06-17 16:51:10|7296.3|7290.3|7294.9|7288.9|7296.3|7290.3|7294.4|7288.4|7
1655484680000|2022-06-17 16:51:20|7294.4|7288.4|7295.8|7289.8|7296.8|7290.8|7294.4|7288.4|4
1655484690000|2022-06-17 16:51:30|7295.4|7289.4|7294.4|7288.4|7295.8|7289.8|7294.4|7288.4|1
1655484700000|2022-06-17 16:51:40|7293.4|7287.4|7294.3|7288.3|7295.3|7289.3|7292.9|7286.9|6
1655484710000|2022-06-17 16:51:50|7293.9|7287.9|7293.9|7287.9|7295.4|7289.4|7293.9|7287.9|7
1655484720000|2022-06-17 16:52:00|7294.9|7288.9|7294.1|7288.1|7295.4|7289.4|7294.1|7288.1|7
1655484730000|2022-06-17 16:52:10|||||||||1
1655484740000|2022-06-17 16:52:20|7294.6|7288.6|7294.1|7288.1|7294.6|7288.6|7294.1|7288.1|10
1655484750000|2022-06-17 16:52:30|7294|7288|7293.6|7287.6|7294|7288|7293|7287|4
1655484760000|2022-06-17 16:52:40|||||||||5
1655484770000|2022-06-17 16:52:50|7295.1|7289.1|7294.1|7288.1|7295.1|7289.1|7294.1|7288.1|3
1655484780000|2022-06-17 16:53:00|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|7293.6|7287.6|2
1655484790000|2022-06-17 16:53:10|7294|7288|7294.6|7288.6|7295.7|7289.7|7294|7288|6
1655484800000|2022-06-17 16:53:20|7294.7|7288.7|7300.4|7294.4|7300.4|7294.4|7294.6|7288.6|3
1655484810000|2022-06-17 16:53:30|7301.3|7295.3|7299.9|7293.9|7301.3|7295.3|7299.9|7293.9|8
1655484820000|2022-06-17 16:53:40|7298.9|7292.9|7297.9|7291.9|7299.9|7293.9|7297.9|7291.9|0
1655484830000|2022-06-17 16:53:50|7296.9|7290.9|7297.3|7291.3|7297.3|7291.3|7296.4|7290.4|2
1655484840000|2022-06-17 16:54:00|7296.4|7290.4|7296.1|7290.1|7297.3|7291.3|7296.1|7290.1|2
1655484850000|2022-06-17 16:54:10|7297|7291|7294.5|7288.5|7297|7291|7294.5|7288.5|2
1655484860000|2022-06-17 16:54:20|7294.9|7288.9|7293.6|7287.6|7295.5|7289.5|7293.5|7287.5|7
1655484870000|2022-06-17 16:54:30|7293.1|7287.1|7293.5|7287.5|7294.5|7288.5|7293.1|7287.1|3
1655484880000|2022-06-17 16:54:40|||||||||3
1655484890000|2022-06-17 16:54:50|7293.6|7287.6|7296.1|7290.1|7296.1|7290.1|7293.6|7287.6|6
1655484900000|2022-06-17 16:55:00|7296.9|7290.9|7297.4|7291.4|7298|7292|7296.9|7290.9|41
1655484910000|2022-06-17 16:55:10|7297.9|7291.9|7297|7291|7297.9|7291.9|7296.5|7290.5|2
1655484920000|2022-06-17 16:55:20|7297.5|7291.5|7300.6|7294.6|7301.1|7295.1|7297.5|7291.5|12
1655484930000|2022-06-17 16:55:30|7301.1|7295.1|7300.1|7294.1|7301.1|7295.1|7299.1|7293.1|1
1655484940000|2022-06-17 16:55:40|7299.6|7293.6|7297.6|7291.6|7299.6|7293.6|7297.6|7291.6|2
1655484950000|2022-06-17 16:55:50|7298.1|7292.1|7299.6|7293.6|7299.6|7293.6|7298.1|7292.1|3
1655484960000|2022-06-17 16:56:00|7301.1|7295.1|7302.7|7296.7|7302.7|7296.7|7301.1|7295.1|10
1655484970000|2022-06-17 16:56:10|7304.1|7298.1|7301.6|7295.6|7304.1|7298.1|7301.6|7295.6|4
1655484980000|2022-06-17 16:56:20|7301.7|7295.7|7301.2|7295.2|7302.1|7296.1|7301.1|7295.1|4
1655484990000|2022-06-17 16:56:30|7300.7|7294.7|7301.6|7295.6|7301.6|7295.6|7298.6|7292.6|16
1655485000000|2022-06-17 16:56:40|7302.1|7296.1|7303.6|7297.6|7303.6|7297.6|7301.6|7295.6|2
1655485010000|2022-06-17 16:56:50|7303.1|7297.1|7301.6|7295.6|7303.1|7297.1|7301.6|7295.6|2
1655485020000|2022-06-17 16:57:00|7302.1|7296.1|7301.7|7295.7|7303.1|7297.1|7301.1|7295.1|1
1655485030000|2022-06-17 16:57:10|7302.2|7296.2|7303.6|7297.6|7303.6|7297.6|7302.2|7296.2|1
1655485040000|2022-06-17 16:57:20|7303.1|7297.1|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|2
1655485050000|2022-06-17 16:57:30|7302.2|7296.2|7304.1|7298.1|7304.1|7298.1|7302.2|7296.2|0
1655485060000|2022-06-17 16:57:40|7304.7|7298.7|7305.2|7299.2|7305.6|7299.6|7304.7|7298.7|3
1655485070000|2022-06-17 16:57:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|18
1655485080000|2022-06-17 16:58:00|7304.2|7298.2|7303.1|7297.1|7304.6|7298.6|7303.1|7297.1|0
1655485090000|2022-06-17 16:58:10|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|7303.2|7297.2|5
1655485100000|2022-06-17 16:58:20|||||||||2
1655485110000|2022-06-17 16:58:30|7302.8|7296.8|7304.7|7298.7|7304.7|7298.7|7302.8|7296.8|2
1655485120000|2022-06-17 16:58:40|7304.3|7298.3|7304.3|7298.3|7304.3|7298.3|7303.8|7297.8|5
1655485130000|2022-06-17 16:58:50|7303.7|7297.7|7303.2|7297.2|7303.7|7297.7|7303.2|7297.2|4
1655485140000|2022-06-17 16:59:00|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|0
1655485150000|2022-06-17 16:59:10|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|7303.8|7297.8|1
1655485160000|2022-06-17 16:59:20|7304.3|7298.3|7305.2|7299.2|7305.2|7299.2|7304.3|7298.3|4
1655485170000|2022-06-17 16:59:30|7304.7|7298.7|7304.7|7298.7|7305.1|7299.1|7304.7|7298.7|0
1655485180000|2022-06-17 16:59:40|7303.8|7297.8|7303.7|7297.7|7304.7|7298.7|7303.3|7297.3|8
1655485190000|2022-06-17 16:59:50|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7303.7|7297.7|1
1655485200000|2022-06-17 17:00:00|7303.6|7297.6|7304.6|7298.6|7305.6|7299.6|7303.6|7297.6|8
1655485210000|2022-06-17 17:00:10|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|7304.1|7298.1|1
1655485220000|2022-06-17 17:00:20|7303.7|7297.7|7299.2|7293.2|7303.7|7297.7|7299.1|7293.1|7
1655485230000|2022-06-17 17:00:30|7299.1|7293.1|7299.2|7293.2|7299.2|7293.2|7298.5|7292.5|2
1655485240000|2022-06-17 17:00:40|7299.7|7293.7|7301.2|7295.2|7302.3|7296.3|7299.7|7293.7|4
1655485250000|2022-06-17 17:00:50|7301.6|7295.6|7301.7|7295.7|7302.2|7296.2|7301.6|7295.6|2
1655485260000|2022-06-17 17:01:00|7301.3|7295.3|7301.2|7295.2|7301.7|7295.7|7300.1|7294.1|2
1655485270000|2022-06-17 17:01:10|7301.1|7295.1|7300|7294|7301.2|7295.2|7300|7294|11
1655485280000|2022-06-17 17:01:20|7299.1|7293.1|7298.6|7292.6|7299.1|7293.1|7297.1|7291.1|2
1655485290000|2022-06-17 17:01:30|7299.5|7293.5|7299|7293|7299.6|7293.6|7298.5|7292.5|9
1655485300000|2022-06-17 17:01:40|7298.5|7292.5|7300.2|7294.2|7301.1|7295.1|7298.5|7292.5|11
1655485310000|2022-06-17 17:01:50|7300.6|7294.6|7300.1|7294.1|7300.6|7294.6|7300.1|7294.1|5
1655485320000|2022-06-17 17:02:00|7299.2|7293.2|7297.1|7291.1|7299.2|7293.2|7296.7|7290.7|6
1655485330000|2022-06-17 17:02:10|7297|7291|7296.6|7290.6|7297|7291|7296.6|7290.6|1
1655485340000|2022-06-17 17:02:20|7297.6|7291.6|7297.1|7291.1|7297.6|7291.6|7297.1|7291.1|5
1655485350000|2022-06-17 17:02:30|7297.6|7291.6|7300.1|7294.1|7300.2|7294.2|7297.1|7291.1|5
1655485360000|2022-06-17 17:02:40|||||||||4
1655485370000|2022-06-17 17:02:50|7299.6|7293.6|7298.7|7292.7|7299.6|7293.6|7298.7|7292.7|2
1655485380000|2022-06-17 17:03:00|7298.8|7292.8|7300.1|7294.1|7300.1|7294.1|7298.8|7292.8|2
1655485390000|2022-06-17 17:03:10|7300.6|7294.6|7299.6|7293.6|7300.6|7294.6|7299.1|7293.1|4
1655485400000|2022-06-17 17:03:20|7300.6|7294.6|7301.7|7295.7|7301.7|7295.7|7300.6|7294.6|7
1655485410000|2022-06-17 17:03:30|7302.1|7296.1|7303.1|7297.1|7303.1|7297.1|7302.1|7296.1|4
1655485420000|2022-06-17 17:03:40|7303.2|7297.2|7300.1|7294.1|7303.2|7297.2|7300.1|7294.1|7
1655485430000|2022-06-17 17:03:50|7300.6|7294.6|7301.6|7295.6|7301.7|7295.7|7300.6|7294.6|6
1655485440000|2022-06-17 17:04:00|7302.1|7296.1|7303.6|7297.6|7303.6|7297.6|7302.1|7296.1|3
1655485450000|2022-06-17 17:04:10|7303.2|7297.2|7304.2|7298.2|7304.6|7298.6|7303.2|7297.2|6
1655485460000|2022-06-17 17:04:20|7303.8|7297.8|7302.8|7296.8|7303.8|7297.8|7302.8|7296.8|1
1655485470000|2022-06-17 17:04:30|7302.7|7296.7|7302.7|7296.7|7302.8|7296.8|7302.7|7296.7|0
1655485480000|2022-06-17 17:04:40|7303.2|7297.2|7303.8|7297.8|7304.3|7298.3|7303.2|7297.2|8
1655485490000|2022-06-17 17:04:50|7304.3|7298.3|7304.3|7298.3|7304.8|7298.8|7303.8|7297.8|0
1655485500000|2022-06-17 17:05:00|7304.7|7298.7|7307.3|7301.3|7307.9|7301.9|7304.7|7298.7|6
1655485510000|2022-06-17 17:05:10|7307.9|7301.9|7307.8|7301.8|7307.9|7301.9|7307.5|7301.5|2
1655485520000|2022-06-17 17:05:20|7307.5|7301.5|7307.4|7301.4|7307.5|7301.5|7307.4|7301.4|2
1655485530000|2022-06-17 17:05:30|7307.5|7301.5|7309.5|7303.5|7309.9|7303.9|7307.5|7301.5|5
1655485540000|2022-06-17 17:05:40|7309.6|7303.6|7308.6|7302.6|7310.1|7304.1|7308.4|7302.4|4
1655485550000|2022-06-17 17:05:50|7309|7303|7308.1|7302.1|7309.1|7303.1|7308|7302|1
1655485560000|2022-06-17 17:06:00|7306.6|7300.6|7306|7300|7307.1|7301.1|7305.6|7299.6|2
1655485570000|2022-06-17 17:06:10|7305.6|7299.6|7304.6|7298.6|7305.6|7299.6|7304.1|7298.1|5
1655485580000|2022-06-17 17:06:20|7304.1|7298.1|7302.8|7296.8|7304.1|7298.1|7302.4|7296.4|7
1655485590000|2022-06-17 17:06:30|7301.7|7295.7|7300.6|7294.6|7301.7|7295.7|7300.6|7294.6|0
1655485600000|2022-06-17 17:06:40|7300.7|7294.7|7300.6|7294.6|7300.7|7294.7|7300.6|7294.6|2
1655485610000|2022-06-17 17:06:50|7299.2|7293.2|7299|7293|7299.6|7293.6|7299|7293|6
1655485620000|2022-06-17 17:07:00|7299.4|7293.4|7301.4|7295.4|7302.4|7296.4|7299|7293|11
1655485630000|2022-06-17 17:07:10|7301.5|7295.5|7301.4|7295.4|7302.3|7296.3|7300.4|7294.4|4
1655485640000|2022-06-17 17:07:20|7300.9|7294.9|7300.8|7294.8|7300.9|7294.9|7300.4|7294.4|4
1655485650000|2022-06-17 17:07:30|7301.2|7295.2|7301.7|7295.7|7301.7|7295.7|7301.2|7295.2|0
1655485660000|2022-06-17 17:07:40|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|7301.2|7295.2|1
1655485670000|2022-06-17 17:07:50|7301.3|7295.3|7300.2|7294.2|7301.7|7295.7|7300.2|7294.2|6
1655485680000|2022-06-17 17:08:00|7299.7|7293.7|7298.7|7292.7|7300.2|7294.2|7298.7|7292.7|6
1655485690000|2022-06-17 17:08:10|7298.9|7292.9|7299.9|7293.9|7299.9|7293.9|7298.2|7292.2|7
1655485700000|2022-06-17 17:08:20|7299.4|7293.4|7299.9|7293.9|7299.9|7293.9|7299.4|7293.4|5
1655485710000|2022-06-17 17:08:30|7299.4|7293.4|7303.7|7297.7|7303.7|7297.7|7298.9|7292.9|7
1655485720000|2022-06-17 17:08:40|7304.2|7298.2|7303.7|7297.7|7304.2|7298.2|7302.7|7296.7|1
1655485730000|2022-06-17 17:08:50|7302.7|7296.7|7303.7|7297.7|7303.7|7297.7|7302.7|7296.7|1
1655485740000|2022-06-17 17:09:00|7303.2|7297.2|7303.7|7297.7|7303.7|7297.7|7302.7|7296.7|1
1655485750000|2022-06-17 17:09:10|7304.7|7298.7|7300.6|7294.6|7304.7|7298.7|7300.6|7294.6|11
1655485760000|2022-06-17 17:09:20|7300.5|7294.5|7300.3|7294.3|7300.5|7294.5|7299.5|7293.5|2
1655485770000|2022-06-17 17:09:30|7299.9|7293.9|7301.3|7295.3|7301.3|7295.3|7299.6|7293.6|11
1655485780000|2022-06-17 17:09:40|7299.6|7293.6|7302.1|7296.1|7302.1|7296.1|7297.7|7291.7|37
1655485790000|2022-06-17 17:09:50|7303.1|7297.1|7302.6|7296.6|7303.1|7297.1|7302.6|7296.6|2
1655485800000|2022-06-17 17:10:00|7302.1|7296.1|7300.6|7294.6|7302.1|7296.1|7300.4|7294.4|11
1655485810000|2022-06-17 17:10:10|7301.4|7295.4|7301.4|7295.4|7302.3|7296.3|7301.4|7295.4|1
1655485820000|2022-06-17 17:10:20|||||||||2
1655485830000|2022-06-17 17:10:30|7300.4|7294.4|7299.9|7293.9|7300.4|7294.4|7299.5|7293.5|3
1655485840000|2022-06-17 17:10:40|7299.4|7293.4|7298.7|7292.7|7299.9|7293.9|7298.7|7292.7|6
1655485850000|2022-06-17 17:10:50|7298.4|7292.4|7301.3|7295.3|7301.3|7295.3|7298.4|7292.4|7
1655485860000|2022-06-17 17:11:00|7300.4|7294.4|7301.3|7295.3|7301.3|7295.3|7299.8|7293.8|7
1655485870000|2022-06-17 17:11:10|7300.8|7294.8|7301.9|7295.9|7301.9|7295.9|7300.8|7294.8|7
1655485880000|2022-06-17 17:11:20|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|7301.4|7295.4|4
1655485890000|2022-06-17 17:11:30|7301.9|7295.9|7301.4|7295.4|7301.9|7295.9|7301.4|7295.4|0
1655485900000|2022-06-17 17:11:40|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|7301.9|7295.9|0
1655485910000|2022-06-17 17:11:50|7302.9|7296.9|7302.4|7296.4|7302.9|7296.9|7302.4|7296.4|4
1655485920000|2022-06-17 17:12:00|7300.8|7294.8|7301.2|7295.2|7301.2|7295.2|7299.7|7293.7|7
1655485930000|2022-06-17 17:12:10|7301.6|7295.6|7304.2|7298.2|7304.6|7298.6|7301.2|7295.2|8
1655485940000|2022-06-17 17:12:20|7306.4|7300.4|7307.9|7301.9|7309.4|7303.4|7306.4|7300.4|13
1655485950000|2022-06-17 17:12:30|7308.7|7302.7|7309.3|7303.3|7309.3|7303.3|7308.7|7302.7|1
1655485960000|2022-06-17 17:12:40|7309.7|7303.7|7307.2|7301.2|7309.7|7303.7|7307.2|7301.2|8
1655485970000|2022-06-17 17:12:50|7306.7|7300.7|7304.2|7298.2|7306.7|7300.7|7304.2|7298.2|6
1655485980000|2022-06-17 17:13:00|7304.7|7298.7|7306.2|7300.2|7306.2|7300.2|7304.7|7298.7|3
1655485990000|2022-06-17 17:13:10|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|7306.7|7300.7|0
1655486000000|2022-06-17 17:13:20|7307.7|7301.7|7305.7|7299.7|7307.7|7301.7|7305.7|7299.7|9
1655486010000|2022-06-17 17:13:30|7305.2|7299.2|7301.2|7295.2|7305.2|7299.2|7301.2|7295.2|4
1655486020000|2022-06-17 17:13:40|7301.6|7295.6|7297.9|7291.9|7301.6|7295.6|7297.9|7291.9|4
1655486030000|2022-06-17 17:13:50|7298.9|7292.9|7299.9|7293.9|7299.9|7293.9|7298.4|7292.4|8
1655486040000|2022-06-17 17:14:00|7299.4|7293.4|7299|7293|7299.5|7293.5|7297.4|7291.4|5
1655486050000|2022-06-17 17:14:10|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|7298.5|7292.5|1
1655486060000|2022-06-17 17:14:20|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|7298.4|7292.4|4
1655486070000|2022-06-17 17:14:30|7298.3|7292.3|7297.9|7291.9|7298.3|7292.3|7297.9|7291.9|0
1655486080000|2022-06-17 17:14:40|7298.3|7292.3|7297.9|7291.9|7298.3|7292.3|7297.9|7291.9|0
1655486090000|2022-06-17 17:14:50|7297.4|7291.4|7298.4|7292.4|7298.4|7292.4|7297.4|7291.4|6
1655486100000|2022-06-17 17:15:00|7298.3|7292.3|7298.9|7292.9|7298.9|7292.9|7297.5|7291.5|4
1655486110000|2022-06-17 17:15:10|7298.3|7292.3|7298.6|7292.6|7298.6|7292.6|7297.5|7291.5|26
1655486120000|2022-06-17 17:15:20|7299|7293|7298.1|7292.1|7299.1|7293.1|7298.1|7292.1|18
1655486130000|2022-06-17 17:15:30|7299.1|7293.1|7299.6|7293.6|7299.6|7293.6|7299.1|7293.1|1
1655486140000|2022-06-17 17:15:40|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|7298.6|7292.6|0
1655486150000|2022-06-17 17:15:50|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|7299.1|7293.1|4
1655486160000|2022-06-17 17:16:00|7298.7|7292.7|7298.6|7292.6|7299.1|7293.1|7298.6|7292.6|1
1655486170000|2022-06-17 17:16:10|7298.1|7292.1|7298.2|7292.2|7298.3|7292.3|7298.1|7292.1|3
1655486180000|2022-06-17 17:16:20|7299.2|7293.2|7301.2|7295.2|7301.8|7295.8|7299.2|7293.2|6
1655486190000|2022-06-17 17:16:30|7300.1|7294.1|7300.7|7294.7|7301.1|7295.1|7300.1|7294.1|0
1655486200000|2022-06-17 17:16:40|7301.6|7295.6|7300.7|7294.7|7301.8|7295.8|7299.3|7293.3|1
1655486210000|2022-06-17 17:16:50|7300.8|7294.8|7300.9|7294.9|7301.2|7295.2|7300.8|7294.8|4
1655486220000|2022-06-17 17:17:00|7301.7|7295.7|7301.6|7295.6|7302.1|7296.1|7299.6|7293.6|6
1655486230000|2022-06-17 17:17:10|7301.2|7295.2|7301.1|7295.1|7301.2|7295.2|7301.1|7295.1|1
1655486240000|2022-06-17 17:17:20|7301.6|7295.6|7301.7|7295.7|7301.7|7295.7|7301.6|7295.6|4
1655486250000|2022-06-17 17:17:30|7301.8|7295.8|7305.3|7299.3|7305.3|7299.3|7301.8|7295.8|3
1655486260000|2022-06-17 17:17:40|7305.2|7299.2|7305.7|7299.7|7305.8|7299.8|7305.2|7299.2|3
1655486270000|2022-06-17 17:17:50|7305.3|7299.3|7305.3|7299.3|7305.7|7299.7|7305.3|7299.3|1
1655486280000|2022-06-17 17:18:00|7305.2|7299.2|7304.3|7298.3|7305.2|7299.2|7304.3|7298.3|6
1655486290000|2022-06-17 17:18:10|7304.9|7298.9|7304.4|7298.4|7304.9|7298.9|7304.4|7298.4|7
1655486300000|2022-06-17 17:18:20|7304.3|7298.3|7304.3|7298.3|7304.8|7298.8|7302.7|7296.7|7
1655486320000|2022-06-17 17:18:40|7304.1|7298.1|7301.7|7295.7|7304.2|7298.2|7301.7|7295.7|2
1655486330000|2022-06-17 17:18:50|7302.1|7296.1|7303.2|7297.2|7303.6|7297.6|7299.6|7293.6|20
1655486340000|2022-06-17 17:19:00|7302.7|7296.7|7303.2|7297.2|7303.6|7297.6|7302.3|7296.3|1
1655486350000|2022-06-17 17:19:10|7302.8|7296.8|7304.4|7298.4|7304.4|7298.4|7302.8|7296.8|1
1655486360000|2022-06-17 17:19:20|7303.9|7297.9|7304.4|7298.4|7304.9|7298.9|7303.9|7297.9|8
1655486370000|2022-06-17 17:19:30|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|7304.9|7298.9|2
1655486380000|2022-06-17 17:19:40|7303.9|7297.9|7307.4|7301.4|7307.4|7301.4|7303.9|7297.9|6
1655486390000|2022-06-17 17:19:50|7308.8|7302.8|7308.9|7302.9|7308.9|7302.9|7307.9|7301.9|20
1655486400000|2022-06-17 17:20:00|7308|7302|7308|7302|7308|7302|7308|7302|2
1655486410000|2022-06-17 17:20:10|7307.6|7301.6|7308.3|7302.3|7311.2|7305.2|7307.6|7301.6|25
1655486420000|2022-06-17 17:20:20|7307.9|7301.9|7305.7|7299.7|7307.9|7301.9|7305.2|7299.2|4
1655486430000|2022-06-17 17:20:30|7305.2|7299.2|7305.7|7299.7|7305.7|7299.7|7305.2|7299.2|0
1655486440000|2022-06-17 17:20:40|7306.2|7300.2|7307.2|7301.2|7307.2|7301.2|7306.2|7300.2|0
1655486450000|2022-06-17 17:20:50|7306.8|7300.8|7307.2|7301.2|7307.2|7301.2|7306.3|7300.3|6
1655486460000|2022-06-17 17:21:00|7306.7|7300.7|7307.3|7301.3|7307.3|7301.3|7306.3|7300.3|4
1655486470000|2022-06-17 17:21:10|7306.9|7300.9|7307.3|7301.3|7307.3|7301.3|7306.8|7300.8|1
1655486480000|2022-06-17 17:21:20|7306.4|7300.4|7306.7|7300.7|7306.7|7300.7|7306.3|7300.3|3
1655486500000|2022-06-17 17:21:40|7306.2|7300.2|7305.8|7299.8|7306.2|7300.2|7305.8|7299.8|10
1655486510000|2022-06-17 17:21:50|7306.2|7300.2|7305.1|7299.1|7306.3|7300.3|7305.1|7299.1|9
1655486520000|2022-06-17 17:22:00|7305.2|7299.2|7304.6|7298.6|7305.2|7299.2|7304.2|7298.2|1
1655486530000|2022-06-17 17:22:10|7305.1|7299.1|7306.4|7300.4|7306.9|7300.9|7305.1|7299.1|23
1655486540000|2022-06-17 17:22:20|7306.3|7300.3|7304.9|7298.9|7306.4|7300.4|7304.9|7298.9|2
1655486550000|2022-06-17 17:22:30|7302.9|7296.9|7302.9|7296.9|7302.9|7296.9|7302.8|7296.8|2
1655486560000|2022-06-17 17:22:40|7302.8|7296.8|7306.1|7300.1|7306.1|7300.1|7302.4|7296.4|22
1655486570000|2022-06-17 17:22:50|7306.7|7300.7|7308.7|7302.7|7308.7|7302.7|7306.7|7300.7|2
1655486580000|2022-06-17 17:23:00|7309.2|7303.2|7306.5|7300.5|7309.2|7303.2|7304.7|7298.7|16
1655486590000|2022-06-17 17:23:10|7306.4|7300.4|7305.5|7299.5|7306.4|7300.4|7305.5|7299.5|0
1655486600000|2022-06-17 17:23:20|7306|7300|7306|7300|7306|7300|7305.5|7299.5|5
1655486610000|2022-06-17 17:23:30|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|7305.5|7299.5|0
1655486620000|2022-06-17 17:23:40|7305|7299|7305.4|7299.4|7306.3|7300.3|7304.5|7298.5|2
1655486630000|2022-06-17 17:23:50|7304.2|7298.2|7301.7|7295.7|7304.2|7298.2|7301.7|7295.7|5
1655486640000|2022-06-17 17:24:00|7303.1|7297.1|7304.3|7298.3|7305.3|7299.3|7303.1|7297.1|5
1655486650000|2022-06-17 17:24:10|7303.7|7297.7|7304.2|7298.2|7304.3|7298.3|7303.7|7297.7|0
1655486660000|2022-06-17 17:24:20|7303.8|7297.8|7302.9|7296.9|7304.2|7298.2|7302.9|7296.9|3
1655486670000|2022-06-17 17:24:30|7303.4|7297.4|7304.2|7298.2|7304.3|7298.3|7302.4|7296.4|0
1655486680000|2022-06-17 17:24:40|7304.3|7298.3|7296.6|7290.6|7304.3|7298.3|7295.6|7289.6|55
1655486690000|2022-06-17 17:24:50|7297.1|7291.1|7298.6|7292.6|7299.6|7293.6|7297.1|7291.1|17
1655486700000|2022-06-17 17:25:00|7299.1|7293.1|7298.2|7292.2|7299.2|7293.2|7297.9|7291.9|9
1655486710000|2022-06-17 17:25:10|7298.6|7292.6|7298.3|7292.3|7299.1|7293.1|7298.3|7292.3|5
1655486720000|2022-06-17 17:25:20|7298.8|7292.8|7298.2|7292.2|7298.8|7292.8|7297.8|7291.8|4
1655486730000|2022-06-17 17:25:30|||||||||2
1655486740000|2022-06-17 17:25:40|7298.3|7292.3|7292|7286|7298.8|7292.8|7291.3|7285.3|11
1655486750000|2022-06-17 17:25:50|7290|7284|7291.4|7285.4|7291.4|7285.4|7289.5|7283.5|16
1655486760000|2022-06-17 17:26:00|7290.4|7284.4|7290.5|7284.5|7291.4|7285.4|7289.6|7283.6|9
1655486770000|2022-06-17 17:26:10|7290.4|7284.4|7291|7285|7291.4|7285.4|7290|7284|1
1655486780000|2022-06-17 17:26:20|7292.6|7286.6|7295.2|7289.2|7295.8|7289.8|7290.5|7284.5|31
1655486790000|2022-06-17 17:26:30|7295.1|7289.1|7294.1|7288.1|7295.1|7289.1|7293.6|7287.6|9
1655486800000|2022-06-17 17:26:40|7294.2|7288.2|7299.3|7293.3|7299.8|7293.8|7294.1|7288.1|11
1655486810000|2022-06-17 17:26:50|7298.3|7292.3|7299.8|7293.8|7302.2|7296.2|7297.4|7291.4|13
1655486820000|2022-06-17 17:27:00|7299.7|7293.7|7301.9|7295.9|7302.3|7296.3|7299.7|7293.7|10
1655486830000|2022-06-17 17:27:10|7298|7292|7296.9|7290.9|7298|7292|7292.9|7286.9|44
1655486840000|2022-06-17 17:27:20|7296.4|7290.4|7295.4|7289.4|7296.4|7290.4|7295.4|7289.4|1
1655486850000|2022-06-17 17:27:30|7295.3|7289.3|7295.4|7289.4|7295.4|7289.4|7295.3|7289.3|1
1655486860000|2022-06-17 17:27:40|7296.9|7290.9|7294.1|7288.1|7296.9|7290.9|7293.6|7287.6|24
1655486870000|2022-06-17 17:27:50|7294.2|7288.2|7293.7|7287.7|7294.2|7288.2|7293.7|7287.7|1
1655486880000|2022-06-17 17:28:00|7294.2|7288.2|7290.6|7284.6|7294.6|7288.6|7290.2|7284.2|5
1655486890000|2022-06-17 17:28:10|7290.2|7284.2|7290.2|7284.2|7290.2|7284.2|7289.6|7283.6|0
1655486900000|2022-06-17 17:28:20|7290.1|7284.1|7289.6|7283.6|7290.1|7284.1|7289.6|7283.6|4
1655486910000|2022-06-17 17:28:30|7290|7284|7288.1|7282.1|7292|7286|7286.2|7280.2|8
1655486920000|2022-06-17 17:28:40|7288.2|7282.2|7286.3|7280.3|7288.7|7282.7|7286.3|7280.3|8
1655486930000|2022-06-17 17:28:50|7286.4|7280.4|7289.9|7283.9|7290.3|7284.3|7286.3|7280.3|10
1655486940000|2022-06-17 17:29:00|7290|7284|7291.3|7285.3|7291.3|7285.3|7290|7284|4
1655486950000|2022-06-17 17:29:10|7290.8|7284.8|7290.8|7284.8|7290.8|7284.8|7290.4|7284.4|2
1655486960000|2022-06-17 17:29:20|7291.3|7285.3|7281.3|7275.3|7291.3|7285.3|7280.8|7274.8|62
1655486970000|2022-06-17 17:29:30|7280.8|7274.8|7283.8|7277.8|7284.3|7278.3|7280.7|7274.7|19
1655486980000|2022-06-17 17:29:40|7284.3|7278.3|7282.8|7276.8|7285.3|7279.3|7281.9|7275.9|9
1655486990000|2022-06-17 17:29:50|7283.4|7277.4|7282.8|7276.8|7283.4|7277.4|7282.8|7276.8|9
1655487000000|2022-06-17 17:30:00|7282.4|7276.4|7282.8|7276.8|7282.9|7276.9|7281.9|7275.9|3
1655487010000|2022-06-17 17:30:10|7282.4|7276.4|7282.7|7276.7|7283.2|7277.2|7281.3|7275.3|10
1655487020000|2022-06-17 17:30:20|7282.3|7276.3|7283.4|7277.4|7284.5|7278.5|7282.3|7276.3|14
1655487030000|2022-06-17 17:30:30|7283.3|7277.3|7282.9|7276.9|7283.3|7277.3|7282.4|7276.4|4
1655487040000|2022-06-17 17:30:40|7283.3|7277.3|7283.9|7277.9|7284.8|7278.8|7283.3|7277.3|8
1655487050000|2022-06-17 17:30:50|7283.5|7277.5|7282.5|7276.5|7285|7279|7282.5|7276.5|7
1655487060000|2022-06-17 17:31:00|7282.4|7276.4|7286|7280|7286|7280|7281.9|7275.9|8
1655487070000|2022-06-17 17:31:10|7284.9|7278.9|7285.9|7279.9|7286.5|7280.5|7284.9|7278.9|11
1655487080000|2022-06-17 17:31:20|7284.9|7278.9|7285.4|7279.4|7285.7|7279.7|7284.4|7278.4|7
1655487090000|2022-06-17 17:31:30|7286|7280|7288.1|7282.1|7288.1|7282.1|7284.5|7278.5|6
1655487100000|2022-06-17 17:31:40|7288.5|7282.5|7286|7280|7288.5|7282.5|7286|7280|5
1655487110000|2022-06-17 17:31:50|7286.5|7280.5|7284.5|7278.5|7287.5|7281.5|7284.5|7278.5|2
1655487120000|2022-06-17 17:32:00|7283|7277|7285.3|7279.3|7285.3|7279.3|7283|7277|2
1655487130000|2022-06-17 17:32:10|7284.8|7278.8|7281.8|7275.8|7284.8|7278.8|7281.3|7275.3|5
1655487140000|2022-06-17 17:32:20|7281.3|7275.3|7280.3|7274.3|7281.3|7275.3|7279.8|7273.8|6
1655487150000|2022-06-17 17:32:30|7280.2|7274.2|7279.8|7273.8|7280.2|7274.2|7279.4|7273.4|12
1655487160000|2022-06-17 17:32:40|7283.8|7277.8|7282.3|7276.3|7285.3|7279.3|7281.8|7275.8|8
1655487170000|2022-06-17 17:32:50|7281.9|7275.9|7283|7277|7283|7277|7280.5|7274.5|13
1655487180000|2022-06-17 17:33:00|7282.5|7276.5|7284.4|7278.4|7284.5|7278.5|7282|7276|4
1655487190000|2022-06-17 17:33:10|7284.3|7278.3|7283.3|7277.3|7284.3|7278.3|7283.2|7277.2|2
1655487200000|2022-06-17 17:33:20|7283.4|7277.4|7283.9|7277.9|7285.3|7279.3|7282.5|7276.5|7
1655487210000|2022-06-17 17:33:30|7284.3|7278.3|7283.3|7277.3|7285.3|7279.3|7282.9|7276.9|2
1655487220000|2022-06-17 17:33:40|7283.4|7277.4|7279.3|7273.3|7283.4|7277.4|7278.9|7272.9|12
1655487230000|2022-06-17 17:33:50|7278.9|7272.9|7278.7|7272.7|7280.2|7274.2|7277.7|7271.7|11
1655487240000|2022-06-17 17:34:00|7278.2|7272.2|7279.2|7273.2|7279.2|7273.2|7278.2|7272.2|3
1655487250000|2022-06-17 17:34:10|7280.2|7274.2|7282.7|7276.7|7283.6|7277.6|7280.2|7274.2|7
1655487260000|2022-06-17 17:34:20|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|7283.2|7277.2|5
1655487270000|2022-06-17 17:34:30|7283.3|7277.3|7285.6|7279.6|7285.7|7279.7|7283.3|7277.3|2
1655487280000|2022-06-17 17:34:40|7285.7|7279.7|7284.7|7278.7|7285.7|7279.7|7284.7|7278.7|0
1655487290000|2022-06-17 17:34:50|7285.2|7279.2|7285.7|7279.7|7285.7|7279.7|7285.1|7279.1|3
1655487300000|2022-06-17 17:35:00|7285.2|7279.2|7285.2|7279.2|7286.7|7280.7|7285.2|7279.2|3
1655487310000|2022-06-17 17:35:10|7285.7|7279.7|7285.2|7279.2|7285.7|7279.7|7285.2|7279.2|0
1655487320000|2022-06-17 17:35:20|7285.6|7279.6|7285.2|7279.2|7285.7|7279.7|7284.7|7278.7|4
1655487330000|2022-06-17 17:35:30|7288.1|7282.1|7287.3|7281.3|7288.2|7282.2|7286.7|7280.7|18
1655487340000|2022-06-17 17:35:40|7286.8|7280.8|7284.7|7278.7|7286.8|7280.8|7284.7|7278.7|2
1655487350000|2022-06-17 17:35:50|7285.2|7279.2|7282.8|7276.8|7285.2|7279.2|7282.8|7276.8|5
1655487360000|2022-06-17 17:36:00|7283.2|7277.2|7282.2|7276.2|7284.1|7278.1|7282.2|7276.2|4
1655487370000|2022-06-17 17:36:10|7282.7|7276.7|7283.2|7277.2|7285.2|7279.2|7282.7|7276.7|7
1655487380000|2022-06-17 17:36:20|7282.2|7276.2|7277.4|7271.4|7282.7|7276.7|7275.9|7269.9|26
1655487390000|2022-06-17 17:36:30|7277.9|7271.9|7277.4|7271.4|7278.4|7272.4|7277|7271|1
1655487400000|2022-06-17 17:36:40|7276.9|7270.9|7279.9|7273.9|7279.9|7273.9|7275.9|7269.9|16
1655487410000|2022-06-17 17:36:50|7279.4|7273.4|7282|7276|7282.5|7276.5|7279|7273|46
1655487420000|2022-06-17 17:37:00|7281.5|7275.5|7288.5|7282.5|7288.5|7282.5|7281.5|7275.5|42
1655487430000|2022-06-17 17:37:10|7288.4|7282.4|7287.7|7281.7|7288.5|7282.5|7284.4|7278.4|10
1655487440000|2022-06-17 17:37:20|7288.7|7282.7|7288.9|7282.9|7289.3|7283.3|7288.2|7282.2|7
1655487450000|2022-06-17 17:37:30|7288.5|7282.5|7288.9|7282.9|7289.3|7283.3|7288.5|7282.5|22
1655487460000|2022-06-17 17:37:40|7288.4|7282.4|7287.7|7281.7|7288.7|7282.7|7287.2|7281.2|3
1655487470000|2022-06-17 17:37:50|7289.3|7283.3|7291.9|7285.9|7291.9|7285.9|7288.7|7282.7|13
1655487480000|2022-06-17 17:38:00|7290.5|7284.5|7291.2|7285.2|7291.3|7285.3|7289.4|7283.4|11
1655487490000|2022-06-17 17:38:10|7290.7|7284.7|7292.4|7286.4|7292.9|7286.9|7290.3|7284.3|16
1655487500000|2022-06-17 17:38:20|7292.5|7286.5|7294.7|7288.7|7294.8|7288.8|7292.4|7286.4|9
1655487510000|2022-06-17 17:38:30|7294.3|7288.3|7296.3|7290.3|7296.3|7290.3|7294.3|7288.3|8
1655487520000|2022-06-17 17:38:40|7295.9|7289.9|7294.3|7288.3|7296.7|7290.7|7292.8|7286.8|6
1655487530000|2022-06-17 17:38:50|7294.7|7288.7|7296.4|7290.4|7296.7|7290.7|7294.4|7288.4|3
1655487540000|2022-06-17 17:39:00|7296.5|7290.5|7291.8|7285.8|7298.5|7292.5|7291.7|7285.7|17
1655487550000|2022-06-17 17:39:10|7291.4|7285.4|7291.8|7285.8|7292.7|7286.7|7290.8|7284.8|4
1655487560000|2022-06-17 17:39:20|7291.4|7285.4|7292.7|7286.7|7292.8|7286.8|7291.3|7285.3|4
1655487570000|2022-06-17 17:39:30|7292.3|7286.3|7292.7|7286.7|7292.8|7286.8|7292.2|7286.2|0
1655487580000|2022-06-17 17:39:40|7291.8|7285.8|7292.7|7286.7|7292.7|7286.7|7291.3|7285.3|3
1655487590000|2022-06-17 17:39:50|7292.2|7286.2|7293.2|7287.2|7293.2|7287.2|7292.2|7286.2|3
1655487600000|2022-06-17 17:40:00|7292.7|7286.7|7291.6|7285.6|7292.8|7286.8|7291.5|7285.5|6
1655487610000|2022-06-17 17:40:10|7291.5|7285.5|7291.5|7285.5|7291.6|7285.6|7291.5|7285.5|2
1655487620000|2022-06-17 17:40:20|7291.1|7285.1|7291.1|7285.1|7291.1|7285.1|7291.1|7285.1|6
1655487630000|2022-06-17 17:40:30|7291.5|7285.5|7292.2|7286.2|7292.7|7286.7|7291.5|7285.5|2
1655487640000|2022-06-17 17:40:40|7292.7|7286.7|7292.6|7286.6|7295.5|7289.5|7292.1|7286.1|3
1655487650000|2022-06-17 17:40:50|7293|7287|7293.2|7287.2|7293.2|7287.2|7292.7|7286.7|3
1655487660000|2022-06-17 17:41:00|7293.1|7287.1|7293.1|7287.1|7293.2|7287.2|7292.2|7286.2|2
1655487670000|2022-06-17 17:41:10|7292.2|7286.2|7293.2|7287.2|7294.2|7288.2|7292.2|7286.2|4
1655487680000|2022-06-17 17:41:20|7292.2|7286.2|7291.7|7285.7|7292.2|7286.2|7291.7|7285.7|3
1655487690000|2022-06-17 17:41:30|7292.2|7286.2|7292.2|7286.2|7293.2|7287.2|7292.1|7286.1|4
1655487700000|2022-06-17 17:41:40|7292.3|7286.3|7290.8|7284.8|7292.7|7286.7|7290.7|7284.7|5
1655487710000|2022-06-17 17:41:50|7291.2|7285.2|7292.2|7286.2|7292.2|7286.2|7291.2|7285.2|4
1655487720000|2022-06-17 17:42:00|7291.7|7285.7|7290.8|7284.8|7291.7|7285.7|7290.8|7284.8|0
1655487730000|2022-06-17 17:42:10|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|2
1655487740000|2022-06-17 17:42:20|7290.7|7284.7|7290.7|7284.7|7290.7|7284.7|7290.2|7284.2|7
1655487750000|2022-06-17 17:42:30|7290.2|7284.2|7289.7|7283.7|7290.2|7284.2|7289.7|7283.7|0
1655487760000|2022-06-17 17:42:40|7289.8|7283.8|7290.8|7284.8|7290.8|7284.8|7289.8|7283.8|4
1655487770000|2022-06-17 17:42:50|7291.2|7285.2|7291.2|7285.2|7291.2|7285.2|7290.4|7284.4|2
1655487780000|2022-06-17 17:43:00|7291.7|7285.7|7291.2|7285.2|7292.3|7286.3|7291.2|7285.2|3
1655487790000|2022-06-17 17:43:10|7291.1|7285.1|7291.3|7285.3|7291.3|7285.3|7291.1|7285.1|2
1655487800000|2022-06-17 17:43:20|7291.1|7285.1|7289.8|7283.8|7291.1|7285.1|7289.7|7283.7|9
1655487810000|2022-06-17 17:43:30|7290.2|7284.2|7290.1|7284.1|7290.6|7284.6|7289.7|7283.7|2
1655487820000|2022-06-17 17:43:40|7289.7|7283.7|7289.6|7283.6|7289.7|7283.7|7289.1|7283.1|3
1655487830000|2022-06-17 17:43:50|7289.1|7283.1|7289.6|7283.6|7289.6|7283.6|7289.1|7283.1|4
1655487840000|2022-06-17 17:44:00|7289.1|7283.1|7288.1|7282.1|7289.1|7283.1|7288.1|7282.1|6
1655487850000|2022-06-17 17:44:10|7289|7283|7290.9|7284.9|7290.9|7284.9|7289|7283|18
1655487860000|2022-06-17 17:44:20|7290.8|7284.8|7291.3|7285.3|7291.9|7285.9|7289.9|7283.9|6
1655487870000|2022-06-17 17:44:30|7290.9|7284.9|7291.9|7285.9|7291.9|7285.9|7290|7284|9
1655487880000|2022-06-17 17:44:40|7291.8|7285.8|7290.8|7284.8|7291.8|7285.8|7290.8|7284.8|6
1655487890000|2022-06-17 17:44:50|7290.3|7284.3|7289.4|7283.4|7290.3|7284.3|7289.4|7283.4|2
1655487900000|2022-06-17 17:45:00|7289.8|7283.8|7290.3|7284.3|7290.3|7284.3|7288.8|7282.8|7
1655487910000|2022-06-17 17:45:10|7289.9|7283.9|7290.8|7284.8|7290.8|7284.8|7289.3|7283.3|3
1655487920000|2022-06-17 17:45:20|7291.8|7285.8|7291.8|7285.8|7292.3|7286.3|7291.3|7285.3|6
1655487930000|2022-06-17 17:45:30|7292.1|7286.1|7293.2|7287.2|7293.7|7287.7|7291.6|7285.6|13
1655487940000|2022-06-17 17:45:40|7293.7|7287.7|7293.2|7287.2|7293.7|7287.7|7292.7|7286.7|8
1655487950000|2022-06-17 17:45:50|7293.7|7287.7|7297.2|7291.2|7297.7|7291.7|7293.7|7287.7|36
1655487960000|2022-06-17 17:46:00|7297.3|7291.3|7297.3|7291.3|7297.8|7291.8|7295.3|7289.3|12
1655487970000|2022-06-17 17:46:10|7296.3|7290.3|7295.8|7289.8|7296.7|7290.7|7295.8|7289.8|12
1655487980000|2022-06-17 17:46:20|7296.3|7290.3|7297.5|7291.5|7297.5|7291.5|7296.3|7290.3|9
1655487990000|2022-06-17 17:46:30|7297|7291|7295.8|7289.8|7297.6|7291.6|7295.8|7289.8|9
1655488000000|2022-06-17 17:46:40|7296.8|7290.8|7296.1|7290.1|7296.8|7290.8|7295.8|7289.8|14
1655488010000|2022-06-17 17:46:50|7295.7|7289.7|7296.2|7290.2|7296.3|7290.3|7295.7|7289.7|2
1655488020000|2022-06-17 17:47:00|7296.3|7290.3|7296.4|7290.4|7296.8|7290.8|7295.7|7289.7|8
1655488030000|2022-06-17 17:47:10|7296.9|7290.9|7296.4|7290.4|7296.9|7290.9|7296.4|7290.4|3
1655488040000|2022-06-17 17:47:20|7296|7290|7296.4|7290.4|7296.6|7290.6|7296|7290|7
1655488050000|2022-06-17 17:47:30|7296.3|7290.3|7296.3|7290.3|7296.4|7290.4|7296.3|7290.3|5
1655488060000|2022-06-17 17:47:40|7296.2|7290.2|7296.2|7290.2|7296.3|7290.3|7296.2|7290.2|3
1655488070000|2022-06-17 17:47:50|7296.1|7290.1|7295.7|7289.7|7296.1|7290.1|7295.7|7289.7|2
1655488080000|2022-06-17 17:48:00|7296.2|7290.2|7294.6|7288.6|7296.8|7290.8|7293.3|7287.3|12
1655488090000|2022-06-17 17:48:10|7294.2|7288.2|7294.1|7288.1|7295.1|7289.1|7293.6|7287.6|2
1655488100000|2022-06-17 17:48:20|7294.5|7288.5|7296|7290|7296.8|7290.8|7294.5|7288.5|12
1655488110000|2022-06-17 17:48:30|7295.9|7289.9|7295.5|7289.5|7295.9|7289.9|7295.5|7289.5|0
1655488120000|2022-06-17 17:48:40|7295.9|7289.9|7296.3|7290.3|7296.3|7290.3|7295.5|7289.5|24
1655488130000|2022-06-17 17:48:50|7296.8|7290.8|7296.3|7290.3|7296.8|7290.8|7296.3|7290.3|4
1655488140000|2022-06-17 17:49:00|7295.8|7289.8|7295.5|7289.5|7296.5|7290.5|7295.5|7289.5|13
1655488150000|2022-06-17 17:49:10|7295.6|7289.6|7295|7289|7296|7290|7295|7289|0
1655488160000|2022-06-17 17:49:20|7294.6|7288.6|7295.1|7289.1|7296.6|7290.6|7294.6|7288.6|19
1655488170000|2022-06-17 17:49:30|7294.6|7288.6|7295.6|7289.6|7295.6|7289.6|7294.6|7288.6|4
1655488180000|2022-06-17 17:49:40|7294.6|7288.6|7294.1|7288.1|7295.6|7289.6|7294.1|7288.1|2
1655488190000|2022-06-17 17:49:50|7295|7289|7290.5|7284.5|7295|7289|7290.5|7284.5|5
1655488200000|2022-06-17 17:50:00|7291|7285|7291.4|7285.4|7291.9|7285.9|7291|7285|24
1655488210000|2022-06-17 17:50:10|7291.5|7285.5|7291.4|7285.4|7292.5|7286.5|7291.4|7285.4|13
1655488220000|2022-06-17 17:50:20|7291|7285|7283.2|7277.2|7291|7285|7282.3|7276.3|45
1655488230000|2022-06-17 17:50:30|7281.7|7275.7|7280.1|7274.1|7283.1|7277.1|7279.1|7273.1|4
1655488240000|2022-06-17 17:50:40|7280|7274|7279.7|7273.7|7280.2|7274.2|7277.3|7271.3|20
1655488250000|2022-06-17 17:50:50|7279.2|7273.2|7277.2|7271.2|7279.2|7273.2|7276.2|7270.2|27
1655488260000|2022-06-17 17:51:00|7277.7|7271.7|7277.3|7271.3|7279.2|7273.2|7277.3|7271.3|10
1655488270000|2022-06-17 17:51:10|7277.7|7271.7|7279.2|7273.2|7279.2|7273.2|7277.7|7271.7|9
1655488280000|2022-06-17 17:51:20|7278.8|7272.8|7278.7|7272.7|7279.2|7273.2|7278.7|7272.7|8
1655488290000|2022-06-17 17:51:30|7278.5|7272.5|7278.1|7272.1|7278.5|7272.5|7277.5|7271.5|11
1655488300000|2022-06-17 17:51:40|7276.7|7270.7|7275.8|7269.8|7276.7|7270.7|7275.8|7269.8|8
1655488310000|2022-06-17 17:51:50|7276.2|7270.2|7276.2|7270.2|7276.3|7270.3|7275.3|7269.3|17
1655488320000|2022-06-17 17:52:00|7276.3|7270.3|7277.3|7271.3|7277.3|7271.3|7276.3|7270.3|3
1655488330000|2022-06-17 17:52:10|7276.8|7270.8|7276.2|7270.2|7276.8|7270.8|7276.2|7270.2|3
1655488340000|2022-06-17 17:52:20|7277.5|7271.5|7279.3|7273.3|7280.5|7274.5|7277.5|7271.5|24
1655488350000|2022-06-17 17:52:30|7279.8|7273.8|7280|7274|7281.5|7275.5|7279.8|7273.8|12
1655488360000|2022-06-17 17:52:40|7279.9|7273.9|7285|7279|7285|7279|7279.9|7273.9|10
1655488370000|2022-06-17 17:52:50|7283.6|7277.6|7283.1|7277.1|7283.6|7277.6|7282.6|7276.6|2
1655488380000|2022-06-17 17:53:00|7282.6|7276.6|7284.7|7278.7|7284.7|7278.7|7282.1|7276.1|4
1655488390000|2022-06-17 17:53:10|7284.6|7278.6|7285.9|7279.9|7285.9|7279.9|7284.6|7278.6|5
1655488400000|2022-06-17 17:53:20|7285.4|7279.4|7287.9|7281.9|7287.9|7281.9|7285|7279|6
1655488410000|2022-06-17 17:53:30|7288.4|7282.4|7289.6|7283.6|7290.1|7284.1|7288.4|7282.4|1
1655488420000|2022-06-17 17:53:40|7289.1|7283.1|7288.1|7282.1|7289.6|7283.6|7288.1|7282.1|7
1655488430000|2022-06-17 17:53:50|7287.9|7281.9|7288.9|7282.9|7290|7284|7287.9|7281.9|4
1655488440000|2022-06-17 17:54:00|7288.5|7282.5|7290.5|7284.5|7291|7285|7288.5|7282.5|8
1655488450000|2022-06-17 17:54:10|7292.1|7286.1|7292|7286|7293.1|7287.1|7292|7286|2
1655488460000|2022-06-17 17:54:20|7292.5|7286.5|7297|7291|7297|7291|7292.1|7286.1|11
1655488470000|2022-06-17 17:54:30|7298.3|7292.3|7299|7293|7299.5|7293.5|7297.1|7291.1|9
1655488480000|2022-06-17 17:54:40|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|7298.9|7292.9|2
1655488490000|2022-06-17 17:54:50|7298.8|7292.8|7297.8|7291.8|7299|7293|7297.8|7291.8|9
1655488500000|2022-06-17 17:55:00|7297.9|7291.9|7294.9|7288.9|7298.4|7292.4|7294.9|7288.9|4
1655488510000|2022-06-17 17:55:10|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|7295.3|7289.3|1
1655488520000|2022-06-17 17:55:20|7294.9|7288.9|7296.7|7290.7|7296.7|7290.7|7294.9|7288.9|5
1655488530000|2022-06-17 17:55:30|7296.5|7290.5|7296.7|7290.7|7296.7|7290.7|7296.5|7290.5|4
1655488540000|2022-06-17 17:55:40|7296.5|7290.5|7299.7|7293.7|7299.8|7293.8|7296.5|7290.5|9
1655488550000|2022-06-17 17:55:50|7301.2|7295.2|7306.2|7300.2|7306.2|7300.2|7301.2|7295.2|7
1655488560000|2022-06-17 17:56:00|7304.4|7298.4|7299.3|7293.3|7305.7|7299.7|7299.3|7293.3|14
1655488580000|2022-06-17 17:56:20|7299.2|7293.2|7298.8|7292.8|7300.8|7294.8|7298.3|7292.3|8
1655488590000|2022-06-17 17:56:30|7300.3|7294.3|7299.3|7293.3|7300.3|7294.3|7299.2|7293.2|1
1655488600000|2022-06-17 17:56:40|7301.8|7295.8|7301.5|7295.5|7301.8|7295.8|7301.4|7295.4|31
1655488610000|2022-06-17 17:56:50|||||||||1
1655488620000|2022-06-17 17:57:00|7301.1|7295.1|7301|7295|7301.1|7295.1|7301|7295|7
1655488630000|2022-06-17 17:57:10|7301.4|7295.4|7295.1|7289.1|7302.5|7296.5|7295.1|7289.1|9
1655488640000|2022-06-17 17:57:20|7295.5|7289.5|7295.1|7289.1|7295.5|7289.5|7294.6|7288.6|3
1655488650000|2022-06-17 17:57:30|7295|7289|7295|7289|7295.1|7289.1|7295|7289|4
1655488660000|2022-06-17 17:57:40|7294.5|7288.5|7293.5|7287.5|7294.5|7288.5|7292.6|7286.6|0
1655488670000|2022-06-17 17:57:50|7294|7288|7294|7288|7294|7288|7294|7288|2
1655488680000|2022-06-17 17:58:00|7294.1|7288.1|7294|7288|7294.1|7288.1|7293|7287|8
1655488690000|2022-06-17 17:58:10|7293|7287|7293|7287|7294|7288|7292.5|7286.5|2
1655488700000|2022-06-17 17:58:20|7292.5|7286.5|7293.5|7287.5|7294|7288|7292.5|7286.5|3
1655488710000|2022-06-17 17:58:30|7293|7287|7293|7287|7293|7287|7293|7287|1
1655488720000|2022-06-17 17:58:40|7292.5|7286.5|7293|7287|7293|7287|7292.5|7286.5|1
1655488730000|2022-06-17 17:58:50|7294.5|7288.5|7294|7288|7294.5|7288.5|7293.6|7287.6|4
1655488740000|2022-06-17 17:59:00|7293|7287|7291.6|7285.6|7293|7287|7291.6|7285.6|4
1655488750000|2022-06-17 17:59:10|7292|7286|7292.1|7286.1|7292.1|7286.1|7292|7286|2
1655488760000|2022-06-17 17:59:20|7292|7286|7293|7287|7294|7288|7291.6|7285.6|4
1655488770000|2022-06-17 17:59:30|7292.5|7286.5|7292.5|7286.5|7293.6|7287.6|7292.5|7286.5|5
1655488780000|2022-06-17 17:59:40|7292|7286|7293|7287|7293.5|7287.5|7291.5|7285.5|10
1655488790000|2022-06-17 17:59:50|7292.9|7286.9|7292.5|7286.5|7292.9|7286.9|7291|7285|2
1655488800000|2022-06-17 18:00:00|7292|7286|7290|7284|7292|7286|7290|7284|6
1655488810000|2022-06-17 18:00:10|7289.6|7283.6|7289|7283|7289.6|7283.6|7287.6|7281.6|10
1655488820000|2022-06-17 18:00:20|7288.9|7282.9|7286|7280|7288.9|7282.9|7286|7280|19
1655488830000|2022-06-17 18:00:30|7286.1|7280.1|7285.2|7279.2|7286.1|7280.1|7285.1|7279.1|18
1655488840000|2022-06-17 18:00:40|7284.7|7278.7|7287.3|7281.3|7287.3|7281.3|7284.7|7278.7|27
1655488850000|2022-06-17 18:00:50|7287.2|7281.2|7291|7285|7291|7285|7287.2|7281.2|20
1655488860000|2022-06-17 18:01:00|7291.1|7285.1|7292.5|7286.5|7293|7287|7291.1|7285.1|5
1655488870000|2022-06-17 18:01:10|7292.6|7286.6|7293.2|7287.2|7294.1|7288.1|7292.6|7286.6|7
1655488880000|2022-06-17 18:01:20|7293.1|7287.1|7291.2|7285.2|7293.2|7287.2|7291.2|7285.2|7
1655488890000|2022-06-17 18:01:30|7291.7|7285.7|7291.7|7285.7|7292.2|7286.2|7290.7|7284.7|9
1655488900000|2022-06-17 18:01:40|7291.2|7285.2|7286.3|7280.3|7291.7|7285.7|7286.3|7280.3|15
1655488910000|2022-06-17 18:01:50|7286.2|7280.2|7289.5|7283.5|7289.5|7283.5|7286.2|7280.2|13
1655488920000|2022-06-17 18:02:00|7289.4|7283.4|7289.5|7283.5|7289.5|7283.5|7289.3|7283.3|0
1655488930000|2022-06-17 18:02:10|7288.3|7282.3|7288.3|7282.3|7288.3|7282.3|7288.2|7282.2|13
1655488940000|2022-06-17 18:02:20|7288.7|7282.7|7287.5|7281.5|7290.3|7284.3|7287.5|7281.5|15
1655488950000|2022-06-17 18:02:30|7285.5|7279.5|7284.9|7278.9|7286.1|7280.1|7284.4|7278.4|56
1655488960000|2022-06-17 18:02:40|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|7284.5|7278.5|89
1655488970000|2022-06-17 18:02:50|7284.4|7278.4|7285.1|7279.1|7285.4|7279.4|7284.4|7278.4|9
1655488980000|2022-06-17 18:03:00|7284.5|7278.5|7279.1|7273.1|7284.5|7278.5|7279.1|7273.1|16
1655488990000|2022-06-17 18:03:10|7280.1|7274.1|7279.7|7273.7|7280.1|7274.1|7278.6|7272.6|16
1655489000000|2022-06-17 18:03:20|7280.1|7274.1|7280.7|7274.7|7280.7|7274.7|7280.1|7274.1|3
1655489010000|2022-06-17 18:03:30|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|7283.7|7277.7|1
1655489020000|2022-06-17 18:03:40|7283.2|7277.2|7281.7|7275.7|7283.2|7277.2|7280.8|7274.8|11
1655489030000|2022-06-17 18:03:50|7281.3|7275.3|7281.2|7275.2|7281.3|7275.3|7279.7|7273.7|14
1655489040000|2022-06-17 18:04:00|7281.6|7275.6|7279.7|7273.7|7281.6|7275.6|7279.7|7273.7|2
1655489050000|2022-06-17 18:04:10|7280.2|7274.2|7279.4|7273.4|7280.2|7274.2|7278.7|7272.7|7
1655489060000|2022-06-17 18:04:20|7278.3|7272.3|7279.3|7273.3|7279.3|7273.3|7277.8|7271.8|21
1655489070000|2022-06-17 18:04:30|7279.8|7273.8|7279.1|7273.1|7279.8|7273.8|7278.3|7272.3|24
1655489080000|2022-06-17 18:04:40|7278.7|7272.7|7277.1|7271.1|7278.7|7272.7|7276.1|7270.1|4
1655489090000|2022-06-17 18:04:50|7276.3|7270.3|7278.2|7272.2|7279.1|7273.1|7276.3|7270.3|70
1655489100000|2022-06-17 18:05:00|7278.6|7272.6|7277.3|7271.3|7279.7|7273.7|7277.3|7271.3|18
1655489110000|2022-06-17 18:05:10|7277.7|7271.7|7276.1|7270.1|7277.7|7271.7|7275.1|7269.1|20
1655489120000|2022-06-17 18:05:20|7272.8|7266.8|7274.6|7268.6|7274.6|7268.6|7272.8|7266.8|13
1655489130000|2022-06-17 18:05:30|7275.1|7269.1|7274.6|7268.6|7275.1|7269.1|7274.1|7268.1|9
1655489140000|2022-06-17 18:05:40|7274.1|7268.1|7274.7|7268.7|7275.6|7269.6|7273.6|7267.6|8
1655489150000|2022-06-17 18:05:50|7275.1|7269.1|7273.7|7267.7|7275.1|7269.1|7273.2|7267.2|17
1655489160000|2022-06-17 18:06:00|7273.2|7267.2|7273.7|7267.7|7275.1|7269.1|7273.2|7267.2|3
1655489170000|2022-06-17 18:06:10|7273.6|7267.6|7264.1|7258.1|7273.6|7267.6|7261.6|7255.6|54
1655489180000|2022-06-17 18:06:20|7263.6|7257.6|7262.1|7256.1|7264.6|7258.6|7261.6|7255.6|29
1655489190000|2022-06-17 18:06:30|7261.1|7255.1|7257.6|7251.6|7261.6|7255.6|7256.6|7250.6|47
1655489200000|2022-06-17 18:06:40|7257.5|7251.5|7257.1|7251.1|7257.6|7251.6|7256.6|7250.6|62
1655489210000|2022-06-17 18:06:50|7255.5|7249.5|7253.3|7247.3|7255.9|7249.9|7250.6|7244.6|38
1655489220000|2022-06-17 18:07:00|7253.4|7247.4|7249.8|7243.8|7254.9|7248.9|7249.8|7243.8|32
1655489230000|2022-06-17 18:07:10|7250.7|7244.7|7250.9|7244.9|7253.8|7247.8|7249.3|7243.3|21
1655489240000|2022-06-17 18:07:20|7251.9|7245.9|7248.8|7242.8|7253.3|7247.3|7248.4|7242.4|12
1655489250000|2022-06-17 18:07:30|7248.9|7242.9|7249.4|7243.4|7250.3|7244.3|7248.9|7242.9|12
1655489260000|2022-06-17 18:07:40|7249.8|7243.8|7249.9|7243.9|7249.9|7243.9|7248.8|7242.8|1
1655489270000|2022-06-17 18:07:50|7249.8|7243.8|7247.8|7241.8|7250.3|7244.3|7246.4|7240.4|26
1655489280000|2022-06-17 18:08:00|7247.3|7241.3|7246.8|7240.8|7250.5|7244.5|7246.7|7240.7|9
1655489290000|2022-06-17 18:08:10|7246.7|7240.7|7249.2|7243.2|7249.2|7243.2|7246.2|7240.2|9
1655489300000|2022-06-17 18:08:20|7247.8|7241.8|7249.8|7243.8|7250|7244|7247.8|7241.8|4
1655489310000|2022-06-17 18:08:30|7249.9|7243.9|7249.4|7243.4|7249.9|7243.9|7248.8|7242.8|9
1655489320000|2022-06-17 18:08:40|7248.9|7242.9|7249.9|7243.9|7249.9|7243.9|7248.9|7242.9|19
1655489330000|2022-06-17 18:08:50|7250.4|7244.4|7251|7245|7251.9|7245.9|7250.4|7244.4|3
1655489340000|2022-06-17 18:09:00|7250.9|7244.9|7248.4|7242.4|7250.9|7244.9|7247.5|7241.5|15
1655489350000|2022-06-17 18:09:10|7248.2|7242.2|7245.8|7239.8|7248.2|7242.2|7245.8|7239.8|20
1655489360000|2022-06-17 18:09:20|7245.3|7239.3|7245.1|7239.1|7248.4|7242.4|7245.1|7239.1|45
1655489370000|2022-06-17 18:09:30|7244.9|7238.9|7254.1|7248.1|7258.1|7252.1|7244.9|7238.9|56
1655489380000|2022-06-17 18:09:40|7253.6|7247.6|7259.2|7253.2|7262.2|7256.2|7251.6|7245.6|43
1655489390000|2022-06-17 18:09:50|7259.3|7253.3|7258.6|7252.6|7263.4|7257.4|7258.6|7252.6|22
1655489400000|2022-06-17 18:10:00|7258.2|7252.2|7257.2|7251.2|7258.2|7252.2|7254.7|7248.7|9
1655489410000|2022-06-17 18:10:10|7257.1|7251.1|7254.2|7248.2|7257.1|7251.1|7253.1|7247.1|17
1655489420000|2022-06-17 18:10:20|7254.6|7248.6|7253.1|7247.1|7254.6|7248.6|7252.1|7246.1|46
1655489430000|2022-06-17 18:10:30|7251.6|7245.6|7253.2|7247.2|7253.7|7247.7|7251.6|7245.6|3
1655489440000|2022-06-17 18:10:40|7252.2|7246.2|7253.6|7247.6|7253.6|7247.6|7251.1|7245.1|10
1655489450000|2022-06-17 18:10:50|7252.7|7246.7|7252.1|7246.1|7253.2|7247.2|7252.1|7246.1|24
1655489460000|2022-06-17 18:11:00|7252.6|7246.6|7252.6|7246.6|7255.1|7249.1|7252.1|7246.1|60
1655489470000|2022-06-17 18:11:10|7252.7|7246.7|7249.7|7243.7|7252.7|7246.7|7249.7|7243.7|7
1655489480000|2022-06-17 18:11:20|7250.1|7244.1|7246|7240|7250.1|7244.1|7246|7240|20
1655489490000|2022-06-17 18:11:30|7247.4|7241.4|7249.7|7243.7|7250|7244|7246.3|7240.3|32
1655489500000|2022-06-17 18:11:40|7250.6|7244.6|7251.1|7245.1|7251.6|7245.6|7248.1|7242.1|23
1655489510000|2022-06-17 18:11:50|7250.6|7244.6|7247.7|7241.7|7250.6|7244.6|7247.5|7241.5|7
1655489520000|2022-06-17 18:12:00|7247.6|7241.6|7248.6|7242.6|7249|7243|7247|7241|5
1655489530000|2022-06-17 18:12:10|7250|7244|7249.6|7243.6|7250|7244|7248.4|7242.4|4
1655489540000|2022-06-17 18:12:20|7249.4|7243.4|7248.6|7242.6|7249.5|7243.5|7248.5|7242.5|7
1655489550000|2022-06-17 18:12:30|7248.4|7242.4|7248.5|7242.5|7248.5|7242.5|7248.4|7242.4|2
1655489560000|2022-06-17 18:12:40|7248.9|7242.9|7251.7|7245.7|7251.7|7245.7|7248.5|7242.5|18
1655489570000|2022-06-17 18:12:50|7251.1|7245.1|7252.2|7246.2|7252.2|7246.2|7250.6|7244.6|8
1655489580000|2022-06-17 18:13:00|7252.3|7246.3|7252.7|7246.7|7252.7|7246.7|7250.9|7244.9|10
1655489590000|2022-06-17 18:13:10|7252.8|7246.8|7250.5|7244.5|7253.1|7247.1|7249.9|7243.9|20
1655489600000|2022-06-17 18:13:20|7251|7245|7253.8|7247.8|7254|7248|7250.4|7244.4|22
1655489610000|2022-06-17 18:13:30|7253|7247|7250.6|7244.6|7253|7247|7250.6|7244.6|32
1655489620000|2022-06-17 18:13:40|7249.1|7243.1|7248.5|7242.5|7249.6|7243.6|7248|7242|13
1655489630000|2022-06-17 18:13:50|7248.4|7242.4|7249.6|7243.6|7250.1|7244.1|7248|7242|22
1655489640000|2022-06-17 18:14:00|7249.7|7243.7|7252.2|7246.2|7252.4|7246.4|7249.2|7243.2|63
1655489650000|2022-06-17 18:14:10|7251.3|7245.3|7249.7|7243.7|7251.9|7245.9|7249.4|7243.4|65
1655489660000|2022-06-17 18:14:20|7249.9|7243.9|7248.7|7242.7|7250.3|7244.3|7247.3|7241.3|57
1655489670000|2022-06-17 18:14:30|7249.3|7243.3|7255|7249|7257.6|7251.6|7249.3|7243.3|100
1655489680000|2022-06-17 18:14:40|7255.5|7249.5|7259.6|7253.6|7259.6|7253.6|7254.1|7248.1|81
1655489690000|2022-06-17 18:14:50|7259.1|7253.1|7254.4|7248.4|7259.5|7253.5|7253.1|7247.1|76
1655489700000|2022-06-17 18:15:00|7256.5|7250.5|7261.8|7255.8|7261.8|7255.8|7256.5|7250.5|51
1655489710000|2022-06-17 18:15:10|7264.2|7258.2|7264.1|7258.1|7266.6|7260.6|7263.1|7257.1|18
1655489720000|2022-06-17 18:15:20|7263.7|7257.7|7263.6|7257.6|7265.2|7259.2|7263.6|7257.6|13
1655489730000|2022-06-17 18:15:30|7262.8|7256.8|7265.9|7259.9|7267.4|7261.4|7262.8|7256.8|39
1655489740000|2022-06-17 18:15:40|7265.3|7259.3|7265.6|7259.6|7265.6|7259.6|7264.5|7258.5|35
1655489750000|2022-06-17 18:15:50|7266|7260|7262.9|7256.9|7266.4|7260.4|7262.9|7256.9|12
1655489760000|2022-06-17 18:16:00|7263.8|7257.8|7262.9|7256.9|7263.8|7257.8|7262.9|7256.9|13
1655489770000|2022-06-17 18:16:10|7262|7256|7262.9|7256.9|7263.4|7257.4|7261.1|7255.1|9
1655489780000|2022-06-17 18:16:20|7263.1|7257.1|7262.5|7256.5|7263.1|7257.1|7261.1|7255.1|6
1655489790000|2022-06-17 18:16:30|7263|7257|7261.6|7255.6|7263|7257|7261.1|7255.1|5
1655489800000|2022-06-17 18:16:40|7261.1|7255.1|7270.2|7264.2|7270.2|7264.2|7261.1|7255.1|24
1655489810000|2022-06-17 18:16:50|7269.8|7263.8|7263.5|7257.5|7271.1|7265.1|7263.5|7257.5|30
1655489820000|2022-06-17 18:17:00|7262.4|7256.4|7262.5|7256.5|7263.5|7257.5|7261.5|7255.5|7
1655489830000|2022-06-17 18:17:10|7263.1|7257.1|7262.6|7256.6|7263.9|7257.9|7257.6|7251.6|27
1655489840000|2022-06-17 18:17:20|7262.5|7256.5|7256.1|7250.1|7262.5|7256.5|7256.1|7250.1|3
1655489850000|2022-06-17 18:17:30|7255.6|7249.6|7252.9|7246.9|7255.6|7249.6|7252.9|7246.9|4
1655489860000|2022-06-17 18:17:40|7252.8|7246.8|7252.8|7246.8|7253.4|7247.4|7252.4|7246.4|4
1655489870000|2022-06-17 18:17:50|7252.9|7246.9|7252.3|7246.3|7252.9|7246.9|7251.8|7245.8|6
1655489880000|2022-06-17 18:18:00|7251.8|7245.8|7252|7246|7252|7246|7250.2|7244.2|6
1655489890000|2022-06-17 18:18:10|7252.2|7246.2|7250.5|7244.5|7252.2|7246.2|7250.5|7244.5|12
1655489900000|2022-06-17 18:18:20|7250.6|7244.6|7246|7240|7250.6|7244.6|7246|7240|21
1655489910000|2022-06-17 18:18:30|7244.6|7238.6|7244.2|7238.2|7245|7239|7243.7|7237.7|21
1655489920000|2022-06-17 18:18:40|7243.8|7237.8|7244.3|7238.3|7244.3|7238.3|7243.8|7237.8|13
1655489930000|2022-06-17 18:18:50|7243.3|7237.3|7244.3|7238.3|7244.8|7238.8|7243.3|7237.3|4
1655489940000|2022-06-17 18:19:00|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7243.7|7237.7|18
1655489950000|2022-06-17 18:19:10|7244.8|7238.8|7252.3|7246.3|7253.4|7247.4|7244.8|7238.8|9
1655489960000|2022-06-17 18:19:20|7252.8|7246.8|7245.3|7239.3|7252.8|7246.8|7245.3|7239.3|14
1655489970000|2022-06-17 18:19:30|7246.2|7240.2|7247.8|7241.8|7249.3|7243.3|7245.7|7239.7|3
1655489980000|2022-06-17 18:19:40|7248.2|7242.2|7252.3|7246.3|7253.3|7247.3|7247.8|7241.8|10
1655489990000|2022-06-17 18:19:50|7252.2|7246.2|7257|7242|7260.7|7248.8|7250.8|7241.7|23
1655769600000|2022-06-21 00:00:00|7218.1|7212.1|7202.9|7196.9|7223.1|7217.1|7193.4|7184.9|73
1655769610000|2022-06-21 00:00:10|7206.4|7200.4|7206.4|7191.4|7213.1|7201.3|7203.8|7191.4|30
1655769620000|2022-06-21 00:00:20|7202|7192|7199.1|7189.1|7202.8|7195.3|7197.2|7186.6|39
1655769630000|2022-06-21 00:00:30|7193.7|7187.7|7186.2|7180.2|7199.2|7191.2|7186.2|7180.2|21
1655769640000|2022-06-21 00:00:40|7192.1|7182.1|7202.1|7192.1|7202.1|7192.1|7190.2|7182.1|9
1655769650000|2022-06-21 00:00:50|7201.7|7191.7|7182.8|7176.8|7201.7|7193.2|7182.6|7176.6|19
1655769660000|2022-06-21 00:01:00|7182.9|7176.9|7186.6|7176.6|7186.6|7178.5|7180.4|7173.4|18
1655769670000|2022-06-21 00:01:10|7191|7176|7191.9|7181.9|7197.1|7188.9|7188.6|7176|5
1655769680000|2022-06-21 00:01:20|7192.4|7186.4|7197.3|7191.3|7198.9|7191.7|7192|7186|33
1655769690000|2022-06-21 00:01:30|7197.7|7191.7|7194.1|7188.1|7197.7|7191.7|7194|7188|3
1655769700000|2022-06-21 00:01:40|7195|7189|7206.5|7200.5|7207.6|7201.6|7194.9|7188.9|34
1655769710000|2022-06-21 00:01:50|7206.6|7200.6|7205.1|7199.1|7210.5|7204.5|7205.1|7199.1|5
1655769720000|2022-06-21 00:02:00|7202.5|7196.5|7203.1|7197.1|7205|7198.5|7202.5|7195|8
1655769730000|2022-06-21 00:02:10|7205|7195|7201.5|7195.5|7205.5|7198.2|7201.5|7195|2
1655769740000|2022-06-21 00:02:20|7202|7196|7202.2|7196.2|7202.3|7196.3|7202|7196|2
1655769750000|2022-06-21 00:02:30|7204.1|7194.1|7201.1|7195.1|7204.1|7196.1|7201.1|7194.1|1
1655769760000|2022-06-21 00:02:40|7201.4|7195.4|7200.2|7194.2|7201.5|7195.5|7200.2|7194.2|2
1655769770000|2022-06-21 00:02:50|7199.7|7193.7|7199.8|7193.8|7202|7194.4|7198.2|7192|5
1655769780000|2022-06-21 00:03:00|7200.7|7194.7|7204.4|7198.4|7205.9|7199.9|7200.7|7194.7|3
1655769790000|2022-06-21 00:03:10|7204.3|7198.3|7206.4|7200.4|7206.4|7200.4|7204.3|7198.3|2
1655769800000|2022-06-21 00:03:20|7205.9|7199.9|7206.5|7200.5|7207.6|7201.6|7205.1|7199.1|3
1655769810000|2022-06-21 00:03:30|7205.6|7199.6|7206|7200|7206|7200|7205.1|7199.1|0
1655769820000|2022-06-21 00:03:40|7206.5|7200.5|7214.7|7208.7|7214.7|7208.7|7206.5|7200.5|5
1655769830000|2022-06-21 00:03:50|7213.8|7207.8|7212.5|7206.5|7213.8|7207.8|7212|7206|1
1655769840000|2022-06-21 00:04:00|7210.7|7204.7|7211.5|7201.5|7213|7207|7207.6|7200.6|4
1655769850000|2022-06-21 00:04:10|7211.9|7205.9|7213.6|7207.6|7216.4|7207.6|7211.9|7204.7|1
1655769860000|2022-06-21 00:04:20|7215.1|7205.1|7212.5|7206.5|7215.1|7208.6|7212.5|7205.1|1
1655769870000|2022-06-21 00:04:30|7212.1|7206.1|7211.5|7205.5|7212.1|7206.1|7211.5|7205.5|0
1655769880000|2022-06-21 00:04:40|7211|7205|7211.2|7205.2|7211.3|7205.3|7211|7205|2
1655769890000|2022-06-21 00:04:50|7212.2|7206.2|7211.2|7205.2|7212.2|7206.2|7211.2|7205.2|0
1655769900000|2022-06-21 00:05:00|7212.8|7206.8|7212.8|7206.8|7214.3|7208.3|7212.3|7206.3|14
1655769910000|2022-06-21 00:05:10|7212.3|7206.3|7212.8|7206.8|7212.8|7206.8|7212.3|7206.3|1
1655769920000|2022-06-21 00:05:20|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|7213.3|7207.3|2
1655769930000|2022-06-21 00:05:30|7213.2|7207.2|7212.8|7206.8|7213.2|7207.2|7212.3|7206.3|1
1655769940000|2022-06-21 00:05:40|7213.3|7207.3|7213.8|7207.8|7213.8|7207.8|7213.3|7207.3|0
1655769950000|2022-06-21 00:05:50|7214.3|7208.3|7212.3|7206.3|7214.3|7208.3|7212.3|7206.3|2
1655769960000|2022-06-21 00:06:00|7212.8|7206.8|7212.7|7206.7|7212.8|7206.8|7212.7|7206.7|8
1655769970000|2022-06-21 00:06:10|7211.8|7205.8|7212.3|7206.3|7212.3|7206.3|7211.1|7205.1|2
1655769980000|2022-06-21 00:06:20|7211.4|7205.4|7211.4|7205.4|7211.4|7205.4|7211.3|7205.3|4
1655769990000|2022-06-21 00:06:30|7211.3|7205.3|7211.3|7205.3|7211.3|7205.3|7211.3|7205.3|0
1655770000000|2022-06-21 00:06:40|7212.2|7206.2|7212.5|7206.5|7212.5|7206.5|7212.2|7206.2|3
1655770020000|2022-06-21 00:07:00|7213.8|7207.8|7214.1|7208.1|7215.1|7209.1|7213.8|7207.8|27
1655770030000|2022-06-21 00:07:10|7213.6|7207.6|7213.6|7207.6|7214.1|7208.1|7213.5|7207.5|1
1655770040000|2022-06-21 00:07:20|7213.1|7207.1|7211.6|7205.6|7216.3|7210.3|7211.6|7205.6|22
1655770050000|2022-06-21 00:07:30|7211.1|7205.1|7213.2|7207.2|7213.2|7207.2|7211.1|7205.1|1
1655770060000|2022-06-21 00:07:40|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|7213.6|7207.6|2
1655770070000|2022-06-21 00:07:50|||||||||20
1655770080000|2022-06-21 00:08:00|7213.5|7207.5|7212.1|7206.1|7213.5|7207.5|7212.1|7206.1|8
1655770090000|2022-06-21 00:08:10|7213.1|7207.1|7212.6|7206.6|7213.1|7207.1|7212.6|7206.6|1
1655770100000|2022-06-21 00:08:20|7212.1|7206.1|7211.6|7205.6|7212.1|7206.1|7211.6|7205.6|0
1655770110000|2022-06-21 00:08:30|7211.1|7205.1|7211.4|7205.4|7211.5|7205.5|7211|7205|5
1655770120000|2022-06-21 00:08:40|7211.5|7205.5|7211.5|7205.5|7211.5|7205.5|7211.4|7205.4|0
1655770130000|2022-06-21 00:08:50|7211.4|7205.4|7211|7205|7211.4|7205.4|7211|7205|6
1655770160000|2022-06-21 00:09:20|7210.8|7204.8|7204.9|7198.9|7210.8|7204.8|7204|7198|7
1655770170000|2022-06-21 00:09:30|7204.5|7198.5|7207.1|7201.1|7207.1|7201.1|7204.5|7198.5|3
1655770180000|2022-06-21 00:09:40|7206.6|7200.6|7208.1|7202.1|7208.1|7202.1|7206.6|7200.6|2
1655770190000|2022-06-21 00:09:50|7208.2|7202.2|7207.4|7201.4|7208.6|7202.6|7207.4|7201.4|4
1655770200000|2022-06-21 00:10:00|7207.9|7201.9|7207.3|7201.3|7207.9|7201.9|7207.3|7201.3|1
1655770220000|2022-06-21 00:10:20|7207.4|7201.4|7208.4|7202.4|7208.4|7202.4|7207.4|7201.4|20
1655770290000|2022-06-21 00:11:30|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|0
1655770300000|2022-06-21 00:11:40|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|7207.9|7201.9|3
1655770310000|2022-06-21 00:11:50|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|7208.4|7202.4|0
1655770320000|2022-06-21 00:12:00|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|7208.9|7202.9|1
1655770370000|2022-06-21 00:12:50|7208.8|7202.8|7208.9|7202.9|7208.9|7202.9|7208.8|7202.8|1
1655770380000|2022-06-21 00:13:00|7209.4|7203.4|7212.7|7206.7|7212.7|7206.7|7209.4|7203.4|2
1655770390000|2022-06-21 00:13:10|7213.2|7207.2|7211.8|7205.8|7213.2|7207.2|7211.8|7205.8|0
1655770410000|2022-06-21 00:13:30|7212.7|7206.7|7213.6|7207.6|7213.6|7207.6|7212.7|7206.7|0
1655770420000|2022-06-21 00:13:40|7218.7|7212.7|7218.7|7212.7|7218.7|7212.7|7218.7|7212.7|13
1655770430000|2022-06-21 00:13:50|7218.2|7212.2|7217.7|7211.7|7218.2|7212.2|7216.8|7210.8|5
1655770440000|2022-06-21 00:14:00|7221.2|7211.2|7220.8|7214.8|7222.6|7216|7220.3|7211.2|7
1655770450000|2022-06-21 00:14:10|7219.9|7213.9|7218.7|7212.7|7219.9|7213.9|7218.2|7212.2|4
1655770460000|2022-06-21 00:14:20|7215.6|7209.6|7217.8|7211.8|7217.8|7211.8|7215.6|7209.6|3
1655770470000|2022-06-21 00:14:30|7216.9|7210.9|7215.9|7209.9|7217.8|7211.8|7215.9|7209.9|4
1655770490000|2022-06-21 00:14:50|7213.8|7207.8|7212.8|7206.8|7214.9|7208.9|7212.8|7206.8|2
1655770500000|2022-06-21 00:15:00|7213.3|7207.3|7214.8|7208.8|7214.8|7208.8|7213.3|7207.3|0
1655770530000|2022-06-21 00:15:30|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|7214.7|7208.7|0
1655770540000|2022-06-21 00:15:40|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|7213.2|7207.2|0
1655770560000|2022-06-21 00:16:00|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|7214.2|7208.2|1
1655770570000|2022-06-21 00:16:10|7214.3|7208.3|7211.9|7205.9|7214.3|7208.3|7211.9|7205.9|0
1655770580000|2022-06-21 00:16:20|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|7209.6|7203.6|1
1655770590000|2022-06-21 00:16:30|7209.2|7203.2|7207.2|7201.2|7209.2|7203.2|7206.8|7200.8|1
1655770610000|2022-06-21 00:16:50|7209.4|7203.4|7209.8|7203.8|7209.9|7203.9|7208.8|7202.8|11
1655770620000|2022-06-21 00:17:00|7209.4|7203.4|7207.5|7201.5|7210|7204|7207.5|7201.5|0
1655770630000|2022-06-21 00:17:10|7207|7201|7205.3|7195.3|7207|7201|7205|7195.3|2
1655770640000|2022-06-21 00:17:20|7206.7|7196.7|7206.8|7196.8|7206.8|7198.8|7204.3|7196.7|0
1655770650000|2022-06-21 00:17:30|7207.2|7201.2|7206.3|7200.3|7207.2|7201.2|7206.3|7200.3|1
1655770660000|2022-06-21 00:17:40|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|7206.8|7200.8|0
1655770680000|2022-06-21 00:18:00|7208.2|7202.2|7207.3|7201.3|7208.2|7202.2|7207.3|7201.3|1
1655770690000|2022-06-21 00:18:10|7206.8|7200.8|7207.6|7201.6|7207.6|7201.6|7205.5|7199.5|2
1655770700000|2022-06-21 00:18:20|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|7206.7|7200.7|0
1655770720000|2022-06-21 00:18:40|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|7206.2|7200.2|0
1655770730000|2022-06-21 00:18:50|7206.1|7200.1|7204.6|7198.6|7206.5|7200.1|7204.6|7196.5|0
1655770740000|2022-06-21 00:19:00|7202.6|7196.6|7199.7|7193.7|7202.6|7196.6|7199.7|7193.7|0
1655770750000|2022-06-21 00:19:10|7199.2|7193.2|7198.2|7192.2|7199.2|7193.2|7198.2|7192.2|0
1655770760000|2022-06-21 00:19:20|7197.8|7191.8|7194.8|7188.8|7197.8|7191.8|7194.8|7188.8|7
1655770770000|2022-06-21 00:19:30|7194.7|7188.7|7196.3|7190.3|7196.8|7190.8|7194.7|7188.7|1
1655770780000|2022-06-21 00:19:40|7194.5|7188.5|7194.7|7188.7|7195.7|7189.7|7194.2|7188.2|2
1655770790000|2022-06-21 00:19:50|7194.8|7188.8|7195.2|7189.2|7195.3|7189.3|7194.8|7188.8|0
1655770800000|2022-06-21 00:20:00|7194.7|7188.7|7194.8|7188.8|7194.8|7188.8|7194.2|7188.2|0
1655770810000|2022-06-21 00:20:10|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|7195.2|7189.2|0
1655770820000|2022-06-21 00:20:20|7194.7|7188.7|7194.7|7188.7|7194.7|7188.7|7194.2|7188.2|0
1655770830000|2022-06-21 00:20:30|7194.2|7188.2|7194.7|7188.7|7194.7|7188.7|7194.2|7188.2|0
1655770850000|2022-06-21 00:20:50|7194.2|7188.2|7194.2|7188.2|7194.2|7188.2|7194.2|7188.2|0
1655770860000|2022-06-21 00:21:00|7193.6|7187.6|7190.3|7184.3|7194.1|7188.1|7190.3|7184.3|2
1655770870000|2022-06-21 00:21:10|7189.8|7183.8|7190.6|7184.6|7190.7|7184.7|7188.8|7182.8|0
1655770880000|2022-06-21 00:21:20|7189.7|7183.7|7190.8|7184.8|7190.8|7184.8|7189.7|7183.7|1
1655770890000|2022-06-21 00:21:30|7190.2|7184.2|7189.3|7183.3|7190.2|7184.2|7189.3|7183.3|0
1655770900000|2022-06-21 00:21:40|7188.8|7182.8|7185.1|7179.1|7189.7|7183.7|7185.1|7179.1|8
1655770910000|2022-06-21 00:21:50|7185.2|7179.2|7180.7|7174.7|7186.1|7180.1|7180.1|7174.1|2
1655770920000|2022-06-21 00:22:00|7181.7|7175.7|7185.7|7179.7|7188.6|7182.6|7181.7|7175.7|4
1655770930000|2022-06-21 00:22:10|7186.7|7180.7|7187.2|7181.2|7190.6|7184.1|7186.6|7180.2|1
1655770940000|2022-06-21 00:22:20|7187.1|7181.1|7188.6|7182.6|7188.6|7182.6|7187.1|7181.1|0
1655770950000|2022-06-21 00:22:30|7190.6|7180.6|7190.1|7184.1|7190.6|7184.6|7188.7|7180.6|0
1655770960000|2022-06-21 00:22:40|7191|7185|7190.5|7184.5|7191|7185|7190.1|7184.1|1
1655770970000|2022-06-21 00:22:50|7190|7184|7190|7184|7190|7184|7190|7184|0
1655770980000|2022-06-21 00:23:00|7189.1|7179.1|7186.5|7180.5|7189.1|7181|7185.6|7179.1|0
1655770990000|2022-06-21 00:23:10|7187|7181|7187|7181|7187|7181|7187|7181|0
1655771000000|2022-06-21 00:23:20|7187.9|7181.9|7189.5|7183.5|7189.5|7183.5|7187.9|7181.9|1
1655771010000|2022-06-21 00:23:30|7189.1|7183.1|7188.6|7182.6|7189.1|7183.1|7188.6|7182.6|0
1655771020000|2022-06-21 00:23:40|7188.2|7182.2|7186.6|7180.6|7188.2|7182.2|7186.6|7180.6|0
1655771030000|2022-06-21 00:23:50|7187|7181|7187.7|7181.7|7189.1|7183.1|7186.6|7180.6|1
1655771040000|2022-06-21 00:24:00|7188.1|7182.1|7188.7|7182.7|7189.1|7183.1|7188|7182|1
1655771050000|2022-06-21 00:24:10|7188.6|7182.6|7188.2|7182.2|7188.6|7182.6|7188.2|7182.2|0
1655771060000|2022-06-21 00:24:20|7188.7|7182.7|7191.4|7185.4|7191.4|7185.4|7188.7|7182.7|5
1655771070000|2022-06-21 00:24:30|7190.9|7184.9|7187|7181|7190.9|7184.9|7187|7181|0
1655771080000|2022-06-21 00:24:40|7187.9|7181.9|7188.5|7182.5|7188.5|7182.5|7187.5|7181.5|2
1655771090000|2022-06-21 00:24:50|7188|7182|7187.9|7181.9|7188|7182|7187.5|7181.5|3
1655771100000|2022-06-21 00:25:00|7187.5|7181.5|7188.3|7182.3|7188.4|7182.4|7187.4|7181.4|4
1655771110000|2022-06-21 00:25:10|7188.4|7182.4|7189.9|7183.9|7189.9|7183.9|7188.4|7182.4|0
1655771120000|2022-06-21 00:25:20|7189.8|7183.8|7189.4|7183.4|7189.8|7183.8|7188.9|7182.9|0
1655771130000|2022-06-21 00:25:30|7189.9|7183.9|7188.9|7182.9|7190.4|7184.4|7188.9|7182.9|0
1655771140000|2022-06-21 00:25:40|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7187.9|7181.9|0
1655771150000|2022-06-21 00:25:50|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|7188.5|7182.5|0
1655771160000|2022-06-21 00:26:00|7188.6|7182.6|7189.6|7183.6|7189.6|7183.6|7188.6|7182.6|1
1655771170000|2022-06-21 00:26:10|7189.5|7183.5|7187.5|7181.5|7189.5|7183.5|7187.1|7181.1|0
1655771180000|2022-06-21 00:26:20|7187.1|7181.1|7186.1|7180.1|7187.2|7181.2|7186.1|7180.1|0
1655771190000|2022-06-21 00:26:30|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|7184.7|7178.7|0
1655771200000|2022-06-21 00:26:40|7185.2|7179.2|7189.6|7183.6|7189.6|7183.6|7185.2|7179.2|2
1655771210000|2022-06-21 00:26:50|7189.5|7183.5|7189.1|7183.1|7189.6|7183.6|7189.1|7183.1|0
1655771220000|2022-06-21 00:27:00|7188.7|7182.7|7188.1|7182.1|7188.7|7182.7|7186.1|7180.1|1
1655771230000|2022-06-21 00:27:10|7187.6|7181.6|7188|7182|7188|7182|7187.6|7181.6|0
1655771240000|2022-06-21 00:27:20|7188.1|7182.1|7189.1|7183.1|7189.1|7183.1|7188.1|7182.1|0
1655771250000|2022-06-21 00:27:30|7188.6|7182.6|7188.1|7182.1|7188.6|7182.6|7188.1|7182.1|1
1655771260000|2022-06-21 00:27:40|7185.6|7179.6|7185.6|7179.6|7186.1|7180.1|7185.6|7179.6|5
1655771270000|2022-06-21 00:27:50|7186.1|7180.1|7187.1|7181.1|7187.1|7181.1|7186.1|7180.1|0
1655771290000|2022-06-21 00:28:10|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|7188.1|7182.1|25
1655771310000|2022-06-21 00:28:30|7189.6|7183.6|7190.6|7184.6|7190.6|7184.6|7189.6|7183.6|0
1655771330000|2022-06-21 00:28:50|7190.2|7184.2|7186.6|7180.6|7190.2|7184.2|7186.6|7180.6|1
1655771340000|2022-06-21 00:29:00|7187|7181|7188|7182|7188|7182|7186.6|7180.6|0
1655771350000|2022-06-21 00:29:10|7187.5|7181.5|7188.5|7182.5|7188.5|7182.5|7187.5|7181.5|1
1655771360000|2022-06-21 00:29:20|7184.6|7178.6|7181.1|7175.1|7184.6|7178.6|7180.7|7174.7|2
1655771370000|2022-06-21 00:29:30|7181.6|7175.6|7177.6|7171.6|7181.6|7175.6|7177.6|7171.6|0
1655771380000|2022-06-21 00:29:40|7179|7173|7178.6|7172.6|7179|7173|7178.6|7172.6|0
1655771400000|2022-06-21 00:30:00|7179.9|7173.9|7179|7173|7180|7174|7179|7173|0
1655771410000|2022-06-21 00:30:10|7178.6|7172.6|7178.9|7172.9|7179|7173|7177.5|7171.5|1
1655771420000|2022-06-21 00:30:20|7177.5|7171.5|7177.5|7171.5|7178.9|7172.9|7177.5|7171.5|1
1655771430000|2022-06-21 00:30:30|7177|7171|7177.4|7171.4|7177.5|7171.5|7176.9|7170.9|1
1655771440000|2022-06-21 00:30:40|7177.9|7171.9|7178|7172|7178.4|7172.4|7177.9|7171.9|0
1655771460000|2022-06-21 00:31:00|7178.1|7172.1|7178.5|7172.5|7179|7173|7178.1|7172.1|0
1655771480000|2022-06-21 00:31:20|7179|7173|7177.9|7171.9|7179|7173|7177.9|7171.9|2
1655771490000|2022-06-21 00:31:30|7177.5|7171.5|7184|7178|7184.1|7178.1|7177.5|7171.5|9
1655771500000|2022-06-21 00:31:40|7184.8|7178.8|7184.4|7178.4|7185.4|7179.4|7184.3|7178.3|1
1655771510000|2022-06-21 00:31:50|7184|7178|7181.4|7175.4|7184|7178|7181.4|7175.4|26
1655771520000|2022-06-21 00:32:00|7182|7176|7183.4|7177.4|7183.4|7177.4|7182|7176|0
1655771540000|2022-06-21 00:32:20|7183.3|7177.3|7183.3|7177.3|7183.4|7177.4|7182.9|7176.9|0
1655771550000|2022-06-21 00:32:30|7182.9|7176.9|7182.9|7176.9|7183.4|7177.4|7182.4|7176.4|0
1655771560000|2022-06-21 00:32:40|7183.9|7177.9|7183.5|7177.5|7183.9|7177.9|7183.5|7177.5|0
1655771580000|2022-06-21 00:33:00|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|7183.9|7177.9|0
1655771590000|2022-06-21 00:33:10|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|7183.5|7177.5|0
1655771600000|2022-06-21 00:33:20|7183.9|7177.9|7183|7177|7183.9|7177.9|7181.5|7175.5|1
1655771610000|2022-06-21 00:33:30|7183.5|7177.5|7182|7176|7183.5|7177.5|7182|7176|0
1655771620000|2022-06-21 00:33:40|7182.5|7176.5|7182.5|7176.5|7182.5|7176.5|7182.1|7176.1|0
1655771630000|2022-06-21 00:33:50|7183|7177|7184.5|7178.5|7185.4|7179.4|7183|7177|0
1655771640000|2022-06-21 00:34:00|7185|7179|7183.9|7177.9|7185.4|7179.4|7183.5|7177.5|0
1655771650000|2022-06-21 00:34:10|7183.7|7177.7|7180.6|7174.6|7183.7|7177.7|7180.6|7174.6|1
1655771660000|2022-06-21 00:34:20|7180.5|7174.5|7180.6|7174.6|7180.6|7174.6|7180.5|7174.5|3
1655771680000|2022-06-21 00:34:40|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|0
1655771690000|2022-06-21 00:34:50|||||||||1
1655771700000|2022-06-21 00:35:00|7181|7175|7180.6|7174.6|7181|7175|7180.6|7174.6|2
1655771730000|2022-06-21 00:35:30|7180.5|7174.5|7180.6|7174.6|7180.6|7174.6|7180.5|7174.5|1
1655771740000|2022-06-21 00:35:40|7181|7175|7182.6|7176.6|7182.6|7176.6|7181|7175|1
1655771750000|2022-06-21 00:35:50|7182.1|7176.1|7181.1|7175.1|7182.1|7176.1|7180.6|7174.6|0
1655771760000|2022-06-21 00:36:00|7181.6|7175.6|7181.6|7175.6|7182.1|7176.1|7181.6|7175.6|0
1655771780000|2022-06-21 00:36:20|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|7181.1|7175.1|0
1655771790000|2022-06-21 00:36:30|7181.6|7175.6|7179.4|7173.4|7181.6|7175.6|7179.4|7173.4|1
1655771810000|2022-06-21 00:36:50|7178|7172|7177.9|7171.9|7178|7172|7176.5|7170.5|1
1655771820000|2022-06-21 00:37:00|7178.9|7172.9|7179.4|7173.4|7179.4|7173.4|7178.5|7172.5|0
1655771840000|2022-06-21 00:37:20|||||||||1
1655771880000|2022-06-21 00:38:00|7177.5|7171.5|7178.9|7172.9|7178.9|7172.9|7177.1|7171.1|2
1655771890000|2022-06-21 00:38:10|7179|7173|7180.9|7174.9|7180.9|7174.9|7178|7172|0
1655771910000|2022-06-21 00:38:30|7179.6|7173.6|7180|7174|7180|7174|7179.6|7173.6|0
1655771920000|2022-06-21 00:38:40|7180.5|7174.5|7179.5|7173.5|7180.5|7174.5|7179.5|7173.5|0
1655771930000|2022-06-21 00:38:50|7180|7174|7180|7174|7180|7174|7180|7174|0
1655771940000|2022-06-21 00:39:00|7179.5|7173.5|7178.5|7172.5|7179.5|7173.5|7178|7172|1
1655771950000|2022-06-21 00:39:10|7179.4|7173.4|7180|7174|7180|7174|7179.4|7173.4|0
1655771970000|2022-06-21 00:39:30|7180.5|7174.5|7180.1|7174.1|7181|7175|7180.1|7174.1|0
1655771980000|2022-06-21 00:39:40|7180.5|7174.5|7179|7173|7181|7175|7179|7173|0
1655771990000|2022-06-21 00:39:50|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|7178.5|7172.5|2
1655772000000|2022-06-21 00:40:00|7179.5|7173.5|7181|7175|7181|7175|7179.5|7173.5|0
1655772010000|2022-06-21 00:40:10|7181.1|7175.1|7182.6|7176.6|7182.6|7176.6|7181.1|7175.1|1
1655772020000|2022-06-21 00:40:20|7183|7177|7180.1|7174.1|7183|7177|7179.6|7173.6|9
1655772030000|2022-06-21 00:40:30|7179.6|7173.6|7180.1|7174.1|7180.1|7174.1|7179.6|7173.6|3
1655772050000|2022-06-21 00:40:50|7179.6|7173.6|7180.1|7174.1|7180.1|7174.1|7179.6|7173.6|0
1655772070000|2022-06-21 00:41:10|7180|7174|7179.6|7173.6|7180|7174|7179.6|7173.6|0
1655772080000|2022-06-21 00:41:20|7180.1|7174.1|7179.1|7173.1|7180.1|7174.1|7179.1|7173.1|0
1655772120000|2022-06-21 00:42:00|7179.5|7173.5|7179.4|7173.4|7179.5|7173.5|7179.4|7173.4|0
1655772130000|2022-06-21 00:42:10|7179|7173|7179|7173|7179|7173|7179|7173|0
1655772170000|2022-06-21 00:42:50|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|7178.4|7172.4|0
1655772200000|2022-06-21 00:43:20|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|7178.9|7172.9|0
1655772220000|2022-06-21 00:43:40|7178.5|7172.5|7178.9|7172.9|7178.9|7172.9|7178.5|7172.5|0
1655772290000|2022-06-21 00:44:50|7178.4|7172.4|7176.4|7170.4|7178.4|7172.4|7176|7170|0
1655772300000|2022-06-21 00:45:00|7176|7170|7175.9|7169.9|7176.4|7170.4|7175.4|7169.4|0
1655772320000|2022-06-21 00:45:20|7177.8|7171.8|7176.4|7170.4|7177.8|7171.8|7176.4|7170.4|0
1655772330000|2022-06-21 00:45:30|7175.9|7169.9|7176.4|7170.4|7176.4|7170.4|7175.9|7169.9|0
1655772340000|2022-06-21 00:45:40|7176.9|7170.9|7175.9|7169.9|7176.9|7170.9|7175.9|7169.9|0
1655772350000|2022-06-21 00:45:50|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1655772360000|2022-06-21 00:46:00|7175.5|7169.5|7175.3|7169.3|7175.5|7169.5|7175.3|7169.3|1
1655772370000|2022-06-21 00:46:10|7177.8|7171.8|7176.9|7170.9|7177.8|7171.8|7176.9|7170.9|1
1655772390000|2022-06-21 00:46:30|7176.8|7170.8|7175.9|7169.9|7176.8|7170.8|7175.9|7169.9|0
1655772420000|2022-06-21 00:47:00|7175.8|7169.8|7175.3|7169.3|7175.9|7169.9|7175.3|7169.3|0
1655772440000|2022-06-21 00:47:20|7176.4|7170.4|7176.3|7170.3|7176.4|7170.4|7176.3|7170.3|0
1655772450000|2022-06-21 00:47:30|7176.4|7170.4|7176.4|7170.4|7176.5|7170.5|7176.4|7170.4|0
1655772470000|2022-06-21 00:47:50|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|7175.9|7169.9|0
1655772480000|2022-06-21 00:48:00|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1655772490000|2022-06-21 00:48:10|7176.3|7170.3|7175.2|7169.2|7176.3|7170.3|7175.2|7169.2|1
1655772500000|2022-06-21 00:48:20|7174.8|7168.8|7175.2|7169.2|7175.2|7169.2|7174.8|7168.8|0
1655772510000|2022-06-21 00:48:30|7175.3|7169.3|7175.2|7169.2|7175.3|7169.3|7175.2|7169.2|0
1655772620000|2022-06-21 00:50:20|7175.1|7169.1|7175.2|7169.2|7175.2|7169.2|7175.1|7169.1|0
1655772630000|2022-06-21 00:50:30|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|7176.2|7170.2|1
1655772640000|2022-06-21 00:50:40|7176.7|7170.7|7175.2|7169.2|7176.7|7170.7|7175.2|7169.2|1
1655772660000|2022-06-21 00:51:00|7175.7|7169.7|7174.2|7168.2|7175.7|7169.7|7174.2|7168.2|3
1655772680000|2022-06-21 00:51:20|7174.6|7168.6|7174.2|7168.2|7174.7|7168.7|7174.2|7168.2|0
1655772700000|2022-06-21 00:51:40|7173.7|7167.7|7172.7|7166.7|7175.4|7169.4|7172.7|7166.7|14
1655772720000|2022-06-21 00:52:00|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1655772730000|2022-06-21 00:52:10|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7172.7|7166.7|0
1655772740000|2022-06-21 00:52:20|7173.1|7167.1|7172.7|7166.7|7173.1|7167.1|7172.7|7166.7|0
1655772750000|2022-06-21 00:52:30|7173.6|7167.6|7172.7|7166.7|7173.6|7167.6|7172.7|7166.7|0
1655772790000|2022-06-21 00:53:10|7171.7|7165.7|7171.6|7165.6|7171.7|7165.7|7171.6|7165.6|2
1655772800000|2022-06-21 00:53:20|7171.2|7165.2|7170.6|7164.6|7171.2|7165.2|7170.6|7164.6|0
1655772810000|2022-06-21 00:53:30|7171.1|7165.1|7170.6|7164.6|7171.1|7165.1|7170.2|7164.2|0
1655772840000|2022-06-21 00:54:00|7170|7164|7170.1|7164.1|7170.5|7164.5|7170|7164|4
1655772870000|2022-06-21 00:54:30|7169.6|7163.6|7169.6|7163.6|7169.6|7163.6|7169.5|7163.5|1
1655772880000|2022-06-21 00:54:40|7170|7164|7169.6|7163.6|7170|7164|7169.6|7163.6|0
1655772890000|2022-06-21 00:54:50|7169.5|7163.5|7169.6|7163.6|7169.6|7163.6|7169.5|7163.5|0
1655772900000|2022-06-21 00:55:00|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|7170.1|7164.1|0
1655772910000|2022-06-21 00:55:10|7170|7164|7170.1|7164.1|7170.1|7164.1|7170|7164|0
1655772920000|2022-06-21 00:55:20|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|7169.5|7163.5|0
1655772930000|2022-06-21 00:55:30|7169|7163|7169|7163|7169|7163|7169|7163|0
1655772940000|2022-06-21 00:55:40|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|1
1655772950000|2022-06-21 00:55:50|7169|7163|7169|7163|7169|7163|7169|7163|0
1655772960000|2022-06-21 00:56:00|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|7169.1|7163.1|1
1655773000000|2022-06-21 00:56:40|7168.6|7162.6|7167.7|7161.7|7168.6|7162.6|7167.2|7161.2|1
1655773010000|2022-06-21 00:56:50|7167.6|7161.6|7167.6|7161.6|7167.6|7161.6|7167.1|7161.1|0
1655773020000|2022-06-21 00:57:00|7167.2|7161.2|7167.6|7161.6|7167.7|7161.7|7167.2|7161.2|0
1655773030000|2022-06-21 00:57:10|7167.7|7161.7|7167.6|7161.6|7167.7|7161.7|7167.6|7161.6|0
1655773040000|2022-06-21 00:57:20|7167.7|7161.7|7167.6|7161.6|7167.7|7161.7|7167.6|7161.6|0
1655773050000|2022-06-21 00:57:30|7167.2|7161.2|7167.2|7161.2|7167.6|7161.6|7167.1|7161.1|0
1655773070000|2022-06-21 00:57:50|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|7167.1|7161.1|0
1655773090000|2022-06-21 00:58:10|7167.5|7161.5|7165.2|7159.2|7167.5|7161.5|7165.2|7159.2|3
1655773100000|2022-06-21 00:58:20|7163.8|7157.8|7161.2|7155.2|7163.8|7157.8|7161.2|7155.2|3
1655773110000|2022-06-21 00:58:30|7161.7|7155.7|7161.6|7155.6|7163.1|7157.1|7161.6|7155.6|1
1655773120000|2022-06-21 00:58:40|7162.5|7156.5|7162|7156|7162.5|7156.5|7162|7156|26
1655773140000|2022-06-21 00:59:00|||||||||1
1655773150000|2022-06-21 00:59:10|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|0
1655773160000|2022-06-21 00:59:20|7161.1|7155.1|7161|7155|7161.1|7155.1|7161|7155|4
1655773170000|2022-06-21 00:59:30|7160.6|7154.6|7160.6|7154.6|7161|7155|7160.6|7154.6|7
1655773180000|2022-06-21 00:59:40|7160.1|7154.1|7156.7|7150.7|7160.1|7154.1|7156.7|7150.7|7
1655773190000|2022-06-21 00:59:50|7158.5|7152.5|7158.8|7152.8|7159.2|7153.2|7158.5|7152.5|5
1655773200000|2022-06-21 01:00:00|7159.2|7153.2|7161.4|7155.4|7162.9|7156.9|7159.1|7153.1|29
1655773210000|2022-06-21 01:00:10|7161.8|7155.8|7160.9|7154.9|7161.9|7155.9|7160|7154|28
1655773220000|2022-06-21 01:00:20|7161|7155|7159.9|7153.9|7161|7155|7159.3|7153.3|10
1655773230000|2022-06-21 01:00:30|7160.4|7154.4|7157.4|7151.4|7160.4|7154.4|7154.4|7148.4|11
1655773240000|2022-06-21 01:00:40|7155.4|7149.4|7155.4|7149.4|7156.3|7150.3|7154.9|7148.9|16
1655773250000|2022-06-21 01:00:50|7155|7149|7153.9|7147.9|7155.4|7149.4|7153.9|7147.9|2
1655773260000|2022-06-21 01:01:00|7153.5|7147.5|7153.5|7147.5|7154.4|7148.4|7153.5|7147.5|0
1655773270000|2022-06-21 01:01:10|7153|7147|7151.4|7145.4|7154.5|7147|7151.4|7144.5|0
1655773280000|2022-06-21 01:01:20|7151.9|7145.9|7152.8|7146.8|7152.8|7146.8|7151.9|7145.9|0
1655773290000|2022-06-21 01:01:30|7152.9|7146.9|7152.8|7146.8|7153.3|7147.3|7152.8|7146.8|0
1655773300000|2022-06-21 01:01:40|7153.3|7147.3|7151.4|7145.4|7153.4|7147.4|7151.3|7145.3|1
1655773310000|2022-06-21 01:01:50|7152.4|7146.4|7155.4|7149.4|7155.4|7149.4|7152.3|7146.3|4
1655773320000|2022-06-21 01:02:00|7155.8|7149.8|7153.3|7147.3|7155.8|7149.8|7152.8|7146.8|5
1655773330000|2022-06-21 01:02:10|7152.8|7146.8|7151.8|7145.8|7152.9|7146.9|7151.8|7145.8|1
1655773340000|2022-06-21 01:02:20|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1655773350000|2022-06-21 01:02:30|7151.8|7145.8|7152.8|7146.8|7152.8|7146.8|7151.3|7145.3|1
1655773360000|2022-06-21 01:02:40|7151.8|7145.8|7151.3|7145.3|7152.8|7146.8|7151.3|7145.3|0
1655773370000|2022-06-21 01:02:50|7151.8|7145.8|7151.3|7145.3|7151.8|7145.8|7150.4|7144.4|1
1655773380000|2022-06-21 01:03:00|7150.8|7144.8|7147.4|7141.4|7150.8|7144.8|7147.4|7141.4|1
1655773390000|2022-06-21 01:03:10|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|7147.3|7141.3|0
1655773400000|2022-06-21 01:03:20|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|0
1655773410000|2022-06-21 01:03:30|7142.9|7136.9|7152.6|7146.6|7152.6|7146.6|7142.9|7136.9|15
1655773420000|2022-06-21 01:03:40|7151.7|7145.7|7151.7|7145.7|7151.8|7145.8|7151.7|7145.7|2
1655773430000|2022-06-21 01:03:50|7151.6|7145.6|7150.7|7144.7|7151.6|7145.6|7150.7|7144.7|0
1655773440000|2022-06-21 01:04:00|7151.2|7145.2|7155.3|7149.3|7155.7|7149.7|7151.2|7145.2|19
1655773450000|2022-06-21 01:04:10|7156.3|7150.3|7155.9|7149.9|7156.3|7150.3|7155.9|7149.9|1
1655773460000|2022-06-21 01:04:20|7155.4|7149.4|7147.8|7141.8|7155.5|7149.5|7146.8|7140.8|13
1655773470000|2022-06-21 01:04:30|7149.4|7143.4|7147.9|7141.9|7149.4|7143.4|7147.9|7141.9|1
1655773480000|2022-06-21 01:04:40|7149.3|7143.3|7147.9|7141.9|7149.3|7143.3|7147.9|7141.9|0
1655773500000|2022-06-21 01:05:00|7148.3|7142.3|7149.5|7143.5|7149.5|7143.5|7147.9|7141.9|1
1655773510000|2022-06-21 01:05:10|7151.3|7145.3|7153.9|7147.9|7154.3|7148.3|7151.3|7145.3|11
1655773520000|2022-06-21 01:05:20|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|7154.8|7148.8|0
1655773530000|2022-06-21 01:05:30|7154.4|7148.4|7155.7|7149.7|7155.7|7149.7|7154.4|7148.4|0
1655773540000|2022-06-21 01:05:40|7155.3|7149.3|7153.3|7147.3|7155.3|7149.3|7153.3|7147.3|4
1655773550000|2022-06-21 01:05:50|7153.2|7147.2|7152.7|7146.7|7154.1|7148.1|7152.2|7146.2|1
1655773560000|2022-06-21 01:06:00|7153.1|7147.1|7154.1|7148.1|7154.6|7148.6|7152.2|7146.2|0
1655773570000|2022-06-21 01:06:10|7154.6|7148.6|7156.1|7150.1|7156.6|7150.6|7154.6|7148.6|8
1655773580000|2022-06-21 01:06:20|7156.6|7150.6|7156.1|7150.1|7156.6|7150.6|7156.1|7150.1|0
1655773590000|2022-06-21 01:06:30|7156.6|7150.6|7157|7151|7157|7151|7156.6|7150.6|0
1655773600000|2022-06-21 01:06:40|7156.5|7150.5|7157|7151|7157|7151|7156.5|7150.5|0
1655773610000|2022-06-21 01:06:50|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|7157.1|7151.1|0
1655773620000|2022-06-21 01:07:00|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|7157.6|7151.6|10
1655773630000|2022-06-21 01:07:10|7158|7152|7156.6|7150.6|7158|7152|7156.6|7150.6|7
1655773640000|2022-06-21 01:07:20|7156.1|7150.1|7157.4|7151.4|7157.5|7151.5|7156.1|7150.1|0
1655773650000|2022-06-21 01:07:30|7157|7151|7157.1|7151.1|7157.2|7151.2|7156.1|7150.1|3
1655773660000|2022-06-21 01:07:40|7157.6|7151.6|7157.2|7151.2|7157.6|7151.6|7157.1|7151.1|0
1655773670000|2022-06-21 01:07:50|7157.1|7151.1|7158.1|7152.1|7158.1|7152.1|7157.1|7151.1|0
1655773680000|2022-06-21 01:08:00|7159.1|7153.1|7158.6|7152.6|7159.1|7153.1|7158.6|7152.6|0
1655773690000|2022-06-21 01:08:10|7159|7153|7159|7153|7159|7153|7158.6|7152.6|0
1655773700000|2022-06-21 01:08:20|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|0
1655773710000|2022-06-21 01:08:30|7158.1|7152.1|7158.6|7152.6|7158.6|7152.6|7158.1|7152.1|0
1655773720000|2022-06-21 01:08:40|7159|7153|7159|7153|7159.5|7153.5|7159|7153|1
1655773730000|2022-06-21 01:08:50|7159.5|7153.5|7159.5|7153.5|7160.5|7154.5|7159.5|7153.5|57
1655773740000|2022-06-21 01:09:00|7159|7153|7159.5|7153.5|7159.5|7153.5|7159|7153|0
1655773750000|2022-06-21 01:09:10|7159|7153|7157.6|7151.6|7159.1|7153.1|7157.6|7151.6|3
1655773760000|2022-06-21 01:09:20|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|7157.7|7151.7|0
1655773770000|2022-06-21 01:09:30|7158.6|7152.6|7158.1|7152.1|7159.1|7153.1|7158.1|7152.1|1
1655773780000|2022-06-21 01:09:40|7159|7153|7158.1|7152.1|7159|7153|7158.1|7152.1|2
1655773790000|2022-06-21 01:09:50|7158.6|7152.6|7158.1|7152.1|7158.6|7152.6|7158.1|7152.1|0
1655773800000|2022-06-21 01:10:00|7158.6|7152.6|7158.1|7152.1|7158.6|7152.6|7158.1|7152.1|0
1655773810000|2022-06-21 01:10:10|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|7158.6|7152.6|0
1655773820000|2022-06-21 01:10:20|7158.1|7152.1|7158.6|7152.6|7159.5|7153.5|7158.1|7152.1|0
1655773830000|2022-06-21 01:10:30|7159.5|7153.5|7159.6|7153.6|7160.5|7154.5|7159.5|7153.5|5
1655773840000|2022-06-21 01:10:40|7160|7154|7159.6|7153.6|7160|7154|7159.6|7153.6|3
1655773850000|2022-06-21 01:10:50|||||||||3
1655773860000|2022-06-21 01:11:00|7160.9|7154.9|7159.1|7153.1|7160.9|7154.9|7159.1|7153.1|4
1655773870000|2022-06-21 01:11:10|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|7159.5|7153.5|0
1655773880000|2022-06-21 01:11:20|7160|7154|7160.4|7154.4|7161.3|7155.3|7159.5|7153.5|2
1655773890000|2022-06-21 01:11:30|7160|7154|7159.5|7153.5|7160|7154|7159.5|7153.5|0
1655773900000|2022-06-21 01:11:40|7160|7154|7159.1|7153.1|7160.9|7154.9|7159.1|7153.1|3
1655773910000|2022-06-21 01:11:50|7159.5|7153.5|7160.6|7154.6|7160.6|7154.6|7159|7153|6
1655773920000|2022-06-21 01:12:00|7160.2|7154.2|7161.1|7155.1|7161.1|7155.1|7160.2|7154.2|24
1655773930000|2022-06-21 01:12:10|7160.6|7154.6|7162.4|7156.4|7162.4|7156.4|7160.6|7154.6|37
1655773950000|2022-06-21 01:12:30|7162.5|7156.5|7162|7156|7162.5|7156.5|7161.5|7155.5|0
1655773960000|2022-06-21 01:12:40|7162.1|7156.1|7167.9|7161.9|7167.9|7161.9|7162.1|7156.1|0
1655773970000|2022-06-21 01:12:50|7168.4|7162.4|7168.9|7162.9|7168.9|7162.9|7168.4|7162.4|0
1655773980000|2022-06-21 01:13:00|7169|7163|7168.4|7162.4|7169|7163|7168.4|7162.4|0
1655773990000|2022-06-21 01:13:10|7168.9|7162.9|7169.4|7163.4|7171.8|7165.8|7168.9|7162.9|0
1655774000000|2022-06-21 01:13:20|7168.9|7162.9|7170.3|7164.3|7170.3|7164.3|7168.9|7162.9|0
1655774030000|2022-06-21 01:13:50|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1655774040000|2022-06-21 01:14:00|7169.9|7163.9|7168.7|7162.7|7169.9|7163.9|7168.7|7162.7|11
1655774050000|2022-06-21 01:14:10|7168.8|7162.8|7168.3|7162.3|7168.8|7162.8|7167.8|7161.8|0
1655774060000|2022-06-21 01:14:20|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|7168.4|7162.4|5
1655774070000|2022-06-21 01:14:30|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|7167.4|7161.4|0
1655774080000|2022-06-21 01:14:40|7167.8|7161.8|7166.9|7160.9|7167.9|7161.9|7166.9|7160.9|0
1655774090000|2022-06-21 01:14:50|7169|7163|7171.3|7165.3|7171.3|7165.3|7168.9|7162.9|2
1655774100000|2022-06-21 01:15:00|7170.9|7164.9|7168.4|7162.4|7170.9|7164.9|7168.4|7162.4|2
1655774110000|2022-06-21 01:15:10|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1655774120000|2022-06-21 01:15:20|7169.4|7163.4|7170.9|7164.9|7170.9|7164.9|7169.4|7163.4|0
1655774130000|2022-06-21 01:15:30|7170.7|7164.7|7169.4|7163.4|7170.7|7164.7|7169.4|7163.4|0
1655774140000|2022-06-21 01:15:40|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1655774160000|2022-06-21 01:16:00|7167.8|7161.8|7168.3|7162.3|7168.3|7162.3|7167.8|7161.8|0
1655774190000|2022-06-21 01:16:30|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1655774210000|2022-06-21 01:16:50|7167.7|7161.7|7167.3|7161.3|7167.8|7161.8|7167.3|7161.3|0
1655774220000|2022-06-21 01:17:00|7167.2|7161.2|7166.6|7160.6|7167.3|7161.3|7166.6|7160.6|0
1655774230000|2022-06-21 01:17:10|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|7166.8|7160.8|5
1655774240000|2022-06-21 01:17:20|7166.9|7160.9|7167.9|7161.9|7167.9|7161.9|7166.9|7160.9|0
1655774250000|2022-06-21 01:17:30|7167.8|7161.8|7168.9|7162.9|7170.6|7164.6|7167.8|7161.8|0
1655774260000|2022-06-21 01:17:40|7168.4|7162.4|7168.3|7162.3|7168.4|7162.4|7168.3|7162.3|0
1655774270000|2022-06-21 01:17:50|7168.2|7162.2|7167.2|7161.2|7168.2|7162.2|7167.2|7161.2|8
1655774280000|2022-06-21 01:18:00|7167.6|7161.6|7167.7|7161.7|7167.7|7161.7|7167.6|7161.6|0
1655774290000|2022-06-21 01:18:10|7167.3|7161.3|7167.2|7161.2|7167.3|7161.3|7167.2|7161.2|0
1655774300000|2022-06-21 01:18:20|7165.7|7159.7|7165.3|7159.3|7165.7|7159.7|7165.2|7159.2|0
1655774310000|2022-06-21 01:18:30|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|0
1655774320000|2022-06-21 01:18:40|7166.3|7160.3|7166.8|7160.8|7167.2|7161.2|7166.3|7160.3|0
1655774330000|2022-06-21 01:18:50|7167.3|7161.3|7165.8|7159.8|7167.3|7161.3|7165.8|7159.8|0
1655774340000|2022-06-21 01:19:00|7166.7|7160.7|7168.3|7162.3|7168.3|7162.3|7166.7|7160.7|1
1655774360000|2022-06-21 01:19:20|7168.4|7162.4|7168.9|7162.9|7168.9|7162.9|7168.4|7162.4|0
1655774370000|2022-06-21 01:19:30|7169.4|7163.4|7170.3|7164.3|7170.3|7164.3|7169.4|7163.4|0
1655774380000|2022-06-21 01:19:40|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1655774390000|2022-06-21 01:19:50|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|1
1655774400000|2022-06-21 01:20:00|7168.9|7162.9|7167.8|7161.8|7168.9|7162.9|7167.8|7161.8|0
1655774410000|2022-06-21 01:20:10|7168.2|7162.2|7168.3|7162.3|7168.3|7162.3|7168.2|7162.2|0
1655774420000|2022-06-21 01:20:20|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|7168.9|7162.9|0
1655774430000|2022-06-21 01:20:30|7169.9|7163.9|7170.4|7164.4|7170.4|7164.4|7168.9|7162.9|1
1655774440000|2022-06-21 01:20:40|7170.3|7164.3|7170.8|7164.8|7170.8|7164.8|7169.9|7163.9|0
1655774450000|2022-06-21 01:20:50|7170.9|7164.9|7171.4|7165.4|7171.4|7165.4|7170.9|7164.9|0
1655774460000|2022-06-21 01:21:00|7171.9|7165.9|7171.9|7165.9|7171.9|7165.9|7171.4|7165.4|0
1655774470000|2022-06-21 01:21:10|7170.9|7164.9|7172.3|7166.3|7172.4|7166.4|7170.9|7164.9|0
1655774480000|2022-06-21 01:21:20|7171.9|7165.9|7170.8|7164.8|7171.9|7165.9|7170.8|7164.8|0
1655774490000|2022-06-21 01:21:30|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.2|7165.2|0
1655774500000|2022-06-21 01:21:40|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|7171.2|7165.2|2
1655774510000|2022-06-21 01:21:50|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1655774520000|2022-06-21 01:22:00|7170.7|7164.7|7170.3|7164.3|7170.7|7164.7|7170.3|7164.3|0
1655774540000|2022-06-21 01:22:20|7170.8|7164.8|7171.2|7165.2|7171.2|7165.2|7170.8|7164.8|0
1655774560000|2022-06-21 01:22:40|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|1
1655774570000|2022-06-21 01:22:50|7171.4|7165.4|7171.3|7165.3|7171.4|7165.4|7171.3|7165.3|1
1655774580000|2022-06-21 01:23:00|7170.8|7164.8|7170.3|7164.3|7170.8|7164.8|7170.3|7164.3|0
1655774620000|2022-06-21 01:23:40|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|7170.2|7164.2|0
1655774640000|2022-06-21 01:24:00|7169.8|7163.8|7168.7|7162.7|7170.6|7163.8|7168.7|7160.6|0
1655774650000|2022-06-21 01:24:10|7170.2|7160.2|7167.1|7161.1|7170.2|7161.1|7167.1|7160.2|0
1655774660000|2022-06-21 01:24:20|7167.2|7161.2|7167.7|7161.7|7168.2|7162.2|7167.2|7161.2|0
1655774680000|2022-06-21 01:24:40|7167.8|7161.8|7167.7|7161.7|7167.8|7161.8|7167.7|7161.7|0
1655774690000|2022-06-21 01:24:50|7167.8|7161.8|7168.3|7162.3|7168.3|7162.3|7167.8|7161.8|0
1655774700000|2022-06-21 01:25:00|7168.2|7162.2|7167.8|7161.8|7168.2|7162.2|7167.8|7161.8|0
1655774730000|2022-06-21 01:25:30|7167.3|7161.3|7167.3|7161.3|7169.3|7161.3|7167.3|7159.3|0
1655774740000|2022-06-21 01:25:40|7167.8|7161.8|7168.3|7162.3|7168.3|7162.3|7167.8|7161.8|0
1655774750000|2022-06-21 01:25:50|7168.9|7162.9|7170.3|7164.3|7170.3|7164.3|7168.9|7162.9|0
1655774760000|2022-06-21 01:26:00|7170.8|7164.8|7172.8|7166.8|7173.4|7167.4|7170.8|7164.8|2
1655774770000|2022-06-21 01:26:10|7174.2|7168.2|7173.4|7167.4|7174.2|7168.2|7172.9|7166.9|2
1655774790000|2022-06-21 01:26:30|7172.5|7166.5|7172.4|7166.4|7173.4|7167.4|7172.4|7166.4|0
1655774810000|2022-06-21 01:26:50|7172.9|7166.9|7172.5|7166.5|7172.9|7166.9|7171.7|7165.7|12
1655774820000|2022-06-21 01:27:00|7172.9|7166.9|7172.9|7166.9|7173.3|7167.3|7172.9|7166.9|0
1655774830000|2022-06-21 01:27:10|7172|7166|7171.5|7165.5|7172.4|7166.4|7171.1|7165.1|4
1655774850000|2022-06-21 01:27:30|7171.9|7165.9|7173.3|7167.3|7173.3|7167.3|7171.9|7165.9|2
1655774860000|2022-06-21 01:27:40|7173.7|7167.7|7173.3|7167.3|7173.8|7167.8|7173.3|7167.3|0
1655774870000|2022-06-21 01:27:50|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7172.8|7166.8|0
1655774880000|2022-06-21 01:28:00|7173.9|7167.9|7172.9|7166.9|7173.9|7167.9|7172.8|7166.8|0
1655774890000|2022-06-21 01:28:10|7172.8|7166.8|7172.9|7166.9|7173.3|7167.3|7172.8|7166.8|0
1655774900000|2022-06-21 01:28:20|7172.8|7166.8|7172.9|7166.9|7173.4|7167.4|7172.8|7166.8|0
1655774910000|2022-06-21 01:28:30|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1655774930000|2022-06-21 01:28:50|7173.3|7167.3|7173.8|7167.8|7174.2|7168.2|7173.3|7167.3|0
1655774940000|2022-06-21 01:29:00|7172.4|7166.4|7172.8|7166.8|7173.3|7167.3|7172.4|7166.4|0
1655774980000|2022-06-21 01:29:40|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|7172.9|7166.9|0
1655774990000|2022-06-21 01:29:50|7173.9|7167.9|7173.9|7167.9|7173.9|7167.9|7173.8|7167.8|0
1655775000000|2022-06-21 01:30:00|7174.3|7168.3|7172.4|7166.4|7174.3|7168.3|7172.4|7166.4|0
1655775010000|2022-06-21 01:30:10|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1655775040000|2022-06-21 01:30:40|7172.4|7166.4|7172.8|7166.8|7172.8|7166.8|7172.4|7166.4|0
1655775060000|2022-06-21 01:31:00|7173.3|7167.3|7171.8|7165.8|7173.3|7167.3|7171.7|7165.7|3
1655775070000|2022-06-21 01:31:10|7172.2|7166.2|7172.2|7166.2|7172.3|7166.3|7172.2|7166.2|0
1655775080000|2022-06-21 01:31:20|7172.3|7166.3|7172.3|7166.3|7172.7|7166.7|7172.2|7166.2|0
1655775110000|2022-06-21 01:31:50|7172.8|7166.8|7172.2|7166.2|7172.8|7166.8|7172.2|7166.2|1
1655775120000|2022-06-21 01:32:00|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|0
1655775150000|2022-06-21 01:32:30|7173.2|7167.2|7173.1|7167.1|7173.2|7167.2|7172.7|7166.7|0
1655775160000|2022-06-21 01:32:40|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|0
1655775170000|2022-06-21 01:32:50|7173.2|7167.2|7173.8|7167.8|7173.8|7167.8|7173.2|7167.2|1
1655775180000|2022-06-21 01:33:00|7173.3|7167.3|7172.8|7166.8|7173.3|7167.3|7172.8|7166.8|0
1655775200000|2022-06-21 01:33:20|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.2|7166.2|12
1655775210000|2022-06-21 01:33:30|7172.2|7166.2|7172.8|7166.8|7172.8|7166.8|7172.2|7166.2|0
1655775220000|2022-06-21 01:33:40|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1655775230000|2022-06-21 01:33:50|7173.3|7167.3|7173.8|7167.8|7173.8|7167.8|7173.3|7167.3|0
1655775280000|2022-06-21 01:34:40|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1655775300000|2022-06-21 01:35:00|7173.3|7167.3|7172.8|7166.8|7173.3|7167.3|7172.7|7166.7|0
1655775310000|2022-06-21 01:35:10|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1655775320000|2022-06-21 01:35:20|7172.7|7166.7|7172.8|7166.8|7172.8|7166.8|7172.7|7166.7|0
1655775330000|2022-06-21 01:35:30|7172.7|7166.7|7173.2|7167.2|7173.2|7167.2|7172.7|7166.7|0
1655775340000|2022-06-21 01:35:40|7172.8|7166.8|7172.7|7166.7|7172.8|7166.8|7172.7|7166.7|0
1655775360000|2022-06-21 01:36:00|7172.8|7166.8|7173.3|7167.3|7173.3|7167.3|7172.7|7166.7|0
1655775370000|2022-06-21 01:36:10|7173.7|7167.7|7172.7|7166.7|7173.7|7167.7|7172.7|7166.7|0
1655775380000|2022-06-21 01:36:20|7172.8|7166.8|7173.3|7167.3|7173.7|7167.7|7172.8|7166.8|0
1655775390000|2022-06-21 01:36:30|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1655775410000|2022-06-21 01:36:50|7173.3|7167.3|7173.3|7167.3|7173.7|7167.7|7173.3|7167.3|0
1655775430000|2022-06-21 01:37:10|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|7173.7|7167.7|0
1655775440000|2022-06-21 01:37:20|7173.3|7167.3|7173.7|7167.7|7173.7|7167.7|7172.3|7166.3|0
1655775450000|2022-06-21 01:37:30|7173.2|7167.2|7173.7|7167.7|7173.8|7167.8|7173.2|7167.2|1
1655775460000|2022-06-21 01:37:40|7173.6|7167.6|7173.7|7167.7|7173.7|7167.7|7173.6|7167.6|0
1655775480000|2022-06-21 01:38:00|7174.2|7168.2|7175.2|7169.2|7175.3|7169.3|7174.2|7168.2|1
1655775490000|2022-06-21 01:38:10|7174.8|7168.8|7172.8|7166.8|7174.8|7168.8|7172.8|7166.8|0
1655775500000|2022-06-21 01:38:20|7172.7|7166.7|7173.8|7167.8|7173.8|7167.8|7172.7|7166.7|0
1655775510000|2022-06-21 01:38:30|7174.3|7168.3|7173.8|7167.8|7174.3|7168.3|7173.8|7167.8|0
1655775520000|2022-06-21 01:38:40|7174.3|7168.3|7173.8|7167.8|7174.3|7168.3|7173.8|7167.8|0
1655775530000|2022-06-21 01:38:50|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7173.8|7167.8|0
1655775540000|2022-06-21 01:39:00|7172.8|7166.8|7173.8|7167.8|7174.3|7168.3|7172.8|7166.8|0
1655775550000|2022-06-21 01:39:10|7173.3|7167.3|7172.3|7166.3|7173.3|7167.3|7171.8|7165.8|0
1655775560000|2022-06-21 01:39:20|7171.8|7165.8|7172.8|7166.8|7172.8|7166.8|7171.7|7165.7|0
1655775580000|2022-06-21 01:39:40|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|7172.7|7166.7|0
1655775590000|2022-06-21 01:39:50|7173.3|7167.3|7172.3|7166.3|7173.3|7167.3|7172.3|7166.3|1
1655775600000|2022-06-21 01:40:00|7172.7|7166.7|7172.3|7166.3|7172.7|7166.7|7172.3|7166.3|1
1655775630000|2022-06-21 01:40:30|7171.8|7165.8|7171.3|7165.3|7172.3|7166.3|7171.3|7165.3|0
1655775640000|2022-06-21 01:40:40|7171.8|7165.8|7172.2|7166.2|7172.3|7166.3|7171.3|7165.3|0
1655775650000|2022-06-21 01:40:50|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|7171.7|7165.7|0
1655775660000|2022-06-21 01:41:00|7172.2|7166.2|7171.2|7165.2|7172.2|7166.2|7170.7|7164.7|5
1655775690000|2022-06-21 01:41:30|7171.7|7165.7|7172.2|7166.2|7172.2|7166.2|7171.7|7165.7|0
1655775700000|2022-06-21 01:41:40|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1655775710000|2022-06-21 01:41:50|7172.7|7166.7|7172.2|7166.2|7172.7|7166.7|7171.2|7165.2|2
1655775720000|2022-06-21 01:42:00|7173.6|7167.6|7173.7|7167.7|7173.7|7167.7|7173.6|7167.6|0
1655775750000|2022-06-21 01:42:30|7173.3|7167.3|7172.7|7166.7|7173.3|7167.3|7172.7|7166.7|1
1655775760000|2022-06-21 01:42:40|7172.6|7166.6|7172.6|7166.6|7173.1|7167.1|7172.6|7166.6|0
1655775770000|2022-06-21 01:42:50|7172.1|7166.1|7173.2|7167.2|7173.6|7167.6|7171.7|7165.7|1
1655775790000|2022-06-21 01:43:10|7172.7|7166.7|7171.7|7165.7|7172.7|7166.7|7171.6|7165.6|0
1655775800000|2022-06-21 01:43:20|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1655775820000|2022-06-21 01:43:40|7172.7|7166.7|7173.2|7167.2|7173.2|7167.2|7172.7|7166.7|0
1655775830000|2022-06-21 01:43:50|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|7172.6|7166.6|0
1655775840000|2022-06-21 01:44:00|7173.7|7167.7|7173.7|7167.7|7174.2|7168.2|7173.7|7167.7|1
1655775850000|2022-06-21 01:44:10|7173.2|7167.2|7173.2|7167.2|7174.2|7168.2|7172.7|7166.7|2
1655775860000|2022-06-21 01:44:20|7173.7|7167.7|7174.2|7168.2|7174.2|7168.2|7173.7|7167.7|1
1655775870000|2022-06-21 01:44:30|7173.8|7167.8|7173.8|7167.8|7174.2|7168.2|7173.8|7167.8|0
1655775890000|2022-06-21 01:44:50|7173.2|7167.2|7172.7|7166.7|7173.2|7167.2|7172.7|7166.7|1
1655775900000|2022-06-21 01:45:00|7173.1|7167.1|7172.6|7166.6|7173.1|7167.1|7172.6|7166.6|0
1655775910000|2022-06-21 01:45:10|7173.1|7167.1|7173.6|7167.6|7173.7|7167.7|7173.1|7167.1|0
1655775920000|2022-06-21 01:45:20|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|7173.2|7167.2|0
1655775930000|2022-06-21 01:45:30|7173.6|7167.6|7174.2|7168.2|7174.6|7168.6|7173.6|7167.6|0
1655775940000|2022-06-21 01:45:40|7174.6|7168.6|7173.6|7167.6|7174.6|7168.6|7173.6|7167.6|3
1655775950000|2022-06-21 01:45:50|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|7173.1|7167.1|0
1655775960000|2022-06-21 01:46:00|7172.6|7166.6|7171.5|7165.5|7172.6|7166.6|7171.5|7165.5|1
1655775970000|2022-06-21 01:46:10|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|7171.6|7165.6|0
1655775980000|2022-06-21 01:46:20|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|7171.5|7165.5|0
1655776040000|2022-06-21 01:47:20|7171|7165|7170.5|7164.5|7171|7165|7170.5|7164.5|0
1655776090000|2022-06-21 01:48:10|7171|7165|7171|7165|7171|7165|7171|7165|0
1655776120000|2022-06-21 01:48:40|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|7170.5|7164.5|0
1655776140000|2022-06-21 01:49:00|7171|7165|7171.1|7165.1|7171.1|7165.1|7171|7165|0
1655776150000|2022-06-21 01:49:10|7171.6|7165.6|7172.2|7166.2|7172.2|7166.2|7171.6|7165.6|0
1655776160000|2022-06-21 01:49:20|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1655776170000|2022-06-21 01:49:30|7172.2|7166.2|7171.7|7165.7|7172.2|7166.2|7171.2|7165.2|0
1655776190000|2022-06-21 01:49:50|7171.6|7165.6|7171.6|7165.6|7171.7|7165.7|7171.6|7165.6|0
1655776210000|2022-06-21 01:50:10|7171.7|7165.7|7172.2|7166.2|7172.2|7166.2|7171.7|7165.7|1
1655776230000|2022-06-21 01:50:30|7171.6|7165.6|7171.7|7165.7|7171.7|7165.7|7171.6|7165.6|0
1655776240000|2022-06-21 01:50:40|7172.2|7166.2|7172.7|7166.7|7172.7|7166.7|7172.2|7166.2|0
1655776250000|2022-06-21 01:50:50|7171.7|7165.7|7171.1|7165.1|7171.7|7165.7|7171.1|7165.1|0
1655776260000|2022-06-21 01:51:00|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|7172.1|7166.1|0
1655776270000|2022-06-21 01:51:10|7172.2|7166.2|7171.7|7165.7|7172.7|7166.7|7171.7|7165.7|0
1655776300000|2022-06-21 01:51:40|7171.2|7165.2|7170.2|7164.2|7171.2|7165.2|7170.2|7164.2|0
1655776370000|2022-06-21 01:52:50|||||||||1
1655776410000|2022-06-21 01:53:30|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|7170.7|7164.7|0
1655776440000|2022-06-21 01:54:00|7171.2|7165.2|7172.7|7166.7|7172.7|7166.7|7171.2|7165.2|0
1655776450000|2022-06-21 01:54:10|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1655776470000|2022-06-21 01:54:30|7172.7|7166.7|7173.3|7167.3|7173.3|7167.3|7172.7|7166.7|5
1655776480000|2022-06-21 01:54:40|7173.2|7167.2|7173.3|7167.3|7173.3|7167.3|7173.2|7167.2|0
1655776490000|2022-06-21 01:54:50|7173.8|7167.8|7174.8|7168.8|7174.8|7168.8|7173.8|7167.8|1
1655776500000|2022-06-21 01:55:00|7174.7|7168.7|7174.3|7168.3|7174.8|7168.8|7174.3|7168.3|0
1655776510000|2022-06-21 01:55:10|7173.8|7167.8|7174.1|7168.1|7175.8|7169.8|7173.8|7167.8|2
1655776520000|2022-06-21 01:55:20|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|7174.2|7168.2|0
1655776530000|2022-06-21 01:55:30|7174.1|7168.1|7174.2|7168.2|7174.2|7168.2|7174.1|7168.1|0
1655776540000|2022-06-21 01:55:40|7174.1|7168.1|7175.2|7169.2|7175.7|7169.7|7174.1|7168.1|5
1655776560000|2022-06-21 01:56:00|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|7174.8|7168.8|0
1655776600000|2022-06-21 01:56:40|7175.2|7169.2|7175.7|7169.7|7175.7|7169.7|7175.2|7169.2|0
1655776610000|2022-06-21 01:56:50|7176.3|7170.3|7175.8|7169.8|7176.3|7170.3|7175.8|7169.8|1
1655776620000|2022-06-21 01:57:00|7175.4|7169.4|7176.3|7170.3|7176.3|7170.3|7175.4|7169.4|0
1655776650000|2022-06-21 01:57:30|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1655776700000|2022-06-21 01:58:20|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|1
1655776710000|2022-06-21 01:58:30|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.3|7169.3|1
1655776720000|2022-06-21 01:58:40|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1655776730000|2022-06-21 01:58:50|7175.4|7169.4|7175.8|7169.8|7175.8|7169.8|7175.3|7169.3|0
1655776740000|2022-06-21 01:59:00|7175.9|7169.9|7175.9|7169.9|7176.3|7170.3|7175.9|7169.9|1
1655776750000|2022-06-21 01:59:10|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|0
1655776800000|2022-06-21 02:00:00|7175.8|7169.8|7176.3|7170.3|7176.3|7170.3|7175.8|7169.8|0
1655776810000|2022-06-21 02:00:10|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|0
1655776830000|2022-06-21 02:00:30|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|7176.4|7170.4|0
1655776840000|2022-06-21 02:00:40|7176.8|7170.8|7177.3|7171.3|7177.9|7171.9|7176.8|7170.8|5
1655776850000|2022-06-21 02:00:50|7177.9|7171.9|7177.4|7171.4|7178|7172|7177|7171|10
1655776870000|2022-06-21 02:01:10|7176.9|7170.9|7176.4|7170.4|7176.9|7170.9|7176.4|7170.4|0
1655776890000|2022-06-21 02:01:30|7174.9|7168.9|7174.4|7168.4|7174.9|7168.9|7174|7168|1
1655776900000|2022-06-21 02:01:40|7175|7169|7175.9|7169.9|7175.9|7169.9|7175|7169|0
1655776920000|2022-06-21 02:02:00|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1655776950000|2022-06-21 02:02:30|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|7177.5|7171.5|0
1655776960000|2022-06-21 02:02:40|7177.4|7171.4|7176.5|7170.5|7177.5|7171.5|7176.5|7170.5|0
1655776970000|2022-06-21 02:02:50|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1655776980000|2022-06-21 02:03:00|7176|7170|7175.9|7169.9|7177|7171|7175.9|7169.9|1
1655777000000|2022-06-21 02:03:20|7175.8|7169.8|7175.9|7169.9|7175.9|7169.9|7175.8|7169.8|0
1655777010000|2022-06-21 02:03:30|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|7175.4|7169.4|0
1655777030000|2022-06-21 02:03:50|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|7175.8|7169.8|0
1655777050000|2022-06-21 02:04:10|7174.9|7168.9|7173.8|7167.8|7174.9|7168.9|7173.8|7167.8|1
1655777070000|2022-06-21 02:04:30|7173.3|7167.3|7173.3|7167.3|7173.8|7167.8|7173.3|7167.3|0
1655777090000|2022-06-21 02:04:50|7172.8|7166.8|7172.3|7166.3|7172.8|7166.8|7171.8|7165.8|0
1655777100000|2022-06-21 02:05:00|7172.8|7166.8|7172.8|7166.8|7174.8|7168.8|7172.8|7166.8|2
1655777110000|2022-06-21 02:05:10|7172.3|7166.3|7171.3|7165.3|7172.8|7166.8|7171.3|7165.3|0
1655777120000|2022-06-21 02:05:20|7171.8|7165.8|7170.8|7164.8|7171.8|7165.8|7170.3|7164.3|0
1655777130000|2022-06-21 02:05:30|7170.3|7164.3|7170.3|7164.3|7171.3|7165.3|7170.3|7164.3|0
1655777140000|2022-06-21 02:05:40|7171.3|7165.3|7169.3|7163.3|7171.3|7165.3|7169.3|7163.3|0
1655777150000|2022-06-21 02:05:50|7168.9|7162.9|7168.3|7162.3|7169.3|7163.3|7167.8|7161.8|0
1655777160000|2022-06-21 02:06:00|7168.8|7162.8|7169.3|7163.3|7169.3|7163.3|7168.8|7162.8|0
1655777170000|2022-06-21 02:06:10|7171.3|7165.3|7170.8|7164.8|7171.3|7165.3|7170.8|7164.8|2
1655777180000|2022-06-21 02:06:20|7169.9|7163.9|7166.2|7160.2|7169.9|7163.9|7165.8|7159.8|2
1655777190000|2022-06-21 02:06:30|7165.7|7159.7|7164.6|7158.6|7166.2|7160.2|7164.6|7158.6|1
1655777200000|2022-06-21 02:06:40|7164.2|7158.2|7161.2|7155.2|7164.2|7158.2|7160.7|7154.7|3
1655777210000|2022-06-21 02:06:50|7161.8|7155.8|7161.2|7155.2|7161.8|7155.8|7161.2|7155.2|0
1655777220000|2022-06-21 02:07:00|7161.3|7155.3|7162.3|7156.3|7162.3|7156.3|7161.3|7155.3|0
1655777230000|2022-06-21 02:07:10|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1655777250000|2022-06-21 02:07:30|7161.7|7155.7|7161.3|7155.3|7161.7|7155.7|7161.3|7155.3|0
1655777260000|2022-06-21 02:07:40|7160.7|7154.7|7161.2|7155.2|7161.2|7155.2|7160.7|7154.7|0
1655777290000|2022-06-21 02:08:10|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|4
1655777300000|2022-06-21 02:08:20|7162.4|7156.4|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|0
1655777310000|2022-06-21 02:08:30|7162.8|7156.8|7165.3|7159.3|7165.8|7159.8|7162.3|7156.3|0
1655777320000|2022-06-21 02:08:40|7165.8|7159.8|7166.3|7160.3|7166.3|7160.3|7165.8|7159.8|0
1655777330000|2022-06-21 02:08:50|7167.3|7161.3|7166.8|7160.8|7167.8|7161.8|7165.3|7159.3|0
1655777340000|2022-06-21 02:09:00|7166.3|7160.3|7168.8|7162.8|7169.3|7163.3|7166.3|7160.3|1
1655777350000|2022-06-21 02:09:10|7169.3|7163.3|7168.3|7162.3|7169.3|7163.3|7168.3|7162.3|0
1655777360000|2022-06-21 02:09:20|7168.2|7162.2|7167.8|7161.8|7168.2|7162.2|7167.8|7161.8|0
1655777370000|2022-06-21 02:09:30|7167.4|7161.4|7167.3|7161.3|7167.4|7161.4|7167.3|7161.3|0
1655777380000|2022-06-21 02:09:40|7166.8|7160.8|7166.3|7160.3|7166.8|7160.8|7166.3|7160.3|3
1655777400000|2022-06-21 02:10:00|7166.4|7160.4|7170.3|7164.3|7170.3|7164.3|7166.4|7160.4|2
1655777410000|2022-06-21 02:10:10|7170.8|7164.8|7170.3|7164.3|7170.8|7164.8|7170.3|7164.3|1
1655777430000|2022-06-21 02:10:30|7169.3|7163.3|7169.3|7163.3|7170.8|7164.8|7168.8|7162.8|0
1655777440000|2022-06-21 02:10:40|7171.6|7165.6|7168.4|7162.4|7171.6|7165.6|7168.3|7162.3|4
1655777450000|2022-06-21 02:10:50|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|7167.8|7161.8|0
1655777460000|2022-06-21 02:11:00|7167.3|7161.3|7164.9|7158.9|7167.3|7161.3|7164.9|7158.9|0
1655777470000|2022-06-21 02:11:10|7164.8|7158.8|7164.4|7158.4|7164.8|7158.8|7164.4|7158.4|0
1655777490000|2022-06-21 02:11:30|7164.9|7158.9|7164.8|7158.8|7165|7159|7164.8|7158.8|0
1655777500000|2022-06-21 02:11:40|7163.9|7157.9|7163.3|7157.3|7164.4|7158.4|7162.7|7156.7|0
1655777510000|2022-06-21 02:11:50|7163.2|7157.2|7161.9|7155.9|7163.2|7157.2|7161.8|7155.8|1
1655777520000|2022-06-21 02:12:00|7161.8|7155.8|7164.4|7158.4|7164.4|7158.4|7161.8|7155.8|0
1655777530000|2022-06-21 02:12:10|7163.9|7157.9|7164.3|7158.3|7164.4|7158.4|7163.9|7157.9|0
1655777540000|2022-06-21 02:12:20|7163.8|7157.8|7163.3|7157.3|7163.8|7157.8|7163.3|7157.3|0
1655777550000|2022-06-21 02:12:30|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655777560000|2022-06-21 02:12:40|7163.3|7157.3|7162.2|7156.2|7163.3|7157.3|7161.7|7155.7|0
1655777570000|2022-06-21 02:12:50|7162.3|7156.3|7162.3|7156.3|7162.8|7156.8|7162.2|7156.2|0
1655777580000|2022-06-21 02:13:00|7162.7|7156.7|7162.3|7156.3|7162.8|7156.8|7162.3|7156.3|0
1655777590000|2022-06-21 02:13:10|7162.2|7156.2|7162.2|7156.2|7162.2|7156.2|7161.2|7155.2|0
1655777600000|2022-06-21 02:13:20|7161.7|7155.7|7162.2|7156.2|7162.2|7156.2|7161.7|7155.7|0
1655777610000|2022-06-21 02:13:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1655777620000|2022-06-21 02:13:40|7161.8|7155.8|7161.8|7155.8|7162.3|7156.3|7161.7|7155.7|0
1655777630000|2022-06-21 02:13:50|7162.2|7156.2|7162.2|7156.2|7162.3|7156.3|7161.7|7155.7|0
1655777640000|2022-06-21 02:14:00|7161.8|7155.8|7162.3|7156.3|7162.7|7156.7|7161.8|7155.8|0
1655777660000|2022-06-21 02:14:20|7162.2|7156.2|7161.8|7155.8|7162.2|7156.2|7161.8|7155.8|0
1655777670000|2022-06-21 02:14:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1655777680000|2022-06-21 02:14:40|7161.8|7155.8|7162.8|7156.8|7162.8|7156.8|7161.8|7155.8|0
1655777690000|2022-06-21 02:14:50|7162.4|7156.4|7162.8|7156.8|7162.8|7156.8|7162.4|7156.4|0
1655777700000|2022-06-21 02:15:00|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655777750000|2022-06-21 02:15:50|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1655777760000|2022-06-21 02:16:00|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655777800000|2022-06-21 02:16:40|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1655777840000|2022-06-21 02:17:20|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|7161.3|7155.3|1
1655777900000|2022-06-21 02:18:20|7161.2|7155.2|7161.7|7155.7|7161.7|7155.7|7161.1|7155.1|1
1655777920000|2022-06-21 02:18:40|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|7161.6|7155.6|0
1655777950000|2022-06-21 02:19:10|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|0
1655777960000|2022-06-21 02:19:20|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|7160.7|7154.7|0
1655778000000|2022-06-21 02:20:00|7161.7|7155.7|7160.3|7154.3|7161.7|7155.7|7160.3|7154.3|1
1655778010000|2022-06-21 02:20:10|7159.8|7153.8|7158|7152|7159.8|7153.8|7158|7152|0
1655778060000|2022-06-21 02:21:00|7157.5|7151.5|7157.9|7151.9|7157.9|7151.9|7157.5|7151.5|0
1655778080000|2022-06-21 02:21:20|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|7157.5|7151.5|0
1655778120000|2022-06-21 02:22:00|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|7157.9|7151.9|0
1655778140000|2022-06-21 02:22:20|7157.8|7151.8|7154.5|7148.5|7157.8|7151.8|7154.5|7148.5|2
1655778150000|2022-06-21 02:22:30|7153|7147|7154.3|7148.3|7154.3|7148.3|7153|7147|0
1655778160000|2022-06-21 02:22:40|7153.9|7147.9|7153.4|7147.4|7153.9|7147.9|7153.4|7147.4|0
1655778380000|2022-06-21 02:26:20|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|0
1655778400000|2022-06-21 02:26:40|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|7154.7|7148.7|0
1655778440000|2022-06-21 02:27:20|7154.3|7148.3|7152.4|7146.4|7154.3|7148.3|7152.4|7146.4|0
1655778450000|2022-06-21 02:27:30|7152.9|7146.9|7152.3|7146.3|7152.9|7146.9|7151.9|7145.9|1
1655778460000|2022-06-21 02:27:40|7152.8|7146.8|7151.4|7145.4|7152.8|7146.8|7150.9|7144.9|0
1655778480000|2022-06-21 02:28:00|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1655778490000|2022-06-21 02:28:10|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|7150.3|7144.3|1
1655778520000|2022-06-21 02:28:40|7150.8|7144.8|7151.4|7145.4|7151.4|7145.4|7150.8|7144.8|1
1655778550000|2022-06-21 02:29:10|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|7151.5|7145.5|1
1655778560000|2022-06-21 02:29:20|7152|7146|7152|7146|7152|7146|7152|7146|0
1655778580000|2022-06-21 02:29:40|7151.5|7145.5|7152.5|7146.5|7152.5|7146.5|7151.5|7145.5|0
1655778590000|2022-06-21 02:29:50|7153|7147|7153.1|7147.1|7153.1|7147.1|7153|7147|15
1655778600000|2022-06-21 02:30:00|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|5
1655778610000|2022-06-21 02:30:10|||||||||3
1655778620000|2022-06-21 02:30:20|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|7153.1|7147.1|0
1655778630000|2022-06-21 02:30:30|7151.6|7145.6|7150.5|7144.5|7152.6|7146.6|7150.5|7144.5|5
1655778640000|2022-06-21 02:30:40|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|7150.6|7144.6|0
1655778650000|2022-06-21 02:30:50|7150.7|7144.7|7151.7|7145.7|7151.7|7145.7|7150.7|7144.7|1
1655778660000|2022-06-21 02:31:00|7151.6|7145.6|7152.1|7146.1|7152.1|7146.1|7151.6|7145.6|0
1655778670000|2022-06-21 02:31:10|7152.2|7146.2|7153|7147|7153.1|7147.1|7152.2|7146.2|3
1655778700000|2022-06-21 02:31:40|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|4
1655778720000|2022-06-21 02:32:00|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|2
1655778730000|2022-06-21 02:32:10|7152.2|7146.2|7148.2|7142.2|7152.2|7146.2|7148.2|7142.2|1
1655778740000|2022-06-21 02:32:20|7147.7|7141.7|7146.6|7140.6|7147.7|7141.7|7146.6|7140.6|1
1655778750000|2022-06-21 02:32:30|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|0
1655778760000|2022-06-21 02:32:40|7146.2|7140.2|7146.6|7140.6|7146.6|7140.6|7146.2|7140.2|0
1655778780000|2022-06-21 02:33:00|7145.2|7139.2|7145.1|7139.1|7145.2|7139.2|7145.1|7139.1|0
1655778790000|2022-06-21 02:33:10|7145|7139|7145|7139|7145|7139|7145|7139|0
1655778800000|2022-06-21 02:33:20|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144|7138|0
1655778810000|2022-06-21 02:33:30|7144.2|7138.2|7144.6|7138.6|7144.6|7138.6|7144.2|7138.2|0
1655778840000|2022-06-21 02:34:00|7145.5|7139.5|7149.6|7143.6|7149.6|7143.6|7145.5|7139.5|1
1655778880000|2022-06-21 02:34:40|7149|7143|7148.4|7142.4|7149|7143|7147.5|7141.5|0
1655778890000|2022-06-21 02:34:50|7147.5|7141.5|7146.6|7140.6|7147.5|7141.5|7146.6|7140.6|0
1655778900000|2022-06-21 02:35:00|7147.1|7141.1|7147.1|7141.1|7147.1|7141.1|7147.1|7141.1|0
1655778910000|2022-06-21 02:35:10|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|0
1655778920000|2022-06-21 02:35:20|7147|7141|7147|7141|7147|7141|7147|7141|0
1655778930000|2022-06-21 02:35:30|7146.9|7140.9|7146.4|7140.4|7146.9|7140.9|7146.4|7140.4|1
1655778940000|2022-06-21 02:35:40|7146.8|7140.8|7147.4|7141.4|7148.9|7142.9|7146.8|7140.8|1
1655778950000|2022-06-21 02:35:50|7146.5|7140.5|7147.3|7141.3|7147.8|7141.8|7146.4|7140.4|2
1655778960000|2022-06-21 02:36:00|7147.8|7141.8|7151.4|7141.4|7151.4|7143.4|7147.8|7141.4|0
1655778970000|2022-06-21 02:36:10|7151.9|7141.9|7151.3|7145.3|7151.9|7145.3|7150|7141.9|0
1655778990000|2022-06-21 02:36:30|7151.4|7145.4|7151|7145|7151.5|7145.5|7151|7145|0
1655779000000|2022-06-21 02:36:40|7150.8|7144.8|7150.4|7144.4|7150.8|7144.8|7150.4|7144.4|0
1655779010000|2022-06-21 02:36:50|7150.3|7144.3|7148.4|7142.4|7150.7|7144.7|7148.4|7142.4|0
1655779020000|2022-06-21 02:37:00|7149.3|7143.3|7151.5|7145.5|7151.5|7145.5|7149.3|7143.3|2
1655779030000|2022-06-21 02:37:10|7152|7146|7152.6|7146.6|7152.6|7146.6|7151.5|7145.5|2
1655779040000|2022-06-21 02:37:20|7153|7147|7157.3|7151.3|7157.3|7151.3|7153|7147|1
1655779050000|2022-06-21 02:37:30|7156.9|7150.9|7158.3|7152.3|7160.4|7153.9|7156.9|7150.4|12
1655779060000|2022-06-21 02:37:40|7158.8|7152.8|7159.2|7153.2|7159.2|7153.2|7158.7|7152.7|1
1655779070000|2022-06-21 02:37:50|7158.7|7152.7|7159.7|7149.7|7159.7|7152.7|7158.2|7149.7|0
1655779080000|2022-06-21 02:38:00|7160.1|7150.1|7156.6|7150.6|7160.1|7152.2|7155.6|7149.6|0
1655779090000|2022-06-21 02:38:10|7156.1|7150.1|7157.1|7151.1|7157.1|7151.1|7155.7|7149.7|0
1655779100000|2022-06-21 02:38:20|7157.2|7151.2|7157.2|7151.2|7157.2|7151.2|7157.1|7151.1|0
1655779110000|2022-06-21 02:38:30|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|0
1655779120000|2022-06-21 02:38:40|7157.7|7151.7|7159.2|7153.2|7159.2|7153.2|7157.7|7151.7|0
1655779140000|2022-06-21 02:39:00|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1655779150000|2022-06-21 02:39:10|7159.2|7153.2|7159.7|7153.7|7159.7|7153.7|7159.2|7153.2|0
1655779210000|2022-06-21 02:40:10|7160.1|7154.1|7159.7|7153.7|7160.1|7154.1|7159.7|7153.7|0
1655779220000|2022-06-21 02:40:20|7159.6|7153.6|7160.7|7154.7|7161.6|7155.6|7158.2|7152.2|7
1655779230000|2022-06-21 02:40:30|7161.2|7155.2|7159.6|7153.6|7161.2|7155.2|7159.6|7153.6|2
1655779240000|2022-06-21 02:40:40|7160.1|7154.1|7160.6|7154.6|7160.6|7154.6|7160.1|7154.1|0
1655779250000|2022-06-21 02:40:50|7160.5|7154.5|7160|7154|7160.5|7154.5|7159.1|7153.1|2
1655779280000|2022-06-21 02:41:20|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|7160.5|7154.5|1
1655779290000|2022-06-21 02:41:30|7160|7154|7160|7154|7160|7154|7160|7154|0
1655779310000|2022-06-21 02:41:50|7159.4|7153.4|7158.9|7152.9|7159.9|7153.9|7158.9|7152.9|2
1655779330000|2022-06-21 02:42:10|7157.5|7151.5|7157.9|7151.9|7157.9|7151.9|7157.4|7151.4|2
1655779340000|2022-06-21 02:42:20|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|0
1655779350000|2022-06-21 02:42:30|7156.4|7150.4|7155.9|7149.9|7156.4|7150.4|7155.9|7149.9|0
1655779380000|2022-06-21 02:43:00|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1655779390000|2022-06-21 02:43:10|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1655779430000|2022-06-21 02:43:50|7155.4|7149.4|7155.9|7149.9|7155.9|7149.9|7155.4|7149.4|0
1655779440000|2022-06-21 02:44:00|7156|7150|7155.9|7149.9|7156|7150|7155.9|7149.9|0
1655779460000|2022-06-21 02:44:20|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|7156.9|7150.9|0
1655779470000|2022-06-21 02:44:30|7157.4|7151.4|7157.4|7151.4|7157.4|7151.4|7156.9|7150.9|0
1655779500000|2022-06-21 02:45:00|7158|7152|7158.9|7152.9|7159|7153|7158|7152|0
1655779510000|2022-06-21 02:45:10|7159|7153|7158.9|7152.9|7159|7153|7158|7152|0
1655779520000|2022-06-21 02:45:20|7159|7153|7158.9|7152.9|7159|7153|7158.9|7152.9|0
1655779530000|2022-06-21 02:45:30|7159|7153|7159|7153|7159|7153|7159|7153|0
1655779540000|2022-06-21 02:45:40|7158.9|7152.9|7158.3|7152.3|7158.9|7152.9|7158.3|7152.3|0
1655779570000|2022-06-21 02:46:10|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1655779580000|2022-06-21 02:46:20|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1655779590000|2022-06-21 02:46:30|7159.8|7153.8|7159.3|7153.3|7159.8|7153.8|7159.3|7153.3|1
1655779600000|2022-06-21 02:46:40|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1655779610000|2022-06-21 02:46:50|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|1
1655779630000|2022-06-21 02:47:10|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7159.8|7153.8|4
1655779640000|2022-06-21 02:47:20|7159.8|7153.8|7158.8|7152.8|7159.8|7153.8|7158.8|7152.8|5
1655779650000|2022-06-21 02:47:30|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|7159.8|7153.8|0
1655779660000|2022-06-21 02:47:40|7158.8|7152.8|7158.3|7152.3|7158.8|7152.8|7158.3|7152.3|0
1655779670000|2022-06-21 02:47:50|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1655779680000|2022-06-21 02:48:00|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|7159.7|7153.7|0
1655779690000|2022-06-21 02:48:10|7159.3|7153.3|7158.7|7152.7|7159.3|7153.3|7158.7|7152.7|0
1655779710000|2022-06-21 02:48:30|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|0
1655779730000|2022-06-21 02:48:50|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|7158.1|7152.1|1
1655779740000|2022-06-21 02:49:00|7158.7|7152.7|7158.2|7152.2|7158.7|7152.7|7158.2|7152.2|0
1655779750000|2022-06-21 02:49:10|7157.7|7151.7|7158.1|7152.1|7158.1|7152.1|7157.7|7151.7|0
1655779760000|2022-06-21 02:49:20|7157.6|7151.6|7154.2|7148.2|7157.6|7151.6|7154.2|7148.2|4
1655779770000|2022-06-21 02:49:30|7153.7|7147.7|7153.7|7147.7|7153.8|7147.8|7153.2|7147.2|1
1655779780000|2022-06-21 02:49:40|7153.8|7147.8|7153.8|7147.8|7153.8|7147.8|7153.7|7147.7|0
1655779790000|2022-06-21 02:49:50|7153.6|7147.6|7151.4|7145.4|7153.6|7147.6|7151.3|7145.3|0
1655779800000|2022-06-21 02:50:00|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1655779810000|2022-06-21 02:50:10|7150.3|7144.3|7149.8|7143.8|7150.3|7144.3|7149.8|7143.8|4
1655779820000|2022-06-21 02:50:20|7149.3|7143.3|7149.8|7143.8|7149.9|7143.9|7149.3|7143.3|2
1655779830000|2022-06-21 02:50:30|7149.4|7143.4|7148.8|7142.8|7149.4|7143.4|7148.7|7142.7|3
1655779840000|2022-06-21 02:50:40|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|0
1655779850000|2022-06-21 02:50:50|7148.2|7142.2|7145.8|7139.8|7148.2|7142.2|7145.7|7139.7|0
1655779860000|2022-06-21 02:51:00|7145.7|7139.7|7145.3|7139.3|7145.8|7139.8|7145.3|7139.3|0
1655779870000|2022-06-21 02:51:10|7144.8|7138.8|7144.8|7138.8|7145.7|7139.7|7144.8|7138.8|0
1655779900000|2022-06-21 02:51:40|7144.7|7138.7|7141.2|7135.2|7144.7|7138.7|7141.2|7135.2|1
1655779910000|2022-06-21 02:51:50|7140.2|7134.2|7139.7|7133.7|7141.1|7135.1|7139.7|7133.7|0
1655779920000|2022-06-21 02:52:00|7140.2|7134.2|7142.7|7136.7|7142.7|7136.7|7140.2|7134.2|1
1655779930000|2022-06-21 02:52:10|7138.1|7132.1|7137.3|7131.3|7138.7|7132.7|7137.3|7131.3|3
1655779940000|2022-06-21 02:52:20|7137.1|7131.1|7137.1|7131.1|7137.1|7131.1|7137.1|7131.1|0
1655779950000|2022-06-21 02:52:30|7136.6|7130.6|7136.7|7130.7|7136.7|7130.7|7136.6|7130.6|0
1655779960000|2022-06-21 02:52:40|7136.6|7130.6|7136.6|7130.6|7136.6|7130.6|7136.6|7130.6|0
1655779990000|2022-06-21 02:53:10|7140.2|7134.2|7142.2|7136.2|7142.2|7136.2|7140.2|7134.2|6
1655780000000|2022-06-21 02:53:20|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|3
1655780010000|2022-06-21 02:53:30|7142.7|7136.7|7142.7|7136.7|7143.2|7137.2|7142.7|7136.7|5
1655780020000|2022-06-21 02:53:40|7142.2|7136.2|7141.6|7135.6|7142.6|7136.6|7141.6|7135.6|0
1655780030000|2022-06-21 02:53:50|7139.7|7133.7|7139.2|7133.2|7140.2|7134.2|7139.2|7133.2|0
1655780040000|2022-06-21 02:54:00|7139.3|7133.3|7138.2|7132.2|7139.3|7133.3|7138.2|7132.2|0
1655780050000|2022-06-21 02:54:10|7137.7|7131.7|7136.3|7130.3|7137.7|7131.7|7136.2|7130.2|0
1655780060000|2022-06-21 02:54:20|7136.2|7130.2|7135.8|7129.8|7136.3|7130.3|7135.8|7129.8|1
1655780070000|2022-06-21 02:54:30|7135.7|7129.7|7136.7|7130.7|7136.7|7130.7|7135.2|7129.2|1
1655780080000|2022-06-21 02:54:40|7137.6|7131.6|7136.6|7130.6|7138.1|7132.1|7136.6|7130.6|0
1655780090000|2022-06-21 02:54:50|7136.7|7130.7|7136.7|7130.7|7137.7|7131.7|7136.6|7130.6|7
1655780100000|2022-06-21 02:55:00|7136.6|7130.6|7132.6|7126.6|7136.6|7130.6|7132.6|7126.6|3
1655780110000|2022-06-21 02:55:10|7132.1|7126.1|7132.2|7126.2|7133.6|7127.6|7132.1|7126.1|4
1655780120000|2022-06-21 02:55:20|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.2|7126.2|3
1655780130000|2022-06-21 02:55:30|7133.1|7127.1|7134.2|7128.2|7134.7|7128.7|7133.1|7127.1|0
1655780140000|2022-06-21 02:55:40|7134.7|7128.7|7134.2|7128.2|7134.7|7128.7|7134.2|7128.2|1
1655780150000|2022-06-21 02:55:50|7133.8|7127.8|7133.7|7127.7|7133.8|7127.8|7133.7|7127.7|4
1655780160000|2022-06-21 02:56:00|7133.3|7127.3|7129.7|7123.7|7133.3|7127.3|7129.1|7123.1|5
1655780170000|2022-06-21 02:56:10|7130.2|7124.2|7130.2|7124.2|7130.2|7124.2|7129.6|7123.6|0
1655780180000|2022-06-21 02:56:20|7129.7|7123.7|7129.6|7123.6|7129.7|7123.7|7129.6|7123.6|0
1655780200000|2022-06-21 02:56:40|7128.1|7122.1|7128.8|7122.8|7128.8|7122.8|7127.2|7121.2|3
1655780210000|2022-06-21 02:56:50|7129.3|7123.3|7127.7|7121.7|7129.3|7123.3|7127.7|7121.7|0
1655780220000|2022-06-21 02:57:00|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1655780240000|2022-06-21 02:57:20|7126.7|7120.7|7126.8|7120.8|7126.8|7120.8|7126.7|7120.7|0
1655780260000|2022-06-21 02:57:40|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|0
1655780270000|2022-06-21 02:57:50|7126.8|7120.8|7127.6|7121.6|7127.7|7121.7|7126.8|7120.8|4
1655780280000|2022-06-21 02:58:00|7127.7|7121.7|7124.1|7118.1|7127.7|7121.7|7124.1|7118.1|2
1655780290000|2022-06-21 02:58:10|7124.6|7118.6|7124.7|7118.7|7124.7|7118.7|7124.6|7118.6|1
1655780300000|2022-06-21 02:58:20|7124.6|7118.6|7121.6|7115.6|7124.6|7118.6|7121.1|7115.1|12
1655780310000|2022-06-21 02:58:30|7121.1|7115.1|7121|7115|7121.5|7115.5|7120.5|7114.5|0
1655780320000|2022-06-21 02:58:40|7120.9|7114.9|7121.3|7115.3|7121.3|7115.3|7120.9|7114.9|0
1655780330000|2022-06-21 02:58:50|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|0
1655780340000|2022-06-21 02:59:00|7121.3|7115.3|7123.4|7117.4|7123.4|7117.4|7121.3|7115.3|3
1655780360000|2022-06-21 02:59:20|7123.3|7117.3|7123.4|7117.4|7123.4|7117.4|7122.9|7116.9|0
1655780380000|2022-06-21 02:59:40|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.9|7116.9|0
1655780390000|2022-06-21 02:59:50|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1655780400000|2022-06-21 03:00:00|7123.4|7117.4|7125.9|7119.9|7125.9|7119.9|7123.4|7117.4|1
1655780410000|2022-06-21 03:00:10|7125.4|7119.4|7125|7119|7125.5|7119.5|7125|7119|0
1655780420000|2022-06-21 03:00:20|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|0
1655780450000|2022-06-21 03:00:50|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|4
1655780460000|2022-06-21 03:01:00|7123.9|7117.9|7124.9|7118.9|7124.9|7118.9|7123.9|7117.9|0
1655780470000|2022-06-21 03:01:10|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|0
1655780480000|2022-06-21 03:01:20|7125|7119|7124.9|7118.9|7125|7119|7123.9|7117.9|0
1655780490000|2022-06-21 03:01:30|7124.8|7118.8|7123.9|7117.9|7124.9|7118.9|7123.9|7117.9|1
1655780500000|2022-06-21 03:01:40|7123.4|7117.4|7123.9|7117.9|7125.3|7119.3|7123.4|7117.4|0
1655780510000|2022-06-21 03:01:50|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|0
1655780520000|2022-06-21 03:02:00|7125.4|7119.4|7124.4|7118.4|7125.4|7119.4|7124.4|7118.4|1
1655780530000|2022-06-21 03:02:10|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.4|7117.4|0
1655780540000|2022-06-21 03:02:20|7123.8|7117.8|7121.8|7115.8|7123.9|7117.9|7121.8|7115.8|3
1655780550000|2022-06-21 03:02:30|7121.3|7115.3|7119.3|7113.3|7121.3|7115.3|7119.3|7113.3|2
1655780560000|2022-06-21 03:02:40|7118.4|7112.4|7119.8|7113.8|7120.8|7114.8|7117.2|7111.2|6
1655780570000|2022-06-21 03:02:50|7120.3|7114.3|7119.3|7113.3|7121.3|7115.3|7118.8|7112.8|1
1655780580000|2022-06-21 03:03:00|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1655780590000|2022-06-21 03:03:10|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|0
1655780600000|2022-06-21 03:03:20|7119.7|7113.7|7117.3|7111.3|7119.7|7113.7|7116.2|7110.2|6
1655780610000|2022-06-21 03:03:30|7116.8|7110.8|7117.2|7111.2|7117.2|7111.2|7116.8|7110.8|0
1655780620000|2022-06-21 03:03:40|7116.7|7110.7|7116.8|7110.8|7117.8|7111.8|7116.7|7110.7|1
1655780630000|2022-06-21 03:03:50|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|1
1655780640000|2022-06-21 03:04:00|7117.4|7111.4|7119.8|7113.8|7119.8|7113.8|7117.4|7111.4|0
1655780650000|2022-06-21 03:04:10|7120.3|7114.3|7120.9|7114.9|7120.9|7114.9|7120.3|7114.3|0
1655780660000|2022-06-21 03:04:20|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1655780680000|2022-06-21 03:04:40|7121|7115|7119.9|7113.9|7121|7115|7119.4|7113.4|1
1655780690000|2022-06-21 03:04:50|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|0
1655780700000|2022-06-21 03:05:00|7120.9|7114.9|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|0
1655780710000|2022-06-21 03:05:10|7120.4|7114.4|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1655780720000|2022-06-21 03:05:20|7119.9|7113.9|7119.7|7113.7|7119.9|7113.9|7118.8|7112.8|2
1655780730000|2022-06-21 03:05:30|7118.3|7112.3|7118.2|7112.2|7118.8|7112.8|7118.2|7112.2|1
1655780740000|2022-06-21 03:05:40|7118.7|7112.7|7119.3|7113.3|7119.3|7113.3|7118.7|7112.7|0
1655780750000|2022-06-21 03:05:50|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|0
1655780760000|2022-06-21 03:06:00|7118.2|7112.2|7117.3|7111.3|7118.2|7112.2|7116.7|7110.7|1
1655780770000|2022-06-21 03:06:10|7116.8|7110.8|7117.3|7111.3|7117.3|7111.3|7116.8|7110.8|2
1655780780000|2022-06-21 03:06:20|7117.9|7111.9|7118.3|7112.3|7118.3|7112.3|7117.9|7111.9|1
1655780790000|2022-06-21 03:06:30|7118.7|7112.7|7118.9|7112.9|7118.9|7112.9|7118.7|7112.7|2
1655780800000|2022-06-21 03:06:40|7118.4|7112.4|7117.9|7111.9|7118.4|7112.4|7117.9|7111.9|0
1655780810000|2022-06-21 03:06:50|7119.4|7113.4|7118.9|7112.9|7119.4|7113.4|7118.9|7112.9|1
1655780820000|2022-06-21 03:07:00|7118.4|7112.4|7119.4|7113.4|7119.4|7113.4|7117.9|7111.9|0
1655780830000|2022-06-21 03:07:10|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1655780850000|2022-06-21 03:07:30|7118.5|7112.5|7118.4|7112.4|7118.5|7112.5|7118.4|7112.4|0
1655780860000|2022-06-21 03:07:40|7119.3|7113.3|7121|7115|7121|7115|7118.5|7112.5|2
1655780880000|2022-06-21 03:08:00|7120|7114|7120|7114|7120|7114|7119.5|7113.5|0
1655780890000|2022-06-21 03:08:10|7119.6|7113.6|7118.6|7112.6|7119.6|7113.6|7118.6|7112.6|0
1655780900000|2022-06-21 03:08:20|7120|7114|7120.5|7114.5|7120.5|7114.5|7120|7114|0
1655780910000|2022-06-21 03:08:30|||||||||1
1655780930000|2022-06-21 03:08:50|7120|7114|7120|7114|7120|7114|7120|7114|1
1655780940000|2022-06-21 03:09:00|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|1
1655780950000|2022-06-21 03:09:10|7121|7115|7120|7114|7121.1|7115.1|7120|7114|11
1655780960000|2022-06-21 03:09:20|7120.4|7114.4|7119.5|7113.5|7120.4|7114.4|7119.5|7113.5|1
1655780970000|2022-06-21 03:09:30|7119|7113|7119|7113|7119|7113|7119|7113|0
1655780990000|2022-06-21 03:09:50|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|0
1655781000000|2022-06-21 03:10:00|7120.5|7114.5|7119.6|7113.6|7120.5|7114.5|7119.6|7113.6|0
1655781010000|2022-06-21 03:10:10|7120|7114|7120|7114|7120|7114|7120|7114|0
1655781020000|2022-06-21 03:10:20|7120.5|7114.5|7120.5|7114.5|7121|7115|7120.5|7114.5|0
1655781030000|2022-06-21 03:10:30|7121|7115|7120.6|7114.6|7121|7115|7120.6|7114.6|0
1655781040000|2022-06-21 03:10:40|7121|7115|7119|7113|7121|7115|7119|7113|4
1655781050000|2022-06-21 03:10:50|7119.5|7113.5|7119|7113|7119.5|7113.5|7118.6|7112.6|0
1655781060000|2022-06-21 03:11:00|7118.5|7112.5|7121.4|7115.4|7121.4|7115.4|7118.5|7112.5|8
1655781070000|2022-06-21 03:11:10|||||||||1
1655781080000|2022-06-21 03:11:20|7119.7|7113.7|7119.3|7113.3|7119.8|7113.8|7119.3|7113.3|2
1655781090000|2022-06-21 03:11:30|7118.8|7112.8|7120.9|7114.9|7120.9|7114.9|7118.8|7112.8|6
1655781100000|2022-06-21 03:11:40|7122|7116|7119.5|7113.5|7122|7116|7119.5|7113.5|27
1655781110000|2022-06-21 03:11:50|7119|7113|7119|7113|7119|7113|7119|7113|0
1655781120000|2022-06-21 03:12:00|7120|7114|7121.2|7115.2|7121.2|7115.2|7120|7114|0
1655781130000|2022-06-21 03:12:10|7121.7|7115.7|7121.9|7115.9|7121.9|7115.9|7120.8|7114.8|0
1655781140000|2022-06-21 03:12:20|7121.8|7115.8|7122.8|7116.8|7122.8|7116.8|7121.8|7115.8|0
1655781150000|2022-06-21 03:12:30|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1655781160000|2022-06-21 03:12:40|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1655781200000|2022-06-21 03:13:20|||||||||2
1655781210000|2022-06-21 03:13:30|7120.9|7114.9|7121.3|7115.3|7121.4|7115.4|7120.9|7114.9|0
1655781220000|2022-06-21 03:13:40|7120.9|7114.9|7120.3|7114.3|7122.4|7116.4|7120.2|7114.2|3
1655781230000|2022-06-21 03:13:50|7120.8|7114.8|7120.3|7114.3|7121.7|7115.7|7119.8|7113.8|0
1655781240000|2022-06-21 03:14:00|7120.8|7114.8|7120.3|7114.3|7121.2|7115.2|7120.3|7114.3|0
1655781250000|2022-06-21 03:14:10|7121.3|7115.3|7121.9|7115.9|7121.9|7115.9|7121.3|7115.3|0
1655781260000|2022-06-21 03:14:20|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|1
1655781270000|2022-06-21 03:14:30|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|3
1655781280000|2022-06-21 03:14:40|7121.9|7115.9|7121|7115|7122.4|7116.4|7121|7115|1
1655781290000|2022-06-21 03:14:50|7121.5|7115.5|7121|7115|7121.5|7115.5|7121|7115|0
1655781310000|2022-06-21 03:15:10|7121.9|7115.9|7120.9|7114.9|7121.9|7115.9|7120.9|7114.9|0
1655781320000|2022-06-21 03:15:20|7120.8|7114.8|7122.7|7116.7|7122.7|7116.7|7120.8|7114.8|1
1655781330000|2022-06-21 03:15:30|||||||||5
1655781360000|2022-06-21 03:16:00|7120.7|7114.7|7121.2|7115.2|7121.2|7115.2|7120.7|7114.7|1
1655781370000|2022-06-21 03:16:10|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|0
1655781380000|2022-06-21 03:16:20|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|0
1655781390000|2022-06-21 03:16:30|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1655781400000|2022-06-21 03:16:40|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1655781410000|2022-06-21 03:16:50|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1655781430000|2022-06-21 03:17:10|7120.7|7114.7|7120.8|7114.8|7120.8|7114.8|7120.7|7114.7|1
1655781440000|2022-06-21 03:17:20|7121.2|7115.2|7120.8|7114.8|7121.2|7115.2|7120.8|7114.8|0
1655781450000|2022-06-21 03:17:30|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1655781460000|2022-06-21 03:17:40|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|0
1655781470000|2022-06-21 03:17:50|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|0
1655781480000|2022-06-21 03:18:00|7120.1|7114.1|7120.6|7114.6|7121.1|7115.1|7119.6|7113.6|0
1655781490000|2022-06-21 03:18:10|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|0
1655781500000|2022-06-21 03:18:20|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7120.6|7114.6|5
1655781530000|2022-06-21 03:18:50|7120.2|7114.2|7120.1|7114.1|7120.2|7114.2|7120.1|7114.1|0
1655781550000|2022-06-21 03:19:10|7120|7114|7120|7114|7120|7114|7120|7114|0
1655781560000|2022-06-21 03:19:20|7119.6|7113.6|7119.5|7113.5|7119.6|7113.6|7119.1|7113.1|0
1655781570000|2022-06-21 03:19:30|7119|7113|7119|7113|7119|7113|7119|7113|0
1655781600000|2022-06-21 03:20:00|7118.5|7112.5|7117.9|7111.9|7118.5|7112.5|7116.6|7110.6|0
1655781610000|2022-06-21 03:20:10|7118|7112|7119|7113|7119|7113|7118|7112|0
1655781640000|2022-06-21 03:20:40|7118.5|7112.5|7120|7114|7120|7114|7118.5|7112.5|0
1655781650000|2022-06-21 03:20:50|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|0
1655781660000|2022-06-21 03:21:00|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7120.6|7114.6|0
1655781670000|2022-06-21 03:21:10|7121.6|7115.6|7121.7|7115.7|7121.7|7115.7|7121.1|7115.1|4
1655781680000|2022-06-21 03:21:20|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7121.2|7115.2|0
1655781690000|2022-06-21 03:21:30|7121.2|7115.2|7121.7|7115.7|7121.7|7115.7|7121.2|7115.2|0
1655781700000|2022-06-21 03:21:40|7122.2|7116.2|7122.2|7116.2|7122.7|7116.7|7121.7|7115.7|1
1655781710000|2022-06-21 03:21:50|7121.8|7115.8|7121.8|7115.8|7122.2|7116.2|7121.8|7115.8|6
1655781730000|2022-06-21 03:22:10|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1655781740000|2022-06-21 03:22:20|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1655781750000|2022-06-21 03:22:30|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1655781760000|2022-06-21 03:22:40|7121.8|7115.8|7122.7|7116.7|7122.7|7116.7|7121.8|7115.8|3
1655781770000|2022-06-21 03:22:50|||||||||2
1655781780000|2022-06-21 03:23:00|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.8|7115.8|5
1655781790000|2022-06-21 03:23:10|7123.7|7117.7|7124.7|7118.7|7124.7|7118.7|7123.7|7117.7|5
1655781800000|2022-06-21 03:23:20|7124.2|7118.2|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|3
1655781810000|2022-06-21 03:23:30|7124.3|7118.3|7124.9|7118.9|7124.9|7118.9|7124.2|7118.2|8
1655781820000|2022-06-21 03:23:40|7125|7119|7124.6|7118.6|7125.1|7119.1|7124.5|7118.5|0
1655781830000|2022-06-21 03:23:50|7124.5|7118.5|7124.6|7118.6|7124.6|7118.6|7124.5|7118.5|0
1655781840000|2022-06-21 03:24:00|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1655781850000|2022-06-21 03:24:10|7123.4|7117.4|7123.9|7117.9|7124|7118|7123.4|7117.4|3
1655781860000|2022-06-21 03:24:20|7124|7118|7124|7118|7124|7118|7124|7118|0
1655781870000|2022-06-21 03:24:30|7124.5|7118.5|7123.8|7117.8|7124.5|7118.5|7123.4|7117.4|0
1655781880000|2022-06-21 03:24:40|7123.9|7117.9|7124|7118|7124|7118|7123.9|7117.9|0
1655781890000|2022-06-21 03:24:50|7123.5|7117.5|7122.5|7116.5|7123.5|7117.5|7122.5|7116.5|1
1655781900000|2022-06-21 03:25:00|7123|7117|7124|7118|7124|7118|7123|7117|1
1655781930000|2022-06-21 03:25:30|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655781940000|2022-06-21 03:25:40|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|1
1655781950000|2022-06-21 03:25:50|7124|7118|7124.5|7118.5|7124.5|7118.5|7124|7118|1
1655781960000|2022-06-21 03:26:00|7124.1|7118.1|7123.5|7117.5|7124.1|7118.1|7123.5|7117.5|0
1655781980000|2022-06-21 03:26:20|7124|7118|7124|7118|7124|7118|7124|7118|0
1655781990000|2022-06-21 03:26:30|7123.9|7117.9|7123.5|7117.5|7123.9|7117.9|7123.5|7117.5|0
1655782010000|2022-06-21 03:26:50|7124|7118|7124|7118|7124|7118|7124|7118|0
1655782020000|2022-06-21 03:27:00|7123.9|7117.9|7124|7118|7124|7118|7123.5|7117.5|0
1655782040000|2022-06-21 03:27:20|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1655782050000|2022-06-21 03:27:30|7124.6|7118.6|7124.1|7118.1|7124.6|7118.6|7124.1|7118.1|0
1655782060000|2022-06-21 03:27:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655782070000|2022-06-21 03:27:50|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|1
1655782080000|2022-06-21 03:28:00|7124.5|7118.5|7124.6|7118.6|7124.6|7118.6|7124.5|7118.5|0
1655782090000|2022-06-21 03:28:10|7124.5|7118.5|7124.6|7118.6|7125|7119|7124|7118|4
1655782100000|2022-06-21 03:28:20|7124.5|7118.5|7124.5|7118.5|7124.6|7118.6|7124.5|7118.5|2
1655782110000|2022-06-21 03:28:30|||||||||1
1655782120000|2022-06-21 03:28:40|7124.6|7118.6|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|4
1655782140000|2022-06-21 03:29:00|7125.2|7119.2|7124.8|7118.8|7125.2|7119.2|7124.8|7118.8|3
1655782160000|2022-06-21 03:29:20|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7
1655782170000|2022-06-21 03:29:30|7128.3|7122.3|7127.8|7121.8|7128.3|7122.3|7127.8|7121.8|14
1655782180000|2022-06-21 03:29:40|7128.3|7122.3|7137.3|7131.3|7137.3|7131.3|7128.3|7122.3|10
1655782190000|2022-06-21 03:29:50|7136.9|7130.9|7135.9|7129.9|7136.9|7130.9|7135.9|7129.9|0
1655782200000|2022-06-21 03:30:00|7136.4|7130.4|7136.5|7130.5|7136.5|7130.5|7136.4|7130.4|0
1655782210000|2022-06-21 03:30:10|7137|7131|7137.4|7131.4|7137.4|7131.4|7137|7131|0
1655782230000|2022-06-21 03:30:30|7137.9|7131.9|7138.4|7132.4|7138.4|7132.4|7137.9|7131.9|0
1655782250000|2022-06-21 03:30:50|7138.9|7132.9|7141.9|7135.9|7141.9|7135.9|7138.9|7132.9|0
1655782270000|2022-06-21 03:31:10|7142.8|7136.8|7142.4|7136.4|7142.8|7136.8|7142.4|7136.4|0
1655782300000|2022-06-21 03:31:40|7141.9|7135.9|7140.9|7134.9|7141.9|7135.9|7140.9|7134.9|0
1655782310000|2022-06-21 03:31:50|7140.8|7134.8|7140.3|7134.3|7140.8|7134.8|7140.3|7134.3|1
1655782330000|2022-06-21 03:32:10|7141.5|7135.5|7141.6|7135.6|7142.1|7136.1|7141.5|7135.5|5
1655782340000|2022-06-21 03:32:20|7141.7|7135.7|7142.3|7136.3|7142.3|7136.3|7141.7|7135.7|0
1655782350000|2022-06-21 03:32:30|7143.7|7137.7|7143.7|7137.7|7145.5|7139.5|7143.7|7137.7|0
1655782380000|2022-06-21 03:33:00|7142.7|7136.7|7142.2|7136.2|7142.7|7136.7|7142.2|7136.2|0
1655782390000|2022-06-21 03:33:10|7142.1|7136.1|7142.1|7136.1|7142.1|7136.1|7142.1|7136.1|0
1655782400000|2022-06-21 03:33:20|7142.2|7136.2|7142.6|7136.6|7142.6|7136.6|7142.2|7136.2|0
1655782420000|2022-06-21 03:33:40|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|0
1655782440000|2022-06-21 03:34:00|7142.6|7136.6|7142.2|7136.2|7142.6|7136.6|7142.2|7136.2|0
1655782450000|2022-06-21 03:34:10|7142|7136|7141.7|7135.7|7142.2|7136.2|7141.7|7135.7|1
1655782460000|2022-06-21 03:34:20|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|0
1655782490000|2022-06-21 03:34:50|7144|7138|7146.7|7140.7|7147.7|7141.7|7144|7138|7
1655782510000|2022-06-21 03:35:10|7146.2|7140.2|7146.2|7140.2|7146.2|7140.2|7146.2|7140.2|0
1655782520000|2022-06-21 03:35:20|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|0
1655782540000|2022-06-21 03:35:40|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|5
1655782560000|2022-06-21 03:36:00|7142.7|7136.7|7137.1|7131.1|7142.7|7136.7|7137.1|7131.1|0
1655782570000|2022-06-21 03:36:10|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|0
1655782580000|2022-06-21 03:36:20|7135.6|7129.6|7132.1|7126.1|7135.6|7129.6|7132.1|7126.1|1
1655782590000|2022-06-21 03:36:30|7131.6|7125.6|7134.6|7128.6|7134.6|7128.6|7130.6|7124.6|4
1655782730000|2022-06-21 03:38:50|7134.7|7128.7|7135.7|7129.7|7135.7|7129.7|7134.7|7128.7|0
1655782780000|2022-06-21 03:39:40|7135.6|7129.6|7135.2|7129.2|7135.6|7129.6|7135.2|7129.2|0
1655782840000|2022-06-21 03:40:40|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655782850000|2022-06-21 03:40:50|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1655782860000|2022-06-21 03:41:00|7135|7129|7135.2|7129.2|7135.2|7129.2|7135|7129|0
1655782870000|2022-06-21 03:41:10|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655782890000|2022-06-21 03:41:30|7135.2|7129.2|7135.6|7129.6|7135.6|7129.6|7135.2|7129.2|0
1655782910000|2022-06-21 03:41:50|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1655782920000|2022-06-21 03:42:00|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655782940000|2022-06-21 03:42:20|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1655782950000|2022-06-21 03:42:30|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655782960000|2022-06-21 03:42:40|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|0
1655782990000|2022-06-21 03:43:10|7136.1|7130.1|7136.1|7130.1|7136.1|7130.1|7136.1|7130.1|0
1655783010000|2022-06-21 03:43:30|7136.2|7130.2|7136.1|7130.1|7136.2|7130.2|7136.1|7130.1|0
1655783080000|2022-06-21 03:44:40|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|1
1655783100000|2022-06-21 03:45:00|7134.4|7128.4|7142.2|7136.2|7142.2|7136.2|7134.4|7128.4|6
1655783110000|2022-06-21 03:45:10|7140.7|7134.7|7144.7|7138.7|7146.2|7140.2|7140.7|7134.7|6
1655783120000|2022-06-21 03:45:20|7143.7|7137.7|7144.2|7138.2|7144.2|7138.2|7143.7|7137.7|0
1655783130000|2022-06-21 03:45:30|7145.1|7139.1|7156.4|7150.4|7156.4|7150.4|7145.1|7139.1|3
1655783140000|2022-06-21 03:45:40|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|7155.9|7149.9|0
1655783160000|2022-06-21 03:46:00|7155.5|7149.5|7155.5|7149.5|7155.5|7149.5|7155.3|7149.3|1
1655783200000|2022-06-21 03:46:40|7154.1|7148.1|7154|7148|7154.1|7148.1|7154|7148|0
1655783210000|2022-06-21 03:46:50|7153.4|7147.4|7151.9|7145.9|7153.4|7147.4|7151.9|7145.9|0
1655783220000|2022-06-21 03:47:00|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1655783230000|2022-06-21 03:47:10|7151.9|7145.9|7150.4|7144.4|7151.9|7145.9|7150.4|7144.4|0
1655783240000|2022-06-21 03:47:20|7149.4|7143.4|7148.9|7142.9|7149.4|7143.4|7148.9|7142.9|0
1655783250000|2022-06-21 03:47:30|7147.9|7141.9|7148|7142|7148|7142|7147.9|7141.9|1
1655783260000|2022-06-21 03:47:40|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|0
1655783310000|2022-06-21 03:48:30|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1655783330000|2022-06-21 03:48:50|7151.9|7141.9|7153.3|7143.3|7153.8|7143.8|7151.9|7141.9|0
1655783380000|2022-06-21 03:49:40|7151.4|7145.4|7152.8|7146.8|7152.8|7146.8|7151.4|7145.4|0
1655783390000|2022-06-21 03:49:50|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1655783400000|2022-06-21 03:50:00|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|7153.2|7147.2|0
1655783420000|2022-06-21 03:50:20|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|7151.8|7145.8|0
1655783430000|2022-06-21 03:50:30|7151.9|7145.9|7151.8|7145.8|7151.9|7145.9|7151.8|7145.8|0
1655783440000|2022-06-21 03:50:40|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|0
1655783480000|2022-06-21 03:51:20|7151.8|7145.8|7151.4|7145.4|7151.8|7145.8|7151.3|7145.3|0
1655783490000|2022-06-21 03:51:30|7151.3|7145.3|7151|7145|7151.4|7145.4|7150.9|7144.9|0
1655783500000|2022-06-21 03:51:40|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1655783510000|2022-06-21 03:51:50|7150.3|7144.3|7149.7|7143.7|7151.4|7145.4|7149.7|7143.7|1
1655783530000|2022-06-21 03:52:10|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1655783680000|2022-06-21 03:54:40|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1655783690000|2022-06-21 03:54:50|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|7149.2|7143.2|0
1655783730000|2022-06-21 03:55:30|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|7148.8|7142.8|0
1655783870000|2022-06-21 03:57:50|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1655783890000|2022-06-21 03:58:10|7147.8|7141.8|7147.7|7141.7|7147.8|7141.8|7147.7|7141.7|0
1655783920000|2022-06-21 03:58:40|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|7147.8|7141.8|0
1655783930000|2022-06-21 03:58:50|7147.7|7141.7|7147.7|7141.7|7147.7|7141.7|7147.7|7141.7|1
1655783980000|2022-06-21 03:59:40|7147.5|7141.5|7148.2|7142.2|7148.2|7142.2|7147.5|7141.5|1
1655784050000|2022-06-21 04:00:50|7148.7|7142.7|7148.2|7142.2|7148.7|7142.7|7148.2|7142.2|0
1655784060000|2022-06-21 04:01:00|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|7148.7|7142.7|0
1655784070000|2022-06-21 04:01:10|7148.2|7142.2|7146.3|7140.3|7148.2|7142.2|7146.3|7140.3|0
1655784090000|2022-06-21 04:01:30|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|0
1655784100000|2022-06-21 04:01:40|7146.3|7140.3|7145.7|7139.7|7146.3|7140.3|7145.7|7139.7|0
1655784110000|2022-06-21 04:01:50|7144.8|7138.8|7143.9|7137.9|7144.8|7138.8|7143.9|7137.9|0
1655784130000|2022-06-21 04:02:10|7143.6|7137.6|7143.8|7137.8|7143.8|7137.8|7143.6|7137.6|1
1655784200000|2022-06-21 04:03:20|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|0
1655784210000|2022-06-21 04:03:30|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1655784270000|2022-06-21 04:04:30|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1655784340000|2022-06-21 04:05:40|7144.1|7138.1|7143.8|7137.8|7144.1|7138.1|7143.8|7137.8|1
1655784360000|2022-06-21 04:06:00|7142.9|7136.9|7141.9|7135.9|7142.9|7136.9|7141.9|7135.9|0
1655784380000|2022-06-21 04:06:20|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1655784410000|2022-06-21 04:06:50|7140.9|7134.9|7139.7|7133.7|7140.9|7134.9|7139.7|7133.7|1
1655784420000|2022-06-21 04:07:00|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|1
1655784430000|2022-06-21 04:07:10|7140.3|7134.3|7139.8|7133.8|7140.3|7134.3|7139.7|7133.7|1
1655784440000|2022-06-21 04:07:20|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|0
1655784460000|2022-06-21 04:07:40|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|0
1655784530000|2022-06-21 04:08:50|7139.9|7133.9|7139.8|7133.8|7139.9|7133.9|7139.8|7133.8|0
1655784540000|2022-06-21 04:09:00|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|7139.7|7133.7|0
1655784550000|2022-06-21 04:09:10|7140.4|7134.4|7140.4|7134.4|7140.4|7134.4|7140.4|7134.4|1
1655784580000|2022-06-21 04:09:40|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|7139.9|7133.9|0
1655784630000|2022-06-21 04:10:30|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|0
1655784700000|2022-06-21 04:11:40|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|0
1655784750000|2022-06-21 04:12:30|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|7139.3|7133.3|0
1655784760000|2022-06-21 04:12:40|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|7139.8|7133.8|0
1655784900000|2022-06-21 04:15:00|7139.7|7133.7|7139.3|7133.3|7139.7|7133.7|7139.3|7133.3|0
1655784920000|2022-06-21 04:15:20|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|7139.2|7133.2|0
1655784930000|2022-06-21 04:15:30|7137.7|7131.7|7136.7|7130.7|7137.7|7131.7|7136.7|7130.7|1
1655784940000|2022-06-21 04:15:40|7136.2|7130.2|7136.7|7130.7|7136.7|7130.7|7136.2|7130.2|0
1655784980000|2022-06-21 04:16:20|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|7135.7|7129.7|2
1655785050000|2022-06-21 04:17:30|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1655785120000|2022-06-21 04:18:40|7135|7129|7135.2|7129.2|7135.2|7129.2|7135|7129|1
1655785150000|2022-06-21 04:19:10|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|0
1655785160000|2022-06-21 04:19:20|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|1
1655785170000|2022-06-21 04:19:30|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655785180000|2022-06-21 04:19:40|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|1
1655785200000|2022-06-21 04:20:00|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|0
1655785270000|2022-06-21 04:21:10|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|7135.1|7129.1|0
1655785280000|2022-06-21 04:21:20|7135|7129|7133|7127|7135|7129|7132.6|7126.6|0
1655785330000|2022-06-21 04:22:10|7132.9|7126.9|7131.1|7125.1|7132.9|7126.9|7130.6|7124.6|0
1655785350000|2022-06-21 04:22:30|7130.6|7124.6|7129.6|7123.6|7130.6|7124.6|7129.6|7123.6|0
1655785370000|2022-06-21 04:22:50|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|0
1655785380000|2022-06-21 04:23:00|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|0
1655785390000|2022-06-21 04:23:10|7128.1|7122.1|7128.5|7122.5|7128.5|7122.5|7128.1|7122.1|0
1655785410000|2022-06-21 04:23:30|7128|7122|7128|7122|7128|7122|7128|7122|0
1655785420000|2022-06-21 04:23:40|7127.5|7121.5|7126|7120|7127.5|7121.5|7126|7120|1
1655785430000|2022-06-21 04:23:50|7126.5|7120.5|7126.4|7120.4|7126.5|7120.5|7126.4|7120.4|0
1655785440000|2022-06-21 04:24:00|7126|7120|7125.9|7119.9|7126|7120|7125.9|7119.9|0
1655785450000|2022-06-21 04:24:10|7125.5|7119.5|7125.4|7119.4|7125.5|7119.5|7125.4|7119.4|0
1655785480000|2022-06-21 04:24:40|7125.5|7119.5|7125.4|7119.4|7125.5|7119.5|7125.4|7119.4|0
1655785500000|2022-06-21 04:25:00|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1655785520000|2022-06-21 04:25:20|7125.9|7119.9|7126|7120|7126|7120|7125.9|7119.9|0
1655785540000|2022-06-21 04:25:40|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|2
1655785600000|2022-06-21 04:26:40|7124|7118|7123.9|7117.9|7124|7118|7123.9|7117.9|0
1655785610000|2022-06-21 04:26:50|7124|7118|7124|7118|7124|7118|7124|7118|1
1655785660000|2022-06-21 04:27:40|7124.3|7118.3|7126|7120|7126|7120|7124.3|7118.3|3
1655785760000|2022-06-21 04:29:20|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1655785780000|2022-06-21 04:29:40|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|0
1655785810000|2022-06-21 04:30:10|7126.5|7120.5|7128.3|7122.3|7128.8|7122.8|7126.5|7120.5|0
1655785820000|2022-06-21 04:30:20|7127.8|7121.8|7127.4|7121.4|7127.8|7121.8|7126.8|7120.8|0
1655785830000|2022-06-21 04:30:30|7127.8|7121.8|7127.3|7121.3|7127.8|7121.8|7127.3|7121.3|0
1655785840000|2022-06-21 04:30:40|7127.8|7121.8|7128.3|7122.3|7128.3|7122.3|7127.8|7121.8|0
1655785870000|2022-06-21 04:31:10|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|0
1655785920000|2022-06-21 04:32:00|7134.8|7128.8|7135.3|7129.3|7135.3|7129.3|7134.8|7128.8|1
1655785940000|2022-06-21 04:32:20|7133.7|7127.7|7134.3|7128.3|7134.3|7128.3|7133.7|7127.7|9
1655785960000|2022-06-21 04:32:40|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|0
1655785980000|2022-06-21 04:33:00|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|0
1655786170000|2022-06-21 04:36:10|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|0
1655786370000|2022-06-21 04:39:30|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|0
1655786380000|2022-06-21 04:39:40|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|0
1655786400000|2022-06-21 04:40:00|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|0
1655786460000|2022-06-21 04:41:00|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|0
1655786520000|2022-06-21 04:42:00|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|1
1655786530000|2022-06-21 04:42:10|||||||||2
1655786630000|2022-06-21 04:43:50|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|7132.8|7126.8|0
1655786640000|2022-06-21 04:44:00|7131.9|7125.9|7132.4|7126.4|7132.4|7126.4|7131.9|7125.9|0
1655786790000|2022-06-21 04:46:30|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|0
1655786820000|2022-06-21 04:47:00|7131.5|7125.5|7132.4|7126.4|7132.4|7126.4|7131.5|7125.5|8
1655786830000|2022-06-21 04:47:10|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|0
1655786870000|2022-06-21 04:47:50|7132.4|7126.4|7129.4|7123.4|7132.4|7126.4|7129.3|7123.3|5
1655786880000|2022-06-21 04:48:00|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|0
1655787120000|2022-06-21 04:52:00|7126.4|7120.4|7125|7119|7126.4|7120.4|7125|7119|4
1655787140000|2022-06-21 04:52:20|7124.5|7118.5|7123.9|7117.9|7124.5|7118.5|7123.9|7117.9|1
1655787170000|2022-06-21 04:52:50|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|4
1655787180000|2022-06-21 04:53:00|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1655787220000|2022-06-21 04:53:40|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1655787240000|2022-06-21 04:54:00|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1655787400000|2022-06-21 04:56:40|7121.3|7115.3|7123.6|7117.6|7123.6|7117.6|7121.3|7115.3|0
1655787470000|2022-06-21 04:57:50|7124.1|7118.1|7126.3|7120.3|7126.3|7120.3|7124.1|7118.1|2
1655787480000|2022-06-21 04:58:00|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1655787490000|2022-06-21 04:58:10|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|7125.3|7119.3|0
1655787520000|2022-06-21 04:58:40|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1655787530000|2022-06-21 04:58:50|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1655787580000|2022-06-21 04:59:40|7123.3|7117.3|7123.8|7117.8|7124.2|7118.2|7123.3|7117.3|0
1655787590000|2022-06-21 04:59:50|7123.7|7117.7|7123.8|7117.8|7123.8|7117.8|7123.7|7117.7|0
1655787640000|2022-06-21 05:00:40|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|0
1655787650000|2022-06-21 05:00:50|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1655787660000|2022-06-21 05:01:00|7123.7|7117.7|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1655787670000|2022-06-21 05:01:10|7124.7|7118.7|7125.2|7119.2|7125.2|7119.2|7124.7|7118.7|0
1655787700000|2022-06-21 05:01:40|7124.8|7118.8|7124.7|7118.7|7124.8|7118.8|7124.7|7118.7|0
1655787740000|2022-06-21 05:02:20|7124.6|7118.6|7125.2|7119.2|7125.2|7119.2|7123.7|7117.7|1
1655787760000|2022-06-21 05:02:40|7126.3|7120.3|7126.2|7120.2|7126.3|7120.3|7126.2|7120.2|0
1655787840000|2022-06-21 05:04:00|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1655787910000|2022-06-21 05:05:10|7126.2|7120.2|7125.3|7119.3|7126.2|7120.2|7125.3|7119.3|0
1655787930000|2022-06-21 05:05:30|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1655787950000|2022-06-21 05:05:50|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|0
1655787960000|2022-06-21 05:06:00|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|1
1655787990000|2022-06-21 05:06:30|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|0
1655788090000|2022-06-21 05:08:10|7121.5|7115.5|7121.4|7115.4|7121.9|7115.9|7121.4|7115.4|0
1655788140000|2022-06-21 05:09:00|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1655788150000|2022-06-21 05:09:10|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1655788240000|2022-06-21 05:10:40|7122.4|7116.4|7124|7118|7124|7118|7122.4|7116.4|1
1655788250000|2022-06-21 05:10:50|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1655788260000|2022-06-21 05:11:00|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1655788460000|2022-06-21 05:14:20|7123.4|7117.4|7121.4|7115.4|7123.4|7117.4|7121.4|7115.4|1
1655788470000|2022-06-21 05:14:30|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1655788500000|2022-06-21 05:15:00|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|0
1655788620000|2022-06-21 05:17:00|7124|7118|7125.1|7119.1|7125.1|7119.1|7124|7118|1
1655788630000|2022-06-21 05:17:10|7125|7119|7125|7119|7125|7119|7125|7119|0
1655788660000|2022-06-21 05:17:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655788670000|2022-06-21 05:17:50|7125.1|7119.1|7125.5|7119.5|7125.5|7119.5|7125.1|7119.1|0
1655788680000|2022-06-21 05:18:00|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1655788730000|2022-06-21 05:18:50|7124.6|7118.6|7125.6|7119.6|7125.6|7119.6|7124.6|7118.6|0
1655788840000|2022-06-21 05:20:40|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1655788860000|2022-06-21 05:21:00|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|0
1655788870000|2022-06-21 05:21:10|7122.6|7116.6|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|0
1655789120000|2022-06-21 05:25:20|7124.6|7118.6|7125.1|7119.1|7125.1|7119.1|7124.6|7118.6|0
1655789130000|2022-06-21 05:25:30|7124.6|7118.6|7124.7|7118.7|7124.7|7118.7|7124.6|7118.6|0
1655789180000|2022-06-21 05:26:20|7124.6|7118.6|7123.7|7117.7|7124.6|7118.6|7123.7|7117.7|0
1655789200000|2022-06-21 05:26:40|7124.7|7118.7|7125.1|7119.1|7125.1|7119.1|7124.7|7118.7|0
1655789220000|2022-06-21 05:27:00|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|0
1655789250000|2022-06-21 05:27:30|7124.6|7118.6|7124.7|7118.7|7124.7|7118.7|7124.6|7118.6|0
1655789260000|2022-06-21 05:27:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655789270000|2022-06-21 05:27:50|7124.1|7118.1|7132.6|7126.6|7132.6|7126.6|7124.1|7118.1|8
1655789300000|2022-06-21 05:28:20|7133.5|7127.5|7133.6|7127.6|7133.6|7127.6|7133.5|7127.5|1
1655789320000|2022-06-21 05:28:40|7137.7|7131.7|7133.6|7127.6|7137.7|7131.7|7133.6|7127.6|8
1655789330000|2022-06-21 05:28:50|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|0
1655789340000|2022-06-21 05:29:00|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|7134.7|7128.7|0
1655789360000|2022-06-21 05:29:20|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|0
1655789370000|2022-06-21 05:29:30|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|0
1655789380000|2022-06-21 05:29:40|7134.7|7128.7|7135.2|7129.2|7135.2|7129.2|7134.7|7128.7|0
1655789390000|2022-06-21 05:29:50|7136|7130|7137.1|7131.1|7137.7|7131.7|7136|7130|1
1655789400000|2022-06-21 05:30:00|7135.5|7129.5|7131|7125|7136|7130|7130|7124|3
1655789410000|2022-06-21 05:30:10|7131.5|7125.5|7131.5|7125.5|7132|7126|7130.1|7124.1|1
1655789420000|2022-06-21 05:30:20|7131|7125|7127.9|7121.9|7131.5|7125.5|7127.9|7121.9|1
1655789430000|2022-06-21 05:30:30|7129.9|7123.9|7129.5|7123.5|7129.9|7123.9|7127.9|7121.9|4
1655789440000|2022-06-21 05:30:40|7129.6|7123.6|7131.5|7125.5|7131.5|7125.5|7129.6|7123.6|1
1655789450000|2022-06-21 05:30:50|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|1
1655789460000|2022-06-21 05:31:00|7131.6|7125.6|7129.5|7123.5|7132.5|7126.1|7128|7122|2
1655789470000|2022-06-21 05:31:10|7128.5|7122.5|7129.1|7123.1|7129.1|7123.1|7128|7122|0
1655789480000|2022-06-21 05:31:20|7129.5|7123.5|7127.9|7121.9|7129.5|7123.5|7127.9|7121.9|1
1655789490000|2022-06-21 05:31:30|7128|7122|7128|7122|7128|7122|7128|7122|0
1655789500000|2022-06-21 05:31:40|7130|7124|7129|7123|7130|7124|7129|7123|0
1655789520000|2022-06-21 05:32:00|7129.5|7123.5|7130|7124|7130|7124|7129.5|7123.5|0
1655789530000|2022-06-21 05:32:10|7129.6|7123.6|7131.6|7125.6|7131.6|7125.6|7129.6|7123.6|3
1655789540000|2022-06-21 05:32:20|7131.1|7125.1|7131.2|7125.2|7131.2|7125.2|7131.1|7125.1|0
1655789550000|2022-06-21 05:32:30|7131.1|7125.1|7129|7123|7131.1|7125.1|7129|7123|3
1655789560000|2022-06-21 05:32:40|7128.9|7122.9|7128.1|7122.1|7128.9|7122.9|7128|7122|0
1655789570000|2022-06-21 05:32:50|7129.9|7123.9|7130.2|7124.2|7130.2|7124.2|7129.9|7123.9|1
1655789580000|2022-06-21 05:33:00|7129.6|7123.6|7130.2|7124.2|7130.2|7124.2|7129.1|7123.1|1
1655789600000|2022-06-21 05:33:20|7129.2|7120.2|7129.2|7123.2|7129.2|7123.2|7129.2|7120.2|1
1655789620000|2022-06-21 05:33:40|7129.1|7123.1|7129.1|7123.1|7129.6|7123.6|7129.1|7123.1|0
1655789630000|2022-06-21 05:33:50|7128.5|7122.5|7127.8|7121.8|7129|7123|7127.8|7121.8|1
1655789640000|2022-06-21 05:34:00|7127.9|7121.9|7124.9|7118.9|7127.9|7121.9|7124.9|7118.9|0
1655789650000|2022-06-21 05:34:10|7125.3|7119.3|7125.4|7119.4|7125.4|7119.4|7125.3|7119.3|0
1655789660000|2022-06-21 05:34:20|7125.9|7119.9|7126|7120|7128|7120|7125.9|7118|0
1655789670000|2022-06-21 05:34:30|7126.1|7120.1|7127.5|7121.5|7128|7122|7126.1|7120.1|0
1655789680000|2022-06-21 05:34:40|7127|7121|7125.9|7119.9|7127|7121|7125.9|7119.9|0
1655789690000|2022-06-21 05:34:50|7126|7120|7126.4|7120.4|7126.4|7120.4|7125.9|7119.9|0
1655789700000|2022-06-21 05:35:00|7125.8|7119.8|7125.8|7119.8|7125.9|7119.9|7125.8|7119.8|0
1655789710000|2022-06-21 05:35:10|7125.4|7119.4|7122.9|7116.9|7125.8|7119.8|7122.5|7116.5|0
1655789720000|2022-06-21 05:35:20|7123|7117|7122.9|7116.9|7123.9|7117.9|7122.9|7116.9|0
1655789730000|2022-06-21 05:35:30|7123.8|7117.8|7122.2|7116.2|7123.9|7117.9|7122.2|7116.2|0
1655789740000|2022-06-21 05:35:40|7122.9|7116.9|7122.8|7116.8|7124.4|7118.4|7122.8|7116.8|1
1655789750000|2022-06-21 05:35:50|7122.9|7116.9|7122.7|7116.7|7124.4|7116.9|7122.2|7114.4|0
1655789760000|2022-06-21 05:36:00|7122.2|7116.2|7121.9|7115.9|7122.2|7116.2|7121.7|7115.7|0
1655789770000|2022-06-21 05:36:10|7122.8|7116.8|7121|7115|7122.8|7116.8|7120.8|7114.8|0
1655789780000|2022-06-21 05:36:20|7120.9|7114.9|7121.5|7115.5|7122|7116|7120.9|7114.9|0
1655789790000|2022-06-21 05:36:30|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1655789800000|2022-06-21 05:36:40|7120.9|7114.9|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|0
1655789810000|2022-06-21 05:36:50|7121|7115|7120.9|7114.9|7121|7115|7120.9|7114.9|0
1655789820000|2022-06-21 05:37:00|7121|7115|7121|7115|7121|7115|7121|7115|0
1655789830000|2022-06-21 05:37:10|7122.9|7116.9|7123|7117|7123|7117|7122.9|7116.9|0
1655789840000|2022-06-21 05:37:20|7123.9|7117.9|7123|7117|7124|7118|7122.9|7116.9|0
1655789850000|2022-06-21 05:37:30|7122.8|7116.8|7121.8|7115.8|7122.8|7116.8|7121.8|7115.8|0
1655789860000|2022-06-21 05:37:40|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1655789870000|2022-06-21 05:37:50|||||||||3
1655789880000|2022-06-21 05:38:00|7121.8|7115.8|7121.9|7115.9|7122.9|7116.9|7121.8|7115.8|0
1655789890000|2022-06-21 05:38:10|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1655789900000|2022-06-21 05:38:20|7121.9|7115.9|7121.8|7115.8|7122.8|7116.8|7121.8|7115.8|0
1655789910000|2022-06-21 05:38:30|7121.3|7115.3|7121.8|7115.8|7121.8|7115.8|7121.3|7115.3|0
1655789920000|2022-06-21 05:38:40|7121.9|7115.9|7122.9|7116.9|7122.9|7116.9|7121.8|7115.8|0
1655789940000|2022-06-21 05:39:00|7123|7117|7123|7117|7123|7117|7123|7117|0
1655789960000|2022-06-21 05:39:20|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1655789980000|2022-06-21 05:39:40|7123|7117|7123|7117|7123|7117|7123|7117|0
1655789990000|2022-06-21 05:39:50|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|0
1655790000000|2022-06-21 05:40:00|7124.9|7118.9|7123.9|7117.9|7125|7118.9|7123.9|7115|1
1655790010000|2022-06-21 05:40:10|7122.9|7116.9|7121.8|7115.8|7122.9|7116.9|7121.3|7115.3|0
1655790020000|2022-06-21 05:40:20|7121.4|7115.4|7121.2|7115.2|7121.8|7115.8|7121.2|7115.2|0
1655790030000|2022-06-21 05:40:30|7121.3|7115.3|7121.8|7115.8|7121.9|7115.9|7120.7|7114.7|2
1655790040000|2022-06-21 05:40:40|7121.9|7115.9|7121.9|7115.9|7122.9|7116.9|7121.9|7115.9|0
1655790050000|2022-06-21 05:40:50|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|1
1655790060000|2022-06-21 05:41:00|7121.3|7115.3|7120.8|7114.8|7121.3|7115.3|7120.8|7114.8|2
1655790070000|2022-06-21 05:41:10|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1655790080000|2022-06-21 05:41:20|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|0
1655790120000|2022-06-21 05:42:00|7120.3|7114.3|7119.9|7113.9|7120.3|7114.3|7119.7|7113.7|2
1655790130000|2022-06-21 05:42:10|7120.4|7114.4|7120.3|7114.3|7121|7115|7120.3|7114.3|2
1655790140000|2022-06-21 05:42:20|7120.4|7114.4|7120.4|7114.4|7121|7115|7120.4|7114.4|0
1655790170000|2022-06-21 05:42:50|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|0
1655790180000|2022-06-21 05:43:00|7121.4|7115.4|7122.4|7116.4|7122.9|7116.9|7121.4|7115.4|0
1655790190000|2022-06-21 05:43:10|7122.9|7116.9|7122.4|7116.4|7122.9|7116.9|7120.3|7114.3|0
1655790200000|2022-06-21 05:43:20|7121.9|7115.9|7122.9|7116.9|7122.9|7116.9|7121.8|7115.8|0
1655790210000|2022-06-21 05:43:30|7122.4|7116.4|7122.9|7116.9|7122.9|7116.9|7122.4|7116.4|0
1655790220000|2022-06-21 05:43:40|7122.4|7116.4|7123|7117|7123|7117|7122.4|7116.4|0
1655790230000|2022-06-21 05:43:50|7122.9|7116.9|7123|7117|7123|7117|7122|7116|0
1655790240000|2022-06-21 05:44:00|7122.9|7116.9|7122.4|7116.4|7123|7117|7122.4|7116.4|0
1655790250000|2022-06-21 05:44:10|7122.9|7116.9|7122.9|7116.9|7123|7117|7121.9|7115.9|0
1655790260000|2022-06-21 05:44:20|7122.5|7116.5|7122.9|7116.9|7122.9|7116.9|7122.5|7116.5|0
1655790270000|2022-06-21 05:44:30|7122.4|7116.4|7122.9|7116.9|7122.9|7116.9|7122.4|7116.4|0
1655790300000|2022-06-21 05:45:00|7123|7117|7124.5|7118.5|7124.5|7118.5|7123|7117|0
1655790310000|2022-06-21 05:45:10|7125.1|7119.1|7123|7117|7125.1|7119.1|7123|7117|1
1655790350000|2022-06-21 05:45:50|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1655790360000|2022-06-21 05:46:00|7121|7115|7121.4|7115.4|7121.4|7115.4|7120.4|7114.4|0
1655790370000|2022-06-21 05:46:10|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|0
1655790460000|2022-06-21 05:47:40|7123|7117|7123|7117|7123|7117|7123|7117|2
1655790470000|2022-06-21 05:47:50|7123.1|7117.1|7123.6|7117.6|7124|7118|7123.1|7117.1|0
1655790480000|2022-06-21 05:48:00|7124.1|7118.1|7123.5|7117.5|7124.1|7118.1|7123.5|7117.5|1
1655790510000|2022-06-21 05:48:30|7123.6|7117.6|7125|7119|7125|7119|7123.6|7117.6|0
1655790520000|2022-06-21 05:48:40|7125.1|7119.1|7125.7|7119.7|7125.7|7119.7|7125.1|7119.1|0
1655790540000|2022-06-21 05:49:00|7125.6|7119.6|7125.2|7119.2|7125.6|7119.6|7125.2|7119.2|0
1655790550000|2022-06-21 05:49:10|7125.7|7119.7|7125.8|7119.8|7125.8|7119.8|7125.7|7119.7|0
1655790560000|2022-06-21 05:49:20|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1655790570000|2022-06-21 05:49:30|7126.7|7120.7|7128.1|7122.1|7128.1|7122.1|7126.7|7120.7|0
1655790580000|2022-06-21 05:49:40|7129|7123|7129.1|7123.1|7129.1|7123.1|7129|7123|0
1655790610000|2022-06-21 05:50:10|7129.2|7123.2|7131.1|7125.1|7131.5|7125.5|7129.2|7123.2|0
1655790620000|2022-06-21 05:50:20|7131.6|7125.6|7132|7126|7133.1|7127.1|7131.6|7125.6|1
1655790630000|2022-06-21 05:50:30|7132.5|7126.5|7132|7126|7132.5|7126.5|7131.1|7125.1|0
1655790640000|2022-06-21 05:50:40|7132.1|7126.1|7136.1|7130.1|7137|7131|7132.1|7126.1|2
1655790650000|2022-06-21 05:50:50|7137|7131|7136.1|7130.1|7137|7131|7136.1|7130.1|0
1655790660000|2022-06-21 05:51:00|7136.2|7130.2|7136|7130|7136.5|7130.5|7135.4|7129.4|2
1655790670000|2022-06-21 05:51:10|7135.5|7129.5|7134.1|7128.1|7135.5|7129.5|7133.6|7127.6|0
1655790680000|2022-06-21 05:51:20|7134.5|7128.5|7132.5|7126.5|7134.5|7128.5|7132.5|7126.5|0
1655790690000|2022-06-21 05:51:30|7132|7126|7130.5|7124.5|7132|7126|7130.5|7124.5|0
1655790700000|2022-06-21 05:51:40|7131|7125|7131|7125|7131|7125|7131|7125|0
1655790720000|2022-06-21 05:52:00|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1655790730000|2022-06-21 05:52:10|7130.5|7124.5|7130.1|7124.1|7130.5|7124.5|7130.1|7124.1|0
1655790770000|2022-06-21 05:52:50|7130|7124|7130|7124|7130|7124|7130|7124|0
1655790820000|2022-06-21 05:53:40|7130.1|7124.1|7130.6|7124.6|7130.6|7124.6|7130.1|7124.1|0
1655790840000|2022-06-21 05:54:00|7131.1|7125.1|7130.1|7124.1|7131.1|7125.1|7130.1|7124.1|0
1655790850000|2022-06-21 05:54:10|7130.2|7124.2|7131.1|7125.1|7131.1|7125.1|7130.2|7124.2|0
1655790870000|2022-06-21 05:54:30|7131|7125|7130.1|7124.1|7131|7125|7130.1|7124.1|0
1655790880000|2022-06-21 05:54:40|7130.6|7124.6|7131.1|7125.1|7131.1|7125.1|7130.6|7124.6|0
1655790890000|2022-06-21 05:54:50|7131|7125|7130.6|7124.6|7131|7125|7130.6|7124.6|0
1655790900000|2022-06-21 05:55:00|7131.6|7125.6|7131.1|7125.1|7132.1|7126.1|7131.1|7125.1|0
1655790910000|2022-06-21 05:55:10|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1655790930000|2022-06-21 05:55:30|7131.5|7125.5|7131.4|7125.4|7131.5|7125.5|7130.1|7124.1|0
1655790940000|2022-06-21 05:55:40|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|0
1655790960000|2022-06-21 05:56:00|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1655790970000|2022-06-21 05:56:10|7132.4|7122.4|7132.9|7122.9|7132.9|7122.9|7132.4|7122.4|0
1655790980000|2022-06-21 05:56:20|7130.8|7124.8|7125.9|7119.9|7130.8|7124.8|7125.9|7119.9|0
1655791030000|2022-06-21 05:57:10|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1655791040000|2022-06-21 05:57:20|7126.9|7120.9|7129|7123|7129|7123|7126.9|7120.9|1
1655791050000|2022-06-21 05:57:30|7131|7121|7128.4|7122.4|7131|7122.4|7128.4|7121|0
1655791060000|2022-06-21 05:57:40|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|0
1655791080000|2022-06-21 05:58:00|7127|7121|7127|7121|7129|7121|7127|7119|0
1655791090000|2022-06-21 05:58:10|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1655791140000|2022-06-21 05:59:00|7127|7121|7129|7119|7129|7121|7127|7119|0
1655791150000|2022-06-21 05:59:10|7127|7121|7131.6|7121.6|7131.6|7123.1|7127|7121|0
1655791170000|2022-06-21 05:59:30|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|0
1655791200000|2022-06-21 06:00:00|7131|7125|7130.6|7124.6|7131|7125|7130|7124|0
1655791210000|2022-06-21 06:00:10|7131|7125|7131.1|7125.1|7131.1|7125.1|7131|7125|0
1655791220000|2022-06-21 06:00:20|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|0
1655791240000|2022-06-21 06:00:40|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1655791270000|2022-06-21 06:01:10|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|7131.5|7125.5|0
1655791280000|2022-06-21 06:01:20|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7131.1|7125.1|0
1655791290000|2022-06-21 06:01:30|7131.5|7125.5|7131|7125|7131.5|7125.5|7131|7125|0
1655791300000|2022-06-21 06:01:40|7131.5|7125.5|7130.1|7124.1|7131.5|7125.5|7130.1|7124.1|0
1655791310000|2022-06-21 06:01:50|7130|7124|7129.5|7123.5|7130|7124|7129.5|7123.5|0
1655791330000|2022-06-21 06:02:10|7130|7124|7130.5|7124.5|7130.5|7124.5|7130|7124|0
1655791340000|2022-06-21 06:02:20|7130.6|7124.6|7130.5|7124.5|7130.6|7124.6|7130.5|7124.5|0
1655791350000|2022-06-21 06:02:30|7130.1|7124.1|7130|7124|7130.1|7124.1|7129.5|7123.5|0
1655791400000|2022-06-21 06:03:20|7130.1|7124.1|7130|7124|7130.5|7124.5|7130|7124|0
1655791440000|2022-06-21 06:04:00|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|0
1655791460000|2022-06-21 06:04:20|7130.6|7120.6|7130.1|7120.1|7130.6|7120.6|7130.1|7120.1|0
1655791480000|2022-06-21 06:04:40|7129.5|7123.5|7129.1|7123.1|7129.5|7123.5|7129.1|7123.1|0
1655791490000|2022-06-21 06:04:50|7128.6|7122.6|7128.6|7122.6|7129.1|7123.1|7128.6|7122.6|0
1655791500000|2022-06-21 06:05:00|7129.1|7123.1|7130.6|7120.6|7130.6|7123.1|7129.1|7120.6|0
1655791510000|2022-06-21 06:05:10|7131|7121|7127|7121|7131|7121|7127|7120.1|0
1655791530000|2022-06-21 06:05:30|7127.5|7121.5|7127.5|7121.5|7128|7122|7127|7121|0
1655791540000|2022-06-21 06:05:40|7127.9|7121.9|7127.5|7121.5|7127.9|7121.9|7127.5|7121.5|0
1655791550000|2022-06-21 06:05:50|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|7127.9|7121.9|0
1655791560000|2022-06-21 06:06:00|7128.9|7118.9|7126.4|7120.4|7128.9|7120.9|7126.4|7118.9|0
1655791570000|2022-06-21 06:06:10|7125.9|7119.9|7126.4|7120.4|7126.4|7120.4|7125.9|7119.9|0
1655791580000|2022-06-21 06:06:20|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|0
1655791600000|2022-06-21 06:06:40|7127.9|7121.9|7127.4|7121.4|7128.4|7122.4|7126.4|7120.4|0
1655791620000|2022-06-21 06:07:00|7127.3|7121.3|7128.9|7122.9|7128.9|7122.9|7127.3|7121.3|1
1655791640000|2022-06-21 06:07:20|7126.9|7120.9|7127|7121|7127|7121|7126.9|7120.9|1
1655791650000|2022-06-21 06:07:30|7127.9|7121.9|7129.1|7123.1|7129.1|7123.1|7127.9|7121.9|0
1655791680000|2022-06-21 06:08:00|7129.6|7123.6|7130|7124|7130.1|7124.1|7129.6|7123.6|0
1655791690000|2022-06-21 06:08:10|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|0
1655791700000|2022-06-21 06:08:20|7130|7124|7130|7124|7130|7124|7130|7124|0
1655791710000|2022-06-21 06:08:30|7129.6|7123.6|7129.1|7123.1|7129.6|7123.6|7129.1|7123.1|0
1655791740000|2022-06-21 06:09:00|7130|7124|7130.1|7124.1|7130.1|7124.1|7130|7124|0
1655791750000|2022-06-21 06:09:10|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1655791770000|2022-06-21 06:09:30|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1655791800000|2022-06-21 06:10:00|7130.1|7124.1|7129.6|7123.6|7130.1|7124.1|7129.5|7123.5|1
1655791830000|2022-06-21 06:10:30|7126|7120|7125.9|7119.9|7126|7120|7125.9|7119.9|2
1655791840000|2022-06-21 06:10:40|7126|7120|7126|7120|7126|7120|7126|7120|0
1655791860000|2022-06-21 06:11:00|7126.5|7120.5|7127.1|7121.1|7127.1|7121.1|7126|7120|1
1655791890000|2022-06-21 06:11:30|7130|7124|7131|7121|7131|7124|7128.6|7121|0
1655791900000|2022-06-21 06:11:40|7130.1|7120.1|7126.1|7120.1|7130.1|7122.1|7126.1|7120.1|0
1655791910000|2022-06-21 06:11:50|7126.5|7120.5|7126.6|7120.6|7126.6|7120.6|7126.5|7120.5|0
1655791920000|2022-06-21 06:12:00|7128|7122|7128.1|7122.1|7128.1|7122.1|7128|7122|0
1655791930000|2022-06-21 06:12:10|7128|7122|7127.6|7121.6|7128.1|7122.1|7127.6|7121.6|0
1655791940000|2022-06-21 06:12:20|7126.9|7120.9|7125.6|7119.6|7126.9|7120.9|7125.6|7119.6|2
1655791950000|2022-06-21 06:12:30|7125.7|7119.7|7127|7121|7127.5|7121.5|7125.6|7119.6|0
1655791960000|2022-06-21 06:12:40|7127.5|7121.5|7129.5|7123.5|7129.6|7123.6|7127.5|7121.5|0
1655791970000|2022-06-21 06:12:50|7128.6|7122.6|7130.1|7120.1|7130.6|7122.6|7128.6|7120.1|0
1655791980000|2022-06-21 06:13:00|7131|7121|7126.1|7120.1|7131|7123.1|7126.1|7120.1|0
1655791990000|2022-06-21 06:13:10|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|0
1655792010000|2022-06-21 06:13:30|7127.1|7121.1|7128|7122|7128|7122|7127.1|7121.1|0
1655792020000|2022-06-21 06:13:40|7127.1|7121.1|7125.4|7119.4|7127.1|7121.1|7125.4|7119.4|1
1655792030000|2022-06-21 06:13:50|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|1
1655792050000|2022-06-21 06:14:10|7124.9|7118.9|7124.4|7118.4|7124.9|7118.9|7124.4|7118.4|0
1655792060000|2022-06-21 06:14:20|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|0
1655792070000|2022-06-21 06:14:30|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|0
1655792080000|2022-06-21 06:14:40|7124.8|7118.8|7124.8|7118.8|7125.3|7119.3|7124.8|7118.8|2
1655792090000|2022-06-21 06:14:50|7124.9|7118.9|7124.4|7118.4|7125.3|7119.3|7124.4|7118.4|0
1655792110000|2022-06-21 06:15:10|7124|7118|7124.4|7118.4|7124.4|7118.4|7124|7118|0
1655792130000|2022-06-21 06:15:30|7124|7118|7124|7118|7124|7118|7124|7118|0
1655792140000|2022-06-21 06:15:40|||||||||1
1655792160000|2022-06-21 06:16:00|7124.1|7118.1|7124|7118|7124.1|7118.1|7124|7118|2
1655792170000|2022-06-21 06:16:10|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1655792190000|2022-06-21 06:16:30|7125|7119|7128.2|7122.2|7128.2|7122.2|7125|7119|4
1655792200000|2022-06-21 06:16:40|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|0
1655792210000|2022-06-21 06:16:50|7128.7|7122.7|7128.6|7122.6|7128.7|7122.7|7128.6|7122.6|0
1655792220000|2022-06-21 06:17:00|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1655792240000|2022-06-21 06:17:20|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|7128.2|7122.2|0
1655792250000|2022-06-21 06:17:30|7129.2|7123.2|7129.1|7123.1|7129.2|7123.2|7128.7|7122.7|0
1655792270000|2022-06-21 06:17:50|7128.7|7122.7|7129.1|7123.1|7129.1|7123.1|7128.7|7122.7|0
1655792280000|2022-06-21 06:18:00|7129.2|7123.2|7130.2|7124.2|7130.2|7124.2|7129.1|7123.1|0
1655792290000|2022-06-21 06:18:10|7130.1|7124.1|7128.7|7122.7|7130.1|7124.1|7128.7|7122.7|0
1655792310000|2022-06-21 06:18:30|7129.2|7123.2|7129.2|7123.2|7129.7|7123.7|7129.2|7123.2|0
1655792340000|2022-06-21 06:19:00|7129.1|7123.1|7129.2|7123.2|7129.2|7123.2|7129.1|7123.1|0
1655792390000|2022-06-21 06:19:50|7129.6|7123.6|7129.2|7123.2|7129.6|7123.6|7129.2|7123.2|0
1655792400000|2022-06-21 06:20:00|7128.7|7122.7|7128.2|7122.2|7128.7|7122.7|7128.2|7122.2|0
1655792410000|2022-06-21 06:20:10|7128.7|7122.7|7125.6|7119.6|7128.7|7122.7|7125.6|7119.6|2
1655792420000|2022-06-21 06:20:20|7125.1|7119.1|7125.2|7119.2|7125.2|7119.2|7125.1|7119.1|0
1655792430000|2022-06-21 06:20:30|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7124.6|7118.6|0
1655792440000|2022-06-21 06:20:40|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1655792450000|2022-06-21 06:20:50|7125.6|7119.6|7125.2|7119.2|7125.6|7119.6|7125.2|7119.2|0
1655792460000|2022-06-21 06:21:00|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1655792480000|2022-06-21 06:21:20|7125.2|7119.2|7125.7|7119.7|7125.7|7119.7|7125.2|7119.2|0
1655792510000|2022-06-21 06:21:50|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|0
1655792520000|2022-06-21 06:22:00|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1655792550000|2022-06-21 06:22:30|7129.2|7123.2|7128.7|7122.7|7129.2|7123.2|7128.7|7122.7|0
1655792570000|2022-06-21 06:22:50|7129.2|7123.2|7128.7|7122.7|7129.2|7123.2|7128.7|7122.7|1
1655792580000|2022-06-21 06:23:00|7128.6|7122.6|7125.6|7119.6|7128.6|7122.6|7125.2|7119.2|1
1655792610000|2022-06-21 06:23:30|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1655792620000|2022-06-21 06:23:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.1|7118.1|0
1655792630000|2022-06-21 06:23:50|7124.1|7118.1|7124.6|7118.6|7124.6|7118.6|7124.1|7118.1|0
1655792640000|2022-06-21 06:24:00|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1655792650000|2022-06-21 06:24:10|7124.6|7118.6|7125.1|7119.1|7125.1|7119.1|7124.6|7118.6|2
1655792660000|2022-06-21 06:24:20|7126.1|7120.1|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|0
1655792670000|2022-06-21 06:24:30|7126.2|7120.2|7126.1|7120.1|7126.2|7120.2|7126.1|7120.1|0
1655792680000|2022-06-21 06:24:40|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7124.6|7118.6|0
1655792700000|2022-06-21 06:25:00|7125.6|7119.6|7125.6|7119.6|7126.6|7120.6|7125.6|7119.6|0
1655792710000|2022-06-21 06:25:10|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1655792720000|2022-06-21 06:25:20|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655792730000|2022-06-21 06:25:30|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1655792740000|2022-06-21 06:25:40|7124.6|7118.6|7122.6|7116.6|7124.6|7118.6|7122.6|7116.6|1
1655792760000|2022-06-21 06:26:00|7123.6|7117.6|7125.1|7119.1|7125.1|7119.1|7123.6|7117.6|0
1655792770000|2022-06-21 06:26:10|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1655792780000|2022-06-21 06:26:20|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1655792790000|2022-06-21 06:26:30|7127.6|7117.6|7126.2|7120.2|7127.6|7120.6|7124.7|7117.6|0
1655792800000|2022-06-21 06:26:40|7127.1|7121.1|7126.2|7120.2|7127.7|7121.7|7126.2|7120.2|0
1655792810000|2022-06-21 06:26:50|7125.6|7119.6|7126.2|7120.2|7126.2|7120.2|7125.6|7119.6|0
1655792820000|2022-06-21 06:27:00|7126.7|7120.7|7127.2|7121.2|7127.2|7121.2|7126.7|7120.7|0
1655792840000|2022-06-21 06:27:20|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|0
1655792860000|2022-06-21 06:27:40|7128.2|7122.2|7127.7|7121.7|7128.2|7122.2|7127.7|7121.7|0
1655792880000|2022-06-21 06:28:00|7128.7|7122.7|7128.2|7122.2|7128.7|7122.7|7128.2|7122.2|0
1655792890000|2022-06-21 06:28:10|7128.7|7122.7|7124.5|7118.5|7128.7|7122.7|7123.6|7117.6|5
1655792900000|2022-06-21 06:28:20|7124|7118|7125|7119|7125|7119|7123|7117|1
1655792910000|2022-06-21 06:28:30|7124.5|7118.5|7125|7119|7125|7119|7124.5|7118.5|1
1655792920000|2022-06-21 06:28:40|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|0
1655792930000|2022-06-21 06:28:50|7125|7119|7126|7120|7126|7120|7125|7119|1
1655792940000|2022-06-21 06:29:00|7126.5|7120.5|7126.1|7120.1|7127|7121|7126.1|7120.1|1
1655792960000|2022-06-21 06:29:20|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|0
1655792970000|2022-06-21 06:29:30|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|0
1655792990000|2022-06-21 06:29:50|7126.6|7120.6|7128.1|7122.1|7128.1|7122.1|7126.2|7120.2|2
1655793000000|2022-06-21 06:30:00|7127.7|7121.7|7128.1|7122.1|7128.1|7122.1|7127.6|7121.6|0
1655793010000|2022-06-21 06:30:10|7126|7120|7124.1|7118.1|7126|7120|7124.1|7118.1|1
1655793030000|2022-06-21 06:30:30|7123.7|7117.7|7126.6|7120.6|7126.6|7120.6|7123.6|7117.6|1
1655793040000|2022-06-21 06:30:40|7126.7|7120.7|7127.1|7121.1|7127.6|7121.6|7126.7|7120.7|0
1655793060000|2022-06-21 06:31:00|7127.6|7121.6|7130.1|7124.1|7130.1|7124.1|7127.6|7121.6|0
1655793090000|2022-06-21 06:31:30|7130.6|7124.6|7131.7|7125.7|7131.7|7125.7|7130.6|7124.6|1
1655793100000|2022-06-21 06:31:40|7131.6|7125.6|7131.7|7125.7|7131.7|7125.7|7131.6|7125.6|0
1655793120000|2022-06-21 06:32:00|7132.2|7126.2|7132.7|7126.7|7133.2|7127.2|7131.7|7125.7|0
1655793130000|2022-06-21 06:32:10|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|7132.7|7126.7|0
1655793150000|2022-06-21 06:32:30|7133.7|7127.7|7134.1|7128.1|7134.1|7128.1|7133.7|7127.7|0
1655793170000|2022-06-21 06:32:50|7134.2|7128.2|7135.7|7129.7|7135.7|7129.7|7134.2|7128.2|0
1655793180000|2022-06-21 06:33:00|7136.2|7130.2|7134.8|7128.8|7136.2|7130.2|7134.8|7128.8|2
1655793190000|2022-06-21 06:33:10|7135.3|7129.3|7133.9|7127.9|7135.3|7129.3|7133.9|7127.9|0
1655793200000|2022-06-21 06:33:20|7134.8|7128.8|7135.4|7129.4|7135.8|7129.8|7134.8|7128.8|1
1655793210000|2022-06-21 06:33:30|7136|7130|7137.5|7131.5|7137.5|7131.5|7136|7130|2
1655793220000|2022-06-21 06:33:40|7137.9|7131.9|7138.4|7132.4|7138.4|7132.4|7137.9|7131.9|0
1655793230000|2022-06-21 06:33:50|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|0
1655793260000|2022-06-21 06:34:20|7138.9|7132.9|7140.4|7134.4|7140.4|7134.4|7138.9|7132.9|1
1655793280000|2022-06-21 06:34:40|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1655793290000|2022-06-21 06:34:50|7139.9|7133.9|7139.5|7133.5|7139.9|7133.9|7139.4|7133.4|0
1655793300000|2022-06-21 06:35:00|7139.4|7133.4|7140.4|7134.4|7140.4|7134.4|7139.4|7133.4|0
1655793330000|2022-06-21 06:35:30|7141.3|7135.3|7136.4|7130.4|7141.3|7135.3|7136.4|7130.4|12
1655793340000|2022-06-21 06:35:40|7136.9|7130.9|7136.8|7130.8|7136.9|7130.9|7136.8|7130.8|0
1655793350000|2022-06-21 06:35:50|7136.9|7130.9|7137.8|7131.8|7137.8|7131.8|7136.9|7130.9|0
1655793360000|2022-06-21 06:36:00|7137.9|7131.9|7138.3|7132.3|7138.4|7132.4|7137.9|7131.9|0
1655793380000|2022-06-21 06:36:20|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|0
1655793410000|2022-06-21 06:36:50|7140.4|7134.4|7134.1|7128.1|7140.4|7134.4|7134.1|7128.1|26
1655793420000|2022-06-21 06:37:00|7134.6|7128.6|7133.5|7127.5|7134.7|7128.7|7133.5|7127.5|3
1655793430000|2022-06-21 06:37:10|7132.2|7126.2|7130.6|7124.6|7132.2|7126.2|7130.6|7124.6|1
1655793440000|2022-06-21 06:37:20|7129.7|7123.7|7131.7|7125.7|7131.7|7125.7|7129.7|7123.7|6
1655793460000|2022-06-21 06:37:40|7132.1|7126.1|7131.7|7125.7|7132.1|7126.1|7131.7|7125.7|0
1655793470000|2022-06-21 06:37:50|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|0
1655793480000|2022-06-21 06:38:00|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|0
1655793490000|2022-06-21 06:38:10|7135.1|7125.1|7133.6|7127.6|7135.1|7127.6|7133.6|7125.1|0
1655793500000|2022-06-21 06:38:20|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|0
1655793510000|2022-06-21 06:38:30|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|0
1655793520000|2022-06-21 06:38:40|7134.1|7128.1|7133.6|7127.6|7134.1|7128.1|7133.6|7127.6|0
1655793530000|2022-06-21 06:38:50|7133.2|7127.2|7133.1|7127.1|7133.2|7127.2|7132.6|7126.6|0
1655793540000|2022-06-21 06:39:00|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|0
1655793550000|2022-06-21 06:39:10|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|0
1655793560000|2022-06-21 06:39:20|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|0
1655793570000|2022-06-21 06:39:30|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|1
1655793600000|2022-06-21 06:40:00|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|7134.6|7128.6|0
1655793630000|2022-06-21 06:40:30|7134.1|7128.1|7134.7|7128.7|7134.7|7128.7|7133.1|7127.1|2
1655793670000|2022-06-21 06:41:10|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|0
1655793690000|2022-06-21 06:41:30|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|7135.3|7129.3|0
1655793700000|2022-06-21 06:41:40|7135.8|7129.8|7135.2|7129.2|7135.8|7129.8|7135.2|7129.2|1
1655793710000|2022-06-21 06:41:50|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|0
1655793720000|2022-06-21 06:42:00|7134.3|7128.3|7134.2|7128.2|7134.3|7128.3|7134.2|7128.2|0
1655793740000|2022-06-21 06:42:20|7134.1|7128.1|7134.2|7128.2|7134.2|7128.2|7134.1|7128.1|0
1655793750000|2022-06-21 06:42:30|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.2|7127.2|0
1655793770000|2022-06-21 06:42:50|7132.8|7126.8|7133.2|7127.2|7133.2|7127.2|7132.7|7126.7|0
1655793780000|2022-06-21 06:43:00|7133.7|7127.7|7133.7|7127.7|7134.2|7128.2|7133.7|7127.7|0
1655793790000|2022-06-21 06:43:10|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|7134.2|7128.2|0
1655793800000|2022-06-21 06:43:20|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|0
1655793810000|2022-06-21 06:43:30|7133.2|7127.2|7134.2|7128.2|7134.2|7128.2|7133.2|7127.2|0
1655793820000|2022-06-21 06:43:40|7133.7|7127.7|7133.6|7127.6|7133.7|7127.7|7132.1|7126.1|0
1655793830000|2022-06-21 06:43:50|7133.1|7127.1|7133.6|7127.6|7133.6|7127.6|7133.1|7127.1|0
1655793850000|2022-06-21 06:44:10|7132.6|7126.6|7132.6|7126.6|7133.6|7127.6|7132.6|7126.6|0
1655793870000|2022-06-21 06:44:30|7133.1|7127.1|7132.6|7126.6|7133.1|7127.1|7132.6|7126.6|0
1655793890000|2022-06-21 06:44:50|7132.7|7126.7|7132.6|7126.6|7132.7|7126.7|7132.6|7126.6|0
1655793900000|2022-06-21 06:45:00|7133.1|7127.1|7132.6|7126.6|7133.6|7127.6|7132.2|7126.2|0
1655793910000|2022-06-21 06:45:10|7132.7|7126.7|7132.6|7126.6|7132.7|7126.7|7132.6|7126.6|0
1655793920000|2022-06-21 06:45:20|7130.2|7124.2|7132.2|7126.2|7133.1|7127.1|7130.2|7124.2|0
1655793930000|2022-06-21 06:45:30|7131.7|7125.7|7132.6|7126.6|7132.7|7126.7|7131.7|7125.7|0
1655793940000|2022-06-21 06:45:40|7132.2|7126.2|7133.1|7127.1|7133.1|7127.1|7131.2|7125.2|0
1655793950000|2022-06-21 06:45:50|7132.6|7126.6|7132.1|7126.1|7132.6|7126.6|7132.1|7126.1|0
1655793960000|2022-06-21 06:46:00|7131.7|7125.7|7132.6|7126.6|7133.1|7127.1|7131.7|7125.7|2
1655793970000|2022-06-21 06:46:10|7131.2|7125.2|7132.6|7126.6|7132.6|7126.6|7130.3|7124.3|0
1655793980000|2022-06-21 06:46:20|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|0
1655794010000|2022-06-21 06:46:50|7132.1|7126.1|7131.2|7125.2|7132.1|7126.1|7131.2|7125.2|0
1655794020000|2022-06-21 06:47:00|7130.2|7124.2|7129.6|7123.6|7132.1|7126.1|7129.6|7123.6|1
1655794030000|2022-06-21 06:47:10|7129.1|7123.1|7128.6|7122.6|7129.1|7123.1|7128.6|7122.6|1
1655794040000|2022-06-21 06:47:20|7129.1|7123.1|7128.6|7122.6|7129.1|7123.1|7128.6|7122.6|0
1655794050000|2022-06-21 06:47:30|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1655794080000|2022-06-21 06:48:00|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|0
1655794100000|2022-06-21 06:48:20|7129.6|7123.6|7130.1|7124.1|7131|7125|7129.6|7123.6|0
1655794120000|2022-06-21 06:48:40|7130.6|7124.6|7132.1|7126.1|7132.1|7126.1|7130.6|7124.6|0
1655794130000|2022-06-21 06:48:50|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|0
1655794150000|2022-06-21 06:49:10|7132.1|7126.1|7132.6|7126.6|7132.6|7126.6|7132.1|7126.1|0
1655794160000|2022-06-21 06:49:20|7132.1|7126.1|7131.6|7125.6|7132.1|7126.1|7131.6|7125.6|0
1655794190000|2022-06-21 06:49:50|7132.1|7126.1|7134|7128|7134|7128|7132.1|7126.1|0
1655794210000|2022-06-21 06:50:10|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|7133.6|7127.6|0
1655794230000|2022-06-21 06:50:30|7133.1|7127.1|7133.1|7127.1|7133.1|7127.1|7133.1|7127.1|0
1655794240000|2022-06-21 06:50:40|7132.6|7126.6|7131.6|7125.6|7132.6|7126.6|7131.6|7125.6|0
1655794250000|2022-06-21 06:50:50|7132.1|7126.1|7131.1|7125.1|7133|7127|7130.7|7124.7|0
1655794260000|2022-06-21 06:51:00|7131.5|7125.5|7130.6|7124.6|7131.5|7125.5|7130.6|7124.6|0
1655794300000|2022-06-21 06:51:40|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|0
1655794320000|2022-06-21 06:52:00|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1655794360000|2022-06-21 06:52:40|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|0
1655794370000|2022-06-21 06:52:50|7129.7|7123.7|7130.1|7124.1|7130.1|7124.1|7129.7|7123.7|0
1655794410000|2022-06-21 06:53:30|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|0
1655794420000|2022-06-21 06:53:40|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|7130.1|7124.1|0
1655794440000|2022-06-21 06:54:00|7130.6|7124.6|7132.1|7126.1|7132.1|7126.1|7130.6|7124.6|0
1655794450000|2022-06-21 06:54:10|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|0
1655794460000|2022-06-21 06:54:20|7131.6|7125.6|7131.2|7125.2|7131.6|7125.6|7131.2|7125.2|0
1655794480000|2022-06-21 06:54:40|7132.1|7126.1|7131.7|7125.7|7132.1|7126.1|7131.1|7125.1|0
1655794500000|2022-06-21 06:55:00|7132.2|7126.2|7131|7125|7132.2|7126.2|7131|7125|1
1655794510000|2022-06-21 06:55:10|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1655794530000|2022-06-21 06:55:30|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|0
1655794550000|2022-06-21 06:55:50|7132|7126|7131.6|7125.6|7132|7126|7131.6|7125.6|0
1655794570000|2022-06-21 06:56:10|7132|7126|7132.6|7126.6|7132.6|7126.6|7132|7126|0
1655794580000|2022-06-21 06:56:20|7132.2|7126.2|7132.1|7126.1|7132.2|7126.2|7132.1|7126.1|1
1655794590000|2022-06-21 06:56:30|7132.6|7126.6|7132.1|7126.1|7133.1|7127.1|7132.1|7126.1|0
1655794600000|2022-06-21 06:56:40|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|0
1655794620000|2022-06-21 06:57:00|7132.1|7126.1|7132.1|7126.1|7132.6|7126.6|7131.6|7125.6|0
1655794640000|2022-06-21 06:57:20|7133.1|7127.1|7132.2|7126.2|7133.1|7127.1|7132.2|7126.2|0
1655794650000|2022-06-21 06:57:30|7132.6|7126.6|7133.7|7127.7|7133.7|7127.7|7132.6|7126.6|0
1655794660000|2022-06-21 06:57:40|7133.8|7127.8|7132.1|7126.1|7133.8|7127.8|7131.8|7125.8|1
1655794670000|2022-06-21 06:57:50|7131.1|7125.1|7132|7126|7132|7126|7131.1|7125.1|0
1655794680000|2022-06-21 06:58:00|7131.6|7125.6|7133.6|7127.6|7133.6|7127.6|7131.6|7125.6|0
1655794690000|2022-06-21 06:58:10|7132.7|7126.7|7132.2|7126.2|7132.7|7126.7|7132.2|7126.2|0
1655794700000|2022-06-21 06:58:20|7133.1|7127.1|7134.1|7128.1|7134.1|7128.1|7133.1|7127.1|0
1655794710000|2022-06-21 06:58:30|7133.6|7127.6|7132.6|7126.6|7134.1|7128.1|7132.6|7126.6|0
1655794720000|2022-06-21 06:58:40|7132.5|7126.5|7132.1|7126.1|7133.1|7127.1|7131.1|7125.1|2
1655794730000|2022-06-21 06:58:50|7132.2|7126.2|7128.3|7122.3|7132.2|7126.2|7126.3|7120.3|4
1655794740000|2022-06-21 06:59:00|7128.2|7122.2|7128.2|7122.2|7128.7|7122.7|7127.7|7121.7|2
1655794750000|2022-06-21 06:59:10|7128.6|7122.6|7128.6|7122.6|7128.7|7122.7|7128.1|7122.1|0
1655794760000|2022-06-21 06:59:20|7128.2|7122.2|7128.6|7122.6|7129.1|7123.1|7126.7|7120.7|3
1655794770000|2022-06-21 06:59:30|7128.1|7122.1|7128.1|7122.1|7128.6|7122.6|7127.5|7121.5|0
1655794780000|2022-06-21 06:59:40|7127.6|7121.6|7128.1|7122.1|7128.6|7122.6|7127.6|7121.6|0
1655794800000|2022-06-21 07:00:00|7127.6|7121.6|7127.1|7121.1|7128.6|7122.6|7126.2|7120.2|3
1655794810000|2022-06-21 07:00:10|7126.7|7120.7|7126.6|7120.6|7126.7|7120.7|7126.6|7120.6|0
1655794820000|2022-06-21 07:00:20|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1655794830000|2022-06-21 07:00:30|7127.2|7121.2|7126.8|7120.8|7127.2|7121.2|7126.8|7120.8|0
1655794840000|2022-06-21 07:00:40|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1655794850000|2022-06-21 07:00:50|7126.4|7120.4|7126.3|7120.3|7126.4|7120.4|7126.3|7120.3|0
1655794890000|2022-06-21 07:01:30|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|1
1655794900000|2022-06-21 07:01:40|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|0
1655794920000|2022-06-21 07:02:00|7127|7121|7127|7121|7127|7121|7127|7121|0
1655794930000|2022-06-21 07:02:10|7126.9|7120.9|7128.4|7118.4|7128.4|7120.9|7126|7117.9|0
1655794940000|2022-06-21 07:02:20|7127.9|7117.9|7128.4|7118.4|7128.4|7118.4|7127.9|7117.9|0
1655794950000|2022-06-21 07:02:30|7127.9|7117.9|7127.5|7117.5|7127.9|7117.9|7127.5|7117.5|0
1655794960000|2022-06-21 07:02:40|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|0
1655794970000|2022-06-21 07:02:50|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|0
1655794990000|2022-06-21 07:03:10|7127.9|7117.9|7126|7120|7127.9|7120|7126|7117.9|0
1655795000000|2022-06-21 07:03:20|7126.4|7120.4|7125.9|7119.9|7126.4|7120.4|7125.9|7119.9|0
1655795010000|2022-06-21 07:03:30|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1655795020000|2022-06-21 07:03:40|7126.9|7120.9|7127.3|7121.3|7127.4|7121.4|7126.9|7120.9|0
1655795040000|2022-06-21 07:04:00|7126.8|7120.8|7127.8|7121.8|7127.8|7121.8|7126.4|7120.4|0
1655795050000|2022-06-21 07:04:10|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|1
1655795060000|2022-06-21 07:04:20|7125.9|7119.9|7125.4|7119.4|7125.9|7119.9|7125.4|7119.4|0
1655795070000|2022-06-21 07:04:30|7125|7119|7125|7119|7125.4|7119.4|7125|7119|7
1655795080000|2022-06-21 07:04:40|7124.1|7118.1|7125.4|7119.4|7125.4|7119.4|7124.1|7118.1|1
1655795100000|2022-06-21 07:05:00|7125.5|7119.5|7124.5|7118.5|7125.5|7119.5|7124.5|7118.5|1
1655795110000|2022-06-21 07:05:10|7125|7119|7125|7119|7125.5|7119.5|7125|7119|1
1655795120000|2022-06-21 07:05:20|7124.9|7118.9|7124.4|7118.4|7124.9|7118.9|7124.4|7118.4|0
1655795130000|2022-06-21 07:05:30|7124.9|7118.9|7124.9|7118.9|7125|7119|7124.9|7118.9|0
1655795140000|2022-06-21 07:05:40|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|0
1655795160000|2022-06-21 07:06:00|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|7125.4|7119.4|0
1655795170000|2022-06-21 07:06:10|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|0
1655795180000|2022-06-21 07:06:20|7124.5|7118.5|7124.9|7118.9|7124.9|7118.9|7124.4|7118.4|0
1655795190000|2022-06-21 07:06:30|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|0
1655795210000|2022-06-21 07:06:50|7124.9|7118.9|7123.8|7117.8|7124.9|7118.9|7123.8|7117.8|3
1655795220000|2022-06-21 07:07:00|7119.2|7113.2|7118.8|7112.8|7119.8|7113.8|7118.8|7112.8|6
1655795230000|2022-06-21 07:07:10|7118.4|7112.4|7116.8|7110.8|7118.4|7112.4|7116.7|7110.7|1
1655795240000|2022-06-21 07:07:20|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1655795250000|2022-06-21 07:07:30|7115.6|7109.6|7115.1|7109.1|7116|7110|7115.1|7109.1|1
1655795260000|2022-06-21 07:07:40|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1655795270000|2022-06-21 07:07:50|7114.1|7108.1|7114.6|7108.6|7114.6|7108.6|7114.1|7108.1|0
1655795280000|2022-06-21 07:08:00|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1655795290000|2022-06-21 07:08:10|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|7114.2|7108.2|0
1655795330000|2022-06-21 07:08:50|7114.7|7108.7|7114.2|7108.2|7114.7|7108.7|7114.2|7108.2|0
1655795340000|2022-06-21 07:09:00|7114.7|7108.7|7114.2|7108.2|7114.7|7108.7|7114.2|7108.2|0
1655795350000|2022-06-21 07:09:10|7115.8|7109.8|7115.7|7109.7|7115.8|7109.8|7115.3|7109.3|1
1655795390000|2022-06-21 07:09:50|7114.4|7108.4|7115.7|7109.7|7115.7|7109.7|7114.4|7108.4|0
1655795410000|2022-06-21 07:10:10|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|0
1655795420000|2022-06-21 07:10:20|7113.8|7107.8|7114.7|7108.7|7114.7|7108.7|7113.8|7107.8|3
1655795430000|2022-06-21 07:10:30|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|0
1655795440000|2022-06-21 07:10:40|7114.7|7108.7|7114.3|7108.3|7114.7|7108.7|7114.3|7108.3|0
1655795450000|2022-06-21 07:10:50|7114.7|7108.7|7114.3|7108.3|7114.7|7108.7|7114.3|7108.3|0
1655795460000|2022-06-21 07:11:00|7115.2|7109.2|7114.3|7108.3|7115.2|7109.2|7114.3|7108.3|0
1655795470000|2022-06-21 07:11:10|7114.7|7108.7|7113.9|7107.9|7114.7|7108.7|7112.7|7106.7|3
1655795480000|2022-06-21 07:11:20|7113.5|7107.5|7114.1|7108.1|7114.6|7108.6|7113.5|7107.5|1
1655795490000|2022-06-21 07:11:30|7115.1|7109.1|7114.6|7108.6|7116|7110|7114.5|7108.5|2
1655795500000|2022-06-21 07:11:40|7115.1|7109.1|7116|7110|7116.1|7110.1|7115|7109|2
1655795510000|2022-06-21 07:11:50|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|0
1655795520000|2022-06-21 07:12:00|7114.6|7108.6|7113.9|7107.9|7114.6|7108.6|7113.9|7107.9|1
1655795530000|2022-06-21 07:12:10|7113.5|7107.5|7114.3|7108.3|7114.3|7108.3|7113.5|7107.5|0
1655795540000|2022-06-21 07:12:20|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1655795550000|2022-06-21 07:12:30|7114.9|7108.9|7114.4|7108.4|7114.9|7108.9|7114.4|7108.4|0
1655795560000|2022-06-21 07:12:40|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|7114.3|7108.3|0
1655795580000|2022-06-21 07:13:00|7113.8|7107.8|7112.9|7106.9|7113.8|7107.8|7112.9|7106.9|0
1655795590000|2022-06-21 07:13:10|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|0
1655795600000|2022-06-21 07:13:20|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1655795610000|2022-06-21 07:13:30|7112.9|7106.9|7113.3|7107.3|7113.3|7107.3|7112.9|7106.9|0
1655795630000|2022-06-21 07:13:50|7112.9|7106.9|7113.3|7107.3|7113.3|7107.3|7112.9|7106.9|0
1655795640000|2022-06-21 07:14:00|7112.9|7106.9|7113.4|7107.4|7113.4|7107.4|7112.9|7106.9|0
1655795650000|2022-06-21 07:14:10|7112.9|7106.9|7113.9|7107.9|7113.9|7107.9|7112.9|7106.9|0
1655795660000|2022-06-21 07:14:20|7113.4|7107.4|7113.5|7107.5|7113.5|7107.5|7113.4|7107.4|0
1655795670000|2022-06-21 07:14:30|7113.9|7107.9|7113.5|7107.5|7113.9|7107.9|7113.5|7107.5|0
1655795680000|2022-06-21 07:14:40|7112.9|7106.9|7112.4|7106.4|7112.9|7106.9|7112.4|7106.4|0
1655795690000|2022-06-21 07:14:50|7112.8|7106.8|7113.4|7107.4|7113.4|7107.4|7112.8|7106.8|0
1655795700000|2022-06-21 07:15:00|7113.5|7107.5|7113.9|7107.9|7113.9|7107.9|7113.5|7107.5|0
1655795710000|2022-06-21 07:15:10|7113.5|7107.5|7113.9|7107.9|7113.9|7107.9|7113.5|7107.5|0
1655795740000|2022-06-21 07:15:40|7113.5|7107.5|7114|7108|7114|7108|7113.5|7107.5|0
1655795750000|2022-06-21 07:15:50|7113.9|7107.9|7113|7107|7113.9|7107.9|7113|7107|0
1655795760000|2022-06-21 07:16:00|7113.5|7107.5|7113.9|7107.9|7114|7108|7113.5|7107.5|0
1655795780000|2022-06-21 07:16:20|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113|7107|0
1655795790000|2022-06-21 07:16:30|7113.9|7107.9|7114|7108|7114|7108|7113.9|7107.9|0
1655795810000|2022-06-21 07:16:50|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|0
1655795820000|2022-06-21 07:17:00|7114|7108|7113.9|7107.9|7114|7108|7113.9|7107.9|0
1655795830000|2022-06-21 07:17:10|7114|7108|7113.9|7107.9|7114|7108|7113.9|7107.9|0
1655795840000|2022-06-21 07:17:20|7114|7108|7113.9|7107.9|7114|7108|7113.9|7107.9|0
1655795850000|2022-06-21 07:17:30|7114|7108|7113.9|7107.9|7114|7108|7113.9|7107.9|0
1655795860000|2022-06-21 07:17:40|7113|7107|7113.5|7107.5|7113.5|7107.5|7113|7107|0
1655795870000|2022-06-21 07:17:50|7113.4|7107.4|7113.5|7107.5|7113.9|7107.9|7113.4|7107.4|0
1655795880000|2022-06-21 07:18:00|7114|7108|7113.5|7107.5|7114|7108|7113.5|7107.5|0
1655795890000|2022-06-21 07:18:10|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|0
1655795900000|2022-06-21 07:18:20|7114|7108|7113.5|7107.5|7114.1|7108.1|7113.5|7107.5|1
1655795910000|2022-06-21 07:18:30|7114|7108|7113.9|7107.9|7114|7108|7113.9|7107.9|0
1655795920000|2022-06-21 07:18:40|7114|7108|7114|7108|7114|7108|7114|7108|1
1655795930000|2022-06-21 07:18:50|7114.6|7108.6|7115.1|7109.1|7115.1|7109.1|7114.6|7108.6|1
1655795940000|2022-06-21 07:19:00|7115.5|7109.5|7115.1|7109.1|7115.5|7109.5|7115.1|7109.1|0
1655795960000|2022-06-21 07:19:20|7115|7109|7114|7108|7115|7109|7113|7107|2
1655795970000|2022-06-21 07:19:30|7113|7107|7113|7107|7113.5|7107.5|7113|7107|0
1655795980000|2022-06-21 07:19:40|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|0
1655796010000|2022-06-21 07:20:10|7113|7107|7113|7107|7113|7107|7113|7107|0
1655796020000|2022-06-21 07:20:20|7113.5|7107.5|7115.1|7109.1|7115.1|7109.1|7113.5|7107.5|1
1655796040000|2022-06-21 07:20:40|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|0
1655796050000|2022-06-21 07:20:50|7114|7108|7113|7107|7114|7108|7113|7107|0
1655796070000|2022-06-21 07:21:10|7114.1|7108.1|7114.6|7108.6|7114.6|7108.6|7114.1|7108.1|0
1655796080000|2022-06-21 07:21:20|7114|7108|7114.5|7108.5|7114.6|7108.6|7114|7108|1
1655796090000|2022-06-21 07:21:30|7114.6|7108.6|7115|7109|7115|7109|7114.5|7108.5|0
1655796100000|2022-06-21 07:21:40|7116|7110|7115.5|7109.5|7116|7110|7115|7109|0
1655796110000|2022-06-21 07:21:50|7115.6|7109.6|7115.5|7109.5|7115.6|7109.6|7115.1|7109.1|0
1655796120000|2022-06-21 07:22:00|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1655796130000|2022-06-21 07:22:10|7115|7109|7116.5|7110.5|7116.5|7110.5|7114.9|7108.9|2
1655796140000|2022-06-21 07:22:20|7116|7110|7116|7110|7116|7110|7116|7110|0
1655796160000|2022-06-21 07:22:40|7116.1|7110.1|7116.5|7110.5|7116.5|7110.5|7116.1|7110.1|0
1655796170000|2022-06-21 07:22:50|7116.1|7110.1|7117|7111|7117|7111|7116|7110|0
1655796190000|2022-06-21 07:23:10|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655796200000|2022-06-21 07:23:20|7119.1|7113.1|7119.6|7113.6|7119.6|7113.6|7119.1|7113.1|0
1655796210000|2022-06-21 07:23:30|7120|7114|7120|7114|7120|7114|7120|7114|0
1655796220000|2022-06-21 07:23:40|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1655796230000|2022-06-21 07:23:50|7119.6|7113.6|7119|7113|7120|7114|7119|7113|0
1655796240000|2022-06-21 07:24:00|7119.4|7113.4|7119.9|7113.9|7119.9|7113.9|7119.4|7113.4|0
1655796260000|2022-06-21 07:24:20|7120.4|7114.4|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1655796280000|2022-06-21 07:24:40|7121.4|7115.4|7120.9|7114.9|7121.4|7115.4|7120.4|7114.4|0
1655796300000|2022-06-21 07:25:00|7120.4|7114.4|7120.4|7114.4|7120.9|7114.9|7120.4|7114.4|0
1655796310000|2022-06-21 07:25:10|7119.5|7113.5|7120|7114|7120.4|7114.4|7119.5|7113.5|0
1655796330000|2022-06-21 07:25:30|7120.4|7114.4|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1655796340000|2022-06-21 07:25:40|7121.4|7115.4|7121.9|7115.9|7121.9|7115.9|7121.4|7115.4|0
1655796370000|2022-06-21 07:26:10|7122.3|7116.3|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|0
1655796390000|2022-06-21 07:26:30|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|0
1655796400000|2022-06-21 07:26:40|7120.2|7114.2|7117.9|7111.9|7120.2|7114.2|7117.9|7111.9|0
1655796420000|2022-06-21 07:27:00|7118|7112|7117.5|7111.5|7118.4|7112.4|7117.5|7111.5|0
1655796430000|2022-06-21 07:27:10|7118.9|7112.9|7119.3|7113.3|7119.3|7113.3|7118.9|7112.9|0
1655796440000|2022-06-21 07:27:20|7119.8|7113.8|7119.4|7113.4|7120.7|7114.7|7119.4|7113.4|0
1655796450000|2022-06-21 07:27:30|7119.8|7113.8|7120.8|7114.8|7120.8|7114.8|7119.8|7113.8|0
1655796460000|2022-06-21 07:27:40|7119.8|7113.8|7115.5|7109.5|7119.8|7113.8|7115.5|7109.5|4
1655796520000|2022-06-21 07:28:40|7094.9|7088.9|7091.7|7085.7|7094.9|7088.9|7088.8|7082.8|42
1655796530000|2022-06-21 07:28:50|7091.3|7085.3|7091.3|7085.3|7091.7|7085.7|7091.3|7085.3|6
1655796540000|2022-06-21 07:29:00|7092.2|7086.2|7093.3|7087.3|7093.8|7087.8|7091.3|7085.3|2
1655796550000|2022-06-21 07:29:10|7094.9|7088.9|7093.4|7087.4|7094.9|7088.9|7092.4|7086.4|5
1655796560000|2022-06-21 07:29:20|7093.5|7087.5|7066.7|7060.7|7093.9|7087.9|7066.2|7057.8|290
1655796570000|2022-06-21 07:29:30|7066.6|7060.6|7065.2|7059.2|7068.7|7062.7|7063.7|7057.7|4
1655796580000|2022-06-21 07:29:40|7064.2|7058.2|7063.7|7057.7|7064.2|7058.2|7063.7|7057.7|0
1655796590000|2022-06-21 07:29:50|7067.2|7061.2|7068.7|7062.7|7068.7|7062.7|7065.7|7059.7|2
1655796600000|2022-06-21 07:30:00|7069.2|7063.2|7070.1|7064.1|7070.1|7064.1|7069.2|7063.2|2
1655796610000|2022-06-21 07:30:10|7068.7|7062.7|7066.8|7060.8|7068.7|7062.7|7066.8|7060.8|1
1655796620000|2022-06-21 07:30:20|7066.7|7060.7|7065.8|7059.8|7066.7|7060.7|7065.3|7059.3|8
1655796630000|2022-06-21 07:30:30|7067.2|7061.2|7066.7|7060.7|7067.2|7061.2|7066.7|7060.7|1
1655796640000|2022-06-21 07:30:40|7067.2|7061.2|7066.2|7060.2|7067.8|7061.8|7066.2|7060.2|9
1655796650000|2022-06-21 07:30:50|7065.3|7059.3|7065.8|7059.8|7066.3|7060.3|7065.3|7059.3|1
1655796660000|2022-06-21 07:31:00|7066.2|7060.2|7066.8|7060.8|7067.2|7061.2|7066.2|7060.2|2
1655796670000|2022-06-21 07:31:10|7067.2|7061.2|7067.8|7061.8|7069.2|7063.2|7067.2|7061.2|7
1655796680000|2022-06-21 07:31:20|7068.3|7062.3|7067.8|7061.8|7068.3|7062.3|7067.8|7061.8|0
1655796690000|2022-06-21 07:31:30|||||||||1
1655796700000|2022-06-21 07:31:40|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|3
1655796710000|2022-06-21 07:31:50|7067.3|7061.3|7068.8|7062.8|7068.8|7062.8|7067.3|7061.3|0
1655796720000|2022-06-21 07:32:00|7069.3|7063.3|7069.2|7063.2|7070.2|7064.2|7069.2|7063.2|3
1655796740000|2022-06-21 07:32:20|7070.2|7064.2|7069.8|7063.8|7070.3|7064.3|7069.3|7063.3|3
1655796760000|2022-06-21 07:32:40|7070.3|7064.3|7069.7|7063.7|7071.7|7065.7|7069.7|7063.7|3
1655796770000|2022-06-21 07:32:50|7070.7|7064.7|7072.6|7066.6|7072.6|7066.6|7069.7|7063.7|3
1655796780000|2022-06-21 07:33:00|7072.2|7066.2|7074.8|7068.8|7075.7|7069.7|7072.2|7066.2|1
1655796790000|2022-06-21 07:33:10|7075.3|7069.3|7076.2|7070.2|7076.2|7070.2|7075.3|7069.3|0
1655796800000|2022-06-21 07:33:20|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|7076.1|7070.1|0
1655796810000|2022-06-21 07:33:30|7077.2|7071.2|7078.2|7072.2|7078.2|7072.2|7077.2|7071.2|3
1655796820000|2022-06-21 07:33:40|7078.1|7072.1|7079.3|7073.3|7080.2|7074.2|7077.2|7071.2|23
1655796830000|2022-06-21 07:33:50|7079.4|7073.4|7079.5|7073.5|7080.5|7074.5|7079|7073|5
1655796840000|2022-06-21 07:34:00|7077|7071|7079.4|7073.4|7079.4|7073.4|7076.5|7070.5|6
1655796850000|2022-06-21 07:34:10|7079.5|7073.5|7080.5|7074.5|7080.5|7074.5|7079.5|7073.5|1
1655796860000|2022-06-21 07:34:20|7080.1|7074.1|7074.7|7068.7|7080.1|7074.1|7074.2|7068.2|9
1655796870000|2022-06-21 07:34:30|7074.6|7068.6|7075.5|7069.5|7075.5|7069.5|7074.2|7068.2|0
1655796880000|2022-06-21 07:34:40|7076|7070|7074.9|7068.9|7076|7070|7074|7068|1
1655796890000|2022-06-21 07:34:50|7076.4|7070.4|7077.5|7071.5|7077.5|7071.5|7076.4|7070.4|2
1655796900000|2022-06-21 07:35:00|7078|7072|7078.5|7072.5|7078.5|7072.5|7078|7072|2
1655796910000|2022-06-21 07:35:10|7079|7073|7080|7074|7080|7074|7079|7073|0
1655796920000|2022-06-21 07:35:20|7080.5|7074.5|7080.6|7074.6|7080.6|7074.6|7080.1|7074.1|1
1655796940000|2022-06-21 07:35:40|||||||||1
1655796950000|2022-06-21 07:35:50|||||||||2
1655796960000|2022-06-21 07:36:00|7083.7|7077.7|7084.6|7078.6|7084.6|7078.6|7083.7|7077.7|7
1655796980000|2022-06-21 07:36:20|7084.2|7078.2|7085.1|7079.1|7085.1|7079.1|7084.2|7078.2|2
1655796990000|2022-06-21 07:36:30|7084.1|7078.1|7083.6|7077.6|7084.1|7078.1|7082.6|7076.6|2
1655797010000|2022-06-21 07:36:50|7083.5|7077.5|7079.6|7073.6|7083.5|7077.5|7079.6|7073.6|2
1655797020000|2022-06-21 07:37:00|7080.7|7074.7|7082.8|7076.8|7082.8|7076.8|7080.7|7074.7|4
1655797030000|2022-06-21 07:37:10|7082.7|7076.7|7082.2|7076.2|7082.8|7076.8|7081.7|7075.7|2
1655797050000|2022-06-21 07:37:30|7084.8|7078.8|7085.7|7079.7|7085.7|7079.7|7084.8|7078.8|12
1655797060000|2022-06-21 07:37:40|7085.3|7079.3|7096.4|7090.4|7096.4|7090.4|7085.3|7079.3|2
1655797070000|2022-06-21 07:37:50|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|3
1655797080000|2022-06-21 07:38:00|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7089.3|7083.3|0
1655797090000|2022-06-21 07:38:10|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1655797100000|2022-06-21 07:38:20|7090.8|7084.8|7090.4|7084.4|7090.8|7084.8|7090.4|7084.4|1
1655797110000|2022-06-21 07:38:30|7090.8|7084.8|7090.9|7084.9|7090.9|7084.9|7090.8|7084.8|1
1655797120000|2022-06-21 07:38:40|7091.3|7085.3|7101.1|7095.1|7101.1|7095.1|7091.3|7085.3|4
1655797130000|2022-06-21 07:38:50|7100.6|7094.6|7103.9|7097.9|7103.9|7097.9|7095.3|7089.3|11
1655797140000|2022-06-21 07:39:00|7103|7097|7102.1|7096.1|7103|7097|7102.1|7096.1|0
1655797150000|2022-06-21 07:39:10|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|1
1655797160000|2022-06-21 07:39:20|7099.5|7093.5|7109|7103|7109|7103|7099.5|7093.5|2
1655797170000|2022-06-21 07:39:30|7108.5|7102.5|7109.1|7103.1|7109.1|7103.1|7108.5|7102.5|4
1655797180000|2022-06-21 07:39:40|7109.5|7103.5|7109.6|7103.6|7109.6|7103.6|7109.5|7103.5|1
1655797190000|2022-06-21 07:39:50|7110.1|7104.1|7110.6|7104.6|7110.6|7104.6|7110.1|7104.1|2
1655797210000|2022-06-21 07:40:10|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1655797230000|2022-06-21 07:40:30|7110.1|7104.1|7108.2|7102.2|7110.1|7104.1|7108.2|7102.2|2
1655797240000|2022-06-21 07:40:40|7108.3|7102.3|7109.7|7103.7|7109.7|7103.7|7108.2|7102.2|2
1655797260000|2022-06-21 07:41:00|7109.8|7103.8|7110.3|7104.3|7111.4|7105.4|7109.8|7103.8|5
1655797270000|2022-06-21 07:41:10|7112|7106|7111.6|7105.6|7112.1|7106.1|7111.6|7105.6|23
1655797280000|2022-06-21 07:41:20|7114.9|7108.9|7112|7106|7114.9|7108.9|7112|7106|13
1655797300000|2022-06-21 07:41:40|7111.5|7105.5|7112.9|7106.9|7112.9|7106.9|7111.5|7105.5|1
1655797310000|2022-06-21 07:41:50|7112|7106|7111.4|7105.4|7112|7106|7111.4|7105.4|0
1655797320000|2022-06-21 07:42:00|7113.3|7103.3|7111.5|7105.5|7113.3|7106.8|7111.4|7103.3|1
1655797330000|2022-06-21 07:42:10|7111.4|7105.4|7107.9|7101.9|7111.4|7105.4|7107.9|7101.9|4
1655797350000|2022-06-21 07:42:30|7107.8|7101.8|7107.9|7101.9|7107.9|7101.9|7107.8|7101.8|10
1655797410000|2022-06-21 07:43:30|7107.5|7101.5|7107.9|7101.9|7107.9|7101.9|7107.5|7101.5|1
1655797430000|2022-06-21 07:43:50|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|1
1655797440000|2022-06-21 07:44:00|7105.4|7099.4|7103.4|7097.4|7105.4|7099.4|7103.4|7097.4|5
1655797460000|2022-06-21 07:44:20|7104.5|7098.5|7105.5|7099.5|7105.9|7099.9|7104.5|7098.5|1
1655797480000|2022-06-21 07:44:40|7106.4|7100.4|7110.1|7104.1|7110.1|7104.1|7106.4|7100.4|1
1655797490000|2022-06-21 07:44:50|7110.5|7104.5|7110|7104|7111|7105|7110|7104|0
1655797500000|2022-06-21 07:45:00|7111|7105|7111|7105|7111.5|7105.5|7110.5|7104.5|2
1655797510000|2022-06-21 07:45:10|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|7111.5|7105.5|3
1655797520000|2022-06-21 07:45:20|7111|7105|7112|7106|7112|7106|7110.5|7104.5|28
1655797530000|2022-06-21 07:45:30|7105.6|7099.6|7105.7|7099.7|7108.6|7102.6|7102.8|7096.8|5
1655797540000|2022-06-21 07:45:40|7105.2|7099.2|7103.6|7097.6|7105.2|7099.2|7101.8|7095.8|1
1655797550000|2022-06-21 07:45:50|7103.3|7097.3|7102.6|7096.6|7103.3|7097.3|7102.6|7096.6|0
1655797560000|2022-06-21 07:46:00|7101.1|7095.1|7100.6|7094.6|7101.1|7095.1|7100.1|7094.1|0
1655797580000|2022-06-21 07:46:20|7101.1|7095.1|7102.1|7096.1|7102.1|7096.1|7099.2|7093.2|0
1655797590000|2022-06-21 07:46:30|7100.5|7094.5|7101.6|7095.6|7101.6|7095.6|7099.1|7093.1|0
1655797600000|2022-06-21 07:46:40|7101.5|7095.5|7100.6|7094.6|7101.6|7095.6|7100.6|7094.6|0
1655797610000|2022-06-21 07:46:50|7101.5|7095.5|7101|7095|7101.5|7095.5|7101|7095|0
1655797620000|2022-06-21 07:47:00|7101.5|7095.5|7100.6|7094.6|7101.5|7095.5|7100.5|7094.5|0
1655797650000|2022-06-21 07:47:30|7099|7093|7097|7091|7099|7093|7096.5|7090.5|8
1655797660000|2022-06-21 07:47:40|7098.6|7092.6|7099.1|7093.1|7099.1|7093.1|7098.6|7092.6|0
1655797670000|2022-06-21 07:47:50|7100|7094|7098|7092|7100|7094|7098|7092|0
1655797690000|2022-06-21 07:48:10|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1655797700000|2022-06-21 07:48:20|7099|7093|7099|7093|7099|7093|7099|7093|0
1655797710000|2022-06-21 07:48:30|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1655797720000|2022-06-21 07:48:40|7099|7093|7099|7093|7099|7093|7099|7093|0
1655797730000|2022-06-21 07:48:50|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1655797740000|2022-06-21 07:49:00|7100.5|7094.5|7100|7094|7100.5|7094.5|7100|7094|1
1655797760000|2022-06-21 07:49:20|7101|7095|7101|7095|7101|7095|7101|7095|0
1655797790000|2022-06-21 07:49:50|7101.5|7095.5|7102|7096|7102|7096|7101.5|7095.5|0
1655797800000|2022-06-21 07:50:00|7102.4|7096.4|7101|7095|7102.4|7096.4|7101|7095|4
1655797810000|2022-06-21 07:50:10|7101.5|7095.5|7095.9|7089.9|7101.5|7095.5|7095.9|7089.9|7
1655797820000|2022-06-21 07:50:20|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1655797830000|2022-06-21 07:50:30|7095.5|7089.5|7095.9|7089.9|7095.9|7089.9|7095.5|7089.5|0
1655797840000|2022-06-21 07:50:40|7096|7090|7096.6|7090.6|7096.6|7090.6|7095.7|7089.7|0
1655797850000|2022-06-21 07:50:50|7096.1|7090.1|7095|7089|7096.1|7090.1|7094.5|7088.5|1
1655797860000|2022-06-21 07:51:00|7094|7088|7094|7088|7094.5|7088.5|7094|7088|0
1655797880000|2022-06-21 07:51:20|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.5|7088.5|0
1655797890000|2022-06-21 07:51:30|7095|7089|7095|7089|7095|7089|7095|7089|0
1655797920000|2022-06-21 07:52:00|7096.5|7090.5|7098|7092|7098.5|7092.5|7096.5|7090.5|5
1655797930000|2022-06-21 07:52:10|7098.5|7092.5|7100|7094|7100|7094|7098.5|7092.5|3
1655797940000|2022-06-21 07:52:20|7100.5|7094.5|7102|7096|7102|7096|7100.5|7094.5|1
1655797950000|2022-06-21 07:52:30|7101|7095|7101|7095|7101|7095|7101|7095|3
1655797960000|2022-06-21 07:52:40|7100.5|7094.5|7101|7095|7101|7095|7100.5|7094.5|0
1655797970000|2022-06-21 07:52:50|7101.5|7095.5|7101.5|7095.5|7102|7096|7101.5|7095.5|1
1655797990000|2022-06-21 07:53:10|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|1
1655798000000|2022-06-21 07:53:20|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1655798010000|2022-06-21 07:53:30|7101|7095|7101.5|7095.5|7101.9|7095.9|7101|7095|0
1655798030000|2022-06-21 07:53:50|7101.9|7095.9|7101.9|7095.9|7102.9|7096.9|7101.9|7095.9|1
1655798040000|2022-06-21 07:54:00|7102.4|7096.4|7101.9|7095.9|7102.4|7096.4|7100.8|7094.8|0
1655798050000|2022-06-21 07:54:10|7102.4|7096.4|7101.4|7095.4|7102.4|7096.4|7101.4|7095.4|0
1655798070000|2022-06-21 07:54:30|7100.3|7094.3|7098.8|7092.8|7100.3|7094.3|7098.3|7092.3|0
1655798080000|2022-06-21 07:54:40|7098.7|7092.7|7098.8|7092.8|7098.8|7092.8|7098.3|7092.3|0
1655798090000|2022-06-21 07:54:50|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1655798100000|2022-06-21 07:55:00|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1655798110000|2022-06-21 07:55:10|7097.8|7091.8|7100.3|7094.3|7100.3|7094.3|7097.8|7091.8|0
1655798120000|2022-06-21 07:55:20|7100.8|7094.8|7102|7096|7102.4|7096.4|7100.8|7094.8|4
1655798130000|2022-06-21 07:55:30|7102.5|7096.5|7100.9|7094.9|7102.5|7096.5|7100.3|7094.3|2
1655798150000|2022-06-21 07:55:50|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1655798160000|2022-06-21 07:56:00|7098.9|7092.9|7097.9|7091.9|7099.3|7093.3|7097.9|7091.9|0
1655798170000|2022-06-21 07:56:10|7099.3|7093.3|7099.8|7093.8|7099.8|7093.8|7099.3|7093.3|0
1655798190000|2022-06-21 07:56:30|7100.3|7094.3|7100.4|7094.4|7100.4|7094.4|7100.3|7094.3|0
1655798200000|2022-06-21 07:56:40|7099.9|7093.9|7100.4|7094.4|7100.4|7094.4|7099.9|7093.9|0
1655798210000|2022-06-21 07:56:50|7099.9|7093.9|7099.9|7093.9|7100.4|7094.4|7099.9|7093.9|0
1655798220000|2022-06-21 07:57:00|7100.4|7094.4|7099.9|7093.9|7100.4|7094.4|7099.9|7093.9|0
1655798250000|2022-06-21 07:57:30|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|0
1655798260000|2022-06-21 07:57:40|7100|7094|7099.5|7093.5|7100.4|7094.4|7099.5|7093.5|0
1655798270000|2022-06-21 07:57:50|7100|7094|7098.6|7092.6|7100|7094|7098.6|7092.6|0
1655798280000|2022-06-21 07:58:00|7099|7093|7098.2|7092.2|7099|7093|7096.7|7090.7|32
1655798300000|2022-06-21 07:58:20|7096.8|7090.8|7098.8|7092.8|7098.8|7092.8|7096.8|7090.8|0
1655798320000|2022-06-21 07:58:40|7099.2|7093.2|7098.8|7092.8|7099.2|7093.2|7098.7|7092.7|0
1655798340000|2022-06-21 07:59:00|7098.3|7092.3|7098.8|7092.8|7099.2|7093.2|7098.3|7092.3|0
1655798350000|2022-06-21 07:59:10|7098.7|7092.7|7097.8|7091.8|7098.7|7092.7|7097.8|7091.8|0
1655798360000|2022-06-21 07:59:20|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1655798380000|2022-06-21 07:59:40|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1655798400000|2022-06-21 08:00:00|||||||||2
1655798410000|2022-06-21 08:00:10|7098.8|7092.8|7094.7|7088.7|7099.1|7093.1|7094.6|7088.6|4
1655798420000|2022-06-21 08:00:20|7095.6|7089.6|7095.6|7089.6|7095.7|7089.7|7095.6|7089.6|0
1655798430000|2022-06-21 08:00:30|7095.7|7089.7|7098.1|7092.1|7098.1|7092.1|7095.7|7089.7|0
1655798440000|2022-06-21 08:00:40|7098.6|7092.6|7098.1|7092.1|7099.4|7093.4|7097.6|7091.6|3
1655798450000|2022-06-21 08:00:50|7097.1|7091.1|7100.5|7094.5|7100.5|7094.5|7097.1|7091.1|4
1655798460000|2022-06-21 08:01:00|7100.4|7094.4|7100.4|7094.4|7101.3|7095.3|7099.5|7093.5|4
1655798470000|2022-06-21 08:01:10|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|0
1655798480000|2022-06-21 08:01:20|7099.4|7093.4|7102.7|7096.7|7102.7|7096.7|7099.4|7093.4|10
1655798490000|2022-06-21 08:01:30|7102.2|7096.2|7104.7|7098.7|7104.7|7098.7|7102.2|7096.2|10
1655798500000|2022-06-21 08:01:40|7105.2|7099.2|7105.1|7099.1|7106.1|7100.1|7104.7|7098.7|29
1655798510000|2022-06-21 08:01:50|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|7105.6|7099.6|0
1655798520000|2022-06-21 08:02:00|||||||||2
1655798530000|2022-06-21 08:02:10|7100.1|7094.1|7101.1|7095.1|7101.1|7095.1|7100.1|7094.1|1
1655798540000|2022-06-21 08:02:20|7100.6|7094.6|7095.6|7089.6|7100.6|7094.6|7095.6|7089.6|0
1655798550000|2022-06-21 08:02:30|||||||||1
1655798560000|2022-06-21 08:02:40|7096.1|7090.1|7095.6|7089.6|7096.1|7090.1|7095.6|7089.6|0
1655798570000|2022-06-21 08:02:50|7093.2|7087.2|7096.3|7090.3|7096.3|7090.3|7093.2|7087.2|1
1655798580000|2022-06-21 08:03:00|7096.8|7090.8|7103.2|7097.2|7103.2|7097.2|7096.8|7090.8|4
1655798590000|2022-06-21 08:03:10|7102.2|7096.2|7104.2|7098.2|7104.2|7098.2|7102.2|7096.2|0
1655798600000|2022-06-21 08:03:20|7104.1|7098.1|7103.7|7097.7|7104.1|7098.1|7103.7|7097.7|1
1655798610000|2022-06-21 08:03:30|7104.6|7098.6|7104.2|7098.2|7104.6|7098.6|7104.1|7098.1|2
1655798620000|2022-06-21 08:03:40|7104.7|7098.7|7105.1|7099.1|7105.1|7099.1|7104.7|7098.7|4
1655798630000|2022-06-21 08:03:50|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|2
1655798640000|2022-06-21 08:04:00|7105.1|7099.1|7105.1|7099.1|7105.6|7099.6|7104.7|7098.7|3
1655798650000|2022-06-21 08:04:10|||||||||3
1655798660000|2022-06-21 08:04:20|7104.6|7098.6|7104.6|7098.6|7105.1|7099.1|7104.6|7098.6|0
1655798670000|2022-06-21 08:04:30|||||||||1
1655798680000|2022-06-21 08:04:40|7104.7|7098.7|7105.1|7099.1|7105.1|7099.1|7104.7|7098.7|0
1655798690000|2022-06-21 08:04:50|||||||||2
1655798710000|2022-06-21 08:05:10|||||||||2
1655798720000|2022-06-21 08:05:20|7105.6|7099.6|7105.1|7099.1|7105.6|7099.6|7105.1|7099.1|3
1655798730000|2022-06-21 08:05:30|7105.6|7099.6|7106.1|7100.1|7106.1|7100.1|7105.6|7099.6|2
1655798740000|2022-06-21 08:05:40|||||||||1
1655798750000|2022-06-21 08:05:50|7106|7100|7104.1|7098.1|7106|7100|7101.6|7095.6|3
1655798760000|2022-06-21 08:06:00|7104.6|7098.6|7103.6|7097.6|7105.1|7099.1|7103.6|7097.6|1
1655798770000|2022-06-21 08:06:10|7104.1|7098.1|7105.6|7099.6|7105.6|7099.6|7104.1|7098.1|2
1655798780000|2022-06-21 08:06:20|||||||||3
1655798790000|2022-06-21 08:06:30|||||||||3
1655798810000|2022-06-21 08:06:50|7106.1|7100.1|7105.6|7099.6|7106.1|7100.1|7105.6|7099.6|6
1655798820000|2022-06-21 08:07:00|||||||||1
1655798830000|2022-06-21 08:07:10|7107.4|7101.4|7112.1|7106.1|7112.1|7106.1|7107.4|7101.4|13
1655798840000|2022-06-21 08:07:20|7111.7|7105.7|7115.2|7109.2|7115.7|7109.7|7111.7|7105.7|1
1655798850000|2022-06-21 08:07:30|7115.6|7109.6|7115.7|7109.7|7115.7|7109.7|7115.2|7109.2|1
1655798860000|2022-06-21 08:07:40|7115.2|7109.2|7119.1|7113.1|7119.1|7113.1|7115.2|7109.2|3
1655798870000|2022-06-21 08:07:50|7119.6|7113.6|7120.7|7114.7|7120.7|7114.7|7119.6|7113.6|2
1655798880000|2022-06-21 08:08:00|7121.1|7115.1|7122.7|7116.7|7122.7|7116.7|7120.7|7114.7|2
1655798890000|2022-06-21 08:08:10|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1655798900000|2022-06-21 08:08:20|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1655798910000|2022-06-21 08:08:30|7122.6|7116.6|7122.2|7116.2|7123.1|7117.1|7122.2|7116.2|0
1655798920000|2022-06-21 08:08:40|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1655798930000|2022-06-21 08:08:50|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1655798940000|2022-06-21 08:09:00|7122.2|7116.2|7119.7|7113.7|7122.2|7116.2|7119.7|7113.7|1
1655798950000|2022-06-21 08:09:10|7119.6|7113.6|7119.1|7113.1|7119.6|7113.6|7118.1|7112.1|0
1655798960000|2022-06-21 08:09:20|7117.7|7111.7|7117.2|7111.2|7118.7|7112.7|7116.7|7110.7|0
1655798970000|2022-06-21 08:09:30|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1655798980000|2022-06-21 08:09:40|7117.1|7111.1|7123.1|7117.1|7123.1|7117.1|7117.1|7111.1|3
1655798990000|2022-06-21 08:09:50|7124.1|7118.1|7124.6|7118.6|7124.6|7118.6|7124.1|7118.1|0
1655799000000|2022-06-21 08:10:00|7125.6|7119.6|7127.1|7121.1|7127.1|7121.1|7125.6|7119.6|2
1655799010000|2022-06-21 08:10:10|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|1
1655799040000|2022-06-21 08:10:40|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|0
1655799050000|2022-06-21 08:10:50|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|0
1655799060000|2022-06-21 08:11:00|7126.6|7120.6|7125.6|7119.6|7127.1|7121.1|7125.2|7119.2|1
1655799080000|2022-06-21 08:11:20|7125.2|7119.2|7120.2|7114.2|7125.2|7119.2|7120.2|7114.2|1
1655799090000|2022-06-21 08:11:30|7121.1|7115.1|7120.6|7114.6|7121.1|7115.1|7120.1|7114.1|0
1655799100000|2022-06-21 08:11:40|7118.6|7112.6|7118.1|7112.1|7118.6|7112.6|7118.1|7112.1|0
1655799120000|2022-06-21 08:12:00|7117.6|7111.6|7118.1|7112.1|7118.1|7112.1|7117.6|7111.6|0
1655799140000|2022-06-21 08:12:20|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|2
1655799150000|2022-06-21 08:12:30|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|7119.1|7113.1|0
1655799160000|2022-06-21 08:12:40|7119.5|7113.5|7114.6|7108.6|7119.5|7113.5|7114.6|7108.6|2
1655799170000|2022-06-21 08:12:50|7114.1|7108.1|7113.6|7107.6|7114.1|7108.1|7113.6|7107.6|0
1655799180000|2022-06-21 08:13:00|||||||||1
1655799190000|2022-06-21 08:13:10|7114.1|7108.1|7116.7|7110.7|7116.7|7110.7|7114.1|7108.1|1
1655799200000|2022-06-21 08:13:20|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655799220000|2022-06-21 08:13:40|7117.6|7111.6|7118.1|7112.1|7118.1|7112.1|7117.6|7111.6|0
1655799240000|2022-06-21 08:14:00|7117.1|7111.1|7118.1|7112.1|7118.1|7112.1|7117.1|7111.1|0
1655799260000|2022-06-21 08:14:20|7118.2|7112.2|7118.1|7112.1|7118.2|7112.2|7118.1|7112.1|0
1655799270000|2022-06-21 08:14:30|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655799290000|2022-06-21 08:14:50|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655799300000|2022-06-21 08:15:00|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|0
1655799330000|2022-06-21 08:15:30|||||||||1
1655799340000|2022-06-21 08:15:40|7116.7|7110.7|7117.2|7111.2|7117.2|7111.2|7116.7|7110.7|0
1655799350000|2022-06-21 08:15:50|7117.6|7111.6|7117.2|7111.2|7117.6|7111.6|7117.2|7111.2|0
1655799360000|2022-06-21 08:16:00|7116.6|7110.6|7117.6|7111.6|7117.6|7111.6|7116.6|7110.6|5
1655799370000|2022-06-21 08:16:10|7117.2|7111.2|7117.6|7111.6|7117.6|7111.6|7117.2|7111.2|0
1655799390000|2022-06-21 08:16:30|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655799400000|2022-06-21 08:16:40|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655799420000|2022-06-21 08:17:00|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|1
1655799430000|2022-06-21 08:17:10|7119.6|7113.6|7119.2|7113.2|7119.7|7113.7|7119.2|7113.2|0
1655799440000|2022-06-21 08:17:20|7118.6|7112.6|7119.1|7113.1|7119.1|7113.1|7117.6|7111.6|0
1655799450000|2022-06-21 08:17:30|7120|7114|7120.1|7114.1|7120.1|7114.1|7120|7114|0
1655799470000|2022-06-21 08:17:50|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|16
1655799480000|2022-06-21 08:18:00|7120.2|7114.2|7120.8|7114.8|7120.8|7114.8|7120.2|7114.2|0
1655799490000|2022-06-21 08:18:10|7121.8|7115.8|7121.7|7115.7|7122.7|7116.7|7121.7|7115.7|0
1655799500000|2022-06-21 08:18:20|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1655799560000|2022-06-21 08:19:20|||||||||2
1655799580000|2022-06-21 08:19:40|7121.7|7115.7|7121.2|7115.2|7121.7|7115.7|7121.2|7115.2|0
1655799590000|2022-06-21 08:19:50|7120.7|7114.7|7122.7|7116.7|7123.1|7117.1|7120.7|7114.7|0
1655799610000|2022-06-21 08:20:10|7126.2|7120.2|7126.2|7120.2|7126.2|7120.2|7125.7|7119.7|6
1655799630000|2022-06-21 08:20:30|7126.3|7120.3|7135.4|7129.4|7135.4|7129.4|7126.2|7120.2|5
1655799640000|2022-06-21 08:20:40|7134.9|7128.9|7135.2|7129.2|7135.7|7129.7|7134.4|7128.4|11
1655799650000|2022-06-21 08:20:50|7135.7|7129.7|7134.7|7128.7|7135.7|7129.7|7134.7|7128.7|0
1655799660000|2022-06-21 08:21:00|7134.2|7128.2|7135.7|7129.7|7135.7|7129.7|7134.2|7128.2|0
1655799670000|2022-06-21 08:21:10|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|0
1655799690000|2022-06-21 08:21:30|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|0
1655799700000|2022-06-21 08:21:40|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|7135.3|7129.3|0
1655799710000|2022-06-21 08:21:50|7136.7|7130.7|7136.7|7130.7|7136.7|7130.7|7136.3|7130.3|0
1655799720000|2022-06-21 08:22:00|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|1
1655799730000|2022-06-21 08:22:10|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|7133.7|7127.7|1
1655799740000|2022-06-21 08:22:20|7133.2|7127.2|7133.1|7127.1|7133.2|7127.2|7133.1|7127.1|0
1655799750000|2022-06-21 08:22:30|7132.6|7126.6|7132.6|7126.6|7133.1|7127.1|7132.6|7126.6|0
1655799770000|2022-06-21 08:22:50|7132.5|7126.5|7129.2|7123.2|7132.5|7126.5|7128.7|7122.7|0
1655799790000|2022-06-21 08:23:10|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|0
1655799800000|2022-06-21 08:23:20|7130.1|7124.1|7133|7127|7133.1|7127.1|7130.1|7124.1|1
1655799810000|2022-06-21 08:23:30|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|0
1655799820000|2022-06-21 08:23:40|7132.2|7126.2|7132.2|7126.2|7132.2|7126.2|7132.2|7126.2|0
1655799830000|2022-06-21 08:23:50|7132.6|7126.6|7133.2|7127.2|7133.2|7127.2|7132.6|7126.6|0
1655799840000|2022-06-21 08:24:00|7133.7|7127.7|7133.6|7127.6|7133.7|7127.7|7133.5|7127.5|4
1655799850000|2022-06-21 08:24:10|7134|7128|7134|7128|7134|7128|7133.5|7127.5|15
1655799860000|2022-06-21 08:24:20|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|7134.9|7128.9|0
1655799870000|2022-06-21 08:24:30|7134.5|7128.5|7134|7128|7134.5|7128.5|7134|7128|0
1655799900000|2022-06-21 08:25:00|7133.4|7127.4|7133.3|7127.3|7133.4|7127.4|7133.3|7127.3|1
1655799930000|2022-06-21 08:25:30|7132.8|7126.8|7132.3|7126.3|7132.8|7126.8|7132.3|7126.3|0
1655799940000|2022-06-21 08:25:40|7132.2|7126.2|7132.3|7126.3|7132.3|7126.3|7132.2|7126.2|0
1655799950000|2022-06-21 08:25:50|7130.8|7124.8|7130.9|7124.9|7130.9|7124.9|7130.8|7124.8|0
1655799980000|2022-06-21 08:26:20|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1655800010000|2022-06-21 08:26:50|7135|7129|7135.5|7129.5|7135.5|7129.5|7135|7129|6
1655800020000|2022-06-21 08:27:00|7135|7129|7133.9|7127.9|7135|7129|7131.4|7125.4|4
1655800030000|2022-06-21 08:27:10|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|1
1655800040000|2022-06-21 08:27:20|7133.3|7127.3|7133.3|7127.3|7133.4|7127.4|7133.3|7127.3|0
1655800050000|2022-06-21 08:27:30|7132.9|7126.9|7130|7124|7133.9|7127.9|7129.7|7123.7|2
1655800060000|2022-06-21 08:27:40|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|0
1655800080000|2022-06-21 08:28:00|7129.5|7123.5|7128.5|7122.5|7129.5|7123.5|7127.1|7121.1|1
1655800090000|2022-06-21 08:28:10|7128.1|7122.1|7128|7122|7128.1|7122.1|7128|7122|0
1655800130000|2022-06-21 08:28:50|7127.5|7121.5|7127.9|7121.9|7127.9|7121.9|7127.4|7121.4|0
1655800140000|2022-06-21 08:29:00|7128|7122|7128|7122|7128.4|7122.4|7128|7122|1
1655800150000|2022-06-21 08:29:10|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|0
1655800160000|2022-06-21 08:29:20|7128.5|7122.5|7129.6|7123.6|7129.6|7123.6|7128.5|7122.5|0
1655800170000|2022-06-21 08:29:30|7128.1|7122.1|7127.5|7121.5|7128.1|7122.1|7127.5|7121.5|0
1655800180000|2022-06-21 08:29:40|7126.5|7120.5|7126.1|7120.1|7128|7122|7126.1|7120.1|0
1655800190000|2022-06-21 08:29:50|7125.6|7119.6|7125.5|7119.5|7125.6|7119.6|7124.1|7118.1|0
1655800200000|2022-06-21 08:30:00|7125.1|7119.1|7126.1|7120.1|7126.1|7120.1|7125.1|7119.1|0
1655800230000|2022-06-21 08:30:30|7126.5|7120.5|7128.5|7122.5|7128.5|7122.5|7126.5|7120.5|0
1655800240000|2022-06-21 08:30:40|7127|7121|7128|7122|7128|7122|7127|7121|0
1655800270000|2022-06-21 08:31:10|7127|7121|7127|7121|7127|7121|7127|7121|0
1655800280000|2022-06-21 08:31:20|7126.9|7120.9|7123|7117|7126.9|7120.9|7123|7117|1
1655800300000|2022-06-21 08:31:40|7126.4|7120.4|7125|7119|7126.4|7120.4|7125|7119|2
1655800310000|2022-06-21 08:31:50|7124|7118|7124|7118|7124|7118|7124|7118|1
1655800320000|2022-06-21 08:32:00|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|0
1655800330000|2022-06-21 08:32:10|7124.4|7118.4|7126.3|7120.3|7126.8|7120.8|7124.4|7118.4|1
1655800340000|2022-06-21 08:32:20|7126.7|7120.7|7122.8|7116.8|7126.7|7120.7|7122.8|7116.8|1
1655800360000|2022-06-21 08:32:40|7122.3|7116.3|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|1
1655800380000|2022-06-21 08:33:00|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|1
1655800400000|2022-06-21 08:33:20|7124.3|7118.3|7123.7|7117.7|7124.3|7118.3|7123.7|7117.7|0
1655800430000|2022-06-21 08:33:50|7120.4|7114.4|7120.3|7114.3|7120.4|7114.4|7120.3|7114.3|0
1655800440000|2022-06-21 08:34:00|7120.4|7114.4|7120.3|7114.3|7120.4|7114.4|7120.3|7114.3|0
1655800450000|2022-06-21 08:34:10|7121.7|7115.7|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|2
1655800490000|2022-06-21 08:34:50|7120.2|7114.2|7118.3|7112.3|7120.2|7114.2|7118.3|7112.3|0
1655800500000|2022-06-21 08:35:00|7117.7|7111.7|7121.2|7115.2|7121.7|7115.7|7117.7|7111.7|4
1655800510000|2022-06-21 08:35:10|7120.7|7114.7|7117.8|7111.8|7120.7|7114.7|7117.8|7111.8|0
1655800520000|2022-06-21 08:35:20|7118.3|7112.3|7119.2|7113.2|7119.2|7113.2|7117.8|7111.8|0
1655800530000|2022-06-21 08:35:30|7118.7|7112.7|7117.3|7111.3|7118.7|7112.7|7117.3|7111.3|0
1655800540000|2022-06-21 08:35:40|7118.2|7112.2|7117.3|7111.3|7118.2|7112.2|7117.3|7111.3|0
1655800560000|2022-06-21 08:36:00|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1655800570000|2022-06-21 08:36:10|7117.8|7111.8|7118.1|7112.1|7118.1|7112.1|7117.2|7111.2|0
1655800590000|2022-06-21 08:36:30|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655800610000|2022-06-21 08:36:50|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1655800620000|2022-06-21 08:37:00|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1655800660000|2022-06-21 08:37:40|7115.2|7109.2|7115.1|7109.1|7115.2|7109.2|7115.1|7109.1|0
1655800670000|2022-06-21 08:37:50|7115.5|7109.5|7115.5|7109.5|7115.6|7109.6|7114.1|7108.1|0
1655800680000|2022-06-21 08:38:00|7114.6|7108.6|7114.7|7108.7|7114.7|7108.7|7114.2|7108.2|0
1655800690000|2022-06-21 08:38:10|7116|7110|7117.1|7111.1|7117.6|7111.6|7116|7110|1
1655800710000|2022-06-21 08:38:30|7116.9|7110.9|7114.6|7108.6|7116.9|7110.9|7114.6|7108.6|0
1655800720000|2022-06-21 08:38:40|7114.1|7108.1|7112.6|7106.6|7114.1|7108.1|7112.6|7106.6|2
1655800730000|2022-06-21 08:38:50|7114|7108|7116|7110|7116|7110|7114|7108|1
1655800750000|2022-06-21 08:39:10|7115.9|7109.9|7117|7111|7117|7111|7115.9|7109.9|1
1655800770000|2022-06-21 08:39:30|7117.4|7111.4|7117|7111|7117.4|7111.4|7116.9|7110.9|0
1655800780000|2022-06-21 08:39:40|7117.4|7111.4|7116.4|7110.4|7117.4|7111.4|7116.4|7110.4|0
1655800790000|2022-06-21 08:39:50|7115.5|7109.5|7115.9|7109.9|7115.9|7109.9|7115.4|7109.4|5
1655800800000|2022-06-21 08:40:00|7116|7110|7116|7110|7116|7110|7116|7110|0
1655800810000|2022-06-21 08:40:10|7115.4|7109.4|7116.4|7110.4|7118.9|7112.9|7115.4|7109.4|1
1655800830000|2022-06-21 08:40:30|7117|7111|7117|7111|7117|7111|7117|7111|0
1655800850000|2022-06-21 08:40:50|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|0
1655800860000|2022-06-21 08:41:00|7117|7111|7119|7113|7119|7113|7116.5|7110.5|0
1655800870000|2022-06-21 08:41:10|7118.5|7112.5|7118|7112|7118.5|7112.5|7118|7112|0
1655800890000|2022-06-21 08:41:30|7117.5|7111.5|7117.9|7111.9|7117.9|7111.9|7116|7110|5
1655800900000|2022-06-21 08:41:40|7118|7112|7117.4|7111.4|7118|7112|7117.4|7111.4|0
1655800910000|2022-06-21 08:41:50|7116.9|7110.9|7115.9|7109.9|7116.9|7110.9|7115.9|7109.9|0
1655800920000|2022-06-21 08:42:00|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1655800940000|2022-06-21 08:42:20|7116|7110|7116.4|7110.4|7116.4|7110.4|7116|7110|0
1655800960000|2022-06-21 08:42:40|7116.5|7110.5|7119.5|7113.5|7119.5|7113.5|7116.5|7110.5|1
1655800970000|2022-06-21 08:42:50|7119.9|7113.9|7119|7113|7119.9|7113.9|7118.1|7112.1|0
1655800980000|2022-06-21 08:43:00|7118.9|7112.9|7119|7113|7119|7113|7118.5|7112.5|0
1655800990000|2022-06-21 08:43:10|7119.4|7113.4|7119.9|7113.9|7119.9|7113.9|7119.4|7113.4|0
1655801000000|2022-06-21 08:43:20|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1655801010000|2022-06-21 08:43:30|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1655801020000|2022-06-21 08:43:40|7118.4|7112.4|7119.4|7113.4|7119.4|7113.4|7118.4|7112.4|0
1655801030000|2022-06-21 08:43:50|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|1
1655801040000|2022-06-21 08:44:00|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1655801070000|2022-06-21 08:44:30|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1655801080000|2022-06-21 08:44:40|7121.4|7115.4|7120.5|7114.5|7121.4|7115.4|7120.4|7114.4|1
1655801090000|2022-06-21 08:44:50|7120|7114|7120.4|7114.4|7120.4|7114.4|7119.9|7113.9|0
1655801100000|2022-06-21 08:45:00|7120.9|7114.9|7120.4|7114.4|7122.4|7116.4|7120|7114|1
1655801110000|2022-06-21 08:45:10|7120.9|7114.9|7121.4|7115.4|7121.9|7115.9|7120.9|7114.9|0
1655801120000|2022-06-21 08:45:20|7121.9|7115.9|7120.9|7114.9|7122.4|7116.4|7120.9|7114.9|0
1655801130000|2022-06-21 08:45:30|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1655801140000|2022-06-21 08:45:40|7120.9|7114.9|7120|7114|7120.9|7114.9|7120|7114|0
1655801150000|2022-06-21 08:45:50|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|0
1655801160000|2022-06-21 08:46:00|7119.9|7113.9|7121.4|7115.4|7121.4|7115.4|7118.4|7112.4|2
1655801180000|2022-06-21 08:46:20|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1655801190000|2022-06-21 08:46:30|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|1
1655801200000|2022-06-21 08:46:40|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|0
1655801210000|2022-06-21 08:46:50|7122.9|7116.9|7124.5|7118.5|7125.4|7119.4|7122.9|7116.9|1
1655801220000|2022-06-21 08:47:00|7124.4|7118.4|7121.9|7115.9|7124.4|7118.4|7121.8|7115.8|0
1655801230000|2022-06-21 08:47:10|7122.9|7116.9|7122.4|7116.4|7122.9|7116.9|7122.4|7116.4|0
1655801240000|2022-06-21 08:47:20|7120.9|7114.9|7120.3|7114.3|7120.9|7114.9|7119.4|7113.4|0
1655801250000|2022-06-21 08:47:30|7120.4|7114.4|7120.9|7114.9|7120.9|7114.9|7120.4|7114.4|0
1655801270000|2022-06-21 08:47:50|7120.8|7114.8|7120.9|7114.9|7120.9|7114.9|7120.8|7114.8|0
1655801280000|2022-06-21 08:48:00|7120.8|7114.8|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|0
1655801290000|2022-06-21 08:48:10|7121.4|7115.4|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|1
1655801300000|2022-06-21 08:48:20|7121.4|7115.4|7123.9|7117.9|7123.9|7117.9|7121.4|7115.4|1
1655801310000|2022-06-21 08:48:30|7123.4|7117.4|7123.5|7117.5|7123.5|7117.5|7123|7117|0
1655801320000|2022-06-21 08:48:40|7123|7117|7123|7117|7123|7117|7123|7117|0
1655801330000|2022-06-21 08:48:50|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1655801340000|2022-06-21 08:49:00|7123.4|7117.4|7123.5|7117.5|7123.9|7117.9|7123.4|7117.4|0
1655801350000|2022-06-21 08:49:10|7123.1|7117.1|7124.1|7118.1|7124.5|7118.5|7123.1|7117.1|0
1655801360000|2022-06-21 08:49:20|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1655801370000|2022-06-21 08:49:30|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1655801400000|2022-06-21 08:50:00|7124|7118|7123.1|7117.1|7124|7118|7122.6|7116.6|1
1655801410000|2022-06-21 08:50:10|7121.1|7115.1|7120.6|7114.6|7121.1|7115.1|7119.6|7113.6|2
1655801420000|2022-06-21 08:50:20|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|0
1655801430000|2022-06-21 08:50:30|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7120.6|7114.6|0
1655801440000|2022-06-21 08:50:40|7122.2|7116.2|7123.6|7117.6|7123.6|7117.6|7122.2|7116.2|3
1655801450000|2022-06-21 08:50:50|7122.7|7116.7|7121.1|7115.1|7123.6|7117.6|7121.1|7115.1|0
1655801460000|2022-06-21 08:51:00|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|0
1655801480000|2022-06-21 08:51:20|7122.7|7116.7|7122.6|7116.6|7122.7|7116.7|7122.6|7116.6|0
1655801490000|2022-06-21 08:51:30|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|0
1655801510000|2022-06-21 08:51:50|7122.6|7116.6|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|0
1655801520000|2022-06-21 08:52:00|7122.6|7116.6|7123.1|7117.1|7123.5|7117.5|7122.6|7116.6|0
1655801530000|2022-06-21 08:52:10|7123.6|7117.6|7126.6|7120.6|7126.6|7120.6|7123.6|7117.6|3
1655801540000|2022-06-21 08:52:20|7126.1|7120.1|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|0
1655801550000|2022-06-21 08:52:30|7126.1|7120.1|7124.1|7118.1|7126.1|7120.1|7124.1|7118.1|0
1655801560000|2022-06-21 08:52:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1655801570000|2022-06-21 08:52:50|7124.7|7118.7|7125.6|7119.6|7125.6|7119.6|7124.7|7118.7|0
1655801580000|2022-06-21 08:53:00|7125.7|7119.7|7126.1|7120.1|7126.6|7120.6|7125.7|7119.7|0
1655801590000|2022-06-21 08:53:10|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|0
1655801600000|2022-06-21 08:53:20|7126.7|7120.7|7122.7|7116.7|7126.7|7120.7|7122.7|7116.7|0
1655801610000|2022-06-21 08:53:30|7122.2|7116.2|7120.6|7114.6|7122.2|7116.2|7120.6|7114.6|0
1655801620000|2022-06-21 08:53:40|7121.1|7115.1|7121.2|7115.2|7121.2|7115.2|7121.1|7115.1|0
1655801640000|2022-06-21 08:54:00|7120.1|7114.1|7120.7|7114.7|7121.1|7115.1|7120.1|7114.1|9
1655801660000|2022-06-21 08:54:20|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|0
1655801670000|2022-06-21 08:54:30|7119.7|7113.7|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|4
1655801690000|2022-06-21 08:54:50|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1655801700000|2022-06-21 08:55:00|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|7120.2|7114.2|0
1655801730000|2022-06-21 08:55:30|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1655801740000|2022-06-21 08:55:40|7120.7|7114.7|7120.2|7114.2|7120.8|7114.8|7120.2|7114.2|1
1655801750000|2022-06-21 08:55:50|7119.8|7113.8|7120.7|7114.7|7120.7|7114.7|7119.8|7113.8|0
1655801760000|2022-06-21 08:56:00|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7119.8|7113.8|0
1655801780000|2022-06-21 08:56:20|7118.8|7112.8|7116.3|7110.3|7118.8|7112.8|7116.3|7110.3|0
1655801790000|2022-06-21 08:56:30|7119.3|7113.3|7118.3|7112.3|7119.3|7113.3|7118.3|7112.3|1
1655801820000|2022-06-21 08:57:00|7117.4|7111.4|7123.3|7117.3|7123.8|7117.8|7117|7111|1
1655801830000|2022-06-21 08:57:10|7125.3|7119.3|7124.4|7118.4|7125.3|7119.3|7124.4|7118.4|0
1655801840000|2022-06-21 08:57:20|7125.8|7119.8|7125.7|7119.7|7125.8|7119.8|7125.7|7119.7|0
1655801850000|2022-06-21 08:57:30|7125.8|7119.8|7123.8|7117.8|7127.6|7121.6|7123.8|7117.8|0
1655801860000|2022-06-21 08:57:40|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1655801870000|2022-06-21 08:57:50|7122.8|7116.8|7122.3|7116.3|7122.8|7116.8|7122.3|7116.3|0
1655801880000|2022-06-21 08:58:00|7121.3|7115.3|7121.3|7115.3|7121.4|7115.4|7121.3|7115.3|0
1655801890000|2022-06-21 08:58:10|7119.9|7113.9|7121.3|7115.3|7121.3|7115.3|7119.9|7113.9|0
1655801900000|2022-06-21 08:58:20|7121.8|7115.8|7121.8|7115.8|7122.3|7116.3|7121.8|7115.8|0
1655801910000|2022-06-21 08:58:30|7121.3|7115.3|7120.8|7114.8|7121.3|7115.3|7120.8|7114.8|0
1655801940000|2022-06-21 08:59:00|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1655801950000|2022-06-21 08:59:10|7120.3|7114.3|7119.8|7113.8|7120.4|7114.4|7119.8|7113.8|0
1655801960000|2022-06-21 08:59:20|7119.4|7113.4|7118.3|7112.3|7119.4|7113.4|7117.8|7111.8|0
1655801970000|2022-06-21 08:59:30|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|0
1655801980000|2022-06-21 08:59:40|7118.3|7112.3|7119.3|7113.3|7119.3|7113.3|7118.3|7112.3|0
1655801990000|2022-06-21 08:59:50|7118.8|7112.8|7119.3|7113.3|7119.3|7113.3|7118.8|7112.8|0
1655802000000|2022-06-21 09:00:00|7120.3|7114.3|7119.4|7113.4|7121.3|7115.3|7119.4|7113.4|0
1655802010000|2022-06-21 09:00:10|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1655802020000|2022-06-21 09:00:20|7119.4|7113.4|7119.3|7113.3|7119.4|7113.4|7119.3|7113.3|0
1655802030000|2022-06-21 09:00:30|7118.9|7112.9|7118.8|7112.8|7118.9|7112.9|7118.8|7112.8|0
1655802060000|2022-06-21 09:01:00|7119.3|7113.3|7119.8|7113.8|7119.8|7113.8|7119.3|7113.3|0
1655802070000|2022-06-21 09:01:10|7120.3|7114.3|7119.8|7113.8|7120.3|7114.3|7119.8|7113.8|0
1655802080000|2022-06-21 09:01:20|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1655802090000|2022-06-21 09:01:30|7117.8|7111.8|7117.3|7111.3|7117.8|7111.8|7117.3|7111.3|1
1655802110000|2022-06-21 09:01:50|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|0
1655802130000|2022-06-21 09:02:10|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|0
1655802140000|2022-06-21 09:02:20|7113.7|7107.7|7113.7|7107.7|7114.2|7108.2|7113.7|7107.7|1
1655802150000|2022-06-21 09:02:30|7114.1|7108.1|7114.1|7108.1|7114.6|7108.6|7113.7|7107.7|0
1655802160000|2022-06-21 09:02:40|7114.6|7108.6|7116.2|7110.2|7116.2|7110.2|7114.6|7108.6|2
1655802170000|2022-06-21 09:02:50|7116.3|7110.3|7117.7|7111.7|7117.7|7111.7|7116.3|7110.3|0
1655802180000|2022-06-21 09:03:00|7117.3|7111.3|7116.8|7110.8|7117.3|7111.3|7116.8|7110.8|0
1655802190000|2022-06-21 09:03:10|7117.3|7111.3|7116.7|7110.7|7117.3|7111.3|7116.3|7110.3|0
1655802200000|2022-06-21 09:03:20|7116.8|7110.8|7114.9|7108.9|7116.8|7110.8|7114.9|7108.9|1
1655802210000|2022-06-21 09:03:30|7115.8|7109.8|7116.3|7110.3|7116.3|7110.3|7115.8|7109.8|0
1655802220000|2022-06-21 09:03:40|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1655802240000|2022-06-21 09:04:00|7115.9|7109.9|7118.3|7112.3|7118.3|7112.3|7115.4|7109.4|2
1655802250000|2022-06-21 09:04:10|7117.3|7111.3|7116.8|7110.8|7117.7|7111.7|7116.8|7110.8|0
1655802290000|2022-06-21 09:04:50|7116.9|7110.9|7116.8|7110.8|7117.3|7111.3|7116.8|7110.8|0
1655802310000|2022-06-21 09:05:10|7117.3|7111.3|7116.8|7110.8|7117.3|7111.3|7116.8|7110.8|0
1655802320000|2022-06-21 09:05:20|7116.3|7110.3|7116.3|7110.3|7116.3|7110.3|7116.3|7110.3|0
1655802330000|2022-06-21 09:05:30|7115.3|7109.3|7115.3|7109.3|7115.8|7109.8|7115.3|7109.3|0
1655802350000|2022-06-21 09:05:50|7115.4|7109.4|7116.2|7110.2|7116.3|7110.3|7113.4|7107.4|4
1655802370000|2022-06-21 09:06:10|7116.3|7110.3|7117.7|7111.7|7117.7|7111.7|7116.3|7110.3|0
1655802380000|2022-06-21 09:06:20|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|7116.8|7110.8|0
1655802390000|2022-06-21 09:06:30|7119.4|7113.4|7120.3|7114.3|7120.3|7114.3|7119.4|7113.4|3
1655802400000|2022-06-21 09:06:40|7119.9|7113.9|7120.8|7114.8|7120.9|7114.9|7119.9|7113.9|0
1655802410000|2022-06-21 09:06:50|7120.9|7114.9|7120.8|7114.8|7121.3|7115.3|7120.3|7114.3|0
1655802420000|2022-06-21 09:07:00|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|0
1655802430000|2022-06-21 09:07:10|7120.8|7114.8|7119.9|7113.9|7120.8|7114.8|7119.9|7113.9|0
1655802440000|2022-06-21 09:07:20|7120.3|7114.3|7120.8|7114.8|7120.8|7114.8|7120.3|7114.3|0
1655802470000|2022-06-21 09:07:50|7120.4|7114.4|7120.8|7114.8|7120.8|7114.8|7120.3|7114.3|0
1655802480000|2022-06-21 09:08:00|7121.8|7115.8|7121.4|7115.4|7121.8|7115.8|7121.4|7115.4|0
1655802490000|2022-06-21 09:08:10|7122.8|7116.8|7122.3|7116.3|7122.8|7116.8|7121.4|7115.4|0
1655802500000|2022-06-21 09:08:20|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.3|7115.3|1
1655802510000|2022-06-21 09:08:30|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|2
1655802520000|2022-06-21 09:08:40|7122.3|7116.3|7123.2|7117.2|7123.2|7117.2|7122.3|7116.3|0
1655802570000|2022-06-21 09:09:30|7123.3|7117.3|7122.8|7116.8|7123.3|7117.3|7122.8|7116.8|0
1655802580000|2022-06-21 09:09:40|7123.3|7117.3|7124.9|7118.9|7124.9|7118.9|7123.3|7117.3|1
1655802590000|2022-06-21 09:09:50|7124.4|7118.4|7124.4|7118.4|7124.9|7118.9|7124.4|7118.4|1
1655802600000|2022-06-21 09:10:00|7124.9|7118.9|7122.4|7116.4|7124.9|7118.9|7122.4|7116.4|0
1655802630000|2022-06-21 09:10:30|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1655802640000|2022-06-21 09:10:40|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1655802690000|2022-06-21 09:11:30|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|0
1655802700000|2022-06-21 09:11:40|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1655802710000|2022-06-21 09:11:50|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|0
1655802720000|2022-06-21 09:12:00|7122.8|7116.8|7122.9|7116.9|7122.9|7116.9|7122.8|7116.8|0
1655802730000|2022-06-21 09:12:10|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1655802760000|2022-06-21 09:12:40|7123.3|7117.3|7122.8|7116.8|7123.3|7117.3|7122.3|7116.3|0
1655802780000|2022-06-21 09:13:00|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1655802790000|2022-06-21 09:13:10|7121.3|7115.3|7120.8|7114.8|7121.8|7115.8|7119.9|7113.9|0
1655802800000|2022-06-21 09:13:20|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.8|7115.8|0
1655802840000|2022-06-21 09:14:00|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|0
1655802850000|2022-06-21 09:14:10|7120.4|7114.4|7120.3|7114.3|7120.4|7114.4|7119.9|7113.9|0
1655802860000|2022-06-21 09:14:20|7119.9|7113.9|7120.8|7114.8|7120.9|7114.9|7119.9|7113.9|0
1655802900000|2022-06-21 09:15:00|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1655802920000|2022-06-21 09:15:20|7117.8|7111.8|7118.3|7112.3|7118.3|7112.3|7117.8|7111.8|0
1655802930000|2022-06-21 09:15:30|7118.7|7112.7|7118.7|7112.7|7118.8|7112.8|7118.7|7112.7|1
1655802940000|2022-06-21 09:15:40|7119.2|7113.2|7117.8|7111.8|7119.2|7113.2|7117.8|7111.8|0
1655802950000|2022-06-21 09:15:50|7118.7|7112.7|7117.8|7111.8|7118.7|7112.7|7117.8|7111.8|0
1655802960000|2022-06-21 09:16:00|7118.3|7112.3|7118.7|7112.7|7118.7|7112.7|7117.7|7111.7|0
1655803020000|2022-06-21 09:17:00|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|7117.8|7111.8|0
1655803030000|2022-06-21 09:17:10|7118.2|7112.2|7118.7|7112.7|7118.7|7112.7|7118.2|7112.2|0
1655803050000|2022-06-21 09:17:30|7119.2|7113.2|7118.1|7112.1|7119.2|7113.2|7118.1|7112.1|0
1655803060000|2022-06-21 09:17:40|7118.6|7112.6|7118.7|7112.7|7118.7|7112.7|7118.6|7112.6|0
1655803080000|2022-06-21 09:18:00|7119.2|7113.2|7118.7|7112.7|7119.2|7113.2|7118.7|7112.7|0
1655803090000|2022-06-21 09:18:10|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1655803110000|2022-06-21 09:18:30|7118.7|7112.7|7118.1|7112.1|7118.8|7112.8|7117.2|7111.2|1
1655803120000|2022-06-21 09:18:40|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655803130000|2022-06-21 09:18:50|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1655803140000|2022-06-21 09:19:00|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|7117.7|7111.7|0
1655803170000|2022-06-21 09:19:30|7118.2|7112.2|7119.8|7113.8|7119.8|7113.8|7118.1|7112.1|5
1655803180000|2022-06-21 09:19:40|7119.7|7113.7|7118.2|7112.2|7119.8|7113.8|7118.2|7112.2|0
1655803190000|2022-06-21 09:19:50|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1655803200000|2022-06-21 09:20:00|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7117.8|7111.8|0
1655803210000|2022-06-21 09:20:10|7117.1|7111.1|7117.7|7111.7|7117.7|7111.7|7117.1|7111.1|1
1655803220000|2022-06-21 09:20:20|7117.2|7111.2|7117.7|7111.7|7117.7|7111.7|7117.2|7111.2|0
1655803230000|2022-06-21 09:20:30|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655803250000|2022-06-21 09:20:50|7117.7|7111.7|7116.7|7110.7|7118.1|7112.1|7116.7|7110.7|0
1655803260000|2022-06-21 09:21:00|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|1
1655803280000|2022-06-21 09:21:20|7118.1|7112.1|7118.1|7112.1|7118.2|7112.2|7118.1|7112.1|0
1655803300000|2022-06-21 09:21:40|7116.7|7110.7|7117.2|7111.2|7117.2|7111.2|7116.7|7110.7|0
1655803310000|2022-06-21 09:21:50|7117.1|7111.1|7118.1|7112.1|7118.1|7112.1|7116.7|7110.7|0
1655803320000|2022-06-21 09:22:00|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655803330000|2022-06-21 09:22:10|7117.1|7111.1|7117.1|7111.1|7117.6|7111.6|7117.1|7111.1|0
1655803360000|2022-06-21 09:22:40|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655803370000|2022-06-21 09:22:50|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1655803390000|2022-06-21 09:23:10|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|0
1655803400000|2022-06-21 09:23:20|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1655803410000|2022-06-21 09:23:30|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|7118.6|7112.6|0
1655803420000|2022-06-21 09:23:40|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1655803440000|2022-06-21 09:24:00|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|7118.1|7112.1|0
1655803450000|2022-06-21 09:24:10|7117.6|7111.6|7117.6|7111.6|7118|7112|7117.1|7111.1|0
1655803460000|2022-06-21 09:24:20|7117.1|7111.1|7117.6|7111.6|7117.6|7111.6|7117.1|7111.1|0
1655803480000|2022-06-21 09:24:40|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|0
1655803500000|2022-06-21 09:25:00|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|0
1655803510000|2022-06-21 09:25:10|7116.7|7110.7|7118.1|7112.1|7118.1|7112.1|7116.7|7110.7|0
1655803540000|2022-06-21 09:25:40|7116.3|7110.3|7116.1|7110.1|7116.3|7110.3|7116.1|7110.1|2
1655803550000|2022-06-21 09:25:50|7115.6|7109.6|7115.1|7109.1|7115.6|7109.6|7115.1|7109.1|0
1655803560000|2022-06-21 09:26:00|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1655803570000|2022-06-21 09:26:10|7116.6|7110.6|7116.1|7110.1|7116.6|7110.6|7116.1|7110.1|0
1655803580000|2022-06-21 09:26:20|7115.6|7109.6|7115.1|7109.1|7116.1|7110.1|7115.1|7109.1|0
1655803600000|2022-06-21 09:26:40|7115.6|7109.6|7115.1|7109.1|7115.6|7109.6|7115.1|7109.1|4
1655803610000|2022-06-21 09:26:50|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|0
1655803630000|2022-06-21 09:27:10|7114.2|7108.2|7114.1|7108.1|7114.2|7108.2|7114.1|7108.1|0
1655803650000|2022-06-21 09:27:30|7114.2|7108.2|7113.6|7107.6|7114.6|7108.6|7113.6|7107.6|0
1655803660000|2022-06-21 09:27:40|7114.1|7108.1|7113.7|7107.7|7114.1|7108.1|7113.7|7107.7|0
1655803680000|2022-06-21 09:28:00|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|7113.1|7107.1|0
1655803690000|2022-06-21 09:28:10|7113.7|7107.7|7113.6|7107.6|7114.1|7108.1|7113.6|7107.6|1
1655803740000|2022-06-21 09:29:00|7112.6|7106.6|7113|7107|7113|7107|7112.6|7106.6|1
1655803800000|2022-06-21 09:30:00|7112.6|7106.6|7112.9|7106.9|7113.1|7107.1|7112.5|7106.5|16
1655803820000|2022-06-21 09:30:20|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|3
1655803860000|2022-06-21 09:31:00|||||||||2
1655803890000|2022-06-21 09:31:30|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|3
1655803900000|2022-06-21 09:31:40|||||||||1
1655803910000|2022-06-21 09:31:50|7114.5|7108.5|7114|7108|7114.5|7108.5|7114|7108|0
1655803920000|2022-06-21 09:32:00|||||||||2
1655803930000|2022-06-21 09:32:10|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|0
1655803960000|2022-06-21 09:32:40|7114|7108|7114|7108|7114|7108|7114|7108|0
1655804010000|2022-06-21 09:33:30|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|0
1655804020000|2022-06-21 09:33:40|7113|7107|7113.5|7107.5|7113.5|7107.5|7113|7107|0
1655804070000|2022-06-21 09:34:30|7114|7108|7115|7109|7115.4|7109.4|7113.5|7107.5|0
1655804110000|2022-06-21 09:35:10|7115.5|7109.5|7115.9|7109.9|7115.9|7109.9|7115.5|7109.5|0
1655804120000|2022-06-21 09:35:20|7115.6|7109.6|7116.9|7110.9|7116.9|7110.9|7115.6|7109.6|2
1655804140000|2022-06-21 09:35:40|7116|7110|7116|7110|7116|7110|7116|7110|0
1655804160000|2022-06-21 09:36:00|7116.4|7110.4|7116.4|7110.4|7117.4|7111.4|7116.4|7110.4|0
1655804170000|2022-06-21 09:36:10|7113.7|7107.7|7113.5|7107.5|7113.7|7107.7|7112.6|7106.6|4
1655804180000|2022-06-21 09:36:20|7112.5|7106.5|7114.1|7108.1|7114.6|7108.6|7112.5|7106.5|3
1655804190000|2022-06-21 09:36:30|7113.6|7107.6|7114|7108|7114.5|7108.5|7113.6|7107.6|1
1655804220000|2022-06-21 09:37:00|7112.5|7106.5|7108.6|7102.6|7112.5|7106.5|7108.6|7102.6|2
1655804230000|2022-06-21 09:37:10|7108.1|7102.1|7107.6|7101.6|7108.6|7102.6|7107.6|7101.6|0
1655804250000|2022-06-21 09:37:30|7108|7102|7108.6|7102.6|7108.6|7102.6|7108|7102|0
1655804270000|2022-06-21 09:37:50|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|0
1655804280000|2022-06-21 09:38:00|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|2
1655804290000|2022-06-21 09:38:10|7108.6|7102.6|7109|7103|7109|7103|7108.6|7102.6|2
1655804340000|2022-06-21 09:39:00|7109.1|7103.1|7109.5|7103.5|7109.5|7103.5|7109.1|7103.1|0
1655804380000|2022-06-21 09:39:40|7109|7103|7109|7103|7109|7103|7108.6|7102.6|0
1655804390000|2022-06-21 09:39:50|7108.6|7102.6|7108|7102|7109|7103|7108|7102|0
1655804410000|2022-06-21 09:40:10|7108.5|7102.5|7108|7102|7108.5|7102.5|7108|7102|0
1655804440000|2022-06-21 09:40:40|7109|7103|7109|7103|7109|7103|7109|7103|0
1655804460000|2022-06-21 09:41:00|7110|7104|7110.1|7104.1|7111.5|7105.5|7110|7104|2
1655804480000|2022-06-21 09:41:20|7109|7103|7108|7102|7109|7103|7108|7102|1
1655804540000|2022-06-21 09:42:20|7108.1|7102.1|7108|7102|7108.1|7102.1|7108|7102|0
1655804550000|2022-06-21 09:42:30|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|7108.5|7102.5|0
1655804560000|2022-06-21 09:42:40|7108.1|7102.1|7108.5|7102.5|7108.5|7102.5|7108.1|7102.1|0
1655804570000|2022-06-21 09:42:50|7108|7102|7108|7102|7108|7102|7108|7102|0
1655804580000|2022-06-21 09:43:00|7107.5|7101.5|7107.1|7101.1|7107.5|7101.5|7107.1|7101.1|0
1655804590000|2022-06-21 09:43:10|||||||||2
1655804600000|2022-06-21 09:43:20|||||||||2
1655804630000|2022-06-21 09:43:50|7108|7102|7108|7102|7108|7102|7108|7102|0
1655804640000|2022-06-21 09:44:00|7107.5|7101.5|7107.5|7101.5|7107.9|7101.9|7107.5|7101.5|0
1655804650000|2022-06-21 09:44:10|||||||||1
1655804670000|2022-06-21 09:44:30|7107|7101|7107.5|7101.5|7108|7102|7107|7101|0
1655804680000|2022-06-21 09:44:40|7108.5|7102.5|7107.5|7101.5|7108.5|7102.5|7107.5|7101.5|0
1655804690000|2022-06-21 09:44:50|7108|7102|7107.5|7101.5|7108|7102|7107.5|7101.5|0
1655804700000|2022-06-21 09:45:00|7108|7102|7107.5|7101.5|7109|7103|7107.5|7101.5|3
1655804710000|2022-06-21 09:45:10|7108|7102|7108|7102|7108|7102|7108|7102|0
1655804720000|2022-06-21 09:45:20|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|0
1655804730000|2022-06-21 09:45:30|7108.5|7102.5|7107.6|7101.6|7108.5|7102.5|7107.5|7101.5|1
1655804740000|2022-06-21 09:45:40|7108.1|7102.1|7108|7102|7108.5|7102.5|7107.5|7101.5|0
1655804750000|2022-06-21 09:45:50|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|0
1655804760000|2022-06-21 09:46:00|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|0
1655804770000|2022-06-21 09:46:10|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|1
1655804780000|2022-06-21 09:46:20|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|1
1655804790000|2022-06-21 09:46:30|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1655804800000|2022-06-21 09:46:40|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|0
1655804810000|2022-06-21 09:46:50|7108.1|7102.1|7108|7102|7108.1|7102.1|7107.6|7101.6|0
1655804820000|2022-06-21 09:47:00|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|0
1655804830000|2022-06-21 09:47:10|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|0
1655804840000|2022-06-21 09:47:20|7108.1|7102.1|7107.5|7101.5|7108.1|7102.1|7107.5|7101.5|0
1655804860000|2022-06-21 09:47:40|7107.4|7101.4|7107|7101|7107.4|7101.4|7107|7101|2
1655804870000|2022-06-21 09:47:50|7107.1|7101.1|7107.5|7101.5|7107.5|7101.5|7107.1|7101.1|1
1655804890000|2022-06-21 09:48:10|7107|7101|7107.5|7101.5|7107.5|7101.5|7107|7101|9
1655804910000|2022-06-21 09:48:30|||||||||1
1655804920000|2022-06-21 09:48:40|7107.6|7101.6|7107.1|7101.1|7108|7102|7107|7101|0
1655804940000|2022-06-21 09:49:00|7107.5|7101.5|7107.6|7101.6|7107.6|7101.6|7107.5|7101.5|0
1655804950000|2022-06-21 09:49:10|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1655804960000|2022-06-21 09:49:20|7107|7101|7107.5|7101.5|7107.5|7101.5|7107|7101|0
1655805010000|2022-06-21 09:50:10|||||||||1
1655805020000|2022-06-21 09:50:20|||||||||3
1655805040000|2022-06-21 09:50:40|7107.6|7101.6|7108.4|7102.4|7108.4|7102.4|7107.6|7101.6|1
1655805050000|2022-06-21 09:50:50|7107.5|7101.5|7108|7102|7108|7102|7107.5|7101.5|6
1655805060000|2022-06-21 09:51:00|7108.4|7102.4|7107.5|7101.5|7108.4|7102.4|7107.5|7101.5|0
1655805070000|2022-06-21 09:51:10|7107.6|7101.6|7108|7102|7108.4|7102.4|7107.5|7101.5|0
1655805080000|2022-06-21 09:51:20|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|0
1655805100000|2022-06-21 09:51:40|7107.5|7101.5|7108|7102|7108.4|7102.4|7107.5|7101.5|0
1655805110000|2022-06-21 09:51:50|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1655805130000|2022-06-21 09:52:10|7107|7101|7107.5|7101.5|7108.4|7102.4|7107|7101|0
1655805140000|2022-06-21 09:52:20|7107.4|7101.4|7107|7101|7107.5|7101.5|7107|7101|1
1655805150000|2022-06-21 09:52:30|7107.4|7101.4|7107.5|7101.5|7107.5|7101.5|7107|7101|1
1655805160000|2022-06-21 09:52:40|7107|7101|7107|7101|7107|7101|7107|7101|0
1655805170000|2022-06-21 09:52:50|7107.4|7101.4|7106.9|7100.9|7107.4|7101.4|7106.9|7100.9|19
1655805180000|2022-06-21 09:53:00|7096.1|7090.1|7096.5|7090.5|7096.5|7090.5|7096.1|7090.1|29
1655805190000|2022-06-21 09:53:10|7096.1|7090.1|7098.6|7092.6|7098.6|7092.6|7095.6|7089.6|8
1655805200000|2022-06-21 09:53:20|7098.1|7092.1|7098.5|7092.5|7098.5|7092.5|7098.1|7092.1|0
1655805210000|2022-06-21 09:53:30|7098.6|7092.6|7096.5|7090.5|7098.6|7092.6|7096.5|7090.5|1
1655805220000|2022-06-21 09:53:40|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1655805230000|2022-06-21 09:53:50|7096|7090|7096.5|7090.5|7096.5|7090.5|7096|7090|0
1655805240000|2022-06-21 09:54:00|7096.6|7090.6|7096|7090|7097|7091|7096|7090|2
1655805250000|2022-06-21 09:54:10|7091.5|7085.5|7093.5|7087.5|7093.5|7087.5|7091.5|7085.5|1
1655805270000|2022-06-21 09:54:30|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1655805280000|2022-06-21 09:54:40|7094|7088|7101.6|7095.6|7103.1|7097.1|7094|7088|10
1655805290000|2022-06-21 09:54:50|7101.1|7095.1|7101.1|7095.1|7101.6|7095.6|7100.6|7094.6|0
1655805300000|2022-06-21 09:55:00|7100.6|7094.6|7097.1|7091.1|7100.6|7094.6|7097.1|7091.1|0
1655805320000|2022-06-21 09:55:20|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|0
1655805330000|2022-06-21 09:55:30|7097.1|7091.1|7098.6|7092.6|7098.6|7092.6|7097.1|7091.1|3
1655805360000|2022-06-21 09:56:00|7098.1|7092.1|7097.6|7091.6|7098.1|7092.1|7097.6|7091.6|0
1655805370000|2022-06-21 09:56:10|7097.5|7091.5|7097.6|7091.6|7097.6|7091.6|7097.1|7091.1|0
1655805390000|2022-06-21 09:56:30|7097.1|7091.1|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|0
1655805430000|2022-06-21 09:57:10|||||||||1
1655805440000|2022-06-21 09:57:20|7096.1|7090.1|7094.1|7088.1|7096.1|7090.1|7094.1|7088.1|0
1655805480000|2022-06-21 09:58:00|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1655805500000|2022-06-21 09:58:20|7093.8|7087.8|7093.5|7087.5|7093.8|7087.8|7093.5|7087.5|1
1655805540000|2022-06-21 09:59:00|7094|7088|7093|7087|7094|7088|7093|7087|0
1655805550000|2022-06-21 09:59:10|7094|7088|7093|7087|7094.4|7088.4|7093|7087|2
1655805560000|2022-06-21 09:59:20|7092|7086|7093.5|7087.5|7093.5|7087.5|7092|7086|29
1655805570000|2022-06-21 09:59:30|7093|7087|7098.5|7092.5|7098.5|7092.5|7093|7087|1
1655805580000|2022-06-21 09:59:40|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1655805590000|2022-06-21 09:59:50|7098.5|7092.5|7100.3|7094.3|7101|7095|7098.5|7092.5|14
1655805600000|2022-06-21 10:00:00|7099.8|7093.8|7100.3|7094.3|7100.3|7094.3|7099.8|7093.8|1
1655805610000|2022-06-21 10:00:10|7101.2|7095.2|7102.7|7096.7|7102.7|7096.7|7101.2|7095.2|0
1655805630000|2022-06-21 10:00:30|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|0
1655805660000|2022-06-21 10:01:00|7102.7|7096.7|7102.3|7096.3|7103.2|7097.2|7102.3|7096.3|0
1655805680000|2022-06-21 10:01:20|7102.7|7096.7|7103.7|7097.7|7103.7|7097.7|7102.7|7096.7|0
1655805690000|2022-06-21 10:01:30|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7103.3|7097.3|0
1655805710000|2022-06-21 10:01:50|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1655805720000|2022-06-21 10:02:00|7104.3|7098.3|7105.2|7099.2|7105.2|7099.2|7104.3|7098.3|0
1655805730000|2022-06-21 10:02:10|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|1
1655805800000|2022-06-21 10:03:20|7105.2|7099.2|7105.6|7099.6|7105.6|7099.6|7105.2|7099.2|10
1655805810000|2022-06-21 10:03:30|7106.1|7100.1|7105.6|7099.6|7106.1|7100.1|7105.6|7099.6|10
1655805820000|2022-06-21 10:03:40|7104.6|7098.6|7111.3|7105.3|7111.3|7105.3|7104.2|7098.2|13
1655805830000|2022-06-21 10:03:50|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|0
1655805840000|2022-06-21 10:04:00|7110.8|7104.8|7111.8|7105.8|7111.8|7105.8|7110.8|7104.8|0
1655805850000|2022-06-21 10:04:10|7111.3|7105.3|7110.3|7104.3|7111.3|7105.3|7110.3|7104.3|0
1655805870000|2022-06-21 10:04:30|7112.2|7106.2|7111.9|7105.9|7112.9|7106.9|7111.9|7105.9|0
1655805880000|2022-06-21 10:04:40|7112.3|7106.3|7112.8|7106.8|7112.8|7106.8|7112.3|7106.3|0
1655805890000|2022-06-21 10:04:50|7110.8|7104.8|7110.9|7104.9|7112.3|7106.3|7110.8|7104.8|4
1655805910000|2022-06-21 10:05:10|7111.3|7105.3|7110.3|7104.3|7111.3|7105.3|7110.3|7104.3|0
1655805920000|2022-06-21 10:05:20|7110.8|7104.8|7110.3|7104.3|7110.8|7104.8|7110.3|7104.3|0
1655805930000|2022-06-21 10:05:30|7108.8|7102.8|7109.2|7103.2|7109.2|7103.2|7108.8|7102.8|0
1655805950000|2022-06-21 10:05:50|7110.7|7104.7|7110.3|7104.3|7110.7|7104.7|7110.3|7104.3|0
1655805970000|2022-06-21 10:06:10|7110.2|7104.2|7110.3|7104.3|7110.3|7104.3|7108.3|7102.3|0
1655805980000|2022-06-21 10:06:20|7110.6|7104.6|7109.8|7103.8|7110.7|7104.7|7109.7|7103.7|0
1655806000000|2022-06-21 10:06:40|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|0
1655806010000|2022-06-21 10:06:50|7109.3|7103.3|7110.3|7104.3|7110.3|7104.3|7109.3|7103.3|1
1655806020000|2022-06-21 10:07:00|7111.3|7105.3|7110.3|7104.3|7111.8|7105.8|7110.3|7104.3|0
1655806050000|2022-06-21 10:07:30|7110.8|7104.8|7110.8|7104.8|7110.8|7104.8|7110.8|7104.8|0
1655806060000|2022-06-21 10:07:40|7110.3|7104.3|7110.8|7104.8|7110.8|7104.8|7110.3|7104.3|0
1655806080000|2022-06-21 10:08:00|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1655806090000|2022-06-21 10:08:10|7114.8|7108.8|7114.4|7108.4|7114.8|7108.8|7114.3|7108.3|1
1655806100000|2022-06-21 10:08:20|7114.8|7108.8|7114.9|7108.9|7114.9|7108.9|7114.8|7108.8|0
1655806130000|2022-06-21 10:08:50|7114.8|7108.8|7114.9|7108.9|7114.9|7108.9|7114.8|7108.8|0
1655806140000|2022-06-21 10:09:00|7114.8|7108.8|7115.4|7109.4|7115.4|7109.4|7114.3|7108.3|0
1655806150000|2022-06-21 10:09:10|7115.3|7109.3|7115.4|7109.4|7115.4|7109.4|7115.3|7109.3|0
1655806160000|2022-06-21 10:09:20|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1655806190000|2022-06-21 10:09:50|7115.4|7109.4|7114.9|7108.9|7115.4|7109.4|7114.9|7108.9|0
1655806200000|2022-06-21 10:10:00|7114.8|7108.8|7115.4|7109.4|7115.4|7109.4|7114.8|7108.8|0
1655806210000|2022-06-21 10:10:10|7114.9|7108.9|7114.4|7108.4|7114.9|7108.9|7114.4|7108.4|0
1655806220000|2022-06-21 10:10:20|7114.3|7108.3|7114.4|7108.4|7114.4|7108.4|7114.3|7108.3|0
1655806250000|2022-06-21 10:10:50|7114.3|7108.3|7114.4|7108.4|7114.8|7108.8|7113.8|7107.8|0
1655806260000|2022-06-21 10:11:00|7113.8|7107.8|7113.8|7107.8|7113.8|7107.8|7113.8|7107.8|2
1655806270000|2022-06-21 10:11:10|7114.3|7108.3|7114.8|7108.8|7115.3|7109.3|7114.3|7108.3|1
1655806280000|2022-06-21 10:11:20|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.2|7109.2|1
1655806290000|2022-06-21 10:11:30|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|1
1655806300000|2022-06-21 10:11:40|7115.7|7109.7|7116.2|7110.2|7116.2|7110.2|7115.7|7109.7|3
1655806320000|2022-06-21 10:12:00|7115.7|7109.7|7114.7|7108.7|7115.7|7109.7|7114.7|7108.7|0
1655806330000|2022-06-21 10:12:10|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7114.7|7108.7|0
1655806350000|2022-06-21 10:12:30|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|0
1655806360000|2022-06-21 10:12:40|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|0
1655806370000|2022-06-21 10:12:50|7114.6|7108.6|7115.6|7109.6|7115.6|7109.6|7114.6|7108.6|0
1655806380000|2022-06-21 10:13:00|7115.5|7109.5|7116|7110|7116|7110|7115.5|7109.5|1
1655806390000|2022-06-21 10:13:10|7115.6|7109.6|7116|7110|7116|7110|7115.5|7109.5|0
1655806400000|2022-06-21 10:13:20|7115.5|7109.5|7115.2|7109.2|7115.5|7109.5|7115.2|7109.2|4
1655806410000|2022-06-21 10:13:30|7111.8|7105.8|7110.4|7104.4|7111.8|7105.8|7110.4|7104.4|3
1655806420000|2022-06-21 10:13:40|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|7111.4|7105.4|0
1655806430000|2022-06-21 10:13:50|7110.9|7104.9|7110.8|7104.8|7110.9|7104.9|7110.8|7104.8|0
1655806440000|2022-06-21 10:14:00|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|7110.4|7104.4|0
1655806450000|2022-06-21 10:14:10|7110.8|7104.8|7110.4|7104.4|7110.8|7104.8|7110.4|7104.4|0
1655806480000|2022-06-21 10:14:40|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1655806500000|2022-06-21 10:15:00|7111.8|7105.8|7113.5|7107.5|7113.5|7107.5|7111.8|7105.8|1
1655806540000|2022-06-21 10:15:40|7113.9|7107.9|7117|7111|7117|7111|7113.9|7107.9|1
1655806550000|2022-06-21 10:15:50|7116.5|7110.5|7116.5|7110.5|7116.6|7110.6|7116.5|7110.5|0
1655806560000|2022-06-21 10:16:00|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|0
1655806570000|2022-06-21 10:16:10|7116.5|7110.5|7115.9|7109.9|7116.5|7110.5|7115.9|7109.9|0
1655806580000|2022-06-21 10:16:20|7116|7110|7115|7109|7116|7110|7115|7109|0
1655806590000|2022-06-21 10:16:30|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115|7109|0
1655806650000|2022-06-21 10:17:30|7115|7109|7115|7109|7115|7109|7115|7109|0
1655806670000|2022-06-21 10:17:50|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|0
1655806680000|2022-06-21 10:18:00|7115|7109|7115|7109|7115.5|7109.5|7115|7109|0
1655806690000|2022-06-21 10:18:10|7115.1|7109.1|7115|7109|7115.1|7109.1|7115|7109|0
1655806730000|2022-06-21 10:18:50|7114|7108|7114|7108|7114|7108|7114|7108|0
1655806740000|2022-06-21 10:19:00|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|0
1655806750000|2022-06-21 10:19:10|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|7114.1|7108.1|0
1655806770000|2022-06-21 10:19:30|7114|7108|7114|7108|7114|7108|7114|7108|0
1655806780000|2022-06-21 10:19:40|7113.9|7107.9|7113.8|7107.8|7113.9|7107.9|7113.4|7107.4|0
1655806800000|2022-06-21 10:20:00|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|3
1655806810000|2022-06-21 10:20:10|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|1
1655806830000|2022-06-21 10:20:30|||||||||1
1655806840000|2022-06-21 10:20:40|7116|7110|7116|7110|7116|7110|7116|7110|1
1655806850000|2022-06-21 10:20:50|7115.6|7109.6|7115.1|7109.1|7115.6|7109.6|7115.1|7109.1|1
1655806860000|2022-06-21 10:21:00|7115|7109|7115.1|7109.1|7115.1|7109.1|7114.6|7108.6|4
1655806870000|2022-06-21 10:21:10|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|0
1655806880000|2022-06-21 10:21:20|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|0
1655806910000|2022-06-21 10:21:50|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|0
1655806920000|2022-06-21 10:22:00|7115.7|7109.7|7116.2|7110.2|7116.2|7110.2|7115.1|7109.1|2
1655806930000|2022-06-21 10:22:10|7115.7|7109.7|7116.7|7110.7|7116.7|7110.7|7115.7|7109.7|4
1655806940000|2022-06-21 10:22:20|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1655806950000|2022-06-21 10:22:30|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1655806960000|2022-06-21 10:22:40|7115.7|7109.7|7115.6|7109.6|7115.7|7109.7|7115.6|7109.6|0
1655806970000|2022-06-21 10:22:50|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1655807000000|2022-06-21 10:23:20|7115.6|7109.6|7115.7|7109.7|7115.7|7109.7|7115.6|7109.6|0
1655807020000|2022-06-21 10:23:40|7116.2|7110.2|7116.1|7110.1|7116.2|7110.2|7116.1|7110.1|0
1655807030000|2022-06-21 10:23:50|7115.6|7109.6|7116.1|7110.1|7116.1|7110.1|7115.6|7109.6|0
1655807040000|2022-06-21 10:24:00|7117.1|7111.1|7117.2|7111.2|7117.7|7111.7|7117.1|7111.1|0
1655807090000|2022-06-21 10:24:50|7117.7|7111.7|7117.6|7111.6|7117.7|7111.7|7117.6|7111.6|1
1655807100000|2022-06-21 10:25:00|7117.5|7111.5|7117.6|7111.6|7117.6|7111.6|7117.5|7111.5|0
1655807110000|2022-06-21 10:25:10|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7116.5|7110.5|0
1655807120000|2022-06-21 10:25:20|7117.6|7111.6|7117.2|7111.2|7117.6|7111.6|7117.1|7111.1|0
1655807130000|2022-06-21 10:25:30|7117.6|7111.6|7117.2|7111.2|7117.6|7111.6|7117.2|7111.2|0
1655807140000|2022-06-21 10:25:40|7117.7|7111.7|7117.2|7111.2|7117.7|7111.7|7117.2|7111.2|0
1655807150000|2022-06-21 10:25:50|7117.7|7111.7|7117.1|7111.1|7117.7|7111.7|7117.1|7111.1|0
1655807160000|2022-06-21 10:26:00|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|0
1655807170000|2022-06-21 10:26:10|7117.7|7111.7|7118.6|7112.6|7118.7|7112.7|7117.7|7111.7|0
1655807180000|2022-06-21 10:26:20|7118.1|7112.1|7117.6|7111.6|7118.1|7112.1|7117.6|7111.6|0
1655807210000|2022-06-21 10:26:50|7117.1|7111.1|7117|7111|7117.5|7111.5|7116.6|7110.6|0
1655807220000|2022-06-21 10:27:00|7116.6|7110.6|7116.5|7110.5|7116.6|7110.6|7116.5|7110.5|0
1655807240000|2022-06-21 10:27:20|7118|7112|7118|7112|7118|7112|7118|7112|0
1655807260000|2022-06-21 10:27:40|7117.1|7111.1|7117|7111|7117.1|7111.1|7117|7111|0
1655807280000|2022-06-21 10:28:00|7117.5|7111.5|7117|7111|7117.5|7111.5|7117|7111|0
1655807400000|2022-06-21 10:30:00|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1655807410000|2022-06-21 10:30:10|7118|7112|7118|7112|7118|7112|7118|7112|0
1655807420000|2022-06-21 10:30:20|7117.9|7111.9|7118.6|7112.6|7118.6|7112.6|7117.9|7111.9|1
1655807440000|2022-06-21 10:30:40|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|0
1655807460000|2022-06-21 10:31:00|7116.6|7110.6|7116.6|7110.6|7116.6|7110.6|7116.5|7110.5|1
1655807470000|2022-06-21 10:31:10|7117.2|7111.2|7116.7|7110.7|7117.2|7111.2|7116.7|7110.7|0
1655807480000|2022-06-21 10:31:20|7116.1|7110.1|7116.6|7110.6|7116.6|7110.6|7116.1|7110.1|0
1655807510000|2022-06-21 10:31:50|7116.1|7110.1|7116.6|7110.6|7116.6|7110.6|7116.1|7110.1|0
1655807530000|2022-06-21 10:32:10|7116.1|7110.1|7116.6|7110.6|7116.6|7110.6|7116.1|7110.1|0
1655807540000|2022-06-21 10:32:20|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1655807590000|2022-06-21 10:33:10|7117.1|7111.1|7117.2|7111.2|7117.2|7111.2|7116.7|7110.7|0
1655807600000|2022-06-21 10:33:20|7117.1|7111.1|7116.7|7110.7|7117.1|7111.1|7116.7|7110.7|0
1655807640000|2022-06-21 10:34:00|7117.2|7111.2|7118.6|7112.6|7118.7|7112.7|7117.2|7111.2|0
1655807650000|2022-06-21 10:34:10|7117.7|7111.7|7118.2|7112.2|7118.2|7112.2|7117.7|7111.7|0
1655807660000|2022-06-21 10:34:20|7118.1|7112.1|7117.2|7111.2|7118.1|7112.1|7117.2|7111.2|0
1655807690000|2022-06-21 10:34:50|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|7116.7|7110.7|0
1655807700000|2022-06-21 10:35:00|7116.1|7110.1|7116.7|7110.7|7116.7|7110.7|7116.1|7110.1|0
1655807720000|2022-06-21 10:35:20|7116.6|7110.6|7117.2|7111.2|7117.2|7111.2|7116.1|7110.1|0
1655807740000|2022-06-21 10:35:40|7117.6|7111.6|7117.2|7111.2|7118.1|7112.1|7117.2|7111.2|0
1655807750000|2022-06-21 10:35:50|7116.7|7110.7|7116.6|7110.6|7116.7|7110.7|7116.6|7110.6|0
1655807760000|2022-06-21 10:36:00|7116.1|7110.1|7116.6|7110.6|7116.6|7110.6|7116.1|7110.1|0
1655807780000|2022-06-21 10:36:20|7119.4|7113.4|7119.9|7113.9|7119.9|7113.9|7119.4|7113.4|0
1655807800000|2022-06-21 10:36:40|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|7119.4|7113.4|0
1655807820000|2022-06-21 10:37:00|7119.3|7113.3|7119.9|7113.9|7119.9|7113.9|7119.3|7113.3|0
1655807850000|2022-06-21 10:37:30|7119.8|7113.8|7119.9|7113.9|7119.9|7113.9|7119.8|7113.8|0
1655807870000|2022-06-21 10:37:50|7119.8|7113.8|7119.9|7113.9|7119.9|7113.9|7119.8|7113.8|0
1655807900000|2022-06-21 10:38:20|7119.8|7113.8|7119.9|7113.9|7119.9|7113.9|7119.8|7113.8|0
1655807910000|2022-06-21 10:38:30|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|0
1655807950000|2022-06-21 10:39:10|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|7119.9|7113.9|0
1655808000000|2022-06-21 10:40:00|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|0
1655808010000|2022-06-21 10:40:10|7119.7|7113.7|7121|7115|7121|7115|7119.7|7113.7|3
1655808020000|2022-06-21 10:40:20|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|0
1655808030000|2022-06-21 10:40:30|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|0
1655808050000|2022-06-21 10:40:50|7120.9|7114.9|7120.9|7114.9|7121|7115|7120.1|7114.1|0
1655808060000|2022-06-21 10:41:00|7121|7115|7119.2|7113.2|7121|7115|7119.2|7113.2|0
1655808070000|2022-06-21 10:41:10|||||||||1
1655808080000|2022-06-21 10:41:20|7119.3|7113.3|7120.9|7114.9|7120.9|7114.9|7119.3|7113.3|1
1655808150000|2022-06-21 10:42:30|7121|7115|7120.9|7114.9|7121|7115|7120.5|7114.5|0
1655808160000|2022-06-21 10:42:40|7121|7115|7121|7115|7121|7115|7121|7115|0
1655808180000|2022-06-21 10:43:00|7120.9|7114.9|7121|7115|7121|7115|7120.5|7114.5|0
1655808190000|2022-06-21 10:43:10|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1655808210000|2022-06-21 10:43:30|7120|7114|7120|7114|7120|7114|7120|7114|0
1655808230000|2022-06-21 10:43:50|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1655808250000|2022-06-21 10:44:10|7121|7115|7121|7115|7121|7115|7120.5|7114.5|0
1655808260000|2022-06-21 10:44:20|7120.5|7114.5|7120|7114|7120.5|7114.5|7120|7114|1
1655808270000|2022-06-21 10:44:30|7119.5|7113.5|7120|7114|7120|7114|7119.5|7113.5|0
1655808300000|2022-06-21 10:45:00|7120.4|7114.4|7120.5|7114.5|7120.5|7114.5|7120.4|7114.4|0
1655808330000|2022-06-21 10:45:30|7120|7114|7120|7114|7120|7114|7120|7114|0
1655808340000|2022-06-21 10:45:40|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1655808350000|2022-06-21 10:45:50|7120.1|7114.1|7120.5|7114.5|7120.5|7114.5|7120|7114|0
1655808420000|2022-06-21 10:47:00|7121|7115|7121.5|7115.5|7121.5|7115.5|7121|7115|0
1655808430000|2022-06-21 10:47:10|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|0
1655808440000|2022-06-21 10:47:20|7121.1|7115.1|7121.6|7115.6|7121.6|7115.6|7121.1|7115.1|0
1655808450000|2022-06-21 10:47:30|7121.5|7115.5|7121.5|7115.5|7121.6|7115.6|7121.1|7115.1|1
1655808460000|2022-06-21 10:47:40|7121.6|7115.6|7121.5|7115.5|7121.6|7115.6|7121.1|7115.1|2
1655808470000|2022-06-21 10:47:50|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|7121.8|7115.8|2
1655808480000|2022-06-21 10:48:00|||||||||2
1655808500000|2022-06-21 10:48:20|||||||||3
1655808510000|2022-06-21 10:48:30|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|6
1655808520000|2022-06-21 10:48:40|||||||||2
1655808530000|2022-06-21 10:48:50|7122|7116|7121.9|7115.9|7122|7116|7121.9|7115.9|1
1655808570000|2022-06-21 10:49:30|7122|7116|7122|7116|7122|7116|7122|7116|0
1655808580000|2022-06-21 10:49:40|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|7121.9|7115.9|4
1655808590000|2022-06-21 10:49:50|7122|7116|7122.1|7116.1|7122.1|7116.1|7122|7116|12
1655808600000|2022-06-21 10:50:00|7122.2|7116.2|7122.2|7116.2|7122.3|7116.3|7122.2|7116.2|4
1655808610000|2022-06-21 10:50:10|7122.1|7116.1|7122.2|7116.2|7122.2|7116.2|7122.1|7116.1|4
1655808620000|2022-06-21 10:50:20|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|7122.1|7116.1|1
1655808640000|2022-06-21 10:50:40|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|11
1655808660000|2022-06-21 10:51:00|||||||||2
1655808670000|2022-06-21 10:51:10|||||||||1
1655808690000|2022-06-21 10:51:30|||||||||1
1655808780000|2022-06-21 10:53:00|||||||||2
1655808800000|2022-06-21 10:53:20|7121.4|7115.4|7117.6|7111.6|7121.4|7115.4|7117.6|7111.6|2
1655808810000|2022-06-21 10:53:30|7117.5|7111.5|7116.1|7110.1|7117.5|7111.5|7116.1|7110.1|0
1655808840000|2022-06-21 10:54:00|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|0
1655808850000|2022-06-21 10:54:10|7117.9|7111.9|7118.5|7112.5|7118.5|7112.5|7117.9|7111.9|1
1655808860000|2022-06-21 10:54:20|7117.1|7111.1|7116.9|7110.9|7117.1|7111.1|7116.9|7110.9|0
1655808880000|2022-06-21 10:54:40|7117.4|7111.4|7117.3|7111.3|7117.4|7111.4|7117.3|7111.3|0
1655808890000|2022-06-21 10:54:50|7116.8|7110.8|7114.9|7108.9|7116.8|7110.8|7114.4|7108.4|1
1655808910000|2022-06-21 10:55:10|7113.9|7107.9|7114.9|7108.9|7114.9|7108.9|7113.9|7107.9|2
1655808920000|2022-06-21 10:55:20|7115.4|7109.4|7114.9|7108.9|7115.4|7109.4|7114.9|7108.9|0
1655808930000|2022-06-21 10:55:30|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|0
1655808960000|2022-06-21 10:56:00|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1655808970000|2022-06-21 10:56:10|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|7115.9|7109.9|0
1655808980000|2022-06-21 10:56:20|7114.9|7108.9|7113.3|7107.3|7115.3|7109.3|7113.3|7107.3|1
1655808990000|2022-06-21 10:56:30|7113.7|7107.7|7112.3|7106.3|7113.7|7107.7|7112.3|7106.3|0
1655809020000|2022-06-21 10:57:00|7112.7|7106.7|7111.2|7105.2|7112.7|7106.7|7111.2|7105.2|0
1655809030000|2022-06-21 10:57:10|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1655809050000|2022-06-21 10:57:30|7111.2|7105.2|7111.3|7105.3|7111.3|7105.3|7111.1|7105.1|4
1655809060000|2022-06-21 10:57:40|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|0
1655809070000|2022-06-21 10:57:50|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|0
1655809100000|2022-06-21 10:58:20|7111.2|7105.2|7111.2|7105.2|7111.7|7105.7|7111.2|7105.2|0
1655809110000|2022-06-21 10:58:30|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|0
1655809120000|2022-06-21 10:58:40|7112.7|7106.7|7111.1|7105.1|7114|7108|7111.1|7105.1|1
1655809130000|2022-06-21 10:58:50|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1655809140000|2022-06-21 10:59:00|7111.2|7105.2|7110.1|7104.1|7111.2|7105.2|7109.6|7103.6|0
1655809150000|2022-06-21 10:59:10|7110.5|7104.5|7110.1|7104.1|7110.5|7104.5|7110.1|7104.1|0
1655809160000|2022-06-21 10:59:20|7110.6|7104.6|7111|7105|7111.1|7105.1|7110.6|7104.6|0
1655809180000|2022-06-21 10:59:40|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|0
1655809190000|2022-06-21 10:59:50|7110.5|7104.5|7110.5|7104.5|7110.5|7104.5|7109.6|7103.6|0
1655809200000|2022-06-21 11:00:00|7110|7104|7110|7104|7110.5|7104.5|7110|7104|0
1655809220000|2022-06-21 11:00:20|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|0
1655809230000|2022-06-21 11:00:30|7109|7103|7109|7103|7109|7103|7108.5|7102.5|0
1655809250000|2022-06-21 11:00:50|7110.3|7104.3|7112.2|7106.2|7112.2|7106.2|7109.7|7103.7|9
1655809270000|2022-06-21 11:01:10|7113.1|7107.1|7113.1|7107.1|7113.1|7107.1|7113.1|7107.1|0
1655809290000|2022-06-21 11:01:30|7113.2|7107.2|7114.6|7108.6|7114.6|7108.6|7113.2|7107.2|0
1655809300000|2022-06-21 11:01:40|7115.1|7109.1|7113|7107|7115.1|7109.1|7113|7107|0
1655809310000|2022-06-21 11:01:50|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|7112.5|7106.5|0
1655809320000|2022-06-21 11:02:00|7112.9|7106.9|7111.9|7105.9|7113.8|7107.8|7111.9|7105.9|4
1655809330000|2022-06-21 11:02:10|7110.4|7104.4|7112.3|7106.3|7112.3|7106.3|7110.4|7104.4|0
1655809340000|2022-06-21 11:02:20|7111.8|7105.8|7111.9|7105.9|7111.9|7105.9|7111.8|7105.8|0
1655809350000|2022-06-21 11:02:30|7111.4|7105.4|7111.4|7105.4|7112.3|7106.3|7111.4|7105.4|0
1655809360000|2022-06-21 11:02:40|7111.9|7105.9|7111.8|7105.8|7112.3|7106.3|7111.8|7105.8|1
1655809370000|2022-06-21 11:02:50|7111.9|7105.9|7112.3|7106.3|7112.3|7106.3|7111.9|7105.9|0
1655809380000|2022-06-21 11:03:00|7113.8|7107.8|7113.3|7107.3|7113.8|7107.8|7113.3|7107.3|5
1655809390000|2022-06-21 11:03:10|7113.2|7107.2|7112.7|7106.7|7113.2|7107.2|7110.8|7104.8|1
1655809400000|2022-06-21 11:03:20|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|0
1655809410000|2022-06-21 11:03:30|7112.7|7106.7|7112.2|7106.2|7113.2|7107.2|7111.3|7105.3|0
1655809420000|2022-06-21 11:03:40|7111.7|7105.7|7112.7|7106.7|7112.7|7106.7|7111.7|7105.7|0
1655809430000|2022-06-21 11:03:50|7111.7|7105.7|7110.3|7104.3|7111.7|7105.7|7110.3|7104.3|0
1655809440000|2022-06-21 11:04:00|7110.8|7104.8|7110.8|7104.8|7111.3|7105.3|7110.8|7104.8|0
1655809450000|2022-06-21 11:04:10|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1655809480000|2022-06-21 11:04:40|7109.8|7103.8|7109.7|7103.7|7109.8|7103.8|7109.3|7103.3|2
1655809490000|2022-06-21 11:04:50|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1655809500000|2022-06-21 11:05:00|7109.8|7103.8|7109.7|7103.7|7109.8|7103.8|7109.2|7103.2|1
1655809520000|2022-06-21 11:05:20|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1655809550000|2022-06-21 11:05:50|7109.2|7103.2|7108.7|7102.7|7109.2|7103.2|7108.7|7102.7|0
1655809560000|2022-06-21 11:06:00|7109.2|7103.2|7109.7|7103.7|7109.7|7103.7|7109.2|7103.2|1
1655809570000|2022-06-21 11:06:10|7110.3|7104.3|7109.8|7103.8|7110.3|7104.3|7109.8|7103.8|1
1655809590000|2022-06-21 11:06:30|7110.2|7104.2|7111.2|7105.2|7111.2|7105.2|7110.2|7104.2|6
1655809600000|2022-06-21 11:06:40|7110.8|7104.8|7111.2|7105.2|7111.7|7105.7|7110.8|7104.8|1
1655809610000|2022-06-21 11:06:50|7110.8|7104.8|7110.2|7104.2|7110.8|7104.8|7110.2|7104.2|1
1655809620000|2022-06-21 11:07:00|7109.7|7103.7|7109.8|7103.8|7110.3|7104.3|7109.7|7103.7|0
1655809630000|2022-06-21 11:07:10|7109.4|7103.4|7109.8|7103.8|7109.8|7103.8|7109.2|7103.2|1
1655809640000|2022-06-21 11:07:20|7110.3|7104.3|7109.9|7103.9|7110.3|7104.3|7109.8|7103.8|4
1655809650000|2022-06-21 11:07:30|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|1
1655809660000|2022-06-21 11:07:40|7109.7|7103.7|7109.2|7103.2|7109.7|7103.7|7108.7|7102.7|0
1655809670000|2022-06-21 11:07:50|7108.8|7102.8|7109.7|7103.7|7109.7|7103.7|7108.8|7102.8|0
1655809700000|2022-06-21 11:08:20|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|0
1655809710000|2022-06-21 11:08:30|7110.3|7104.3|7109.2|7103.2|7110.3|7104.3|7109.2|7103.2|1
1655809730000|2022-06-21 11:08:50|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1655809740000|2022-06-21 11:09:00|7108.2|7102.2|7107.7|7101.7|7108.2|7102.2|7107.2|7101.2|0
1655809750000|2022-06-21 11:09:10|7106.3|7100.3|7104.7|7098.7|7106.3|7100.3|7104.7|7098.7|0
1655809760000|2022-06-21 11:09:20|7104.2|7098.2|7100.8|7094.8|7104.2|7098.2|7100.5|7094.5|0
1655809770000|2022-06-21 11:09:30|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|0
1655809790000|2022-06-21 11:09:50|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|0
1655809800000|2022-06-21 11:10:00|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|0
1655809850000|2022-06-21 11:10:50|7104.8|7098.8|7105.3|7099.3|7105.3|7099.3|7104.3|7098.3|0
1655809880000|2022-06-21 11:11:20|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|0
1655809890000|2022-06-21 11:11:30|7105.3|7099.3|7105.4|7099.4|7105.4|7099.4|7105.3|7099.3|0
1655809900000|2022-06-21 11:11:40|7105.8|7099.8|7107.4|7101.4|7107.4|7101.4|7105.8|7099.8|0
1655809920000|2022-06-21 11:12:00|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|2
1655809940000|2022-06-21 11:12:20|7106.2|7100.2|7104.7|7098.7|7106.2|7100.2|7104.7|7098.7|0
1655809960000|2022-06-21 11:12:40|7104.2|7098.2|7103.7|7097.7|7104.2|7098.2|7103.7|7097.7|0
1655809990000|2022-06-21 11:13:10|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|0
1655810000000|2022-06-21 11:13:20|7104.6|7098.6|7103.7|7097.7|7104.6|7098.6|7103.7|7097.7|2
1655810040000|2022-06-21 11:14:00|7106.7|7100.7|7105.8|7099.8|7106.7|7100.7|7105.8|7099.8|14
1655810060000|2022-06-21 11:14:20|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1655810070000|2022-06-21 11:14:30|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|0
1655810080000|2022-06-21 11:14:40|7106.9|7100.9|7107.3|7101.3|7107.3|7101.3|7106.9|7100.9|1
1655810100000|2022-06-21 11:15:00|7106.8|7100.8|7106.9|7100.9|7106.9|7100.9|7106.8|7100.8|0
1655810110000|2022-06-21 11:15:10|7107.3|7101.3|7107.3|7101.3|7107.3|7101.3|7107.3|7101.3|0
1655810120000|2022-06-21 11:15:20|7106.4|7100.4|7105.4|7099.4|7106.4|7100.4|7105.4|7099.4|1
1655810130000|2022-06-21 11:15:30|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|7105.9|7099.9|0
1655810150000|2022-06-21 11:15:50|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|0
1655810160000|2022-06-21 11:16:00|7105.5|7099.5|7109.3|7103.3|7109.3|7103.3|7105.5|7099.5|4
1655810190000|2022-06-21 11:16:30|7107.9|7101.9|7109.4|7103.4|7109.4|7103.4|7107.9|7101.9|0
1655810200000|2022-06-21 11:16:40|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|0
1655810210000|2022-06-21 11:16:50|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|7109.4|7103.4|1
1655810220000|2022-06-21 11:17:00|7109.9|7103.9|7110.4|7104.4|7110.4|7104.4|7109.9|7103.9|0
1655810230000|2022-06-21 11:17:10|7109.9|7103.9|7109.4|7103.4|7109.9|7103.9|7109.4|7103.4|0
1655810240000|2022-06-21 11:17:20|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|0
1655810260000|2022-06-21 11:17:40|7109.4|7103.4|7109.9|7103.9|7109.9|7103.9|7109.4|7103.4|0
1655810290000|2022-06-21 11:18:10|7108.9|7102.9|7107.4|7101.4|7108.9|7102.9|7106.9|7100.9|2
1655810300000|2022-06-21 11:18:20|7105.9|7099.9|7106.3|7100.3|7106.4|7100.4|7105.9|7099.9|1
1655810330000|2022-06-21 11:18:50|7105.9|7099.9|7103.9|7097.9|7105.9|7099.9|7103.9|7097.9|0
1655810340000|2022-06-21 11:19:00|7102.9|7096.9|7101.9|7095.9|7102.9|7096.9|7101.9|7095.9|0
1655810380000|2022-06-21 11:19:40|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1655810390000|2022-06-21 11:19:50|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|0
1655810400000|2022-06-21 11:20:00|7102|7096|7102.4|7096.4|7102.4|7096.4|7101.9|7095.9|0
1655810430000|2022-06-21 11:20:30|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|0
1655810440000|2022-06-21 11:20:40|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|0
1655810450000|2022-06-21 11:20:50|7102|7096|7102|7096|7102|7096|7102|7096|0
1655810460000|2022-06-21 11:21:00|7102.5|7096.5|7103|7097|7103|7097|7102.5|7096.5|1
1655810490000|2022-06-21 11:21:30|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1655810520000|2022-06-21 11:22:00|7102.7|7096.7|7098.5|7092.5|7102.7|7096.7|7098.5|7092.5|4
1655810530000|2022-06-21 11:22:10|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|0
1655810540000|2022-06-21 11:22:20|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1655810550000|2022-06-21 11:22:30|7098.1|7092.1|7100.6|7094.6|7100.6|7094.6|7098.1|7092.1|6
1655810560000|2022-06-21 11:22:40|7100.1|7094.1|7099.6|7093.6|7100.1|7094.1|7099.6|7093.6|4
1655810570000|2022-06-21 11:22:50|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|0
1655810600000|2022-06-21 11:23:20|7099.9|7093.9|7099|7093|7099.9|7093.9|7099|7093|2
1655810610000|2022-06-21 11:23:30|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|0
1655810620000|2022-06-21 11:23:40|7099|7093|7099|7093|7099|7093|7099|7093|0
1655810630000|2022-06-21 11:23:50|7099.4|7093.4|7096.3|7090.3|7099.4|7093.4|7096.3|7090.3|8
1655810680000|2022-06-21 11:24:40|7096.4|7090.4|7098.3|7092.3|7099.8|7093.8|7096.4|7090.4|3
1655810690000|2022-06-21 11:24:50|7096.8|7090.8|7097.8|7091.8|7098.3|7092.3|7096.8|7090.8|4
1655810700000|2022-06-21 11:25:00|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|1
1655810710000|2022-06-21 11:25:10|7098.7|7092.7|7097.8|7091.8|7098.7|7092.7|7097.8|7091.8|4
1655810720000|2022-06-21 11:25:20|7097.9|7091.9|7101.6|7095.6|7101.6|7095.6|7097.9|7091.9|2
1655810730000|2022-06-21 11:25:30|7101.7|7095.7|7101.1|7095.1|7101.7|7095.7|7101.1|7095.1|1
1655810760000|2022-06-21 11:26:00|7101.7|7095.7|7100.3|7094.3|7102.1|7096.1|7099.8|7093.8|4
1655810780000|2022-06-21 11:26:20|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|7100.8|7094.8|0
1655810790000|2022-06-21 11:26:30|7099.3|7093.3|7097.6|7091.6|7099.3|7093.3|7095.8|7089.8|0
1655810800000|2022-06-21 11:26:40|7096.7|7090.7|7096.7|7090.7|7096.8|7090.8|7096.3|7090.3|0
1655810850000|2022-06-21 11:27:30|7096.3|7090.3|7095.3|7089.3|7097.2|7091.2|7095.3|7089.3|0
1655810860000|2022-06-21 11:27:40|7095.8|7089.8|7096.3|7090.3|7096.3|7090.3|7095.8|7089.8|0
1655810870000|2022-06-21 11:27:50|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1655810890000|2022-06-21 11:28:10|7095.3|7089.3|7094.3|7088.3|7095.3|7089.3|7094.3|7088.3|0
1655810900000|2022-06-21 11:28:20|7093.8|7087.8|7093.8|7087.8|7094.3|7088.3|7093.8|7087.8|0
1655810910000|2022-06-21 11:28:30|7094.3|7088.3|7094.8|7088.8|7094.8|7088.8|7094.3|7088.3|0
1655810920000|2022-06-21 11:28:40|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7093.3|7087.3|2
1655810930000|2022-06-21 11:28:50|7093.8|7087.8|7096.3|7090.3|7096.3|7090.3|7093.8|7087.8|2
1655810940000|2022-06-21 11:29:00|7096.8|7090.8|7096.9|7090.9|7096.9|7090.9|7096.8|7090.8|4
1655810950000|2022-06-21 11:29:10|7096.3|7090.3|7096.4|7090.4|7096.4|7090.4|7096.3|7090.3|4
1655810960000|2022-06-21 11:29:20|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1655810970000|2022-06-21 11:29:30|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.3|7090.3|2
1655810980000|2022-06-21 11:29:40|7096.5|7090.5|7096.5|7090.5|7096.6|7090.6|7096.5|7090.5|2
1655810990000|2022-06-21 11:29:50|7097.4|7091.4|7097.5|7091.5|7097.5|7091.5|7097.4|7091.4|4
1655811000000|2022-06-21 11:30:00|7098.4|7092.4|7098.4|7092.4|7098.8|7092.8|7098.4|7092.4|0
1655811020000|2022-06-21 11:30:20|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7098.3|7092.3|0
1655811040000|2022-06-21 11:30:40|7099.3|7093.3|7101.7|7095.7|7101.7|7095.7|7099.3|7093.3|1
1655811050000|2022-06-21 11:30:50|7103|7097|7103.2|7097.2|7103.2|7097.2|7103|7097|3
1655811060000|2022-06-21 11:31:00|7104.2|7098.2|7105.2|7099.2|7105.7|7099.7|7104.2|7098.2|8
1655811070000|2022-06-21 11:31:10|7105.3|7099.3|7106.7|7100.7|7108.5|7102.5|7105.3|7099.3|0
1655811080000|2022-06-21 11:31:20|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|5
1655811090000|2022-06-21 11:31:30|7107.6|7101.6|7107.6|7101.6|7108.1|7102.1|7107.6|7101.6|1
1655811110000|2022-06-21 11:31:50|7107.1|7101.1|7107.6|7101.6|7107.6|7101.6|7107.1|7101.1|0
1655811120000|2022-06-21 11:32:00|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|0
1655811130000|2022-06-21 11:32:10|7107.6|7101.6|7110|7104|7110|7104|7107.6|7101.6|0
1655811140000|2022-06-21 11:32:20|7105.7|7099.7|7105.7|7099.7|7106.2|7100.2|7105.7|7099.7|1
1655811150000|2022-06-21 11:32:30|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1655811170000|2022-06-21 11:32:50|7109.2|7103.2|7110.8|7104.8|7111.3|7105.3|7109.2|7103.2|3
1655811180000|2022-06-21 11:33:00|7110.9|7104.9|7111.2|7105.2|7111.3|7105.3|7110.8|7104.8|1
1655811190000|2022-06-21 11:33:10|7110.8|7104.8|7110.7|7104.7|7110.8|7104.8|7110.2|7104.2|0
1655811200000|2022-06-21 11:33:20|7110.3|7104.3|7109.3|7103.3|7110.3|7104.3|7109.3|7103.3|2
1655811210000|2022-06-21 11:33:30|7109.2|7103.2|7107.2|7101.2|7109.2|7103.2|7107.2|7101.2|1
1655811220000|2022-06-21 11:33:40|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|0
1655811230000|2022-06-21 11:33:50|7108.7|7102.7|7107.7|7101.7|7108.7|7102.7|7107.7|7101.7|0
1655811240000|2022-06-21 11:34:00|7107.2|7101.2|7108.2|7102.2|7108.2|7102.2|7107.2|7101.2|0
1655811250000|2022-06-21 11:34:10|7107.2|7101.2|7105.8|7099.8|7107.2|7101.2|7105.8|7099.8|0
1655811260000|2022-06-21 11:34:20|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|0
1655811270000|2022-06-21 11:34:30|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|3
1655811280000|2022-06-21 11:34:40|7107.8|7101.8|7106.3|7100.3|7107.8|7101.8|7106.3|7100.3|0
1655811290000|2022-06-21 11:34:50|7105.8|7099.8|7107.3|7101.3|7107.3|7101.3|7105.8|7099.8|1
1655811300000|2022-06-21 11:35:00|7107.7|7101.7|7107.8|7101.8|7107.8|7101.8|7107.7|7101.7|1
1655811350000|2022-06-21 11:35:50|7105.4|7099.4|7106.3|7100.3|7106.3|7100.3|7105.4|7099.4|3
1655811360000|2022-06-21 11:36:00|7107.2|7101.2|7107.8|7101.8|7107.8|7101.8|7107.2|7101.2|0
1655811380000|2022-06-21 11:36:20|7108.3|7102.3|7107.8|7101.8|7109.2|7103.2|7107.8|7101.8|1
1655811400000|2022-06-21 11:36:40|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|7108.3|7102.3|2
1655811410000|2022-06-21 11:36:50|7107.8|7101.8|7109.2|7103.2|7109.2|7103.2|7107.8|7101.8|0
1655811420000|2022-06-21 11:37:00|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|0
1655811430000|2022-06-21 11:37:10|7110.2|7104.2|7111.8|7105.8|7113.3|7107.3|7110.2|7104.2|7
1655811440000|2022-06-21 11:37:20|7111.7|7105.7|7110.9|7104.9|7111.8|7105.8|7110.8|7104.8|1
1655811450000|2022-06-21 11:37:30|7111.3|7105.3|7111.3|7105.3|7112.3|7106.3|7111.3|7105.3|1
1655811460000|2022-06-21 11:37:40|7110.2|7104.2|7108.9|7102.9|7110.2|7104.2|7108.9|7102.9|1
1655811470000|2022-06-21 11:37:50|7109.3|7103.3|7110.8|7104.8|7110.8|7104.8|7109.3|7103.3|4
1655811510000|2022-06-21 11:38:30|7109.8|7103.8|7109.9|7103.9|7109.9|7103.9|7109.8|7103.8|0
1655811540000|2022-06-21 11:39:00|7110.3|7104.3|7109.9|7103.9|7110.3|7104.3|7109.9|7103.9|0
1655811550000|2022-06-21 11:39:10|7109.4|7103.4|7109.5|7103.5|7109.5|7103.5|7107.9|7101.9|24
1655811560000|2022-06-21 11:39:20|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|7109.9|7103.9|0
1655811570000|2022-06-21 11:39:30|7109.5|7103.5|7109.5|7103.5|7110.9|7104.9|7109|7103|1
1655811580000|2022-06-21 11:39:40|7108.9|7102.9|7108.4|7102.4|7109|7103|7108|7102|15
1655811590000|2022-06-21 11:39:50|7108.5|7102.5|7108.9|7102.9|7108.9|7102.9|7108.5|7102.5|0
1655811600000|2022-06-21 11:40:00|7108.4|7102.4|7108.4|7102.4|7108.5|7102.5|7108.4|7102.4|1
1655811610000|2022-06-21 11:40:10|7107.9|7101.9|7107.9|7101.9|7108.4|7102.4|7107.9|7101.9|2
1655811620000|2022-06-21 11:40:20|7107.4|7101.4|7102.8|7096.8|7108.4|7102.4|7102.8|7096.8|12
1655811630000|2022-06-21 11:40:30|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|7101.9|7095.9|0
1655811640000|2022-06-21 11:40:40|7101.8|7095.8|7101.3|7095.3|7101.8|7095.8|7101.3|7095.3|2
1655811650000|2022-06-21 11:40:50|7100.8|7094.8|7100.3|7094.3|7100.8|7094.8|7100.3|7094.3|0
1655811660000|2022-06-21 11:41:00|7097.4|7091.4|7098.9|7092.9|7098.9|7092.9|7097.4|7091.4|0
1655811670000|2022-06-21 11:41:10|7098.4|7092.4|7098.9|7092.9|7099.8|7093.8|7098.4|7092.4|1
1655811680000|2022-06-21 11:41:20|7096.8|7090.8|7098.3|7092.3|7098.3|7092.3|7096.8|7090.8|1
1655811690000|2022-06-21 11:41:30|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|7097.4|7091.4|0
1655811700000|2022-06-21 11:41:40|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|0
1655811710000|2022-06-21 11:41:50|7098.4|7092.4|7099.3|7093.3|7099.3|7093.3|7098.4|7092.4|0
1655811720000|2022-06-21 11:42:00|7098.4|7092.4|7098.4|7092.4|7099.3|7093.3|7098.4|7092.4|1
1655811730000|2022-06-21 11:42:10|7097.4|7091.4|7093.9|7087.9|7097.4|7091.4|7093.9|7087.9|1
1655811740000|2022-06-21 11:42:20|7094.4|7088.4|7092.4|7086.4|7094.4|7088.4|7092.4|7086.4|0
1655811750000|2022-06-21 11:42:30|7092.8|7086.8|7093.3|7087.3|7093.3|7087.3|7092.4|7086.4|0
1655811760000|2022-06-21 11:42:40|7092.8|7086.8|7093.4|7087.4|7093.8|7087.8|7092.8|7086.8|0
1655811770000|2022-06-21 11:42:50|7092.8|7086.8|7093.3|7087.3|7093.3|7087.3|7092.8|7086.8|0
1655811780000|2022-06-21 11:43:00|7093.8|7087.8|7093.3|7087.3|7093.8|7087.8|7093.3|7087.3|0
1655811790000|2022-06-21 11:43:10|7091.9|7085.9|7092.4|7086.4|7092.4|7086.4|7091.4|7085.4|20
1655811800000|2022-06-21 11:43:20|7093.3|7087.3|7094.4|7088.4|7094.4|7088.4|7093.3|7087.3|5
1655811810000|2022-06-21 11:43:30|7094.3|7088.3|7097.1|7091.1|7098.7|7092.7|7094.3|7088.3|9
1655811820000|2022-06-21 11:43:40|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|7097.2|7091.2|2
1655811830000|2022-06-21 11:43:50|7100|7094|7096.2|7090.2|7100|7094|7096.2|7090.2|2
1655811840000|2022-06-21 11:44:00|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|7096.7|7090.7|0
1655811850000|2022-06-21 11:44:10|7097.6|7091.6|7097.6|7091.6|7097.6|7091.6|7097.6|7091.6|2
1655811860000|2022-06-21 11:44:20|||||||||2
1655811870000|2022-06-21 11:44:30|7097.7|7091.7|7097.6|7091.6|7097.7|7091.7|7097.6|7091.6|58
1655811880000|2022-06-21 11:44:40|7097.2|7091.2|7096.3|7090.3|7097.2|7091.2|7096.3|7090.3|2
1655811900000|2022-06-21 11:45:00|7096.2|7090.2|7094|7088|7096.2|7090.2|7093.5|7087.5|4
1655811910000|2022-06-21 11:45:10|7094.9|7088.9|7094|7088|7094.9|7088.9|7094|7088|0
1655811920000|2022-06-21 11:45:20|7093.9|7087.9|7093.5|7087.5|7093.9|7087.9|7093.5|7087.5|0
1655811930000|2022-06-21 11:45:30|7093.9|7087.9|7093.5|7087.5|7093.9|7087.9|7093.5|7087.5|0
1655811940000|2022-06-21 11:45:40|7093.4|7087.4|7093|7087|7093.4|7087.4|7093|7087|0
1655811950000|2022-06-21 11:45:50|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1655811960000|2022-06-21 11:46:00|7093|7087|7095.2|7089.2|7098.5|7092.5|7093|7087|2
1655811970000|2022-06-21 11:46:10|7094.7|7088.7|7096.1|7090.1|7096.1|7090.1|7094.7|7088.7|0
1655811980000|2022-06-21 11:46:20|7100.5|7094.5|7094.7|7088.7|7100.5|7094.5|7094.7|7088.7|3
1655811990000|2022-06-21 11:46:30|7094.6|7088.6|7093.1|7087.1|7094.6|7088.6|7093.1|7087.1|3
1655812000000|2022-06-21 11:46:40|7094|7088|7094|7088|7094.5|7088.5|7093.6|7087.6|0
1655812010000|2022-06-21 11:46:50|7103.1|7097.1|7096.8|7090.8|7103.1|7097.1|7094.8|7088.8|24
1655812020000|2022-06-21 11:47:00|7096.7|7090.7|7096.3|7090.3|7096.7|7090.7|7096.2|7090.2|1
1655812030000|2022-06-21 11:47:10|7096.8|7090.8|7095.8|7089.8|7097.8|7091.8|7095.8|7089.8|3
1655812040000|2022-06-21 11:47:20|7095.3|7089.3|7095.8|7089.8|7096.3|7090.3|7095.3|7089.3|1
1655812060000|2022-06-21 11:47:40|7095.9|7089.9|7096.8|7090.8|7096.8|7090.8|7095.9|7089.9|1
1655812070000|2022-06-21 11:47:50|7096.2|7090.2|7095.3|7089.3|7096.2|7090.2|7095.3|7089.3|1
1655812080000|2022-06-21 11:48:00|7094|7088|7093.6|7087.6|7094|7088|7093.6|7087.6|35
1655812090000|2022-06-21 11:48:10|7092.1|7086.1|7091.1|7085.1|7092.1|7086.1|7091.1|7085.1|5
1655812100000|2022-06-21 11:48:20|7091.6|7085.6|7091.1|7085.1|7091.6|7085.6|7091.1|7085.1|6
1655812110000|2022-06-21 11:48:30|||||||||5
1655812120000|2022-06-21 11:48:40|7091.6|7085.6|7091.1|7085.1|7091.6|7085.6|7091.1|7085.1|0
1655812140000|2022-06-21 11:49:00|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1655812170000|2022-06-21 11:49:30|7091.2|7085.2|7091.1|7085.1|7091.2|7085.2|7091.1|7085.1|0
1655812180000|2022-06-21 11:49:40|7090.6|7084.6|7090.6|7084.6|7091.1|7085.1|7090.6|7084.6|0
1655812210000|2022-06-21 11:50:10|7086.6|7080.6|7084.6|7078.6|7086.6|7080.6|7084.6|7078.6|6
1655812220000|2022-06-21 11:50:20|7083.1|7077.1|7080.6|7074.6|7084.1|7078.1|7079.1|7073.1|10
1655812230000|2022-06-21 11:50:30|7080.7|7074.7|7082.2|7076.2|7082.2|7076.2|7080.7|7074.7|1
1655812240000|2022-06-21 11:50:40|7082.7|7076.7|7080.7|7074.7|7082.7|7076.7|7080.7|7074.7|0
1655812250000|2022-06-21 11:50:50|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|4
1655812260000|2022-06-21 11:51:00|7079.5|7073.5|7079.6|7073.6|7079.6|7073.6|7079.5|7073.5|1
1655812270000|2022-06-21 11:51:10|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|7079.7|7073.7|0
1655812280000|2022-06-21 11:51:20|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|7080.6|7074.6|0
1655812290000|2022-06-21 11:51:30|7081.1|7075.1|7080.6|7074.6|7081.1|7075.1|7080.6|7074.6|1
1655812300000|2022-06-21 11:51:40|7081.1|7075.1|7078.7|7072.7|7081.1|7075.1|7078.7|7072.7|1
1655812310000|2022-06-21 11:51:50|7079.2|7073.2|7080.6|7074.6|7080.6|7074.6|7079.2|7073.2|0
1655812320000|2022-06-21 11:52:00|7080.5|7074.5|7079|7073|7080.6|7074.6|7075.6|7069.6|5
1655812330000|2022-06-21 11:52:10|7078.1|7072.1|7080|7074|7080.5|7074.5|7078.1|7072.1|0
1655812340000|2022-06-21 11:52:20|7080.5|7074.5|7078.6|7072.6|7080.5|7074.5|7078.6|7072.6|0
1655812350000|2022-06-21 11:52:30|7077.7|7071.7|7077.6|7071.6|7078.1|7072.1|7077.2|7071.2|3
1655812360000|2022-06-21 11:52:40|7077.2|7071.2|7077.6|7071.6|7079.1|7073.1|7077.2|7071.2|1
1655812370000|2022-06-21 11:52:50|7077.7|7071.7|7077.6|7071.6|7077.7|7071.7|7077.6|7071.6|0
1655812380000|2022-06-21 11:53:00|7077.2|7071.2|7077.6|7071.6|7078.1|7072.1|7076.7|7070.7|10
1655812390000|2022-06-21 11:53:10|7076.6|7070.6|7075.2|7069.2|7076.6|7070.6|7074.7|7068.7|3
1655812400000|2022-06-21 11:53:20|7075.6|7069.6|7073.6|7067.6|7075.6|7069.6|7073.6|7067.6|3
1655812410000|2022-06-21 11:53:30|7073.2|7067.2|7075.1|7069.1|7075.6|7069.6|7073.2|7067.2|1
1655812420000|2022-06-21 11:53:40|7075.6|7069.6|7075.1|7069.1|7076.1|7070.1|7075.1|7069.1|3
1655812430000|2022-06-21 11:53:50|7074.7|7068.7|7075.2|7069.2|7075.2|7069.2|7074.6|7068.6|0
1655812440000|2022-06-21 11:54:00|7074.7|7068.7|7074.1|7068.1|7074.7|7068.7|7073.7|7067.7|1
1655812450000|2022-06-21 11:54:10|7073.6|7067.6|7073.6|7067.6|7073.7|7067.7|7073.6|7067.6|0
1655812460000|2022-06-21 11:54:20|7072.7|7066.7|7071.7|7065.7|7072.7|7066.7|7071.7|7065.7|7
1655812470000|2022-06-21 11:54:30|7072.2|7066.2|7073.6|7067.6|7073.6|7067.6|7072.1|7066.1|5
1655812480000|2022-06-21 11:54:40|7073.1|7067.1|7073.6|7067.6|7073.6|7067.6|7073.1|7067.1|0
1655812490000|2022-06-21 11:54:50|7073.1|7067.1|7070.1|7064.1|7073.1|7067.1|7069.6|7063.6|4
1655812500000|2022-06-21 11:55:00|7070.5|7064.5|7071.1|7065.1|7072.2|7066.2|7070.1|7064.1|3
1655812510000|2022-06-21 11:55:10|7070.7|7064.7|7070.1|7064.1|7070.7|7064.7|7070.1|7064.1|0
1655812520000|2022-06-21 11:55:20|7070.6|7064.6|7070.1|7064.1|7071.1|7065.1|7070.1|7064.1|1
1655812530000|2022-06-21 11:55:30|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1655812540000|2022-06-21 11:55:40|7071.2|7065.2|7074.7|7068.7|7076.1|7070.1|7071.2|7065.2|4
1655812550000|2022-06-21 11:55:50|7075.1|7069.1|7075.6|7069.6|7075.6|7069.6|7075.1|7069.1|0
1655812560000|2022-06-21 11:56:00|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1655812570000|2022-06-21 11:56:10|7075.6|7069.6|7077.6|7071.6|7077.6|7071.6|7075.6|7069.6|2
1655812580000|2022-06-21 11:56:20|7077.1|7071.1|7077.6|7071.6|7077.6|7071.6|7077.1|7071.1|0
1655812590000|2022-06-21 11:56:30|7077.1|7071.1|7077.1|7071.1|7077.6|7071.6|7077.1|7071.1|0
1655812600000|2022-06-21 11:56:40|7076.6|7070.6|7077.5|7071.5|7077.5|7071.5|7076.6|7070.6|2
1655812610000|2022-06-21 11:56:50|7077|7071|7077.5|7071.5|7077.5|7071.5|7077|7071|0
1655812620000|2022-06-21 11:57:00|7077.6|7071.6|7078|7072|7078|7072|7077.6|7071.6|0
1655812630000|2022-06-21 11:57:10|7077.6|7071.6|7078|7072|7080.6|7074.6|7077.6|7071.6|4
1655812640000|2022-06-21 11:57:20|7077.6|7071.6|7073.1|7067.1|7078|7072|7072.6|7066.6|1
1655812650000|2022-06-21 11:57:30|7072.6|7066.6|7073.6|7067.6|7074|7068|7072.6|7066.6|2
1655812660000|2022-06-21 11:57:40|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7071.5|7065.5|0
1655812670000|2022-06-21 11:57:50|7072.5|7066.5|7070.6|7064.6|7072.5|7066.5|7068.6|7062.6|19
1655812680000|2022-06-21 11:58:00|7070.5|7064.5|7067|7061|7072.1|7066.1|7066.5|7060.5|15
1655812690000|2022-06-21 11:58:10|7066.5|7060.5|7065.1|7059.1|7066.5|7060.5|7065.1|7059.1|1
1655812700000|2022-06-21 11:58:20|7065|7059|7065.5|7059.5|7066|7060|7065|7059|0
1655812710000|2022-06-21 11:58:30|7065|7059|7065.5|7059.5|7065.5|7059.5|7063.6|7057.6|1
1655812720000|2022-06-21 11:58:40|7065|7059|7065.5|7059.5|7065.5|7059.5|7063.6|7057.6|1
1655812730000|2022-06-21 11:58:50|7069|7063|7071.6|7065.6|7072.5|7066.5|7068.6|7062.6|0
1655812740000|2022-06-21 11:59:00|7072|7066|7074.6|7068.6|7075|7069|7072|7066|21
1655812750000|2022-06-21 11:59:10|7075|7069|7075|7069|7075|7069|7075|7069|0
1655812760000|2022-06-21 11:59:20|7076.1|7070.1|7087.1|7081.1|7087.6|7081.6|7076.1|7070.1|25
1655812770000|2022-06-21 11:59:30|7086.6|7080.6|7083.6|7077.6|7086.6|7080.6|7083.6|7077.6|8
1655812780000|2022-06-21 11:59:40|7084.1|7078.1|7087.5|7081.5|7087.5|7081.5|7083.6|7077.6|11
1655812790000|2022-06-21 11:59:50|||||||||2
1655812800000|2022-06-21 12:00:00|7087|7081|7089.6|7083.6|7089.6|7083.6|7087|7081|24
1655812810000|2022-06-21 12:00:10|7090.1|7084.1|7091.5|7085.5|7091.5|7085.5|7090|7084|10
1655812820000|2022-06-21 12:00:20|7091.1|7085.1|7092.4|7086.4|7092.4|7086.4|7088.6|7082.6|16
1655812830000|2022-06-21 12:00:30|7092.9|7086.9|7090.9|7084.9|7092.9|7086.9|7089.9|7083.9|6
1655812840000|2022-06-21 12:00:40|7091.3|7085.3|7089.3|7083.3|7091.3|7085.3|7089.3|7083.3|0
1655812850000|2022-06-21 12:00:50|7086.9|7080.9|7085.9|7079.9|7086.9|7080.9|7085.9|7079.9|1
1655812870000|2022-06-21 12:01:10|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|1
1655812880000|2022-06-21 12:01:20|7084.9|7078.9|7085.4|7079.4|7085.4|7079.4|7084.9|7078.9|0
1655812890000|2022-06-21 12:01:30|7085.9|7079.9|7085.9|7079.9|7086.4|7080.4|7085.9|7079.9|0
1655812900000|2022-06-21 12:01:40|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1655812910000|2022-06-21 12:01:50|7086.4|7080.4|7088.9|7082.9|7089.9|7083.9|7086.4|7080.4|1
1655812920000|2022-06-21 12:02:00|7089.4|7083.4|7089.4|7083.4|7090.4|7084.4|7089.4|7083.4|1
1655812930000|2022-06-21 12:02:10|7088.9|7082.9|7086.8|7080.8|7089.4|7083.4|7085.9|7079.9|1
1655812940000|2022-06-21 12:02:20|7086.9|7080.9|7088.4|7082.4|7089.4|7083.4|7086.9|7080.9|0
1655812950000|2022-06-21 12:02:30|7086.9|7080.9|7085.9|7079.9|7086.9|7080.9|7085.8|7079.8|0
1655812960000|2022-06-21 12:02:40|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1655812970000|2022-06-21 12:02:50|7086.9|7080.9|7085.4|7079.4|7086.9|7080.9|7085.4|7079.4|1
1655812980000|2022-06-21 12:03:00|7085.9|7079.9|7085.4|7079.4|7087.8|7081.8|7085.4|7079.4|2
1655812990000|2022-06-21 12:03:10|7085.3|7079.3|7084.9|7078.9|7085.3|7079.3|7084.9|7078.9|0
1655813000000|2022-06-21 12:03:20|7083.4|7077.4|7081.4|7075.4|7083.4|7077.4|7081.4|7075.4|5
1655813010000|2022-06-21 12:03:30|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.3|7075.3|2
1655813020000|2022-06-21 12:03:40|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|7082.4|7076.4|1
1655813030000|2022-06-21 12:03:50|7082.9|7076.9|7082.3|7076.3|7085.7|7079.7|7082.3|7076.3|2
1655813040000|2022-06-21 12:04:00|7080.9|7074.9|7082.3|7076.3|7082.3|7076.3|7080.9|7074.9|1
1655813050000|2022-06-21 12:04:10|7081.8|7075.8|7083.9|7077.9|7084.4|7078.4|7079.4|7073.4|7
1655813060000|2022-06-21 12:04:20|7083.5|7077.5|7081.4|7075.4|7085.3|7079.3|7080.9|7074.9|5
1655813070000|2022-06-21 12:04:30|7081.9|7075.9|7081|7075|7082|7076|7080.9|7074.9|13
1655813080000|2022-06-21 12:04:40|7080.9|7074.9|7081|7075|7081|7075|7080.9|7074.9|0
1655813090000|2022-06-21 12:04:50|7081.4|7075.4|7083|7077|7083.9|7077.9|7081.4|7075.4|54
1655813100000|2022-06-21 12:05:00|7084|7078|7084.9|7078.9|7084.9|7078.9|7084|7078|1
1655813110000|2022-06-21 12:05:10|7084|7078|7081.5|7075.5|7084.5|7078.5|7081.5|7075.5|1
1655813120000|2022-06-21 12:05:20|7081.6|7075.6|7083.5|7077.5|7083.5|7077.5|7081.6|7075.6|2
1655813130000|2022-06-21 12:05:30|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|13
1655813140000|2022-06-21 12:05:40|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.1|7076.1|5
1655813150000|2022-06-21 12:05:50|7083.6|7077.6|7082.1|7076.1|7083.6|7077.6|7082.1|7076.1|0
1655813160000|2022-06-21 12:06:00|7083.1|7077.1|7085.5|7079.5|7085.5|7079.5|7083.1|7077.1|8
1655813170000|2022-06-21 12:06:10|7090.6|7084.6|7090.6|7084.6|7091.1|7085.1|7089.6|7083.6|6
1655813180000|2022-06-21 12:06:20|7091.1|7085.1|7091.6|7085.6|7091.6|7085.6|7091.1|7085.1|0
1655813190000|2022-06-21 12:06:30|7091.1|7085.1|7089.6|7083.6|7091.1|7085.1|7089.6|7083.6|4
1655813200000|2022-06-21 12:06:40|7090|7084|7091.1|7085.1|7091.1|7085.1|7090|7084|2
1655813210000|2022-06-21 12:06:50|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1655813220000|2022-06-21 12:07:00|7091.5|7085.5|7092.6|7086.6|7095.6|7089.6|7091.5|7085.5|14
1655813230000|2022-06-21 12:07:10|7091.6|7085.6|7095.6|7089.6|7095.6|7089.6|7091.6|7085.6|1
1655813240000|2022-06-21 12:07:20|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|3
1655813260000|2022-06-21 12:07:40|7092.6|7086.6|7093.6|7087.6|7093.6|7087.6|7092.6|7086.6|2
1655813270000|2022-06-21 12:07:50|7093.2|7087.2|7094.6|7088.6|7095.6|7089.6|7093.2|7087.2|13
1655813280000|2022-06-21 12:08:00|7095.6|7089.6|7095.1|7089.1|7095.6|7089.6|7092.2|7086.2|3
1655813290000|2022-06-21 12:08:10|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7089.7|7083.7|4
1655813300000|2022-06-21 12:08:20|7090.2|7084.2|7089.1|7083.1|7090.6|7084.6|7087.6|7081.6|2
1655813310000|2022-06-21 12:08:30|7088.6|7082.6|7092.7|7086.7|7092.7|7086.7|7088.6|7082.6|1
1655813320000|2022-06-21 12:08:40|7093.1|7087.1|7094.6|7088.6|7094.6|7088.6|7092.7|7086.7|0
1655813330000|2022-06-21 12:08:50|7095.1|7089.1|7095.6|7089.6|7095.6|7089.6|7095.1|7089.1|1
1655813340000|2022-06-21 12:09:00|7096.1|7090.1|7095.6|7089.6|7096.1|7090.1|7095.6|7089.6|0
1655813350000|2022-06-21 12:09:10|7096.2|7090.2|7098.4|7092.4|7101.6|7095.6|7096.2|7090.2|8
1655813360000|2022-06-21 12:09:20|7100.7|7094.7|7097.1|7091.1|7100.7|7094.7|7097.1|7091.1|2
1655813370000|2022-06-21 12:09:30|7097.6|7091.6|7096.6|7090.6|7097.6|7091.6|7096.6|7090.6|1
1655813380000|2022-06-21 12:09:40|7096.1|7090.1|7096.6|7090.6|7096.6|7090.6|7096.1|7090.1|1
1655813390000|2022-06-21 12:09:50|7096.1|7090.1|7096.1|7090.1|7096.6|7090.6|7096.1|7090.1|1
1655813400000|2022-06-21 12:10:00|7095.6|7089.6|7091.7|7085.7|7095.6|7089.6|7091.7|7085.7|0
1655813410000|2022-06-21 12:10:10|7092.2|7086.2|7092.2|7086.2|7092.2|7086.2|7091.7|7085.7|0
1655813420000|2022-06-21 12:10:20|7092.1|7086.1|7089.2|7083.2|7092.1|7086.1|7089.2|7083.2|6
1655813430000|2022-06-21 12:10:30|7089.1|7083.1|7089.2|7083.2|7089.2|7083.2|7088.6|7082.6|0
1655813440000|2022-06-21 12:10:40|7091|7085|7090.6|7084.6|7091|7085|7090.6|7084.6|0
1655813450000|2022-06-21 12:10:50|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655813460000|2022-06-21 12:11:00|7088.7|7082.7|7087.2|7081.2|7088.7|7082.7|7087.1|7081.1|2
1655813470000|2022-06-21 12:11:10|7087.1|7081.1|7084.7|7078.7|7087.1|7081.1|7084.7|7078.7|1
1655813480000|2022-06-21 12:11:20|7083.3|7077.3|7081.2|7075.2|7083.3|7077.3|7081.2|7075.2|3
1655813500000|2022-06-21 12:11:40|7082.1|7076.1|7084.2|7078.2|7084.2|7078.2|7082.1|7076.1|1
1655813510000|2022-06-21 12:11:50|7085.7|7079.7|7084.1|7078.1|7085.7|7079.7|7082.2|7076.2|1
1655813520000|2022-06-21 12:12:00|7082.3|7076.3|7085.6|7079.6|7086.1|7080.1|7082.3|7076.3|0
1655813530000|2022-06-21 12:12:10|7085.5|7079.5|7084.6|7078.6|7085.6|7079.6|7084.1|7078.1|0
1655813540000|2022-06-21 12:12:20|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|0
1655813550000|2022-06-21 12:12:30|7084.6|7078.6|7082.2|7076.2|7085.1|7079.1|7082.2|7076.2|1
1655813560000|2022-06-21 12:12:40|7082.6|7076.6|7083.6|7077.6|7084.5|7078.5|7082.2|7076.2|0
1655813570000|2022-06-21 12:12:50|7084.1|7078.1|7084.6|7078.6|7085|7079|7084.1|7078.1|0
1655813580000|2022-06-21 12:13:00|7084.5|7078.5|7084.1|7078.1|7084.5|7078.5|7084.1|7078.1|1
1655813590000|2022-06-21 12:13:10|7084.5|7078.5|7085.5|7079.5|7085.5|7079.5|7084.5|7078.5|1
1655813600000|2022-06-21 12:13:20|7085|7079|7085|7079|7085|7079|7085|7079|0
1655813610000|2022-06-21 12:13:30|7084.6|7078.6|7086.1|7080.1|7086.6|7080.6|7084.6|7078.6|1
1655813620000|2022-06-21 12:13:40|7086.6|7080.6|7087.2|7081.2|7087.2|7081.2|7086.6|7080.6|0
1655813630000|2022-06-21 12:13:50|7087.1|7081.1|7086.6|7080.6|7087.1|7081.1|7086.6|7080.6|1
1655813640000|2022-06-21 12:14:00|||||||||1
1655813670000|2022-06-21 12:14:30|7084.1|7078.1|7084|7078|7084.1|7078.1|7084|7078|2
1655813680000|2022-06-21 12:14:40|7083.1|7077.1|7082.1|7076.1|7083.1|7077.1|7082.1|7076.1|0
1655813700000|2022-06-21 12:15:00|7082.6|7076.6|7082.1|7076.1|7082.6|7076.6|7081.7|7075.7|0
1655813710000|2022-06-21 12:15:10|7081.7|7075.7|7082.1|7076.1|7082.6|7076.6|7081.7|7075.7|0
1655813720000|2022-06-21 12:15:20|7082.6|7076.6|7082.5|7076.5|7082.6|7076.6|7082.5|7076.5|0
1655813730000|2022-06-21 12:15:30|||||||||1
1655813740000|2022-06-21 12:15:40|7083.5|7077.5|7083|7077|7083.5|7077.5|7083|7077|0
1655813750000|2022-06-21 12:15:50|7084|7078|7083.5|7077.5|7084|7078|7083.5|7077.5|0
1655813760000|2022-06-21 12:16:00|7087|7081|7088|7082|7088.5|7082.5|7087|7081|2
1655813770000|2022-06-21 12:16:10|7088.5|7082.5|7087.6|7081.6|7088.5|7082.5|7087.6|7081.6|0
1655813780000|2022-06-21 12:16:20|7088.1|7082.1|7089|7083|7089|7083|7088.1|7082.1|0
1655813800000|2022-06-21 12:16:40|7089.6|7083.6|7088.5|7082.5|7090.5|7084.5|7088.5|7082.5|4
1655813810000|2022-06-21 12:16:50|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088|7082|0
1655813820000|2022-06-21 12:17:00|7088|7082|7088.1|7082.1|7088.1|7082.1|7088|7082|0
1655813840000|2022-06-21 12:17:20|7088.2|7082.2|7089.1|7083.1|7089.1|7083.1|7088|7082|2
1655813850000|2022-06-21 12:17:30|7089|7083|7090.5|7084.5|7090.5|7084.5|7088.5|7082.5|1
1655813860000|2022-06-21 12:17:40|7090.6|7084.6|7090.5|7084.5|7091.5|7085.5|7089.6|7083.6|1
1655813870000|2022-06-21 12:17:50|7091.9|7085.9|7090|7084|7091.9|7085.9|7090|7084|4
1655813880000|2022-06-21 12:18:00|7090.1|7084.1|7090.5|7084.5|7090.5|7084.5|7090.1|7084.1|0
1655813890000|2022-06-21 12:18:10|7090.1|7084.1|7089.6|7083.6|7091|7085|7089|7083|1
1655813900000|2022-06-21 12:18:20|7090|7084|7089.5|7083.5|7090|7084|7089|7083|0
1655813910000|2022-06-21 12:18:30|7089.6|7083.6|7092.1|7086.1|7092.1|7086.1|7089.6|7083.6|4
1655813920000|2022-06-21 12:18:40|7092|7086|7089.1|7083.1|7092|7086|7089.1|7083.1|2
1655813930000|2022-06-21 12:18:50|7091|7085|7087.1|7081.1|7091.5|7085.5|7087.1|7081.1|6
1655813940000|2022-06-21 12:19:00|7087|7081|7088.1|7082.1|7088.1|7082.1|7087|7081|1
1655813950000|2022-06-21 12:19:10|7088.5|7082.5|7090.2|7084.2|7090.2|7084.2|7088.5|7082.5|1
1655813960000|2022-06-21 12:19:20|7092|7086|7092|7086|7092|7086|7092|7086|0
1655813990000|2022-06-21 12:19:50|7091.1|7085.1|7090.2|7084.2|7091.1|7085.1|7090.2|7084.2|0
1655814000000|2022-06-21 12:20:00|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655814010000|2022-06-21 12:20:10|7091|7085|7091|7085|7091|7085|7091|7085|0
1655814020000|2022-06-21 12:20:20|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|0
1655814030000|2022-06-21 12:20:30|7091.6|7085.6|7092.1|7086.1|7093.9|7087.9|7091.6|7085.6|2
1655814060000|2022-06-21 12:21:00|7092.2|7086.2|7092.1|7086.1|7092.2|7086.2|7092.1|7086.1|2
1655814070000|2022-06-21 12:21:10|7094.9|7088.9|7091.6|7085.6|7094.9|7088.9|7091.6|7085.6|1
1655814080000|2022-06-21 12:21:20|7092|7086|7092|7086|7092|7086|7092|7086|0
1655814100000|2022-06-21 12:21:40|7091.6|7085.6|7092|7086|7092.1|7086.1|7091.6|7085.6|1
1655814120000|2022-06-21 12:22:00|7094.1|7088.1|7097.6|7091.6|7097.6|7091.6|7093.1|7087.1|3
1655814130000|2022-06-21 12:22:10|7098|7092|7099.6|7093.6|7099.6|7093.6|7098|7092|1
1655814140000|2022-06-21 12:22:20|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|7098.1|7092.1|4
1655814150000|2022-06-21 12:22:30|7097.6|7091.6|7096.6|7090.6|7097.6|7091.6|7096.1|7090.1|2
1655814160000|2022-06-21 12:22:40|7096.1|7090.1|7094.6|7088.6|7096.1|7090.1|7094.1|7088.1|0
1655814170000|2022-06-21 12:22:50|7095|7089|7096.1|7090.1|7096.1|7090.1|7095|7089|1
1655814180000|2022-06-21 12:23:00|7096.5|7090.5|7096.6|7090.6|7097.1|7091.1|7096.5|7090.5|0
1655814190000|2022-06-21 12:23:10|7097.1|7091.1|7095.1|7089.1|7097.1|7091.1|7095.1|7089.1|0
1655814200000|2022-06-21 12:23:20|7095.6|7089.6|7097.1|7091.1|7097.1|7091.1|7095.6|7089.6|1
1655814210000|2022-06-21 12:23:30|7097.6|7091.6|7098.1|7092.1|7098.1|7092.1|7097.1|7091.1|1
1655814220000|2022-06-21 12:23:40|7097.2|7091.2|7096.7|7090.7|7097.6|7091.6|7096.7|7090.7|0
1655814230000|2022-06-21 12:23:50|7097.6|7091.6|7098.7|7092.7|7098.7|7092.7|7097.6|7091.6|1
1655814240000|2022-06-21 12:24:00|7098.6|7092.6|7097.1|7091.1|7098.6|7092.6|7097.1|7091.1|1
1655814250000|2022-06-21 12:24:10|7098.5|7092.5|7099|7093|7099|7093|7098.5|7092.5|0
1655814260000|2022-06-21 12:24:20|7099.5|7093.5|7099.1|7093.1|7100|7094|7098.1|7092.1|1
1655814270000|2022-06-21 12:24:30|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|2
1655814280000|2022-06-21 12:24:40|7099.2|7093.2|7099.7|7093.7|7099.7|7093.7|7099.2|7093.2|1
1655814290000|2022-06-21 12:24:50|7100.2|7094.2|7101.2|7095.2|7104|7098|7100.2|7094.2|6
1655814300000|2022-06-21 12:25:00|7101.7|7095.7|7102.8|7096.8|7105.2|7099.2|7101.7|7095.7|4
1655814310000|2022-06-21 12:25:10|7102.7|7096.7|7102.3|7096.3|7103.2|7097.2|7101.8|7095.8|1
1655814320000|2022-06-21 12:25:20|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|0
1655814330000|2022-06-21 12:25:30|||||||||2
1655814360000|2022-06-21 12:26:00|7101.8|7095.8|7102.8|7096.8|7102.8|7096.8|7101.8|7095.8|1
1655814370000|2022-06-21 12:26:10|7102.9|7096.9|7101.3|7095.3|7102.9|7096.9|7100.8|7094.8|2
1655814380000|2022-06-21 12:26:20|7101.8|7095.8|7102.3|7096.3|7102.8|7096.8|7101.8|7095.8|0
1655814390000|2022-06-21 12:26:30|7101.8|7095.8|7101.3|7095.3|7102.3|7096.3|7101.3|7095.3|0
1655814400000|2022-06-21 12:26:40|7100.8|7094.8|7100.7|7094.7|7100.8|7094.8|7100.7|7094.7|0
1655814410000|2022-06-21 12:26:50|7100.8|7094.8|7100.8|7094.8|7101.3|7095.3|7100.8|7094.8|0
1655814420000|2022-06-21 12:27:00|||||||||1
1655814430000|2022-06-21 12:27:10|7100.9|7094.9|7101.8|7095.8|7101.8|7095.8|7100.8|7094.8|0
1655814440000|2022-06-21 12:27:20|7101.9|7095.9|7101.8|7095.8|7101.9|7095.9|7101.8|7095.8|0
1655814450000|2022-06-21 12:27:30|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7101.8|7095.8|0
1655814460000|2022-06-21 12:27:40|7101.8|7095.8|7101.9|7095.9|7101.9|7095.9|7101.8|7095.8|0
1655814470000|2022-06-21 12:27:50|7102.3|7096.3|7101.7|7095.7|7102.3|7096.3|7100.8|7094.8|1
1655814480000|2022-06-21 12:28:00|7101.3|7095.3|7100.7|7094.7|7101.3|7095.3|7100.7|7094.7|1
1655814490000|2022-06-21 12:28:10|7101.3|7095.3|7100.8|7094.8|7101.3|7095.3|7100.8|7094.8|0
1655814500000|2022-06-21 12:28:20|7101.3|7095.3|7100.9|7094.9|7101.3|7095.3|7100.9|7094.9|0
1655814510000|2022-06-21 12:28:30|7101.3|7095.3|7099.4|7093.4|7101.3|7095.3|7099.4|7093.4|2
1655814530000|2022-06-21 12:28:50|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|0
1655814540000|2022-06-21 12:29:00|7100.4|7094.4|7101.8|7095.8|7102.3|7096.3|7100.4|7094.4|0
1655814550000|2022-06-21 12:29:10|7100.8|7094.8|7100.7|7094.7|7101.8|7095.8|7100.2|7094.2|1
1655814570000|2022-06-21 12:29:30|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7100.8|7094.8|0
1655814580000|2022-06-21 12:29:40|7101.8|7095.8|7100.7|7094.7|7102.3|7096.3|7100.2|7094.2|1
1655814590000|2022-06-21 12:29:50|7100.2|7094.2|7100.2|7094.2|7100.7|7094.7|7099.2|7093.2|0
1655814600000|2022-06-21 12:30:00|7099.7|7093.7|7100.2|7094.2|7100.6|7094.6|7099.2|7093.2|0
1655814610000|2022-06-21 12:30:10|7100.7|7094.7|7100.2|7094.2|7100.7|7094.7|7098.8|7092.8|0
1655814620000|2022-06-21 12:30:20|7099.8|7093.8|7099.8|7093.8|7100.8|7094.8|7099.8|7093.8|1
1655814630000|2022-06-21 12:30:30|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1655814640000|2022-06-21 12:30:40|7100.4|7094.4|7099.3|7093.3|7100.4|7094.4|7098.7|7092.7|1
1655814660000|2022-06-21 12:31:00|7099.4|7093.4|7099.8|7093.8|7099.8|7093.8|7099.4|7093.4|0
1655814670000|2022-06-21 12:31:10|7100.3|7094.3|7100.4|7094.4|7100.4|7094.4|7100.3|7094.3|0
1655814680000|2022-06-21 12:31:20|7101.3|7095.3|7101.3|7095.3|7101.9|7095.9|7101.3|7095.3|0
1655814690000|2022-06-21 12:31:30|7102.2|7096.2|7101.3|7095.3|7102.2|7096.2|7101.3|7095.3|1
1655814700000|2022-06-21 12:31:40|7101.4|7095.4|7101.3|7095.3|7101.4|7095.4|7101.3|7095.3|0
1655814710000|2022-06-21 12:31:50|7100.9|7094.9|7102.2|7096.2|7102.2|7096.2|7100.9|7094.9|0
1655814720000|2022-06-21 12:32:00|7102.3|7096.3|7102.3|7096.3|7103.8|7097.8|7102.3|7096.3|2
1655814730000|2022-06-21 12:32:10|7101.8|7095.8|7102.7|7096.7|7102.7|7096.7|7101.8|7095.8|0
1655814740000|2022-06-21 12:32:20|7101.8|7095.8|7097.8|7091.8|7101.8|7095.8|7097.8|7091.8|1
1655814750000|2022-06-21 12:32:30|7097.4|7091.4|7097.8|7091.8|7098.3|7092.3|7097.4|7091.4|0
1655814760000|2022-06-21 12:32:40|7097.4|7091.4|7098.3|7092.3|7098.3|7092.3|7097.4|7091.4|0
1655814780000|2022-06-21 12:33:00|7098.4|7092.4|7096.8|7090.8|7099.3|7093.3|7096.8|7090.8|0
1655814790000|2022-06-21 12:33:10|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1655814800000|2022-06-21 12:33:20|7095.5|7089.5|7094.8|7088.8|7095.5|7089.5|7094.3|7088.3|1
1655814810000|2022-06-21 12:33:30|7093.4|7087.4|7094.3|7088.3|7094.3|7088.3|7093.2|7087.2|0
1655814820000|2022-06-21 12:33:40|7095.2|7089.2|7094.3|7088.3|7095.2|7089.2|7094.3|7088.3|1
1655814830000|2022-06-21 12:33:50|7094.4|7088.4|7095.8|7089.8|7096.3|7090.3|7094.4|7088.4|1
1655814840000|2022-06-21 12:34:00|7096.3|7090.3|7097.8|7091.8|7097.8|7091.8|7096.3|7090.3|0
1655814850000|2022-06-21 12:34:10|7098.3|7092.3|7098.3|7092.3|7098.8|7092.8|7097.8|7091.8|1
1655814870000|2022-06-21 12:34:30|7098.8|7092.8|7099.3|7093.3|7099.3|7093.3|7098.8|7092.8|2
1655814880000|2022-06-21 12:34:40|7100.3|7094.3|7099.3|7093.3|7100.3|7094.3|7099.3|7093.3|1
1655814890000|2022-06-21 12:34:50|7098.9|7092.9|7099.3|7093.3|7099.4|7093.4|7096.8|7090.8|10
1655814900000|2022-06-21 12:35:00|7098.8|7092.8|7098.8|7092.8|7099.8|7093.8|7098.8|7092.8|0
1655814910000|2022-06-21 12:35:10|7099.3|7093.3|7095.4|7089.4|7099.3|7093.3|7095.3|7089.3|7
1655814920000|2022-06-21 12:35:20|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|1
1655814930000|2022-06-21 12:35:30|7097.7|7091.7|7101.7|7095.7|7102.7|7096.7|7097.7|7091.7|1
1655814940000|2022-06-21 12:35:40|7102.2|7096.2|7102.8|7096.8|7103.3|7097.3|7102.2|7096.2|0
1655814950000|2022-06-21 12:35:50|7103.3|7097.3|7102.8|7096.8|7103.3|7097.3|7102.8|7096.8|0
1655814960000|2022-06-21 12:36:00|7103.3|7097.3|7103.3|7097.3|7103.7|7097.7|7102.8|7096.8|0
1655814970000|2022-06-21 12:36:10|7102.8|7096.8|7101.7|7095.7|7103.3|7097.3|7101.7|7095.7|0
1655814980000|2022-06-21 12:36:20|7100.8|7094.8|7100.7|7094.7|7101.2|7095.2|7100.7|7094.7|0
1655815000000|2022-06-21 12:36:40|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1655815010000|2022-06-21 12:36:50|7100.2|7094.2|7100.3|7094.3|7100.3|7094.3|7100.2|7094.2|0
1655815020000|2022-06-21 12:37:00|7101.2|7095.2|7102.3|7096.3|7102.3|7096.3|7101.2|7095.2|1
1655815030000|2022-06-21 12:37:10|7101.8|7095.8|7101.8|7095.8|7102.7|7096.7|7101.8|7095.8|0
1655815040000|2022-06-21 12:37:20|7102.2|7096.2|7102.7|7096.7|7102.7|7096.7|7101.8|7095.8|0
1655815060000|2022-06-21 12:37:40|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1655815070000|2022-06-21 12:37:50|7103.2|7097.2|7101.8|7095.8|7103.2|7097.2|7101.8|7095.8|8
1655815080000|2022-06-21 12:38:00|7101.7|7095.7|7103.2|7097.2|7103.2|7097.2|7100.8|7094.8|1
1655815090000|2022-06-21 12:38:10|7102.3|7096.3|7103.2|7097.2|7103.2|7097.2|7102.3|7096.3|6
1655815100000|2022-06-21 12:38:20|7102.7|7096.7|7102.3|7096.3|7103.2|7097.2|7102.3|7096.3|6
1655815110000|2022-06-21 12:38:30|7102.2|7096.2|7101.8|7095.8|7102.2|7096.2|7101.3|7095.3|0
1655815120000|2022-06-21 12:38:40|7103.2|7097.2|7095.2|7089.2|7103.2|7097.2|7095.2|7089.2|14
1655815130000|2022-06-21 12:38:50|7094.8|7088.8|7090.8|7084.8|7094.8|7088.8|7090.8|7084.8|8
1655815140000|2022-06-21 12:39:00|7092.3|7086.3|7091.3|7085.3|7092.3|7086.3|7091.3|7085.3|3
1655815150000|2022-06-21 12:39:10|7091.4|7085.4|7091.8|7085.8|7091.8|7085.8|7091.4|7085.4|0
1655815160000|2022-06-21 12:39:20|7091.4|7085.4|7091.3|7085.3|7091.4|7085.4|7091.3|7085.3|0
1655815170000|2022-06-21 12:39:30|7090.8|7084.8|7091.3|7085.3|7091.3|7085.3|7090.8|7084.8|1
1655815180000|2022-06-21 12:39:40|7090.8|7084.8|7090.3|7084.3|7090.8|7084.8|7090.3|7084.3|7
1655815190000|2022-06-21 12:39:50|||||||||1
1655815200000|2022-06-21 12:40:00|7090.4|7084.4|7092.3|7086.3|7092.3|7086.3|7090.4|7084.4|18
1655815210000|2022-06-21 12:40:10|7091.8|7085.8|7090.4|7084.4|7091.8|7085.8|7090.4|7084.4|5
1655815220000|2022-06-21 12:40:20|7090.8|7084.8|7091.3|7085.3|7091.3|7085.3|7090.8|7084.8|1
1655815230000|2022-06-21 12:40:30|||||||||12
1655815240000|2022-06-21 12:40:40|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.3|7084.3|28
1655815250000|2022-06-21 12:40:50|7090.3|7084.3|7091.3|7085.3|7091.3|7085.3|7090.3|7084.3|16
1655815260000|2022-06-21 12:41:00|||||||||14
1655815270000|2022-06-21 12:41:10|7090.9|7084.9|7084.2|7078.2|7090.9|7084.9|7084.2|7078.2|6
1655815280000|2022-06-21 12:41:20|7083.7|7077.7|7088.2|7082.2|7088.2|7082.2|7083.7|7077.7|4
1655815290000|2022-06-21 12:41:30|7088.3|7082.3|7089.7|7083.7|7089.7|7083.7|7088.3|7082.3|3
1655815300000|2022-06-21 12:41:40|7089.8|7083.8|7091.3|7085.3|7092.2|7086.2|7089.8|7083.8|0
1655815320000|2022-06-21 12:42:00|7090.8|7084.8|7091.8|7085.8|7091.8|7085.8|7090.8|7084.8|0
1655815340000|2022-06-21 12:42:20|7093.3|7087.3|7095.3|7089.3|7095.3|7089.3|7093.3|7087.3|3
1655815350000|2022-06-21 12:42:30|7094.8|7088.8|7097.3|7091.3|7097.3|7091.3|7094.8|7088.8|1
1655815360000|2022-06-21 12:42:40|7096.8|7090.8|7099.7|7093.7|7099.7|7093.7|7095.7|7089.7|9
1655815370000|2022-06-21 12:42:50|7100.2|7094.2|7101.3|7095.3|7102.8|7096.8|7100.2|7094.2|1
1655815380000|2022-06-21 12:43:00|7100.4|7094.4|7098.8|7092.8|7101.4|7095.4|7097.3|7091.3|10
1655815390000|2022-06-21 12:43:10|7098.3|7092.3|7098.8|7092.8|7099.8|7093.8|7096.8|7090.8|13
1655815410000|2022-06-21 12:43:30|7098.3|7092.3|7098.2|7092.2|7098.3|7092.3|7097.3|7091.3|1
1655815420000|2022-06-21 12:43:40|7097.8|7091.8|7095.3|7089.3|7097.8|7091.8|7095.3|7089.3|0
1655815430000|2022-06-21 12:43:50|7096.3|7090.3|7095.3|7089.3|7096.3|7090.3|7095.3|7089.3|0
1655815440000|2022-06-21 12:44:00|7096.4|7090.4|7099.7|7093.7|7100.7|7094.7|7096.4|7090.4|1
1655815450000|2022-06-21 12:44:10|7099.2|7093.2|7095.3|7089.3|7099.2|7093.2|7095.3|7089.3|0
1655815460000|2022-06-21 12:44:20|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.3|7089.3|2
1655815470000|2022-06-21 12:44:30|7096.8|7090.8|7097.7|7091.7|7097.7|7091.7|7096.8|7090.8|1
1655815480000|2022-06-21 12:44:40|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1655815490000|2022-06-21 12:44:50|7098.3|7092.3|7097.8|7091.8|7098.3|7092.3|7097.8|7091.8|2
1655818200000|2022-06-21 13:30:00|7094.1|7088.1|7094.8|7088.8|7095.4|7089.4|7088.8|7082.8|104
1655818210000|2022-06-21 13:30:10|7093.3|7087.3|7083.1|7077.1|7093.3|7087.3|7081.7|7075.7|17
1655818220000|2022-06-21 13:30:20|7083.5|7077.5|7081.7|7075.7|7083.5|7077.5|7081.2|7075.2|11
1655818230000|2022-06-21 13:30:30|7083.1|7077.1|7084.3|7078.3|7084.3|7078.3|7081.8|7075.8|28
1655818240000|2022-06-21 13:30:40|7083.8|7077.8|7100|7094|7100.5|7094.5|7083.4|7077.4|23
1655818250000|2022-06-21 13:30:50|7099.4|7093.4|7091.5|7085.5|7099.4|7093.4|7089.1|7083.1|52
1655818260000|2022-06-21 13:31:00|7091.9|7085.9|7098.5|7092.5|7099.8|7093.8|7091.5|7085.5|20
1655818270000|2022-06-21 13:31:10|7098.1|7092.1|7101.6|7095.6|7102.5|7096.5|7097.6|7091.6|20
1655818280000|2022-06-21 13:31:20|7101.1|7095.1|7110|7104|7113.5|7107.5|7100.6|7094.6|15
1655818290000|2022-06-21 13:31:30|7109.5|7103.5|7106.6|7100.6|7109.5|7103.5|7101.5|7095.5|6
1655818300000|2022-06-21 13:31:40|7105|7099|7104.4|7098.4|7106.5|7100.5|7103.9|7097.9|7
1655818310000|2022-06-21 13:31:50|7104|7098|7105.4|7099.4|7105.4|7099.4|7102.9|7096.9|5
1655818320000|2022-06-21 13:32:00|7104.4|7098.4|7117.1|7111.1|7117.1|7111.1|7104.4|7098.4|15
1655818330000|2022-06-21 13:32:10|7117.6|7111.6|7117.8|7111.8|7117.8|7111.8|7113.9|7107.9|80
1655818340000|2022-06-21 13:32:20|7117.9|7111.9|7121.3|7115.3|7121.8|7115.8|7117.9|7111.9|17
1655818350000|2022-06-21 13:32:30|7121.8|7115.8|7127.9|7121.9|7130.4|7124.4|7121.3|7115.3|17
1655818360000|2022-06-21 13:32:40|7128.4|7122.4|7129.9|7123.9|7134.5|7128.5|7127.9|7121.9|20
1655818370000|2022-06-21 13:32:50|7128.5|7122.5|7131.3|7125.3|7131.3|7125.3|7126.4|7120.4|40
1655818380000|2022-06-21 13:33:00|7131.8|7125.8|7141.7|7135.7|7141.8|7135.8|7131.3|7125.3|22
1655818390000|2022-06-21 13:33:10|7141.4|7135.4|7152.2|7146.2|7152.2|7146.2|7139.8|7133.8|20
1655818400000|2022-06-21 13:33:20|7151.7|7145.7|7155.6|7149.6|7155.6|7149.6|7151.7|7145.7|27
1655818410000|2022-06-21 13:33:30|7155.1|7149.1|7148.3|7142.3|7155.1|7149.1|7148.3|7142.3|26
1655818420000|2022-06-21 13:33:40|7146.4|7140.4|7147.7|7141.7|7151.1|7145.1|7145.7|7139.7|50
1655818430000|2022-06-21 13:33:50|7146.6|7140.6|7152.1|7146.1|7152.1|7146.1|7145.7|7139.7|34
1655818440000|2022-06-21 13:34:00|7150.7|7144.7|7151.1|7145.1|7155.4|7149.4|7150.7|7144.7|30
1655818450000|2022-06-21 13:34:10|7151.2|7145.2|7152|7146|7152.5|7146.5|7149.2|7143.2|7
1655818460000|2022-06-21 13:34:20|7151.8|7145.8|7149.2|7143.2|7151.8|7145.8|7149.2|7143.2|9
1655818470000|2022-06-21 13:34:30|7148.7|7142.7|7149.7|7143.7|7149.7|7143.7|7145.7|7139.7|5
1655818480000|2022-06-21 13:34:40|7149.2|7143.2|7150.7|7144.7|7152.4|7146.4|7148.7|7142.7|39
1655818490000|2022-06-21 13:34:50|7148.7|7142.7|7149.1|7143.1|7150.6|7144.6|7148.1|7142.1|12
1655818500000|2022-06-21 13:35:00|7148.2|7142.2|7157.9|7151.9|7159.6|7153.6|7148.2|7142.2|19
1655818510000|2022-06-21 13:35:10|7157.5|7151.5|7152.4|7146.4|7157.5|7151.5|7152|7146|12
1655818520000|2022-06-21 13:35:20|7153.4|7147.4|7145.4|7139.4|7153.4|7147.4|7145.4|7139.4|18
1655818530000|2022-06-21 13:35:30|7144.9|7138.9|7143.4|7137.4|7145|7139|7140.4|7134.4|10
1655818540000|2022-06-21 13:35:40|7143.5|7137.5|7142.5|7136.5|7144|7138|7140.4|7134.4|20
1655818550000|2022-06-21 13:35:50|7143|7137|7144.4|7138.4|7144.4|7138.4|7142.4|7136.4|4
1655818560000|2022-06-21 13:36:00|7144.9|7138.9|7143.8|7137.8|7144.9|7138.9|7143.8|7137.8|11
1655818570000|2022-06-21 13:36:10|7143.9|7137.9|7142.5|7136.5|7143.9|7137.9|7142.4|7136.4|11
1655818580000|2022-06-21 13:36:20|7142.4|7136.4|7139.9|7133.9|7142.4|7136.4|7139.9|7133.9|24
1655818590000|2022-06-21 13:36:30|7139.4|7133.4|7134.9|7128.9|7139.9|7133.9|7133.4|7127.4|7
1655818600000|2022-06-21 13:36:40|7135.4|7129.4|7137.9|7131.9|7138.9|7132.9|7135.4|7129.4|15
1655818610000|2022-06-21 13:36:50|7137.8|7131.8|7134.9|7128.9|7138.3|7132.3|7134.9|7128.9|6
1655818620000|2022-06-21 13:37:00|7137.9|7131.9|7142.4|7136.4|7142.4|7136.4|7137.9|7131.9|32
1655818630000|2022-06-21 13:37:10|7142|7136|7143|7137|7143.4|7137.4|7142|7136|7
1655818640000|2022-06-21 13:37:20|7142.4|7136.4|7139|7133|7142.4|7136.4|7138.9|7132.9|16
1655818650000|2022-06-21 13:37:30|7139.4|7133.4|7140.5|7134.5|7140.5|7134.5|7138.9|7132.9|4
1655818660000|2022-06-21 13:37:40|7142.5|7136.5|7144.6|7138.6|7145.9|7139.9|7142.5|7136.5|4
1655818670000|2022-06-21 13:37:50|7144.1|7138.1|7141.7|7135.7|7144.1|7138.1|7140.6|7134.6|3
1655818680000|2022-06-21 13:38:00|7141.6|7135.6|7143.2|7137.2|7144.7|7138.7|7141.1|7135.1|14
1655818690000|2022-06-21 13:38:10|7142.2|7136.2|7144.7|7138.7|7144.7|7138.7|7141.2|7135.2|15
1655818700000|2022-06-21 13:38:20|7144.3|7138.3|7148.8|7142.8|7149.8|7143.8|7144.3|7138.3|13
1655818710000|2022-06-21 13:38:30|7148.3|7142.3|7147.4|7141.4|7150.3|7144.3|7147.4|7141.4|13
1655818720000|2022-06-21 13:38:40|7146.9|7140.9|7147.5|7141.5|7149.5|7143.5|7145.9|7139.9|31
1655818730000|2022-06-21 13:38:50|7147.4|7141.4|7145|7139|7147.5|7141.5|7144.9|7138.9|14
1655818740000|2022-06-21 13:39:00|7145.5|7139.5|7158.5|7152.5|7160|7154|7145.4|7139.4|56
1655818750000|2022-06-21 13:39:10|7159|7153|7155|7149|7159.9|7153.9|7154.9|7148.9|10
1655818760000|2022-06-21 13:39:20|7158|7152|7155.5|7149.5|7158.4|7152.4|7152.5|7146.5|29
1655818770000|2022-06-21 13:39:30|7154.5|7148.5|7160|7154|7163|7157|7154|7148|16
1655818780000|2022-06-21 13:39:40|7159|7153|7160|7154|7160|7154|7159|7153|9
1655818790000|2022-06-21 13:39:50|7159.5|7153.5|7163.6|7157.6|7166.5|7160.5|7159.5|7153.5|18
1655818800000|2022-06-21 13:40:00|7163|7157|7163.1|7157.1|7165.5|7159.5|7161.5|7155.5|38
1655818810000|2022-06-21 13:40:10|7164.1|7158.1|7158|7152|7165.5|7159.5|7157.5|7151.5|26
1655818820000|2022-06-21 13:40:20|7157.5|7151.5|7154.5|7148.5|7159|7153|7153.5|7147.5|19
1655818830000|2022-06-21 13:40:30|7155.5|7149.5|7158|7152|7161|7155|7155.5|7149.5|35
1655818840000|2022-06-21 13:40:40|7159|7153|7154.5|7148.5|7161|7155|7154.5|7148.5|8
1655818850000|2022-06-21 13:40:50|7155.5|7149.5|7151.5|7145.5|7155.5|7149.5|7151.1|7145.1|5
1655818860000|2022-06-21 13:41:00|7149.5|7143.5|7154|7148|7157|7151|7149|7143|18
1655818870000|2022-06-21 13:41:10|7153.1|7147.1|7153|7147|7154.5|7148.5|7151.5|7145.5|42
1655818880000|2022-06-21 13:41:20|7153.1|7147.1|7154.6|7148.6|7155.1|7149.1|7153.1|7147.1|15
1655818890000|2022-06-21 13:41:30|7154.1|7148.1|7149|7143|7155.1|7149.1|7148.6|7142.6|8
1655818900000|2022-06-21 13:41:40|7150.5|7144.5|7153.5|7147.5|7155|7149|7149.5|7143.5|12
1655818910000|2022-06-21 13:41:50|7154|7148|7154|7148|7154|7148|7154|7148|4
1655818920000|2022-06-21 13:42:00|7154.5|7148.5|7153.5|7147.5|7155.5|7149.5|7152|7146|41
1655818930000|2022-06-21 13:42:10|7152.5|7146.5|7152.5|7146.5|7152.5|7146.5|7152|7146|11
1655818940000|2022-06-21 13:42:20|7152|7146|7155|7149|7155|7149|7152|7146|4
1655818950000|2022-06-21 13:42:30|7154.9|7148.9|7153.4|7147.4|7154.9|7148.9|7153.4|7147.4|23
1655818960000|2022-06-21 13:42:40|7152.9|7146.9|7157|7151|7157|7151|7152.9|7146.9|16
1655818970000|2022-06-21 13:42:50|7157.1|7151.1|7159.5|7153.5|7159.5|7153.5|7157.1|7151.1|17
1655818980000|2022-06-21 13:43:00|7159.9|7153.9|7164.5|7158.5|7166|7160|7159.9|7153.9|28
1655818990000|2022-06-21 13:43:10|7165.4|7159.4|7164.5|7158.5|7166.5|7160.5|7164.5|7158.5|10
1655819000000|2022-06-21 13:43:20|7162.5|7156.5|7159|7153|7162.5|7156.5|7159|7153|21
1655819010000|2022-06-21 13:43:30|7159.9|7153.9|7166.1|7160.1|7166.1|7160.1|7159.9|7153.9|22
1655819020000|2022-06-21 13:43:40|7165.6|7159.6|7165.6|7159.6|7166.5|7160.5|7165|7159|13
1655819030000|2022-06-21 13:43:50|7166.1|7160.1|7167.9|7161.9|7169.5|7163.5|7166.1|7160.1|21
1655819040000|2022-06-21 13:44:00|7167.5|7161.5|7166.9|7160.9|7170.4|7164.4|7164.5|7158.5|18
1655819050000|2022-06-21 13:44:10|7167.3|7161.3|7154.6|7148.6|7167.3|7161.3|7153.1|7147.1|13
1655819060000|2022-06-21 13:44:20|7153.6|7147.6|7151.3|7145.3|7153.7|7147.7|7149.9|7143.9|15
1655819070000|2022-06-21 13:44:30|7153.1|7147.1|7159.3|7153.3|7159.3|7153.3|7153.1|7147.1|9
1655819080000|2022-06-21 13:44:40|7159.4|7153.4|7161.2|7155.2|7162.3|7156.3|7159.4|7153.4|15
1655819090000|2022-06-21 13:44:50|7161.7|7155.7|7165.3|7159.3|7165.9|7159.9|7161.7|7155.7|9
1655819100000|2022-06-21 13:45:00|7164.4|7158.4|7166.8|7160.8|7172.3|7166.3|7164.4|7158.4|21
1655819110000|2022-06-21 13:45:10|7167.3|7161.3|7162.8|7156.8|7167.3|7161.3|7162.8|7156.8|15
1655819120000|2022-06-21 13:45:20|7163.3|7157.3|7164.3|7158.3|7166.3|7160.3|7162.7|7156.7|18
1655819130000|2022-06-21 13:45:30|7165.2|7159.2|7163.7|7157.7|7165.7|7159.7|7162.7|7156.7|4
1655819140000|2022-06-21 13:45:40|7163.2|7157.2|7161.8|7155.8|7164.2|7158.2|7161.8|7155.8|11
1655819150000|2022-06-21 13:45:50|7161.3|7155.3|7162.8|7156.8|7162.8|7156.8|7159.9|7153.9|24
1655819160000|2022-06-21 13:46:00|7162.3|7156.3|7170.8|7164.8|7171.8|7165.8|7162.3|7156.3|23
1655819170000|2022-06-21 13:46:10|7170.4|7164.4|7168.9|7162.9|7170.4|7164.4|7166.8|7160.8|5
1655819180000|2022-06-21 13:46:20|7168.8|7162.8|7170.9|7164.9|7171.9|7165.9|7167.9|7161.9|20
1655819190000|2022-06-21 13:46:30|7171.3|7165.3|7170.3|7164.3|7171.3|7165.3|7170.3|7164.3|2
1655819200000|2022-06-21 13:46:40|7169.9|7163.9|7163.8|7157.8|7169.9|7163.9|7163.8|7157.8|3
1655819210000|2022-06-21 13:46:50|7164.3|7158.3|7163.2|7157.2|7166.8|7160.8|7162.4|7156.4|17
1655819220000|2022-06-21 13:47:00|7162.3|7156.3|7169.7|7163.7|7169.7|7163.7|7161.8|7155.8|13
1655819230000|2022-06-21 13:47:10|7169.2|7163.2|7170.2|7164.2|7171.2|7165.2|7168.2|7162.2|10
1655819240000|2022-06-21 13:47:20|7171.2|7165.2|7170.1|7164.1|7171.2|7165.2|7168.2|7162.2|9
1655819250000|2022-06-21 13:47:30|7169.6|7163.6|7166.1|7160.1|7169.6|7163.6|7166.1|7160.1|4
1655819260000|2022-06-21 13:47:40|7165.2|7159.2|7162.2|7156.2|7165.2|7159.2|7162.2|7156.2|42
1655819270000|2022-06-21 13:47:50|7162.6|7156.6|7161|7155|7163.6|7157.6|7160|7154|59
1655819280000|2022-06-21 13:48:00|7160.5|7154.5|7157.9|7151.9|7161|7155|7157.9|7151.9|13
1655819290000|2022-06-21 13:48:10|7155.5|7149.5|7155.8|7149.8|7156.5|7150.5|7154.5|7148.5|12
1655819300000|2022-06-21 13:48:20|7155.3|7149.3|7157.8|7151.8|7157.8|7151.8|7155.3|7149.3|13
1655819310000|2022-06-21 13:48:30|7157.4|7151.4|7158.8|7152.8|7158.8|7152.8|7154.3|7148.3|12
1655819320000|2022-06-21 13:48:40|7157.8|7151.8|7156.8|7150.8|7158.8|7152.8|7155.4|7149.4|10
1655819330000|2022-06-21 13:48:50|7156.9|7150.9|7159.8|7153.8|7159.8|7153.8|7156.4|7150.4|7
1655819340000|2022-06-21 13:49:00|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7154.9|7148.9|23
1655819350000|2022-06-21 13:49:10|7158.3|7152.3|7159.8|7153.8|7159.8|7153.8|7158.3|7152.3|1
1655819360000|2022-06-21 13:49:20|7159.3|7153.3|7158.8|7152.8|7160.3|7154.3|7158.8|7152.8|3
1655819370000|2022-06-21 13:49:30|7159.3|7153.3|7161.3|7155.3|7161.8|7155.8|7159.3|7153.3|6
1655819380000|2022-06-21 13:49:40|7162.3|7156.3|7161.8|7155.8|7162.3|7156.3|7161.8|7155.8|13
1655819390000|2022-06-21 13:49:50|7161.9|7155.9|7161|7155|7161.9|7155.9|7159.9|7153.9|6
1655819400000|2022-06-21 13:50:00|7160.9|7154.9|7163.2|7157.2|7164.1|7158.1|7160.9|7154.9|26
1655819410000|2022-06-21 13:50:10|7163.1|7157.1|7159.5|7153.5|7163.6|7157.6|7159|7153|9
1655819420000|2022-06-21 13:50:20|7154.5|7148.5|7152.8|7146.8|7154.5|7148.5|7151.3|7145.3|27
1655819430000|2022-06-21 13:50:30|7153.3|7147.3|7156|7150|7156.5|7150.5|7153.3|7147.3|29
1655819440000|2022-06-21 13:50:40|7156.5|7150.5|7155|7149|7157|7151|7155|7149|6
1655819450000|2022-06-21 13:50:50|7154.5|7148.5|7155.5|7149.5|7156|7150|7154|7148|10
1655819460000|2022-06-21 13:51:00|7157|7151|7155|7149|7157.6|7151.6|7155|7149|11
1655819470000|2022-06-21 13:51:10|7154.5|7148.5|7155.5|7149.5|7155.5|7149.5|7154.5|7148.5|6
1655819480000|2022-06-21 13:51:20|7154.6|7148.6|7154|7148|7155|7149|7154|7148|16
1655819490000|2022-06-21 13:51:30|7155.5|7149.5|7156|7150|7156.5|7150.5|7154.5|7148.5|5
1655819500000|2022-06-21 13:51:40|7156.5|7150.5|7155.5|7149.5|7157.5|7151.5|7155.5|7149.5|5
1655819510000|2022-06-21 13:51:50|7156|7150|7157|7151|7157.5|7151.5|7155.5|7149.5|10
1655819520000|2022-06-21 13:52:00|7157.1|7151.1|7162|7156|7162|7156|7157|7151|7
1655819530000|2022-06-21 13:52:10|7161.5|7155.5|7169|7163|7169.5|7163.5|7161.5|7155.5|18
1655819540000|2022-06-21 13:52:20|7170|7164|7173.5|7167.5|7175|7169|7168.5|7162.5|29
1655819550000|2022-06-21 13:52:30|7173|7167|7176.7|7170.7|7176.9|7170.9|7173|7167|36
1655819560000|2022-06-21 13:52:40|7176.6|7170.6|7172.1|7166.1|7176.6|7170.6|7172.1|7166.1|18
1655819570000|2022-06-21 13:52:50|7172.2|7166.2|7170.6|7164.6|7174.8|7168.8|7169.7|7163.7|19
1655819580000|2022-06-21 13:53:00|7170.1|7164.1|7174.7|7168.7|7174.7|7168.7|7169.6|7163.6|33
1655819590000|2022-06-21 13:53:10|7174.3|7168.3|7170.7|7164.7|7174.3|7168.3|7170.7|7164.7|7
1655819600000|2022-06-21 13:53:20|7169.8|7163.8|7169.2|7163.2|7170.7|7164.7|7169.2|7163.2|3
1655819610000|2022-06-21 13:53:30|7166.6|7160.6|7163.6|7157.6|7167.1|7161.1|7163.6|7157.6|11
1655819620000|2022-06-21 13:53:40|7160.7|7154.7|7164.8|7158.8|7165.8|7159.8|7160.7|7154.7|22
1655819630000|2022-06-21 13:53:50|7164.4|7158.4|7172|7166|7172|7166|7164.4|7158.4|20
1655819640000|2022-06-21 13:54:00|7172.6|7166.6|7175.9|7169.9|7178.5|7172.5|7170.6|7164.6|23
1655819650000|2022-06-21 13:54:10|7176.4|7170.4|7175|7169|7177.5|7171.5|7175|7169|10
1655819660000|2022-06-21 13:54:20|7175.4|7169.4|7175.9|7169.9|7176.9|7170.9|7174.5|7168.5|6
1655819670000|2022-06-21 13:54:30|7175.3|7169.3|7177.5|7171.5|7178|7172|7175.3|7169.3|11
1655819680000|2022-06-21 13:54:40|7177.4|7171.4|7185.1|7179.1|7185.1|7179.1|7176.9|7170.9|20
1655819690000|2022-06-21 13:54:50|7185.7|7179.7|7189.2|7183.2|7190.6|7184.6|7185.6|7179.6|47
1655819700000|2022-06-21 13:55:00|7189.1|7183.1|7189.2|7183.2|7191.7|7185.7|7189.1|7183.1|13
1655819710000|2022-06-21 13:55:10|7188.7|7182.7|7187.7|7181.7|7189.6|7183.6|7187.7|7181.7|12
1655819720000|2022-06-21 13:55:20|7185.1|7179.1|7179.6|7173.6|7185.1|7179.1|7179.6|7173.6|7
1655819730000|2022-06-21 13:55:30|7179.1|7173.1|7179.1|7173.1|7179.2|7173.2|7179.1|7173.1|0
1655819740000|2022-06-21 13:55:40|7178.6|7172.6|7176.7|7170.7|7178.6|7172.6|7176.7|7170.7|6
1655819750000|2022-06-21 13:55:50|7177.1|7171.1|7173.6|7167.6|7177.1|7171.1|7173.6|7167.6|8
1655819760000|2022-06-21 13:56:00|7173.7|7167.7|7175.6|7169.6|7176.1|7170.1|7173.7|7167.7|7
1655819770000|2022-06-21 13:56:10|7175.1|7169.1|7173.6|7167.6|7175.6|7169.6|7173.6|7167.6|3
1655819780000|2022-06-21 13:56:20|7173.1|7167.1|7171.6|7165.6|7173.1|7167.1|7171.6|7165.6|4
1655819790000|2022-06-21 13:56:30|7173.2|7167.2|7174.7|7168.7|7174.7|7168.7|7173.2|7167.2|32
1655819800000|2022-06-21 13:56:40|7174.2|7168.2|7175.1|7169.1|7175.2|7169.2|7174.2|7168.2|2
1655819810000|2022-06-21 13:56:50|7175.7|7169.7|7174.2|7168.2|7175.7|7169.7|7174.2|7168.2|9
1655819820000|2022-06-21 13:57:00|7174.7|7168.7|7174.6|7168.6|7174.7|7168.7|7174.6|7168.6|2
1655819830000|2022-06-21 13:57:10|7174.2|7168.2|7175.1|7169.1|7176.2|7170.2|7172.8|7166.8|14
1655819840000|2022-06-21 13:57:20|7174.2|7168.2|7173.7|7167.7|7174.2|7168.2|7173.1|7167.1|13
1655819850000|2022-06-21 13:57:30|7173.2|7167.2|7174.2|7168.2|7174.6|7168.6|7173.2|7167.2|13
1655819860000|2022-06-21 13:57:40|7174.6|7168.6|7175.2|7169.2|7175.7|7169.7|7173.7|7167.7|16
1655819870000|2022-06-21 13:57:50|7174.7|7168.7|7173.6|7167.6|7174.7|7168.7|7173.6|7167.6|1
1655819880000|2022-06-21 13:58:00|7173.2|7167.2|7174.2|7168.2|7175.2|7169.2|7173.2|7167.2|6
1655819890000|2022-06-21 13:58:10|7173.7|7167.7|7173.2|7167.2|7174.2|7168.2|7173.2|7167.2|1
1655819900000|2022-06-21 13:58:20|7173.7|7167.7|7173.7|7167.7|7174.2|7168.2|7172.7|7166.7|2
1655819910000|2022-06-21 13:58:30|7174.2|7168.2|7172.2|7166.2|7174.2|7168.2|7171.2|7165.2|30
1655819920000|2022-06-21 13:58:40|||||||||3
1655819930000|2022-06-21 13:58:50|7172.6|7166.6|7171.2|7165.2|7172.6|7166.6|7171.2|7165.2|10
1655819940000|2022-06-21 13:59:00|7170.7|7164.7|7165.1|7159.1|7170.7|7164.7|7165.1|7159.1|44
1655819950000|2022-06-21 13:59:10|7164|7158|7160.6|7154.6|7164|7158|7160.5|7154.5|20
1655819960000|2022-06-21 13:59:20|7160.5|7154.5|7160|7154|7160.5|7154.5|7159.1|7153.1|21
1655819970000|2022-06-21 13:59:30|7159.6|7153.6|7162.7|7156.7|7162.7|7156.7|7159.5|7153.5|7
1655819980000|2022-06-21 13:59:40|7164.1|7158.1|7162|7156|7164.1|7158.1|7162|7156|2
1655819990000|2022-06-21 13:59:50|7162.5|7156.5|7160|7154|7162.5|7156.5|7159.5|7153.5|6
1655820000000|2022-06-21 14:00:00|7160.5|7154.5|7162|7156|7164|7158|7160.5|7154.5|7
1655820010000|2022-06-21 14:00:10|7161.5|7155.5|7161.5|7155.5|7161.5|7155.5|7160.5|7154.5|5
1655820020000|2022-06-21 14:00:20|7161.4|7155.4|7167.7|7161.7|7167.7|7161.7|7160.5|7154.5|19
1655820030000|2022-06-21 14:00:30|7167.8|7161.8|7172.7|7166.7|7173.3|7167.3|7167.3|7161.3|32
1655820040000|2022-06-21 14:00:40|7172.2|7166.2|7176.2|7170.2|7176.7|7170.7|7171.2|7165.2|32
1655820050000|2022-06-21 14:00:50|7176.7|7170.7|7173.7|7167.7|7176.7|7170.7|7173.7|7167.7|9
1655820060000|2022-06-21 14:01:00|7173.2|7167.2|7173.7|7167.7|7174.7|7168.7|7173.2|7167.2|7
1655820070000|2022-06-21 14:01:10|7171.7|7165.7|7171.2|7165.2|7171.7|7165.7|7171.2|7165.2|6
1655820080000|2022-06-21 14:01:20|7171.1|7165.1|7170.2|7164.2|7171.1|7165.1|7168.7|7162.7|12
1655820090000|2022-06-21 14:01:30|7169.7|7163.7|7166.7|7160.7|7169.7|7163.7|7166.7|7160.7|9
1655820100000|2022-06-21 14:01:40|7167.2|7161.2|7164.7|7158.7|7167.2|7161.2|7164.2|7158.2|8
1655820110000|2022-06-21 14:01:50|7165.2|7159.2|7170.2|7164.2|7170.2|7164.2|7165.2|7159.2|13
1655820120000|2022-06-21 14:02:00|7171.2|7165.2|7176.2|7170.2|7176.2|7170.2|7171.2|7165.2|51
1655820130000|2022-06-21 14:02:10|7175.2|7169.2|7175.7|7169.7|7175.7|7169.7|7175.2|7169.2|2
1655820140000|2022-06-21 14:02:20|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|77
1655820150000|2022-06-21 14:02:30|7174.2|7168.2|7179.9|7173.9|7180.4|7174.4|7173.7|7167.7|26
1655820160000|2022-06-21 14:02:40|7179.8|7173.8|7181.4|7175.4|7181.4|7175.4|7179.8|7173.8|13
1655820170000|2022-06-21 14:02:50|7188.3|7182.3|7187.3|7181.3|7189.3|7183.3|7187.3|7181.3|10
1655820180000|2022-06-21 14:03:00|7186.9|7180.9|7182.7|7176.7|7187.8|7181.8|7182.7|7176.7|9
1655820190000|2022-06-21 14:03:10|7180.7|7174.7|7184.7|7178.7|7185.6|7179.6|7178.2|7172.2|31
1655820200000|2022-06-21 14:03:20|7184.6|7178.6|7184.6|7178.6|7184.7|7178.7|7184.2|7178.2|2
1655820210000|2022-06-21 14:03:30|7184.4|7178.4|7179.7|7173.7|7184.4|7178.4|7179.7|7173.7|1
1655820220000|2022-06-21 14:03:40|7180.1|7174.1|7181.6|7175.6|7182.1|7176.1|7180.1|7174.1|10
1655820230000|2022-06-21 14:03:50|7183.1|7177.1|7181.1|7175.1|7183.1|7177.1|7181.1|7175.1|5
1655820240000|2022-06-21 14:04:00|7180.2|7174.2|7178.6|7172.6|7180.2|7174.2|7178.6|7172.6|2
1655820250000|2022-06-21 14:04:10|7178.1|7172.1|7178.2|7172.2|7178.2|7172.2|7178.1|7172.1|1
1655820260000|2022-06-21 14:04:20|7178.6|7172.6|7179.1|7173.1|7180.2|7174.2|7178.6|7172.6|10
1655820270000|2022-06-21 14:04:30|7177.6|7171.6|7174.7|7168.7|7177.6|7171.6|7174.2|7168.2|6
1655820280000|2022-06-21 14:04:40|7174.6|7168.6|7174.7|7168.7|7175.2|7169.2|7173.7|7167.7|18
1655820290000|2022-06-21 14:04:50|7174.3|7168.3|7177.2|7171.2|7177.2|7171.2|7174.3|7168.3|2
1655820300000|2022-06-21 14:05:00|7177.7|7171.7|7179.1|7173.1|7181.2|7175.2|7177.7|7171.7|19
1655820310000|2022-06-21 14:05:10|7179.6|7173.6|7180.1|7174.1|7180.1|7174.1|7179.6|7173.6|59
1655820320000|2022-06-21 14:05:20|7180.6|7174.6|7180.1|7174.1|7180.6|7174.6|7180.1|7174.1|0
1655820330000|2022-06-21 14:05:30|7180.7|7174.7|7182.1|7176.1|7182.1|7176.1|7180.2|7174.2|5
1655820340000|2022-06-21 14:05:40|7182.6|7176.6|7183.1|7177.1|7183.1|7177.1|7182.6|7176.6|4
1655820350000|2022-06-21 14:05:50|7183.5|7177.5|7183.5|7177.5|7183.6|7177.6|7183.5|7177.5|4
1655820360000|2022-06-21 14:06:00|7183.6|7177.6|7183.6|7177.6|7183.6|7177.6|7182.6|7176.6|1
1655820370000|2022-06-21 14:06:10|7184|7178|7188.6|7182.6|7188.6|7182.6|7183|7177|30
1655820380000|2022-06-21 14:06:20|7188.1|7182.1|7189|7183|7189|7183|7186.6|7180.6|8
1655820390000|2022-06-21 14:06:30|7188|7182|7186.5|7180.5|7188|7182|7186.5|7180.5|27
1655820400000|2022-06-21 14:06:40|7186.1|7180.1|7184|7178|7186.5|7180.5|7184|7178|7
1655820410000|2022-06-21 14:06:50|7184.5|7178.5|7183.5|7177.5|7186.9|7180.9|7183.5|7177.5|12
1655820420000|2022-06-21 14:07:00|7183|7177|7183.5|7177.5|7186|7180|7183|7177|24
1655820430000|2022-06-21 14:07:10|7184|7178|7184.5|7178.5|7185|7179|7184|7178|6
1655820440000|2022-06-21 14:07:20|7185|7179|7186.5|7180.5|7186.5|7180.5|7185|7179|15
1655820450000|2022-06-21 14:07:30|7184.5|7178.5|7187.9|7181.9|7187.9|7181.9|7184|7178|17
1655820460000|2022-06-21 14:07:40|7186.9|7180.9|7187.4|7181.4|7188|7182|7186.9|7180.9|13
1655820470000|2022-06-21 14:07:50|7187.9|7181.9|7186.4|7180.4|7187.9|7181.9|7186.4|7180.4|6
1655820480000|2022-06-21 14:08:00|7185.9|7179.9|7183.9|7177.9|7186.4|7180.4|7183.9|7177.9|11
1655820490000|2022-06-21 14:08:10|7183.6|7177.6|7184.5|7178.5|7185.5|7179.5|7183.6|7177.6|13
1655820500000|2022-06-21 14:08:20|7185.5|7179.5|7185|7179|7185.5|7179.5|7184|7178|12
1655820510000|2022-06-21 14:08:30|7185.6|7179.6|7187.1|7181.1|7188|7182|7185.6|7179.6|13
1655820520000|2022-06-21 14:08:40|7187.6|7181.6|7189.1|7183.1|7189.1|7183.1|7187.1|7181.1|8
1655820530000|2022-06-21 14:08:50|7188.6|7182.6|7188.9|7182.9|7188.9|7182.9|7187.6|7181.6|93
1655820540000|2022-06-21 14:09:00|||||||||5
1655820550000|2022-06-21 14:09:10|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7191.2|7185.2|17
1655820560000|2022-06-21 14:09:20|7191.3|7185.3|7188.8|7182.8|7191.3|7185.3|7187.7|7181.7|10
1655820570000|2022-06-21 14:09:30|7188.3|7182.3|7188.3|7182.3|7188.7|7182.7|7187.3|7181.3|3
1655820580000|2022-06-21 14:09:40|7187.8|7181.8|7188.3|7182.3|7189.3|7183.3|7187.8|7181.8|14
1655820590000|2022-06-21 14:09:50|7187.8|7181.8|7184.8|7178.8|7187.8|7181.8|7184.8|7178.8|28
1655820600000|2022-06-21 14:10:00|7185.3|7179.3|7184.8|7178.8|7185.3|7179.3|7184.8|7178.8|18
1655820610000|2022-06-21 14:10:10|7184.9|7178.9|7184.8|7178.8|7186.8|7180.8|7184.8|7178.8|7
1655820620000|2022-06-21 14:10:20|7185.3|7179.3|7184.8|7178.8|7185.3|7179.3|7184.8|7178.8|10
1655820630000|2022-06-21 14:10:30|7185.7|7179.7|7185.3|7179.3|7185.8|7179.8|7185.3|7179.3|5
1655820640000|2022-06-21 14:10:40|7185.8|7179.8|7183.8|7177.8|7185.8|7179.8|7183.8|7177.8|24
1655820650000|2022-06-21 14:10:50|7184.7|7178.7|7184.2|7178.2|7184.7|7178.7|7183.8|7177.8|4
1655820660000|2022-06-21 14:11:00|7183.8|7177.8|7184.3|7178.3|7184.8|7178.8|7182.9|7176.9|23
1655820670000|2022-06-21 14:11:10|7184.8|7178.8|7184.8|7178.8|7185.7|7179.7|7184.8|7178.8|10
1655820680000|2022-06-21 14:11:20|7185.2|7179.2|7188.3|7182.3|7188.8|7182.8|7184.8|7178.8|43
1655820690000|2022-06-21 14:11:30|7188.2|7182.2|7187.3|7181.3|7188.2|7182.2|7187.3|7181.3|15
1655820700000|2022-06-21 14:11:40|7187.8|7181.8|7187.8|7181.8|7187.8|7181.8|7187.7|7181.7|32
1655820710000|2022-06-21 14:11:50|7188.7|7182.7|7190.2|7184.2|7190.7|7184.7|7188.3|7182.3|11
1655820720000|2022-06-21 14:12:00|7189.7|7183.7|7188.7|7182.7|7189.7|7183.7|7188.7|7182.7|4
1655820730000|2022-06-21 14:12:10|7188.2|7182.2|7187.8|7181.8|7188.2|7182.2|7187.7|7181.7|0
1655820740000|2022-06-21 14:12:20|7187.7|7181.7|7184.8|7178.8|7187.8|7181.8|7184.8|7178.8|11
1655820750000|2022-06-21 14:12:30|7184.3|7178.3|7184.8|7178.8|7184.8|7178.8|7182.9|7176.9|23
1655820760000|2022-06-21 14:12:40|7183.8|7177.8|7184.8|7178.8|7185.3|7179.3|7183.3|7177.3|12
1655820770000|2022-06-21 14:12:50|7185.3|7179.3|7187.6|7181.6|7187.7|7181.7|7185.2|7179.2|13
1655820780000|2022-06-21 14:13:00|7186.7|7180.7|7186.6|7180.6|7189.6|7183.6|7186.1|7180.1|8
1655820790000|2022-06-21 14:13:10|7187.1|7181.1|7187.1|7181.1|7187.1|7181.1|7186.6|7180.6|2
1655820800000|2022-06-21 14:13:20|7186.6|7180.6|7185.7|7179.7|7186.6|7180.6|7184.6|7178.6|10
1655820810000|2022-06-21 14:13:30|7184.7|7178.7|7185.6|7179.6|7185.6|7179.6|7183.7|7177.7|11
1655820820000|2022-06-21 14:13:40|7185.2|7179.2|7184.2|7178.2|7185.7|7179.7|7184.2|7178.2|0
1655820830000|2022-06-21 14:13:50|7184.7|7178.7|7184.7|7178.7|7185.7|7179.7|7184.2|7178.2|7
1655820840000|2022-06-21 14:14:00|7184.2|7178.2|7189.1|7183.1|7189.1|7183.1|7184.2|7178.2|18
1655820850000|2022-06-21 14:14:10|7189.6|7183.6|7192|7186|7192.5|7186.5|7189.6|7183.6|12
1655820860000|2022-06-21 14:14:20|7191.6|7185.6|7190|7184|7192.5|7186.5|7190|7184|12
1655820870000|2022-06-21 14:14:30|7190.9|7184.9|7188.5|7182.5|7191|7185|7188.1|7182.1|11
1655820880000|2022-06-21 14:14:40|7189|7183|7188.6|7182.6|7189.9|7183.9|7187.1|7181.1|22
1655820890000|2022-06-21 14:14:50|7188.7|7182.7|7192|7186|7192.5|7186.5|7188.7|7182.7|10
1655820900000|2022-06-21 14:15:00|7192.1|7186.1|7192|7186|7192.1|7186.1|7191.5|7185.5|2
1655820910000|2022-06-21 14:15:10|7191.1|7185.1|7191.1|7185.1|7191.6|7185.6|7191.1|7185.1|16
1655820920000|2022-06-21 14:15:20|7189.6|7183.6|7189.1|7183.1|7189.6|7183.6|7189.1|7183.1|10
1655820930000|2022-06-21 14:15:30|7186.8|7180.8|7189.7|7183.7|7190.2|7184.2|7184.2|7178.2|90
1655820940000|2022-06-21 14:15:40|7189.2|7183.2|7186.7|7180.7|7189.3|7183.3|7186.7|7180.7|32
1655820950000|2022-06-21 14:15:50|7186.8|7180.8|7184.6|7178.6|7187.2|7181.2|7184.6|7178.6|23
1655820960000|2022-06-21 14:16:00|7184.2|7178.2|7180.6|7174.6|7184.2|7178.2|7180.6|7174.6|89
1655820970000|2022-06-21 14:16:10|7181.1|7175.1|7178.2|7172.2|7181.1|7175.1|7175.6|7169.6|46
1655820980000|2022-06-21 14:16:20|7176.8|7170.8|7179.1|7173.1|7179.1|7173.1|7176.8|7170.8|16
1655820990000|2022-06-21 14:16:30|7177.1|7171.1|7176.3|7170.3|7177.1|7171.1|7174.2|7168.2|30
1655821000000|2022-06-21 14:16:40|7176.2|7170.2|7176.2|7170.2|7176.7|7170.7|7175.3|7169.3|17
1655821010000|2022-06-21 14:16:50|7175.2|7169.2|7175.7|7169.7|7176.2|7170.2|7175.2|7169.2|10
1655821020000|2022-06-21 14:17:00|7175.2|7169.2|7176.1|7170.1|7177.1|7171.1|7175.2|7169.2|26
1655821030000|2022-06-21 14:17:10|7175.6|7169.6|7175.1|7169.1|7176.1|7170.1|7175.1|7169.1|3
1655821040000|2022-06-21 14:17:20|7175.6|7169.6|7174.6|7168.6|7176.1|7170.1|7174.2|7168.2|7
1655821050000|2022-06-21 14:17:30|7175.6|7169.6|7181.2|7175.2|7182.1|7176.1|7175.6|7169.6|15
1655821060000|2022-06-21 14:17:40|7182.6|7176.6|7180.7|7174.7|7182.6|7176.6|7179.8|7173.8|9
1655821070000|2022-06-21 14:17:50|7179.6|7173.6|7178.2|7172.2|7179.6|7173.6|7177.8|7171.8|3
1655821080000|2022-06-21 14:18:00|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|7177.7|7171.7|4
1655821090000|2022-06-21 14:18:10|7178.7|7172.7|7179.2|7173.2|7179.7|7173.7|7178.7|7172.7|6
1655821100000|2022-06-21 14:18:20|7178.2|7172.2|7178.7|7172.7|7179.2|7173.2|7178.2|7172.2|4
1655821130000|2022-06-21 14:18:50|7179.2|7173.2|7180.2|7174.2|7180.2|7174.2|7178.7|7172.7|4
1655821140000|2022-06-21 14:19:00|7180.3|7174.3|7180.8|7174.8|7181.7|7175.7|7180.3|7174.3|8
1655821150000|2022-06-21 14:19:10|7181.2|7175.2|7176.8|7170.8|7181.7|7175.7|7176.8|7170.8|7
1655821160000|2022-06-21 14:19:20|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|7176.3|7170.3|4
1655821170000|2022-06-21 14:19:30|7176.2|7170.2|7175.7|7169.7|7176.2|7170.2|7175.2|7169.2|26
1655821180000|2022-06-21 14:19:40|7174.8|7168.8|7176.2|7170.2|7177.6|7171.6|7174.8|7168.8|5
1655821190000|2022-06-21 14:19:50|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|5
1655821200000|2022-06-21 14:20:00|7176.7|7170.7|7175.3|7169.3|7176.7|7170.7|7175.3|7169.3|2
1655821210000|2022-06-21 14:20:10|7173.3|7167.3|7172.8|7166.8|7173.3|7167.3|7170.9|7164.9|54
1655821220000|2022-06-21 14:20:20|7173.2|7167.2|7170.8|7164.8|7173.2|7167.2|7167.8|7161.8|37
1655821230000|2022-06-21 14:20:30|7169.9|7163.9|7176.3|7170.3|7176.3|7170.3|7169.9|7163.9|18
1655821240000|2022-06-21 14:20:40|7175.8|7169.8|7181.9|7175.9|7181.9|7175.9|7175.8|7169.8|17
1655821250000|2022-06-21 14:20:50|7181.4|7175.4|7182.8|7176.8|7183.8|7177.8|7181.4|7175.4|26
1655821260000|2022-06-21 14:21:00|7181.8|7175.8|7181.3|7175.3|7182.3|7176.3|7180.9|7174.9|7
1655821270000|2022-06-21 14:21:10|7181.8|7175.8|7184.4|7178.4|7184.4|7178.4|7181.8|7175.8|12
1655821280000|2022-06-21 14:21:20|7184.3|7178.3|7183.8|7177.8|7184.4|7178.4|7182.8|7176.8|10
1655821290000|2022-06-21 14:21:30|7183.9|7177.9|7184.2|7178.2|7184.3|7178.3|7183.8|7177.8|9
1655821300000|2022-06-21 14:21:40|7183.3|7177.3|7185.3|7179.3|7185.3|7179.3|7182.2|7176.2|19
1655821310000|2022-06-21 14:21:50|7187.7|7181.7|7194.8|7188.8|7194.8|7188.8|7187.7|7181.7|15
1655821320000|2022-06-21 14:22:00|7195.2|7189.2|7192.8|7186.8|7195.3|7189.3|7192.8|7186.8|21
1655821330000|2022-06-21 14:22:10|7193.7|7187.7|7189.3|7183.3|7193.7|7187.7|7189.3|7183.3|27
1655821340000|2022-06-21 14:22:20|7190.3|7184.3|7192.3|7186.3|7192.7|7186.7|7189.8|7183.8|5
1655821350000|2022-06-21 14:22:30|7192.7|7186.7|7193.8|7187.8|7193.8|7187.8|7192.3|7186.3|8
1655821360000|2022-06-21 14:22:40|7193.7|7187.7|7192.7|7186.7|7194.2|7188.2|7191.8|7185.8|11
1655821370000|2022-06-21 14:22:50|7192.2|7186.2|7189.3|7183.3|7192.7|7186.7|7189.3|7183.3|13
1655821380000|2022-06-21 14:23:00|7189.8|7183.8|7191.3|7185.3|7191.3|7185.3|7189.8|7183.8|1
1655821390000|2022-06-21 14:23:10|7191.2|7185.2|7192.8|7186.8|7193.8|7187.8|7191.2|7185.2|7
1655821400000|2022-06-21 14:23:20|7193.2|7187.2|7194.3|7188.3|7194.3|7188.3|7193.2|7187.2|4
1655821410000|2022-06-21 14:23:30|7193.7|7187.7|7194.8|7188.8|7195.3|7189.3|7193.2|7187.2|3
1655821420000|2022-06-21 14:23:40|7194.3|7188.3|7195.3|7189.3|7195.3|7189.3|7194.3|7188.3|16
1655821430000|2022-06-21 14:23:50|7194.8|7188.8|7195.3|7189.3|7195.3|7189.3|7194.8|7188.8|15
1655821440000|2022-06-21 14:24:00|7195.7|7189.7|7195.3|7189.3|7196.3|7190.3|7195.3|7189.3|11
1655821450000|2022-06-21 14:24:10|7193.9|7187.9|7192.7|7186.7|7194.8|7188.8|7192.7|7186.7|24
1655821460000|2022-06-21 14:24:20|7191.3|7185.3|7190.8|7184.8|7192.3|7186.3|7190.8|7184.8|5
1655821470000|2022-06-21 14:24:30|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1655821480000|2022-06-21 14:24:40|7190.8|7184.8|7192.8|7186.8|7192.8|7186.8|7189.8|7183.8|0
1655821490000|2022-06-21 14:24:50|7192.3|7186.3|7191.8|7185.8|7192.3|7186.3|7191.8|7185.8|6
1655821500000|2022-06-21 14:25:00|7192.3|7186.3|7191.2|7185.2|7192.3|7186.3|7191.2|7185.2|3
1655821510000|2022-06-21 14:25:10|7191.3|7185.3|7195.7|7189.7|7195.7|7189.7|7191.3|7185.3|22
1655821520000|2022-06-21 14:25:20|7195.8|7189.8|7197.8|7191.8|7197.8|7191.8|7195.3|7189.3|27
1655821530000|2022-06-21 14:25:30|7197.3|7191.3|7197.8|7191.8|7197.8|7191.8|7197.3|7191.3|5
1655821540000|2022-06-21 14:25:40|7197.3|7191.3|7197.8|7191.8|7197.8|7191.8|7197.3|7191.3|6
1655821550000|2022-06-21 14:25:50|7196.3|7190.3|7199.3|7193.3|7199.3|7193.3|7196.3|7190.3|12
1655821560000|2022-06-21 14:26:00|7198.8|7192.8|7206.9|7200.9|7207|7201|7198.8|7192.8|20
1655821570000|2022-06-21 14:26:10|7206.5|7200.5|7215.3|7209.3|7217.3|7211.3|7206|7200|23
1655821580000|2022-06-21 14:26:20|7217.9|7211.9|7221.7|7215.7|7221.7|7215.7|7217.9|7211.9|19
1655821590000|2022-06-21 14:26:30|7222.7|7216.7|7216.7|7210.7|7222.7|7216.7|7216.3|7210.3|18
1655821600000|2022-06-21 14:26:40|7216.2|7210.2|7213.7|7207.7|7216.2|7210.2|7212.7|7206.7|15
1655821610000|2022-06-21 14:26:50|7214.6|7208.6|7215.1|7209.1|7215.1|7209.1|7213.2|7207.2|4
1655821620000|2022-06-21 14:27:00|7216.1|7210.1|7216.7|7210.7|7216.7|7210.7|7214.1|7208.1|20
1655821630000|2022-06-21 14:27:10|7216.2|7210.2|7213.7|7207.7|7216.2|7210.2|7213.2|7207.2|5
1655821640000|2022-06-21 14:27:20|7213.2|7207.2|7216.7|7210.7|7216.7|7210.7|7211.7|7205.7|11
1655821650000|2022-06-21 14:27:30|7215.7|7209.7|7214.2|7208.2|7216.2|7210.2|7214.2|7208.2|1
1655821660000|2022-06-21 14:27:40|7213.7|7207.7|7212.7|7206.7|7213.7|7207.7|7212.7|7206.7|2
1655821670000|2022-06-21 14:27:50|7211.6|7205.6|7213.7|7207.7|7214.2|7208.2|7211.6|7205.6|12
1655821680000|2022-06-21 14:28:00|7212.7|7206.7|7212.1|7206.1|7213.7|7207.7|7210.7|7204.7|10
1655821690000|2022-06-21 14:28:10|7211.7|7205.7|7206.2|7200.2|7211.7|7205.7|7205.2|7199.2|12
1655821700000|2022-06-21 14:28:20|7206.7|7200.7|7209.2|7203.2|7212.7|7206.7|7206.7|7200.7|16
1655821710000|2022-06-21 14:28:30|7208.8|7202.8|7209.2|7203.2|7209.2|7203.2|7208.3|7202.3|3
1655821720000|2022-06-21 14:28:40|7209.3|7203.3|7213.6|7207.6|7214.8|7208.8|7209.3|7203.3|14
1655821730000|2022-06-21 14:28:50|7213.2|7207.2|7210.7|7204.7|7213.7|7207.7|7210.2|7204.2|2
1655821740000|2022-06-21 14:29:00|7210.2|7204.2|7210.7|7204.7|7212.7|7206.7|7209.3|7203.3|10
1655821750000|2022-06-21 14:29:10|7210.8|7204.8|7210.7|7204.7|7210.8|7204.8|7210.7|7204.7|0
1655821760000|2022-06-21 14:29:20|7212.3|7206.3|7213.8|7207.8|7213.8|7207.8|7212.3|7206.3|12
1655821770000|2022-06-21 14:29:30|7214.2|7208.2|7211.7|7205.7|7214.2|7208.2|7210.8|7204.8|1
1655821780000|2022-06-21 14:29:40|7212.2|7206.2|7214.8|7208.8|7215.8|7209.8|7212.2|7206.2|14
1655821790000|2022-06-21 14:29:50|7214.7|7208.7|7213.7|7207.7|7214.7|7208.7|7212.7|7206.7|12
1655821800000|2022-06-21 14:30:00|7213.8|7207.8|7208.5|7202.5|7214.7|7208.7|7208.5|7202.5|10
1655821810000|2022-06-21 14:30:10|7209.6|7203.6|7211|7205|7211|7205|7209|7203|34
1655821820000|2022-06-21 14:30:20|7211.5|7205.5|7208.4|7202.4|7211.5|7205.5|7208.3|7202.3|47
1655821830000|2022-06-21 14:30:30|7208.8|7202.8|7209.7|7203.7|7210.9|7204.9|7208.8|7202.8|21
1655821840000|2022-06-21 14:30:40|7209.8|7203.8|7211.7|7205.7|7211.7|7205.7|7209.8|7203.8|1
1655821850000|2022-06-21 14:30:50|7212.2|7206.2|7213|7207|7213|7207|7212.1|7206.1|10
1655821860000|2022-06-21 14:31:00|7212.9|7206.9|7213.3|7207.3|7214.9|7208.9|7212.9|7206.9|14
1655821870000|2022-06-21 14:31:10|7212.8|7206.8|7210.8|7204.8|7212.8|7206.8|7210.4|7204.4|7
1655821880000|2022-06-21 14:31:20|7211.8|7205.8|7210.8|7204.8|7211.9|7205.9|7210.4|7204.4|16
1655821890000|2022-06-21 14:31:30|7208.9|7202.9|7210.8|7204.8|7212.8|7206.8|7208.8|7202.8|28
1655821900000|2022-06-21 14:31:40|7210.3|7204.3|7210.4|7204.4|7212.4|7206.4|7210.3|7204.3|5
1655821910000|2022-06-21 14:31:50|7210.3|7204.3|7205.4|7199.4|7210.3|7204.3|7205.1|7199.1|27
1655821920000|2022-06-21 14:32:00|7205.5|7199.5|7210.1|7204.1|7210.1|7204.1|7205|7199|12
1655821930000|2022-06-21 14:32:10|7211.1|7205.1|7211.1|7205.1|7211.6|7205.6|7210.1|7204.1|3
1655821940000|2022-06-21 14:32:20|7213.1|7207.1|7212.1|7206.1|7213.1|7207.1|7211.1|7205.1|8
1655821950000|2022-06-21 14:32:30|7212.6|7206.6|7218.8|7212.8|7219.3|7213.3|7212.6|7206.6|26
1655821960000|2022-06-21 14:32:40|7218.2|7212.2|7217.9|7211.9|7219.8|7213.8|7217.4|7211.4|18
1655821970000|2022-06-21 14:32:50|7217.4|7211.4|7220.8|7214.8|7220.9|7214.9|7217.4|7211.4|3
1655821980000|2022-06-21 14:33:00|7221.3|7215.3|7223.4|7217.4|7224.9|7218.9|7220.9|7214.9|17
1655821990000|2022-06-21 14:33:10|7222.9|7216.9|7222.9|7216.9|7223.3|7217.3|7222.4|7216.4|9
1655822000000|2022-06-21 14:33:20|7222.4|7216.4|7222.9|7216.9|7222.9|7216.9|7222.4|7216.4|7
1655822010000|2022-06-21 14:33:30|7221|7215|7220.9|7214.9|7221|7215|7218.9|7212.9|4
1655822020000|2022-06-21 14:33:40|7220.5|7214.5|7220.9|7214.9|7220.9|7214.9|7219.9|7213.9|1
1655822030000|2022-06-21 14:33:50|7220.5|7214.5|7222.6|7216.6|7222.6|7216.6|7220|7214|93
1655822040000|2022-06-21 14:34:00|7223.7|7217.7|7225.7|7219.7|7226.9|7220.9|7223.2|7217.2|17
1655822050000|2022-06-21 14:34:10|7226.2|7220.2|7226.7|7220.7|7226.7|7220.7|7224.6|7218.6|21
1655822060000|2022-06-21 14:34:20|7226.6|7220.6|7224.7|7218.7|7226.6|7220.6|7223.7|7217.7|14
1655822070000|2022-06-21 14:34:30|7224.2|7218.2|7232.5|7226.5|7232.9|7226.9|7224.2|7218.2|11
1655822080000|2022-06-21 14:34:40|7232.4|7226.4|7232.1|7226.1|7232.4|7226.4|7232|7226|8
1655822090000|2022-06-21 14:34:50|7233|7227|7234.8|7228.8|7234.9|7228.9|7233|7227|33
1655822100000|2022-06-21 14:35:00|7234.4|7228.4|7237.5|7231.5|7238|7232|7234.4|7228.4|20
1655822110000|2022-06-21 14:35:10|7238|7232|7238|7232|7238|7232|7238|7232|7
1655822120000|2022-06-21 14:35:20|7242.6|7236.6|7243.2|7237.2|7243.2|7237.2|7242.6|7236.6|70
1655822130000|2022-06-21 14:35:30|7241.8|7235.8|7240.7|7234.7|7242.8|7236.8|7240.7|7234.7|4
1655822140000|2022-06-21 14:35:40|7241.6|7235.6|7241.2|7235.2|7242.2|7236.2|7241.2|7235.2|7
1655822150000|2022-06-21 14:35:50|7241.7|7235.7|7242.2|7236.2|7242.2|7236.2|7241.6|7235.6|5
1655822160000|2022-06-21 14:36:00|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|7242.7|7236.7|1
1655822170000|2022-06-21 14:36:10|7243.3|7237.3|7243.4|7237.4|7243.4|7237.4|7243.3|7237.3|28
1655822180000|2022-06-21 14:36:20|||||||||11
1655822190000|2022-06-21 14:36:30|7242.4|7236.4|7236.7|7230.7|7242.4|7236.4|7233.7|7227.7|55
1655822200000|2022-06-21 14:36:40|7236.2|7230.2|7246.2|7240.2|7246.2|7240.2|7235.2|7229.2|12
1655822210000|2022-06-21 14:36:50|7246.1|7240.1|7246.7|7240.7|7246.7|7240.7|7246.1|7240.1|12
1655822220000|2022-06-21 14:37:00|7247.2|7241.2|7248.6|7242.6|7248.6|7242.6|7247.2|7241.2|11
1655822230000|2022-06-21 14:37:10|7250.4|7244.4|7256.4|7250.4|7258.4|7252.4|7250.4|7244.4|42
1655822240000|2022-06-21 14:37:20|7255.9|7249.9|7249.4|7243.4|7255.9|7249.9|7248.8|7242.8|35
1655822250000|2022-06-21 14:37:30|7248.4|7242.4|7246.9|7240.9|7248.4|7242.4|7246.9|7240.9|0
1655822260000|2022-06-21 14:37:40|7247.4|7241.4|7252.5|7246.5|7253.4|7247.4|7247.4|7241.4|15
1655822270000|2022-06-21 14:37:50|7252.9|7246.9|7252.9|7246.9|7253.4|7247.4|7252.9|7246.9|1
1655822280000|2022-06-21 14:38:00|7253.1|7247.1|7252.6|7246.6|7253.6|7247.6|7249|7243|45
1655822290000|2022-06-21 14:38:10|7252.5|7246.5|7261.9|7255.9|7263|7257|7251.6|7245.6|11
1655822300000|2022-06-21 14:38:20|7262|7256|7266|7260|7266.5|7260.5|7262|7256|5
1655822310000|2022-06-21 14:38:30|7268.4|7262.4|7265.9|7259.9|7268.4|7262.4|7265.4|7259.4|23
1655822320000|2022-06-21 14:38:40|7266|7260|7256.4|7250.4|7266.9|7260.9|7256.4|7250.4|17
1655822330000|2022-06-21 14:38:50|7257.4|7251.4|7256.1|7250.1|7259|7253|7256.1|7250.1|5
1655822340000|2022-06-21 14:39:00|7256.5|7250.5|7254.7|7248.7|7256.7|7250.7|7254.2|7248.2|9
1655822350000|2022-06-21 14:39:10|7255.1|7249.1|7255.1|7249.1|7256.7|7250.7|7254.7|7248.7|12
1655822360000|2022-06-21 14:39:20|7254.6|7248.6|7254.2|7248.2|7256.2|7250.2|7254.2|7248.2|7
1655822370000|2022-06-21 14:39:30|7252.7|7246.7|7250.2|7244.2|7252.7|7246.7|7248.7|7242.7|10
1655822380000|2022-06-21 14:39:40|7249.7|7243.7|7248.2|7242.2|7249.7|7243.7|7247.2|7241.2|0
1655822390000|2022-06-21 14:39:50|7247.7|7241.7|7248.7|7242.7|7250.1|7244.1|7247.7|7241.7|2
1655822400000|2022-06-21 14:40:00|7249.7|7243.7|7250.2|7244.2|7250.7|7244.7|7248.7|7242.7|10
1655822410000|2022-06-21 14:40:10|7251.3|7245.3|7251.7|7245.7|7252.2|7246.2|7250.7|7244.7|0
1655822420000|2022-06-21 14:40:20|7251.2|7245.2|7251.3|7245.3|7251.6|7245.6|7249.1|7243.1|10
1655822430000|2022-06-21 14:40:30|7252.6|7246.6|7251.7|7245.7|7252.6|7246.6|7250.7|7244.7|1
1655822440000|2022-06-21 14:40:40|7252.1|7246.1|7253.2|7247.2|7253.6|7247.6|7250.7|7244.7|9
1655822450000|2022-06-21 14:40:50|7252.7|7246.7|7250.7|7244.7|7253.2|7247.2|7250.7|7244.7|8
1655822460000|2022-06-21 14:41:00|7251.2|7245.2|7253.1|7247.1|7255.1|7249.1|7251.2|7245.2|27
1655822470000|2022-06-21 14:41:10|7252.6|7246.6|7252.6|7246.6|7254.6|7248.6|7252.1|7246.1|12
1655822480000|2022-06-21 14:41:20|7253|7247|7251.4|7245.4|7253|7247|7250.4|7244.4|14
1655822490000|2022-06-21 14:41:30|7249.9|7243.9|7250.8|7244.8|7250.8|7244.8|7248.9|7242.9|25
1655822500000|2022-06-21 14:41:40|7249.3|7243.3|7250.8|7244.8|7250.8|7244.8|7249.3|7243.3|5
1655822510000|2022-06-21 14:41:50|7252.3|7246.3|7260.5|7254.5|7261|7255|7252.3|7246.3|24
1655822520000|2022-06-21 14:42:00|7260|7254|7255.4|7249.4|7260|7254|7255.4|7249.4|8
1655822530000|2022-06-21 14:42:10|7255.9|7249.9|7254.9|7248.9|7257.4|7251.4|7254.9|7248.9|5
1655822540000|2022-06-21 14:42:20|7255.3|7249.3|7256.8|7250.8|7257.9|7251.9|7255.3|7249.3|3
1655822550000|2022-06-21 14:42:30|7257.3|7251.3|7251.8|7245.8|7257.3|7251.3|7251.8|7245.8|2
1655822560000|2022-06-21 14:42:40|7251.4|7245.4|7252.5|7246.5|7252.5|7246.5|7249.4|7243.4|10
1655822570000|2022-06-21 14:42:50|7253.4|7247.4|7253.5|7247.5|7253.9|7247.9|7253.4|7247.4|0
1655822580000|2022-06-21 14:43:00|7252.5|7246.5|7252.9|7246.9|7254|7248|7252.5|7246.5|17
1655822590000|2022-06-21 14:43:10|7253.4|7247.4|7250.4|7244.4|7253.4|7247.4|7250.4|7244.4|5
1655822600000|2022-06-21 14:43:20|7249.9|7243.9|7250|7244|7250.5|7244.5|7249|7243|8
1655822610000|2022-06-21 14:43:30|7249.9|7243.9|7250|7244|7250.5|7244.5|7248.6|7242.6|23
1655822620000|2022-06-21 14:43:40|7249.1|7243.1|7246.9|7240.9|7249.4|7243.4|7246.9|7240.9|2
1655822630000|2022-06-21 14:43:50|7245.5|7239.5|7249.6|7243.6|7250.1|7244.1|7245.5|7239.5|5
1655822640000|2022-06-21 14:44:00|7249.5|7243.5|7250|7244|7250.5|7244.5|7249|7243|3
1655822650000|2022-06-21 14:44:10|7249.1|7243.1|7244.5|7238.5|7249.1|7243.1|7244|7238|9
1655822660000|2022-06-21 14:44:20|7245|7239|7242.5|7236.5|7245.4|7239.4|7241.5|7235.5|13
1655822670000|2022-06-21 14:44:30|7242|7236|7242|7236|7244|7238|7241.5|7235.5|18
1655822680000|2022-06-21 14:44:40|7242.9|7236.9|7237.5|7231.5|7243.9|7237.9|7237.5|7231.5|7
1655822690000|2022-06-21 14:44:50|7237|7231|7234.1|7228.1|7237.6|7231.6|7233.6|7227.6|16
1655822700000|2022-06-21 14:45:00|7233.5|7227.5|7232.9|7226.9|7233.5|7227.5|7231.9|7225.9|12
1655822710000|2022-06-21 14:45:10|7233|7227|7233|7227|7233|7227|7232.9|7226.9|1
1655822720000|2022-06-21 14:45:20|7232.5|7226.5|7233.4|7227.4|7233.5|7227.5|7232.5|7226.5|7
1655822730000|2022-06-21 14:45:30|7234|7228|7235.5|7229.5|7236.5|7230.5|7234|7228|6
1655822740000|2022-06-21 14:45:40|7234.4|7228.4|7232.4|7226.4|7235.4|7229.4|7232.4|7226.4|5
1655822750000|2022-06-21 14:45:50|7231.9|7225.9|7232.4|7226.4|7232.4|7226.4|7231.9|7225.9|2
1655822760000|2022-06-21 14:46:00|7232.9|7226.9|7237.6|7231.6|7241.1|7235.1|7232.4|7226.4|31
1655822770000|2022-06-21 14:46:10|7238.6|7232.6|7238.1|7232.1|7238.6|7232.6|7237.6|7231.6|2
1655822780000|2022-06-21 14:46:20|7238.6|7232.6|7240.6|7234.6|7240.6|7234.6|7238.1|7232.1|9
1655822790000|2022-06-21 14:46:30|7241.5|7235.5|7240.7|7234.7|7242.1|7236.1|7240.7|7234.7|3
1655822800000|2022-06-21 14:46:40|7237.7|7231.7|7237.7|7231.7|7238.2|7232.2|7237.6|7231.6|6
1655822810000|2022-06-21 14:46:50|7237.2|7231.2|7235.1|7229.1|7237.6|7231.6|7234.6|7228.6|2
1655822820000|2022-06-21 14:47:00|7234.6|7228.6|7234|7228|7235.1|7229.1|7232.6|7226.6|10
1655822830000|2022-06-21 14:47:10|7233.6|7227.6|7233.1|7227.1|7233.6|7227.6|7230.7|7224.7|8
1655822840000|2022-06-21 14:47:20|7233|7227|7232.1|7226.1|7233.5|7227.5|7232.1|7226.1|2
1655822850000|2022-06-21 14:47:30|7232|7226|7232|7226|7233|7227|7231.5|7225.5|7
1655822860000|2022-06-21 14:47:40|7232.5|7226.5|7232.6|7226.6|7233|7227|7232|7226|6
1655822870000|2022-06-21 14:47:50|7233|7227|7230.4|7224.4|7233|7227|7230.4|7224.4|11
1655822880000|2022-06-21 14:48:00|7230.9|7224.9|7232.4|7226.4|7232.4|7226.4|7230.9|7224.9|5
1655822890000|2022-06-21 14:48:10|7232|7226|7234.9|7228.9|7234.9|7228.9|7232|7226|9
1655822900000|2022-06-21 14:48:20|7234.4|7228.4|7235.3|7229.3|7235.3|7229.3|7234.4|7228.4|5
1655822910000|2022-06-21 14:48:30|7235.4|7229.4|7235.9|7229.9|7235.9|7229.9|7235.4|7229.4|2
1655822920000|2022-06-21 14:48:40|7236|7230|7243.3|7237.3|7243.3|7237.3|7236|7230|12
1655822930000|2022-06-21 14:48:50|7242.8|7236.8|7243.4|7237.4|7244.3|7238.3|7242.8|7236.8|13
1655822940000|2022-06-21 14:49:00|7243.3|7237.3|7243.4|7237.4|7244.3|7238.3|7243.3|7237.3|5
1655822950000|2022-06-21 14:49:10|7243.3|7237.3|7242.8|7236.8|7243.3|7237.3|7241.4|7235.4|8
1655822960000|2022-06-21 14:49:20|7243.3|7237.3|7243.5|7237.5|7244.3|7238.3|7241.5|7235.5|20
1655822970000|2022-06-21 14:49:30|7244|7238|7244|7238|7244|7238|7243.5|7237.5|3
1655822980000|2022-06-21 14:49:40|7243.8|7237.8|7247.4|7241.4|7247.4|7241.4|7243.4|7237.4|12
1655822990000|2022-06-21 14:49:50|7247.8|7241.8|7250.9|7244.9|7251.4|7245.4|7247.8|7241.8|12
1655823000000|2022-06-21 14:50:00|7250.5|7244.5|7245.4|7239.4|7250.5|7244.5|7245.4|7239.4|6
1655823010000|2022-06-21 14:50:10|7244|7238|7243.4|7237.4|7244.9|7238.9|7242.4|7236.4|10
1655823020000|2022-06-21 14:50:20|7242.4|7236.4|7238.9|7232.9|7243.9|7237.9|7238.9|7232.9|6
1655823030000|2022-06-21 14:50:30|7237.9|7231.9|7236.3|7230.3|7238.4|7232.4|7233.8|7227.8|10
1655823040000|2022-06-21 14:50:40|7235.7|7229.7|7236.2|7230.2|7236.7|7230.7|7235.7|7229.7|4
1655823050000|2022-06-21 14:50:50|7235.7|7229.7|7230.3|7224.3|7236.2|7230.2|7230.3|7224.3|7
1655823060000|2022-06-21 14:51:00|7229.8|7223.8|7229.3|7223.3|7230.7|7224.7|7228.7|7222.7|29
1655823070000|2022-06-21 14:51:10|7228.7|7222.7|7232.3|7226.3|7232.8|7226.8|7228.7|7222.7|5
1655823080000|2022-06-21 14:51:20|7232.8|7226.8|7229.3|7223.3|7232.8|7226.8|7229.2|7223.2|8
1655823090000|2022-06-21 14:51:30|7228.3|7222.3|7227.8|7221.8|7228.8|7222.8|7227.8|7221.8|6
1655823100000|2022-06-21 14:51:40|7227.3|7221.3|7228.9|7222.9|7229.4|7223.4|7227.3|7221.3|13
1655823110000|2022-06-21 14:51:50|7229.4|7223.4|7232|7226|7232|7226|7229.4|7223.4|21
1655823120000|2022-06-21 14:52:00|7234.9|7228.9|7232|7226|7235.5|7229.5|7232|7226|13
1655823130000|2022-06-21 14:52:10|7232.9|7226.9|7233.4|7227.4|7233.4|7227.4|7232|7226|17
1655823140000|2022-06-21 14:52:20|7236|7230|7236.2|7230.2|7237.6|7231.6|7234.7|7228.7|99
1655823150000|2022-06-21 14:52:30|7236.7|7230.7|7239.1|7233.1|7240.2|7234.2|7236.7|7230.7|11
1655823160000|2022-06-21 14:52:40|7238.1|7232.1|7241.2|7235.2|7242.2|7236.2|7238.1|7232.1|10
1655823170000|2022-06-21 14:52:50|7242.2|7236.2|7242.1|7236.1|7242.7|7236.7|7241.7|7235.7|9
1655823180000|2022-06-21 14:53:00|7242.2|7236.2|7247.3|7241.3|7247.8|7241.8|7242.1|7236.1|9
1655823190000|2022-06-21 14:53:10|7247.2|7241.2|7248.7|7242.7|7248.7|7242.7|7247.2|7241.2|4
1655823200000|2022-06-21 14:53:20|7248.2|7242.2|7244.7|7238.7|7248.2|7242.2|7244.7|7238.7|9
1655823210000|2022-06-21 14:53:30|7245.2|7239.2|7240.5|7234.5|7246.2|7240.2|7240.5|7234.5|9
1655823220000|2022-06-21 14:53:40|7240.6|7234.6|7242.7|7236.7|7242.7|7236.7|7240.6|7234.6|6
1655823230000|2022-06-21 14:53:50|7242.6|7236.6|7242.1|7236.1|7242.6|7236.6|7241.6|7235.6|10
1655823240000|2022-06-21 14:54:00|7242.7|7236.7|7249.2|7243.2|7249.2|7243.2|7242.7|7236.7|11
1655823250000|2022-06-21 14:54:10|7249.6|7243.6|7247.2|7241.2|7249.6|7243.6|7247.2|7241.2|5
1655823260000|2022-06-21 14:54:20|7247.6|7241.6|7247.2|7241.2|7247.6|7241.6|7247.2|7241.2|1
1655823270000|2022-06-21 14:54:30|7247.6|7241.6|7247.7|7241.7|7248.1|7242.1|7247.6|7241.6|5
1655823280000|2022-06-21 14:54:40|7248.1|7242.1|7246.7|7240.7|7248.1|7242.1|7246.7|7240.7|3
1655823290000|2022-06-21 14:54:50|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|7247.1|7241.1|2
1655823300000|2022-06-21 14:55:00|7247.6|7241.6|7246.1|7240.1|7247.6|7241.6|7246.1|7240.1|4
1655823310000|2022-06-21 14:55:10|||||||||2
1655823320000|2022-06-21 14:55:20|7245|7239|7241.4|7235.4|7245|7239|7241.4|7235.4|7
1655823330000|2022-06-21 14:55:30|7240.9|7234.9|7239.5|7233.5|7240.9|7234.9|7239.5|7233.5|15
1655823340000|2022-06-21 14:55:40|7239.1|7233.1|7239.6|7233.6|7240.2|7234.2|7239.1|7233.1|29
1655823350000|2022-06-21 14:55:50|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|7239.1|7233.1|0
1655823360000|2022-06-21 14:56:00|7238.2|7232.2|7233.1|7227.1|7239.2|7233.2|7233.1|7227.1|13
1655823370000|2022-06-21 14:56:10|7233.2|7227.2|7231.6|7225.6|7233.6|7227.6|7230.6|7224.6|5
1655823380000|2022-06-21 14:56:20|7230.6|7224.6|7229.6|7223.6|7230.7|7224.7|7229.2|7223.2|12
1655823390000|2022-06-21 14:56:30|7229.2|7223.2|7228.5|7222.5|7230.1|7224.1|7228.5|7222.5|18
1655823400000|2022-06-21 14:56:40|7226.7|7220.7|7227.7|7221.7|7228.1|7222.1|7226.2|7220.2|8
1655823410000|2022-06-21 14:56:50|7227.6|7221.6|7227.6|7221.6|7227.7|7221.7|7226.1|7220.1|6
1655823420000|2022-06-21 14:57:00|7226.6|7220.6|7224.1|7218.1|7226.6|7220.6|7224.1|7218.1|1
1655823430000|2022-06-21 14:57:10|7224.2|7218.2|7226.1|7220.1|7226.1|7220.1|7224.2|7218.2|4
1655823440000|2022-06-21 14:57:20|7224.2|7218.2|7224.1|7218.1|7225.2|7219.2|7223.2|7217.2|10
1655823450000|2022-06-21 14:57:30|7223.7|7217.7|7225.7|7219.7|7225.7|7219.7|7220.2|7214.2|24
1655823460000|2022-06-21 14:57:40|7226.1|7220.1|7225.2|7219.2|7226.6|7220.6|7225.2|7219.2|5
1655823470000|2022-06-21 14:57:50|7226.6|7220.6|7224.6|7218.6|7226.6|7220.6|7224.6|7218.6|9
1655823480000|2022-06-21 14:58:00|7224.7|7218.7|7222.7|7216.7|7228.2|7222.2|7222.7|7216.7|16
1655823490000|2022-06-21 14:58:10|7223.1|7217.1|7221.2|7215.2|7223.1|7217.1|7220.7|7214.7|2
1655823500000|2022-06-21 14:58:20|7221.7|7215.7|7222.1|7216.1|7222.2|7216.2|7221.7|7215.7|9
1655823510000|2022-06-21 14:58:30|7221.6|7215.6|7219.6|7213.6|7221.6|7215.6|7219.5|7213.5|14
1655823520000|2022-06-21 14:58:40|7220.1|7214.1|7222.1|7216.1|7223|7217|7219.5|7213.5|12
1655823530000|2022-06-21 14:58:50|7222.5|7216.5|7222.1|7216.1|7223.1|7217.1|7222.1|7216.1|4
1655823540000|2022-06-21 14:59:00|7221.6|7215.6|7219.1|7213.1|7221.6|7215.6|7219.1|7213.1|6
1655823550000|2022-06-21 14:59:10|7220.1|7214.1|7219.6|7213.6|7220.1|7214.1|7219.1|7213.1|8
1655823560000|2022-06-21 14:59:20|7219.1|7213.1|7219|7213|7219.6|7213.6|7217.6|7211.6|7
1655823570000|2022-06-21 14:59:30|7219.1|7213.1|7221.1|7215.1|7221.1|7215.1|7219|7213|3
1655823580000|2022-06-21 14:59:40|7220.2|7214.2|7220|7214|7220.2|7214.2|7219.6|7213.6|11
1655823590000|2022-06-21 14:59:50|7219.1|7213.1|7219.6|7213.6|7219.6|7213.6|7219|7213|7
1655823610000|2022-06-21 15:00:10|7220|7214|7221.6|7215.6|7223.1|7217.1|7220|7214|9
1655823620000|2022-06-21 15:00:20|7221.1|7215.1|7220.5|7214.5|7221.1|7215.1|7220.5|7214.5|1
1655823630000|2022-06-21 15:00:30|7220.6|7214.6|7220.6|7214.6|7220.6|7214.6|7220.6|7214.6|0
1655823640000|2022-06-21 15:00:40|7221|7215|7221.1|7215.1|7221.5|7215.5|7220.4|7214.4|7
1655823650000|2022-06-21 15:00:50|7221.6|7215.6|7222.5|7216.5|7222.5|7216.5|7221.6|7215.6|3
1655823660000|2022-06-21 15:01:00|7222.4|7216.4|7222.5|7216.5|7222.5|7216.5|7222|7216|2
1655823670000|2022-06-21 15:01:10|7223|7217|7220.9|7214.9|7223|7217|7220.5|7214.5|3
1655823680000|2022-06-21 15:01:20|7221.4|7215.4|7223.4|7217.4|7223.4|7217.4|7221.4|7215.4|4
1655823690000|2022-06-21 15:01:30|7221.9|7215.9|7221.9|7215.9|7221.9|7215.9|7221.4|7215.4|6
1655823700000|2022-06-21 15:01:40|7221.4|7215.4|7219.9|7213.9|7221.4|7215.4|7219.9|7213.9|1
1655823710000|2022-06-21 15:01:50|||||||||3
1655823720000|2022-06-21 15:02:00|7220.4|7214.4|7218.5|7212.5|7221.5|7215.5|7218.5|7212.5|30
1655823730000|2022-06-21 15:02:10|7219.4|7213.4|7220|7214|7222|7216|7219.4|7213.4|20
1655823740000|2022-06-21 15:02:20|7220.5|7214.5|7223|7217|7223.5|7217.5|7220|7214|5
1655823750000|2022-06-21 15:02:30|7221.5|7215.5|7220.6|7214.6|7223|7217|7220.5|7214.5|16
1655823760000|2022-06-21 15:02:40|7221|7215|7222|7216|7223|7217|7220.6|7214.6|3
1655823770000|2022-06-21 15:02:50|7222.1|7216.1|7223.5|7217.5|7223.5|7217.5|7221.6|7215.6|9
1655823780000|2022-06-21 15:03:00|||||||||19
1655823790000|2022-06-21 15:03:10|7219.6|7213.6|7222.5|7216.5|7223.5|7217.5|7219.6|7213.6|23
1655823800000|2022-06-21 15:03:20|7221.5|7215.5|7223.5|7217.5|7223.5|7217.5|7221.5|7215.5|23
1655823810000|2022-06-21 15:03:30|7223.4|7217.4|7223.5|7217.5|7223.5|7217.5|7222.5|7216.5|15
1655823820000|2022-06-21 15:03:40|7222.6|7216.6|7223.9|7217.9|7223.9|7217.9|7222.5|7216.5|12
1655823830000|2022-06-21 15:03:50|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|7223.5|7217.5|2
1655823840000|2022-06-21 15:04:00|7222.5|7216.5|7219.5|7213.5|7223.4|7217.4|7218.5|7212.5|34
1655823850000|2022-06-21 15:04:10|7219|7213|7218.6|7212.6|7219.5|7213.5|7218.5|7212.5|0
1655823860000|2022-06-21 15:04:20|7219|7213|7216|7210|7219|7213|7215.5|7209.5|22
1655823870000|2022-06-21 15:04:30|7216.1|7210.1|7217|7211|7217.1|7211.1|7216.1|7210.1|5
1655823880000|2022-06-21 15:04:40|7216.9|7210.9|7215.6|7209.6|7216.9|7210.9|7215.6|7209.6|46
1655823890000|2022-06-21 15:04:50|7215.5|7209.5|7213|7207|7215.5|7209.5|7212.6|7206.6|23
1655823900000|2022-06-21 15:05:00|7212.6|7206.6|7210|7204|7212.6|7206.6|7210|7204|18
1655823910000|2022-06-21 15:05:10|7209.6|7203.6|7205.5|7199.5|7209.6|7203.6|7205.5|7199.5|4
1655823920000|2022-06-21 15:05:20|7207.5|7201.5|7208.5|7202.5|7210.5|7204.5|7207.5|7201.5|12
1655823930000|2022-06-21 15:05:30|7206.5|7200.5|7206|7200|7206.5|7200.5|7205.5|7199.5|1
1655823940000|2022-06-21 15:05:40|7205.5|7199.5|7204.6|7198.6|7205.5|7199.5|7204.6|7198.6|2
1655823950000|2022-06-21 15:05:50|7205.5|7199.5|7205|7199|7205.5|7199.5|7205|7199|10
1655823960000|2022-06-21 15:06:00|7205.1|7199.1|7208|7202|7210|7204|7205.1|7199.1|35
1655823970000|2022-06-21 15:06:10|7208.5|7202.5|7205.9|7199.9|7208.5|7202.5|7205.9|7199.9|22
1655823980000|2022-06-21 15:06:20|7206.4|7200.4|7205.4|7199.4|7206.4|7200.4|7205.4|7199.4|8
1655823990000|2022-06-21 15:06:30|7203.3|7197.3|7204.3|7198.3|7205.8|7199.8|7203.3|7197.3|9
1655824000000|2022-06-21 15:06:40|7202.4|7196.4|7203.4|7197.4|7206.4|7200.4|7202.4|7196.4|42
1655824010000|2022-06-21 15:06:50|7203.5|7197.5|7203.5|7197.5|7203.9|7197.9|7203.5|7197.5|4
1655824020000|2022-06-21 15:07:00|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7202.9|7196.9|7
1655824030000|2022-06-21 15:07:10|7203.4|7197.4|7207.9|7201.9|7208|7202|7203.4|7197.4|5
1655824040000|2022-06-21 15:07:20|7208|7202|7211.9|7205.9|7212.4|7206.4|7208|7202|6
1655824050000|2022-06-21 15:07:30|7212.4|7206.4|7211.4|7205.4|7214|7208|7210.9|7204.9|11
1655824060000|2022-06-21 15:07:40|7211|7205|7206.4|7200.4|7211|7205|7206.4|7200.4|6
1655824070000|2022-06-21 15:07:50|7205.9|7199.9|7207.3|7201.3|7207.9|7201.9|7205.9|7199.9|12
1655824080000|2022-06-21 15:08:00|7207.4|7201.4|7201.8|7195.8|7207.4|7201.4|7201.8|7195.8|20
1655824090000|2022-06-21 15:08:10|7201.3|7195.3|7201.3|7195.3|7201.8|7195.8|7200.8|7194.8|3
1655824100000|2022-06-21 15:08:20|7201.2|7195.2|7199.2|7193.2|7201.2|7195.2|7199.2|7193.2|8
1655824110000|2022-06-21 15:08:30|7199.3|7193.3|7200.2|7194.2|7200.3|7194.3|7198.8|7192.8|29
1655824120000|2022-06-21 15:08:40|7199.2|7193.2|7197.1|7191.1|7200.2|7194.2|7196.7|7190.7|37
1655824130000|2022-06-21 15:08:50|7196.6|7190.6|7197.1|7191.1|7197.1|7191.1|7194.6|7188.6|11
1655824140000|2022-06-21 15:09:00|7196.5|7190.5|7198.1|7192.1|7198.1|7192.1|7195.1|7189.1|35
1655824150000|2022-06-21 15:09:10|7198.6|7192.6|7198|7192|7199|7193|7197.5|7191.5|10
1655824160000|2022-06-21 15:09:20|7197.5|7191.5|7199.5|7193.5|7199.5|7193.5|7197|7191|5
1655824170000|2022-06-21 15:09:30|7199|7193|7197.5|7191.5|7199|7193|7197.5|7191.5|6
1655824180000|2022-06-21 15:09:40|7198|7192|7200.1|7194.1|7201.1|7195.1|7197|7191|14
1655824190000|2022-06-21 15:09:50|7199.1|7193.1|7200.5|7194.5|7201|7195|7198|7192|24
1655824200000|2022-06-21 15:10:00|7201.2|7195.2|7199.7|7193.7|7203.1|7197.1|7199.1|7193.1|4
1655824210000|2022-06-21 15:10:10|7199.1|7193.1|7199.1|7193.1|7200.1|7194.1|7198.2|7192.2|4
1655824220000|2022-06-21 15:10:20|7199.2|7193.2|7199.2|7193.2|7201.1|7195.1|7198.1|7192.1|27
1655824230000|2022-06-21 15:10:30|7199.7|7193.7|7195.7|7189.7|7199.7|7193.7|7195.7|7189.7|3
1655824240000|2022-06-21 15:10:40|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|7196.2|7190.2|0
1655824250000|2022-06-21 15:10:50|7195.7|7189.7|7198.2|7192.2|7199.6|7193.6|7195.1|7189.1|6
1655824260000|2022-06-21 15:11:00|7199.1|7193.1|7196.1|7190.1|7199.6|7193.6|7196.1|7190.1|1
1655824270000|2022-06-21 15:11:10|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7196.6|7190.6|0
1655824280000|2022-06-21 15:11:20|7197.2|7191.2|7198.2|7192.2|7198.7|7192.7|7197.2|7191.2|3
1655824290000|2022-06-21 15:11:30|7197.7|7191.7|7196.2|7190.2|7198.7|7192.7|7195.2|7189.2|9
1655824300000|2022-06-21 15:11:40|7196.3|7190.3|7197.7|7191.7|7198.2|7192.2|7196.3|7190.3|1
1655824310000|2022-06-21 15:11:50|7198.2|7192.2|7197.7|7191.7|7198.2|7192.2|7197.7|7191.7|3
1655824320000|2022-06-21 15:12:00|7197.2|7191.2|7195.7|7189.7|7197.2|7191.2|7195.2|7189.2|12
1655824330000|2022-06-21 15:12:10|7196.2|7190.2|7195.2|7189.2|7196.2|7190.2|7195.2|7189.2|0
1655824340000|2022-06-21 15:12:20|7194.7|7188.7|7192.1|7186.1|7195.7|7189.7|7192.1|7186.1|6
1655824350000|2022-06-21 15:12:30|7191.6|7185.6|7191.7|7185.7|7191.7|7185.7|7191.6|7185.6|0
1655824360000|2022-06-21 15:12:40|7192.2|7186.2|7192.2|7186.2|7192.2|7186.2|7191.2|7185.2|2
1655824370000|2022-06-21 15:12:50|||||||||2
1655824380000|2022-06-21 15:13:00|||||||||1
1655824390000|2022-06-21 15:13:10|||||||||1
1655824400000|2022-06-21 15:13:20|7191.7|7185.7|7190.7|7184.7|7191.7|7185.7|7190.7|7184.7|4
1655824410000|2022-06-21 15:13:30|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|3
1655824420000|2022-06-21 15:13:40|7191.2|7185.2|7193.2|7187.2|7193.2|7187.2|7191.2|7185.2|5
1655824430000|2022-06-21 15:13:50|7192.7|7186.7|7196.7|7190.7|7196.7|7190.7|7192.7|7186.7|3
1655824440000|2022-06-21 15:14:00|7197.2|7191.2|7201.2|7195.2|7201.2|7195.2|7197.2|7191.2|7
1655824450000|2022-06-21 15:14:10|7201.7|7195.7|7201.2|7195.2|7202.1|7196.1|7201.2|7195.2|0
1655824460000|2022-06-21 15:14:20|7201.3|7195.3|7203.2|7197.2|7203.7|7197.7|7201.3|7195.3|5
1655824470000|2022-06-21 15:14:30|7203.7|7197.7|7201.7|7195.7|7203.7|7197.7|7201.7|7195.7|7
1655824480000|2022-06-21 15:14:40|7202.2|7196.2|7203.2|7197.2|7203.2|7197.2|7202.2|7196.2|7
1655824490000|2022-06-21 15:14:50|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|3
1655824500000|2022-06-21 15:15:00|7202.8|7196.8|7203.7|7197.7|7203.7|7197.7|7202.8|7196.8|1
1655824510000|2022-06-21 15:15:10|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|1
1655824520000|2022-06-21 15:15:20|7206.1|7200.1|7213.2|7207.2|7213.2|7207.2|7206.1|7200.1|14
1655824530000|2022-06-21 15:15:30|7213.7|7207.7|7215.2|7209.2|7216.2|7210.2|7213.7|7207.7|3
1655824540000|2022-06-21 15:15:40|7215.7|7209.7|7221.3|7215.3|7221.3|7215.3|7215.7|7209.7|19
1655824550000|2022-06-21 15:15:50|7223.3|7217.3|7222.8|7216.8|7224.8|7218.8|7222.8|7216.8|11
1655824560000|2022-06-21 15:16:00|7222.3|7216.3|7223.8|7217.8|7224.3|7218.3|7222.3|7216.3|6
1655824570000|2022-06-21 15:16:10|7223.7|7217.7|7224.7|7218.7|7224.7|7218.7|7223.3|7217.3|2
1655824580000|2022-06-21 15:16:20|7225.2|7219.2|7226.2|7220.2|7226.2|7220.2|7224.7|7218.7|6
1655824590000|2022-06-21 15:16:30|7225.7|7219.7|7228.3|7222.3|7228.3|7222.3|7225.7|7219.7|10
1655824600000|2022-06-21 15:16:40|7227.9|7221.9|7229.9|7223.9|7229.9|7223.9|7227.8|7221.8|7
1655824610000|2022-06-21 15:16:50|7230.4|7224.4|7236|7230|7236|7230|7230.4|7224.4|5
1655824620000|2022-06-21 15:17:00|7236.1|7230.1|7236.5|7230.5|7240|7234|7235.5|7229.5|10
1655824630000|2022-06-21 15:17:10|7234.5|7228.5|7236.4|7230.4|7236.9|7230.9|7234.5|7228.5|1
1655824640000|2022-06-21 15:17:20|||||||||3
1655824650000|2022-06-21 15:17:30|7236.9|7230.9|7238.7|7232.7|7238.7|7232.7|7236.9|7230.9|6
1655824660000|2022-06-21 15:17:40|7238.3|7232.3|7242.6|7236.6|7242.6|7236.6|7238.3|7232.3|11
1655824670000|2022-06-21 15:17:50|7244.2|7238.2|7244.2|7238.2|7244.2|7238.2|7243.7|7237.7|4
1655824680000|2022-06-21 15:18:00|7244.5|7238.5|7246.6|7240.6|7247.2|7241.2|7244.5|7238.5|16
1655824690000|2022-06-21 15:18:10|7247.9|7241.9|7242.7|7236.7|7247.9|7241.9|7242.7|7236.7|5
1655824700000|2022-06-21 15:18:20|7242.8|7236.8|7245.7|7239.7|7245.7|7239.7|7242.8|7236.8|2
1655824710000|2022-06-21 15:18:30|7246.2|7240.2|7244.1|7238.1|7246.2|7240.2|7244.1|7238.1|4
1655824720000|2022-06-21 15:18:40|7243.7|7237.7|7242.2|7236.2|7243.7|7237.7|7242.2|7236.2|3
1655824730000|2022-06-21 15:18:50|7242.7|7236.7|7241.7|7235.7|7242.7|7236.7|7241.7|7235.7|4
1655824740000|2022-06-21 15:19:00|7242.1|7236.1|7236.1|7230.1|7242.1|7236.1|7235.2|7229.2|7
1655824750000|2022-06-21 15:19:10|7235.6|7229.6|7235.1|7229.1|7236.1|7230.1|7234.6|7228.6|2
1655824760000|2022-06-21 15:19:20|7235.6|7229.6|7235.7|7229.7|7235.7|7229.7|7235.1|7229.1|2
1655824770000|2022-06-21 15:19:30|7235.6|7229.6|7234.6|7228.6|7236.1|7230.1|7234.6|7228.6|1
1655824790000|2022-06-21 15:19:50|7234.1|7228.1|7233.1|7227.1|7234.1|7228.1|7233.1|7227.1|4
1655824800000|2022-06-21 15:20:00|7232.6|7226.6|7232.5|7226.5|7232.6|7226.6|7232|7226|5
1655824810000|2022-06-21 15:20:10|7233|7227|7239.5|7233.5|7239.5|7233.5|7233|7227|9
1655824820000|2022-06-21 15:20:20|7240|7234|7240.5|7234.5|7242|7236|7239.9|7233.9|2
1655824830000|2022-06-21 15:20:30|7242.5|7236.5|7243|7237|7243.5|7237.5|7242.5|7236.5|1
1655824840000|2022-06-21 15:20:40|7242.5|7236.5|7246.5|7240.5|7247.6|7241.6|7242.5|7236.5|12
1655824850000|2022-06-21 15:20:50|7247.6|7241.6|7248|7242|7248.1|7242.1|7247.6|7241.6|11
1655824860000|2022-06-21 15:21:00|7247.1|7241.1|7247|7241|7248.1|7242.1|7247|7241|15
1655824870000|2022-06-21 15:21:10|7247.6|7241.6|7248.1|7242.1|7248.1|7242.1|7247.6|7241.6|2
1655824880000|2022-06-21 15:21:20|7249.1|7243.1|7251.1|7245.1|7251.1|7245.1|7249.1|7243.1|12
1655824890000|2022-06-21 15:21:30|7249.6|7243.6|7249.5|7243.5|7250.1|7244.1|7249|7243|12
1655824900000|2022-06-21 15:21:40|7249.1|7243.1|7249.1|7243.1|7249.6|7243.6|7249.1|7243.1|5
1655824910000|2022-06-21 15:21:50|7247|7241|7246.5|7240.5|7247.1|7241.1|7246.5|7240.5|3
1655824920000|2022-06-21 15:22:00|7246.6|7240.6|7244.1|7238.1|7246.6|7240.6|7244.1|7238.1|3
1655824930000|2022-06-21 15:22:10|7244.5|7238.5|7240|7234|7244.5|7238.5|7240|7234|2
1655824940000|2022-06-21 15:22:20|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|7239.5|7233.5|2
1655824950000|2022-06-21 15:22:30|7240.5|7234.5|7244.4|7238.4|7244.4|7238.4|7240.5|7234.5|11
1655824960000|2022-06-21 15:22:40|7244.5|7238.5|7244.4|7238.4|7244.5|7238.5|7244.4|7238.4|0
1655824970000|2022-06-21 15:22:50|7243.5|7237.5|7241|7235|7243.5|7237.5|7241|7235|11
1655824980000|2022-06-21 15:23:00|7241.5|7235.5|7243.5|7237.5|7243.5|7237.5|7241.5|7235.5|5
1655824990000|2022-06-21 15:23:10|7243.4|7237.4|7243.5|7237.5|7244|7238|7242.5|7236.5|5
1655825000000|2022-06-21 15:23:20|7244|7238|7244|7238|7244.5|7238.5|7243.9|7237.9|2
1655825010000|2022-06-21 15:23:30|7243.9|7237.9|7243|7237|7243.9|7237.9|7243|7237|6
1655825020000|2022-06-21 15:23:40|7243.5|7237.5|7242.5|7236.5|7243.5|7237.5|7242|7236|3
1655825030000|2022-06-21 15:23:50|7242|7236|7241.6|7235.6|7242|7236|7241.5|7235.5|12
1655825040000|2022-06-21 15:24:00|7241.1|7235.1|7241.1|7235.1|7242.6|7236.6|7240.5|7234.5|17
1655825050000|2022-06-21 15:24:10|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|7240.6|7234.6|1
1655825060000|2022-06-21 15:24:20|7240.5|7234.5|7233.1|7227.1|7240.5|7234.5|7231.6|7225.6|9
1655825070000|2022-06-21 15:24:30|7232.6|7226.6|7232.6|7226.6|7233.1|7227.1|7232.1|7226.1|2
1655825080000|2022-06-21 15:24:40|7233.5|7227.5|7235.6|7229.6|7235.6|7229.6|7233.5|7227.5|4
1655825090000|2022-06-21 15:24:50|7236.1|7230.1|7235.6|7229.6|7237.1|7231.1|7235.6|7229.6|3
1655825100000|2022-06-21 15:25:00|7236.1|7230.1|7235.6|7229.6|7236.1|7230.1|7235.6|7229.6|1
1655825110000|2022-06-21 15:25:10|||||||||1
1655825120000|2022-06-21 15:25:20|7235.1|7229.1|7233.1|7227.1|7235.1|7229.1|7233.1|7227.1|5
1655825130000|2022-06-21 15:25:30|7232.6|7226.6|7233|7227|7233|7227|7231.6|7225.6|11
1655825140000|2022-06-21 15:25:40|7233.5|7227.5|7232.5|7226.5|7233.5|7227.5|7232.5|7226.5|4
1655825150000|2022-06-21 15:25:50|||||||||7
1655825160000|2022-06-21 15:26:00|7233|7227|7232|7226|7233.5|7227.5|7232|7226|2
1655825170000|2022-06-21 15:26:10|7236|7230|7235|7229|7236|7230|7235|7229|4
1655825180000|2022-06-21 15:26:20|7235.5|7229.5|7235|7229|7235.5|7229.5|7235|7229|4
1655825190000|2022-06-21 15:26:30|7234|7228|7231|7225|7234|7228|7231|7225|4
1655825200000|2022-06-21 15:26:40|7231.5|7225.5|7231|7225|7232|7226|7231|7225|0
1655825210000|2022-06-21 15:26:50|7230.9|7224.9|7230.5|7224.5|7230.9|7224.9|7230.5|7224.5|3
1655825220000|2022-06-21 15:27:00|7230|7224|7230|7224|7230|7224|7230|7224|1
1655825230000|2022-06-21 15:27:10|7226|7220|7224.5|7218.5|7226|7220|7224.5|7218.5|3
1655825240000|2022-06-21 15:27:20|7225|7219|7224.9|7218.9|7225.5|7219.5|7224.5|7218.5|3
1655825250000|2022-06-21 15:27:30|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|7224.5|7218.5|0
1655825260000|2022-06-21 15:27:40|7224.9|7218.9|7223.5|7217.5|7224.9|7218.9|7223.5|7217.5|8
1655825270000|2022-06-21 15:27:50|7224.9|7218.9|7225.9|7219.9|7225.9|7219.9|7224.5|7218.5|51
1655825280000|2022-06-21 15:28:00|7225|7219|7227|7221|7228.9|7222.9|7225|7219|7
1655825290000|2022-06-21 15:28:10|7224.2|7218.2|7225|7219|7225.4|7219.4|7223.9|7217.9|26
1655825300000|2022-06-21 15:28:20|7224.9|7218.9|7225.5|7219.5|7225.5|7219.5|7224.9|7218.9|5
1655825320000|2022-06-21 15:28:40|7225.1|7219.1|7225.5|7219.5|7226|7220|7225|7219|0
1655825330000|2022-06-21 15:28:50|7225|7219|7225|7219|7225|7219|7225|7219|2
1655825340000|2022-06-21 15:29:00|||||||||1
1655825350000|2022-06-21 15:29:10|7225.1|7219.1|7225.5|7219.5|7225.5|7219.5|7224|7218|4
1655825360000|2022-06-21 15:29:20|7226|7220|7224.5|7218.5|7226|7220|7224|7218|3
1655825370000|2022-06-21 15:29:30|7224|7218|7216|7210|7224.5|7218.5|7216|7210|16
1655825380000|2022-06-21 15:29:40|7216.5|7210.5|7216.5|7210.5|7217|7211|7215|7209|11
1655825390000|2022-06-21 15:29:50|7216|7210|7216|7210|7217|7211|7216|7210|22
1655825400000|2022-06-21 15:30:00|7215.6|7209.6|7216.5|7210.5|7216.5|7210.5|7215|7209|8
1655825410000|2022-06-21 15:30:10|7217|7211|7217|7211|7217.9|7211.9|7216.5|7210.5|3
1655825420000|2022-06-21 15:30:20|7215.9|7209.9|7216.3|7210.3|7216.3|7210.3|7215.8|7209.8|7
1655825430000|2022-06-21 15:30:30|7216.8|7210.8|7216.3|7210.3|7217.2|7211.2|7214.8|7208.8|4
1655825440000|2022-06-21 15:30:40|7215.3|7209.3|7214.3|7208.3|7215.8|7209.8|7214.2|7208.2|6
1655825450000|2022-06-21 15:30:50|7214.8|7208.8|7216.3|7210.3|7216.3|7210.3|7214.3|7208.3|6
1655825460000|2022-06-21 15:31:00|7216.4|7210.4|7215.3|7209.3|7216.4|7210.4|7215.3|7209.3|2
1655825470000|2022-06-21 15:31:10|7215.4|7209.4|7208.3|7202.3|7215.4|7209.4|7206.3|7200.3|5
1655825480000|2022-06-21 15:31:20|7208.2|7202.2|7210.3|7204.3|7211.3|7205.3|7206.8|7200.8|6
1655825490000|2022-06-21 15:31:30|7209.8|7203.8|7208.8|7202.8|7209.8|7203.8|7208.8|7202.8|2
1655825500000|2022-06-21 15:31:40|7209.3|7203.3|7209.4|7203.4|7210.3|7204.3|7209.3|7203.3|5
1655825510000|2022-06-21 15:31:50|7208.4|7202.4|7207.9|7201.9|7208.9|7202.9|7207.9|7201.9|12
1655825520000|2022-06-21 15:32:00|7208.9|7202.9|7211.1|7205.1|7213.5|7207.5|7207.4|7201.4|30
1655825530000|2022-06-21 15:32:10|7211|7205|7209.8|7203.8|7211.1|7205.1|7208.8|7202.8|8
1655825540000|2022-06-21 15:32:20|7211.3|7205.3|7207.7|7201.7|7211.8|7205.8|7207.7|7201.7|35
1655825550000|2022-06-21 15:32:30|7207.2|7201.2|7206.8|7200.8|7207.2|7201.2|7206.8|7200.8|5
1655825560000|2022-06-21 15:32:40|7206.3|7200.3|7206.8|7200.8|7206.8|7200.8|7206.3|7200.3|4
1655825570000|2022-06-21 15:32:50|7207.3|7201.3|7205.7|7199.7|7207.3|7201.3|7205.7|7199.7|6
1655825580000|2022-06-21 15:33:00|7206.7|7200.7|7205.7|7199.7|7207.2|7201.2|7205.7|7199.7|25
1655825590000|2022-06-21 15:33:10|7205.8|7199.8|7205.2|7199.2|7206.3|7200.3|7205.2|7199.2|5
1655825600000|2022-06-21 15:33:20|7204.8|7198.8|7204.8|7198.8|7204.8|7198.8|7204.7|7198.7|0
1655825610000|2022-06-21 15:33:30|7205.3|7199.3|7205.3|7199.3|7206.3|7200.3|7205.2|7199.2|3
1655825620000|2022-06-21 15:33:40|7204.2|7198.2|7204.3|7198.3|7205.8|7199.8|7204.2|7198.2|3
1655825630000|2022-06-21 15:33:50|7204.8|7198.8|7203.8|7197.8|7205.3|7199.3|7203.8|7197.8|5
1655825640000|2022-06-21 15:34:00|7203.9|7197.9|7203.8|7197.8|7204.8|7198.8|7201.3|7195.3|23
1655825650000|2022-06-21 15:34:10|7203.3|7197.3|7201.9|7195.9|7203.3|7197.3|7196.8|7190.8|43
1655825660000|2022-06-21 15:34:20|7202.3|7196.3|7201.3|7195.3|7202.4|7196.4|7201.3|7195.3|7
1655825670000|2022-06-21 15:34:30|7200.9|7194.9|7198.4|7192.4|7200.9|7194.9|7197.4|7191.4|8
1655825690000|2022-06-21 15:34:50|7198.9|7192.9|7199|7193|7200.5|7194.5|7198.4|7192.4|23
1655825700000|2022-06-21 15:35:00|7198.8|7192.8|7199.5|7193.5|7200.4|7194.4|7198.8|7192.8|5
1655825710000|2022-06-21 15:35:10|7200|7194|7199|7193|7200|7194|7198.5|7192.5|0
1655825720000|2022-06-21 15:35:20|7199.5|7193.5|7202.5|7196.5|7203.5|7197.5|7199.5|7193.5|6
1655825730000|2022-06-21 15:35:30|7203|7197|7202|7196|7203|7197|7202|7196|0
1655825740000|2022-06-21 15:35:40|7202.1|7196.1|7204|7198|7204|7198|7202.1|7196.1|10
1655825750000|2022-06-21 15:35:50|7203.5|7197.5|7206|7200|7206|7200|7203.5|7197.5|6
1655825760000|2022-06-21 15:36:00|7205.5|7199.5|7204|7198|7205.5|7199.5|7204|7198|18
1655825770000|2022-06-21 15:36:10|7204.5|7198.5|7204|7198|7204.5|7198.5|7203|7197|1
1655825780000|2022-06-21 15:36:20|7203.5|7197.5|7202.5|7196.5|7203.5|7197.5|7202.5|7196.5|4
1655825790000|2022-06-21 15:36:30|7203.5|7197.5|7202|7196|7203.5|7197.5|7201.5|7195.5|3
1655825800000|2022-06-21 15:36:40|7201.5|7195.5|7196.1|7190.1|7202|7196|7196.1|7190.1|3
1655825810000|2022-06-21 15:36:50|7196.6|7190.6|7201.1|7195.1|7201.6|7195.6|7196.6|7190.6|8
1655825820000|2022-06-21 15:37:00|7200.6|7194.6|7200|7194|7200.6|7194.6|7200|7194|2
1655825830000|2022-06-21 15:37:10|7200.1|7194.1|7201.1|7195.1|7201.1|7195.1|7200.1|7194.1|0
1655825840000|2022-06-21 15:37:20|7201.5|7195.5|7201.1|7195.1|7201.5|7195.5|7201|7195|6
1655825850000|2022-06-21 15:37:30|7200.6|7194.6|7200|7194|7200.6|7194.6|7200|7194|0
1655825860000|2022-06-21 15:37:40|7199.1|7193.1|7197.5|7191.5|7199.5|7193.5|7197|7191|1
1655825870000|2022-06-21 15:37:50|7197.6|7191.6|7199|7193|7200|7194|7197.6|7191.6|6
1655825880000|2022-06-21 15:38:00|7198.5|7192.5|7198|7192|7199|7193|7198|7192|1
1655825890000|2022-06-21 15:38:10|7197.6|7191.6|7196|7190|7198|7192|7196|7190|13
1655825900000|2022-06-21 15:38:20|7196.5|7190.5|7198.5|7192.5|7198.5|7192.5|7196.5|7190.5|7
1655825910000|2022-06-21 15:38:30|7198.4|7192.4|7197.4|7191.4|7198.4|7192.4|7197.4|7191.4|0
1655825920000|2022-06-21 15:38:40|7197.3|7191.3|7195.8|7189.8|7197.3|7191.3|7195.4|7189.4|6
1655825930000|2022-06-21 15:38:50|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|1
1655825940000|2022-06-21 15:39:00|7195.8|7189.8|7195.3|7189.3|7195.9|7189.9|7195.3|7189.3|8
1655825950000|2022-06-21 15:39:10|7195.5|7189.5|7195.3|7189.3|7196.3|7190.3|7195.3|7189.3|3
1655825960000|2022-06-21 15:39:20|7196.2|7190.2|7197.9|7191.9|7199.4|7193.4|7196.2|7190.2|2
1655825970000|2022-06-21 15:39:30|||||||||1
1655825980000|2022-06-21 15:39:40|7198.3|7192.3|7198.9|7192.9|7198.9|7192.9|7198.3|7192.3|2
1655825990000|2022-06-21 15:39:50|7199.9|7193.9|7202.4|7196.4|7202.4|7196.4|7199.9|7193.9|5
1655826000000|2022-06-21 15:40:00|7201.9|7195.9|7200|7194|7202.4|7196.4|7200|7194|5
1655826010000|2022-06-21 15:40:10|7199.8|7193.8|7197.4|7191.4|7199.8|7193.8|7196.5|7190.5|10
1655826020000|2022-06-21 15:40:20|7195|7189|7193.5|7187.5|7195|7189|7192.5|7186.5|5
1655826030000|2022-06-21 15:40:30|7193|7187|7193|7187|7193.5|7187.5|7193|7187|0
1655826040000|2022-06-21 15:40:40|7193.5|7187.5|7193.5|7187.5|7194|7188|7193.5|7187.5|0
1655826050000|2022-06-21 15:40:50|7193.4|7187.4|7193.9|7187.9|7193.9|7187.9|7192.5|7186.5|7
1655826060000|2022-06-21 15:41:00|7193.8|7187.8|7193.9|7187.9|7195.9|7189.9|7192.9|7186.9|9
1655826070000|2022-06-21 15:41:10|7192.9|7186.9|7193.4|7187.4|7193.4|7187.4|7192.9|7186.9|2
1655826080000|2022-06-21 15:41:20|7193.9|7187.9|7196.4|7190.4|7196.4|7190.4|7193.9|7187.9|6
1655826090000|2022-06-21 15:41:30|7196|7190|7195.5|7189.5|7196.9|7190.9|7195.5|7189.5|2
1655826100000|2022-06-21 15:41:40|7195.9|7189.9|7195|7189|7195.9|7189.9|7193|7187|5
1655826110000|2022-06-21 15:41:50|7194.5|7188.5|7197.4|7191.4|7197.4|7191.4|7194.5|7188.5|6
1655826120000|2022-06-21 15:42:00|7196.9|7190.9|7196.5|7190.5|7196.9|7190.9|7196.4|7190.4|15
1655826130000|2022-06-21 15:42:10|7196.9|7190.9|7197.4|7191.4|7197.4|7191.4|7196.9|7190.9|1
1655826140000|2022-06-21 15:42:20|7197.5|7191.5|7198.5|7192.5|7199|7193|7197.5|7191.5|10
1655826150000|2022-06-21 15:42:30|7198|7192|7197.5|7191.5|7198|7192|7197.5|7191.5|3
1655826160000|2022-06-21 15:42:40|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|0
1655826170000|2022-06-21 15:42:50|7197.5|7191.5|7197.4|7191.4|7197.9|7191.9|7197.4|7191.4|11
1655826180000|2022-06-21 15:43:00|7197.3|7191.3|7197.2|7191.2|7197.4|7191.4|7197.2|7191.2|13
1655826190000|2022-06-21 15:43:10|||||||||2
1655826200000|2022-06-21 15:43:20|7197.4|7191.4|7199.9|7193.9|7199.9|7193.9|7197.4|7191.4|7
1655826210000|2022-06-21 15:43:30|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|7197.9|7191.9|3
1655826220000|2022-06-21 15:43:40|7199.9|7193.9|7199.9|7193.9|7200.3|7194.3|7199.4|7193.4|4
1655826230000|2022-06-21 15:43:50|7199.4|7193.4|7198.9|7192.9|7199.4|7193.4|7198.9|7192.9|3
1655826240000|2022-06-21 15:44:00|7199.7|7193.7|7198.9|7192.9|7201.2|7195.2|7198.9|7192.9|3
1655826250000|2022-06-21 15:44:10|7198.4|7192.4|7197.9|7191.9|7198.4|7192.4|7197.9|7191.9|2
1655826260000|2022-06-21 15:44:20|||||||||4
1655826270000|2022-06-21 15:44:30|7197.8|7191.8|7197.9|7191.9|7197.9|7191.9|7197.8|7191.8|4
1655826280000|2022-06-21 15:44:40|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|7197.4|7191.4|0
1655826290000|2022-06-21 15:44:50|7199.4|7193.4|7199.4|7193.4|7199.4|7193.4|7199.3|7193.3|5
1655826300000|2022-06-21 15:45:00|7199.8|7193.8|7199.4|7193.4|7199.9|7193.9|7198.8|7192.8|8
1655826310000|2022-06-21 15:45:10|7199.9|7193.9|7200.3|7194.3|7200.3|7194.3|7199.4|7193.4|0
1655826320000|2022-06-21 15:45:20|7200.9|7194.9|7200.4|7194.4|7200.9|7194.9|7200.4|7194.4|1
1655826330000|2022-06-21 15:45:30|7199.9|7193.9|7200.3|7194.3|7200.4|7194.4|7199.4|7193.4|12
1655826340000|2022-06-21 15:45:40|7200.2|7194.2|7201.2|7195.2|7201.2|7195.2|7198.8|7192.8|3
1655826350000|2022-06-21 15:45:50|7201.6|7195.6|7200.7|7194.7|7202.6|7196.6|7199.6|7193.6|7
1655826360000|2022-06-21 15:46:00|7201.1|7195.1|7200.2|7194.2|7201.1|7195.1|7199.7|7193.7|8
1655826370000|2022-06-21 15:46:10|7199.6|7193.6|7202.6|7196.6|7202.6|7196.6|7199.6|7193.6|9
1655826380000|2022-06-21 15:46:20|7203.6|7197.6|7200.4|7194.4|7204.1|7198.1|7200.4|7194.4|36
1655826390000|2022-06-21 15:46:30|7200.3|7194.3|7200.2|7194.2|7200.3|7194.3|7199.7|7193.7|13
1655826400000|2022-06-21 15:46:40|7199.7|7193.7|7202.3|7196.3|7202.3|7196.3|7199.7|7193.7|4
1655826410000|2022-06-21 15:46:50|7201.8|7195.8|7201.2|7195.2|7202.9|7196.9|7200.8|7194.8|8
1655826420000|2022-06-21 15:47:00|7200.8|7194.8|7200.2|7194.2|7200.8|7194.8|7200.2|7194.2|8
1655826430000|2022-06-21 15:47:10|7199.7|7193.7|7199.8|7193.8|7200.2|7194.2|7198.3|7192.3|5
1655826440000|2022-06-21 15:47:20|7199.7|7193.7|7198.8|7192.8|7199.7|7193.7|7198.7|7192.7|3
1655826450000|2022-06-21 15:47:30|7198.6|7192.6|7194.1|7188.1|7198.6|7192.6|7193.7|7187.7|8
1655826460000|2022-06-21 15:47:40|||||||||1
1655826470000|2022-06-21 15:47:50|7194.6|7188.6|7194.6|7188.6|7195.6|7189.6|7194.1|7188.1|14
1655826480000|2022-06-21 15:48:00|7194.1|7188.1|7193.7|7187.7|7194.1|7188.1|7192.6|7186.6|6
1655826490000|2022-06-21 15:48:10|7194.2|7188.2|7194.2|7188.2|7194.2|7188.2|7193.7|7187.7|0
1655826500000|2022-06-21 15:48:20|7194.3|7188.3|7192.7|7186.7|7194.7|7188.7|7192.7|7186.7|7
1655826510000|2022-06-21 15:48:30|7193.2|7187.2|7192.7|7186.7|7193.2|7187.2|7192.7|7186.7|0
1655826520000|2022-06-21 15:48:40|7192.8|7186.8|7193.2|7187.2|7193.2|7187.2|7192.8|7186.8|0
1655826530000|2022-06-21 15:48:50|7192.8|7186.8|7193.2|7187.2|7193.2|7187.2|7192.7|7186.7|6
1655826540000|2022-06-21 15:49:00|7193.3|7187.3|7193.8|7187.8|7193.8|7187.8|7193.3|7187.3|4
1655826550000|2022-06-21 15:49:10|7194.2|7188.2|7194.7|7188.7|7194.7|7188.7|7194.2|7188.2|4
1655826560000|2022-06-21 15:49:20|7193.8|7187.8|7193.2|7187.2|7193.8|7187.8|7193.2|7187.2|1
1655826570000|2022-06-21 15:49:30|7192.7|7186.7|7193.2|7187.2|7193.7|7187.7|7192.7|7186.7|9
1655826580000|2022-06-21 15:49:40|7193.7|7187.7|7194.6|7188.6|7194.6|7188.6|7193.2|7187.2|3
1655826590000|2022-06-21 15:49:50|7193.2|7187.2|7194.2|7188.2|7194.2|7188.2|7193.2|7187.2|1
1655826600000|2022-06-21 15:50:00|7194.7|7188.7|7196.8|7190.8|7196.8|7190.8|7194.7|7188.7|6
1655826610000|2022-06-21 15:50:10|7197.2|7191.2|7196.8|7190.8|7197.3|7191.3|7196.8|7190.8|0
1655826620000|2022-06-21 15:50:20|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|7197.8|7191.8|4
1655826630000|2022-06-21 15:50:30|7198.8|7192.8|7197.8|7191.8|7198.8|7192.8|7197.8|7191.8|2
1655826640000|2022-06-21 15:50:40|7197.3|7191.3|7197.8|7191.8|7198.3|7192.3|7196.7|7190.7|4
1655826650000|2022-06-21 15:50:50|7196.2|7190.2|7196.3|7190.3|7197.3|7191.3|7195.8|7189.8|5
1655826660000|2022-06-21 15:51:00|7196.8|7190.8|7195.8|7189.8|7196.8|7190.8|7195.8|7189.8|2
1655826670000|2022-06-21 15:51:10|7195.4|7189.4|7195.2|7189.2|7195.8|7189.8|7193.7|7187.7|5
1655826680000|2022-06-21 15:51:20|7194.7|7188.7|7195.7|7189.7|7195.8|7189.8|7194.7|7188.7|2
1655826690000|2022-06-21 15:51:30|7195.8|7189.8|7195.7|7189.7|7195.8|7189.8|7195.7|7189.7|0
1655826700000|2022-06-21 15:51:40|7195.3|7189.3|7193.2|7187.2|7195.3|7189.3|7193.2|7187.2|32
1655826710000|2022-06-21 15:51:50|7193.1|7187.1|7193.7|7187.7|7193.7|7187.7|7193.1|7187.1|3
1655826720000|2022-06-21 15:52:00|||||||||2
1655826730000|2022-06-21 15:52:10|7193.2|7187.2|7193.1|7187.1|7193.2|7187.2|7192.6|7186.6|3
1655826740000|2022-06-21 15:52:20|7192.7|7186.7|7193.1|7187.1|7193.2|7187.2|7192.6|7186.6|26
1655826750000|2022-06-21 15:52:30|7193.2|7187.2|7194.6|7188.6|7194.6|7188.6|7193.1|7187.1|5
1655826760000|2022-06-21 15:52:40|||||||||1
1655826770000|2022-06-21 15:52:50|7194.2|7188.2|7195.1|7189.1|7195.6|7189.6|7194.2|7188.2|3
1655826780000|2022-06-21 15:53:00|7195.2|7189.2|7195.1|7189.1|7195.6|7189.6|7195.1|7189.1|2
1655826790000|2022-06-21 15:53:10|7195.2|7189.2|7195.6|7189.6|7195.6|7189.6|7195.2|7189.2|0
1655826800000|2022-06-21 15:53:20|7195.7|7189.7|7194.2|7188.2|7195.7|7189.7|7193.2|7187.2|11
1655826810000|2022-06-21 15:53:30|7193.7|7187.7|7194.2|7188.2|7194.7|7188.7|7193.3|7187.3|2
1655826820000|2022-06-21 15:53:40|7193.8|7187.8|7195.2|7189.2|7195.2|7189.2|7193.8|7187.8|1
1655826830000|2022-06-21 15:53:50|7194.8|7188.8|7195.3|7189.3|7195.3|7189.3|7194.8|7188.8|12
1655826840000|2022-06-21 15:54:00|7194.8|7188.8|7195.3|7189.3|7195.3|7189.3|7194.8|7188.8|1
1655826850000|2022-06-21 15:54:10|7194.8|7188.8|7194.8|7188.8|7195.7|7189.7|7194.8|7188.8|2
1655826860000|2022-06-21 15:54:20|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|4
1655826870000|2022-06-21 15:54:30|||||||||1
1655826880000|2022-06-21 15:54:40|7194.7|7188.7|7195.2|7189.2|7195.2|7189.2|7194.2|7188.2|1
1655826890000|2022-06-21 15:54:50|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|7195.3|7189.3|1
1655826900000|2022-06-21 15:55:00|7195.8|7189.8|7194.7|7188.7|7195.8|7189.8|7194.3|7188.3|9
1655826910000|2022-06-21 15:55:10|7194.3|7188.3|7192.7|7186.7|7194.3|7188.3|7192.7|7186.7|2
1655826920000|2022-06-21 15:55:20|7192.3|7186.3|7193.2|7187.2|7193.7|7187.7|7192.3|7186.3|2
1655826930000|2022-06-21 15:55:30|7192.3|7186.3|7192.8|7186.8|7192.8|7186.8|7192.3|7186.3|2
1655826940000|2022-06-21 15:55:40|7192.3|7186.3|7192.3|7186.3|7192.7|7186.7|7192.3|7186.3|2
1655826950000|2022-06-21 15:55:50|7192.8|7186.8|7193.2|7187.2|7193.7|7187.7|7192.8|7186.8|1
1655826960000|2022-06-21 15:56:00|7192.8|7186.8|7192.8|7186.8|7194.3|7188.3|7192.8|7186.8|7
1655826980000|2022-06-21 15:56:20|7192.7|7186.7|7193.7|7187.7|7193.7|7187.7|7192.7|7186.7|4
1655826990000|2022-06-21 15:56:30|||||||||5
1655827010000|2022-06-21 15:56:50|7193.8|7187.8|7194.2|7188.2|7195.2|7189.2|7193.8|7187.8|13
1655827020000|2022-06-21 15:57:00|7196.1|7190.1|7195.1|7189.1|7196.1|7190.1|7194.1|7188.1|1
1655827030000|2022-06-21 15:57:10|7194.6|7188.6|7193.7|7187.7|7194.6|7188.6|7193.2|7187.2|8
1655827040000|2022-06-21 15:57:20|7194.1|7188.1|7193.7|7187.7|7194.1|7188.1|7193.7|7187.7|3
1655827050000|2022-06-21 15:57:30|7194.1|7188.1|7194.1|7188.1|7194.6|7188.6|7193.7|7187.7|0
1655827060000|2022-06-21 15:57:40|7195.1|7189.1|7195.6|7189.6|7195.6|7189.6|7195.1|7189.1|2
1655827070000|2022-06-21 15:57:50|7195.1|7189.1|7194.7|7188.7|7195.1|7189.1|7194.2|7188.2|1
1655827080000|2022-06-21 15:58:00|7194.6|7188.6|7195.1|7189.1|7195.1|7189.1|7194.1|7188.1|5
1655827100000|2022-06-21 15:58:20|||||||||2
1655827110000|2022-06-21 15:58:30|7195.6|7189.6|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|7
1655827120000|2022-06-21 15:58:40|7196.2|7190.2|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|17
1655827130000|2022-06-21 15:58:50|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|2
1655827140000|2022-06-21 15:59:00|7198.7|7192.7|7201.7|7195.7|7203.2|7197.2|7198.7|7192.7|12
1655827150000|2022-06-21 15:59:10|7201.8|7195.8|7202.7|7196.7|7203.7|7197.7|7201.8|7195.8|11
1655827160000|2022-06-21 15:59:20|7201.8|7195.8|7201.3|7195.3|7201.8|7195.8|7200.8|7194.8|2
1655827170000|2022-06-21 15:59:30|7201.8|7195.8|7202.3|7196.3|7202.3|7196.3|7201.3|7195.3|1
1655827180000|2022-06-21 15:59:40|7202.2|7196.2|7200.8|7194.8|7202.2|7196.2|7200.8|7194.8|4
1655827190000|2022-06-21 15:59:50|7200.3|7194.3|7197.3|7191.3|7200.3|7194.3|7197.3|7191.3|10
1655827200000|2022-06-21 16:00:00|7198.2|7192.2|7196.4|7190.4|7198.2|7192.2|7196.4|7190.4|0
1655827210000|2022-06-21 16:00:10|7197.3|7191.3|7196.8|7190.8|7197.3|7191.3|7196.8|7190.8|2
1655827220000|2022-06-21 16:00:20|7194.7|7188.7|7195.7|7189.7|7196.2|7190.2|7194.7|7188.7|7
1655827230000|2022-06-21 16:00:30|7194.8|7188.8|7196.2|7190.2|7196.2|7190.2|7194.8|7188.8|1
1655827240000|2022-06-21 16:00:40|7196.3|7190.3|7196.7|7190.7|7196.7|7190.7|7196.3|7190.3|1
1655827250000|2022-06-21 16:00:50|7196.2|7190.2|7195.7|7189.7|7196.2|7190.2|7195.3|7189.3|3
1655827260000|2022-06-21 16:01:00|7195.2|7189.2|7195.8|7189.8|7196.3|7190.3|7195.2|7189.2|9
1655827270000|2022-06-21 16:01:10|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|7196.3|7190.3|0
1655827280000|2022-06-21 16:01:20|7195.9|7189.9|7195.8|7189.8|7195.9|7189.9|7195.8|7189.8|0
1655827290000|2022-06-21 16:01:30|7195.9|7189.9|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|2
1655827300000|2022-06-21 16:01:40|7195.3|7189.3|7194.9|7188.9|7196.3|7190.3|7194.4|7188.4|4
1655827310000|2022-06-21 16:01:50|7194.8|7188.8|7195.9|7189.9|7196.4|7190.4|7194.4|7188.4|7
1655827320000|2022-06-21 16:02:00|7196.9|7190.9|7195.9|7189.9|7196.9|7190.9|7194.9|7188.9|3
1655827330000|2022-06-21 16:02:10|7196.4|7190.4|7195.4|7189.4|7196.4|7190.4|7194.4|7188.4|1
1655827340000|2022-06-21 16:02:20|7195.8|7189.8|7196.3|7190.3|7196.3|7190.3|7195.8|7189.8|6
1655827350000|2022-06-21 16:02:30|7195.8|7189.8|7195.8|7189.8|7196.3|7190.3|7195.8|7189.8|0
1655827360000|2022-06-21 16:02:40|7196.3|7190.3|7196.8|7190.8|7196.8|7190.8|7196.3|7190.3|2
1655827370000|2022-06-21 16:02:50|7196.3|7190.3|7196.4|7190.4|7196.8|7190.8|7196.3|7190.3|3
1655827380000|2022-06-21 16:03:00|7196.9|7190.9|7196.4|7190.4|7197.3|7191.3|7195.9|7189.9|2
1655827390000|2022-06-21 16:03:10|7196.5|7190.5|7195.9|7189.9|7196.9|7190.9|7195.8|7189.8|1
1655827400000|2022-06-21 16:03:20|7196.4|7190.4|7195.9|7189.9|7196.4|7190.4|7195.4|7189.4|2
1655827410000|2022-06-21 16:03:30|7195.4|7189.4|7194.9|7188.9|7195.4|7189.4|7194.4|7188.4|8
1655827420000|2022-06-21 16:03:40|7194.4|7188.4|7194.9|7188.9|7194.9|7188.9|7194|7188|3
1655827430000|2022-06-21 16:03:50|7194.5|7188.5|7194.9|7188.9|7194.9|7188.9|7194|7188|1
1655827440000|2022-06-21 16:04:00|7194.5|7188.5|7194.4|7188.4|7194.9|7188.9|7194|7188|3
1655827450000|2022-06-21 16:04:10|7194.9|7188.9|7196.9|7190.9|7196.9|7190.9|7194.9|7188.9|3
1655827460000|2022-06-21 16:04:20|7196.4|7190.4|7195.4|7189.4|7196.8|7190.8|7195.4|7189.4|1
1655827470000|2022-06-21 16:04:30|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|7194.9|7188.9|0
1655827480000|2022-06-21 16:04:40|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|0
1655827490000|2022-06-21 16:04:50|7195.8|7189.8|7194.9|7188.9|7195.9|7189.9|7194.9|7188.9|4
1655827500000|2022-06-21 16:05:00|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7193.5|7187.5|6
1655827510000|2022-06-21 16:05:10|7194|7188|7194|7188|7194|7188|7194|7188|0
1655827520000|2022-06-21 16:05:20|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|7193.5|7187.5|2
1655827530000|2022-06-21 16:05:30|7194.9|7188.9|7196|7190|7196.4|7190.4|7194.9|7188.9|4
1655827540000|2022-06-21 16:05:40|7196.4|7190.4|7196.4|7190.4|7196.4|7190.4|7195.5|7189.5|10
1655827550000|2022-06-21 16:05:50|7196|7190|7195.9|7189.9|7196|7190|7195.9|7189.9|2
1655827560000|2022-06-21 16:06:00|7195.5|7189.5|7195.5|7189.5|7195.9|7189.9|7195.5|7189.5|3
1655827570000|2022-06-21 16:06:10|7195.9|7189.9|7195.4|7189.4|7195.9|7189.9|7195.4|7189.4|2
1655827580000|2022-06-21 16:06:20|7195.9|7189.9|7195|7189|7195.9|7189.9|7194.5|7188.5|1
1655827590000|2022-06-21 16:06:30|7195.4|7189.4|7195.4|7189.4|7195.9|7189.9|7194.5|7188.5|2
1655827600000|2022-06-21 16:06:40|7194.5|7188.5|7195.4|7189.4|7195.4|7189.4|7194.5|7188.5|1
1655827610000|2022-06-21 16:06:50|7196.9|7190.9|7197|7191|7197.4|7191.4|7196.9|7190.9|6
1655827620000|2022-06-21 16:07:00|7197.5|7191.5|7195.4|7189.4|7197.5|7191.5|7195.4|7189.4|8
1655827630000|2022-06-21 16:07:10|7194.5|7188.5|7194.9|7188.9|7194.9|7188.9|7194.5|7188.5|0
1655827640000|2022-06-21 16:07:20|7194.5|7188.5|7195.9|7189.9|7196.4|7190.4|7194.4|7188.4|17
1655827650000|2022-06-21 16:07:30|7195.8|7189.8|7195.3|7189.3|7195.8|7189.8|7195.3|7189.3|7
1655827660000|2022-06-21 16:07:40|7193.2|7187.2|7193|7187|7193.2|7187.2|7191.4|7185.4|18
1655827670000|2022-06-21 16:07:50|7192.9|7186.9|7192.4|7186.4|7192.9|7186.9|7191.5|7185.5|14
1655827680000|2022-06-21 16:08:00|7192.5|7186.5|7192|7186|7192.5|7186.5|7191.5|7185.5|5
1655827690000|2022-06-21 16:08:10|7191.9|7185.9|7192|7186|7192|7186|7191.9|7185.9|0
1655827700000|2022-06-21 16:08:20|7193.4|7187.4|7193.4|7187.4|7193.4|7187.4|7192.5|7186.5|2
1655827710000|2022-06-21 16:08:30|7193|7187|7193|7187|7193.5|7187.5|7192.5|7186.5|1
1655827720000|2022-06-21 16:08:40|7192.9|7186.9|7195.9|7189.9|7195.9|7189.9|7192.9|7186.9|1
1655827730000|2022-06-21 16:08:50|7195.8|7189.8|7192.9|7186.9|7195.8|7189.8|7192.9|7186.9|2
1655827740000|2022-06-21 16:09:00|7193.4|7187.4|7193.4|7187.4|7193.9|7187.9|7193.4|7187.4|1
1655827750000|2022-06-21 16:09:10|7192.4|7186.4|7192.9|7186.9|7192.9|7186.9|7192.4|7186.4|3
1655827760000|2022-06-21 16:09:20|7193|7187|7193|7187|7193|7187|7193|7187|3
1655827770000|2022-06-21 16:09:30|7192.9|7186.9|7192.4|7186.4|7192.9|7186.9|7192|7186|0
1655827780000|2022-06-21 16:09:40|7193.4|7187.4|7193.4|7187.4|7193.9|7187.9|7193.4|7187.4|3
1655827790000|2022-06-21 16:09:50|7193.9|7187.9|7193.4|7187.4|7193.9|7187.9|7192.9|7186.9|3
1655827800000|2022-06-21 16:10:00|7192.9|7186.9|7194.4|7188.4|7195|7189|7191.5|7185.5|4
1655827810000|2022-06-21 16:10:10|7194.5|7188.5|7194|7188|7195|7189|7193.1|7187.1|4
1655827820000|2022-06-21 16:10:20|7194.5|7188.5|7194.5|7188.5|7194.5|7188.5|7193|7187|6
1655827830000|2022-06-21 16:10:30|7195|7189|7196.9|7190.9|7196.9|7190.9|7195|7189|5
1655827840000|2022-06-21 16:10:40|7196.4|7190.4|7196.9|7190.9|7196.9|7190.9|7196.4|7190.4|0
1655827850000|2022-06-21 16:10:50|7196.8|7190.8|7197.8|7191.8|7197.8|7191.8|7196.8|7190.8|1
1655827860000|2022-06-21 16:11:00|7197.9|7191.9|7195.9|7189.9|7197.9|7191.9|7195.9|7189.9|2
1655827870000|2022-06-21 16:11:10|7194.4|7188.4|7193.9|7187.9|7194.4|7188.4|7193.4|7187.4|1
1655827880000|2022-06-21 16:11:20|7193.3|7187.3|7193.4|7187.4|7193.9|7187.9|7193.3|7187.3|3
1655827890000|2022-06-21 16:11:30|7193.9|7187.9|7194.4|7188.4|7194.4|7188.4|7193.9|7187.9|1
1655827900000|2022-06-21 16:11:40|7194.9|7188.9|7194.4|7188.4|7194.9|7188.9|7193.9|7187.9|0
1655827910000|2022-06-21 16:11:50|7193.9|7187.9|7194.4|7188.4|7194.4|7188.4|7193.9|7187.9|8
1655827920000|2022-06-21 16:12:00|7194.9|7188.9|7194.4|7188.4|7195|7189|7194|7188|13
1655827930000|2022-06-21 16:12:10|7194.5|7188.5|7195|7189|7195|7189|7194.4|7188.4|1
1655827940000|2022-06-21 16:12:20|7194.5|7188.5|7195.4|7189.4|7195.4|7189.4|7194.5|7188.5|2
1655827960000|2022-06-21 16:12:40|7194.9|7188.9|7194|7188|7195.4|7189.4|7194|7188|0
1655827970000|2022-06-21 16:12:50|7193.4|7187.4|7192.6|7186.6|7193.4|7187.4|7192.6|7186.6|3
1655827980000|2022-06-21 16:13:00|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|4
1655827990000|2022-06-21 16:13:10|7192.6|7186.6|7192|7186|7192.6|7186.6|7192|7186|1
1655828000000|2022-06-21 16:13:20|7192.1|7186.1|7192|7186|7192.1|7186.1|7192|7186|2
1655828010000|2022-06-21 16:13:30|7192.4|7186.4|7192|7186|7192.4|7186.4|7191.9|7185.9|8
1655828020000|2022-06-21 16:13:40|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|7192.4|7186.4|1
1655828030000|2022-06-21 16:13:50|7192|7186|7192.9|7186.9|7192.9|7186.9|7191.9|7185.9|9
1655828040000|2022-06-21 16:14:00|7192.4|7186.4|7192.4|7186.4|7192.9|7186.9|7192.4|7186.4|1
1655828060000|2022-06-21 16:14:20|7192.8|7186.8|7192.4|7186.4|7192.9|7186.9|7191.9|7185.9|5
1655828070000|2022-06-21 16:14:30|7191.9|7185.9|7192.4|7186.4|7192.4|7186.4|7191.9|7185.9|1
1655828080000|2022-06-21 16:14:40|||||||||2
1655828090000|2022-06-21 16:14:50|7191.9|7185.9|7190.5|7184.5|7192.4|7186.4|7190|7184|8
1655828100000|2022-06-21 16:15:00|7190|7184|7190|7184|7190.5|7184.5|7189.5|7183.5|20
1655828110000|2022-06-21 16:15:10|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|1
1655828120000|2022-06-21 16:15:20|7189.1|7183.1|7190|7184|7190|7184|7189|7183|12
1655828140000|2022-06-21 16:15:40|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|3
1655828150000|2022-06-21 16:15:50|7189|7183|7190|7184|7190|7184|7188.6|7182.6|9
1655828160000|2022-06-21 16:16:00|7189.5|7183.5|7189.1|7183.1|7189.5|7183.5|7189.1|7183.1|1
1655828170000|2022-06-21 16:16:10|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|0
1655828180000|2022-06-21 16:16:20|7189.1|7183.1|7190|7184|7190|7184|7189.1|7183.1|1
1655828190000|2022-06-21 16:16:30|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|7189.5|7183.5|1
1655828210000|2022-06-21 16:16:50|7189.1|7183.1|7189.5|7183.5|7189.5|7183.5|7189.1|7183.1|4
1655828220000|2022-06-21 16:17:00|7190.4|7184.4|7196.8|7190.8|7196.8|7190.8|7190.4|7184.4|13
1655828230000|2022-06-21 16:17:10|7197.3|7191.3|7195.3|7189.3|7197.3|7191.3|7195.3|7189.3|1
1655828240000|2022-06-21 16:17:20|7194.8|7188.8|7194.8|7188.8|7195.3|7189.3|7193.8|7187.8|3
1655828250000|2022-06-21 16:17:30|7195.3|7189.3|7195.3|7189.3|7195.8|7189.8|7194.8|7188.8|0
1655828260000|2022-06-21 16:17:40|7195.8|7189.8|7196.3|7190.3|7196.3|7190.3|7195.3|7189.3|5
1655828270000|2022-06-21 16:17:50|7195.8|7189.8|7196.8|7190.8|7196.8|7190.8|7195.3|7189.3|10
1655828280000|2022-06-21 16:18:00|7196.3|7190.3|7197.2|7191.2|7197.7|7191.7|7196.3|7190.3|4
1655828290000|2022-06-21 16:18:10|7197.3|7191.3|7197.8|7191.8|7198.2|7192.2|7196.7|7190.7|0
1655828300000|2022-06-21 16:18:20|7197.7|7191.7|7198.2|7192.2|7199.2|7193.2|7197.7|7191.7|5
1655828310000|2022-06-21 16:18:30|7197.8|7191.8|7198.2|7192.2|7198.2|7192.2|7197.3|7191.3|2
1655828320000|2022-06-21 16:18:40|7198.7|7192.7|7198.3|7192.3|7199.2|7193.2|7198.3|7192.3|1
1655828330000|2022-06-21 16:18:50|7197.8|7191.8|7197.8|7191.8|7198.3|7192.3|7197.8|7191.8|5
1655828340000|2022-06-21 16:19:00|7199.3|7193.3|7198.8|7192.8|7199.7|7193.7|7198.7|7192.7|8
1655828350000|2022-06-21 16:19:10|7198.7|7192.7|7198.3|7192.3|7198.7|7192.7|7196.8|7190.8|1
1655828360000|2022-06-21 16:19:20|7199.2|7193.2|7198.7|7192.7|7199.2|7193.2|7198.7|7192.7|2
1655828370000|2022-06-21 16:19:30|7198.2|7192.2|7196.7|7190.7|7198.2|7192.2|7196.3|7190.3|1
1655828380000|2022-06-21 16:19:40|7196.3|7190.3|7197.3|7191.3|7197.3|7191.3|7196.3|7190.3|3
1655828390000|2022-06-21 16:19:50|7197.8|7191.8|7196.3|7190.3|7197.8|7191.8|7196.3|7190.3|3
1655828400000|2022-06-21 16:20:00|7195.8|7189.8|7196.3|7190.3|7196.8|7190.8|7195.8|7189.8|6
1655828410000|2022-06-21 16:20:10|||||||||1
1655828420000|2022-06-21 16:20:20|7196.7|7190.7|7197.8|7191.8|7197.8|7191.8|7196.7|7190.7|3
1655828430000|2022-06-21 16:20:30|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|7197.7|7191.7|1
1655828440000|2022-06-21 16:20:40|7203.3|7197.3|7202.9|7196.9|7203.9|7197.9|7202.9|7196.9|7
1655828450000|2022-06-21 16:20:50|7202.4|7196.4|7202.9|7196.9|7202.9|7196.9|7202.4|7196.4|0
1655828460000|2022-06-21 16:21:00|7201.9|7195.9|7199.4|7193.4|7201.9|7195.9|7198.4|7192.4|12
1655828470000|2022-06-21 16:21:10|7199.3|7193.3|7199.3|7193.3|7203.7|7197.7|7197.4|7191.4|5
1655828480000|2022-06-21 16:21:20|7199.9|7193.9|7199.8|7193.8|7200.8|7194.8|7199.8|7193.8|3
1655828490000|2022-06-21 16:21:30|7198.4|7192.4|7197.4|7191.4|7198.4|7192.4|7197.4|7191.4|0
1655828500000|2022-06-21 16:21:40|7197.3|7191.3|7203.7|7197.7|7204.7|7198.7|7196.9|7190.9|12
1655828510000|2022-06-21 16:21:50|7202.7|7196.7|7205.7|7199.7|7205.7|7199.7|7202.7|7196.7|10
1655828520000|2022-06-21 16:22:00|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|7205.2|7199.2|5
1655828530000|2022-06-21 16:22:10|7205.3|7199.3|7205.2|7199.2|7205.7|7199.7|7205.2|7199.2|2
1655828540000|2022-06-21 16:22:20|7204.3|7198.3|7202.3|7196.3|7205.2|7199.2|7202.3|7196.3|8
1655828550000|2022-06-21 16:22:30|7201.9|7195.9|7200.4|7194.4|7201.9|7195.9|7199.8|7193.8|8
1655828560000|2022-06-21 16:22:40|7200.8|7194.8|7203.3|7197.3|7203.8|7197.8|7200.8|7194.8|4
1655828570000|2022-06-21 16:22:50|7203.8|7197.8|7204.2|7198.2|7205.2|7199.2|7203.7|7197.7|7
1655828580000|2022-06-21 16:23:00|7205.2|7199.2|7203.2|7197.2|7205.8|7199.8|7203.2|7197.2|7
1655828590000|2022-06-21 16:23:10|7202.7|7196.7|7204.7|7198.7|7204.7|7198.7|7202.2|7196.2|0
1655828600000|2022-06-21 16:23:20|7205.2|7199.2|7204.2|7198.2|7205.7|7199.7|7204.2|7198.2|19
1655828610000|2022-06-21 16:23:30|7204.3|7198.3|7205.1|7199.1|7205.2|7199.2|7204.3|7198.3|0
1655828620000|2022-06-21 16:23:40|7203.2|7197.2|7202.2|7196.2|7203.2|7197.2|7202.2|7196.2|1
1655828630000|2022-06-21 16:23:50|7202.1|7196.1|7202.6|7196.6|7202.6|7196.6|7202.1|7196.1|2
1655828640000|2022-06-21 16:24:00|7202.2|7196.2|7201.2|7195.2|7202.2|7196.2|7201.2|7195.2|0
1655828650000|2022-06-21 16:24:10|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|0
1655828660000|2022-06-21 16:24:20|7200.1|7194.1|7200.2|7194.2|7200.2|7194.2|7199.2|7193.2|4
1655828670000|2022-06-21 16:24:30|7201.2|7195.2|7201.2|7195.2|7201.2|7195.2|7201.2|7195.2|0
1655828680000|2022-06-21 16:24:40|7201.1|7195.1|7201.2|7195.2|7202.2|7196.2|7201.1|7195.1|14
1655828690000|2022-06-21 16:24:50|7201.3|7195.3|7202.2|7196.2|7202.2|7196.2|7201.3|7195.3|5
1655828700000|2022-06-21 16:25:00|7201.7|7195.7|7200.6|7194.6|7202.2|7196.2|7200.6|7194.6|4
1655828710000|2022-06-21 16:25:10|||||||||2
1655828720000|2022-06-21 16:25:20|||||||||2
1655828730000|2022-06-21 16:25:30|7200.1|7194.1|7199.1|7193.1|7201.1|7195.1|7199.1|7193.1|12
1655828740000|2022-06-21 16:25:40|7200.1|7194.1|7200.2|7194.2|7200.2|7194.2|7199.7|7193.7|5
1655828750000|2022-06-21 16:25:50|7200.6|7194.6|7200.1|7194.1|7200.7|7194.7|7200.1|7194.1|1
1655828760000|2022-06-21 16:26:00|7199.7|7193.7|7199.1|7193.1|7199.7|7193.7|7199.1|7193.1|6
1655828770000|2022-06-21 16:26:10|7199.6|7193.6|7199.7|7193.7|7199.7|7193.7|7199.6|7193.6|5
1655828780000|2022-06-21 16:26:20|7199.6|7193.6|7199.6|7193.6|7199.7|7193.7|7199.6|7193.6|2
1655828800000|2022-06-21 16:26:40|7199.7|7193.7|7200.6|7194.6|7200.6|7194.6|7199.6|7193.6|4
1655828810000|2022-06-21 16:26:50|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|1
1655828840000|2022-06-21 16:27:20|7202.7|7196.7|7203.2|7197.2|7203.2|7197.2|7202.2|7196.2|3
1655828850000|2022-06-21 16:27:30|7203.7|7197.7|7202.6|7196.6|7203.7|7197.7|7202.1|7196.1|6
1655828860000|2022-06-21 16:27:40|7202.1|7196.1|7202.6|7196.6|7202.6|7196.6|7202.1|7196.1|0
1655828870000|2022-06-21 16:27:50|7203.6|7197.6|7203.1|7197.1|7203.6|7197.6|7203.1|7197.1|8
1655828880000|2022-06-21 16:28:00|7202.7|7196.7|7204.1|7198.1|7204.1|7198.1|7202.7|7196.7|1
1655828890000|2022-06-21 16:28:10|7205.2|7199.2|7205.7|7199.7|7205.7|7199.7|7204.8|7198.8|6
1655828900000|2022-06-21 16:28:20|7204.8|7198.8|7205.8|7199.8|7205.8|7199.8|7204.7|7198.7|1
1655828910000|2022-06-21 16:28:30|7206.2|7200.2|7205.2|7199.2|7206.2|7200.2|7205.2|7199.2|3
1655828920000|2022-06-21 16:28:40|7205.7|7199.7|7209.2|7203.2|7209.2|7203.2|7205.7|7199.7|36
1655828930000|2022-06-21 16:28:50|7209.6|7203.6|7209.1|7203.1|7209.6|7203.6|7209.1|7203.1|0
1655828940000|2022-06-21 16:29:00|7208.6|7202.6|7207.2|7201.2|7208.6|7202.6|7206.2|7200.2|13
1655828950000|2022-06-21 16:29:10|7206.7|7200.7|7205.7|7199.7|7207.2|7201.2|7205.7|7199.7|2
1655828960000|2022-06-21 16:29:20|||||||||1
1655828970000|2022-06-21 16:29:30|7204.2|7198.2|7203.1|7197.1|7204.2|7198.2|7203.1|7197.1|5
1655828980000|2022-06-21 16:29:40|7202.6|7196.6|7197.2|7191.2|7202.6|7196.6|7197.2|7191.2|3
1655828990000|2022-06-21 16:29:50|7197.1|7191.1|7198.1|7192.1|7198.1|7192.1|7197.1|7191.1|15
1655829000000|2022-06-21 16:30:00|7197.7|7191.7|7197.7|7191.7|7198.1|7192.1|7197.6|7191.6|0
1655829010000|2022-06-21 16:30:10|7197.6|7191.6|7198.1|7192.1|7198.1|7192.1|7197.6|7191.6|5
1655829020000|2022-06-21 16:30:20|7197.7|7191.7|7197.6|7191.6|7198.1|7192.1|7197.6|7191.6|3
1655829030000|2022-06-21 16:30:30|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|7197.1|7191.1|0
1655829040000|2022-06-21 16:30:40|7196.6|7190.6|7197.1|7191.1|7197.2|7191.2|7196.6|7190.6|7
1655829050000|2022-06-21 16:30:50|7197.6|7191.6|7199.1|7193.1|7199.1|7193.1|7197.6|7191.6|0
1655829060000|2022-06-21 16:31:00|7199.7|7193.7|7199.6|7193.6|7199.7|7193.7|7198.6|7192.6|8
1655829070000|2022-06-21 16:31:10|7200.1|7194.1|7200.1|7194.1|7200.1|7194.1|7199.6|7193.6|10
1655829080000|2022-06-21 16:31:20|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|7199.6|7193.6|2
1655829090000|2022-06-21 16:31:30|7199.1|7193.1|7198.1|7192.1|7199.1|7193.1|7196.7|7190.7|33
1655829100000|2022-06-21 16:31:40|7197.7|7191.7|7197.7|7191.7|7198.1|7192.1|7195.8|7189.8|8
1655829110000|2022-06-21 16:31:50|7196.7|7190.7|7194.1|7188.1|7197.2|7191.2|7193.2|7187.2|10
1655829120000|2022-06-21 16:32:00|7194.6|7188.6|7196.1|7190.1|7196.2|7190.2|7194.1|7188.1|2
1655829130000|2022-06-21 16:32:10|7195.6|7189.6|7194.2|7188.2|7195.6|7189.6|7194.2|7188.2|4
1655829140000|2022-06-21 16:32:20|7194.7|7188.7|7195.2|7189.2|7196.7|7190.7|7194.7|7188.7|1
1655829150000|2022-06-21 16:32:30|7194.6|7188.6|7194.1|7188.1|7194.6|7188.6|7194.1|7188.1|2
1655829170000|2022-06-21 16:32:50|||||||||4
1655829180000|2022-06-21 16:33:00|7194.2|7188.2|7199.1|7193.1|7199.1|7193.1|7194.1|7188.1|11
1655829190000|2022-06-21 16:33:10|||||||||2
1655829200000|2022-06-21 16:33:20|7199.6|7193.6|7200.1|7194.1|7201.1|7195.1|7199.6|7193.6|3
1655829210000|2022-06-21 16:33:30|7199.7|7193.7|7199.7|7193.7|7200.1|7194.1|7199.1|7193.1|2
1655829220000|2022-06-21 16:33:40|7200.2|7194.2|7201.6|7195.6|7201.6|7195.6|7200.2|7194.2|0
1655829230000|2022-06-21 16:33:50|7202.1|7196.1|7204.7|7198.7|7204.7|7198.7|7201.2|7195.2|3
1655829240000|2022-06-21 16:34:00|7204.6|7198.6|7202.7|7196.7|7206.2|7200.2|7202.7|7196.7|7
1655829250000|2022-06-21 16:34:10|7202.6|7196.6|7202.7|7196.7|7203.2|7197.2|7202.2|7196.2|1
1655829260000|2022-06-21 16:34:20|7203.2|7197.2|7205.2|7199.2|7205.2|7199.2|7203.2|7197.2|18
1655829270000|2022-06-21 16:34:30|7204.8|7198.8|7206.2|7200.2|7206.7|7200.7|7204.7|7198.7|7
1655829280000|2022-06-21 16:34:40|7206.7|7200.7|7207.2|7201.2|7207.2|7201.2|7206.2|7200.2|6
1655829290000|2022-06-21 16:34:50|7207.7|7201.7|7207.2|7201.2|7207.7|7201.7|7207.2|7201.2|3
1655829300000|2022-06-21 16:35:00|7206.8|7200.8|7202.7|7196.7|7207.2|7201.2|7202.7|7196.7|50
1655829310000|2022-06-21 16:35:10|7202.2|7196.2|7201.7|7195.7|7202.7|7196.7|7201.7|7195.7|0
1655829320000|2022-06-21 16:35:20|7201.2|7195.2|7199.8|7193.8|7202.1|7196.1|7199.8|7193.8|4
1655829330000|2022-06-21 16:35:30|7199.3|7193.3|7199.7|7193.7|7199.7|7193.7|7199.1|7193.1|3
1655829340000|2022-06-21 16:35:40|7202.2|7196.2|7202.1|7196.1|7203.6|7197.6|7202.1|7196.1|5
1655829350000|2022-06-21 16:35:50|7201.7|7195.7|7202.2|7196.2|7202.2|7196.2|7201.7|7195.7|1
1655829360000|2022-06-21 16:36:00|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|0
1655829370000|2022-06-21 16:36:10|7202.2|7196.2|7202.7|7196.7|7202.7|7196.7|7202.2|7196.2|0
1655829380000|2022-06-21 16:36:20|||||||||5
1655829390000|2022-06-21 16:36:30|7201.2|7195.2|7201.2|7195.2|7201.7|7195.7|7201.2|7195.2|6
1655829400000|2022-06-21 16:36:40|7200.7|7194.7|7202.7|7196.7|7203.2|7197.2|7200.7|7194.7|4
1655829410000|2022-06-21 16:36:50|7203.2|7197.2|7203.7|7197.7|7203.7|7197.7|7203.2|7197.2|12
1655829420000|2022-06-21 16:37:00|7203.8|7197.8|7203.2|7197.2|7204.7|7198.7|7203.2|7197.2|3
1655829430000|2022-06-21 16:37:10|7203.7|7197.7|7203.1|7197.1|7203.7|7197.7|7202.2|7196.2|5
1655829440000|2022-06-21 16:37:20|7202.7|7196.7|7203.6|7197.6|7203.6|7197.6|7202.7|7196.7|1
1655829450000|2022-06-21 16:37:30|7204.1|7198.1|7201.6|7195.6|7204.6|7198.6|7201.6|7195.6|21
1655829460000|2022-06-21 16:37:40|7202.1|7196.1|7200.6|7194.6|7202.6|7196.6|7200.6|7194.6|1
1655829470000|2022-06-21 16:37:50|||||||||2
1655829480000|2022-06-21 16:38:00|7200.2|7194.2|7200.7|7194.7|7200.7|7194.7|7200.2|7194.2|3
1655829490000|2022-06-21 16:38:10|7201.1|7195.1|7201.6|7195.6|7201.6|7195.6|7201.1|7195.1|0
1655829500000|2022-06-21 16:38:20|7202.1|7196.1|7201.1|7195.1|7202.1|7196.1|7200.6|7194.6|8
1655829530000|2022-06-21 16:38:50|7200.7|7194.7|7200.1|7194.1|7200.7|7194.7|7199.6|7193.6|3
1655829540000|2022-06-21 16:39:00|7199.6|7193.6|7198.6|7192.6|7199.6|7193.6|7197.6|7191.6|4
1655829550000|2022-06-21 16:39:10|7198.1|7192.1|7197.6|7191.6|7198.1|7192.1|7197.6|7191.6|1
1655829560000|2022-06-21 16:39:20|7199.6|7193.6|7200.1|7194.1|7200.1|7194.1|7199.6|7193.6|4
1655829570000|2022-06-21 16:39:30|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|0
1655829580000|2022-06-21 16:39:40|7200.1|7194.1|7200.6|7194.6|7200.6|7194.6|7199.7|7193.7|0
1655829590000|2022-06-21 16:39:50|7198.6|7192.6|7199.1|7193.1|7199.1|7193.1|7198.6|7192.6|3
1655829600000|2022-06-21 16:40:00|7199.6|7193.6|7198.1|7192.1|7199.6|7193.6|7198.1|7192.1|2
1655829610000|2022-06-21 16:40:10|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|7198.6|7192.6|2
1655829620000|2022-06-21 16:40:20|7199.1|7193.1|7200.6|7194.6|7200.6|7194.6|7199.1|7193.1|9
1655829630000|2022-06-21 16:40:30|7201.1|7195.1|7201.1|7195.1|7201.1|7195.1|7200.1|7194.1|3
1655829640000|2022-06-21 16:40:40|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|7200.6|7194.6|3
1655829650000|2022-06-21 16:40:50|||||||||2
1655829660000|2022-06-21 16:41:00|7200.1|7194.1|7203.6|7197.6|7203.6|7197.6|7200.1|7194.1|42
1655829670000|2022-06-21 16:41:10|7203.7|7197.7|7202.2|7196.2|7203.7|7197.7|7201.7|7195.7|3
1655829680000|2022-06-21 16:41:20|7202.6|7196.6|7200.6|7194.6|7203.1|7197.1|7200.6|7194.6|1
1655829690000|2022-06-21 16:41:30|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|7202.1|7196.1|2
1655829700000|2022-06-21 16:41:40|7202.2|7196.2|7202.1|7196.1|7203.1|7197.1|7202.1|7196.1|0
1655829710000|2022-06-21 16:41:50|7202.2|7196.2|7202.1|7196.1|7202.2|7196.2|7202.1|7196.1|4
1655829720000|2022-06-21 16:42:00|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|2
1655829730000|2022-06-21 16:42:10|7201.1|7195.1|7201.1|7195.1|7201.1|7195.1|7201.1|7195.1|3
1655829740000|2022-06-21 16:42:20|||||||||8
1655829750000|2022-06-21 16:42:30|7201.6|7195.6|7201.1|7195.1|7201.6|7195.6|7200.6|7194.6|3
1655829760000|2022-06-21 16:42:40|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|1
1655829770000|2022-06-21 16:42:50|7202.6|7196.6|7202.1|7196.1|7203.1|7197.1|7201.1|7195.1|5
1655829780000|2022-06-21 16:43:00|7200.6|7194.6|7201.1|7195.1|7201.1|7195.1|7200.6|7194.6|2
1655829790000|2022-06-21 16:43:10|7201|7195|7200.6|7194.6|7201|7195|7200.6|7194.6|0
1655829800000|2022-06-21 16:43:20|7202.1|7196.1|7203.6|7197.6|7204.6|7198.6|7202.1|7196.1|8
1655829810000|2022-06-21 16:43:30|7204.1|7198.1|7205.6|7199.6|7205.6|7199.6|7204.1|7198.1|2
1655829820000|2022-06-21 16:43:40|7204.1|7198.1|7203.1|7197.1|7204.1|7198.1|7203.1|7197.1|4
1655829830000|2022-06-21 16:43:50|7203.6|7197.6|7204.6|7198.6|7205.6|7199.6|7203.5|7197.5|24
1655829840000|2022-06-21 16:44:00|7204.5|7198.5|7203.1|7197.1|7204.5|7198.5|7203|7197|6
1655829850000|2022-06-21 16:44:10|7202.6|7196.6|7202.1|7196.1|7202.6|7196.6|7202.1|7196.1|0
1655829860000|2022-06-21 16:44:20|7202.6|7196.6|7200.6|7194.6|7202.6|7196.6|7200.6|7194.6|3
1655829870000|2022-06-21 16:44:30|7199.6|7193.6|7198.1|7192.1|7200.1|7194.1|7198.1|7192.1|10
1655829880000|2022-06-21 16:44:40|7198.6|7192.6|7197.1|7191.1|7198.6|7192.6|7197.1|7191.1|1
1655829890000|2022-06-21 16:44:50|7196.1|7190.1|7196.2|7190.2|7196.2|7190.2|7196.1|7190.1|4
1655829900000|2022-06-21 16:45:00|7196.6|7190.6|7197.6|7191.6|7197.6|7191.6|7196.6|7190.6|0
1655829910000|2022-06-21 16:45:10|7198|7192|7197.1|7191.1|7198|7192|7197.1|7191.1|3
1655829920000|2022-06-21 16:45:20|7196.7|7190.7|7195.7|7189.7|7196.7|7190.7|7195.6|7189.6|5
1655829930000|2022-06-21 16:45:30|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|7198.1|7192.1|4
1655829940000|2022-06-21 16:45:40|7197.6|7191.6|7201.1|7195.1|7201.1|7195.1|7197.6|7191.6|3
1655829950000|2022-06-21 16:45:50|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|7197.6|7191.6|4
1655829960000|2022-06-21 16:46:00|7198.1|7192.1|7198.7|7192.7|7198.7|7192.7|7198.1|7192.1|2
1655829970000|2022-06-21 16:46:10|7198.6|7192.6|7196.7|7190.7|7198.6|7192.6|7196.7|7190.7|1
1655829980000|2022-06-21 16:46:20|7197.1|7191.1|7198.6|7192.6|7198.6|7192.6|7197.1|7191.1|4
1655829990000|2022-06-21 16:46:30|7198.7|7192.7|7199.1|7193.1|7199.6|7193.6|7198.7|7192.7|0
1655830000000|2022-06-21 16:46:40|7198.7|7192.7|7197.1|7191.1|7198.7|7192.7|7197.1|7191.1|2
1655830010000|2022-06-21 16:46:50|7197.6|7191.6|7197.1|7191.1|7197.6|7191.6|7197.1|7191.1|1
1655830020000|2022-06-21 16:47:00|7196.6|7190.6|7196.1|7190.1|7196.6|7190.6|7195.6|7189.6|2
1655830030000|2022-06-21 16:47:10|7196.6|7190.6|7196.1|7190.1|7196.6|7190.6|7196.1|7190.1|3
1655830040000|2022-06-21 16:47:20|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|2
1655830050000|2022-06-21 16:47:30|7197.1|7191.1|7197.4|7191.4|7197.5|7191.5|7197.1|7191.1|3
1655830060000|2022-06-21 16:47:40|7197.9|7191.9|7197.4|7191.4|7197.9|7191.9|7197.4|7191.4|1
1655830070000|2022-06-21 16:47:50|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|2
1655830080000|2022-06-21 16:48:00|7198.4|7192.4|7197.9|7191.9|7198.4|7192.4|7197.9|7191.9|0
1655830090000|2022-06-21 16:48:10|7198.4|7192.4|7198.4|7192.4|7198.4|7192.4|7198.4|7192.4|0
1655830100000|2022-06-21 16:48:20|||||||||2
1655830120000|2022-06-21 16:48:40|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|7197.9|7191.9|0
1655830130000|2022-06-21 16:48:50|7198.4|7192.4|7200.9|7194.9|7200.9|7194.9|7198.4|7192.4|5
1655830140000|2022-06-21 16:49:00|7201.5|7195.5|7200.1|7194.1|7202|7196|7200.1|7194.1|10
1655830150000|2022-06-21 16:49:10|7200.6|7194.6|7199.6|7193.6|7200.6|7194.6|7199.6|7193.6|1
1655830160000|2022-06-21 16:49:20|7199.1|7193.1|7199.6|7193.6|7199.7|7193.7|7199.1|7193.1|4
1655830170000|2022-06-21 16:49:30|7199.7|7193.7|7198.1|7192.1|7199.7|7193.7|7197.1|7191.1|0
1655830180000|2022-06-21 16:49:40|7199.1|7193.1|7202.1|7196.1|7202.1|7196.1|7199.1|7193.1|1
1655830190000|2022-06-21 16:49:50|7201.1|7195.1|7198.6|7192.6|7201.1|7195.1|7198.6|7192.6|3
1655830200000|2022-06-21 16:50:00|7198.7|7192.7|7201.2|7195.2|7202.7|7196.7|7198.2|7192.2|7
1655830210000|2022-06-21 16:50:10|7201.7|7195.7|7202.7|7196.7|7203.2|7197.2|7201.7|7195.7|6
1655830220000|2022-06-21 16:50:20|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|7201.7|7195.7|0
1655830230000|2022-06-21 16:50:30|7202.7|7196.7|7201.7|7195.7|7202.7|7196.7|7201.7|7195.7|2
1655830240000|2022-06-21 16:50:40|7202.2|7196.2|7203.2|7197.2|7203.7|7197.7|7202.2|7196.2|2
1655830250000|2022-06-21 16:50:50|7202.7|7196.7|7202.7|7196.7|7202.7|7196.7|7202.2|7196.2|4
1655830260000|2022-06-21 16:51:00|7202.2|7196.2|7202.2|7196.2|7202.2|7196.2|7201.2|7195.2|1
1655830280000|2022-06-21 16:51:20|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|7204.2|7198.2|3
1655830290000|2022-06-21 16:51:30|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7204.1|7198.1|7
1655830300000|2022-06-21 16:51:40|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|6
1655830310000|2022-06-21 16:51:50|||||||||2
1655830320000|2022-06-21 16:52:00|7205.4|7199.4|7204.5|7198.5|7205.4|7199.4|7204.5|7198.5|1
1655830330000|2022-06-21 16:52:10|7204.4|7198.4|7204.9|7198.9|7204.9|7198.9|7204.4|7198.4|1
1655830340000|2022-06-21 16:52:20|||||||||1
1655830370000|2022-06-21 16:52:50|7204.4|7198.4|7204.4|7198.4|7204.4|7198.4|7204.4|7198.4|4
1655830380000|2022-06-21 16:53:00|||||||||2
1655830390000|2022-06-21 16:53:10|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|0
1655830400000|2022-06-21 16:53:20|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|7204.3|7198.3|6
1655830410000|2022-06-21 16:53:30|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|7203.9|7197.9|2
1655830420000|2022-06-21 16:53:40|7201|7195|7200.6|7194.6|7201|7195|7200.6|7194.6|15
1655830430000|2022-06-21 16:53:50|7201|7195|7198.5|7192.5|7201.6|7195.6|7198|7192|4
1655830440000|2022-06-21 16:54:00|7199|7193|7198.5|7192.5|7199|7193|7198|7192|1
1655830450000|2022-06-21 16:54:10|7198.1|7192.1|7196.1|7190.1|7198.1|7192.1|7196.1|7190.1|0
1655830460000|2022-06-21 16:54:20|7194.2|7188.2|7192.6|7186.6|7194.2|7188.2|7192.6|7186.6|8
1655830470000|2022-06-21 16:54:30|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|7192.5|7186.5|2
1655830480000|2022-06-21 16:54:40|7192.6|7186.6|7193.1|7187.1|7193.1|7187.1|7192.6|7186.6|3
1655830490000|2022-06-21 16:54:50|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7
1655830500000|2022-06-21 16:55:00|7192.5|7186.5|7194|7188|7194|7188|7192.5|7186.5|10
1655830510000|2022-06-21 16:55:10|7193.5|7187.5|7192.1|7186.1|7193.5|7187.5|7192.1|7186.1|2
1655830520000|2022-06-21 16:55:20|7192.6|7186.6|7192.7|7186.7|7192.7|7186.7|7192.1|7186.1|5
1655830530000|2022-06-21 16:55:30|7193.2|7187.2|7194.6|7188.6|7194.6|7188.6|7192.6|7186.6|2
1655830540000|2022-06-21 16:55:40|7192.2|7186.2|7191.7|7185.7|7193.7|7187.7|7191.2|7185.2|22
1655830550000|2022-06-21 16:55:50|7191.6|7185.6|7191.7|7185.7|7191.7|7185.7|7190.7|7184.7|6
1655830560000|2022-06-21 16:56:00|7191.2|7185.2|7191.7|7185.7|7191.7|7185.7|7191.2|7185.2|0
1655830570000|2022-06-21 16:56:10|7192.2|7186.2|7193.2|7187.2|7194.2|7188.2|7191.7|7185.7|5
1655830580000|2022-06-21 16:56:20|7203.4|7197.4|7205.4|7199.4|7205.9|7199.9|7203.4|7197.4|3
1655830590000|2022-06-21 16:56:30|7205.3|7199.3|7207.9|7201.9|7208.9|7202.9|7205.3|7199.3|13
1655830600000|2022-06-21 16:56:40|7208|7202|7210.5|7204.5|7210.5|7204.5|7207.9|7201.9|2
1655830610000|2022-06-21 16:56:50|7211|7205|7213.4|7207.4|7213.9|7207.9|7211|7205|8
1655830620000|2022-06-21 16:57:00|7214|7208|7213.3|7207.3|7214|7208|7213.3|7207.3|11
1655830630000|2022-06-21 16:57:10|7213.8|7207.8|7219.8|7213.8|7220.9|7214.9|7213.8|7207.8|6
1655830640000|2022-06-21 16:57:20|7220.3|7214.3|7228.3|7222.3|7228.7|7222.7|7218.8|7212.8|18
1655830650000|2022-06-21 16:57:30|7227.7|7221.7|7233.4|7227.4|7233.4|7227.4|7227.7|7221.7|19
1655830660000|2022-06-21 16:57:40|7233.3|7227.3|7232.9|7226.9|7233.3|7227.3|7231.9|7225.9|12
1655830670000|2022-06-21 16:57:50|7232.4|7226.4|7232.9|7226.9|7232.9|7226.9|7232.4|7226.4|4
1655830680000|2022-06-21 16:58:00|7232.4|7226.4|7221.1|7215.1|7232.4|7226.4|7220.6|7214.6|23
1655830690000|2022-06-21 16:58:10|7221.5|7215.5|7221|7215|7221.5|7215.5|7221|7215|1
1655830700000|2022-06-21 16:58:20|7220.5|7214.5|7221|7215|7221|7215|7220.5|7214.5|3
1655830710000|2022-06-21 16:58:30|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|7220.5|7214.5|2
1655830720000|2022-06-21 16:58:40|7220.1|7214.1|7218.6|7212.6|7220.1|7214.1|7217.5|7211.5|1
1655830730000|2022-06-21 16:58:50|7218.5|7212.5|7218.6|7212.6|7218.6|7212.6|7218.5|7212.5|1
1655830740000|2022-06-21 16:59:00|7217.1|7211.1|7216.6|7210.6|7217.1|7211.1|7216.6|7210.6|11
1655830750000|2022-06-21 16:59:10|7217|7211|7218.5|7212.5|7218.5|7212.5|7216.6|7210.6|2
1655830760000|2022-06-21 16:59:20|7218.9|7212.9|7218.5|7212.5|7219.5|7213.5|7218|7212|5
1655830770000|2022-06-21 16:59:30|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|9
1655830780000|2022-06-21 16:59:40|7218|7212|7218|7212|7218|7212|7218|7212|0
1655830790000|2022-06-21 16:59:50|||||||||2
1655830800000|2022-06-21 17:00:00|7218.6|7212.6|7218.6|7212.6|7220|7214|7218.6|7212.6|2
1655830810000|2022-06-21 17:00:10|7218.5|7212.5|7217.5|7211.5|7218.5|7212.5|7217.5|7211.5|0
1655830820000|2022-06-21 17:00:20|7218|7212|7218.5|7212.5|7219|7213|7218|7212|2
1655830840000|2022-06-21 17:00:40|7219|7213|7220.1|7214.1|7220.1|7214.1|7219|7213|0
1655830850000|2022-06-21 17:00:50|7221.1|7215.1|7222.6|7216.6|7223.1|7217.1|7221.1|7215.1|6
1655830860000|2022-06-21 17:01:00|7222.1|7216.1|7220.6|7214.6|7224.6|7218.6|7220.6|7214.6|11
1655830870000|2022-06-21 17:01:10|7222|7216|7218.6|7212.6|7222.1|7216.1|7218.6|7212.6|8
1655830880000|2022-06-21 17:01:20|7218.1|7212.1|7217.6|7211.6|7218.1|7212.1|7216.1|7210.1|6
1655830890000|2022-06-21 17:01:30|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|7218.1|7212.1|0
1655830900000|2022-06-21 17:01:40|7217.6|7211.6|7218.6|7212.6|7218.6|7212.6|7217.6|7211.6|2
1655830910000|2022-06-21 17:01:50|7218.1|7212.1|7217.1|7211.1|7218.1|7212.1|7217.1|7211.1|4
1655830920000|2022-06-21 17:02:00|7217.6|7211.6|7216.1|7210.1|7218.6|7212.6|7215.6|7209.6|2
1655830930000|2022-06-21 17:02:10|7215.6|7209.6|7215.1|7209.1|7215.6|7209.6|7214.6|7208.6|0
1655830940000|2022-06-21 17:02:20|7215.6|7209.6|7214.1|7208.1|7215.6|7209.6|7212.6|7206.6|4
1655830950000|2022-06-21 17:02:30|7213.6|7207.6|7214.1|7208.1|7214.1|7208.1|7213.6|7207.6|1
1655830960000|2022-06-21 17:02:40|7213.6|7207.6|7213|7207|7214.6|7208.6|7212.6|7206.6|0
1655830970000|2022-06-21 17:02:50|7213.5|7207.5|7212.5|7206.5|7213.5|7207.5|7212.5|7206.5|2
1655830980000|2022-06-21 17:03:00|7213|7207|7213.5|7207.5|7213.5|7207.5|7213|7207|2
1655830990000|2022-06-21 17:03:10|7213|7207|7208.1|7202.1|7213|7207|7208.1|7202.1|14
1655831000000|2022-06-21 17:03:20|7208|7202|7207.6|7201.6|7208|7202|7205.5|7199.5|5
1655831010000|2022-06-21 17:03:30|7207.5|7201.5|7206.1|7200.1|7207.5|7201.5|7206|7200|0
1655831020000|2022-06-21 17:03:40|7206|7200|7206|7200|7206|7200|7206|7200|0
1655831030000|2022-06-21 17:03:50|7206.5|7200.5|7206.6|7200.6|7206.6|7200.6|7206.1|7200.1|2
1655831040000|2022-06-21 17:04:00|7206.7|7200.7|7206.1|7200.1|7207.1|7201.1|7206.1|7200.1|2
1655831050000|2022-06-21 17:04:10|7206.6|7200.6|7208.5|7202.5|7208.5|7202.5|7206.6|7200.6|3
1655831060000|2022-06-21 17:04:20|7208.6|7202.6|7207.6|7201.6|7209.1|7203.1|7207.6|7201.6|5
1655831080000|2022-06-21 17:04:40|7207.5|7201.5|7207.1|7201.1|7207.5|7201.5|7207.1|7201.1|1
1655831090000|2022-06-21 17:04:50|7206.5|7200.5|7205.1|7199.1|7206.5|7200.5|7204.6|7198.6|5
1655831100000|2022-06-21 17:05:00|7204.6|7198.6|7205.1|7199.1|7206.5|7200.5|7204.6|7198.6|2
1655831110000|2022-06-21 17:05:10|7205.6|7199.6|7205.1|7199.1|7205.6|7199.6|7205.1|7199.1|1
1655831120000|2022-06-21 17:05:20|7205.6|7199.6|7205.1|7199.1|7205.6|7199.6|7205.1|7199.1|2
1655831130000|2022-06-21 17:05:30|7204.7|7198.7|7204.7|7198.7|7205.1|7199.1|7204.2|7198.2|8
1655831140000|2022-06-21 17:05:40|7204.2|7198.2|7205.7|7199.7|7207.2|7201.2|7204.2|7198.2|1
1655831150000|2022-06-21 17:05:50|7205.2|7199.2|7204.2|7198.2|7205.2|7199.2|7204.2|7198.2|1
1655831160000|2022-06-21 17:06:00|7204.7|7198.7|7202.1|7196.1|7204.7|7198.7|7202.1|7196.1|17
1655831180000|2022-06-21 17:06:20|||||||||2
1655831190000|2022-06-21 17:06:30|7201.2|7195.2|7201.7|7195.7|7201.7|7195.7|7201.2|7195.2|0
1655831200000|2022-06-21 17:06:40|7201.2|7195.2|7200.2|7194.2|7201.2|7195.2|7199.7|7193.7|1
1655831210000|2022-06-21 17:06:50|7200.7|7194.7|7202.2|7196.2|7202.2|7196.2|7200.7|7194.7|4
1655831220000|2022-06-21 17:07:00|7203.2|7197.2|7205.2|7199.2|7205.6|7199.6|7203.2|7197.2|13
1655831230000|2022-06-21 17:07:10|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|7204.7|7198.7|0
1655831240000|2022-06-21 17:07:20|7203.2|7197.2|7202.2|7196.2|7203.2|7197.2|7201.7|7195.7|5
1655831250000|2022-06-21 17:07:30|7201.2|7195.2|7202.6|7196.6|7202.7|7196.7|7201.2|7195.2|5
1655831270000|2022-06-21 17:07:50|||||||||2
1655831280000|2022-06-21 17:08:00|7202.7|7196.7|7201.2|7195.2|7202.7|7196.7|7201.1|7195.1|1
1655831290000|2022-06-21 17:08:10|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|7201.6|7195.6|0
1655831300000|2022-06-21 17:08:20|7201.2|7195.2|7198.2|7192.2|7201.2|7195.2|7197.7|7191.7|4
1655831310000|2022-06-21 17:08:30|7198.7|7192.7|7199.7|7193.7|7199.7|7193.7|7198.7|7192.7|0
1655831320000|2022-06-21 17:08:40|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|7200.2|7194.2|1
1655831330000|2022-06-21 17:08:50|7199.2|7193.2|7200.6|7194.6|7200.6|7194.6|7199.2|7193.2|4
1655831340000|2022-06-21 17:09:00|7200.2|7194.2|7199.2|7193.2|7200.2|7194.2|7197.2|7191.2|2
1655831350000|2022-06-21 17:09:10|7198.2|7192.2|7209.3|7203.3|7209.3|7203.3|7198.2|7192.2|15
1655831360000|2022-06-21 17:09:20|7208.9|7202.9|7205.3|7199.3|7208.9|7202.9|7204.8|7198.8|10
1655831370000|2022-06-21 17:09:30|7205.2|7199.2|7203.8|7197.8|7205.2|7199.2|7203.8|7197.8|0
1655831380000|2022-06-21 17:09:40|7201.7|7195.7|7202.2|7196.2|7202.7|7196.7|7201.7|7195.7|17
1655831390000|2022-06-21 17:09:50|7201.7|7195.7|7200.9|7194.9|7201.7|7195.7|7200.8|7194.8|12
1655831400000|2022-06-21 17:10:00|7200.8|7194.8|7201.3|7195.3|7201.3|7195.3|7200.8|7194.8|30
1655831410000|2022-06-21 17:10:10|7200.4|7194.4|7203.8|7197.8|7204.3|7198.3|7200.4|7194.4|3
1655831420000|2022-06-21 17:10:20|7204.7|7198.7|7204.8|7198.8|7205.8|7199.8|7204.3|7198.3|3
1655831430000|2022-06-21 17:10:30|7204.4|7198.4|7202|7196|7204.4|7198.4|7202|7196|78
1655831440000|2022-06-21 17:10:40|||||||||101
1655831450000|2022-06-21 17:10:50|7201.4|7195.4|7199.5|7193.5|7201.4|7195.4|7199.5|7193.5|10
1655831460000|2022-06-21 17:11:00|7200|7194|7198.4|7192.4|7200|7194|7197.9|7191.9|5
1655831470000|2022-06-21 17:11:10|7196.9|7190.9|7196.3|7190.3|7196.9|7190.9|7195.9|7189.9|4
1655831480000|2022-06-21 17:11:20|7195.8|7189.8|7195.3|7189.3|7195.8|7189.8|7195.3|7189.3|1
1655831490000|2022-06-21 17:11:30|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|1
1655831500000|2022-06-21 17:11:40|7195.7|7189.7|7196.4|7190.4|7196.4|7190.4|7195.7|7189.7|3
1655831510000|2022-06-21 17:11:50|7196.3|7190.3|7198.4|7192.4|7198.4|7192.4|7196.3|7190.3|6
1655831520000|2022-06-21 17:12:00|7199.3|7193.3|7198.3|7192.3|7199.3|7193.3|7198.3|7192.3|0
1655831530000|2022-06-21 17:12:10|7198.8|7192.8|7199.2|7193.2|7199.7|7193.7|7198.8|7192.8|6
1655831540000|2022-06-21 17:12:20|7199.7|7193.7|7200.3|7194.3|7200.3|7194.3|7199.2|7193.2|2
1655831550000|2022-06-21 17:12:30|7201.9|7195.9|7202.4|7196.4|7202.4|7196.4|7199.9|7193.9|21
1655831560000|2022-06-21 17:12:40|7203.4|7197.4|7200.4|7194.4|7203.4|7197.4|7200.4|7194.4|4
1655831570000|2022-06-21 17:12:50|7199.9|7193.9|7199.8|7193.8|7200.5|7194.5|7199.8|7193.8|5
1655831580000|2022-06-21 17:13:00|7196.8|7190.8|7198.7|7192.7|7198.7|7192.7|7196.8|7190.8|0
1655831590000|2022-06-21 17:13:10|7198.3|7192.3|7197.8|7191.8|7198.3|7192.3|7197.7|7191.7|0
1655831600000|2022-06-21 17:13:20|7197.7|7191.7|7199.3|7193.3|7200.2|7194.2|7197.7|7191.7|3
1655831610000|2022-06-21 17:13:30|7198.8|7192.8|7199.4|7193.4|7199.4|7193.4|7198.8|7192.8|0
1655831620000|2022-06-21 17:13:40|7201.7|7195.7|7204.2|7198.2|7204.2|7198.2|7201.7|7195.7|4
1655831630000|2022-06-21 17:13:50|7204.3|7198.3|7204.8|7198.8|7207.2|7201.2|7204.2|7198.2|8
1655831640000|2022-06-21 17:14:00|7202.2|7196.2|7200.7|7194.7|7202.2|7196.2|7200.7|7194.7|1
1655831660000|2022-06-21 17:14:20|7201.7|7195.7|7201.2|7195.2|7201.7|7195.7|7201.2|7195.2|9
1655831670000|2022-06-21 17:14:30|7205.4|7199.4|7204.4|7198.4|7205.4|7199.4|7203.9|7197.9|5
1655831680000|2022-06-21 17:14:40|7203.9|7197.9|7203.9|7197.9|7204.4|7198.4|7203.9|7197.9|0
1655831690000|2022-06-21 17:14:50|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|7203.4|7197.4|1
1655831700000|2022-06-21 17:15:00|7204.8|7198.8|7204.9|7198.9|7207.4|7201.4|7204.8|7198.8|6
1655831710000|2022-06-21 17:15:10|7204.5|7198.5|7204.4|7198.4|7204.5|7198.5|7204.4|7198.4|2
1655831720000|2022-06-21 17:15:20|||||||||2
1655831730000|2022-06-21 17:15:30|7203.9|7197.9|7204.9|7198.9|7204.9|7198.9|7203.9|7197.9|0
1655831750000|2022-06-21 17:15:50|7204.8|7198.8|7203.9|7197.9|7204.8|7198.8|7203.9|7197.9|1
1655831760000|2022-06-21 17:16:00|7204.4|7198.4|7204.4|7198.4|7204.4|7198.4|7204.4|7198.4|0
1655831770000|2022-06-21 17:16:10|7203.4|7197.4|7203.9|7197.9|7204.4|7198.4|7203.4|7197.4|3
1655831780000|2022-06-21 17:16:20|7204.4|7198.4|7203.8|7197.8|7204.4|7198.4|7203.4|7197.4|1
1655831790000|2022-06-21 17:16:30|7203.4|7197.4|7202.9|7196.9|7203.4|7197.4|7202.9|7196.9|1
1655831800000|2022-06-21 17:16:40|7203.4|7197.4|7202.4|7196.4|7203.4|7197.4|7202.4|7196.4|0
1655831810000|2022-06-21 17:16:50|7202.8|7196.8|7202.9|7196.9|7202.9|7196.9|7202.8|7196.8|15
1655831820000|2022-06-21 17:17:00|7202.4|7196.4|7201.9|7195.9|7202.9|7196.9|7201.9|7195.9|2
1655831840000|2022-06-21 17:17:20|7202.4|7196.4|7203.8|7197.8|7204.3|7198.3|7201.4|7195.4|6
1655831850000|2022-06-21 17:17:30|7203.3|7197.3|7202.3|7196.3|7203.3|7197.3|7202.3|7196.3|2
1655831860000|2022-06-21 17:17:40|7201.9|7195.9|7201.3|7195.3|7201.9|7195.9|7200.9|7194.9|1
1655831870000|2022-06-21 17:17:50|7201.4|7195.4|7201.9|7195.9|7203.4|7197.4|7201.4|7195.4|6
1655831880000|2022-06-21 17:18:00|||||||||2
1655831890000|2022-06-21 17:18:10|7201.8|7195.8|7202.8|7196.8|7203.3|7197.3|7201.8|7195.8|5
1655831900000|2022-06-21 17:18:20|7202.3|7196.3|7202.3|7196.3|7202.3|7196.3|7202.3|7196.3|2
1655831910000|2022-06-21 17:18:30|7203.8|7197.8|7205.9|7199.9|7205.9|7199.9|7202.4|7196.4|12
1655831920000|2022-06-21 17:18:40|7205.4|7199.4|7205.9|7199.9|7205.9|7199.9|7204.9|7198.9|7
1655831940000|2022-06-21 17:19:00|7206.3|7200.3|7206.9|7200.9|7206.9|7200.9|7206.3|7200.3|8
1655831950000|2022-06-21 17:19:10|7206.4|7200.4|7205.4|7199.4|7206.4|7200.4|7205.4|7199.4|3
1655831960000|2022-06-21 17:19:20|7204.9|7198.9|7204.9|7198.9|7205.4|7199.4|7204.4|7198.4|2
1655831970000|2022-06-21 17:19:30|7204.4|7198.4|7203.9|7197.9|7204.4|7198.4|7203.9|7197.9|2
1655831980000|2022-06-21 17:19:40|||||||||7
1655831990000|2022-06-21 17:19:50|||||||||2
1655832000000|2022-06-21 17:20:00|7204.3|7198.3|7203.4|7197.4|7204.3|7198.3|7203.3|7197.3|11
1655832010000|2022-06-21 17:20:10|7203.3|7197.3|7198.9|7192.9|7203.3|7197.3|7198.9|7192.9|1
1655832020000|2022-06-21 17:20:20|7199.3|7193.3|7198.9|7192.9|7199.3|7193.3|7198.8|7192.8|3
1655832030000|2022-06-21 17:20:30|7198.4|7192.4|7197.8|7191.8|7198.4|7192.4|7197.8|7191.8|0
1655832040000|2022-06-21 17:20:40|7197.3|7191.3|7197.8|7191.8|7197.8|7191.8|7194.9|7188.9|1
1655832050000|2022-06-21 17:20:50|7197.9|7191.9|7196.4|7190.4|7198.3|7192.3|7196.4|7190.4|3
1655832060000|2022-06-21 17:21:00|7196.9|7190.9|7194.9|7188.9|7196.9|7190.9|7194.4|7188.4|2
1655832070000|2022-06-21 17:21:10|7194.4|7188.4|7194.8|7188.8|7194.9|7188.9|7194.4|7188.4|1
1655832080000|2022-06-21 17:21:20|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|7194.4|7188.4|2
1655832090000|2022-06-21 17:21:30|7193.9|7187.9|7194.4|7188.4|7194.4|7188.4|7193.9|7187.9|2
1655832100000|2022-06-21 17:21:40|7193.9|7187.9|7193.9|7187.9|7194.4|7188.4|7193.9|7187.9|3
1655832110000|2022-06-21 17:21:50|||||||||1
1655832120000|2022-06-21 17:22:00|7195.9|7189.9|7194.4|7188.4|7196.4|7190.4|7194.4|7188.4|10
1655832130000|2022-06-21 17:22:10|||||||||1
1655832140000|2022-06-21 17:22:20|7194.9|7188.9|7195.4|7189.4|7195.4|7189.4|7194.9|7188.9|4
1655832150000|2022-06-21 17:22:30|7194.9|7188.9|7195.4|7189.4|7196.4|7190.4|7194.9|7188.9|14
1655832160000|2022-06-21 17:22:40|7195.9|7189.9|7193|7187|7195.9|7189.9|7193|7187|19
1655832170000|2022-06-21 17:22:50|7194|7188|7194.5|7188.5|7194.5|7188.5|7194|7188|20
1655832190000|2022-06-21 17:23:10|7195|7189|7194.5|7188.5|7195|7189|7194|7188|1
1655832200000|2022-06-21 17:23:20|7193.9|7187.9|7193.5|7187.5|7193.9|7187.9|7193|7187|8
1655832210000|2022-06-21 17:23:30|7194|7188|7194|7188|7194|7188|7194|7188|0
1655832220000|2022-06-21 17:23:40|7194.4|7188.4|7194|7188|7195.4|7189.4|7194|7188|3
1655832230000|2022-06-21 17:23:50|7192.5|7186.5|7193|7187|7194|7188|7192.5|7186.5|7
1655832240000|2022-06-21 17:24:00|7194.5|7188.5|7194|7188|7194.5|7188.5|7194|7188|65
1655832250000|2022-06-21 17:24:10|7193.5|7187.5|7192.1|7186.1|7194|7188|7191.6|7185.6|150
1655832260000|2022-06-21 17:24:20|7192.6|7186.6|7192.1|7186.1|7192.6|7186.6|7192.1|7186.1|1
1655832270000|2022-06-21 17:24:30|7193|7187|7193.5|7187.5|7193.5|7187.5|7193|7187|9
1655832280000|2022-06-21 17:24:40|7193.1|7187.1|7192.6|7186.6|7193.1|7187.1|7192.6|7186.6|0
1655832290000|2022-06-21 17:24:50|7195.6|7189.6|7194.1|7188.1|7195.6|7189.6|7194.1|7188.1|8
1655832300000|2022-06-21 17:25:00|7196.1|7190.1|7195.6|7189.6|7196.1|7190.1|7195.6|7189.6|5
1655832310000|2022-06-21 17:25:10|7196.6|7190.6|7198.6|7192.6|7198.6|7192.6|7196.6|7190.6|5
1655832330000|2022-06-21 17:25:30|7197.6|7191.6|7197.1|7191.1|7198.1|7192.1|7196.6|7190.6|8
1655832340000|2022-06-21 17:25:40|||||||||1
1655832350000|2022-06-21 17:25:50|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|7196.6|7190.6|2
1655832360000|2022-06-21 17:26:00|7196.1|7190.1|7196.1|7190.1|7196.6|7190.6|7196.1|7190.1|4
1655832370000|2022-06-21 17:26:10|7195.6|7189.6|7196.1|7190.1|7196.1|7190.1|7195.6|7189.6|3
1655832380000|2022-06-21 17:26:20|7196.6|7190.6|7196.6|7190.6|7197.1|7191.1|7196.1|7190.1|21
1655832390000|2022-06-21 17:26:30|7196.1|7190.1|7196.1|7190.1|7197.1|7191.1|7195.6|7189.6|12
1655832400000|2022-06-21 17:26:40|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|2
1655832410000|2022-06-21 17:26:50|7196.1|7190.1|7196.5|7190.5|7196.5|7190.5|7196.1|7190.1|5
1655832420000|2022-06-21 17:27:00|7197|7191|7197|7191|7197|7191|7197|7191|1
1655832440000|2022-06-21 17:27:20|||||||||1
1655832450000|2022-06-21 17:27:30|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|7196.5|7190.5|0
1655832460000|2022-06-21 17:27:40|7197.4|7191.4|7197.5|7191.5|7199.5|7193.5|7196.5|7190.5|10
1655832470000|2022-06-21 17:27:50|7197.6|7191.6|7197.5|7191.5|7198|7192|7197|7191|0
1655832480000|2022-06-21 17:28:00|7197.1|7191.1|7198|7192|7198.4|7192.4|7196.1|7190.1|5
1655832490000|2022-06-21 17:28:10|7197.9|7191.9|7198|7192|7198|7192|7197.9|7191.9|0
1655832500000|2022-06-21 17:28:20|7197.9|7191.9|7198.5|7192.5|7198.5|7192.5|7197.9|7191.9|1
1655832510000|2022-06-21 17:28:30|7198|7192|7198|7192|7198|7192|7198|7192|0
1655832520000|2022-06-21 17:28:40|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|7198.5|7192.5|0
1655832530000|2022-06-21 17:28:50|7198|7192|7198|7192|7198|7192|7198|7192|3
1655832540000|2022-06-21 17:29:00|||||||||1
1655832550000|2022-06-21 17:29:10|7197.5|7191.5|7197.5|7191.5|7198|7192|7197.5|7191.5|1
1655832560000|2022-06-21 17:29:20|7197.4|7191.4|7197.5|7191.5|7197.5|7191.5|7197|7191|5
1655832570000|2022-06-21 17:29:30|7198.4|7192.4|7198.5|7192.5|7198.5|7192.5|7198|7192|14
1655832580000|2022-06-21 17:29:40|7198|7192|7197.5|7191.5|7199.4|7193.4|7197.5|7191.5|5
1655832590000|2022-06-21 17:29:50|7198|7192|7197.5|7191.5|7198|7192|7197.5|7191.5|1
1655832600000|2022-06-21 17:30:00|7198.5|7192.5|7195.4|7189.4|7199|7193|7195.4|7189.4|7
1655832610000|2022-06-21 17:30:10|7195.5|7189.5|7196|7190|7196|7190|7195.5|7189.5|1
1655832620000|2022-06-21 17:30:20|7195.5|7189.5|7197|7191|7197.5|7191.5|7195.5|7189.5|8
1655832630000|2022-06-21 17:30:30|7196.9|7190.9|7196|7190|7196.9|7190.9|7195.4|7189.4|2
1655832640000|2022-06-21 17:30:40|7195.9|7189.9|7199|7193|7199.5|7193.5|7195.9|7189.9|1
1655832650000|2022-06-21 17:30:50|7198.9|7192.9|7197.5|7191.5|7198.9|7192.9|7197.5|7191.5|2
1655832660000|2022-06-21 17:31:00|7198.9|7192.9|7197.9|7191.9|7199.4|7193.4|7197.5|7191.5|1
1655832670000|2022-06-21 17:31:10|7198|7192|7198|7192|7198.4|7192.4|7197.4|7191.4|0
1655832680000|2022-06-21 17:31:20|7197.5|7191.5|7196.9|7190.9|7198.5|7192.5|7196.9|7190.9|4
1655832690000|2022-06-21 17:31:30|7196.4|7190.4|7196.3|7190.3|7196.9|7190.9|7194.8|7188.8|12
1655832700000|2022-06-21 17:31:40|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|7195.8|7189.8|0
1655832710000|2022-06-21 17:31:50|7196.2|7190.2|7196.3|7190.3|7196.3|7190.3|7195.8|7189.8|2
1655832720000|2022-06-21 17:32:00|7195.4|7189.4|7194.3|7188.3|7195.4|7189.4|7194.3|7188.3|1
1655832740000|2022-06-21 17:32:20|||||||||2
1655832750000|2022-06-21 17:32:30|7193.9|7187.9|7192.9|7186.9|7194.8|7188.8|7192.9|7186.9|21
1655832760000|2022-06-21 17:32:40|7194.4|7188.4|7193.9|7187.9|7194.4|7188.4|7193.4|7187.4|2
1655832770000|2022-06-21 17:32:50|7193.5|7187.5|7190.1|7184.1|7193.5|7187.5|7190.1|7184.1|3
1655832780000|2022-06-21 17:33:00|7189.6|7183.6|7190|7184|7190|7184|7189.6|7183.6|1
1655832800000|2022-06-21 17:33:20|7189.5|7183.5|7190.3|7184.3|7190.3|7184.3|7188.8|7182.8|22
1655832810000|2022-06-21 17:33:30|7190.4|7184.4|7190.3|7184.3|7190.8|7184.8|7190.3|7184.3|0
1655832820000|2022-06-21 17:33:40|7189.8|7183.8|7190.3|7184.3|7190.8|7184.8|7189.8|7183.8|2
1655832830000|2022-06-21 17:33:50|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|7190.8|7184.8|1
1655832850000|2022-06-21 17:34:10|7192.8|7186.8|7194.3|7188.3|7194.3|7188.3|7191.8|7185.8|7
1655832860000|2022-06-21 17:34:20|7194.8|7188.8|7195.4|7189.4|7195.7|7189.7|7194.8|7188.8|4
1655832870000|2022-06-21 17:34:30|7195.3|7189.3|7193.8|7187.8|7195.3|7189.3|7193.8|7187.8|0
1655832880000|2022-06-21 17:34:40|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|7194.3|7188.3|0
1655832890000|2022-06-21 17:34:50|7194.2|7188.2|7191.4|7185.4|7194.3|7188.3|7191.4|7185.4|1
1655832900000|2022-06-21 17:35:00|7192.3|7186.3|7192.8|7186.8|7192.8|7186.8|7192.3|7186.3|0
1655832910000|2022-06-21 17:35:10|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|0
1655832920000|2022-06-21 17:35:20|||||||||2
1655832930000|2022-06-21 17:35:30|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|7191.9|7185.9|6
1655832940000|2022-06-21 17:35:40|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|0
1655832950000|2022-06-21 17:35:50|7193.4|7187.4|7192.9|7186.9|7193.4|7187.4|7192.9|7186.9|2
1655832960000|2022-06-21 17:36:00|7193.4|7187.4|7192.8|7186.8|7193.4|7187.4|7192.4|7186.4|5
1655832970000|2022-06-21 17:36:10|7192.9|7186.9|7195.9|7189.9|7196.3|7190.3|7192.9|7186.9|5
1655832980000|2022-06-21 17:36:20|7195.4|7189.4|7195.4|7189.4|7195.4|7189.4|7195.3|7189.3|3
1655832990000|2022-06-21 17:36:30|7195.3|7189.3|7195.3|7189.3|7195.4|7189.4|7194.9|7188.9|0
1655833000000|2022-06-21 17:36:40|7195.8|7189.8|7192.3|7186.3|7195.8|7189.8|7191.9|7185.9|6
1655833010000|2022-06-21 17:36:50|7192.4|7186.4|7193.4|7187.4|7193.4|7187.4|7192.3|7186.3|3
1655833020000|2022-06-21 17:37:00|7194.3|7188.3|7189.4|7183.4|7194.4|7188.4|7189.4|7183.4|4
1655833030000|2022-06-21 17:37:10|7188.8|7182.8|7190.9|7184.9|7190.9|7184.9|7188.8|7182.8|2
1655833040000|2022-06-21 17:37:20|7190.8|7184.8|7190.4|7184.4|7190.8|7184.8|7190.4|7184.4|1
1655833050000|2022-06-21 17:37:30|7190.3|7184.3|7189.8|7183.8|7190.8|7184.8|7189.8|7183.8|2
1655833060000|2022-06-21 17:37:40|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|7190.3|7184.3|0
1655833070000|2022-06-21 17:37:50|7190.7|7184.7|7190.8|7184.8|7190.8|7184.8|7190.2|7184.2|2
1655833080000|2022-06-21 17:38:00|7191.3|7185.3|7190.3|7184.3|7191.3|7185.3|7190.3|7184.3|2
1655833090000|2022-06-21 17:38:10|7189.8|7183.8|7190.3|7184.3|7190.3|7184.3|7189.8|7183.8|1
1655833100000|2022-06-21 17:38:20|7189.4|7183.4|7189.3|7183.3|7189.4|7183.4|7188.8|7182.8|2
1655833110000|2022-06-21 17:38:30|7189.7|7183.7|7189.2|7183.2|7190.2|7184.2|7189.2|7183.2|3
1655833120000|2022-06-21 17:38:40|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|7189.7|7183.7|6
1655833130000|2022-06-21 17:38:50|7189.3|7183.3|7187.9|7181.9|7189.7|7183.7|7187.9|7181.9|0
1655833140000|2022-06-21 17:39:00|7187.4|7181.4|7187.9|7181.9|7187.9|7181.9|7187.4|7181.4|21
1655833150000|2022-06-21 17:39:10|7183.9|7177.9|7184|7178|7184|7178|7183.9|7177.9|5
1655833160000|2022-06-21 17:39:20|7185.9|7179.9|7184.4|7178.4|7185.9|7179.9|7184.4|7178.4|5
1655833170000|2022-06-21 17:39:30|7183.9|7177.9|7183.4|7177.4|7183.9|7177.9|7183.4|7177.4|2
1655833180000|2022-06-21 17:39:40|7181.5|7175.5|7182.9|7176.9|7182.9|7176.9|7181.4|7175.4|1
1655833190000|2022-06-21 17:39:50|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|7182.4|7176.4|1
1655833200000|2022-06-21 17:40:00|7181.9|7175.9|7182.4|7176.4|7182.4|7176.4|7181.9|7175.9|11
1655833220000|2022-06-21 17:40:20|7182|7176|7182.5|7176.5|7182.5|7176.5|7182|7176|2
1655833230000|2022-06-21 17:40:30|7182.4|7176.4|7182|7176|7182.4|7176.4|7181.9|7175.9|2
1655833240000|2022-06-21 17:40:40|7182.5|7176.5|7183|7177|7183|7177|7182.5|7176.5|0
1655833250000|2022-06-21 17:40:50|7183.4|7177.4|7186.1|7180.1|7186.6|7180.6|7183.4|7177.4|6
1655833260000|2022-06-21 17:41:00|7186.2|7180.2|7187.7|7181.7|7187.7|7181.7|7185.6|7179.6|18
1655833270000|2022-06-21 17:41:10|7190.2|7184.2|7190.3|7184.3|7191.8|7185.8|7190.2|7184.2|49
1655833280000|2022-06-21 17:41:20|7190.2|7184.2|7192.3|7186.3|7192.7|7186.7|7189.8|7183.8|1
1655833290000|2022-06-21 17:41:30|7192.7|7186.7|7196.2|7190.2|7196.2|7190.2|7192.3|7186.3|3
1655833300000|2022-06-21 17:41:40|7197.1|7191.1|7199.2|7193.2|7199.3|7193.3|7197.1|7191.1|6
1655833310000|2022-06-21 17:41:50|7198.7|7192.7|7199.7|7193.7|7200.2|7194.2|7198.7|7192.7|32
1655833320000|2022-06-21 17:42:00|7193.3|7187.3|7192.2|7186.2|7195.7|7189.7|7191.7|7185.7|2
1655833330000|2022-06-21 17:42:10|7192.7|7186.7|7191.6|7185.6|7192.7|7186.7|7190.6|7184.6|1
1655833340000|2022-06-21 17:42:20|7192.1|7186.1|7192.2|7186.2|7192.2|7186.2|7191.6|7185.6|1
1655833350000|2022-06-21 17:42:30|7191.7|7185.7|7191.3|7185.3|7191.7|7185.7|7191.3|7185.3|4
1655833360000|2022-06-21 17:42:40|7191.8|7185.8|7192.8|7186.8|7192.8|7186.8|7191.8|7185.8|2
1655833370000|2022-06-21 17:42:50|7192.7|7186.7|7191.7|7185.7|7192.7|7186.7|7191.7|7185.7|6
1655833380000|2022-06-21 17:43:00|7191.8|7185.8|7193.2|7187.2|7193.3|7187.3|7191.8|7185.8|2
1655833390000|2022-06-21 17:43:10|7192.3|7186.3|7191.7|7185.7|7192.3|7186.3|7191.2|7185.2|18
1655833400000|2022-06-21 17:43:20|7192.7|7186.7|7192.8|7186.8|7193.3|7187.3|7192.7|7186.7|20
1655833410000|2022-06-21 17:43:30|7192.3|7186.3|7193.3|7187.3|7193.3|7187.3|7192.3|7186.3|11
1655833420000|2022-06-21 17:43:40|7193.2|7187.2|7193.3|7187.3|7193.8|7187.8|7192.8|7186.8|18
1655833430000|2022-06-21 17:43:50|7193.8|7187.8|7193.3|7187.3|7193.8|7187.8|7193.3|7187.3|1
1655833440000|2022-06-21 17:44:00|7193.8|7187.8|7193.7|7187.7|7194.3|7188.3|7192.8|7186.8|28
1655833450000|2022-06-21 17:44:10|7193.8|7187.8|7196.2|7190.2|7196.7|7190.7|7193.7|7187.7|18
1655833460000|2022-06-21 17:44:20|7196.1|7190.1|7195.2|7189.2|7196.1|7190.1|7195.2|7189.2|4
1655833470000|2022-06-21 17:44:30|7195.7|7189.7|7195.3|7189.3|7195.7|7189.7|7195.2|7189.2|17
1655833480000|2022-06-21 17:44:40|7196.6|7190.6|7195.2|7189.2|7196.7|7190.7|7195.2|7189.2|8
1655833490000|2022-06-21 17:44:50|7195.3|7189.3|7195.2|7189.2|7196.6|7190.6|7195.2|7189.2|8
1655833500000|2022-06-21 17:45:00|||||||||3
1655833510000|2022-06-21 17:45:10|7195.1|7189.1|7195.1|7189.1|7196.1|7190.1|7192.9|7186.9|25
1655833520000|2022-06-21 17:45:20|7194.7|7188.7|7195.1|7189.1|7195.1|7189.1|7194.7|7188.7|0
1655833530000|2022-06-21 17:45:30|7194.1|7188.1|7194.5|7188.5|7195|7189|7193.5|7187.5|9
1655833540000|2022-06-21 17:45:40|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|7195.9|7189.9|1
1655833550000|2022-06-21 17:45:50|7196|7190|7192.5|7186.5|7196.4|7190.4|7192.5|7186.5|6
1655833560000|2022-06-21 17:46:00|7192.6|7186.6|7189.5|7183.5|7193|7187|7189.5|7183.5|3
1655833570000|2022-06-21 17:46:10|7189.9|7183.9|7187.9|7181.9|7189.9|7183.9|7187.9|7181.9|2
1655833580000|2022-06-21 17:46:20|7188|7182|7188.9|7182.9|7188.9|7182.9|7188|7182|7
1655833590000|2022-06-21 17:46:30|7188.5|7182.5|7192|7186|7192|7186|7188.5|7182.5|4
1655833600000|2022-06-21 17:46:40|7191.5|7185.5|7191.5|7185.5|7191.5|7185.5|7190.5|7184.5|1
1655833610000|2022-06-21 17:46:50|7191|7185|7191|7185|7192|7186|7191|7185|1
1655833620000|2022-06-21 17:47:00|7190.5|7184.5|7191.5|7185.5|7191.5|7185.5|7190.5|7184.5|10
1655833630000|2022-06-21 17:47:10|7191.1|7185.1|7191.1|7185.1|7191.5|7185.5|7191.1|7185.1|3
1655833640000|2022-06-21 17:47:20|7191|7185|7191.6|7185.6|7191.6|7185.6|7191|7185|1
1655833650000|2022-06-21 17:47:30|7191.5|7185.5|7192.1|7186.1|7192.6|7186.6|7191.5|7185.5|3
1655833660000|2022-06-21 17:47:40|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|7192.6|7186.6|2
1655833670000|2022-06-21 17:47:50|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7192.3|7186.3|7
1655833680000|2022-06-21 17:48:00|7191.8|7185.8|7192.3|7186.3|7192.3|7186.3|7191.8|7185.8|6
1655833690000|2022-06-21 17:48:10|7193.7|7187.7|7194.2|7188.2|7194.3|7188.3|7193.7|7187.7|8
1655833700000|2022-06-21 17:48:20|7194.7|7188.7|7194.2|7188.2|7194.7|7188.7|7194.2|7188.2|2
1655833710000|2022-06-21 17:48:30|7193.8|7187.8|7194.2|7188.2|7194.2|7188.2|7193.8|7187.8|1
1655833720000|2022-06-21 17:48:40|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|3
1655833730000|2022-06-21 17:48:50|7193.7|7187.7|7194.2|7188.2|7194.3|7188.3|7192.8|7186.8|21
1655833740000|2022-06-21 17:49:00|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|7193.8|7187.8|1
1655833750000|2022-06-21 17:49:10|7193.3|7187.3|7192.3|7186.3|7193.3|7187.3|7192.3|7186.3|2
1655833760000|2022-06-21 17:49:20|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|7192.8|7186.8|4
1655833770000|2022-06-21 17:49:30|7193.8|7187.8|7193.8|7187.8|7193.9|7187.9|7192.8|7186.8|8
1655833780000|2022-06-21 17:49:40|7193.3|7187.3|7191.9|7185.9|7193.3|7187.3|7191.9|7185.9|1
1655833790000|2022-06-21 17:49:50|||||||||9
1655833800000|2022-06-21 17:50:00|7192.5|7186.5|7191|7185|7192.5|7186.5|7191|7185|21
1655833810000|2022-06-21 17:50:10|7191.5|7185.5|7189.5|7183.5|7191.5|7185.5|7189|7183|5
1655833820000|2022-06-21 17:50:20|7189.9|7183.9|7189.9|7183.9|7189.9|7183.9|7189.5|7183.5|3
1655833830000|2022-06-21 17:50:30|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|7190.5|7184.5|5
1655833840000|2022-06-21 17:50:40|7190.9|7184.9|7190.9|7184.9|7192.3|7186.3|7189.9|7183.9|60
1655833850000|2022-06-21 17:50:50|7190.8|7184.8|7192.4|7186.4|7192.9|7186.9|7189.9|7183.9|17
1655833860000|2022-06-21 17:51:00|7192.9|7186.9|7191.4|7185.4|7192.9|7186.9|7190.9|7184.9|8
1655833870000|2022-06-21 17:51:10|7190.9|7184.9|7190.8|7184.8|7190.9|7184.9|7190.4|7184.4|7
1655833880000|2022-06-21 17:51:20|7190.4|7184.4|7191.8|7185.8|7192.4|7186.4|7190.4|7184.4|23
1655833890000|2022-06-21 17:51:30|7191.3|7185.3|7190.9|7184.9|7191.4|7185.4|7190.9|7184.9|2
1655833900000|2022-06-21 17:51:40|7191.4|7185.4|7191.9|7185.9|7191.9|7185.9|7190.4|7184.4|3
1655833910000|2022-06-21 17:51:50|7191.8|7185.8|7191.4|7185.4|7191.9|7185.9|7191.3|7185.3|1
1655833920000|2022-06-21 17:52:00|7191.9|7185.9|7191.8|7185.8|7192.4|7186.4|7191.4|7185.4|1
1655833930000|2022-06-21 17:52:10|7191.4|7185.4|7190.9|7184.9|7191.4|7185.4|7190.9|7184.9|2
1655833940000|2022-06-21 17:52:20|||||||||1
1655833950000|2022-06-21 17:52:30|7192.9|7186.9|7190.9|7184.9|7192.9|7186.9|7190.5|7184.5|7
1655833960000|2022-06-21 17:52:40|7190.5|7184.5|7192.8|7186.8|7192.9|7186.9|7190.4|7184.4|4
1655833970000|2022-06-21 17:52:50|7192.9|7186.9|7193.3|7187.3|7193.3|7187.3|7192.9|7186.9|3
1655833980000|2022-06-21 17:53:00|7192.8|7186.8|7192.3|7186.3|7192.8|7186.8|7191.8|7185.8|1
1655833990000|2022-06-21 17:53:10|7191.8|7185.8|7188.8|7182.8|7191.8|7185.8|7188.8|7182.8|13
1655834000000|2022-06-21 17:53:20|7188.3|7182.3|7185.9|7179.9|7188.3|7182.3|7185.9|7179.9|15
1655834010000|2022-06-21 17:53:30|7186.3|7180.3|7186.3|7180.3|7186.8|7180.8|7185.8|7179.8|7
1655834020000|2022-06-21 17:53:40|7187.4|7181.4|7186.3|7180.3|7187.4|7181.4|7186.3|7180.3|7
1655834030000|2022-06-21 17:53:50|7186.8|7180.8|7187.9|7181.9|7187.9|7181.9|7186.3|7180.3|2
1655834040000|2022-06-21 17:54:00|7187.8|7181.8|7186.9|7180.9|7187.9|7181.9|7186.9|7180.9|0
1655834050000|2022-06-21 17:54:10|7186.5|7180.5|7183.3|7177.3|7186.9|7180.9|7183|7177|5
1655834060000|2022-06-21 17:54:20|7182.3|7176.3|7182.3|7176.3|7182.7|7176.7|7182.3|7176.3|7
1655834070000|2022-06-21 17:54:30|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|7182.2|7176.2|0
1655834080000|2022-06-21 17:54:40|7183.8|7177.8|7183.9|7177.9|7183.9|7177.9|7183.3|7177.3|8
1655834090000|2022-06-21 17:54:50|7185.4|7179.4|7186.3|7180.3|7186.4|7180.4|7185.4|7179.4|2
1655834100000|2022-06-21 17:55:00|7187.3|7181.3|7185.3|7179.3|7187.3|7181.3|7185.3|7179.3|3
1655834110000|2022-06-21 17:55:10|7184.8|7178.8|7183.7|7177.7|7184.8|7178.8|7183.7|7177.7|3
1655834120000|2022-06-21 17:55:20|7183.8|7177.8|7186.2|7180.2|7186.2|7180.2|7183.8|7177.8|4
1655834130000|2022-06-21 17:55:30|7186.8|7180.8|7186.3|7180.3|7186.8|7180.8|7185.8|7179.8|0
1655834140000|2022-06-21 17:55:40|7186.7|7180.7|7186.7|7180.7|7186.8|7180.8|7186.7|7180.7|0
1655834150000|2022-06-21 17:55:50|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|7186.8|7180.8|1
1655834160000|2022-06-21 17:56:00|7187.7|7181.7|7188.7|7182.7|7188.7|7182.7|7187.7|7181.7|0
1655834170000|2022-06-21 17:56:10|7187.8|7181.8|7187.8|7181.8|7188.3|7182.3|7187.8|7181.8|1
1655834180000|2022-06-21 17:56:20|7188.3|7182.3|7188.3|7182.3|7188.7|7182.7|7187.8|7181.8|4
1655834190000|2022-06-21 17:56:30|7187.8|7181.8|7189.8|7183.8|7190.3|7184.3|7187.8|7181.8|4
1655834200000|2022-06-21 17:56:40|7190.8|7184.8|7188.4|7182.4|7190.8|7184.8|7187.9|7181.9|0
1655834210000|2022-06-21 17:56:50|7188.8|7182.8|7188.4|7182.4|7188.8|7182.8|7187.9|7181.9|1
1655834220000|2022-06-21 17:57:00|7188.8|7182.8|7189.8|7183.8|7189.8|7183.8|7188.8|7182.8|1
1655834230000|2022-06-21 17:57:10|7189.3|7183.3|7187.4|7181.4|7189.4|7183.4|7187.4|7181.4|3
1655834240000|2022-06-21 17:57:20|7187.8|7181.8|7188.4|7182.4|7188.4|7182.4|7187.8|7181.8|1
1655834250000|2022-06-21 17:57:30|7187.9|7181.9|7188.4|7182.4|7188.8|7182.8|7187.9|7181.9|1
1655834260000|2022-06-21 17:57:40|7188.3|7182.3|7187.9|7181.9|7188.9|7182.9|7187.9|7181.9|3
1655834270000|2022-06-21 17:57:50|7188.3|7182.3|7188.9|7182.9|7188.9|7182.9|7188.3|7182.3|2
1655834280000|2022-06-21 17:58:00|7189.4|7183.4|7188.9|7182.9|7189.4|7183.4|7188.4|7182.4|0
1655834290000|2022-06-21 17:58:10|7188.4|7182.4|7187.9|7181.9|7188.4|7182.4|7187.9|7181.9|1
1655834300000|2022-06-21 17:58:20|7188.4|7182.4|7188.4|7182.4|7188.4|7182.4|7187.9|7181.9|1
1655834310000|2022-06-21 17:58:30|7187.5|7181.5|7187.4|7181.4|7187.5|7181.5|7187.4|7181.4|2
1655834320000|2022-06-21 17:58:40|7186.9|7180.9|7185.8|7179.8|7186.9|7180.9|7185.8|7179.8|1
1655834330000|2022-06-21 17:58:50|7185.9|7179.9|7187.9|7181.9|7187.9|7181.9|7185.9|7179.9|3
1655834340000|2022-06-21 17:59:00|7187.4|7181.4|7187.9|7181.9|7187.9|7181.9|7187.4|7181.4|0
1655834360000|2022-06-21 17:59:20|7187.4|7181.4|7187.9|7181.9|7187.9|7181.9|7187.4|7181.4|1
1655834370000|2022-06-21 17:59:30|7188.5|7182.5|7188.9|7182.9|7188.9|7182.9|7188.5|7182.5|2
1655834380000|2022-06-21 17:59:40|7188.5|7182.5|7188.4|7182.4|7188.5|7182.5|7188|7182|10
1655834390000|2022-06-21 17:59:50|7188.5|7182.5|7189.4|7183.4|7189.4|7183.4|7188.5|7182.5|3
1655834400000|2022-06-21 18:00:00|7188.9|7182.9|7186.9|7180.9|7190.9|7184.9|7186.4|7180.4|7
1655834410000|2022-06-21 18:00:10|7186.8|7180.8|7185.7|7179.7|7186.9|7180.9|7185.2|7179.2|3
1655834420000|2022-06-21 18:00:20|7185.2|7179.2|7183.7|7177.7|7185.7|7179.7|7183.2|7177.2|4
1655834430000|2022-06-21 18:00:30|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|7182.7|7176.7|1
1655834440000|2022-06-21 18:00:40|7182.8|7176.8|7182.7|7176.7|7182.8|7176.8|7182.7|7176.7|1
1655834450000|2022-06-21 18:00:50|7182.8|7176.8|7183.8|7177.8|7185.2|7179.2|7182.8|7176.8|5
1655834460000|2022-06-21 18:01:00|||||||||1
1655834470000|2022-06-21 18:01:10|7184.9|7178.9|7184.4|7178.4|7184.9|7178.9|7183.9|7177.9|1
1655834480000|2022-06-21 18:01:20|7183.9|7177.9|7182.9|7176.9|7184.3|7178.3|7182.9|7176.9|4
1655834490000|2022-06-21 18:01:30|7183.4|7177.4|7183.4|7177.4|7183.4|7177.4|7182.9|7176.9|0
1655834500000|2022-06-21 18:01:40|7182.9|7176.9|7178.4|7172.4|7182.9|7176.9|7178.4|7172.4|4
1655834510000|2022-06-21 18:01:50|7177.9|7171.9|7179.8|7173.8|7180.4|7174.4|7177.9|7171.9|10
1655834520000|2022-06-21 18:02:00|7178|7172|7179.4|7173.4|7179.4|7173.4|7176.5|7170.5|12
1655834530000|2022-06-21 18:02:10|7179.9|7173.9|7180.4|7174.4|7180.4|7174.4|7179.4|7173.4|0
1655834540000|2022-06-21 18:02:20|7180.9|7174.9|7177.8|7171.8|7180.9|7174.9|7177.8|7171.8|22
1655834550000|2022-06-21 18:02:30|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1655834560000|2022-06-21 18:02:40|7184.3|7178.3|7184.3|7178.3|7184.7|7178.7|7184.3|7178.3|10
1655834570000|2022-06-21 18:02:50|7183.8|7177.8|7188.3|7182.3|7188.3|7182.3|7183.8|7177.8|4
1655834580000|2022-06-21 18:03:00|7189.2|7183.2|7189.7|7183.7|7189.8|7183.8|7188.3|7182.3|2
1655834590000|2022-06-21 18:03:10|7190.2|7184.2|7191.2|7185.2|7191.7|7185.7|7189.7|7183.7|30
1655834600000|2022-06-21 18:03:20|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7191.2|7185.2|1
1655834610000|2022-06-21 18:03:30|7191.6|7185.6|7189.7|7183.7|7191.6|7185.6|7189.7|7183.7|3
1655834620000|2022-06-21 18:03:40|7190.2|7184.2|7192.7|7186.7|7193.2|7187.2|7190.2|7184.2|9
1655834630000|2022-06-21 18:03:50|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|7191.3|7185.3|1
1655834640000|2022-06-21 18:04:00|7190.7|7184.7|7192.8|7186.8|7192.8|7186.8|7189.8|7183.8|15
1655834650000|2022-06-21 18:04:10|7192.7|7186.7|7192.7|7186.7|7193.2|7187.2|7192.7|7186.7|6
1655834660000|2022-06-21 18:04:20|7193.2|7187.2|7192.7|7186.7|7193.7|7187.7|7192.7|7186.7|4
1655834670000|2022-06-21 18:04:30|7193.2|7187.2|7194.2|7188.2|7194.2|7188.2|7193.2|7187.2|2
1655834680000|2022-06-21 18:04:40|7193.7|7187.7|7194.2|7188.2|7194.2|7188.2|7193.7|7187.7|1
1655834690000|2022-06-21 18:04:50|7194.7|7188.7|7194.7|7188.7|7195.2|7189.2|7194.7|7188.7|15
1655834700000|2022-06-21 18:05:00|7195.2|7189.2|7199.7|7193.7|7199.7|7193.7|7195.2|7189.2|10
1655834710000|2022-06-21 18:05:10|7199.2|7193.2|7199.3|7193.3|7200.3|7194.3|7199.2|7193.2|2
1655834720000|2022-06-21 18:05:20|7199.7|7193.7|7200.7|7194.7|7201.4|7195.4|7199.7|7193.7|21
1655834730000|2022-06-21 18:05:30|7201.2|7195.2|7201.2|7195.2|7201.2|7195.2|7201.2|7195.2|5
1655834740000|2022-06-21 18:05:40|7201.7|7195.7|7201.2|7195.2|7201.8|7195.8|7200.7|7194.7|8
1655834750000|2022-06-21 18:05:50|7200.7|7194.7|7196.7|7190.7|7201.2|7195.2|7196.7|7190.7|77
1655834760000|2022-06-21 18:06:00|7195.8|7189.8|7192.2|7186.2|7195.8|7189.8|7192.2|7186.2|36
1655834770000|2022-06-21 18:06:10|7192.7|7186.7|7191.7|7185.7|7193.2|7187.2|7191.2|7185.2|10
1655834780000|2022-06-21 18:06:20|7191.8|7185.8|7192.7|7186.7|7192.7|7186.7|7191.8|7185.8|0
1655834790000|2022-06-21 18:06:30|7193.1|7187.1|7193.2|7187.2|7193.7|7187.7|7193.1|7187.1|6
1655834800000|2022-06-21 18:06:40|7192.7|7186.7|7192.7|7186.7|7193.8|7187.8|7192.7|7186.7|3
1655834810000|2022-06-21 18:06:50|7195.2|7189.2|7195.2|7189.2|7195.3|7189.3|7195.2|7189.2|3
1655834820000|2022-06-21 18:07:00|7194.7|7188.7|7195.7|7189.7|7195.7|7189.7|7194.7|7188.7|7
1655834830000|2022-06-21 18:07:10|7195.2|7189.2|7197.2|7191.2|7197.2|7191.2|7195.2|7189.2|6
1655834840000|2022-06-21 18:07:20|7198.2|7192.2|7195.2|7189.2|7198.2|7192.2|7195.2|7189.2|9
1655834850000|2022-06-21 18:07:30|7197.2|7191.2|7199.7|7193.7|7199.7|7193.7|7196.7|7190.7|16
1655834860000|2022-06-21 18:07:40|7199.6|7193.6|7202.7|7196.7|7202.7|7196.7|7198.7|7192.7|6
1655834870000|2022-06-21 18:07:50|7203.1|7197.1|7202.6|7196.6|7203.2|7197.2|7202.6|7196.6|7
1655834880000|2022-06-21 18:08:00|7200.6|7194.6|7196.1|7190.1|7200.6|7194.6|7196.1|7190.1|15
1655834890000|2022-06-21 18:08:10|7196.6|7190.6|7197.1|7191.1|7197.1|7191.1|7196.1|7190.1|1
1655834900000|2022-06-21 18:08:20|7196.6|7190.6|7195.2|7189.2|7196.6|7190.6|7195.2|7189.2|2
1655834910000|2022-06-21 18:08:30|7195.1|7189.1|7195.1|7189.1|7196.1|7190.1|7195.1|7189.1|4
1655834930000|2022-06-21 18:08:50|7195.6|7189.6|7195.6|7189.6|7196.1|7190.1|7195.1|7189.1|9
1655834940000|2022-06-21 18:09:00|7195.1|7189.1|7197.6|7191.6|7197.6|7191.6|7194.5|7188.5|20
1655834950000|2022-06-21 18:09:10|7197.5|7191.5|7195.6|7189.6|7197.5|7191.5|7195.6|7189.6|7
1655834960000|2022-06-21 18:09:20|||||||||3
1655834970000|2022-06-21 18:09:30|7195.5|7189.5|7193.1|7187.1|7195.5|7189.5|7193.1|7187.1|16
1655834980000|2022-06-21 18:09:40|7193.6|7187.6|7195.5|7189.5|7197|7191|7193.6|7187.6|105
1655834990000|2022-06-21 18:09:50|7195.1|7189.1|7193.6|7187.6|7195.1|7189.1|7193.1|7187.1|5
1655835000000|2022-06-21 18:10:00|7192.6|7186.6|7189.4|7183.4|7192.9|7186.9|7188.9|7182.9|24
1655835010000|2022-06-21 18:10:10|7188.9|7182.9|7185.4|7179.4|7188.9|7182.9|7185|7179|12
1655835020000|2022-06-21 18:10:20|7186|7180|7190.5|7184.5|7190.5|7184.5|7185.6|7179.6|13
1655835030000|2022-06-21 18:10:30|7190.6|7184.6|7190.5|7184.5|7190.6|7184.6|7190.5|7184.5|5
1655835040000|2022-06-21 18:10:40|7191.5|7185.5|7189.5|7183.5|7191.5|7185.5|7188.9|7182.9|68
1655835050000|2022-06-21 18:10:50|7189.1|7183.1|7190.9|7184.9|7191.9|7185.9|7188.1|7182.1|37
1655835060000|2022-06-21 18:11:00|7190.4|7184.4|7188.1|7182.1|7192.6|7186.6|7187|7181|66
1655835070000|2022-06-21 18:11:10|7187.6|7181.6|7189.2|7183.2|7189.2|7183.2|7185.7|7179.7|27
1655835080000|2022-06-21 18:11:20|7188.7|7182.7|7190.3|7184.3|7190.3|7184.3|7188.7|7182.7|62
1655835090000|2022-06-21 18:11:30|7191.7|7185.7|7190.7|7184.7|7193.1|7187.1|7190.7|7184.7|39
1655835100000|2022-06-21 18:11:40|7191.2|7185.2|7191.7|7185.7|7192.2|7186.2|7190.7|7184.7|0
1655835110000|2022-06-21 18:11:50|7190.7|7184.7|7189.7|7183.7|7191.2|7185.2|7189.7|7183.7|11
1655835120000|2022-06-21 18:12:00|7191.7|7185.7|7186.1|7180.1|7191.7|7185.7|7184.6|7178.6|15
1655835130000|2022-06-21 18:12:10|7185.6|7179.6|7191.2|7185.2|7191.2|7185.2|7185.6|7179.6|15
1655835140000|2022-06-21 18:12:20|7191.3|7185.3|7194.8|7188.8|7194.8|7188.8|7191.3|7185.3|54
1655835150000|2022-06-21 18:12:30|7195.8|7189.8|7198.6|7192.6|7199.1|7193.1|7195.2|7189.2|28
1655835160000|2022-06-21 18:12:40|7199.1|7193.1|7197.3|7191.3|7199.1|7193.1|7197.2|7191.2|13
1655835170000|2022-06-21 18:12:50|7197.7|7191.7|7196.6|7190.6|7197.7|7191.7|7194.7|7188.7|11
1655835180000|2022-06-21 18:13:00|7191.1|7185.1|7195.1|7189.1|7195.7|7189.7|7188.7|7182.7|21
1655835190000|2022-06-21 18:13:10|7195.2|7189.2|7195.1|7189.1|7196.2|7190.2|7194.6|7188.6|13
1655835200000|2022-06-21 18:13:20|7194.1|7188.1|7198.1|7192.1|7198.6|7192.6|7194.1|7188.1|8
1655835210000|2022-06-21 18:13:30|7197.6|7191.6|7197.1|7191.1|7198.1|7192.1|7196.6|7190.6|16
1655835220000|2022-06-21 18:13:40|7196.6|7190.6|7194.6|7188.6|7197.6|7191.6|7194.2|7188.2|22
1655835230000|2022-06-21 18:13:50|7194.2|7188.2|7188.2|7182.2|7194.2|7188.2|7182.6|7176.6|73
1655835240000|2022-06-21 18:14:00|7186.8|7180.8|7187.2|7181.2|7188.7|7182.7|7183.7|7177.7|75
1655835250000|2022-06-21 18:14:10|7187.3|7181.3|7185.7|7179.7|7188.2|7182.2|7185.2|7179.2|55
1655835260000|2022-06-21 18:14:20|7184.8|7178.8|7180.7|7174.7|7186.7|7180.7|7180.7|7174.7|61
1655835270000|2022-06-21 18:14:30|7181.2|7175.2|7185.3|7179.3|7185.3|7179.3|7181.2|7175.2|138
1655835280000|2022-06-21 18:14:40|7185.2|7179.2|7183.2|7177.2|7186.7|7180.7|7182.8|7176.8|63
1655835290000|2022-06-21 18:14:50|7182.8|7176.8|7181.2|7175.2|7184.2|7178.2|7180.3|7174.3|86
1655835300000|2022-06-21 18:15:00|7182.1|7176.1|7182.7|7176.7|7184.2|7178.2|7181.7|7175.7|47
1655835310000|2022-06-21 18:15:10|7181.8|7175.8|7180.7|7174.7|7182.2|7176.2|7180.7|7174.7|25
1655835320000|2022-06-21 18:15:20|7181.2|7175.2|7180.2|7174.2|7181.2|7175.2|7178.8|7172.8|11
1655835330000|2022-06-21 18:15:30|7179.7|7173.7|7179.7|7173.7|7180.2|7174.2|7179.7|7173.7|7
1655835340000|2022-06-21 18:15:40|7180.2|7174.2|7181.2|7175.2|7181.2|7175.2|7179.7|7173.7|10
1655835350000|2022-06-21 18:15:50|7180.7|7174.7|7180.3|7174.3|7180.7|7174.7|7178.8|7172.8|29
1655835360000|2022-06-21 18:16:00|7180.8|7174.8|7173|7167|7180.8|7174.8|7173|7167|30
1655835370000|2022-06-21 18:16:10|7173.5|7167.5|7181.1|7175.1|7181.6|7175.6|7173.5|7167.5|21
1655835380000|2022-06-21 18:16:20|7181.7|7175.7|7183.5|7177.5|7183.6|7177.6|7181.6|7175.6|2
1655835390000|2022-06-21 18:16:30|7184|7178|7190.7|7184.7|7192.7|7186.3|7183.1|7177.1|7
1655835400000|2022-06-21 18:16:40|7191.7|7185.7|7191.7|7185.7|7191.7|7185.7|7189.7|7183.7|0
1655835410000|2022-06-21 18:16:50|7191.8|7185.8|7189.9|7183.9|7194|7188|7186.2|7179.2|2
1655835420000|2022-06-21 18:17:00|7190.4|7184.4|7193.4|7187.4|7193.4|7187.4|7190.4|7184.4|9
1655835430000|2022-06-21 18:17:10|7192.9|7186.9|7195.3|7189.3|7199.9|7190.6|7191.5|7184.9|9
1655835440000|2022-06-21 18:17:20|7195.8|7189.8|7195.8|7189.8|7196.9|7190.9|7194.8|7188.8|1
1655835450000|2022-06-21 18:17:30|7196.3|7190.3|7191.3|7185.3|7196.3|7190.3|7191.3|7185.3|4
1655835460000|2022-06-21 18:17:40|7192.3|7186.3|7193.2|7187.2|7194.8|7187.3|7191.8|7184.8|1
1655835470000|2022-06-21 18:17:50|7193.3|7187.3|7193.2|7187.2|7193.8|7187.8|7193.2|7187.2|0
1655835480000|2022-06-21 18:18:00|7191.3|7185.3|7185.9|7179.9|7193.4|7185.3|7185.9|7178.4|3
1655835490000|2022-06-21 18:18:10|7185.8|7179.8|7188.8|7182.8|7191.3|7182.8|7185.8|7179.8|8
1655835500000|2022-06-21 18:18:20|7188.7|7182.7|7187.8|7181.8|7188.8|7182.8|7187.8|7181.8|1
1655835510000|2022-06-21 18:18:30|7188.8|7182.8|7187.1|7181.1|7192.3|7182.9|7187.1|7177.3|20
1655835520000|2022-06-21 18:18:40|7192.8|7177.8|7191.1|7181.1|7192.8|7183.2|7184.3|7177.8|26
1655835530000|2022-06-21 18:18:50|7190.2|7180.2|7190.1|7180.1|7194.1|7182.2|7188.2|7179.1|1
1655835540000|2022-06-21 18:19:00|7190.6|7180.6|7187.6|7181.6|7190.6|7181.6|7187.6|7179.7|0
1655835550000|2022-06-21 18:19:10|7187.7|7181.7|7186.1|7180.1|7188.6|7182.1|7186.1|7178.6|4
1655835560000|2022-06-21 18:19:20|7185.1|7179.1|7187|7177|7190.2|7179.5|7184.1|7175.2|2
1655835570000|2022-06-21 18:19:30|7186.6|7176.6|7182.2|7176.2|7186.6|7178.5|7182.2|7176.2|37
1655835580000|2022-06-21 18:19:40|7181.8|7175.8|7186.2|7176.2|7188.3|7176.7|7181.8|7173.3|4
1655835590000|2022-06-21 18:19:50|7183.9|7177.9|7179.3|7173.3|7183.9|7177.9|7178|7171.1|12
1655856000000|2022-06-22 00:00:00|7197.2|7191.2|7188.3|7182.3|7198.1|7191.2|7188.2|7182.2|19
1655856010000|2022-06-22 00:00:10|7187.1|7181.1|7187.2|7181.2|7188.1|7182.1|7184.7|7178.7|34
1655856020000|2022-06-22 00:00:20|7185.1|7179.1|7183.7|7177.7|7185.1|7179.1|7183.7|7177.7|26
1655856030000|2022-06-22 00:00:30|7185.2|7179.2|7189.3|7183.3|7189.3|7183.3|7185.2|7179.2|12
1655856040000|2022-06-22 00:00:40|7191.2|7181.2|7188.2|7178.2|7191.2|7181.2|7188.2|7178.2|1
1655856050000|2022-06-22 00:00:50|7188.7|7178.7|7190.8|7180.8|7190.8|7181.7|7187.2|7178.7|0
1655856060000|2022-06-22 00:01:00|7189.4|7179.4|7186.2|7180.2|7189.4|7182.5|7186.2|7179.4|1
1655856070000|2022-06-22 00:01:10|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|7183.8|7177.8|1
1655856080000|2022-06-22 00:01:20|7184.7|7178.7|7186.3|7180.3|7186.3|7180.3|7182.9|7176.9|6
1655856090000|2022-06-22 00:01:30|7187.7|7181.7|7185.3|7179.3|7187.7|7181.7|7185.3|7179.3|1
1655856100000|2022-06-22 00:01:40|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|7186.3|7180.3|0
1655856110000|2022-06-22 00:01:50|7186.8|7180.8|7186.8|7180.8|7187.2|7181.2|7186.7|7180.7|0
1655856120000|2022-06-22 00:02:00|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|7186.7|7180.7|0
1655856130000|2022-06-22 00:02:10|7185.3|7179.3|7181.8|7175.8|7185.3|7179.3|7180.8|7174.8|1
1655856140000|2022-06-22 00:02:20|7182.3|7176.3|7185.7|7175.7|7186.3|7178.2|7182.3|7175.7|0
1655856150000|2022-06-22 00:02:30|7186.2|7176.2|7185.3|7175.3|7186.2|7176.2|7185.1|7175.1|0
1655856160000|2022-06-22 00:02:40|7185.2|7175.2|7183.2|7177.2|7185.3|7177.2|7183.2|7175.2|0
1655856170000|2022-06-22 00:02:50|7182.8|7176.8|7180.7|7174.7|7184.1|7176.8|7180.2|7172.7|0
1655856180000|2022-06-22 00:03:00|7180.2|7174.2|7177.3|7171.3|7180.7|7174.7|7177.3|7171.3|5
1655856190000|2022-06-22 00:03:10|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|2
1655856200000|2022-06-22 00:03:20|7177.3|7171.3|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|0
1655856210000|2022-06-22 00:03:30|7177.8|7171.8|7176.9|7170.9|7177.8|7171.8|7176.8|7170.8|0
1655856230000|2022-06-22 00:03:50|7177.8|7171.8|7177.3|7171.3|7177.8|7171.8|7176.9|7170.9|1
1655856240000|2022-06-22 00:04:00|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1655856250000|2022-06-22 00:04:10|7177.3|7171.3|7178.3|7172.3|7178.3|7172.3|7177.3|7171.3|1
1655856260000|2022-06-22 00:04:20|7177.8|7171.8|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|1
1655856270000|2022-06-22 00:04:30|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|7177.8|7171.8|0
1655856280000|2022-06-22 00:04:40|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|7177.3|7171.3|0
1655856290000|2022-06-22 00:04:50|7176.9|7170.9|7177.3|7171.3|7177.8|7171.8|7176.9|7170.9|0
1655856300000|2022-06-22 00:05:00|7177.8|7171.8|7176.9|7170.9|7177.8|7171.8|7176.9|7170.9|1
1655856310000|2022-06-22 00:05:10|7177.3|7171.3|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|0
1655856320000|2022-06-22 00:05:20|7177.8|7171.8|7177.3|7171.3|7177.8|7171.8|7177.3|7171.3|0
1655856330000|2022-06-22 00:05:30|7177.8|7171.8|7178.2|7172.2|7178.2|7172.2|7177.8|7171.8|0
1655856360000|2022-06-22 00:06:00|7178.7|7172.7|7178.7|7172.7|7178.7|7172.7|7178.2|7172.2|1
1655856370000|2022-06-22 00:06:10|7178.8|7172.8|7179.7|7173.7|7179.7|7173.7|7178.8|7172.8|0
1655856380000|2022-06-22 00:06:20|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|0
1655856390000|2022-06-22 00:06:30|7179.7|7173.7|7179.3|7173.3|7179.7|7173.7|7178.8|7172.8|0
1655856400000|2022-06-22 00:06:40|7179.7|7173.7|7179.3|7173.3|7179.7|7173.7|7179.3|7173.3|0
1655856420000|2022-06-22 00:07:00|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|7180.7|7174.7|1
1655856450000|2022-06-22 00:07:30|7180.2|7174.2|7180.2|7174.2|7180.2|7174.2|7179.3|7173.3|0
1655856460000|2022-06-22 00:07:40|7179.8|7173.8|7180.8|7174.8|7180.8|7174.8|7179.8|7173.8|0
1655856470000|2022-06-22 00:07:50|7180.4|7174.4|7181.3|7175.3|7181.3|7175.3|7180.4|7174.4|0
1655856480000|2022-06-22 00:08:00|7180.3|7174.3|7180.3|7174.3|7180.4|7174.4|7179.9|7173.9|0
1655856490000|2022-06-22 00:08:10|7179.9|7173.9|7179.9|7173.9|7180.4|7174.4|7179.9|7173.9|0
1655856500000|2022-06-22 00:08:20|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|7179.8|7173.8|0
1655856510000|2022-06-22 00:08:30|7179.9|7173.9|7180.4|7174.4|7180.4|7174.4|7179.9|7173.9|0
1655856520000|2022-06-22 00:08:40|7179.9|7173.9|7179.9|7173.9|7179.9|7173.9|7179.9|7173.9|0
1655856530000|2022-06-22 00:08:50|7180.3|7174.3|7179.9|7173.9|7180.4|7174.4|7179.4|7173.4|0
1655856540000|2022-06-22 00:09:00|7179.4|7173.4|7178.4|7172.4|7179.4|7173.4|7178.3|7172.3|2
1655856550000|2022-06-22 00:09:10|7178.8|7172.8|7176.4|7170.4|7178.8|7172.8|7176.4|7170.4|1
1655856560000|2022-06-22 00:09:20|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|7176.9|7170.9|0
1655856570000|2022-06-22 00:09:30|7176.4|7170.4|7170.8|7164.8|7176.4|7170.4|7170.8|7164.8|5
1655856580000|2022-06-22 00:09:40|7170.4|7164.4|7169.4|7163.4|7170.4|7164.4|7169.4|7163.4|2
1655856590000|2022-06-22 00:09:50|7169.8|7163.8|7171.3|7165.3|7171.3|7165.3|7169.8|7163.8|1
1655856600000|2022-06-22 00:10:00|7171.4|7165.4|7171.7|7165.7|7172.2|7166.2|7170.8|7164.8|4
1655856640000|2022-06-22 00:10:40|7171.2|7165.2|7167.7|7161.7|7171.2|7165.2|7167.7|7161.7|1
1655856660000|2022-06-22 00:11:00|7167.3|7161.3|7167.7|7161.7|7167.7|7161.7|7167.2|7161.2|3
1655856670000|2022-06-22 00:11:10|7168.7|7162.7|7168.2|7162.2|7168.7|7162.7|7168.2|7162.2|0
1655856680000|2022-06-22 00:11:20|7167.2|7161.2|7167.7|7161.7|7167.7|7161.7|7167.2|7161.2|1
1655856690000|2022-06-22 00:11:30|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|7167.3|7161.3|0
1655856700000|2022-06-22 00:11:40|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|4
1655856710000|2022-06-22 00:11:50|7168.2|7162.2|7168.7|7162.7|7168.7|7162.7|7168.2|7162.2|3
1655856720000|2022-06-22 00:12:00|7169.2|7163.2|7168.2|7162.2|7169.2|7163.2|7168.2|7162.2|0
1655856730000|2022-06-22 00:12:10|7168.7|7162.7|7168.2|7162.2|7168.7|7162.7|7168.2|7162.2|0
1655856740000|2022-06-22 00:12:20|7167.7|7161.7|7168.2|7162.2|7168.2|7162.2|7167.7|7161.7|0
1655856750000|2022-06-22 00:12:30|7167.7|7161.7|7164.8|7158.8|7167.7|7161.7|7164.8|7158.8|1
1655856760000|2022-06-22 00:12:40|7164.3|7158.3|7161.3|7155.3|7164.3|7158.3|7161.3|7155.3|4
1655856780000|2022-06-22 00:13:00|7160.8|7154.8|7160.8|7154.8|7161.3|7155.3|7160.3|7154.3|0
1655856820000|2022-06-22 00:13:40|7163.4|7157.4|7164.8|7158.8|7164.8|7158.8|7163.3|7157.3|1
1655856830000|2022-06-22 00:13:50|7165.8|7159.8|7165.3|7159.3|7165.8|7159.8|7165.3|7159.3|0
1655856840000|2022-06-22 00:14:00|7163.8|7157.8|7161.8|7155.8|7163.8|7157.8|7161.8|7155.8|0
1655856850000|2022-06-22 00:14:10|7162.3|7156.3|7162.8|7156.8|7162.8|7156.8|7162.3|7156.3|0
1655856860000|2022-06-22 00:14:20|7162.3|7156.3|7160.3|7154.3|7162.3|7156.3|7160.3|7154.3|0
1655856870000|2022-06-22 00:14:30|7157.3|7151.3|7156.3|7150.3|7157.3|7151.3|7156.3|7150.3|4
1655856890000|2022-06-22 00:14:50|||||||||1
1655856900000|2022-06-22 00:15:00|7156.8|7150.8|7156.3|7150.3|7157.3|7151.3|7155.9|7149.9|4
1655856910000|2022-06-22 00:15:10|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|1
1655856920000|2022-06-22 00:15:20|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|0
1655856930000|2022-06-22 00:15:30|7155.8|7149.8|7155.3|7149.3|7155.8|7149.8|7155.3|7149.3|0
1655856940000|2022-06-22 00:15:40|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1655856950000|2022-06-22 00:15:50|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1655856960000|2022-06-22 00:16:00|7156.8|7150.8|7156.8|7150.8|7156.8|7150.8|7156.3|7150.3|0
1655856970000|2022-06-22 00:16:10|7160.2|7154.2|7159.8|7153.8|7160.3|7154.3|7159.8|7153.8|0
1655856980000|2022-06-22 00:16:20|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1655857000000|2022-06-22 00:16:40|7160.7|7154.7|7163.8|7157.8|7163.8|7157.8|7160.7|7154.7|0
1655857020000|2022-06-22 00:17:00|7163.7|7157.7|7163.8|7157.8|7163.8|7157.8|7163.7|7157.7|0
1655857030000|2022-06-22 00:17:10|7163.3|7157.3|7161.3|7155.3|7163.3|7157.3|7161.3|7155.3|0
1655857100000|2022-06-22 00:18:20|7160.8|7154.8|7160.3|7154.3|7160.8|7154.8|7160.3|7154.3|0
1655857110000|2022-06-22 00:18:30|7160.8|7154.8|7160.8|7154.8|7161.3|7155.3|7160.8|7154.8|0
1655857140000|2022-06-22 00:19:00|7161.3|7155.3|7163.8|7157.8|7163.8|7157.8|7161.3|7155.3|0
1655857150000|2022-06-22 00:19:10|7164.7|7158.7|7164.3|7158.3|7164.7|7158.7|7164.3|7158.3|0
1655857160000|2022-06-22 00:19:20|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655857170000|2022-06-22 00:19:30|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1655857180000|2022-06-22 00:19:40|7163.3|7157.3|7161.8|7155.8|7163.3|7157.3|7161.8|7155.8|0
1655857200000|2022-06-22 00:20:00|7161.7|7155.7|7158.2|7152.2|7161.8|7155.8|7157.7|7151.7|1
1655857220000|2022-06-22 00:20:20|7157.8|7151.8|7158.2|7152.2|7158.2|7152.2|7157.8|7151.8|0
1655857250000|2022-06-22 00:20:50|7157.7|7151.7|7157.8|7151.8|7157.8|7151.8|7156.3|7150.3|1
1655857260000|2022-06-22 00:21:00|7157.3|7151.3|7157.8|7151.8|7158.3|7152.3|7156.8|7150.8|0
1655857270000|2022-06-22 00:21:10|7157.3|7151.3|7159.8|7153.8|7160.3|7154.3|7157.3|7151.3|0
1655857280000|2022-06-22 00:21:20|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|7160.3|7154.3|0
1655857290000|2022-06-22 00:21:30|7160.4|7154.4|7159.7|7153.7|7161.8|7155.8|7159.7|7153.7|0
1655857300000|2022-06-22 00:21:40|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|7159.3|7153.3|0
1655857320000|2022-06-22 00:22:00|7158.8|7152.8|7158.3|7152.3|7159.3|7153.3|7158.3|7152.3|0
1655857330000|2022-06-22 00:22:10|7157.8|7151.8|7158.3|7152.3|7158.3|7152.3|7157.8|7151.8|0
1655857340000|2022-06-22 00:22:20|7157.3|7151.3|7156.8|7150.8|7157.3|7151.3|7156.8|7150.8|0
1655857350000|2022-06-22 00:22:30|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|0
1655857360000|2022-06-22 00:22:40|7156.8|7150.8|7155.4|7149.4|7157.8|7151.8|7155.4|7149.4|0
1655857380000|2022-06-22 00:23:00|7155.8|7149.8|7156.3|7150.3|7156.3|7150.3|7155.8|7149.8|0
1655857390000|2022-06-22 00:23:10|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1655857400000|2022-06-22 00:23:20|7155.9|7149.9|7156.3|7150.3|7156.3|7150.3|7155.9|7149.9|0
1655857420000|2022-06-22 00:23:40|7156.8|7150.8|7158.3|7152.3|7158.3|7152.3|7156.8|7150.8|0
1655857450000|2022-06-22 00:24:10|7158.8|7152.8|7159.3|7153.3|7159.8|7153.8|7158.8|7152.8|0
1655857470000|2022-06-22 00:24:30|7158.8|7152.8|7158.3|7152.3|7159.2|7153.2|7158.3|7152.3|0
1655857480000|2022-06-22 00:24:40|7158.4|7152.4|7158.8|7152.8|7159.3|7153.3|7158.4|7152.4|0
1655857500000|2022-06-22 00:25:00|7159.3|7153.3|7161.8|7155.8|7161.8|7155.8|7159.3|7153.3|1
1655857510000|2022-06-22 00:25:10|7160.8|7154.8|7160.8|7154.8|7161.3|7155.3|7160.8|7154.8|0
1655857520000|2022-06-22 00:25:20|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.3|7155.3|0
1655857530000|2022-06-22 00:25:30|7162.8|7156.8|7161.9|7155.9|7162.8|7156.8|7161.8|7155.8|0
1655857540000|2022-06-22 00:25:40|7161.8|7155.8|7161.9|7155.9|7161.9|7155.9|7161.8|7155.8|0
1655857550000|2022-06-22 00:25:50|7162.9|7156.9|7164.5|7158.5|7165.4|7159.4|7162.9|7156.9|2
1655857560000|2022-06-22 00:26:00|7164.9|7158.9|7163.9|7157.9|7164.9|7158.9|7163.4|7157.4|2
1655857570000|2022-06-22 00:26:10|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|7163.4|7157.4|0
1655857590000|2022-06-22 00:26:30|7164.4|7158.4|7165.4|7159.4|7165.4|7159.4|7164.4|7158.4|0
1655857600000|2022-06-22 00:26:40|7166.8|7160.8|7166.8|7160.8|7166.9|7160.9|7166.8|7160.8|0
1655857610000|2022-06-22 00:26:50|7166.3|7160.3|7164.4|7158.4|7166.3|7160.3|7164.4|7158.4|0
1655857620000|2022-06-22 00:27:00|7164.3|7158.3|7164.9|7158.9|7164.9|7158.9|7163.8|7157.8|0
1655857630000|2022-06-22 00:27:10|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|0
1655857650000|2022-06-22 00:27:30|7164.9|7158.9|7164.8|7158.8|7164.9|7158.9|7164.8|7158.8|0
1655857680000|2022-06-22 00:28:00|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1655857690000|2022-06-22 00:28:10|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1655857740000|2022-06-22 00:29:00|7163.9|7157.9|7163.4|7157.4|7163.9|7157.9|7163.4|7157.4|0
1655857770000|2022-06-22 00:29:30|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1655857820000|2022-06-22 00:30:20|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1655857850000|2022-06-22 00:30:50|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655857910000|2022-06-22 00:31:50|7162.9|7156.9|7162.8|7156.8|7162.9|7156.9|7162.8|7156.8|0
1655857960000|2022-06-22 00:32:40|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1655857970000|2022-06-22 00:32:50|7161.4|7155.4|7161.3|7155.3|7161.4|7155.4|7161.3|7155.3|0
1655857980000|2022-06-22 00:33:00|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|7161.8|7155.8|0
1655857990000|2022-06-22 00:33:10|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|7160.8|7154.8|0
1655858030000|2022-06-22 00:33:50|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|7160.4|7154.4|0
1655858040000|2022-06-22 00:34:00|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|7161.7|7155.7|0
1655858050000|2022-06-22 00:34:10|7161.8|7155.8|7162.7|7156.7|7162.7|7156.7|7161.8|7155.8|0
1655858100000|2022-06-22 00:35:00|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|2
1655858180000|2022-06-22 00:36:20|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1655858190000|2022-06-22 00:36:30|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1655858200000|2022-06-22 00:36:40|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|0
1655858210000|2022-06-22 00:36:50|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1655858230000|2022-06-22 00:37:10|7162.2|7156.2|7160.3|7154.3|7162.2|7156.2|7160.3|7154.3|0
1655858240000|2022-06-22 00:37:20|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|7159.9|7153.9|0
1655858250000|2022-06-22 00:37:30|7160.4|7154.4|7160.8|7154.8|7160.8|7154.8|7160.4|7154.4|0
1655858280000|2022-06-22 00:38:00|7159.8|7153.8|7159.3|7153.3|7159.8|7153.8|7159.3|7153.3|0
1655858290000|2022-06-22 00:38:10|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|7158.8|7152.8|0
1655858330000|2022-06-22 00:38:50|7157.8|7151.8|7155.3|7149.3|7157.8|7151.8|7155.3|7149.3|1
1655858340000|2022-06-22 00:39:00|7156.3|7150.3|7157.8|7151.8|7157.8|7151.8|7156.3|7150.3|0
1655858390000|2022-06-22 00:39:50|7157.6|7151.6|7157.9|7151.9|7157.9|7151.9|7157.6|7151.6|1
1655858410000|2022-06-22 00:40:10|7158.3|7152.3|7166.8|7160.8|7167.2|7161.2|7158.3|7152.3|3
1655858430000|2022-06-22 00:40:30|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1655858460000|2022-06-22 00:41:00|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.3|7159.3|0
1655858470000|2022-06-22 00:41:10|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1655858510000|2022-06-22 00:41:50|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|7165.8|7159.8|0
1655858520000|2022-06-22 00:42:00|7167.3|7161.3|7169.3|7163.3|7169.3|7163.3|7167.3|7161.3|1
1655858530000|2022-06-22 00:42:10|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.3|7163.3|0
1655858550000|2022-06-22 00:42:30|7168.3|7162.3|7169.4|7163.4|7169.4|7163.4|7168.3|7162.3|1
1655858560000|2022-06-22 00:42:40|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1655858580000|2022-06-22 00:43:00|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|7169.8|7163.8|0
1655858590000|2022-06-22 00:43:10|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1655858660000|2022-06-22 00:44:20|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1655858670000|2022-06-22 00:44:30|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1655858700000|2022-06-22 00:45:00|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1655858760000|2022-06-22 00:46:00|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1655858770000|2022-06-22 00:46:10|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|7170.8|7164.8|0
1655858910000|2022-06-22 00:48:30|7172.4|7166.4|7173.3|7167.3|7173.3|7167.3|7172.4|7166.4|0
1655858920000|2022-06-22 00:48:40|7172.8|7166.8|7173.2|7167.2|7173.3|7167.3|7172.8|7166.8|0
1655858930000|2022-06-22 00:48:50|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|7172.3|7166.3|0
1655858940000|2022-06-22 00:49:00|7172.8|7166.8|7172.3|7166.3|7172.8|7166.8|7172.3|7166.3|0
1655858960000|2022-06-22 00:49:20|7172.4|7166.4|7178.2|7172.2|7178.2|7172.2|7172.4|7166.4|3
1655858970000|2022-06-22 00:49:30|7177.8|7171.8|7178.2|7172.2|7178.2|7172.2|7177.8|7171.8|0
1655858980000|2022-06-22 00:49:40|7177.8|7171.8|7176.8|7170.8|7177.8|7171.8|7176.8|7170.8|0
1655859000000|2022-06-22 00:50:00|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1655859010000|2022-06-22 00:50:10|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|7176.8|7170.8|0
1655859030000|2022-06-22 00:50:30|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|7177.2|7171.2|0
1655859040000|2022-06-22 00:50:40|7177.7|7171.7|7178.8|7172.8|7178.8|7172.8|7177.7|7171.7|1
1655859050000|2022-06-22 00:50:50|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|7179.3|7173.3|0
1655859070000|2022-06-22 00:51:10|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|7178.8|7172.8|0
1655859090000|2022-06-22 00:51:30|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|7177.9|7171.9|0
1655859100000|2022-06-22 00:51:40|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|7178.3|7172.3|0
1655859120000|2022-06-22 00:52:00|7177.8|7171.8|7177.8|7171.8|7178.8|7172.8|7177.8|7171.8|0
1655859230000|2022-06-22 00:53:50|7178.2|7172.2|7177.3|7171.3|7178.3|7172.3|7177.3|7171.3|0
1655859240000|2022-06-22 00:54:00|7176.8|7170.8|7174.9|7168.9|7176.8|7170.8|7174.9|7168.9|0
1655859250000|2022-06-22 00:54:10|7174.4|7168.4|7174.4|7168.4|7174.4|7168.4|7173.5|7167.5|0
1655859260000|2022-06-22 00:54:20|7173.4|7167.4|7172.9|7166.9|7173.4|7167.4|7172.9|7166.9|0
1655859280000|2022-06-22 00:54:40|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|7172.4|7166.4|0
1655859300000|2022-06-22 00:55:00|7171|7165|7170.9|7164.9|7171|7165|7170.9|7164.9|1
1655859310000|2022-06-22 00:55:10|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|7170.4|7164.4|0
1655859390000|2022-06-22 00:56:30|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|7170.3|7164.3|0
1655859400000|2022-06-22 00:56:40|7170.8|7164.8|7171.3|7165.3|7171.8|7165.8|7170.8|7164.8|0
1655859410000|2022-06-22 00:56:50|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1655859430000|2022-06-22 00:57:10|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|7171.3|7165.3|0
1655859450000|2022-06-22 00:57:30|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|7171.8|7165.8|0
1655859460000|2022-06-22 00:57:40|7171.3|7165.3|7172.4|7166.4|7172.4|7166.4|7171.3|7165.3|0
1655859480000|2022-06-22 00:58:00|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1655859500000|2022-06-22 00:58:20|7173.3|7167.3|7173.8|7167.8|7173.8|7167.8|7173.3|7167.3|0
1655859510000|2022-06-22 00:58:30|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1655859540000|2022-06-22 00:59:00|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1655859560000|2022-06-22 00:59:20|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|7174.3|7168.3|0
1655859570000|2022-06-22 00:59:30|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|7173.8|7167.8|0
1655859600000|2022-06-22 01:00:00|7173.3|7167.3|7170.8|7164.8|7173.3|7167.3|7169.8|7163.8|3
1655859610000|2022-06-22 01:00:10|7171.3|7165.3|7165.7|7159.7|7173.3|7167.3|7165.3|7159.3|1
1655859620000|2022-06-22 01:00:20|7166.3|7160.3|7165.2|7159.2|7167.3|7161.3|7164.8|7158.8|5
1655859630000|2022-06-22 01:00:30|7164.1|7158.1|7160.6|7154.6|7164.1|7158.1|7159.1|7153.1|6
1655859640000|2022-06-22 01:00:40|7159.7|7153.7|7159|7153|7161.1|7155.1|7159|7153|5
1655859650000|2022-06-22 01:00:50|7158.1|7152.1|7164.1|7158.1|7164.1|7158.1|7158.1|7152.1|4
1655859660000|2022-06-22 01:01:00|7164.6|7158.6|7164.2|7158.2|7164.7|7158.7|7164.2|7158.2|1
1655859670000|2022-06-22 01:01:10|7163.3|7157.3|7160.8|7154.8|7163.3|7157.3|7160.8|7154.8|0
1655859680000|2022-06-22 01:01:20|7160.3|7154.3|7161.7|7155.7|7161.8|7155.8|7160.2|7154.2|0
1655859690000|2022-06-22 01:01:30|7161.8|7155.8|7162.2|7156.2|7162.2|7156.2|7161.8|7155.8|0
1655859700000|2022-06-22 01:01:40|7163.1|7157.1|7164.2|7158.2|7164.2|7158.2|7163.1|7157.1|0
1655859710000|2022-06-22 01:01:50|7165.1|7159.1|7164.7|7158.7|7165.6|7159.6|7164.7|7158.7|0
1655859730000|2022-06-22 01:02:10|7165.6|7159.6|7164.7|7158.7|7165.6|7159.6|7164.7|7158.7|0
1655859740000|2022-06-22 01:02:20|7164.1|7158.1|7163.6|7157.6|7164.1|7158.1|7162.3|7156.3|0
1655859760000|2022-06-22 01:02:40|7165.6|7159.6|7163.2|7157.2|7165.6|7159.6|7163.2|7157.2|0
1655859770000|2022-06-22 01:02:50|7163.6|7157.6|7163.2|7157.2|7163.6|7157.6|7163.2|7157.2|0
1655859780000|2022-06-22 01:03:00|7163.6|7157.6|7163.2|7157.2|7163.6|7157.6|7163.2|7157.2|0
1655859790000|2022-06-22 01:03:10|7163.6|7157.6|7163.2|7157.2|7163.6|7157.6|7163.2|7157.2|0
1655859830000|2022-06-22 01:03:50|7163.6|7157.6|7162.7|7156.7|7163.6|7157.6|7162.7|7156.7|0
1655859840000|2022-06-22 01:04:00|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|7163.6|7157.6|0
1655859860000|2022-06-22 01:04:20|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|7162.7|7156.7|0
1655859870000|2022-06-22 01:04:30|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1655859880000|2022-06-22 01:04:40|7162.7|7156.7|7162.3|7156.3|7162.7|7156.7|7162.3|7156.3|0
1655859890000|2022-06-22 01:04:50|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7162.3|7156.3|0
1655859900000|2022-06-22 01:05:00|7162.3|7156.3|7164.3|7158.3|7164.3|7158.3|7162.3|7156.3|0
1655859910000|2022-06-22 01:05:10|7165.7|7159.7|7165.7|7159.7|7166.2|7160.2|7165.7|7159.7|0
1655859920000|2022-06-22 01:05:20|7165.2|7159.2|7165.7|7159.7|7165.7|7159.7|7165.2|7159.2|0
1655859930000|2022-06-22 01:05:30|7168.2|7158.2|7165.7|7159.7|7168.2|7160.2|7165.7|7158.2|0
1655859940000|2022-06-22 01:05:40|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|7167.2|7161.2|0
1655859950000|2022-06-22 01:05:50|7164.7|7158.7|7164.3|7158.3|7165.2|7159.2|7164.3|7158.3|5
1655859960000|2022-06-22 01:06:00|7164.7|7158.7|7162.3|7156.3|7165.3|7159.2|7161.8|7154.8|0
1655859970000|2022-06-22 01:06:10|7163.2|7157.2|7166.2|7156.2|7166.6|7157.2|7163.2|7156.2|0
1655859990000|2022-06-22 01:06:30|7165.7|7155.7|7162.7|7156.7|7165.7|7156.7|7162.7|7155.3|0
1655860000000|2022-06-22 01:06:40|7162.3|7156.3|7165.7|7155.7|7166.2|7156.7|7162.3|7155.7|0
1655860010000|2022-06-22 01:06:50|7166.2|7156.2|7166.2|7156.2|7166.2|7156.2|7166.2|7156.2|0
1655860020000|2022-06-22 01:07:00|7164.3|7158.3|7166.2|7160.2|7168.7|7160.6|7164.3|7158.3|0
1655860030000|2022-06-22 01:07:10|7168.2|7158.2|7168.2|7158.2|7168.2|7158.2|7168.2|7158.2|0
1655860040000|2022-06-22 01:07:20|7168.7|7158.7|7168.7|7158.7|7168.7|7158.7|7168.7|7158.7|0
1655860060000|2022-06-22 01:07:40|7166.2|7160.2|7165.7|7159.7|7166.2|7160.2|7165.7|7159.7|0
1655860070000|2022-06-22 01:07:50|7167.7|7157.7|7168.6|7162.6|7169.1|7162.6|7167.2|7157.7|0
1655860080000|2022-06-22 01:08:00|7168.2|7162.2|7168.6|7162.6|7168.6|7162.6|7168.2|7162.2|0
1655860090000|2022-06-22 01:08:10|7169.1|7163.1|7172.2|7166.2|7173.2|7167.2|7169.1|7161.2|0
1655860100000|2022-06-22 01:08:20|7171.7|7165.7|7173.2|7167.2|7173.2|7167.2|7171.7|7165.7|0
1655860120000|2022-06-22 01:08:40|7174.2|7168.2|7172.2|7166.2|7174.2|7168.2|7170.8|7164.8|1
1655860140000|2022-06-22 01:09:00|7171.3|7165.3|7170.8|7164.8|7171.7|7165.7|7170.8|7164.8|0
1655860180000|2022-06-22 01:09:40|7171.2|7165.2|7171.7|7165.7|7171.7|7165.7|7171.2|7165.2|0
1655860190000|2022-06-22 01:09:50|7172.2|7166.2|7172.8|7166.8|7173.3|7167.3|7171.7|7165.7|0
1655860200000|2022-06-22 01:10:00|7173.2|7167.2|7173.3|7167.3|7174.2|7168.2|7172.8|7166.8|0
1655860210000|2022-06-22 01:10:10|7172.8|7166.8|7173.3|7167.3|7173.3|7167.3|7172.8|7166.8|0
1655860220000|2022-06-22 01:10:20|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|7172.8|7166.8|0
1655860240000|2022-06-22 01:10:40|7172.4|7166.4|7170.7|7164.7|7172.4|7166.4|7170.7|7164.7|1
1655860300000|2022-06-22 01:11:40|7170.3|7164.3|7168.2|7162.2|7170.3|7164.3|7168.2|7162.2|1
1655860310000|2022-06-22 01:11:50|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|7166.2|7160.2|0
1655860320000|2022-06-22 01:12:00|7165.7|7159.7|7165.2|7159.2|7165.7|7159.7|7165.2|7159.2|0
1655860330000|2022-06-22 01:12:10|7164.3|7158.3|7163.8|7157.8|7164.3|7158.3|7163.8|7157.8|0
1655860340000|2022-06-22 01:12:20|7163.3|7157.3|7163.8|7157.8|7163.8|7157.8|7163.3|7157.3|0
1655860350000|2022-06-22 01:12:30|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|7163.3|7157.3|0
1655860360000|2022-06-22 01:12:40|7165.7|7155.7|7164.8|7154.8|7165.7|7155.7|7164.8|7154.8|0
1655860430000|2022-06-22 01:13:50|7164.3|7154.3|7161.8|7155.8|7164.3|7155.8|7161.8|7154.3|0
1655860440000|2022-06-22 01:14:00|7163.7|7153.7|7163.7|7153.7|7163.7|7153.7|7163.7|7153.7|0
1655860470000|2022-06-22 01:14:30|7163.3|7153.3|7163.7|7153.7|7163.7|7153.7|7163.3|7153.3|0
1655860490000|2022-06-22 01:14:50|7163.3|7153.3|7160.7|7154.7|7163.3|7154.7|7160.7|7153.3|0
1655860500000|2022-06-22 01:15:00|7160.2|7154.2|7166.2|7156.2|7166.2|7158.3|7160.2|7154.2|0
1655860510000|2022-06-22 01:15:10|7165.3|7155.3|7165.2|7155.2|7165.3|7155.3|7165.2|7155.2|0
1655860530000|2022-06-22 01:15:30|7165.3|7155.3|7165.3|7159.3|7165.3|7159.3|7165.3|7155.3|3
1655860540000|2022-06-22 01:15:40|7164.8|7158.8|7164.7|7158.7|7164.8|7158.8|7164.7|7158.7|0
1655860550000|2022-06-22 01:15:50|7165.7|7159.7|7164.8|7158.8|7167.7|7159.7|7164.8|7157.7|2
1655860560000|2022-06-22 01:16:00|7164.7|7158.7|7165.7|7159.7|7166.2|7160.2|7164.7|7158.7|0
1655860580000|2022-06-22 01:16:20|7164.3|7158.3|7164.2|7158.2|7164.3|7158.3|7164.2|7158.2|0
1655860620000|2022-06-22 01:17:00|7164.3|7158.3|7164.3|7158.3|7164.8|7158.8|7164.3|7158.3|3
1655860630000|2022-06-22 01:17:10|7164.8|7158.8|7166.2|7160.2|7166.2|7160.2|7164.8|7158.8|0
1655860640000|2022-06-22 01:17:20|7165.3|7159.3|7165.7|7159.7|7165.8|7159.8|7165.3|7159.3|0
1655860650000|2022-06-22 01:17:30|7165.3|7159.3|7166.8|7160.8|7167.8|7161.8|7165.3|7159.3|0
1655860660000|2022-06-22 01:17:40|7166.7|7160.7|7168.8|7162.8|7168.8|7162.8|7166.3|7160.3|0
1655860670000|2022-06-22 01:17:50|7168.2|7162.2|7167.7|7161.7|7170.3|7163.3|7167.7|7160.3|0
1655860680000|2022-06-22 01:18:00|7167.8|7161.8|7168.3|7162.3|7168.3|7162.3|7167.8|7161.8|2
1655860690000|2022-06-22 01:18:10|7168.8|7162.8|7166.7|7160.7|7168.8|7162.8|7166.7|7160.7|0
1655860700000|2022-06-22 01:18:20|7167.1|7161.1|7166.7|7160.7|7167.2|7161.2|7166.7|7160.7|0
1655860710000|2022-06-22 01:18:30|7166.6|7160.6|7166.7|7160.7|7166.8|7160.8|7166.6|7160.6|0
1655860730000|2022-06-22 01:18:50|7165.7|7159.7|7164.7|7158.7|7165.7|7159.7|7164.7|7158.7|0
1655860780000|2022-06-22 01:19:40|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655860790000|2022-06-22 01:19:50|7163.3|7157.3|7163.8|7157.8|7163.8|7157.8|7163.3|7157.3|0
1655860800000|2022-06-22 01:20:00|7163.3|7157.3|7163.8|7157.8|7164.3|7158.3|7163.3|7157.3|0
1655860810000|2022-06-22 01:20:10|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|7164.2|7158.2|0
1655860820000|2022-06-22 01:20:20|7163.3|7157.3|7164.3|7158.3|7164.3|7158.3|7163.3|7157.3|0
1655860830000|2022-06-22 01:20:30|7163.8|7157.8|7163.3|7157.3|7163.8|7157.8|7163.3|7157.3|0
1655860840000|2022-06-22 01:20:40|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|7163.8|7157.8|0
1655860850000|2022-06-22 01:20:50|7165.7|7155.7|7165.7|7155.7|7165.7|7155.7|7165.7|7155.7|0
1655860860000|2022-06-22 01:21:00|7166.2|7156.2|7164.7|7158.7|7166.2|7158.7|7164.7|7156.2|0
1655860900000|2022-06-22 01:21:40|7164.8|7158.8|7164.9|7158.9|7164.9|7158.9|7164.8|7158.8|0
1655860910000|2022-06-22 01:21:50|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1655860920000|2022-06-22 01:22:00|7164.9|7158.9|7163.9|7157.9|7164.9|7158.9|7163.9|7157.9|0
1655860930000|2022-06-22 01:22:10|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|7164.4|7158.4|0
1655860940000|2022-06-22 01:22:20|7164.3|7158.3|7165.3|7159.3|7165.3|7159.3|7164.3|7158.3|0
1655860960000|2022-06-22 01:22:40|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|7164.9|7158.9|0
1655860970000|2022-06-22 01:22:50|7164.8|7158.8|7164.9|7158.9|7164.9|7158.9|7164.8|7158.8|0
1655860980000|2022-06-22 01:23:00|7165.3|7159.3|7165.4|7159.4|7165.4|7159.4|7165.3|7159.3|0
1655861010000|2022-06-22 01:23:30|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|7165.3|7159.3|0
1655861020000|2022-06-22 01:23:40|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|7165.4|7159.4|0
1655861040000|2022-06-22 01:24:00|7165.3|7159.3|7163.9|7157.9|7165.3|7159.3|7163.4|7157.4|0
1655861050000|2022-06-22 01:24:10|7163.8|7157.8|7163.9|7157.9|7164.3|7158.3|7163.4|7157.4|0
1655861060000|2022-06-22 01:24:20|7164.3|7158.3|7164.4|7158.4|7164.4|7158.4|7163.8|7157.8|0
1655861070000|2022-06-22 01:24:30|7164.9|7158.9|7164.8|7158.8|7165.9|7159.9|7163.9|7157.9|0
1655861100000|2022-06-22 01:25:00|7163.9|7157.9|7163.8|7157.8|7164.8|7158.8|7163.8|7157.8|0
1655861110000|2022-06-22 01:25:10|7164.3|7158.3|7164.3|7158.3|7164.3|7158.3|7163.8|7157.8|0
1655861120000|2022-06-22 01:25:20|7163.8|7157.8|7163.4|7157.4|7163.8|7157.8|7163.4|7157.4|0
1655861130000|2022-06-22 01:25:30|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|1
1655861160000|2022-06-22 01:26:00|||||||||6
1655861170000|2022-06-22 01:26:10|7162.8|7156.8|7162.9|7156.9|7162.9|7156.9|7162.8|7156.8|0
1655861180000|2022-06-22 01:26:20|7162.8|7156.8|7162.9|7156.9|7162.9|7156.9|7162.8|7156.8|0
1655861220000|2022-06-22 01:27:00|7162.8|7156.8|7162.9|7156.9|7162.9|7156.9|7162.8|7156.8|3
1655861230000|2022-06-22 01:27:10|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|7162.8|7156.8|0
1655861240000|2022-06-22 01:27:20|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1655861250000|2022-06-22 01:27:30|7163.3|7157.3|7163.4|7157.4|7163.4|7157.4|7163.3|7157.3|0
1655861260000|2022-06-22 01:27:40|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|7162.9|7156.9|0
1655861310000|2022-06-22 01:28:30|7163.3|7157.3|7162.8|7156.8|7163.3|7157.3|7162.8|7156.8|1
1655861350000|2022-06-22 01:29:10|7157.2|7151.2|7157.7|7151.7|7157.7|7151.7|7157.2|7151.2|6
1655861360000|2022-06-22 01:29:20|7156.3|7150.3|7160.1|7154.1|7160.2|7154.2|7156.3|7150.3|0
1655861370000|2022-06-22 01:29:30|7159.7|7153.7|7159.2|7153.2|7160.2|7154.2|7159.2|7153.2|0
1655861380000|2022-06-22 01:29:40|7159.7|7153.7|7159.7|7153.7|7160.2|7154.2|7159.7|7153.7|0
1655861390000|2022-06-22 01:29:50|7160.2|7154.2|7159.7|7153.7|7160.2|7154.2|7159.2|7153.2|4
1655861400000|2022-06-22 01:30:00|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|7160.2|7154.2|0
1655861410000|2022-06-22 01:30:10|7160.7|7154.7|7162.7|7156.7|7162.7|7156.7|7160.7|7154.7|0
1655861440000|2022-06-22 01:30:40|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|7163.7|7157.7|0
1655861460000|2022-06-22 01:31:00|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|7163.2|7157.2|0
1655861480000|2022-06-22 01:31:20|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|7162.3|7156.3|0
1655861490000|2022-06-22 01:31:30|7162.7|7156.7|7162.3|7156.3|7162.7|7156.7|7162.3|7156.3|0
1655861510000|2022-06-22 01:31:50|7161.7|7155.7|7161.3|7155.3|7161.7|7155.7|7161.3|7155.3|0
1655861520000|2022-06-22 01:32:00|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|7161.2|7155.2|0
1655861530000|2022-06-22 01:32:10|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|7158.2|7152.2|2
1655861540000|2022-06-22 01:32:20|7158.7|7152.7|7156.8|7150.8|7158.8|7152.8|7156.8|7150.8|0
1655861550000|2022-06-22 01:32:30|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|7157.3|7151.3|0
1655861560000|2022-06-22 01:32:40|7156.8|7150.8|7157.3|7151.3|7157.3|7151.3|7156.8|7150.8|0
1655861570000|2022-06-22 01:32:50|7157.8|7151.8|7158.3|7152.3|7158.3|7152.3|7157.8|7151.8|0
1655861580000|2022-06-22 01:33:00|7158.7|7152.7|7158.3|7152.3|7158.8|7152.8|7158.3|7152.3|0
1655861590000|2022-06-22 01:33:10|7158.2|7152.2|7156.8|7150.8|7158.2|7152.2|7156.8|7150.8|0
1655861610000|2022-06-22 01:33:30|7157.2|7151.2|7159.7|7153.7|7159.7|7153.7|7157.2|7151.2|1
1655861620000|2022-06-22 01:33:40|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|7159.2|7153.2|0
1655861640000|2022-06-22 01:34:00|7159.7|7153.7|7157.7|7151.7|7159.7|7153.7|7157.7|7151.7|0
1655861650000|2022-06-22 01:34:10|7156.8|7150.8|7155.8|7149.8|7156.8|7150.8|7155.8|7149.8|0
1655861660000|2022-06-22 01:34:20|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|7156.3|7150.3|0
1655861670000|2022-06-22 01:34:30|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1655861700000|2022-06-22 01:35:00|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|7155.3|7149.3|5
1655861720000|2022-06-22 01:35:20|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|7155.8|7149.8|0
1655861730000|2022-06-22 01:35:30|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|7155.7|7149.7|1
1655861740000|2022-06-22 01:35:40|7154.8|7148.8|7153.8|7147.8|7154.9|7148.9|7153.8|7147.8|1
1655861760000|2022-06-22 01:36:00|7153.3|7147.3|7153.8|7147.8|7153.8|7147.8|7153.3|7147.3|0
1655861790000|2022-06-22 01:36:30|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|7153.3|7147.3|0
1655861800000|2022-06-22 01:36:40|7153.2|7147.2|7148.2|7142.2|7153.2|7147.2|7148.2|7142.2|3
1655861810000|2022-06-22 01:36:50|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|1
1655861820000|2022-06-22 01:37:00|7149.2|7143.2|7148.3|7142.3|7149.7|7143.7|7148.3|7142.3|2
1655861840000|2022-06-22 01:37:20|7147.3|7141.3|7147.3|7141.3|7147.8|7141.8|7147.3|7141.3|3
1655861850000|2022-06-22 01:37:30|7146.8|7140.8|7147.2|7141.2|7147.2|7141.2|7146.8|7140.8|3
1655861860000|2022-06-22 01:37:40|7147.7|7141.7|7147.7|7141.7|7147.7|7141.7|7147.7|7141.7|2
1655861870000|2022-06-22 01:37:50|7148.4|7142.4|7147.4|7141.4|7148.4|7142.4|7147.4|7141.4|17
1655861880000|2022-06-22 01:38:00|7147.5|7141.5|7150.8|7144.8|7150.9|7144.9|7147.4|7141.4|1
1655861890000|2022-06-22 01:38:10|7150.3|7144.3|7149.4|7143.4|7150.3|7144.3|7149.4|7143.4|1
1655861910000|2022-06-22 01:38:30|7149.9|7143.9|7150.8|7144.8|7150.8|7144.8|7149.9|7143.9|0
1655861920000|2022-06-22 01:38:40|7150.3|7144.3|7150.3|7144.3|7150.4|7144.4|7150.3|7144.3|1
1655861930000|2022-06-22 01:38:50|7150.4|7144.4|7149.8|7143.8|7150.9|7144.9|7149.8|7143.8|1
1655861940000|2022-06-22 01:39:00|7149.9|7143.9|7149.8|7143.8|7149.9|7143.9|7149.8|7143.8|2
1655861950000|2022-06-22 01:39:10|7149.9|7143.9|7149.4|7143.4|7149.9|7143.9|7148.9|7142.9|8
1655861960000|2022-06-22 01:39:20|7149.9|7143.9|7151.8|7145.8|7152.3|7146.3|7149.9|7143.9|0
1655861970000|2022-06-22 01:39:30|7151.7|7145.7|7151.9|7145.9|7151.9|7145.9|7150.8|7144.8|0
1655861980000|2022-06-22 01:39:40|7151.4|7145.4|7149.8|7143.8|7151.4|7145.4|7149.8|7143.8|1
1655862000000|2022-06-22 01:40:00|7149.9|7143.9|7151.3|7145.3|7151.3|7145.3|7149.8|7143.8|0
1655862010000|2022-06-22 01:40:10|7151.4|7145.4|7151.3|7145.3|7151.4|7145.4|7151.3|7145.3|0
1655862020000|2022-06-22 01:40:20|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|7151.4|7145.4|0
1655862030000|2022-06-22 01:40:30|7151.3|7145.3|7150.8|7144.8|7151.3|7145.3|7150.8|7144.8|0
1655862040000|2022-06-22 01:40:40|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|7151.3|7145.3|0
1655862060000|2022-06-22 01:41:00|7150.8|7144.8|7148.9|7142.9|7150.8|7144.8|7148.9|7142.9|1
1655862070000|2022-06-22 01:41:10|7149.3|7143.3|7150.4|7144.4|7150.4|7144.4|7149.3|7143.3|0
1655862080000|2022-06-22 01:41:20|7149.9|7143.9|7150.4|7144.4|7150.4|7144.4|7149.9|7143.9|1
1655862090000|2022-06-22 01:41:30|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.8|7143.8|0
1655862100000|2022-06-22 01:41:40|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|7148.9|7142.9|1
1655862110000|2022-06-22 01:41:50|||||||||1
1655862120000|2022-06-22 01:42:00|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|7148.4|7142.4|0
1655862150000|2022-06-22 01:42:30|7147.9|7141.9|7148.9|7142.9|7150.4|7144.4|7147.9|7141.9|0
1655862160000|2022-06-22 01:42:40|7148.4|7142.4|7148.9|7142.9|7148.9|7142.9|7148.4|7142.4|0
1655862170000|2022-06-22 01:42:50|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|0
1655862180000|2022-06-22 01:43:00|7149.3|7143.3|7147.9|7141.9|7149.3|7143.3|7147.9|7141.9|0
1655862200000|2022-06-22 01:43:20|7147.4|7141.4|7146.9|7140.9|7147.4|7141.4|7146.9|7140.9|12
1655862210000|2022-06-22 01:43:30|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|0
1655862230000|2022-06-22 01:43:50|7145.1|7139.1|7145.1|7139.1|7145.1|7139.1|7145.1|7139.1|0
1655862240000|2022-06-22 01:44:00|7146.5|7140.5|7146.4|7140.4|7146.9|7140.9|7146.4|7140.4|4
1655862250000|2022-06-22 01:44:10|7146.9|7140.9|7143.9|7137.9|7146.9|7140.9|7143.8|7137.8|3
1655862260000|2022-06-22 01:44:20|||||||||2
1655862270000|2022-06-22 01:44:30|7144.4|7138.4|7137.8|7131.8|7144.4|7138.4|7137.8|7131.8|14
1655862280000|2022-06-22 01:44:40|7137.9|7131.9|7132.8|7126.8|7138.8|7132.8|7132.7|7126.7|13
1655862290000|2022-06-22 01:44:50|7132.7|7126.7|7134.8|7128.8|7134.8|7128.8|7132.7|7126.7|6
1655862300000|2022-06-22 01:45:00|7134.4|7128.4|7134.8|7128.8|7134.8|7128.8|7133.8|7127.8|0
1655862310000|2022-06-22 01:45:10|7136.3|7130.3|7136.3|7130.3|7136.3|7130.3|7136.3|7130.3|0
1655862320000|2022-06-22 01:45:20|7135.9|7129.9|7136.4|7130.4|7136.4|7130.4|7135.9|7129.9|0
1655862330000|2022-06-22 01:45:30|7136.3|7130.3|7135.9|7129.9|7136.4|7130.4|7135.9|7129.9|0
1655862340000|2022-06-22 01:45:40|7136.4|7130.4|7136.9|7130.9|7136.9|7130.9|7136.4|7130.4|0
1655862350000|2022-06-22 01:45:50|7137.9|7131.9|7138.4|7132.4|7138.9|7132.9|7137.9|7131.9|0
1655862360000|2022-06-22 01:46:00|7138.3|7132.3|7135.9|7129.9|7138.3|7132.3|7135.5|7129.5|4
1655862380000|2022-06-22 01:46:20|7135.8|7129.8|7135.9|7129.9|7135.9|7129.9|7135.8|7129.8|0
1655862390000|2022-06-22 01:46:30|7136|7130|7136.4|7130.4|7136.4|7130.4|7136|7130|0
1655862400000|2022-06-22 01:46:40|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|0
1655862410000|2022-06-22 01:46:50|7137.9|7131.9|7137.4|7131.4|7137.9|7131.9|7137.4|7131.4|0
1655862430000|2022-06-22 01:47:10|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|0
1655862450000|2022-06-22 01:47:30|7136.4|7130.4|7135.9|7129.9|7136.4|7130.4|7135.9|7129.9|0
1655862470000|2022-06-22 01:47:50|7133.5|7127.5|7134|7128|7134|7128|7133.5|7127.5|0
1655862480000|2022-06-22 01:48:00|7134.5|7128.5|7134.5|7128.5|7134.9|7128.9|7134|7128|0
1655862490000|2022-06-22 01:48:10|7134.9|7128.9|7136.1|7130.1|7136.1|7130.1|7134.9|7128.9|2
1655862500000|2022-06-22 01:48:20|7136|7130|7135.1|7129.1|7136|7130|7135.1|7129.1|0
1655862510000|2022-06-22 01:48:30|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|7134.1|7128.1|0
1655862520000|2022-06-22 01:48:40|7133.7|7127.7|7133.5|7127.5|7133.7|7127.7|7133.5|7127.5|0
1655862530000|2022-06-22 01:48:50|7131.9|7125.9|7132|7126|7132|7126|7131.9|7125.9|0
1655862540000|2022-06-22 01:49:00|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|0
1655862550000|2022-06-22 01:49:10|7133.6|7127.6|7133|7127|7134|7128|7133|7127|0
1655862560000|2022-06-22 01:49:20|7133.5|7127.5|7133|7127|7133.5|7127.5|7133|7127|0
1655862580000|2022-06-22 01:49:40|7133.6|7127.6|7133.5|7127.5|7133.6|7127.6|7133.5|7127.5|0
1655862600000|2022-06-22 01:50:00|7133.6|7127.6|7134|7128|7134|7128|7133.6|7127.6|0
1655862610000|2022-06-22 01:50:10|7135.5|7129.5|7132.5|7126.5|7135.5|7129.5|7132.5|7126.5|3
1655862620000|2022-06-22 01:50:20|7133|7127|7133|7127|7133|7127|7133|7127|0
1655862630000|2022-06-22 01:50:30|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|7133.5|7127.5|0
1655862640000|2022-06-22 01:50:40|7133.1|7127.1|7133|7127|7133.5|7127.5|7133|7127|0
1655862650000|2022-06-22 01:50:50|7132.9|7126.9|7132.9|7126.9|7133|7127|7132.8|7126.8|1
1655862660000|2022-06-22 01:51:00|7132.5|7126.5|7132.4|7126.4|7132.5|7126.5|7132.4|7126.4|0
1655862670000|2022-06-22 01:51:10|7131.9|7125.9|7130|7124|7132|7126|7130|7124|0
1655862680000|2022-06-22 01:51:20|7130.4|7124.4|7129|7123|7130.5|7124.5|7129|7123|0
1655862700000|2022-06-22 01:51:40|7129.1|7123.1|7130.6|7124.6|7130.6|7124.6|7129.1|7123.1|0
1655862710000|2022-06-22 01:51:50|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1655862720000|2022-06-22 01:52:00|7130.6|7124.6|7132.5|7126.5|7132.5|7126.5|7130.5|7124.5|0
1655862740000|2022-06-22 01:52:20|7131.9|7125.9|7130.5|7124.5|7131.9|7125.9|7130.5|7124.5|0
1655862750000|2022-06-22 01:52:30|7130.6|7124.6|7132.4|7126.4|7132.4|7126.4|7130.6|7124.6|0
1655862760000|2022-06-22 01:52:40|7132.6|7126.6|7133|7127|7133.5|7127.5|7132.6|7126.6|0
1655862770000|2022-06-22 01:52:50|7133.1|7127.1|7135.1|7129.1|7135.1|7129.1|7133.1|7127.1|0
1655862780000|2022-06-22 01:53:00|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|7135.6|7129.6|0
1655862790000|2022-06-22 01:53:10|7136|7130|7137.5|7131.5|7137.6|7131.6|7136|7130|0
1655862800000|2022-06-22 01:53:20|7137.6|7131.6|7138.6|7132.6|7138.6|7132.6|7137.6|7131.6|0
1655862810000|2022-06-22 01:53:30|7138.1|7132.1|7137.6|7131.6|7138.6|7132.6|7137.6|7131.6|0
1655862820000|2022-06-22 01:53:40|7137.1|7131.1|7137|7131|7137.1|7131.1|7137|7131|1
1655862830000|2022-06-22 01:53:50|7136.6|7130.6|7136.1|7130.1|7136.6|7130.6|7136.1|7130.1|0
1655862840000|2022-06-22 01:54:00|7138|7128|7137.6|7127.6|7138|7128|7137.6|7127.6|0
1655862870000|2022-06-22 01:54:30|7139|7129|7135.4|7129.4|7139|7129.8|7135.4|7129|5
1655862880000|2022-06-22 01:54:40|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|0
1655862890000|2022-06-22 01:54:50|7134.9|7128.9|7134.3|7128.3|7134.9|7128.9|7134.3|7128.3|0
1655862900000|2022-06-22 01:55:00|7133.9|7127.9|7133.8|7127.8|7133.9|7127.9|7133.8|7127.8|0
1655862910000|2022-06-22 01:55:10|7132.9|7126.9|7132.8|7126.8|7132.9|7126.9|7132.8|7126.8|0
1655862920000|2022-06-22 01:55:20|7133.8|7127.8|7133.9|7127.9|7133.9|7127.9|7133.8|7127.8|0
1655862930000|2022-06-22 01:55:30|7132.9|7126.9|7132.8|7126.8|7132.9|7126.9|7132.8|7126.8|0
1655862940000|2022-06-22 01:55:40|7133.8|7127.8|7132.8|7126.8|7133.8|7127.8|7132.8|7126.8|0
1655862950000|2022-06-22 01:55:50|7132.9|7126.9|7132.8|7126.8|7133.8|7127.8|7132.8|7126.8|0
1655862960000|2022-06-22 01:56:00|7132.3|7126.3|7132.8|7126.8|7132.8|7126.8|7132.3|7126.3|0
1655862970000|2022-06-22 01:56:10|7133.8|7127.8|7134.9|7128.9|7134.9|7128.9|7133.8|7127.8|0
1655863010000|2022-06-22 01:56:50|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|7135.9|7129.9|0
1655863020000|2022-06-22 01:57:00|7136.4|7130.4|7136.8|7130.8|7136.8|7130.8|7136.4|7130.4|0
1655863030000|2022-06-22 01:57:10|7136.9|7130.9|7137.4|7131.4|7137.4|7131.4|7136.9|7130.9|0
1655863040000|2022-06-22 01:57:20|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|7135.9|7129.9|0
1655863050000|2022-06-22 01:57:30|7136.8|7130.8|7137.9|7131.9|7137.9|7131.9|7136.8|7130.8|0
1655863060000|2022-06-22 01:57:40|7138.4|7132.4|7138.4|7132.4|7138.4|7132.4|7138.4|7132.4|0
1655863080000|2022-06-22 01:58:00|7138.8|7132.8|7135.8|7129.8|7138.8|7132.8|7135.4|7129.4|0
1655863090000|2022-06-22 01:58:10|7135.4|7129.4|7135.3|7129.3|7135.4|7129.4|7134.8|7128.8|0
1655863110000|2022-06-22 01:58:30|7134.8|7128.8|7133.9|7127.9|7134.8|7128.8|7132.9|7126.9|0
1655863120000|2022-06-22 01:58:40|7133.4|7127.4|7132.8|7126.8|7133.4|7127.4|7132.8|7126.8|0
1655863130000|2022-06-22 01:58:50|7132.4|7126.4|7132.8|7126.8|7132.9|7126.9|7131.9|7125.9|0
1655863140000|2022-06-22 01:59:00|7132.9|7126.9|7135.3|7129.3|7135.3|7129.3|7132.9|7126.9|0
1655863150000|2022-06-22 01:59:10|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|0
1655863160000|2022-06-22 01:59:20|7136.9|7130.9|7136.4|7130.4|7137.3|7131.3|7136.4|7130.4|0
1655863170000|2022-06-22 01:59:30|7136|7130|7134.8|7128.8|7136|7130|7134.8|7128.8|0
1655863180000|2022-06-22 01:59:40|7134.9|7128.9|7134.8|7128.8|7134.9|7128.9|7134.3|7128.3|0
1655863190000|2022-06-22 01:59:50|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|0
1655863200000|2022-06-22 02:00:00|7134.4|7128.4|7135.4|7129.4|7135.9|7129.9|7134.4|7128.4|0
1655863210000|2022-06-22 02:00:10|7136.3|7130.3|7135.4|7129.4|7136.3|7130.3|7135.4|7129.4|0
1655863220000|2022-06-22 02:00:20|7136.3|7130.3|7135.8|7129.8|7136.3|7130.3|7135.4|7129.4|0
1655863230000|2022-06-22 02:00:30|7136.3|7130.3|7135.8|7129.8|7136.3|7130.3|7134.4|7128.4|0
1655863240000|2022-06-22 02:00:40|7137.4|7131.4|7137.4|7131.4|7137.4|7131.4|7137.4|7131.4|0
1655863250000|2022-06-22 02:00:50|7138.3|7132.3|7139.8|7133.8|7139.9|7133.9|7138.3|7132.3|0
1655863260000|2022-06-22 02:01:00|7140.3|7134.3|7140.3|7134.3|7140.3|7134.3|7139.9|7133.9|0
1655863270000|2022-06-22 02:01:10|7139.9|7133.9|7139.3|7133.3|7139.9|7133.9|7139.3|7133.3|0
1655863280000|2022-06-22 02:01:20|7139.8|7133.8|7139.3|7133.3|7140.3|7134.3|7139.3|7133.3|0
1655863290000|2022-06-22 02:01:30|7139.8|7133.8|7139.3|7133.3|7139.8|7133.8|7139.3|7133.3|0
1655863300000|2022-06-22 02:01:40|7138.9|7132.9|7138.4|7132.4|7138.9|7132.9|7138.4|7132.4|0
1655863310000|2022-06-22 02:01:50|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|0
1655863320000|2022-06-22 02:02:00|7137.3|7131.3|7137.8|7131.8|7137.8|7131.8|7137.3|7131.3|0
1655863340000|2022-06-22 02:02:20|7139.3|7133.3|7138.4|7132.4|7139.3|7133.3|7138.4|7132.4|0
1655863380000|2022-06-22 02:03:00|7137.9|7131.9|7137.3|7131.3|7137.9|7131.9|7137.3|7131.3|0
1655863390000|2022-06-22 02:03:10|7136.4|7130.4|7135.4|7129.4|7136.4|7130.4|7135.3|7129.3|0
1655863400000|2022-06-22 02:03:20|7135.8|7129.8|7134.9|7128.9|7135.8|7129.8|7134.9|7128.9|0
1655863410000|2022-06-22 02:03:30|7134.4|7128.4|7134.3|7128.3|7134.4|7128.4|7133.9|7127.9|0
1655863420000|2022-06-22 02:03:40|7133.8|7127.8|7132.3|7126.3|7134.4|7128.4|7131.9|7125.9|0
1655863440000|2022-06-22 02:04:00|7132.4|7126.4|7133.3|7127.3|7133.3|7127.3|7132.4|7126.4|0
1655863470000|2022-06-22 02:04:30|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|0
1655863480000|2022-06-22 02:04:40|7132.8|7126.8|7133.4|7127.4|7133.4|7127.4|7132.8|7126.8|0
1655863490000|2022-06-22 02:04:50|7131.4|7125.4|7133.3|7127.3|7133.3|7127.3|7131.4|7125.4|0
1655863500000|2022-06-22 02:05:00|7132.9|7126.9|7133.3|7127.3|7133.3|7127.3|7132.9|7126.9|0
1655863520000|2022-06-22 02:05:20|7133.4|7127.4|7133.4|7127.4|7133.4|7127.4|7133.4|7127.4|0
1655863530000|2022-06-22 02:05:30|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|7133.8|7127.8|0
1655863540000|2022-06-22 02:05:40|7134.3|7128.3|7134.8|7128.8|7134.8|7128.8|7134.3|7128.3|50
1655863550000|2022-06-22 02:05:50|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|7132.7|7126.7|2
1655863560000|2022-06-22 02:06:00|7131.3|7125.3|7131.8|7125.8|7131.8|7125.8|7131.3|7125.3|5
1655863570000|2022-06-22 02:06:10|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|0
1655863580000|2022-06-22 02:06:20|7131.3|7125.3|7128.4|7122.4|7131.3|7125.3|7127.8|7121.8|8
1655863620000|2022-06-22 02:07:00|7127.9|7121.9|7130.8|7124.8|7131.3|7125.3|7127.9|7121.9|1
1655863650000|2022-06-22 02:07:30|7130.9|7124.9|7129.8|7123.8|7130.9|7124.9|7129.8|7123.8|1
1655863660000|2022-06-22 02:07:40|7129.3|7123.3|7128.8|7122.8|7129.3|7123.3|7128.8|7122.8|0
1655863680000|2022-06-22 02:08:00|7128.4|7122.4|7128.3|7122.3|7128.4|7122.4|7128.3|7122.3|1
1655863690000|2022-06-22 02:08:10|7127.4|7121.4|7123.3|7117.3|7127.8|7121.8|7122.9|7116.9|10
1655863700000|2022-06-22 02:08:20|7123.8|7117.8|7124.9|7118.9|7124.9|7118.9|7123.8|7117.8|0
1655863710000|2022-06-22 02:08:30|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|0
1655863720000|2022-06-22 02:08:40|7123.4|7117.4|7124.3|7118.3|7124.3|7118.3|7123.4|7117.4|0
1655863730000|2022-06-22 02:08:50|7123.8|7117.8|7124.3|7118.3|7124.3|7118.3|7123.4|7117.4|0
1655863740000|2022-06-22 02:09:00|7124.4|7118.4|7123.8|7117.8|7125.4|7119.4|7121.3|7115.3|5
1655863750000|2022-06-22 02:09:10|7123.3|7117.3|7123.9|7117.9|7123.9|7117.9|7123.3|7117.3|1
1655863760000|2022-06-22 02:09:20|7123.8|7117.8|7122.7|7116.7|7123.9|7117.9|7122.7|7116.7|0
1655863770000|2022-06-22 02:09:30|7122.8|7116.8|7122.7|7116.7|7122.8|7116.8|7122.7|7116.7|0
1655863780000|2022-06-22 02:09:40|7122.2|7116.2|7122.3|7116.3|7122.3|7116.3|7122.2|7116.2|0
1655863790000|2022-06-22 02:09:50|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|0
1655863800000|2022-06-22 02:10:00|7122.8|7116.8|7122.7|7116.7|7122.8|7116.8|7122.2|7116.2|2
1655863810000|2022-06-22 02:10:10|7122.8|7116.8|7123.3|7117.3|7123.3|7117.3|7122.8|7116.8|0
1655863820000|2022-06-22 02:10:20|7123.8|7117.8|7124.3|7118.3|7124.3|7118.3|7123.8|7117.8|0
1655863840000|2022-06-22 02:10:40|7123.9|7117.9|7122.9|7116.9|7124.8|7118.8|7122.9|7116.9|0
1655863850000|2022-06-22 02:10:50|7123.8|7117.8|7124.8|7118.8|7124.8|7118.8|7123.8|7117.8|0
1655863860000|2022-06-22 02:11:00|7124.3|7118.3|7125.4|7119.4|7126.9|7120.9|7124.3|7118.3|1
1655863870000|2022-06-22 02:11:10|7125.9|7119.9|7124.9|7118.9|7125.9|7119.9|7124.9|7118.9|0
1655863880000|2022-06-22 02:11:20|7125.4|7119.4|7125.9|7119.9|7125.9|7119.9|7125.4|7119.4|0
1655863890000|2022-06-22 02:11:30|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|0
1655863900000|2022-06-22 02:11:40|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1655863910000|2022-06-22 02:11:50|7124.9|7118.9|7123.8|7117.8|7125.8|7119.8|7123.3|7117.3|0
1655863920000|2022-06-22 02:12:00|7123.3|7117.3|7122.8|7116.8|7123.3|7117.3|7121.8|7115.8|0
1655863930000|2022-06-22 02:12:10|7122.3|7116.3|7122.8|7116.8|7122.8|7116.8|7121.8|7115.8|0
1655863940000|2022-06-22 02:12:20|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1655863960000|2022-06-22 02:12:40|7121.8|7115.8|7120.8|7114.8|7121.8|7115.8|7120.8|7114.8|0
1655863970000|2022-06-22 02:12:50|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|8
1655863980000|2022-06-22 02:13:00|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|0
1655863990000|2022-06-22 02:13:10|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|1
1655864010000|2022-06-22 02:13:30|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7119.8|7113.8|0
1655864020000|2022-06-22 02:13:40|7121.8|7115.8|7121.2|7115.2|7121.8|7115.8|7121.2|7115.2|0
1655864030000|2022-06-22 02:13:50|7120.8|7114.8|7118.8|7112.8|7121.2|7115.2|7118.8|7112.8|0
1655864040000|2022-06-22 02:14:00|7119.3|7113.3|7118.4|7112.4|7119.3|7113.3|7118.4|7112.4|0
1655864050000|2022-06-22 02:14:10|7118.8|7112.8|7118.8|7112.8|7118.8|7112.8|7117.8|7111.8|0
1655864060000|2022-06-22 02:14:20|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|0
1655864080000|2022-06-22 02:14:40|7118.8|7112.8|7119.3|7113.3|7119.3|7113.3|7118.8|7112.8|1
1655864090000|2022-06-22 02:14:50|7118.9|7112.9|7118.8|7112.8|7118.9|7112.9|7118.8|7112.8|0
1655864100000|2022-06-22 02:15:00|7118.3|7112.3|7118.8|7112.8|7118.8|7112.8|7118.3|7112.3|2
1655864130000|2022-06-22 02:15:30|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1655864160000|2022-06-22 02:16:00|7118.8|7112.8|7114.3|7108.3|7118.8|7112.8|7114.3|7108.3|7
1655864200000|2022-06-22 02:16:40|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1655864210000|2022-06-22 02:16:50|7113.7|7107.7|7114.1|7108.1|7114.1|7108.1|7113.7|7107.7|0
1655864230000|2022-06-22 02:17:10|7114.2|7108.2|7115.2|7109.2|7115.2|7109.2|7114.2|7108.2|0
1655864240000|2022-06-22 02:17:20|7115.3|7109.3|7115.7|7109.7|7115.7|7109.7|7115.3|7109.3|1
1655864260000|2022-06-22 02:17:40|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|0
1655864280000|2022-06-22 02:18:00|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|0
1655864350000|2022-06-22 02:19:10|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|7114.8|7108.8|1
1655864360000|2022-06-22 02:19:20|7113.8|7107.8|7113.7|7107.7|7113.8|7107.8|7113.7|7107.7|4
1655864370000|2022-06-22 02:19:30|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|7111.2|7105.2|1
1655864400000|2022-06-22 02:20:00|7111.3|7105.3|7111.7|7105.7|7111.7|7105.7|7111.1|7105.1|1
1655864410000|2022-06-22 02:20:10|7111.8|7105.8|7112.7|7106.7|7112.7|7106.7|7111.8|7105.8|0
1655864420000|2022-06-22 02:20:20|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|7112.2|7106.2|1
1655864430000|2022-06-22 02:20:30|7112.7|7106.7|7113.2|7107.2|7113.2|7107.2|7112.7|7106.7|0
1655864440000|2022-06-22 02:20:40|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|0
1655864460000|2022-06-22 02:21:00|7111.3|7105.3|7110.2|7104.2|7113.1|7107.1|7110.2|7104.2|0
1655864470000|2022-06-22 02:21:10|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.2|7104.2|0
1655864480000|2022-06-22 02:21:20|7109.8|7103.8|7109.3|7103.3|7109.8|7103.8|7109.3|7103.3|0
1655864490000|2022-06-22 02:21:30|7109.8|7103.8|7110.8|7104.8|7110.8|7104.8|7109.3|7103.3|0
1655864500000|2022-06-22 02:21:40|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1655864510000|2022-06-22 02:21:50|7109.3|7103.3|7110.7|7104.7|7110.7|7104.7|7109.2|7103.2|3
1655864520000|2022-06-22 02:22:00|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|7109.8|7103.8|0
1655864530000|2022-06-22 02:22:10|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|7109.3|7103.3|0
1655864540000|2022-06-22 02:22:20|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|0
1655864550000|2022-06-22 02:22:30|7108.4|7102.4|7105.8|7099.8|7108.4|7102.4|7105.8|7099.8|2
1655864570000|2022-06-22 02:22:50|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1655864580000|2022-06-22 02:23:00|7105.8|7099.8|7107.7|7101.7|7107.7|7101.7|7105.8|7099.8|0
1655864590000|2022-06-22 02:23:10|7108.2|7102.2|7108.7|7102.7|7108.7|7102.7|7108.2|7102.2|0
1655864620000|2022-06-22 02:23:40|7109.2|7103.2|7109.7|7103.7|7109.7|7103.7|7109.2|7103.2|0
1655864670000|2022-06-22 02:24:30|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|7110.7|7104.7|0
1655864680000|2022-06-22 02:24:40|7109.3|7103.3|7109.7|7103.7|7109.7|7103.7|7109.3|7103.3|0
1655864700000|2022-06-22 02:25:00|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|2
1655864710000|2022-06-22 02:25:10|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1655864730000|2022-06-22 02:25:30|7109.2|7103.2|7109.1|7103.1|7109.2|7103.2|7109.1|7103.1|0
1655864740000|2022-06-22 02:25:40|7109.7|7103.7|7109.6|7103.6|7109.7|7103.7|7109.6|7103.6|1
1655864770000|2022-06-22 02:26:10|7110.1|7104.1|7109.7|7103.7|7110.1|7104.1|7109.7|7103.7|0
1655864780000|2022-06-22 02:26:20|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|0
1655864800000|2022-06-22 02:26:40|7109.7|7103.7|7109.6|7103.6|7110.6|7104.6|7109.6|7103.6|0
1655864820000|2022-06-22 02:27:00|7110.1|7104.1|7109.7|7103.7|7110.1|7104.1|7109.7|7103.7|0
1655864830000|2022-06-22 02:27:10|7109.6|7103.6|7109.6|7103.6|7109.6|7103.6|7109.6|7103.6|0
1655864850000|2022-06-22 02:27:30|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|7110.1|7104.1|0
1655864890000|2022-06-22 02:28:10|7109.7|7103.7|7109.6|7103.6|7109.7|7103.7|7109.6|7103.6|0
1655864900000|2022-06-22 02:28:20|7110.1|7104.1|7109.7|7103.7|7110.1|7104.1|7109.7|7103.7|1
1655864910000|2022-06-22 02:28:30|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1655864930000|2022-06-22 02:28:50|7109.7|7103.7|7110.2|7104.2|7110.2|7104.2|7109.7|7103.7|1
1655865000000|2022-06-22 02:30:00|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.6|7103.6|2
1655865020000|2022-06-22 02:30:20|7109.6|7103.6|7108.2|7102.2|7109.6|7103.6|7107.7|7101.7|2
1655865030000|2022-06-22 02:30:30|7107.7|7101.7|7108.2|7102.2|7108.2|7102.2|7107.7|7101.7|0
1655865050000|2022-06-22 02:30:50|7108.1|7102.1|7104.7|7098.7|7108.1|7102.1|7104.6|7098.6|3
1655865060000|2022-06-22 02:31:00|7104.8|7098.8|7106.6|7100.6|7107.1|7101.1|7104.8|7098.8|0
1655865070000|2022-06-22 02:31:10|7106.7|7100.7|7107.7|7101.7|7107.7|7101.7|7106.7|7100.7|0
1655865080000|2022-06-22 02:31:20|7107.6|7101.6|7107.2|7101.2|7107.6|7101.6|7107.2|7101.2|0
1655865110000|2022-06-22 02:31:50|7106.7|7100.7|7107.2|7101.2|7107.7|7101.7|7106.2|7100.2|0
1655865120000|2022-06-22 02:32:00|7106.7|7100.7|7107.2|7101.2|7107.2|7101.2|7106.7|7100.7|0
1655865130000|2022-06-22 02:32:10|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1655865140000|2022-06-22 02:32:20|7104.3|7098.3|7104.2|7098.2|7104.3|7098.3|7103.7|7097.7|1
1655865150000|2022-06-22 02:32:30|7103.7|7097.7|7103.7|7097.7|7104.2|7098.2|7103.2|7097.2|1
1655865160000|2022-06-22 02:32:40|7104.2|7098.2|7104.7|7098.7|7105.2|7099.2|7104.2|7098.2|0
1655865170000|2022-06-22 02:32:50|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|0
1655865180000|2022-06-22 02:33:00|7105.2|7099.2|7105.3|7099.3|7105.3|7099.3|7104.8|7098.8|0
1655865190000|2022-06-22 02:33:10|7105.7|7099.7|7105.2|7099.2|7105.7|7099.7|7105.2|7099.2|0
1655865200000|2022-06-22 02:33:20|7104.8|7098.8|7105.3|7099.3|7105.3|7099.3|7104.3|7098.3|0
1655865210000|2022-06-22 02:33:30|7104.8|7098.8|7105.3|7099.3|7105.3|7099.3|7104.8|7098.8|0
1655865230000|2022-06-22 02:33:50|7105.7|7099.7|7107.7|7101.7|7107.7|7101.7|7105.7|7099.7|0
1655865240000|2022-06-22 02:34:00|7106.7|7100.7|7107.7|7101.7|7107.7|7101.7|7106.7|7100.7|1
1655865250000|2022-06-22 02:34:10|7108.2|7102.2|7108.3|7102.3|7108.7|7102.7|7107.8|7101.8|0
1655865260000|2022-06-22 02:34:20|7106.9|7100.9|7106.7|7100.7|7107.7|7101.7|7106.7|7100.7|3
1655865270000|2022-06-22 02:34:30|7106.2|7100.2|7106.7|7100.7|7106.7|7100.7|7106.2|7100.2|0
1655865280000|2022-06-22 02:34:40|7107.7|7101.7|7105.8|7099.8|7107.7|7101.7|7105.8|7099.8|0
1655865300000|2022-06-22 02:35:00|7106.3|7100.3|7107.3|7101.3|7107.3|7101.3|7104.8|7098.8|1
1655865310000|2022-06-22 02:35:10|7107.8|7101.8|7109.7|7103.7|7109.7|7103.7|7107.7|7101.7|0
1655865320000|2022-06-22 02:35:20|7110.1|7104.1|7110.6|7104.6|7110.7|7104.7|7110.1|7104.1|1
1655865330000|2022-06-22 02:35:30|7109.3|7103.3|7110.8|7104.8|7111.7|7105.7|7109.3|7103.3|0
1655865340000|2022-06-22 02:35:40|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|7111.7|7105.7|0
1655865350000|2022-06-22 02:35:50|7112.1|7106.1|7112.2|7106.2|7112.6|7106.6|7112.1|7106.1|0
1655865360000|2022-06-22 02:36:00|7111.2|7105.2|7115.7|7109.7|7116.2|7110.2|7111.2|7105.2|5
1655865370000|2022-06-22 02:36:10|7116.2|7110.2|7116.3|7110.3|7116.3|7110.3|7116.2|7110.2|3
1655865380000|2022-06-22 02:36:20|7117.7|7111.7|7116.8|7110.8|7118.7|7112.7|7116.8|7110.8|0
1655865390000|2022-06-22 02:36:30|7116.3|7110.3|7116.2|7110.2|7116.3|7110.3|7116.2|7110.2|0
1655865410000|2022-06-22 02:36:50|7116.3|7110.3|7116.2|7110.2|7116.3|7110.3|7116.2|7110.2|0
1655865420000|2022-06-22 02:37:00|7115.6|7109.6|7112.7|7106.7|7115.6|7109.6|7112.3|7106.3|1
1655865430000|2022-06-22 02:37:10|7112.8|7106.8|7114.2|7108.2|7114.3|7108.3|7112.8|7106.8|0
1655865440000|2022-06-22 02:37:20|7113.8|7107.8|7115.3|7109.3|7115.3|7109.3|7113.8|7107.8|0
1655865460000|2022-06-22 02:37:40|7115.8|7109.8|7115.8|7109.8|7115.8|7109.8|7115.7|7109.7|0
1655865470000|2022-06-22 02:37:50|7116.3|7110.3|7116.8|7110.8|7117.3|7111.3|7116.3|7110.3|0
1655865480000|2022-06-22 02:38:00|7116.3|7110.3|7117.3|7111.3|7117.3|7111.3|7116.3|7110.3|0
1655865500000|2022-06-22 02:38:20|7117.8|7111.8|7117.3|7111.3|7117.8|7111.8|7117.3|7111.3|0
1655865510000|2022-06-22 02:38:30|||||||||1
1655865530000|2022-06-22 02:38:50|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1655865540000|2022-06-22 02:39:00|7117.8|7111.8|7114.3|7108.3|7117.8|7111.8|7113.8|7107.8|1
1655865550000|2022-06-22 02:39:10|7113.8|7107.8|7114.7|7108.7|7114.7|7108.7|7113.8|7107.8|0
1655865560000|2022-06-22 02:39:20|7115.7|7109.7|7116.3|7110.3|7116.3|7110.3|7115.7|7109.7|1
1655865570000|2022-06-22 02:39:30|7117.7|7111.7|7122.2|7116.2|7123.2|7117.2|7117.3|7111.3|11
1655865580000|2022-06-22 02:39:40|7121.8|7115.8|7126.8|7120.8|7127.2|7121.2|7121.2|7115.2|18
1655865600000|2022-06-22 02:40:00|7127.7|7121.7|7127.7|7121.7|7128.2|7122.2|7127.6|7121.6|1
1655865610000|2022-06-22 02:40:10|7128.2|7122.2|7128.7|7122.7|7128.7|7122.7|7128.2|7122.2|0
1655865630000|2022-06-22 02:40:30|7128.3|7122.3|7124.8|7118.8|7128.3|7122.3|7124.8|7118.8|1
1655865640000|2022-06-22 02:40:40|7125.3|7119.3|7125.7|7119.7|7125.7|7119.7|7125.3|7119.3|0
1655865650000|2022-06-22 02:40:50|7126.3|7120.3|7125.3|7119.3|7126.3|7120.3|7124.8|7118.8|0
1655865660000|2022-06-22 02:41:00|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1655865670000|2022-06-22 02:41:10|7124.3|7118.3|7126.8|7120.8|7126.8|7120.8|7124.3|7118.3|0
1655865700000|2022-06-22 02:41:40|7127.8|7121.8|7127.3|7121.3|7127.8|7121.8|7127.3|7121.3|0
1655865720000|2022-06-22 02:42:00|7126.8|7120.8|7124.3|7118.3|7126.8|7120.8|7124.3|7118.3|1
1655865730000|2022-06-22 02:42:10|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1655865740000|2022-06-22 02:42:20|7124.8|7118.8|7124.3|7118.3|7125.3|7119.3|7124.3|7118.3|0
1655865750000|2022-06-22 02:42:30|7124.2|7118.2|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|0
1655865780000|2022-06-22 02:43:00|7123.2|7117.2|7122.1|7116.1|7123.2|7117.2|7122.1|7116.1|1
1655865790000|2022-06-22 02:43:10|7118.7|7112.7|7119.2|7113.2|7121.1|7115.1|7117.6|7111.6|2
1655865800000|2022-06-22 02:43:20|7119.7|7113.7|7120.7|7114.7|7121.1|7115.1|7119.2|7113.2|0
1655865810000|2022-06-22 02:43:30|7120.2|7114.2|7121.2|7115.2|7121.2|7115.2|7119.7|7113.7|0
1655865820000|2022-06-22 02:43:40|7121.1|7115.1|7116.7|7110.7|7121.1|7115.1|7116.7|7110.7|1
1655865830000|2022-06-22 02:43:50|7118.1|7112.1|7116.7|7110.7|7118.6|7112.6|7116.7|7110.7|1
1655865840000|2022-06-22 02:44:00|7116.6|7110.6|7114.2|7108.2|7117.2|7111.2|7112.6|7106.6|3
1655865850000|2022-06-22 02:44:10|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|7112.7|7106.7|0
1655865860000|2022-06-22 02:44:20|7114.1|7108.1|7114.2|7108.2|7114.2|7108.2|7114.1|7108.1|0
1655865870000|2022-06-22 02:44:30|7114.6|7108.6|7116.6|7110.6|7117.2|7110.6|7114.6|7106.7|0
1655865880000|2022-06-22 02:44:40|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|7116.2|7110.2|0
1655865890000|2022-06-22 02:44:50|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1655865900000|2022-06-22 02:45:00|7115.7|7109.7|7112.2|7106.2|7115.7|7109.7|7112.2|7106.2|1
1655865910000|2022-06-22 02:45:10|7112.7|7106.7|7114.6|7108.6|7114.6|7108.6|7112.7|7106.7|0
1655865920000|2022-06-22 02:45:20|7114.7|7108.7|7116.2|7110.2|7116.7|7110.7|7114.7|7108.7|0
1655865930000|2022-06-22 02:45:30|7115.7|7109.7|7116.2|7110.2|7116.2|7110.2|7115.7|7109.7|0
1655865950000|2022-06-22 02:45:50|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|7115.2|7109.2|0
1655865960000|2022-06-22 02:46:00|7114.1|7108.1|7111.2|7105.2|7114.2|7108.2|7111.2|7105.2|2
1655865970000|2022-06-22 02:46:10|7112.7|7106.7|7113.1|7107.1|7113.1|7107.1|7112.7|7106.7|0
1655865980000|2022-06-22 02:46:20|7112.7|7106.7|7112.1|7106.1|7112.7|7106.7|7112.1|7106.1|0
1655865990000|2022-06-22 02:46:30|7111.2|7105.2|7112.1|7106.1|7112.1|7106.1|7111.2|7105.2|0
1655866000000|2022-06-22 02:46:40|7111.2|7105.2|7108.7|7102.7|7111.2|7105.2|7108.2|7102.2|1
1655866010000|2022-06-22 02:46:50|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.1|7102.1|1
1655866020000|2022-06-22 02:47:00|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1655866030000|2022-06-22 02:47:10|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1655866040000|2022-06-22 02:47:20|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|7109.7|7103.7|0
1655866080000|2022-06-22 02:48:00|7109.6|7103.6|7106.7|7100.7|7109.6|7103.6|7106.2|7100.2|1
1655866090000|2022-06-22 02:48:10|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|7106.7|7100.7|0
1655866100000|2022-06-22 02:48:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1655866110000|2022-06-22 02:48:30|7106.2|7100.2|7104.6|7098.6|7106.2|7100.2|7104.6|7098.6|3
1655866120000|2022-06-22 02:48:40|7104.7|7098.7|7103.6|7097.6|7104.7|7098.7|7103.6|7097.6|0
1655866130000|2022-06-22 02:48:50|7103|7097|7103.1|7097.1|7103.1|7097.1|7103|7097|4
1655866140000|2022-06-22 02:49:00|7103|7097|7105|7099|7105|7099|7103|7097|1
1655866150000|2022-06-22 02:49:10|7104.5|7098.5|7104|7098|7104.5|7098.5|7104|7098|0
1655866160000|2022-06-22 02:49:20|7103.5|7097.5|7101.5|7095.5|7104|7098|7101.5|7095.5|11
1655866170000|2022-06-22 02:49:30|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|0
1655866180000|2022-06-22 02:49:40|7100.5|7094.5|7098.6|7092.6|7100.5|7094.5|7098.6|7092.6|3
1655866190000|2022-06-22 02:49:50|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1655866200000|2022-06-22 02:50:00|7098.2|7092.2|7098.1|7092.1|7098.2|7092.2|7098.1|7092.1|5
1655866210000|2022-06-22 02:50:10|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1655866240000|2022-06-22 02:50:40|7098.7|7092.7|7099.6|7093.6|7099.6|7093.6|7098.7|7092.7|0
1655866250000|2022-06-22 02:50:50|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1655866260000|2022-06-22 02:51:00|7098.6|7092.6|7099.6|7093.6|7099.6|7093.6|7098.6|7092.6|0
1655866270000|2022-06-22 02:51:10|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|0
1655866280000|2022-06-22 02:51:20|7099.2|7093.2|7099.7|7093.7|7099.7|7093.7|7099.2|7093.2|1
1655866300000|2022-06-22 02:51:40|7100.1|7094.1|7100.7|7094.7|7101.1|7095.1|7099.7|7093.7|0
1655866310000|2022-06-22 02:51:50|||||||||1
1655866320000|2022-06-22 02:52:00|7100.6|7094.6|7103.7|7097.7|7103.7|7097.7|7099.7|7093.7|2
1655866330000|2022-06-22 02:52:10|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|0
1655866350000|2022-06-22 02:52:30|7102.8|7096.8|7103.7|7097.7|7103.7|7097.7|7102.8|7096.8|0
1655866360000|2022-06-22 02:52:40|7104.2|7098.2|7103.7|7097.7|7104.2|7098.2|7103.7|7097.7|0
1655866380000|2022-06-22 02:53:00|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1655866400000|2022-06-22 02:53:20|7106.2|7100.2|7108.2|7102.2|7108.2|7102.2|7105.2|7099.2|0
1655866430000|2022-06-22 02:53:50|7107.7|7101.7|7107.7|7101.7|7107.7|7101.7|7107.2|7101.2|0
1655866450000|2022-06-22 02:54:10|7109.2|7103.2|7108.7|7102.7|7109.2|7103.2|7108.7|7102.7|0
1655866460000|2022-06-22 02:54:20|7108.2|7102.2|7108.7|7102.7|7108.7|7102.7|7108.2|7102.2|0
1655866470000|2022-06-22 02:54:30|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|0
1655866490000|2022-06-22 02:54:50|7109.2|7103.2|7108.2|7102.2|7109.2|7103.2|7108.2|7102.2|0
1655866500000|2022-06-22 02:55:00|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1655866510000|2022-06-22 02:55:10|7108.6|7102.6|7108.1|7102.1|7108.6|7102.6|7108.1|7102.1|0
1655866530000|2022-06-22 02:55:30|7108.6|7102.6|7108.2|7102.2|7108.6|7102.6|7108.2|7102.2|0
1655866540000|2022-06-22 02:55:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1655866550000|2022-06-22 02:55:50|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|7108.2|7102.2|0
1655866570000|2022-06-22 02:56:10|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|7108.1|7102.1|0
1655866590000|2022-06-22 02:56:30|7107.7|7101.7|7107.2|7101.2|7107.7|7101.7|7107.1|7101.1|1
1655866610000|2022-06-22 02:56:50|7107.1|7101.1|7104.1|7098.1|7107.1|7101.1|7104.1|7098.1|3
1655866620000|2022-06-22 02:57:00|7104.6|7098.6|7106.1|7100.1|7106.1|7100.1|7104.6|7098.6|0
1655866630000|2022-06-22 02:57:10|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7104.8|7098.8|0
1655866640000|2022-06-22 02:57:20|7104.8|7098.8|7106.6|7100.6|7106.6|7100.6|7104.8|7098.8|0
1655866650000|2022-06-22 02:57:30|7107.1|7101.1|7105.6|7099.6|7107.6|7101.6|7105.1|7099.1|1
1655866660000|2022-06-22 02:57:40|7104.1|7098.1|7103.1|7097.1|7104.1|7098.1|7102.6|7096.6|1
1655866670000|2022-06-22 02:57:50|7103.6|7097.6|7102.6|7096.6|7103.6|7097.6|7102.6|7096.6|0
1655866680000|2022-06-22 02:58:00|7102.1|7096.1|7101.6|7095.6|7102.1|7096.1|7100.6|7094.6|1
1655866690000|2022-06-22 02:58:10|7101.1|7095.1|7100.5|7094.5|7101.1|7095.1|7098.6|7092.6|1
1655866700000|2022-06-22 02:58:20|7099.6|7093.6|7099.5|7093.5|7099.6|7093.6|7098.6|7092.6|0
1655866710000|2022-06-22 02:58:30|7098.6|7092.6|7098|7092|7098.6|7092.6|7097.1|7091.1|1
1655866720000|2022-06-22 02:58:40|7098.1|7092.1|7098|7092|7098.5|7092.5|7098|7092|0
1655866740000|2022-06-22 02:59:00|7098.1|7092.1|7099.1|7093.1|7099.1|7093.1|7098.1|7092.1|0
1655866750000|2022-06-22 02:59:10|7099.6|7093.6|7099.6|7093.6|7100|7094|7099.6|7093.6|0
1655866790000|2022-06-22 02:59:50|7100.1|7094.1|7101.5|7095.5|7101.5|7095.5|7100.1|7094.1|0
1655866800000|2022-06-22 03:00:00|7101.1|7095.1|7101.6|7095.6|7101.6|7095.6|7101.1|7095.1|0
1655866810000|2022-06-22 03:00:10|7102.5|7096.5|7102.6|7096.6|7102.6|7096.6|7102.5|7096.5|0
1655866820000|2022-06-22 03:00:20|7103.6|7097.6|7104.1|7098.1|7104.1|7098.1|7103.6|7097.6|0
1655866830000|2022-06-22 03:00:30|7104.5|7098.5|7104.1|7098.1|7104.5|7098.5|7104.1|7098.1|8
1655866840000|2022-06-22 03:00:40|7103.6|7097.6|7105.1|7099.1|7105.1|7099.1|7103.6|7097.6|0
1655866860000|2022-06-22 03:01:00|7104.6|7098.6|7103.2|7097.2|7104.6|7098.6|7103.2|7097.2|0
1655866880000|2022-06-22 03:01:20|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1655866890000|2022-06-22 03:01:30|7104.2|7098.2|7103.7|7097.7|7104.2|7098.2|7103.7|7097.7|0
1655866900000|2022-06-22 03:01:40|7104.2|7098.2|7103.7|7097.7|7104.2|7098.2|7103.7|7097.7|0
1655866920000|2022-06-22 03:02:00|7104.6|7098.6|7104.2|7098.2|7105.1|7099.1|7104.2|7098.2|0
1655866950000|2022-06-22 03:02:30|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1655866970000|2022-06-22 03:02:50|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|7103.2|7097.2|0
1655866980000|2022-06-22 03:03:00|7102.7|7096.7|7101.1|7095.1|7102.7|7096.7|7101.1|7095.1|1
1655867020000|2022-06-22 03:03:40|7102|7096|7102.1|7096.1|7102.1|7096.1|7102|7096|0
1655867040000|2022-06-22 03:04:00|7103|7097|7103|7097|7103|7097|7103|7097|0
1655867050000|2022-06-22 03:04:10|7102.1|7096.1|7101.6|7095.6|7102.1|7096.1|7101.6|7095.6|0
1655867060000|2022-06-22 03:04:20|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|7101.1|7095.1|0
1655867090000|2022-06-22 03:04:50|7099.5|7093.5|7099.1|7093.1|7099.5|7093.5|7098.6|7092.6|1
1655867100000|2022-06-22 03:05:00|7098.6|7092.6|7099.1|7093.1|7099.1|7093.1|7098.6|7092.6|0
1655867120000|2022-06-22 03:05:20|7099.6|7093.6|7100.6|7094.6|7100.6|7094.6|7099.6|7093.6|0
1655867130000|2022-06-22 03:05:30|7101.1|7095.1|7101.6|7095.6|7101.6|7095.6|7101.1|7095.1|0
1655867140000|2022-06-22 03:05:40|7101.1|7095.1|7102|7096|7102|7096|7101.1|7095.1|4
1655867150000|2022-06-22 03:05:50|7102.9|7096.9|7102.9|7096.9|7103.3|7097.3|7102.9|7096.9|7
1655867160000|2022-06-22 03:06:00|7100.1|7094.1|7100.9|7094.9|7100.9|7094.9|7100.1|7094.1|2
1655867190000|2022-06-22 03:06:30|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|0
1655867200000|2022-06-22 03:06:40|7101.8|7095.8|7101.9|7095.9|7102.4|7096.4|7101.8|7095.8|0
1655867220000|2022-06-22 03:07:00|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|0
1655867240000|2022-06-22 03:07:20|7101.9|7095.9|7100.9|7094.9|7101.9|7095.9|7100.9|7094.9|0
1655867270000|2022-06-22 03:07:50|7100.4|7094.4|7100.4|7094.4|7100.4|7094.4|7100.4|7094.4|0
1655867280000|2022-06-22 03:08:00|7098.9|7092.9|7099.8|7093.8|7099.8|7093.8|7098.9|7092.9|1
1655867290000|2022-06-22 03:08:10|7099.4|7093.4|7100.8|7094.8|7101.2|7095.2|7099.4|7093.4|0
1655867300000|2022-06-22 03:08:20|7101.8|7095.8|7101.3|7095.3|7101.9|7095.9|7100.9|7094.9|0
1655867310000|2022-06-22 03:08:30|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1655867320000|2022-06-22 03:08:40|7100.8|7094.8|7098.2|7092.2|7101.3|7095.3|7098.2|7092.2|4
1655867330000|2022-06-22 03:08:50|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1655867340000|2022-06-22 03:09:00|7097.3|7091.3|7097.5|7091.5|7097.8|7091.8|7096.9|7090.9|6
1655867360000|2022-06-22 03:09:20|7092.8|7086.8|7091.9|7085.9|7092.8|7086.8|7091.9|7085.9|6
1655867450000|2022-06-22 03:10:50|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1655867460000|2022-06-22 03:11:00|7090.5|7084.5|7091.9|7085.9|7091.9|7085.9|7090.4|7084.4|0
1655867470000|2022-06-22 03:11:10|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|7091.4|7085.4|0
1655867480000|2022-06-22 03:11:20|7091.9|7085.9|7093.4|7087.4|7093.4|7087.4|7091.9|7085.9|0
1655867490000|2022-06-22 03:11:30|7092.9|7086.9|7091.9|7085.9|7092.9|7086.9|7091.9|7085.9|0
1655867500000|2022-06-22 03:11:40|7093.3|7087.3|7093.4|7087.4|7093.4|7087.4|7092.9|7086.9|0
1655867510000|2022-06-22 03:11:50|7093.8|7087.8|7093.9|7087.9|7093.9|7087.9|7093.8|7087.8|0
1655867520000|2022-06-22 03:12:00|7094.4|7088.4|7095.4|7089.4|7095.4|7089.4|7094.4|7088.4|0
1655867580000|2022-06-22 03:13:00|7095.3|7089.3|7095.3|7089.3|7095.8|7089.8|7095.3|7089.3|0
1655867590000|2022-06-22 03:13:10|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1655867610000|2022-06-22 03:13:30|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|0
1655867620000|2022-06-22 03:13:40|7095.8|7089.8|7095.3|7089.3|7095.8|7089.8|7095.3|7089.3|0
1655867630000|2022-06-22 03:13:50|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1655867640000|2022-06-22 03:14:00|7095.3|7089.3|7094.3|7088.3|7095.3|7089.3|7094.3|7088.3|0
1655867660000|2022-06-22 03:14:20|7094.4|7088.4|7094.8|7088.8|7094.8|7088.8|7094.4|7088.4|0
1655867680000|2022-06-22 03:14:40|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|0
1655867730000|2022-06-22 03:15:30|7096.4|7090.4|7096.9|7090.9|7096.9|7090.9|7096.4|7090.4|0
1655867740000|2022-06-22 03:15:40|7097.4|7091.4|7096.4|7090.4|7097.4|7091.4|7096.4|7090.4|0
1655867770000|2022-06-22 03:16:10|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1655867800000|2022-06-22 03:16:40|7097.8|7091.8|7096.4|7090.4|7097.8|7091.8|7096.4|7090.4|0
1655867820000|2022-06-22 03:17:00|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1655867860000|2022-06-22 03:17:40|7099.3|7093.3|7098.8|7092.8|7099.3|7093.3|7098.8|7092.8|0
1655867870000|2022-06-22 03:17:50|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1655867880000|2022-06-22 03:18:00|7096.9|7090.9|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|0
1655867890000|2022-06-22 03:18:10|7097|7091|7096.9|7090.9|7097|7091|7096.9|7090.9|0
1655867950000|2022-06-22 03:19:10|||||||||3
1655868000000|2022-06-22 03:20:00|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1655868020000|2022-06-22 03:20:20|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7096.4|7090.4|0
1655868050000|2022-06-22 03:20:50|7096|7090|7096.4|7090.4|7096.4|7090.4|7096|7090|0
1655868060000|2022-06-22 03:21:00|7096|7090|7095|7089|7096|7090|7095|7089|9
1655868070000|2022-06-22 03:21:10|7095.4|7089.4|7099.1|7093.1|7099.1|7093.1|7095.4|7089.4|7
1655868080000|2022-06-22 03:21:20|7100.5|7094.5|7101.4|7095.4|7101.4|7095.4|7100.5|7094.5|8
1655868090000|2022-06-22 03:21:30|7100.5|7094.5|7100.9|7094.9|7100.9|7094.9|7100.4|7094.4|1
1655868100000|2022-06-22 03:21:40|7099.5|7093.5|7096.8|7090.8|7099.5|7093.5|7096.8|7090.8|6
1655868140000|2022-06-22 03:22:20|7098.6|7092.6|7099.1|7093.1|7099.6|7093.6|7098.6|7092.6|2
1655868150000|2022-06-22 03:22:30|7097.3|7091.3|7097.7|7091.7|7097.8|7091.8|7097.3|7091.3|2
1655868160000|2022-06-22 03:22:40|7097.8|7091.8|7097.7|7091.7|7097.8|7091.8|7097.7|7091.7|0
1655868170000|2022-06-22 03:22:50|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1655868180000|2022-06-22 03:23:00|7097.7|7091.7|7097.3|7091.3|7097.7|7091.7|7097.3|7091.3|1
1655868220000|2022-06-22 03:23:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|0
1655868230000|2022-06-22 03:23:50|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|0
1655868250000|2022-06-22 03:24:10|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|7098.7|7092.7|0
1655868260000|2022-06-22 03:24:20|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1655868270000|2022-06-22 03:24:30|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|0
1655868280000|2022-06-22 03:24:40|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1655868290000|2022-06-22 03:24:50|7098.2|7092.2|7098.6|7092.6|7098.6|7092.6|7098.2|7092.2|0
1655868300000|2022-06-22 03:25:00|7097.2|7091.2|7093.1|7087.1|7097.2|7091.2|7092.6|7086.6|3
1655868310000|2022-06-22 03:25:10|7092.7|7086.7|7091.1|7085.1|7092.7|7086.7|7091.1|7085.1|1
1655868350000|2022-06-22 03:25:50|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1655868360000|2022-06-22 03:26:00|7090.6|7084.6|7088.7|7082.7|7090.6|7084.6|7088.7|7082.7|1
1655868370000|2022-06-22 03:26:10|7089.2|7083.2|7088.7|7082.7|7089.2|7083.2|7088.7|7082.7|0
1655868380000|2022-06-22 03:26:20|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|3
1655868390000|2022-06-22 03:26:30|7088.7|7082.7|7088.8|7082.8|7088.8|7082.8|7088.7|7082.7|0
1655868400000|2022-06-22 03:26:40|7088.9|7082.9|7092.2|7086.2|7092.2|7086.2|7088.9|7082.9|0
1655868410000|2022-06-22 03:26:50|7093.2|7087.2|7091.2|7085.2|7093.2|7087.2|7091.2|7085.2|0
1655868420000|2022-06-22 03:27:00|7091.7|7085.7|7090.3|7084.3|7091.7|7085.7|7090.3|7084.3|0
1655868430000|2022-06-22 03:27:10|7088.2|7082.2|7089.2|7083.2|7089.2|7083.2|7088.2|7082.2|2
1655868450000|2022-06-22 03:27:30|7088.7|7082.7|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|0
1655868460000|2022-06-22 03:27:40|7088.8|7082.8|7088.7|7082.7|7088.8|7082.8|7088.7|7082.7|0
1655868470000|2022-06-22 03:27:50|7088.2|7082.2|7089.3|7083.3|7089.3|7083.3|7088.2|7082.2|1
1655868480000|2022-06-22 03:28:00|7090.2|7084.2|7091.2|7085.2|7091.2|7085.2|7090.2|7084.2|0
1655868490000|2022-06-22 03:28:10|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1655868520000|2022-06-22 03:28:40|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655868530000|2022-06-22 03:28:50|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|0
1655868540000|2022-06-22 03:29:00|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655868560000|2022-06-22 03:29:20|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1655868610000|2022-06-22 03:30:10|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|2
1655868630000|2022-06-22 03:30:30|7091.1|7085.1|7091.1|7085.1|7091.2|7085.2|7091.1|7085.1|0
1655868650000|2022-06-22 03:30:50|7092|7086|7093.7|7087.7|7093.7|7087.7|7092|7086|0
1655868660000|2022-06-22 03:31:00|7093.2|7087.2|7093.3|7087.3|7094.2|7088.2|7093.2|7087.2|0
1655868690000|2022-06-22 03:31:30|7092.8|7086.8|7092.8|7086.8|7093.3|7087.3|7092.8|7086.8|0
1655868730000|2022-06-22 03:32:10|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|0
1655868750000|2022-06-22 03:32:30|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|7091.8|7085.8|0
1655868760000|2022-06-22 03:32:40|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|7091.9|7085.9|0
1655868780000|2022-06-22 03:33:00|7092.8|7086.8|7095.9|7089.9|7095.9|7089.9|7092.8|7086.8|1
1655868790000|2022-06-22 03:33:10|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|0
1655868800000|2022-06-22 03:33:20|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|4
1655868880000|2022-06-22 03:34:40|7099.5|7093.5|7099.6|7093.6|7099.6|7093.6|7099.5|7093.5|2
1655868890000|2022-06-22 03:34:50|7100.1|7094.1|7101|7095|7101|7095|7100.1|7094.1|0
1655868900000|2022-06-22 03:35:00|7101.1|7095.1|7103.5|7097.5|7103.5|7097.5|7101.1|7095.1|0
1655868910000|2022-06-22 03:35:10|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1655868920000|2022-06-22 03:35:20|7102.6|7096.6|7102.6|7096.6|7102.6|7096.6|7102.5|7096.5|2
1655868930000|2022-06-22 03:35:30|7102.5|7096.5|7102.6|7096.6|7102.6|7096.6|7102.5|7096.5|2
1655868970000|2022-06-22 03:36:10|7102.5|7096.5|7103.1|7097.1|7103.1|7097.1|7102.5|7096.5|0
1655868980000|2022-06-22 03:36:20|||||||||1
1655868990000|2022-06-22 03:36:30|7103.6|7097.6|7103.1|7097.1|7103.6|7097.6|7103.1|7097.1|1
1655869010000|2022-06-22 03:36:50|7101.5|7095.5|7101.6|7095.6|7101.6|7095.6|7101.5|7095.5|1
1655869060000|2022-06-22 03:37:40|7102|7096|7102|7096|7102.1|7096.1|7102|7096|0
1655869070000|2022-06-22 03:37:50|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|0
1655869100000|2022-06-22 03:38:20|7102|7096|7102.5|7096.5|7102.5|7096.5|7101.6|7095.6|0
1655869120000|2022-06-22 03:38:40|7102.1|7096.1|7101.5|7095.5|7102.1|7096.1|7101.5|7095.5|0
1655869130000|2022-06-22 03:38:50|7102|7096|7101.6|7095.6|7102|7096|7101.6|7095.6|0
1655869140000|2022-06-22 03:39:00|7101.5|7095.5|7102.6|7096.6|7102.6|7096.6|7101.5|7095.5|0
1655869150000|2022-06-22 03:39:10|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1655869160000|2022-06-22 03:39:20|7103|7097|7103|7097|7103|7097|7103|7097|2
1655869180000|2022-06-22 03:39:40|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|7103.1|7097.1|0
1655869190000|2022-06-22 03:39:50|7101.5|7095.5|7101.6|7095.6|7101.6|7095.6|7101.5|7095.5|2
1655869200000|2022-06-22 03:40:00|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|0
1655869210000|2022-06-22 03:40:10|7101.6|7095.6|7102|7096|7102.5|7096.5|7101.6|7095.6|0
1655869220000|2022-06-22 03:40:20|7102.5|7096.5|7101.5|7095.5|7102.5|7096.5|7101.5|7095.5|0
1655869290000|2022-06-22 03:41:30|7102|7096|7104.5|7098.5|7104.5|7098.5|7101.5|7095.5|0
1655869300000|2022-06-22 03:41:40|7107|7101|7107.6|7101.6|7107.6|7101.6|7107|7101|1
1655869310000|2022-06-22 03:41:50|||||||||1
1655869320000|2022-06-22 03:42:00|7108|7102|7109|7103|7109.4|7103.4|7108|7102|0
1655869330000|2022-06-22 03:42:10|7109.1|7103.1|7110.6|7104.6|7110.6|7104.6|7109.1|7103.1|2
1655869350000|2022-06-22 03:42:30|7111.5|7105.5|7112.9|7106.9|7112.9|7106.9|7111.5|7105.5|0
1655869360000|2022-06-22 03:42:40|7112.1|7106.1|7114.4|7108.4|7115.9|7109.9|7112.1|7106.1|0
1655869370000|2022-06-22 03:42:50|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1655869380000|2022-06-22 03:43:00|7114.1|7108.1|7118.5|7112.5|7119|7113|7114.1|7108.1|2
1655869500000|2022-06-22 03:45:00|7117.6|7111.6|7118.1|7112.1|7118.5|7112.5|7117.6|7111.6|0
1655869510000|2022-06-22 03:45:10|7119|7113|7119|7113|7119|7113|7119|7113|0
1655869520000|2022-06-22 03:45:20|7118.1|7112.1|7119|7113|7119|7113|7118.1|7112.1|0
1655869540000|2022-06-22 03:45:40|7120.4|7114.4|7115|7109|7120.4|7114.4|7115|7109|1
1655869660000|2022-06-22 03:47:40|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|1
1655869670000|2022-06-22 03:47:50|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|0
1655869690000|2022-06-22 03:48:10|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1655869730000|2022-06-22 03:48:50|7115|7109|7115|7109|7115|7109|7115|7109|0
1655869750000|2022-06-22 03:49:10|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|0
1655869760000|2022-06-22 03:49:20|7115|7109|7115|7109|7115|7109|7115|7109|0
1655869770000|2022-06-22 03:49:30|7114|7108|7114|7108|7114|7108|7114|7108|1
1655869780000|2022-06-22 03:49:40|7114.1|7108.1|7113.6|7107.6|7114.1|7108.1|7113.6|7107.6|0
1655869810000|2022-06-22 03:50:10|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|0
1655869830000|2022-06-22 03:50:30|7114|7108|7114|7108|7114|7108|7114|7108|0
1655869850000|2022-06-22 03:50:50|7113.9|7107.9|7113.9|7107.9|7113.9|7107.9|7113.8|7107.8|0
1655869860000|2022-06-22 03:51:00|7113.4|7107.4|7113.9|7107.9|7113.9|7107.9|7113.4|7107.4|0
1655869880000|2022-06-22 03:51:20|7114|7108|7114|7108|7114|7108|7114|7108|0
1655869910000|2022-06-22 03:51:50|7115|7109|7114.9|7108.9|7115|7109|7114.9|7108.9|0
1655869920000|2022-06-22 03:52:00|7114.5|7108.5|7116.4|7110.4|7116.4|7110.4|7114.5|7108.5|0
1655869930000|2022-06-22 03:52:10|7115.9|7109.9|7112.9|7106.9|7115.9|7109.9|7112.9|7106.9|4
1655869940000|2022-06-22 03:52:20|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|0
1655869970000|2022-06-22 03:52:50|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|0
1655870010000|2022-06-22 03:53:30|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|7113.4|7107.4|0
1655870030000|2022-06-22 03:53:50|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|7112.9|7106.9|0
1655870110000|2022-06-22 03:55:10|7113.4|7107.4|7112.9|7106.9|7113.4|7107.4|7112.9|7106.9|0
1655870120000|2022-06-22 03:55:20|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|4
1655870130000|2022-06-22 03:55:30|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|7105.1|7099.1|0
1655870140000|2022-06-22 03:55:40|7104.6|7098.6|7104.2|7098.2|7104.6|7098.6|7104.2|7098.2|0
1655870170000|2022-06-22 03:56:10|7103.7|7097.7|7098.7|7092.7|7103.7|7097.7|7097.2|7091.2|3
1655870190000|2022-06-22 03:56:30|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1655870200000|2022-06-22 03:56:40|7099.1|7093.1|7098.7|7092.7|7099.2|7093.2|7098.7|7092.7|0
1655870230000|2022-06-22 03:57:10|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|0
1655870240000|2022-06-22 03:57:20|7099.7|7093.7|7100.6|7094.6|7100.6|7094.6|7099.7|7093.7|0
1655870260000|2022-06-22 03:57:40|7101|7095|7101|7095|7101|7095|7101|7095|0
1655870280000|2022-06-22 03:58:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1655870310000|2022-06-22 03:58:30|7098.9|7092.9|7097.4|7091.4|7098.9|7092.9|7097.4|7091.4|100
1655870320000|2022-06-22 03:58:40|7097|7091|7099|7093|7099|7093|7097|7091|0
1655870340000|2022-06-22 03:59:00|7098.9|7092.9|7098.3|7092.3|7098.9|7092.9|7098.3|7092.3|1
1655870370000|2022-06-22 03:59:30|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1655870400000|2022-06-22 04:00:00|7098.4|7092.4|7098.3|7092.3|7098.8|7092.8|7098.3|7092.3|0
1655870440000|2022-06-22 04:00:40|7097.8|7091.8|7095.4|7089.4|7097.8|7091.8|7095.4|7089.4|0
1655870470000|2022-06-22 04:01:10|7095.9|7089.9|7097.1|7091.1|7097.6|7091.6|7095.9|7089.9|29
1655870500000|2022-06-22 04:01:40|7095.6|7089.6|7094.6|7088.6|7095.6|7089.6|7094.6|7088.6|3
1655870520000|2022-06-22 04:02:00|7094.1|7088.1|7093.6|7087.6|7094.1|7088.1|7093.6|7087.6|1
1655870530000|2022-06-22 04:02:10|7094|7088|7094.1|7088.1|7094.1|7088.1|7094|7088|0
1655870540000|2022-06-22 04:02:20|7094|7088|7091.6|7085.6|7094|7088|7091.6|7085.6|1
1655870580000|2022-06-22 04:03:00|7091.5|7085.5|7093.5|7087.5|7093.5|7087.5|7091.5|7085.5|2
1655870590000|2022-06-22 04:03:10|7093|7087|7093|7087|7093|7087|7093|7087|0
1655870600000|2022-06-22 04:03:20|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1655870610000|2022-06-22 04:03:30|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1655870620000|2022-06-22 04:03:40|7093|7087|7093|7087|7093|7087|7093|7087|0
1655870660000|2022-06-22 04:04:20|7092.1|7086.1|7091.5|7085.5|7092.1|7086.1|7091.5|7085.5|0
1655870670000|2022-06-22 04:04:30|7089.6|7083.6|7089.1|7083.1|7089.6|7083.6|7089.1|7083.1|3
1655870690000|2022-06-22 04:04:50|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|0
1655870700000|2022-06-22 04:05:00|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7087.6|7081.6|1
1655870710000|2022-06-22 04:05:10|7089.6|7083.6|7089.1|7083.1|7089.6|7083.6|7089.1|7083.1|0
1655870730000|2022-06-22 04:05:30|7091.1|7085.1|7091|7085|7091.1|7085.1|7090.6|7084.6|2
1655870740000|2022-06-22 04:05:40|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655870750000|2022-06-22 04:05:50|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1655870760000|2022-06-22 04:06:00|7090.6|7084.6|7090.1|7084.1|7090.6|7084.6|7090.1|7084.1|0
1655870770000|2022-06-22 04:06:10|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655870790000|2022-06-22 04:06:30|7090.1|7084.1|7090.6|7084.6|7090.6|7084.6|7090.1|7084.1|0
1655870800000|2022-06-22 04:06:40|7090.1|7084.1|7090.6|7084.6|7091.1|7085.1|7090.1|7084.1|0
1655870810000|2022-06-22 04:06:50|7091|7085|7090.6|7084.6|7091|7085|7090.6|7084.6|10
1655870820000|2022-06-22 04:07:00|7090.5|7084.5|7090.1|7084.1|7090.5|7084.5|7090.1|7084.1|0
1655870830000|2022-06-22 04:07:10|7090.2|7084.2|7092.1|7086.1|7092.1|7086.1|7090.2|7084.2|0
1655870840000|2022-06-22 04:07:20|7091.6|7085.6|7090.6|7084.6|7091.6|7085.6|7090.6|7084.6|1
1655870850000|2022-06-22 04:07:30|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1655870880000|2022-06-22 04:08:00|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655870900000|2022-06-22 04:08:20|7090.1|7084.1|7090.6|7084.6|7090.6|7084.6|7090.1|7084.1|0
1655870920000|2022-06-22 04:08:40|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1655870940000|2022-06-22 04:09:00|7090.6|7084.6|7092|7086|7092|7086|7090.6|7084.6|0
1655870950000|2022-06-22 04:09:10|7092.1|7086.1|7092.4|7086.4|7092.4|7086.4|7091.5|7085.5|1
1655870970000|2022-06-22 04:09:30|7091.5|7085.5|7090.1|7084.1|7091.5|7085.5|7090.1|7084.1|0
1655870980000|2022-06-22 04:09:40|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655871030000|2022-06-22 04:10:30|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|7090.5|7084.5|0
1655871060000|2022-06-22 04:11:00|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1655871070000|2022-06-22 04:11:10|7089.2|7083.2|7089.1|7083.1|7089.2|7083.2|7089.1|7083.1|0
1655871130000|2022-06-22 04:12:10|||||||||5
1655871200000|2022-06-22 04:13:20|7089|7083|7089.1|7083.1|7089.1|7083.1|7089|7083|1
1655871270000|2022-06-22 04:14:30|7088.2|7082.2|7088.7|7082.7|7088.7|7082.7|7088.2|7082.2|0
1655871290000|2022-06-22 04:14:50|7087.3|7081.3|7088.2|7082.2|7088.2|7082.2|7087.3|7081.3|0
1655871300000|2022-06-22 04:15:00|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|0
1655871310000|2022-06-22 04:15:10|7088.2|7082.2|7087.7|7081.7|7088.2|7082.2|7087.7|7081.7|0
1655871330000|2022-06-22 04:15:30|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|1
1655871340000|2022-06-22 04:15:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655871360000|2022-06-22 04:16:00|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1655871400000|2022-06-22 04:16:40|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|0
1655871430000|2022-06-22 04:17:10|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1655871440000|2022-06-22 04:17:20|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655871450000|2022-06-22 04:17:30|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1655871460000|2022-06-22 04:17:40|7087.3|7081.3|7088.2|7082.2|7088.2|7082.2|7087.3|7081.3|0
1655871470000|2022-06-22 04:17:50|7086.8|7080.8|7088.2|7082.2|7088.2|7082.2|7086.8|7080.8|2
1655871550000|2022-06-22 04:19:10|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1655871600000|2022-06-22 04:20:00|7089.1|7083.1|7089.6|7083.6|7089.6|7083.6|7089.1|7083.1|0
1655871610000|2022-06-22 04:20:10|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1655871670000|2022-06-22 04:21:10|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655871710000|2022-06-22 04:21:50|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1655871730000|2022-06-22 04:22:10|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|0
1655871740000|2022-06-22 04:22:20|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|7090.2|7084.2|0
1655871750000|2022-06-22 04:22:30|7090.6|7084.6|7091.6|7085.6|7091.6|7085.6|7090.6|7084.6|0
1655871790000|2022-06-22 04:23:10|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1655871810000|2022-06-22 04:23:30|7090.7|7084.7|7090.6|7084.6|7090.7|7084.7|7090.6|7084.6|1
1655871910000|2022-06-22 04:25:10|7092|7086|7091.6|7085.6|7092|7086|7091.6|7085.6|0
1655871960000|2022-06-22 04:26:00|||||||||1
1655871970000|2022-06-22 04:26:10|7091.7|7085.7|7091.6|7085.6|7091.7|7085.7|7091.6|7085.6|1
1655872090000|2022-06-22 04:28:10|7092.1|7086.1|7092.2|7086.2|7092.2|7086.2|7092.1|7086.1|0
1655872200000|2022-06-22 04:30:00|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1655872280000|2022-06-22 04:31:20|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|7090.7|7084.7|0
1655872290000|2022-06-22 04:31:30|7089.3|7083.3|7088.4|7082.4|7089.3|7083.3|7088.4|7082.4|0
1655872320000|2022-06-22 04:32:00|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|1
1655872350000|2022-06-22 04:32:30|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1655872360000|2022-06-22 04:32:40|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655872440000|2022-06-22 04:34:00|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1655872450000|2022-06-22 04:34:10|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1655872460000|2022-06-22 04:34:20|7087.3|7081.3|7089.3|7083.3|7089.3|7083.3|7087.3|7081.3|0
1655872470000|2022-06-22 04:34:30|7089.8|7083.8|7090.2|7084.2|7090.2|7084.2|7089.8|7083.8|0
1655872500000|2022-06-22 04:35:00|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|0
1655872570000|2022-06-22 04:36:10|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655872630000|2022-06-22 04:37:10|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|1
1655872650000|2022-06-22 04:37:30|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655872700000|2022-06-22 04:38:20|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|7086.9|7080.9|0
1655872710000|2022-06-22 04:38:30|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655872720000|2022-06-22 04:38:40|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|0
1655872750000|2022-06-22 04:39:10|7087.8|7081.8|7087.8|7081.8|7088.3|7082.3|7087.8|7081.8|0
1655872800000|2022-06-22 04:40:00|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|0
1655872810000|2022-06-22 04:40:10|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655872920000|2022-06-22 04:42:00|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1655872980000|2022-06-22 04:43:00|7087.2|7081.2|7086.7|7080.7|7087.2|7081.2|7086.7|7080.7|1
1655873060000|2022-06-22 04:44:20|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|1
1655873070000|2022-06-22 04:44:30|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655873090000|2022-06-22 04:44:50|7088.3|7082.3|7088.2|7082.2|7088.3|7082.3|7088.2|7082.2|0
1655873100000|2022-06-22 04:45:00|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|0
1655873110000|2022-06-22 04:45:10|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|0
1655873130000|2022-06-22 04:45:30|7088.2|7082.2|7087.7|7081.7|7088.2|7082.2|7087.7|7081.7|0
1655873210000|2022-06-22 04:46:50|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.7|7081.7|0
1655873230000|2022-06-22 04:47:10|7087.9|7081.9|7087.8|7081.8|7087.9|7081.9|7087.8|7081.8|0
1655873300000|2022-06-22 04:48:20|7088.3|7082.3|7088.4|7082.4|7088.4|7082.4|7088.3|7082.3|0
1655873350000|2022-06-22 04:49:10|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|0
1655873380000|2022-06-22 04:49:40|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|1
1655873400000|2022-06-22 04:50:00|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655873450000|2022-06-22 04:50:50|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|0
1655873470000|2022-06-22 04:51:10|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1655873490000|2022-06-22 04:51:30|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|0
1655873560000|2022-06-22 04:52:40|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7
1655873580000|2022-06-22 04:53:00|7086.8|7080.8|7085.4|7079.4|7086.8|7080.8|7085.4|7079.4|5
1655873590000|2022-06-22 04:53:10|7085.9|7079.9|7085.4|7079.4|7085.9|7079.9|7085.4|7079.4|0
1655873610000|2022-06-22 04:53:30|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|0
1655873650000|2022-06-22 04:54:10|7085|7079|7085.2|7079.2|7085.2|7079.2|7085|7079|8
1655873660000|2022-06-22 04:54:20|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7
1655873680000|2022-06-22 04:54:40|7085.9|7079.9|7086.4|7080.4|7086.4|7080.4|7085.9|7079.9|0
1655873690000|2022-06-22 04:54:50|7087.3|7081.3|7086.4|7080.4|7087.3|7081.3|7086.4|7080.4|0
1655873700000|2022-06-22 04:55:00|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|7086.8|7080.8|0
1655873710000|2022-06-22 04:55:10|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1655873720000|2022-06-22 04:55:20|7087.8|7081.8|7088.8|7082.8|7088.8|7082.8|7087.8|7081.8|0
1655873730000|2022-06-22 04:55:30|7089.2|7083.2|7089.3|7083.3|7089.3|7083.3|7089.2|7083.2|0
1655873870000|2022-06-22 04:57:50|7088.8|7082.8|7088.3|7082.3|7088.8|7082.8|7087.8|7081.8|0
1655873880000|2022-06-22 04:58:00|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|0
1655873900000|2022-06-22 04:58:20|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|7089.3|7083.3|0
1655873920000|2022-06-22 04:58:40|7088.8|7082.8|7089.3|7083.3|7089.3|7083.3|7088.8|7082.8|0
1655874000000|2022-06-22 05:00:00|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1655874020000|2022-06-22 05:00:20|7090.2|7084.2|7089.3|7083.3|7090.2|7084.2|7089.3|7083.3|0
1655874100000|2022-06-22 05:01:40|7089.7|7083.7|7088.3|7082.3|7089.7|7083.7|7087.8|7081.8|0
1655874110000|2022-06-22 05:01:50|7087.8|7081.8|7087.7|7081.7|7087.8|7081.8|7087.7|7081.7|0
1655874120000|2022-06-22 05:02:00|7087.3|7081.3|7088.3|7082.3|7088.3|7082.3|7087.2|7081.2|0
1655874130000|2022-06-22 05:02:10|7087.8|7081.8|7089.3|7083.3|7089.3|7083.3|7087.8|7081.8|0
1655874170000|2022-06-22 05:02:50|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874240000|2022-06-22 05:04:00|7089.3|7083.3|7089.7|7083.7|7089.7|7083.7|7089.3|7083.3|0
1655874330000|2022-06-22 05:05:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|0
1655874420000|2022-06-22 05:07:00|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874480000|2022-06-22 05:08:00|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874500000|2022-06-22 05:08:20|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655874510000|2022-06-22 05:08:30|7088.2|7082.2|7089.2|7083.2|7089.2|7083.2|7088.2|7082.2|0
1655874520000|2022-06-22 05:08:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655874530000|2022-06-22 05:08:50|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|7088.6|7082.6|0
1655874540000|2022-06-22 05:09:00|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874560000|2022-06-22 05:09:20|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874570000|2022-06-22 05:09:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874580000|2022-06-22 05:09:40|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874630000|2022-06-22 05:10:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874640000|2022-06-22 05:10:40|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874650000|2022-06-22 05:10:50|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874660000|2022-06-22 05:11:00|7088.7|7082.7|7089.2|7083.2|7089.2|7083.2|7088.7|7082.7|0
1655874690000|2022-06-22 05:11:30|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655874730000|2022-06-22 05:12:10|7089.2|7083.2|7089.7|7083.7|7089.7|7083.7|7089.2|7083.2|0
1655874740000|2022-06-22 05:12:20|7089.2|7083.2|7088.7|7082.7|7089.2|7083.2|7088.7|7082.7|0
1655874750000|2022-06-22 05:12:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655874820000|2022-06-22 05:13:40|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|1
1655874850000|2022-06-22 05:14:10|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655874940000|2022-06-22 05:15:40|7089.2|7083.2|7089.2|7083.2|7089.7|7083.7|7089.2|7083.2|0
1655874970000|2022-06-22 05:16:10|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655874990000|2022-06-22 05:16:30|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1655875000000|2022-06-22 05:16:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655875010000|2022-06-22 05:16:50|7089.2|7083.2|7089.1|7083.1|7089.2|7083.2|7089.1|7083.1|0
1655875080000|2022-06-22 05:18:00|7089.2|7083.2|7089.7|7083.7|7089.7|7083.7|7089.2|7083.2|0
1655875090000|2022-06-22 05:18:10|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1655875100000|2022-06-22 05:18:20|7091.6|7085.6|7091.1|7085.1|7091.6|7085.6|7091.1|7085.1|0
1655875120000|2022-06-22 05:18:40|7092.1|7086.1|7091.6|7085.6|7092.1|7086.1|7091.6|7085.6|0
1655875130000|2022-06-22 05:18:50|7092.1|7086.1|7092.1|7086.1|7092.6|7086.6|7092.1|7086.1|1
1655875210000|2022-06-22 05:20:10|7092.6|7086.6|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|0
1655875230000|2022-06-22 05:20:30|7094.2|7088.2|7094.1|7088.1|7094.2|7088.2|7094.1|7088.1|0
1655875270000|2022-06-22 05:21:10|7094.6|7088.6|7094.2|7088.2|7094.6|7088.6|7094.2|7088.2|3
1655875280000|2022-06-22 05:21:20|7093.6|7087.6|7092.6|7086.6|7093.7|7087.7|7092.6|7086.6|0
1655875310000|2022-06-22 05:21:50|7092.1|7086.1|7091.6|7085.6|7092.1|7086.1|7091.6|7085.6|0
1655875330000|2022-06-22 05:22:10|7092.1|7086.1|7092.6|7086.6|7092.6|7086.6|7092.1|7086.1|0
1655875340000|2022-06-22 05:22:20|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|0
1655875380000|2022-06-22 05:23:00|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1655875390000|2022-06-22 05:23:10|7092.6|7086.6|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|0
1655875440000|2022-06-22 05:24:00|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|0
1655875450000|2022-06-22 05:24:10|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|7092.1|7086.1|0
1655875460000|2022-06-22 05:24:20|7092|7086|7092|7086|7092|7086|7092|7086|0
1655875470000|2022-06-22 05:24:30|7091.6|7085.6|7092.1|7086.1|7092.1|7086.1|7091.6|7085.6|0
1655875530000|2022-06-22 05:25:30|7090.1|7084.1|7090.2|7084.2|7090.8|7084.8|7090.1|7084.1|6
1655875540000|2022-06-22 05:25:40|7090.1|7084.1|7090.1|7084.1|7090.2|7084.2|7090.1|7084.1|0
1655875620000|2022-06-22 05:27:00|7090.2|7084.2|7090.6|7084.6|7090.6|7084.6|7090.2|7084.2|0
1655875670000|2022-06-22 05:27:50|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1655875700000|2022-06-22 05:28:20|7090.1|7084.1|7090.2|7084.2|7090.2|7084.2|7090.1|7084.1|0
1655875710000|2022-06-22 05:28:30|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1655875740000|2022-06-22 05:29:00|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1655875750000|2022-06-22 05:29:10|7091.6|7085.6|7091.1|7085.1|7091.6|7085.6|7091.1|7085.1|0
1655875790000|2022-06-22 05:29:50|7089.1|7083.1|7089.6|7083.6|7089.6|7083.6|7088.6|7082.6|0
1655875800000|2022-06-22 05:30:00|7089.7|7083.7|7090.1|7084.1|7090.1|7084.1|7089.7|7083.7|0
1655875810000|2022-06-22 05:30:10|7089.7|7083.7|7086.1|7080.1|7090.1|7084.1|7086.1|7080.1|0
1655875820000|2022-06-22 05:30:20|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7086.1|7080.1|0
1655875830000|2022-06-22 05:30:30|7085.7|7079.7|7084.5|7078.5|7085.7|7079.7|7084|7078|5
1655875840000|2022-06-22 05:30:40|7084.6|7078.6|7085|7079|7085|7079|7084.6|7078.6|0
1655875850000|2022-06-22 05:30:50|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|0
1655875860000|2022-06-22 05:31:00|7085|7079|7085.4|7079.4|7086.9|7080.9|7085|7079|2
1655875870000|2022-06-22 05:31:10|7085|7079|7085.5|7079.5|7085.5|7079.5|7085|7079|0
1655875880000|2022-06-22 05:31:20|7085|7079|7084.5|7078.5|7085|7079|7084.5|7078.5|0
1655875900000|2022-06-22 05:31:40|7084|7078|7083.5|7077.5|7084.5|7078.5|7083.5|7077.5|0
1655875920000|2022-06-22 05:32:00|7084.5|7078.5|7084.5|7078.5|7085|7079|7084.5|7078.5|0
1655875940000|2022-06-22 05:32:20|7085|7079|7084.5|7078.5|7085|7079|7084.5|7078.5|0
1655875950000|2022-06-22 05:32:30|7085|7079|7084.5|7078.5|7085|7079|7084.5|7078.5|0
1655875960000|2022-06-22 05:32:40|7084|7078|7084|7078|7084.5|7078.5|7084|7078|0
1655875970000|2022-06-22 05:32:50|7084.5|7078.5|7084.5|7078.5|7086|7080|7084.5|7078.5|0
1655875980000|2022-06-22 05:33:00|7085|7079|7086|7080|7086.5|7080.5|7084.5|7078.5|0
1655875990000|2022-06-22 05:33:10|7085.9|7079.9|7085|7079|7085.9|7079.9|7085|7079|0
1655876000000|2022-06-22 05:33:20|7085.4|7079.4|7084.5|7078.5|7085.4|7079.4|7084.5|7078.5|0
1655876040000|2022-06-22 05:34:00|7084.4|7078.4|7085.3|7079.3|7085.4|7079.4|7084.4|7078.4|2
1655876050000|2022-06-22 05:34:10|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|0
1655876060000|2022-06-22 05:34:20|7085.3|7079.3|7084.4|7078.4|7085.9|7079.9|7084.4|7078.4|0
1655876100000|2022-06-22 05:35:00|7083.3|7077.3|7083.3|7077.3|7084.2|7078.2|7083.3|7077.3|1
1655876110000|2022-06-22 05:35:10|7084.2|7078.2|7083.8|7077.8|7084.2|7078.2|7083.3|7077.3|0
1655876120000|2022-06-22 05:35:20|7083.3|7077.3|7083.8|7077.8|7083.8|7077.8|7083.3|7077.3|0
1655876160000|2022-06-22 05:36:00|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1655876180000|2022-06-22 05:36:20|7085.2|7079.2|7084.7|7078.7|7085.2|7079.2|7084.7|7078.7|0
1655876240000|2022-06-22 05:37:20|7085.2|7079.2|7088.2|7082.2|7088.2|7082.2|7085.2|7079.2|0
1655876280000|2022-06-22 05:38:00|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655876290000|2022-06-22 05:38:10|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|0
1655876300000|2022-06-22 05:38:20|7090.3|7084.3|7090.7|7084.7|7090.7|7084.7|7090.3|7084.3|0
1655876310000|2022-06-22 05:38:30|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|0
1655876320000|2022-06-22 05:38:40|7090.7|7084.7|7088.7|7082.7|7090.7|7084.7|7088.7|7082.7|0
1655876370000|2022-06-22 05:39:30|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|7088.2|7082.2|0
1655876390000|2022-06-22 05:39:50|7087.8|7081.8|7086.7|7080.7|7087.8|7081.8|7086.2|7080.2|0
1655876400000|2022-06-22 05:40:00|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|0
1655876420000|2022-06-22 05:40:20|7084.7|7078.7|7085.2|7079.2|7085.2|7079.2|7084.7|7078.7|0
1655876430000|2022-06-22 05:40:30|7084.7|7078.7|7084.2|7078.2|7084.8|7078.8|7084.2|7078.2|0
1655876440000|2022-06-22 05:40:40|7084.3|7078.3|7084.8|7078.8|7084.8|7078.8|7084.3|7078.3|0
1655876460000|2022-06-22 05:41:00|7084.3|7078.3|7084.8|7078.8|7084.8|7078.8|7084.3|7078.3|0
1655876470000|2022-06-22 05:41:10|7084.3|7078.3|7083.8|7077.8|7084.3|7078.3|7083.8|7077.8|0
1655876480000|2022-06-22 05:41:20|7084.2|7078.2|7084.3|7078.3|7084.3|7078.3|7084.2|7078.2|0
1655876490000|2022-06-22 05:41:30|7084.2|7078.2|7084.3|7078.3|7084.3|7078.3|7084.2|7078.2|0
1655876500000|2022-06-22 05:41:40|7084.8|7078.8|7085.7|7079.7|7085.7|7079.7|7084.8|7078.8|0
1655876570000|2022-06-22 05:42:50|7087.3|7081.3|7088.7|7082.7|7088.7|7082.7|7087.3|7081.3|1
1655876580000|2022-06-22 05:43:00|7088.3|7082.3|7090.2|7084.2|7090.2|7084.2|7087.7|7081.7|0
1655876590000|2022-06-22 05:43:10|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|7089.7|7083.7|0
1655876670000|2022-06-22 05:44:30|7089.2|7083.2|7089.2|7083.2|7089.2|7083.2|7088.8|7082.8|0
1655876680000|2022-06-22 05:44:40|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1655876690000|2022-06-22 05:44:50|7088.3|7082.3|7088.2|7082.2|7088.3|7082.3|7088.2|7082.2|0
1655876700000|2022-06-22 05:45:00|7087.8|7081.8|7085.8|7079.8|7087.8|7081.8|7085.7|7079.7|0
1655876750000|2022-06-22 05:45:50|7084.7|7078.7|7084.3|7078.3|7084.7|7078.7|7084.2|7078.2|0
1655876760000|2022-06-22 05:46:00|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|7084.7|7078.7|0
1655876770000|2022-06-22 05:46:10|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7084.7|7078.7|0
1655876790000|2022-06-22 05:46:30|7084.7|7078.7|7085.7|7079.7|7085.7|7079.7|7084.7|7078.7|0
1655876860000|2022-06-22 05:47:40|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|7087.3|7081.3|0
1655876870000|2022-06-22 05:47:50|7087.2|7081.2|7083.4|7077.4|7087.2|7081.2|7083.4|7077.4|0
1655876880000|2022-06-22 05:48:00|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1655876900000|2022-06-22 05:48:20|7079.4|7073.4|7080.4|7074.4|7080.4|7074.4|7079.4|7073.4|0
1655876910000|2022-06-22 05:48:30|7079.4|7073.4|7078.4|7072.4|7079.4|7073.4|7078.4|7072.4|0
1655876960000|2022-06-22 05:49:20|7077.4|7071.4|7077|7071|7077.4|7071.4|7076.5|7070.5|14
1655876980000|2022-06-22 05:49:40|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|2
1655877000000|2022-06-22 05:50:00|7077|7071|7077|7071|7077|7071|7077|7071|0
1655877010000|2022-06-22 05:50:10|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|7076.5|7070.5|0
1655877020000|2022-06-22 05:50:20|7076|7070|7075|7069|7076|7070|7075|7069|2
1655877050000|2022-06-22 05:50:50|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|7075.1|7069.1|0
1655877080000|2022-06-22 05:51:20|7072.7|7066.7|7074.6|7068.6|7074.7|7068.7|7072.7|7066.7|11
1655877090000|2022-06-22 05:51:30|||||||||1
1655877100000|2022-06-22 05:51:40|||||||||6
1655877110000|2022-06-22 05:51:50|7073.7|7067.7|7070.6|7064.6|7073.7|7067.7|7070.6|7064.6|6
1655877120000|2022-06-22 05:52:00|7071|7065|7071.5|7065.5|7071.6|7065.6|7070.6|7064.6|0
1655877130000|2022-06-22 05:52:10|7071|7065|7071|7065|7071.1|7065.1|7070.6|7064.6|0
1655877140000|2022-06-22 05:52:20|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|7071.1|7065.1|0
1655877160000|2022-06-22 05:52:40|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1655877170000|2022-06-22 05:52:50|7070.1|7064.1|7070.6|7064.6|7070.6|7064.6|7070.1|7064.1|0
1655877180000|2022-06-22 05:53:00|7070.2|7064.2|7070.6|7064.6|7070.6|7064.6|7070.2|7064.2|0
1655877190000|2022-06-22 05:53:10|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|0
1655877200000|2022-06-22 05:53:20|7070.2|7064.2|7070.1|7064.1|7070.6|7064.6|7070.1|7064.1|0
1655877210000|2022-06-22 05:53:30|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1655877220000|2022-06-22 05:53:40|7069.7|7063.7|7069.7|7063.7|7070.1|7064.1|7069.6|7063.6|4
1655877240000|2022-06-22 05:54:00|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1655877250000|2022-06-22 05:54:10|7070.2|7064.2|7070.1|7064.1|7070.2|7064.2|7070.1|7064.1|0
1655877280000|2022-06-22 05:54:40|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|0
1655877300000|2022-06-22 05:55:00|7070.1|7064.1|7070.6|7064.6|7070.6|7064.6|7070.1|7064.1|1
1655877330000|2022-06-22 05:55:30|7070.5|7064.5|7070.5|7064.5|7070.6|7064.6|7070.5|7064.5|0
1655877340000|2022-06-22 05:55:40|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.5|7064.5|0
1655877360000|2022-06-22 05:56:00|7070.1|7064.1|7069.6|7063.6|7070.1|7064.1|7069.6|7063.6|0
1655877370000|2022-06-22 05:56:10|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|7070.1|7064.1|0
1655877390000|2022-06-22 05:56:30|7069.6|7063.6|7070.1|7064.1|7070.1|7064.1|7069.6|7063.6|3
1655877400000|2022-06-22 05:56:40|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1655877420000|2022-06-22 05:57:00|7070.1|7064.1|7070.6|7064.6|7070.6|7064.6|7070.1|7064.1|2
1655877430000|2022-06-22 05:57:10|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|0
1655877440000|2022-06-22 05:57:20|7070.8|7064.8|7070.1|7064.1|7070.8|7064.8|7069.7|7063.7|1
1655877480000|2022-06-22 05:58:00|7070.7|7064.7|7070.7|7064.7|7070.7|7064.7|7070.7|7064.7|0
1655877490000|2022-06-22 05:58:10|7071.2|7065.2|7070.2|7064.2|7071.2|7065.2|7070.2|7064.2|0
1655877510000|2022-06-22 05:58:30|7071.1|7065.1|7069.6|7063.6|7071.2|7065.2|7069.6|7063.6|7
1655877520000|2022-06-22 05:58:40|7070.6|7064.6|7071.1|7065.1|7071.1|7065.1|7070.6|7064.6|1
1655877530000|2022-06-22 05:58:50|7069.6|7063.6|7069.7|7063.7|7069.7|7063.7|7069.6|7063.6|0
1655877540000|2022-06-22 05:59:00|7070.1|7064.1|7069.1|7063.1|7070.1|7064.1|7069.1|7063.1|2
1655877550000|2022-06-22 05:59:10|7069.6|7063.6|7067.7|7061.7|7069.6|7063.6|7067.3|7061.3|4
1655877560000|2022-06-22 05:59:20|7065.8|7059.8|7065.3|7059.3|7065.8|7059.8|7064.8|7058.8|3
1655877570000|2022-06-22 05:59:30|7064.3|7058.3|7064.2|7058.2|7064.3|7058.3|7064.2|7058.2|1
1655877580000|2022-06-22 05:59:40|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.6|7057.6|0
1655877590000|2022-06-22 05:59:50|||||||||2
1655877600000|2022-06-22 06:00:00|7063.3|7057.3|7068.6|7062.6|7068.6|7062.6|7063.3|7057.3|0
1655877610000|2022-06-22 06:00:10|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|0
1655877620000|2022-06-22 06:00:20|7068.1|7062.1|7065.5|7059.5|7068.2|7062.2|7065.5|7059.5|1
1655877630000|2022-06-22 06:00:30|7066.1|7060.1|7065.6|7059.6|7066.6|7060.6|7065.6|7059.6|1
1655877640000|2022-06-22 06:00:40|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1655877650000|2022-06-22 06:00:50|7067.6|7061.6|7069.6|7063.6|7069.6|7063.6|7067.6|7061.6|0
1655877660000|2022-06-22 06:01:00|7068.1|7062.1|7064.6|7058.6|7068.1|7062.1|7064.6|7058.6|0
1655877670000|2022-06-22 06:01:10|7064.1|7058.1|7062.5|7056.5|7064.1|7058.1|7062.5|7056.5|4
1655877680000|2022-06-22 06:01:20|7060.6|7054.6|7060.1|7054.1|7060.6|7054.6|7060.1|7054.1|1
1655877690000|2022-06-22 06:01:30|7059.6|7053.6|7059.6|7053.6|7060.1|7054.1|7059.6|7053.6|0
1655877700000|2022-06-22 06:01:40|7061.5|7055.5|7064.1|7058.1|7064.1|7058.1|7060.2|7054.2|0
1655877710000|2022-06-22 06:01:50|7063.6|7057.6|7061.6|7055.6|7064.5|7058.5|7060.1|7054.1|0
1655877720000|2022-06-22 06:02:00|7062.6|7056.6|7062.6|7056.6|7062.6|7056.6|7061.6|7055.6|0
1655877730000|2022-06-22 06:02:10|7063|7057|7062.5|7056.5|7063|7057|7061.6|7055.6|0
1655877740000|2022-06-22 06:02:20|7062.6|7056.6|7063.1|7057.1|7063.1|7057.1|7062.6|7056.6|0
1655877750000|2022-06-22 06:02:30|7064.1|7058.1|7064.6|7058.6|7065.5|7059.5|7064.1|7058.1|7
1655877760000|2022-06-22 06:02:40|7064.1|7058.1|7064.5|7058.5|7064.5|7058.5|7063.6|7057.6|0
1655877770000|2022-06-22 06:02:50|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|0
1655877780000|2022-06-22 06:03:00|7065.5|7059.5|7063.6|7057.6|7065.5|7059.5|7063.6|7057.6|0
1655877790000|2022-06-22 06:03:10|7064.5|7058.5|7064.5|7058.5|7064.5|7058.5|7064.5|7058.5|0
1655877800000|2022-06-22 06:03:20|7063.6|7057.6|7064.6|7058.6|7065|7059|7063.6|7057.6|0
1655877810000|2022-06-22 06:03:30|7065.1|7059.1|7064.6|7058.6|7065.1|7059.1|7064.6|7058.6|0
1655877830000|2022-06-22 06:03:50|7065|7059|7065|7059|7065|7059|7065|7059|0
1655877840000|2022-06-22 06:04:00|7064.6|7058.6|7061.1|7055.1|7065.6|7059.6|7061.1|7055.1|0
1655877850000|2022-06-22 06:04:10|7061|7055|7061.1|7055.1|7061.6|7055.6|7060.6|7054.6|1
1655877870000|2022-06-22 06:04:30|7060.6|7054.6|7061.1|7055.1|7061.1|7055.1|7059.6|7053.6|1
1655877880000|2022-06-22 06:04:40|7060.1|7054.1|7063.1|7057.1|7063.1|7057.1|7060.1|7054.1|0
1655877890000|2022-06-22 06:04:50|7065.1|7059.1|7064.1|7058.1|7065.1|7059.1|7061.7|7055.7|6
1655877900000|2022-06-22 06:05:00|7063.9|7057.9|7060.1|7054.1|7063.9|7057.9|7060.1|7054.1|0
1655877910000|2022-06-22 06:05:10|7061.5|7055.5|7062.5|7056.5|7063.6|7057.6|7061.5|7055.5|3
1655877920000|2022-06-22 06:05:20|7061.6|7055.6|7059.6|7053.6|7061.6|7055.6|7059.6|7053.6|1
1655877950000|2022-06-22 06:05:50|7060.6|7054.6|7062|7056|7062|7056|7060.6|7054.6|0
1655877960000|2022-06-22 06:06:00|7061.6|7055.6|7061.6|7055.6|7061.6|7055.6|7060.6|7054.6|0
1655877970000|2022-06-22 06:06:10|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|7060.6|7054.6|0
1655877980000|2022-06-22 06:06:20|7062.1|7056.1|7061.6|7055.6|7062.1|7056.1|7061.6|7055.6|0
1655877990000|2022-06-22 06:06:30|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|7063.6|7057.6|0
1655878010000|2022-06-22 06:06:50|7063.1|7057.1|7066.6|7060.6|7066.6|7060.6|7063.1|7057.1|1
1655878020000|2022-06-22 06:07:00|7064.1|7058.1|7067.1|7061.1|7067.1|7061.1|7063.6|7057.6|0
1655878030000|2022-06-22 06:07:10|7066.6|7060.6|7067.6|7061.6|7069.1|7063.1|7066.6|7060.6|0
1655878040000|2022-06-22 06:07:20|7067.1|7061.1|7067.1|7061.1|7068.1|7062.1|7067.1|7061.1|0
1655878050000|2022-06-22 06:07:30|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1655878070000|2022-06-22 06:07:50|7067|7061|7067|7061|7067|7061|7067|7061|0
1655878090000|2022-06-22 06:08:10|7066.4|7060.4|7066.5|7060.5|7066.5|7060.5|7066.4|7060.4|2
1655878100000|2022-06-22 06:08:20|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1655878110000|2022-06-22 06:08:30|7067.6|7061.6|7068.4|7062.4|7069.1|7063.1|7067.1|7061.1|0
1655878120000|2022-06-22 06:08:40|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|0
1655878130000|2022-06-22 06:08:50|7068|7062|7068|7062|7068|7062|7068|7062|0
1655878140000|2022-06-22 06:09:00|7067|7061|7067|7061|7067|7061|7066.1|7060.1|0
1655878150000|2022-06-22 06:09:10|7066.5|7060.5|7066|7060|7066.5|7060.5|7065.5|7059.5|0
1655878160000|2022-06-22 06:09:20|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1655878170000|2022-06-22 06:09:30|7064.1|7058.1|7064|7058|7064.5|7058.5|7063.5|7057.5|0
1655878180000|2022-06-22 06:09:40|7064.1|7058.1|7064.6|7058.6|7064.6|7058.6|7064.1|7058.1|0
1655878190000|2022-06-22 06:09:50|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|0
1655878200000|2022-06-22 06:10:00|7066.1|7060.1|7065|7059|7066.1|7060.1|7065|7059|0
1655878210000|2022-06-22 06:10:10|7064.6|7058.6|7064.5|7058.5|7065|7059|7064.5|7058.5|0
1655878240000|2022-06-22 06:10:40|7064|7058|7064.6|7058.6|7065.6|7059.6|7064|7058|0
1655878250000|2022-06-22 06:10:50|7065.5|7059.5|7064.1|7058.1|7065.5|7059.5|7063.6|7057.6|0
1655878260000|2022-06-22 06:11:00|7064|7058|7064.5|7058.5|7064.5|7058.5|7063.6|7057.6|0
1655878270000|2022-06-22 06:11:10|7064|7058|7062.5|7056.5|7064.5|7058.5|7062.5|7056.5|0
1655878280000|2022-06-22 06:11:20|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|7061.5|7055.5|0
1655878290000|2022-06-22 06:11:30|7062.5|7056.5|7062.1|7056.1|7062.5|7056.5|7061.5|7055.5|0
1655878300000|2022-06-22 06:11:40|7063|7057|7062.1|7056.1|7063|7057|7062.1|7056.1|0
1655878310000|2022-06-22 06:11:50|7063|7057|7062.1|7056.1|7063|7057|7062.1|7056.1|8
1655878320000|2022-06-22 06:12:00|7059.5|7053.5|7060.5|7054.5|7062.1|7056.1|7059.5|7053.5|2
1655878330000|2022-06-22 06:12:10|7058.9|7052.9|7059.9|7053.9|7060|7054|7058.9|7052.9|6
1655878340000|2022-06-22 06:12:20|7059|7053|7059|7053|7059|7053|7059|7053|0
1655878350000|2022-06-22 06:12:30|7055.6|7049.6|7050.1|7044.1|7056.1|7050.1|7050.1|7044.1|4
1655878360000|2022-06-22 06:12:40|7050|7044|7049.6|7043.6|7050|7044|7049|7043|1
1655878370000|2022-06-22 06:12:50|7047.1|7041.1|7046.6|7040.6|7048|7042|7046.6|7040.6|36
1655878380000|2022-06-22 06:13:00|7046.7|7040.7|7044.7|7038.7|7046.7|7040.7|7044.7|7038.7|7
1655878390000|2022-06-22 06:13:10|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|3
1655878400000|2022-06-22 06:13:20|7043.2|7037.2|7042|7036|7043.2|7037.2|7042|7036|7
1655878410000|2022-06-22 06:13:30|7043.5|7037.5|7040.4|7034.4|7043.5|7037.5|7040.4|7034.4|18
1655878420000|2022-06-22 06:13:40|7040.5|7034.5|7040.5|7034.5|7040.5|7034.5|7040.5|7034.5|0
1655878430000|2022-06-22 06:13:50|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1655878440000|2022-06-22 06:14:00|7039|7033|7039.5|7033.5|7039.5|7033.5|7039|7033|0
1655878450000|2022-06-22 06:14:10|7039|7033|7039|7033|7039|7033|7039|7033|0
1655878460000|2022-06-22 06:14:20|7039.5|7033.5|7039.5|7033.5|7040|7034|7039.5|7033.5|1
1655878470000|2022-06-22 06:14:30|||||||||2
1655878480000|2022-06-22 06:14:40|7039.1|7033.1|7039.6|7033.6|7039.6|7033.6|7039.1|7033.1|1
1655878490000|2022-06-22 06:14:50|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039|7033|0
1655878500000|2022-06-22 06:15:00|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1655878510000|2022-06-22 06:15:10|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1655878520000|2022-06-22 06:15:20|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.5|7033.5|0
1655878530000|2022-06-22 06:15:30|7039.1|7033.1|7038.6|7032.6|7039.1|7033.1|7038.6|7032.6|0
1655878540000|2022-06-22 06:15:40|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|4
1655878550000|2022-06-22 06:15:50|7036.2|7030.2|7037.6|7031.6|7037.6|7031.6|7036.2|7030.2|0
1655878560000|2022-06-22 06:16:00|7037.1|7031.1|7036.6|7030.6|7037.6|7031.6|7036.6|7030.6|0
1655878570000|2022-06-22 06:16:10|7034.6|7028.6|7034.6|7028.6|7035.5|7029.5|7034.6|7028.6|3
1655878580000|2022-06-22 06:16:20|7034.1|7028.1|7036.1|7030.1|7036.1|7030.1|7034.1|7028.1|1
1655878590000|2022-06-22 06:16:30|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|0
1655878600000|2022-06-22 06:16:40|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1655878610000|2022-06-22 06:16:50|7035.6|7029.6|7038|7032|7038|7032|7035.6|7029.6|1
1655878620000|2022-06-22 06:17:00|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.1|7031.1|0
1655878630000|2022-06-22 06:17:10|7037.1|7031.1|7036.6|7030.6|7037.1|7031.1|7036.6|7030.6|0
1655878640000|2022-06-22 06:17:20|7032.2|7026.2|7030.3|7024.3|7032.3|7026.3|7030.3|7024.3|24
1655878660000|2022-06-22 06:17:40|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|2
1655878670000|2022-06-22 06:17:50|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|0
1655878690000|2022-06-22 06:18:10|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|2
1655878700000|2022-06-22 06:18:20|7029.8|7023.8|7030.3|7024.3|7030.3|7024.3|7029.8|7023.8|0
1655878720000|2022-06-22 06:18:40|7029.8|7023.8|7030.3|7024.3|7030.3|7024.3|7029.8|7023.8|2
1655878730000|2022-06-22 06:18:50|7030.2|7024.2|7028.3|7022.3|7030.2|7024.2|7028.3|7022.3|1
1655878740000|2022-06-22 06:19:00|7027.8|7021.8|7025.2|7019.2|7027.8|7021.8|7025.2|7019.2|4
1655878750000|2022-06-22 06:19:10|7025.7|7019.7|7025.8|7019.8|7025.8|7019.8|7025.3|7019.3|1
1655878760000|2022-06-22 06:19:20|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|0
1655878770000|2022-06-22 06:19:30|7025.8|7019.8|7026.2|7020.2|7026.2|7020.2|7025.8|7019.8|0
1655878780000|2022-06-22 06:19:40|7025.8|7019.8|7026.2|7020.2|7026.2|7020.2|7025.8|7019.8|0
1655878790000|2022-06-22 06:19:50|7025.7|7019.7|7025.3|7019.3|7025.7|7019.7|7025.3|7019.3|5
1655878810000|2022-06-22 06:20:10|7024.8|7018.8|7024.8|7018.8|7025.3|7019.3|7024.8|7018.8|0
1655878820000|2022-06-22 06:20:20|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7024.8|7018.8|1
1655878840000|2022-06-22 06:20:40|7024.8|7018.8|7024.8|7018.8|7025.3|7019.3|7024.8|7018.8|1
1655878850000|2022-06-22 06:20:50|7024.3|7018.3|7025.3|7019.3|7025.3|7019.3|7024.3|7018.3|0
1655878860000|2022-06-22 06:21:00|7024.8|7018.8|7025.3|7019.3|7025.3|7019.3|7024.3|7018.3|2
1655878870000|2022-06-22 06:21:10|7025.8|7019.8|7024.7|7018.7|7025.8|7019.8|7024.7|7018.7|1
1655878880000|2022-06-22 06:21:20|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|0
1655878890000|2022-06-22 06:21:30|7024.7|7018.7|7024.8|7018.8|7024.8|7018.8|7024.3|7018.3|0
1655878910000|2022-06-22 06:21:50|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|2
1655878920000|2022-06-22 06:22:00|7025.2|7019.2|7024.7|7018.7|7025.2|7019.2|7024.7|7018.7|1
1655878930000|2022-06-22 06:22:10|7023.8|7017.8|7023.8|7017.8|7024.7|7018.7|7023.8|7017.8|0
1655878940000|2022-06-22 06:22:20|7024.2|7018.2|7024.8|7018.8|7024.8|7018.8|7023.8|7017.8|0
1655878950000|2022-06-22 06:22:30|7024.3|7018.3|7023.7|7017.7|7024.8|7018.8|7023.2|7017.2|1
1655878960000|2022-06-22 06:22:40|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1655878970000|2022-06-22 06:22:50|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|0
1655878980000|2022-06-22 06:23:00|7024.2|7018.2|7023.7|7017.7|7024.2|7018.2|7023.7|7017.7|0
1655878990000|2022-06-22 06:23:10|7024.2|7018.2|7023.7|7017.7|7024.2|7018.2|7023.2|7017.2|0
1655879000000|2022-06-22 06:23:20|7023.2|7017.2|7024.7|7018.7|7024.7|7018.7|7023.2|7017.2|0
1655879010000|2022-06-22 06:23:30|7024.2|7018.2|7024.3|7018.3|7025.7|7019.7|7023.7|7017.7|10
1655879030000|2022-06-22 06:23:50|7024.2|7018.2|7023.8|7017.8|7024.2|7018.2|7023.7|7017.7|2
1655879040000|2022-06-22 06:24:00|7023.7|7017.7|7023.2|7017.2|7023.7|7017.7|7023.2|7017.2|0
1655879050000|2022-06-22 06:24:10|7023.3|7017.3|7023.2|7017.2|7023.3|7017.3|7023.2|7017.2|0
1655879060000|2022-06-22 06:24:20|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|2
1655879070000|2022-06-22 06:24:30|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|0
1655879080000|2022-06-22 06:24:40|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|0
1655879090000|2022-06-22 06:24:50|7021.8|7015.8|7021.3|7015.3|7021.8|7015.8|7021.3|7015.3|2
1655879100000|2022-06-22 06:25:00|7021.4|7015.4|7021.8|7015.8|7021.8|7015.8|7021.4|7015.4|3
1655879110000|2022-06-22 06:25:10|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|1
1655879170000|2022-06-22 06:26:10|7021.8|7015.8|7021.4|7015.4|7021.8|7015.8|7021.4|7015.4|4
1655879180000|2022-06-22 06:26:20|7020.9|7014.9|7021.4|7015.4|7021.4|7015.4|7020.9|7014.9|0
1655879190000|2022-06-22 06:26:30|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|0
1655879200000|2022-06-22 06:26:40|7021.4|7015.4|7021.4|7015.4|7021.4|7015.4|7020.9|7014.9|0
1655879260000|2022-06-22 06:27:40|7021.9|7015.9|7021.9|7015.9|7021.9|7015.9|7021.9|7015.9|0
1655879270000|2022-06-22 06:27:50|7021.4|7015.4|7021.4|7015.4|7021.4|7015.4|7021.4|7015.4|0
1655879280000|2022-06-22 06:28:00|7021.9|7015.9|7020.4|7014.4|7021.9|7015.9|7020.4|7014.4|4
1655879290000|2022-06-22 06:28:10|7020.9|7014.9|7021.5|7015.5|7021.5|7015.5|7020.9|7014.9|1
1655879300000|2022-06-22 06:28:20|7021|7015|7020.5|7014.5|7021|7015|7020.4|7014.4|0
1655879320000|2022-06-22 06:28:40|7020.4|7014.4|7020.4|7014.4|7020.5|7014.5|7020|7014|1
1655879330000|2022-06-22 06:28:50|7020|7014|7020.9|7014.9|7021|7015|7020|7014|0
1655879340000|2022-06-22 06:29:00|7020.5|7014.5|7019.9|7013.9|7020.5|7014.5|7019.5|7013.5|1
1655879360000|2022-06-22 06:29:20|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|0
1655879380000|2022-06-22 06:29:40|7019|7013|7019|7013|7019|7013|7019|7013|7
1655879390000|2022-06-22 06:29:50|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|1
1655879400000|2022-06-22 06:30:00|7018|7012|7018.5|7012.5|7018.5|7012.5|7018|7012|1
1655879410000|2022-06-22 06:30:10|7016.5|7010.5|7014|7008|7016.5|7010.5|7013.5|7007.5|17
1655879430000|2022-06-22 06:30:30|7014.5|7008.5|7017|7011|7017|7011|7014.5|7008.5|5
1655879440000|2022-06-22 06:30:40|7017.5|7011.5|7016|7010|7017.5|7011.5|7016|7010|1
1655879450000|2022-06-22 06:30:50|7015.6|7009.6|7016.1|7010.1|7016.1|7010.1|7015.6|7009.6|10
1655879460000|2022-06-22 06:31:00|7015.7|7009.7|7019.6|7013.6|7019.6|7013.6|7015.7|7009.7|5
1655879480000|2022-06-22 06:31:20|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|7019.1|7013.1|1
1655879490000|2022-06-22 06:31:30|7019.6|7013.6|7019.2|7013.2|7019.6|7013.6|7019.2|7013.2|0
1655879500000|2022-06-22 06:31:40|7019.6|7013.6|7016.6|7010.6|7019.6|7013.6|7016.6|7010.6|1
1655879510000|2022-06-22 06:31:50|7017.1|7011.1|7014.1|7008.1|7017.1|7011.1|7014.1|7008.1|4
1655879520000|2022-06-22 06:32:00|7014.5|7008.5|7014.1|7008.1|7014.5|7008.5|7013.6|7007.6|2
1655879530000|2022-06-22 06:32:10|7013.6|7007.6|7014.1|7008.1|7014.1|7008.1|7013.6|7007.6|0
1655879540000|2022-06-22 06:32:20|7013.1|7007.1|7012.6|7006.6|7013.1|7007.1|7012.6|7006.6|3
1655879550000|2022-06-22 06:32:30|7012.1|7006.1|7012.6|7006.6|7012.6|7006.6|7011.6|7005.6|9
1655879570000|2022-06-22 06:32:50|||||||||2
1655879580000|2022-06-22 06:33:00|7012.1|7006.1|7010|7004|7012.6|7006.6|7009.6|7003.6|6
1655879590000|2022-06-22 06:33:10|7010.1|7004.1|7010.6|7004.6|7011.5|7005.5|7010.1|7004.1|1
1655879600000|2022-06-22 06:33:20|7009.2|7003.2|7010|7004|7010|7004|7009|7003|6
1655879610000|2022-06-22 06:33:30|7010.5|7004.5|7010.5|7004.5|7010.5|7004.5|7010|7004|0
1655879620000|2022-06-22 06:33:40|7010|7004|7011.1|7005.1|7011.1|7005.1|7009.6|7003.6|5
1655879630000|2022-06-22 06:33:50|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|7010.6|7004.6|0
1655879640000|2022-06-22 06:34:00|7011.1|7005.1|7011.2|7005.2|7011.2|7005.2|7010.7|7004.7|1
1655879650000|2022-06-22 06:34:10|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|0
1655879660000|2022-06-22 06:34:20|7010.2|7004.2|7010.7|7004.7|7010.7|7004.7|7010.2|7004.2|1
1655879670000|2022-06-22 06:34:30|7011.2|7005.2|7011.1|7005.1|7011.2|7005.2|7010.7|7004.7|1
1655879680000|2022-06-22 06:34:40|7010.7|7004.7|7010.1|7004.1|7011.2|7005.2|7009.6|7003.6|4
1655879690000|2022-06-22 06:34:50|7009.6|7003.6|7010.1|7004.1|7010.1|7004.1|7009.6|7003.6|0
1655879700000|2022-06-22 06:35:00|7009.6|7003.6|7010.1|7004.1|7010.1|7004.1|7009.6|7003.6|0
1655879710000|2022-06-22 06:35:10|7009.6|7003.6|7011.2|7005.2|7011.2|7005.2|7009.6|7003.6|1
1655879720000|2022-06-22 06:35:20|7011.7|7005.7|7012.2|7006.2|7012.2|7006.2|7011.7|7005.7|1
1655879730000|2022-06-22 06:35:30|||||||||1
1655879740000|2022-06-22 06:35:40|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|1
1655879760000|2022-06-22 06:36:00|7012.1|7006.1|7012.7|7006.7|7013.1|7007.1|7012.1|7006.1|0
1655879770000|2022-06-22 06:36:10|7011.2|7005.2|7011.1|7005.1|7011.2|7005.2|7011.1|7005.1|1
1655879780000|2022-06-22 06:36:20|7009.6|7003.6|7010.7|7004.7|7010.7|7004.7|7009.6|7003.6|1
1655879790000|2022-06-22 06:36:30|7011.1|7005.1|7011.6|7005.6|7011.6|7005.6|7010.6|7004.6|0
1655879800000|2022-06-22 06:36:40|7011.1|7005.1|7011.6|7005.6|7011.6|7005.6|7011.1|7005.1|0
1655879810000|2022-06-22 06:36:50|7012.6|7006.6|7011.6|7005.6|7012.6|7006.6|7011.1|7005.1|1
1655879820000|2022-06-22 06:37:00|7010.1|7004.1|7010.6|7004.6|7011.6|7005.6|7010.1|7004.1|2
1655879830000|2022-06-22 06:37:10|7010.2|7004.2|7009.6|7003.6|7010.6|7004.6|7009.6|7003.6|0
1655879840000|2022-06-22 06:37:20|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7009.6|7003.6|0
1655879850000|2022-06-22 06:37:30|7010.6|7004.6|7009.6|7003.6|7010.6|7004.6|7009.6|7003.6|0
1655879870000|2022-06-22 06:37:50|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|0
1655879880000|2022-06-22 06:38:00|7010.6|7004.6|7012.6|7006.6|7012.6|7006.6|7010.6|7004.6|0
1655879890000|2022-06-22 06:38:10|7013.1|7007.1|7012.6|7006.6|7013.1|7007.1|7012.6|7006.6|0
1655879910000|2022-06-22 06:38:30|7010.6|7004.6|7010.1|7004.1|7011.1|7005.1|7009.6|7003.6|2
1655879920000|2022-06-22 06:38:40|7010.2|7004.2|7010.2|7004.2|7010.7|7004.7|7010.2|7004.2|0
1655879930000|2022-06-22 06:38:50|7011.6|7005.6|7011|7005|7011.6|7005.6|7011|7005|0
1655879940000|2022-06-22 06:39:00|7010.6|7004.6|7010.1|7004.1|7010.6|7004.6|7009.6|7003.6|0
1655879950000|2022-06-22 06:39:10|7009.6|7003.6|7010.2|7004.2|7010.6|7004.6|7009.6|7003.6|0
1655879960000|2022-06-22 06:39:20|7010.1|7004.1|7010|7004|7010.1|7004.1|7009.6|7003.6|1
1655879970000|2022-06-22 06:39:30|7009.6|7003.6|7010|7004|7010.1|7004.1|7009.6|7003.6|0
1655879980000|2022-06-22 06:39:40|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|0
1655879990000|2022-06-22 06:39:50|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|0
1655880000000|2022-06-22 06:40:00|7009.6|7003.6|7009.6|7003.6|7010.1|7004.1|7009.6|7003.6|0
1655880010000|2022-06-22 06:40:10|7010.1|7004.1|7009.5|7003.5|7010.6|7004.6|7009.5|7003.5|1
1655880020000|2022-06-22 06:40:20|7009.1|7003.1|7008.6|7002.6|7009.1|7003.1|7008.6|7002.6|0
1655880030000|2022-06-22 06:40:30|7009.1|7003.1|7008.1|7002.1|7009.1|7003.1|7008.1|7002.1|0
1655880040000|2022-06-22 06:40:40|7008.6|7002.6|7007.4|7001.4|7008.6|7002.6|7007|7001|5
1655880070000|2022-06-22 06:41:10|7006.5|7000.5|7007|7001|7007.4|7001.4|7006.5|7000.5|1
1655880080000|2022-06-22 06:41:20|7004.2|6998.2|7005.4|6999.4|7005.4|6999.4|7003.6|6997.6|3
1655880100000|2022-06-22 06:41:40|7004.5|6998.5|7004.4|6998.4|7004.5|6998.5|7004.4|6998.4|0
1655880110000|2022-06-22 06:41:50|7004|6998|7004.4|6998.4|7004.4|6998.4|7004|6998|0
1655880130000|2022-06-22 06:42:10|7004|6998|7003.4|6997.4|7004|6998|7002.9|6996.9|5
1655880150000|2022-06-22 06:42:30|7003.9|6997.9|7005.4|6999.4|7005.9|6999.9|7003.9|6997.9|0
1655880160000|2022-06-22 06:42:40|7006.3|7000.3|7005.9|6999.9|7006.3|7000.3|7005.9|6999.9|0
1655880170000|2022-06-22 06:42:50|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|0
1655880180000|2022-06-22 06:43:00|7006.4|7000.4|7006.8|7000.8|7006.8|7000.8|7005.4|6999.4|0
1655880190000|2022-06-22 06:43:10|7006.4|7000.4|7005.9|6999.9|7006.4|7000.4|7005.9|6999.9|0
1655880200000|2022-06-22 06:43:20|7005.8|6999.8|7005.4|6999.4|7005.8|6999.8|7005.4|6999.4|0
1655880240000|2022-06-22 06:44:00|7005.9|6999.9|7002.9|6996.9|7006.3|7000.3|7002.9|6996.9|1
1655880250000|2022-06-22 06:44:10|||||||||3
1655880260000|2022-06-22 06:44:20|6999.9|6993.9|6999|6993|6999.9|6993.9|6999|6993|4
1655880290000|2022-06-22 06:44:50|6998.9|6992.9|6998.5|6992.5|6998.9|6992.9|6998.5|6992.5|0
1655880300000|2022-06-22 06:45:00|6997.3|6991.3|6997.3|6991.3|6998.3|6992.3|6996.8|6990.8|6
1655880310000|2022-06-22 06:45:10|6997.2|6991.2|6993.8|6987.8|6997.2|6991.2|6993.7|6987.7|5
1655880330000|2022-06-22 06:45:30|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|0
1655880340000|2022-06-22 06:45:40|6994.3|6988.3|6992.9|6986.9|6994.3|6988.3|6992.5|6986.5|57
1655880350000|2022-06-22 06:45:50|6993.4|6987.4|6994.9|6988.9|6994.9|6988.9|6993.4|6987.4|1
1655880360000|2022-06-22 06:46:00|6995|6989|6997|6991|6997.1|6991.1|6995|6989|1
1655880370000|2022-06-22 06:46:10|6996.5|6990.5|6996|6990|6996.5|6990.5|6996|6990|0
1655880380000|2022-06-22 06:46:20|6995.5|6989.5|6996.5|6990.5|6996.5|6990.5|6995.5|6989.5|0
1655880390000|2022-06-22 06:46:30|6997|6991|6996.1|6990.1|6997|6991|6996.1|6990.1|0
1655880400000|2022-06-22 06:46:40|6996|6990|6995.6|6989.6|6996|6990|6995|6989|1
1655880410000|2022-06-22 06:46:50|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|0
1655880420000|2022-06-22 06:47:00|6995.1|6989.1|6996|6990|6996|6990|6995.1|6989.1|0
1655880430000|2022-06-22 06:47:10|6996.5|6990.5|6997|6991|6997.5|6991.5|6996.5|6990.5|0
1655880450000|2022-06-22 06:47:30|6997.5|6991.5|6996.5|6990.5|6997.5|6991.5|6996.5|6990.5|0
1655880470000|2022-06-22 06:47:50|6996|6990|6996.6|6990.6|6997|6991|6996|6990|0
1655880480000|2022-06-22 06:48:00|6997.5|6991.5|6997|6991|6997.5|6991.5|6997|6991|0
1655880490000|2022-06-22 06:48:10|6996.5|6990.5|6998.9|6992.9|6998.9|6992.9|6996.5|6990.5|2
1655880500000|2022-06-22 06:48:20|6996|6990|6995.5|6989.5|6996|6990|6995.5|6989.5|0
1655880510000|2022-06-22 06:48:30|6996|6990|6995.6|6989.6|6996|6990|6995.1|6989.1|0
1655880520000|2022-06-22 06:48:40|6996|6990|6995.1|6989.1|6996|6990|6995.1|6989.1|0
1655880540000|2022-06-22 06:49:00|6995.5|6989.5|6996|6990|6996|6990|6995.5|6989.5|0
1655880550000|2022-06-22 06:49:10|6995.5|6989.5|6994|6988|6995.5|6989.5|6994|6988|1
1655880570000|2022-06-22 06:49:30|6993.5|6987.5|6994|6988|6994|6988|6993.5|6987.5|1
1655880580000|2022-06-22 06:49:40|6995|6989|6995|6989|6995|6989|6995|6989|0
1655880590000|2022-06-22 06:49:50|6994.5|6988.5|6994.5|6988.5|6995|6989|6994|6988|0
1655880600000|2022-06-22 06:50:00|6995|6989|6994.5|6988.5|6995|6989|6994|6988|0
1655880610000|2022-06-22 06:50:10|6994|6988|6994|6988|6994.5|6988.5|6994|6988|0
1655880620000|2022-06-22 06:50:20|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|1
1655880630000|2022-06-22 06:50:30|6994|6988|6994.5|6988.5|6994.5|6988.5|6993.6|6987.6|0
1655880640000|2022-06-22 06:50:40|6995|6989|6995.5|6989.5|6995.5|6989.5|6995|6989|0
1655880650000|2022-06-22 06:50:50|6994.5|6988.5|6994|6988|6994.5|6988.5|6993.5|6987.5|0
1655880660000|2022-06-22 06:51:00|6993.6|6987.6|6993.6|6987.6|6993.6|6987.6|6993.6|6987.6|1
1655880690000|2022-06-22 06:51:30|6993.5|6987.5|6993.6|6987.6|6993.6|6987.6|6993.5|6987.5|0
1655880700000|2022-06-22 06:51:40|6994|6988|6994.6|6988.6|6994.6|6988.6|6994|6988|0
1655880720000|2022-06-22 06:52:00|6995|6989|6995|6989|6995|6989|6995|6989|0
1655880730000|2022-06-22 06:52:10|6994.5|6988.5|6995|6989|6995|6989|6994.5|6988.5|0
1655880740000|2022-06-22 06:52:20|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|0
1655880750000|2022-06-22 06:52:30|6995|6989|6995|6989|6995|6989|6995|6989|0
1655880760000|2022-06-22 06:52:40|6994|6988|6993.5|6987.5|6994|6988|6993.5|6987.5|0
1655880770000|2022-06-22 06:52:50|6994|6988|6995.4|6989.4|6995.5|6989.5|6994|6988|0
1655880780000|2022-06-22 06:53:00|6995|6989|6995|6989|6995|6989|6994|6988|0
1655880790000|2022-06-22 06:53:10|6994.9|6988.9|6994|6988|6994.9|6988.9|6994|6988|0
1655880800000|2022-06-22 06:53:20|6994.4|6988.4|6995.4|6989.4|6995.4|6989.4|6994.4|6988.4|1
1655880820000|2022-06-22 06:53:40|6994.9|6988.9|6995.4|6989.4|6995.4|6989.4|6994.9|6988.9|0
1655880830000|2022-06-22 06:53:50|6995.8|6989.8|6995.4|6989.4|6995.8|6989.8|6995.4|6989.4|0
1655880840000|2022-06-22 06:54:00|6994.9|6988.9|6995.4|6989.4|6995.4|6989.4|6994.9|6988.9|0
1655880860000|2022-06-22 06:54:20|6995|6989|6995.4|6989.4|6995.4|6989.4|6994.5|6988.5|0
1655880870000|2022-06-22 06:54:30|6995.9|6989.9|6995.3|6989.3|6995.9|6989.9|6994.9|6988.9|0
1655880880000|2022-06-22 06:54:40|6994.9|6988.9|6994.8|6988.8|6994.9|6988.9|6994.4|6988.4|0
1655880890000|2022-06-22 06:54:50|6994.4|6988.4|6993.9|6987.9|6994.4|6988.4|6993.9|6987.9|0
1655880900000|2022-06-22 06:55:00|6992.9|6986.9|6989.6|6983.6|6993.3|6987.3|6989.6|6983.6|16
1655880910000|2022-06-22 06:55:10|6990|6984|6991.4|6985.4|6991.4|6985.4|6989.6|6983.6|10
1655880920000|2022-06-22 06:55:20|6991.9|6985.9|6992.8|6986.8|6992.8|6986.8|6991.4|6985.4|1
1655880940000|2022-06-22 06:55:40|6993.7|6987.7|6994.2|6988.2|6994.2|6988.2|6993.7|6987.7|1
1655880950000|2022-06-22 06:55:50|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|6992.8|6986.8|1
1655880960000|2022-06-22 06:56:00|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|1
1655880970000|2022-06-22 06:56:10|6995.2|6989.2|6996.6|6990.6|6996.6|6990.6|6995.1|6989.1|0
1655880980000|2022-06-22 06:56:20|6997.5|6991.5|6998.1|6992.1|6998.1|6992.1|6996.7|6990.7|1
1655880990000|2022-06-22 06:56:30|6998.6|6992.6|6999.5|6993.5|6999.6|6993.6|6998.6|6992.6|0
1655881010000|2022-06-22 06:56:50|6999|6993|6992|6986|6999|6993|6991.9|6985.9|1
1655881020000|2022-06-22 06:57:00|6991.5|6985.5|6992.9|6986.9|6992.9|6986.9|6991.5|6985.5|0
1655881030000|2022-06-22 06:57:10|6992.5|6986.5|6991.5|6985.5|6992.5|6986.5|6991.5|6985.5|0
1655881040000|2022-06-22 06:57:20|6991.6|6985.6|6992.1|6986.1|6992.1|6986.1|6991.6|6985.6|0
1655881050000|2022-06-22 06:57:30|6992.6|6986.6|6992.6|6986.6|6993.1|6987.1|6992.1|6986.1|0
1655881080000|2022-06-22 06:58:00|6991.6|6985.6|6992.1|6986.1|6992.1|6986.1|6991.6|6985.6|0
1655881090000|2022-06-22 06:58:10|6992.5|6986.5|6992.5|6986.5|6992.5|6986.5|6992.1|6986.1|0
1655881110000|2022-06-22 06:58:30|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|0
1655881140000|2022-06-22 06:59:00|6992.1|6986.1|6992.6|6986.6|6992.6|6986.6|6992.1|6986.1|0
1655881150000|2022-06-22 06:59:10|6991.6|6985.6|6992|6986|6992.5|6986.5|6991.6|6985.6|1
1655881160000|2022-06-22 06:59:20|6992.1|6986.1|6991.5|6985.5|6992.1|6986.1|6991.5|6985.5|1
1655881180000|2022-06-22 06:59:40|6991.6|6985.6|6992.5|6986.5|6992.5|6986.5|6991.5|6985.5|0
1655881190000|2022-06-22 06:59:50|6992|6986|6991.5|6985.5|6992|6986|6991.5|6985.5|0
1655881200000|2022-06-22 07:00:00|6992|6986|6992|6986|6992|6986|6991|6985|2
1655881210000|2022-06-22 07:00:10|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|0
1655881220000|2022-06-22 07:00:20|6991|6985|6992|6986|6992|6986|6991|6985|2
1655881230000|2022-06-22 07:00:30|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|0
1655881240000|2022-06-22 07:00:40|6992|6986|6992.4|6986.4|6992.4|6986.4|6992|6986|0
1655881250000|2022-06-22 07:00:50|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|6991|6985|0
1655881260000|2022-06-22 07:01:00|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|2
1655881270000|2022-06-22 07:01:10|6991.4|6985.4|6991.4|6985.4|6991.9|6985.9|6991.4|6985.4|0
1655881280000|2022-06-22 07:01:20|6991.9|6985.9|6992.4|6986.4|6992.4|6986.4|6991.4|6985.4|0
1655881290000|2022-06-22 07:01:30|6991.9|6985.9|6991.9|6985.9|6992.4|6986.4|6991.9|6985.9|14
1655881320000|2022-06-22 07:02:00|6991.4|6985.4|6991.9|6985.9|6991.9|6985.9|6991.4|6985.4|1
1655881330000|2022-06-22 07:02:10|6992.9|6986.9|6993.7|6987.7|6993.8|6987.8|6991.9|6985.9|0
1655881350000|2022-06-22 07:02:30|6994.2|6988.2|6993.7|6987.7|6994.7|6988.7|6993.7|6987.7|12
1655881360000|2022-06-22 07:02:40|6992.8|6986.8|6993.3|6987.3|6994.2|6988.2|6992.8|6986.8|0
1655881370000|2022-06-22 07:02:50|6993.2|6987.2|6994.7|6988.7|6994.7|6988.7|6993.2|6987.2|0
1655881380000|2022-06-22 07:03:00|6995.2|6989.2|6993.7|6987.7|6995.7|6989.7|6993.7|6987.7|3
1655881390000|2022-06-22 07:03:10|6995.1|6989.1|6995.2|6989.2|6995.2|6989.2|6995.1|6989.1|0
1655881400000|2022-06-22 07:03:20|6995.7|6989.7|6996|6990|6997|6991|6995.2|6989.2|2
1655881410000|2022-06-22 07:03:30|6996.1|6990.1|6991.2|6985.2|6998.4|6992.4|6991.2|6985.2|20
1655881420000|2022-06-22 07:03:40|6991|6985|6991.2|6985.2|6992.2|6986.2|6991|6985|14
1655881430000|2022-06-22 07:03:50|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|0
1655881440000|2022-06-22 07:04:00|6992.6|6986.6|6993.1|6987.1|6993.1|6987.1|6992.2|6986.2|0
1655881450000|2022-06-22 07:04:10|6992.9|6986.9|6992.5|6986.5|6993.4|6987.4|6992.4|6986.4|1
1655881460000|2022-06-22 07:04:20|6992.4|6986.4|6992.4|6986.4|6992.9|6986.9|6991.9|6985.9|1
1655881470000|2022-06-22 07:04:30|6991.9|6985.9|6991.5|6985.5|6992.4|6986.4|6991.4|6985.4|1
1655881480000|2022-06-22 07:04:40|6991.4|6985.4|6990.9|6984.9|6991.4|6985.4|6990.5|6984.5|5
1655881490000|2022-06-22 07:04:50|6991.3|6985.3|6990.8|6984.8|6991.8|6985.8|6990.8|6984.8|6
1655881500000|2022-06-22 07:05:00|6990.3|6984.3|6988.8|6982.8|6990.3|6984.3|6988.8|6982.8|2
1655881510000|2022-06-22 07:05:10|6988.3|6982.3|6987.7|6981.7|6988.7|6982.7|6987.7|6981.7|6
1655881520000|2022-06-22 07:05:20|6988.2|6982.2|6986.6|6980.6|6988.2|6982.2|6986.6|6980.6|7
1655881530000|2022-06-22 07:05:30|6985.7|6979.7|6984.1|6978.1|6985.7|6979.7|6984.1|6978.1|11
1655881540000|2022-06-22 07:05:40|6983.2|6977.2|6983.2|6977.2|6983.7|6977.7|6983.2|6977.2|0
1655881560000|2022-06-22 07:06:00|6983.1|6977.1|6982.6|6976.6|6983.1|6977.1|6982.1|6976.1|8
1655881580000|2022-06-22 07:06:20|||||||||4
1655881600000|2022-06-22 07:06:40|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|1
1655881610000|2022-06-22 07:06:50|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|9
1655881620000|2022-06-22 07:07:00|6981.9|6975.9|6982.4|6976.4|6982.4|6976.4|6981.9|6975.9|0
1655881630000|2022-06-22 07:07:10|6981.9|6975.9|6982.4|6976.4|6982.4|6976.4|6981.9|6975.9|2
1655881640000|2022-06-22 07:07:20|6981.7|6975.7|6982.2|6976.2|6982.2|6976.2|6981.7|6975.7|8
1655881650000|2022-06-22 07:07:30|6982.7|6976.7|6983.2|6977.2|6983.8|6977.8|6982.3|6976.3|8
1655881660000|2022-06-22 07:07:40|6982.3|6976.3|6982.3|6976.3|6982.3|6976.3|6982.3|6976.3|0
1655881670000|2022-06-22 07:07:50|6983.3|6977.3|6982.4|6976.4|6984.3|6978.3|6982.3|6976.3|7
1655881680000|2022-06-22 07:08:00|6982.3|6976.3|6982.3|6976.3|6982.8|6976.8|6982.3|6976.3|1
1655881690000|2022-06-22 07:08:10|6982.8|6976.8|6982.3|6976.3|6982.8|6976.8|6982.3|6976.3|0
1655881700000|2022-06-22 07:08:20|6982.4|6976.4|6982.3|6976.3|6982.8|6976.8|6982.3|6976.3|0
1655881710000|2022-06-22 07:08:30|6982.8|6976.8|6982.3|6976.3|6982.8|6976.8|6982.3|6976.3|0
1655881720000|2022-06-22 07:08:40|6982.2|6976.2|6980.6|6974.6|6982.2|6976.2|6980.6|6974.6|18
1655881730000|2022-06-22 07:08:50|||||||||4
1655881740000|2022-06-22 07:09:00|6981|6975|6980.5|6974.5|6981.5|6975.5|6980.5|6974.5|6
1655881750000|2022-06-22 07:09:10|6980.6|6974.6|6981|6975|6981.5|6975.5|6980.6|6974.6|0
1655881760000|2022-06-22 07:09:20|6980.5|6974.5|6981|6975|6981|6975|6980.5|6974.5|4
1655881780000|2022-06-22 07:09:40|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|0
1655881790000|2022-06-22 07:09:50|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|0
1655881800000|2022-06-22 07:10:00|6982.2|6976.2|6982.6|6976.6|6982.6|6976.6|6982.2|6976.2|9
1655881810000|2022-06-22 07:10:10|6982.2|6976.2|6982.7|6976.7|6982.7|6976.7|6982.2|6976.2|1
1655881820000|2022-06-22 07:10:20|6983.6|6977.6|6989.6|6983.6|6989.6|6983.6|6983.6|6977.6|5
1655881830000|2022-06-22 07:10:30|6989.1|6983.1|6989.1|6983.1|6989.6|6983.6|6989.1|6983.1|0
1655881840000|2022-06-22 07:10:40|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|2
1655881850000|2022-06-22 07:10:50|6988.6|6982.6|6989.1|6983.1|6989.1|6983.1|6988.6|6982.6|0
1655881870000|2022-06-22 07:11:10|6990.1|6984.1|6990.6|6984.6|6990.6|6984.6|6990.1|6984.1|0
1655881880000|2022-06-22 07:11:20|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|0
1655881890000|2022-06-22 07:11:30|6990.5|6984.5|6990.6|6984.6|6990.6|6984.6|6990.1|6984.1|0
1655881900000|2022-06-22 07:11:40|6990.1|6984.1|6990.6|6984.6|6991|6985|6990.1|6984.1|0
1655881910000|2022-06-22 07:11:50|6991|6985|6990.1|6984.1|6991|6985|6990.1|6984.1|0
1655881920000|2022-06-22 07:12:00|6990.6|6984.6|6988.2|6982.2|6990.6|6984.6|6985.7|6979.7|1
1655881930000|2022-06-22 07:12:10|6988.1|6982.1|6988.2|6982.2|6988.2|6982.2|6988.1|6982.1|0
1655881940000|2022-06-22 07:12:20|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|1
1655881950000|2022-06-22 07:12:30|6989.2|6983.2|6989.2|6983.2|6989.2|6983.2|6989.2|6983.2|3
1655881970000|2022-06-22 07:12:50|6986.5|6980.5|6987.6|6981.6|6987.6|6981.6|6986.5|6980.5|6
1655881980000|2022-06-22 07:13:00|6988.5|6982.5|6988.6|6982.6|6988.6|6982.6|6988.5|6982.5|0
1655881990000|2022-06-22 07:13:10|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|3
1655882010000|2022-06-22 07:13:30|6989.6|6983.6|6989.7|6983.7|6989.7|6983.7|6989.2|6983.2|0
1655882020000|2022-06-22 07:13:40|6989.6|6983.6|6989.2|6983.2|6989.6|6983.6|6989.2|6983.2|0
1655882030000|2022-06-22 07:13:50|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|0
1655882040000|2022-06-22 07:14:00|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6988.6|6982.6|2
1655882050000|2022-06-22 07:14:10|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|0
1655882060000|2022-06-22 07:14:20|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|1
1655882100000|2022-06-22 07:15:00|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6988.6|6982.6|0
1655882110000|2022-06-22 07:15:10|6989.6|6983.6|6990.7|6984.7|6990.7|6984.7|6989.6|6983.6|2
1655882130000|2022-06-22 07:15:30|6989.7|6983.7|6989.6|6983.6|6989.7|6983.7|6989.6|6983.6|1
1655882140000|2022-06-22 07:15:40|6989.2|6983.2|6989.7|6983.7|6989.7|6983.7|6989.2|6983.2|1
1655882160000|2022-06-22 07:16:00|6989.6|6983.6|6991.2|6985.2|6991.2|6985.2|6989.6|6983.6|4
1655882180000|2022-06-22 07:16:20|6989.7|6983.7|6991.8|6985.8|6991.8|6985.8|6989.2|6983.2|0
1655882200000|2022-06-22 07:16:40|6991.7|6985.7|6991.2|6985.2|6991.7|6985.7|6991.2|6985.2|0
1655882220000|2022-06-22 07:17:00|6993.2|6987.2|6992.2|6986.2|6993.2|6987.2|6991.7|6985.7|1
1655882250000|2022-06-22 07:17:30|6992.7|6986.7|6992.7|6986.7|6992.7|6986.7|6992.7|6986.7|0
1655882260000|2022-06-22 07:17:40|6992.2|6986.2|6993.8|6987.8|6993.8|6987.8|6992.2|6986.2|1
1655882270000|2022-06-22 07:17:50|6993.3|6987.3|6993.4|6987.4|6993.9|6987.9|6993.3|6987.3|0
1655882280000|2022-06-22 07:18:00|6993.3|6987.3|6992.8|6986.8|6993.4|6987.4|6991.8|6985.8|0
1655882290000|2022-06-22 07:18:10|6991.9|6985.9|6992.4|6986.4|6993.3|6987.3|6991.9|6985.9|0
1655882310000|2022-06-22 07:18:30|6993.4|6987.4|6993.9|6987.9|6994|6988|6993.3|6987.3|10
1655882320000|2022-06-22 07:18:40|6993.5|6987.5|6996.9|6990.9|6996.9|6990.9|6993.5|6987.5|0
1655882330000|2022-06-22 07:18:50|6996.4|6990.4|6996.4|6990.4|6996.4|6990.4|6996.4|6990.4|0
1655882340000|2022-06-22 07:19:00|6996.9|6990.9|6995.8|6989.8|6996.9|6990.9|6995.4|6989.4|0
1655882350000|2022-06-22 07:19:10|6995.3|6989.3|6994.8|6988.8|6995.3|6989.3|6994.8|6988.8|2
1655882360000|2022-06-22 07:19:20|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1655882370000|2022-06-22 07:19:30|6994.8|6988.8|6995.3|6989.3|6995.3|6989.3|6994.8|6988.8|0
1655882380000|2022-06-22 07:19:40|6995.7|6989.7|6995.7|6989.7|6996.2|6990.2|6995.3|6989.3|0
1655882390000|2022-06-22 07:19:50|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|6996.2|6990.2|0
1655882400000|2022-06-22 07:20:00|6995.7|6989.7|6994.3|6988.3|6995.7|6989.7|6993.8|6987.8|1
1655882410000|2022-06-22 07:20:10|6993.8|6987.8|6993.2|6987.2|6993.8|6987.8|6993.2|6987.2|0
1655882420000|2022-06-22 07:20:20|6992.8|6986.8|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|0
1655882440000|2022-06-22 07:20:40|6992.7|6986.7|6992.7|6986.7|6992.7|6986.7|6992.7|6986.7|0
1655882450000|2022-06-22 07:20:50|6993.2|6987.2|6993.3|6987.3|6993.3|6987.3|6993.2|6987.2|1
1655882460000|2022-06-22 07:21:00|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|0
1655882470000|2022-06-22 07:21:10|6993.3|6987.3|6993.8|6987.8|6994.3|6988.3|6993.3|6987.3|0
1655882480000|2022-06-22 07:21:20|6993.3|6987.3|6992.8|6986.8|6993.3|6987.3|6992.8|6986.8|0
1655882490000|2022-06-22 07:21:30|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|0
1655882510000|2022-06-22 07:21:50|6992.8|6986.8|6993.3|6987.3|6993.3|6987.3|6992.8|6986.8|0
1655882520000|2022-06-22 07:22:00|6992.8|6986.8|6993.8|6987.8|6993.8|6987.8|6992.8|6986.8|0
1655882540000|2022-06-22 07:22:20|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|4
1655882550000|2022-06-22 07:22:30|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|0
1655882560000|2022-06-22 07:22:40|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|0
1655882570000|2022-06-22 07:22:50|6993.8|6987.8|6992.7|6986.7|6994.3|6988.3|6992.7|6986.7|7
1655882580000|2022-06-22 07:23:00|6996.2|6990.2|6995.2|6989.2|6996.2|6990.2|6995.2|6989.2|2
1655882590000|2022-06-22 07:23:10|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|6994.5|6988.5|8
1655882600000|2022-06-22 07:23:20|6993.1|6987.1|6994.1|6988.1|6994.6|6988.6|6993.1|6987.1|0
1655882610000|2022-06-22 07:23:30|6994.6|6988.6|6992.6|6986.6|6995.1|6989.1|6992.6|6986.6|0
1655882620000|2022-06-22 07:23:40|6992.1|6986.1|6985|6979|6992.1|6986.1|6985|6979|11
1655882640000|2022-06-22 07:24:00|6985.5|6979.5|6985.5|6979.5|6985.6|6979.6|6985.5|6979.5|0
1655882650000|2022-06-22 07:24:10|6983.9|6977.9|6981.9|6975.9|6983.9|6977.9|6981.4|6975.4|1
1655882660000|2022-06-22 07:24:20|6982|6976|6980.9|6974.9|6982|6976|6980.9|6974.9|0
1655882670000|2022-06-22 07:24:30|||||||||5
1655882680000|2022-06-22 07:24:40|6982.4|6976.4|6987.3|6981.3|6987.8|6981.8|6982.3|6976.3|20
1655882690000|2022-06-22 07:24:50|6987.8|6981.8|6987.4|6981.4|6988.8|6982.8|6987.4|6981.4|0
1655882700000|2022-06-22 07:25:00|6987.8|6981.8|6988.8|6982.8|6988.8|6982.8|6987.8|6981.8|0
1655882710000|2022-06-22 07:25:10|6988.9|6982.9|6989.4|6983.4|6989.4|6983.4|6988.9|6982.9|0
1655882720000|2022-06-22 07:25:20|6989.9|6983.9|6988.9|6982.9|6989.9|6983.9|6988.8|6982.8|0
1655882730000|2022-06-22 07:25:30|6988.8|6982.8|6988.9|6982.9|6988.9|6982.9|6988.8|6982.8|0
1655882750000|2022-06-22 07:25:50|6988.8|6982.8|6989.4|6983.4|6989.4|6983.4|6988.8|6982.8|0
1655882760000|2022-06-22 07:26:00|6989.3|6983.3|6986.4|6980.4|6989.4|6983.4|6986.4|6980.4|1
1655882770000|2022-06-22 07:26:10|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|1
1655882780000|2022-06-22 07:26:20|6986.4|6980.4|6986.3|6980.3|6986.4|6980.4|6986.3|6980.3|0
1655882790000|2022-06-22 07:26:30|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|0
1655882810000|2022-06-22 07:26:50|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|0
1655882820000|2022-06-22 07:27:00|6986.3|6980.3|6985.3|6979.3|6986.3|6980.3|6984.8|6978.8|0
1655882830000|2022-06-22 07:27:10|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|0
1655882840000|2022-06-22 07:27:20|6985.8|6979.8|6986.3|6980.3|6986.3|6980.3|6985.3|6979.3|0
1655882860000|2022-06-22 07:27:40|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|0
1655882870000|2022-06-22 07:27:50|6984.8|6978.8|6984.3|6978.3|6985.8|6979.8|6983.8|6977.8|2
1655882880000|2022-06-22 07:28:00|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|0
1655882890000|2022-06-22 07:28:10|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|0
1655882900000|2022-06-22 07:28:20|6981.3|6975.3|6981.3|6975.3|6981.8|6975.8|6981.3|6975.3|1
1655882910000|2022-06-22 07:28:30|6981.8|6975.8|6981.3|6975.3|6981.8|6975.8|6981.3|6975.3|0
1655882920000|2022-06-22 07:28:40|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|0
1655882930000|2022-06-22 07:28:50|6980.3|6974.3|6981.3|6975.3|6981.3|6975.3|6980.3|6974.3|1
1655882960000|2022-06-22 07:29:20|6980.8|6974.8|6983.2|6977.2|6983.3|6977.3|6980.8|6974.8|2
1655882970000|2022-06-22 07:29:30|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|0
1655882990000|2022-06-22 07:29:50|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6983.4|6977.4|0
1655883000000|2022-06-22 07:30:00|6982.8|6976.8|6981.8|6975.8|6982.9|6976.9|6981.8|6975.8|0
1655883010000|2022-06-22 07:30:10|6981.3|6975.3|6980.8|6974.8|6981.3|6975.3|6980.8|6974.8|5
1655883030000|2022-06-22 07:30:30|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|0
1655883040000|2022-06-22 07:30:40|||||||||4
1655883050000|2022-06-22 07:30:50|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|0
1655883090000|2022-06-22 07:31:30|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|1
1655883100000|2022-06-22 07:31:40|6981.7|6975.7|6980.8|6974.8|6981.7|6975.7|6980.8|6974.8|0
1655883110000|2022-06-22 07:31:50|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|6980.8|6974.8|2
1655883120000|2022-06-22 07:32:00|6981.7|6975.7|6980.8|6974.8|6981.7|6975.7|6980.8|6974.8|1
1655883140000|2022-06-22 07:32:20|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|0
1655883150000|2022-06-22 07:32:30|6981.8|6975.8|6983.8|6977.8|6983.8|6977.8|6981.3|6975.3|1
1655883160000|2022-06-22 07:32:40|6984.3|6978.3|6983.8|6977.8|6984.3|6978.3|6983.8|6977.8|0
1655883170000|2022-06-22 07:32:50|6984.3|6978.3|6983.8|6977.8|6984.3|6978.3|6983.8|6977.8|0
1655883180000|2022-06-22 07:33:00|6983.7|6977.7|6983.7|6977.7|6983.7|6977.7|6983.7|6977.7|0
1655883190000|2022-06-22 07:33:10|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.3|6976.3|0
1655883210000|2022-06-22 07:33:30|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1655883220000|2022-06-22 07:33:40|6985.3|6979.3|6986.8|6980.8|6987.8|6981.8|6985.3|6979.3|1
1655883230000|2022-06-22 07:33:50|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|0
1655883240000|2022-06-22 07:34:00|6986.8|6980.8|6986.8|6980.8|6987.3|6981.3|6986.8|6980.8|0
1655883260000|2022-06-22 07:34:20|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|2
1655883280000|2022-06-22 07:34:40|6987.7|6981.7|6990.8|6984.8|6990.8|6984.8|6987.7|6981.7|3
1655883290000|2022-06-22 07:34:50|6990.9|6984.9|6992.3|6986.3|6992.8|6986.8|6990.9|6984.9|5
1655883300000|2022-06-22 07:35:00|6991.3|6985.3|6991.8|6985.8|6991.8|6985.8|6991.3|6985.3|1
1655883310000|2022-06-22 07:35:10|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6990.8|6984.8|0
1655883320000|2022-06-22 07:35:20|6991.2|6985.2|6991.8|6985.8|6992.3|6986.3|6990.7|6984.7|3
1655883330000|2022-06-22 07:35:30|6991.3|6985.3|6991.7|6985.7|6991.7|6985.7|6991.3|6985.3|1
1655883340000|2022-06-22 07:35:40|6991.3|6985.3|6991.3|6985.3|6991.8|6985.8|6990.8|6984.8|0
1655883360000|2022-06-22 07:36:00|||||||||1
1655883370000|2022-06-22 07:36:10|6992.8|6986.8|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|0
1655883410000|2022-06-22 07:36:50|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|0
1655883420000|2022-06-22 07:37:00|6990.8|6984.8|6991.3|6985.3|6991.3|6985.3|6990.8|6984.8|0
1655883450000|2022-06-22 07:37:30|||||||||6
1655883470000|2022-06-22 07:37:50|6992.2|6986.2|6991.3|6985.3|6992.2|6986.2|6991.3|6985.3|4
1655883480000|2022-06-22 07:38:00|6991.4|6985.4|6990.8|6984.8|6991.4|6985.4|6990.8|6984.8|1
1655883500000|2022-06-22 07:38:20|6990.4|6984.4|6992.9|6986.9|6992.9|6986.9|6990.4|6984.4|6
1655883510000|2022-06-22 07:38:30|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|0
1655883530000|2022-06-22 07:38:50|6994.3|6988.3|6995.9|6989.9|6996.4|6990.4|6994.3|6988.3|4
1655883540000|2022-06-22 07:39:00|6999.3|6993.3|7000.8|6994.8|7000.8|6994.8|6999.3|6993.3|3
1655883550000|2022-06-22 07:39:10|6997.8|6991.8|6998.8|6992.8|6999.8|6993.8|6997.3|6991.3|8
1655883560000|2022-06-22 07:39:20|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|0
1655883570000|2022-06-22 07:39:30|6997.8|6991.8|6996.4|6990.4|6998.8|6992.8|6996.4|6990.4|2
1655883580000|2022-06-22 07:39:40|6996.8|6990.8|6997.9|6991.9|6997.9|6991.9|6995.3|6989.3|0
1655883590000|2022-06-22 07:39:50|6998.8|6992.8|6999.9|6993.9|6999.9|6993.9|6998.8|6992.8|0
1655883600000|2022-06-22 07:40:00|6999.4|6993.4|7002.5|6996.5|7002.5|6996.5|6999.4|6993.4|8
1655883630000|2022-06-22 07:40:30|7002|6996|7002.6|6996.6|7002.6|6996.6|7001.5|6995.5|5
1655883640000|2022-06-22 07:40:40|7003|6997|7004|6998|7004|6998|7002.5|6996.5|0
1655883650000|2022-06-22 07:40:50|7005|6999|7005.5|6999.5|7005.5|6999.5|7005|6999|0
1655883660000|2022-06-22 07:41:00|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|7006.4|7000.4|0
1655883670000|2022-06-22 07:41:10|7005.9|6999.9|7006.4|7000.4|7006.4|7000.4|7005.3|6999.3|2
1655883700000|2022-06-22 07:41:40|||||||||1
1655883750000|2022-06-22 07:42:30|7005|6999|7006.4|7000.4|7006.4|7000.4|7005|6999|1
1655883780000|2022-06-22 07:43:00|7005.5|6999.5|7005.4|6999.4|7005.5|6999.5|7005.4|6999.4|0
1655883800000|2022-06-22 07:43:20|7005|6999|7005.9|6999.9|7005.9|6999.9|7005|6999|2
1655883820000|2022-06-22 07:43:40|7005.5|6999.5|7007.9|7001.9|7008.9|7002.9|7005.5|6999.5|4
1655883840000|2022-06-22 07:44:00|7007.4|7001.4|7006.8|7000.8|7007.4|7001.4|7006.8|7000.8|4
1655883860000|2022-06-22 07:44:20|7007.3|7001.3|7007.3|7001.3|7007.3|7001.3|7007.3|7001.3|0
1655883870000|2022-06-22 07:44:30|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|7006.8|7000.8|0
1655883890000|2022-06-22 07:44:50|7007.3|7001.3|7008.2|7002.2|7008.2|7002.2|7007.3|7001.3|0
1655883900000|2022-06-22 07:45:00|7007.8|7001.8|7008.2|7002.2|7008.2|7002.2|7006.8|7000.8|1
1655883920000|2022-06-22 07:45:20|7008.4|7002.4|7006.8|7000.8|7010.8|7004.8|7006.8|7000.8|12
1655883930000|2022-06-22 07:45:30|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|1
1655883940000|2022-06-22 07:45:40|||||||||1
1655883950000|2022-06-22 07:45:50|7007.2|7001.2|7006.3|7000.3|7007.2|7001.2|7006.3|7000.3|0
1655883960000|2022-06-22 07:46:00|||||||||1
1655883970000|2022-06-22 07:46:10|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|0
1655883980000|2022-06-22 07:46:20|7003.4|6997.4|7002|6996|7003.4|6997.4|7002|6996|2
1655883990000|2022-06-22 07:46:30|7002.4|6996.4|7002|6996|7002.4|6996.4|7001.5|6995.5|1
1655884000000|2022-06-22 07:46:40|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|0
1655884010000|2022-06-22 07:46:50|7002|6996|7002|6996|7002|6996|7002|6996|2
1655884020000|2022-06-22 07:47:00|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|0
1655884030000|2022-06-22 07:47:10|7001|6995|7001|6995|7001|6995|7001|6995|0
1655884050000|2022-06-22 07:47:30|7001.5|6995.5|7000.6|6994.6|7001.5|6995.5|7000.6|6994.6|10
1655884070000|2022-06-22 07:47:50|7001|6995|7002|6996|7002|6996|7001|6995|9
1655884080000|2022-06-22 07:48:00|7002.5|6996.5|7002|6996|7002.5|6996.5|7002|6996|1
1655884100000|2022-06-22 07:48:20|7001.5|6995.5|7002|6996|7002|6996|7001.5|6995.5|0
1655884120000|2022-06-22 07:48:40|7002.5|6996.5|7002|6996|7002.5|6996.5|7002|6996|0
1655884130000|2022-06-22 07:48:50|7001.1|6995.1|7001.5|6995.5|7001.6|6995.6|7001.1|6995.1|3
1655884140000|2022-06-22 07:49:00|7001.1|6995.1|7001.5|6995.5|7001.5|6995.5|7001.1|6995.1|0
1655884170000|2022-06-22 07:49:30|7002|6996|7002|6996|7002|6996|7002|6996|0
1655884180000|2022-06-22 07:49:40|7002.5|6996.5|7002.9|6996.9|7002.9|6996.9|7001.5|6995.5|1
1655884200000|2022-06-22 07:50:00|7002.5|6996.5|7002.9|6996.9|7002.9|6996.9|7002.5|6996.5|0
1655884210000|2022-06-22 07:50:10|7002|6996|7002|6996|7002.5|6996.5|7002|6996|0
1655884220000|2022-06-22 07:50:20|7001.5|6995.5|7002|6996|7002|6996|7001.5|6995.5|0
1655884230000|2022-06-22 07:50:30|7001.1|6995.1|7001.5|6995.5|7001.5|6995.5|7001.1|6995.1|0
1655884260000|2022-06-22 07:51:00|7002|6996|7002|6996|7002|6996|7001.1|6995.1|1
1655884280000|2022-06-22 07:51:20|7001.1|6995.1|7002|6996|7002|6996|7001.1|6995.1|0
1655884290000|2022-06-22 07:51:30|7002.5|6996.5|7002|6996|7002.5|6996.5|7002|6996|0
1655884300000|2022-06-22 07:51:40|7002.5|6996.5|7001.5|6995.5|7002.5|6996.5|7001.5|6995.5|1
1655884310000|2022-06-22 07:51:50|7002|6996|7002|6996|7002|6996|7002|6996|0
1655884330000|2022-06-22 07:52:10|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|0
1655884340000|2022-06-22 07:52:20|7000.6|6994.6|7001.1|6995.1|7001.1|6995.1|7000.1|6994.1|0
1655884350000|2022-06-22 07:52:30|7001|6995|6999.2|6993.2|7001.1|6995.1|6999.2|6993.2|0
1655884360000|2022-06-22 07:52:40|6999.7|6993.7|7001.6|6995.6|7001.6|6995.6|6999.7|6993.7|8
1655884370000|2022-06-22 07:52:50|7002.1|6996.1|6999.7|6993.7|7002.1|6996.1|6999.7|6993.7|0
1655884380000|2022-06-22 07:53:00|6999.2|6993.2|6998.7|6992.7|6999.2|6993.2|6998.7|6992.7|1
1655884390000|2022-06-22 07:53:10|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|6998.3|6992.3|0
1655884400000|2022-06-22 07:53:20|7000.2|6994.2|7001.1|6995.1|7001.1|6995.1|7000.2|6994.2|0
1655884410000|2022-06-22 07:53:30|7001.6|6995.6|7001.1|6995.1|7002.1|6996.1|7001.1|6995.1|0
1655884420000|2022-06-22 07:53:40|6999.7|6993.7|7001.6|6995.6|7001.6|6995.6|6999.7|6993.7|0
1655884430000|2022-06-22 07:53:50|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|0
1655884440000|2022-06-22 07:54:00|7001.6|6995.6|6998.7|6992.7|7001.6|6995.6|6998.7|6992.7|0
1655884450000|2022-06-22 07:54:10|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|0
1655884480000|2022-06-22 07:54:40|6998.7|6992.7|6999.7|6993.7|6999.7|6993.7|6998.7|6992.7|0
1655884490000|2022-06-22 07:54:50|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|6998.7|6992.7|0
1655884500000|2022-06-22 07:55:00|6999.2|6993.2|6998.7|6992.7|6999.2|6993.2|6998.7|6992.7|0
1655884510000|2022-06-22 07:55:10|6999.2|6993.2|6997.7|6991.7|6999.2|6993.2|6997.7|6991.7|0
1655884520000|2022-06-22 07:55:20|6998.2|6992.2|6999.2|6993.2|6999.7|6993.7|6998.2|6992.2|2
1655884530000|2022-06-22 07:55:30|6999.1|6993.1|6999.2|6993.2|6999.2|6993.2|6999.1|6993.1|0
1655884540000|2022-06-22 07:55:40|6998.7|6992.7|6998.7|6992.7|6999.2|6993.2|6998.2|6992.2|0
1655884600000|2022-06-22 07:56:40|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|0
1655884620000|2022-06-22 07:57:00|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|6997.8|6991.8|1
1655884650000|2022-06-22 07:57:30|6998.3|6992.3|6997.8|6991.8|6998.3|6992.3|6997.8|6991.8|0
1655884670000|2022-06-22 07:57:50|6996|6990|6995.9|6989.9|6996|6990|6995.9|6989.9|9
1655884680000|2022-06-22 07:58:00|||||||||2
1655884700000|2022-06-22 07:58:20|6996|6990|6996|6990|6996|6990|6996|6990|10
1655884770000|2022-06-22 07:59:30|||||||||2
1655884800000|2022-06-22 08:00:00|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1655884810000|2022-06-22 08:00:10|6996|6990|6996|6990|6996|6990|6996|6990|1
1655884860000|2022-06-22 08:01:00|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|0
1655884870000|2022-06-22 08:01:10|6996|6990|6996|6990|6996|6990|6996|6990|1
1655884880000|2022-06-22 08:01:20|6995.9|6989.9|6991.3|6985.3|6995.9|6989.9|6991.3|6985.3|6
1655884890000|2022-06-22 08:01:30|6990.9|6984.9|6991.8|6985.8|6991.8|6985.8|6990.9|6984.9|1
1655884900000|2022-06-22 08:01:40|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|0
1655884910000|2022-06-22 08:01:50|||||||||1
1655884920000|2022-06-22 08:02:00|6992.2|6986.2|6991.8|6985.8|6992.2|6986.2|6991.8|6985.8|0
1655884930000|2022-06-22 08:02:10|6992.2|6986.2|6992.7|6986.7|6993.2|6987.2|6992.2|6986.2|0
1655884940000|2022-06-22 08:02:20|6993.2|6987.2|6991.2|6985.2|6993.2|6987.2|6991.2|6985.2|5
1655884970000|2022-06-22 08:02:50|6989.4|6983.4|6988.9|6982.9|6989.4|6983.4|6988.9|6982.9|1
1655885060000|2022-06-22 08:04:20|6989|6983|6988.9|6982.9|6989|6983|6988.9|6982.9|0
1655885070000|2022-06-22 08:04:30|6989|6983|6988.9|6982.9|6989|6983|6988.9|6982.9|0
1655885100000|2022-06-22 08:05:00|6989|6983|6986.6|6980.6|6989|6983|6986.6|6980.6|1
1655885160000|2022-06-22 08:06:00|6986.1|6980.1|6986.1|6980.1|6986.5|6980.5|6986.1|6980.1|4
1655885230000|2022-06-22 08:07:10|6986|6980|6986|6980|6986|6980|6986|6980|5
1655885250000|2022-06-22 08:07:30|6986.5|6980.5|6984.6|6978.6|6986.5|6980.5|6984.6|6978.6|0
1655885260000|2022-06-22 08:07:40|6984.1|6978.1|6984.6|6978.6|6984.6|6978.6|6984.1|6978.1|5
1655885270000|2022-06-22 08:07:50|6985.1|6979.1|6984.6|6978.6|6985.1|6979.1|6984.6|6978.6|0
1655885300000|2022-06-22 08:08:20|6985.1|6979.1|6988.9|6982.9|6989|6983|6984.6|6978.6|6
1655885310000|2022-06-22 08:08:30|6989|6983|6989.4|6983.4|6989.4|6983.4|6989|6983|0
1655885320000|2022-06-22 08:08:40|6990.4|6984.4|6995.9|6989.9|6996.9|6990.9|6990.4|6984.4|3
1655885330000|2022-06-22 08:08:50|6995.4|6989.4|6993.9|6987.9|6995.4|6989.4|6993.9|6987.9|0
1655885340000|2022-06-22 08:09:00|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|6992.9|6986.9|1
1655885350000|2022-06-22 08:09:10|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|0
1655885360000|2022-06-22 08:09:20|6993.4|6987.4|6993.9|6987.9|6993.9|6987.9|6993.4|6987.4|0
1655885370000|2022-06-22 08:09:30|6993.4|6987.4|6993.9|6987.9|6993.9|6987.9|6993.4|6987.4|0
1655885380000|2022-06-22 08:09:40|6993.4|6987.4|6995.4|6989.4|6995.4|6989.4|6993.4|6987.4|0
1655885410000|2022-06-22 08:10:10|6996.3|6990.3|6990.4|6984.4|6996.3|6990.3|6990|6984|5
1655885420000|2022-06-22 08:10:20|6990.5|6984.5|6990|6984|6990.5|6984.5|6990|6984|0
1655885430000|2022-06-22 08:10:30|6990.5|6984.5|6990.2|6984.2|6990.9|6984.9|6990.2|6984.2|16
1655885440000|2022-06-22 08:10:40|6990.7|6984.7|6989.7|6983.7|6990.7|6984.7|6989.2|6983.2|0
1655885450000|2022-06-22 08:10:50|6989.2|6983.2|6989.7|6983.7|6989.7|6983.7|6989.2|6983.2|0
1655885460000|2022-06-22 08:11:00|6990.2|6984.2|6989.2|6983.2|6990.2|6984.2|6989.2|6983.2|0
1655885470000|2022-06-22 08:11:10|6989.7|6983.7|6990.3|6984.3|6991.3|6985.3|6989.7|6983.7|0
1655885480000|2022-06-22 08:11:20|6990.2|6984.2|6989.7|6983.7|6990.2|6984.2|6989.2|6983.2|0
1655885500000|2022-06-22 08:11:40|6990.2|6984.2|6989.7|6983.7|6990.7|6984.7|6989.7|6983.7|0
1655885520000|2022-06-22 08:12:00|6990.3|6984.3|6990.7|6984.7|6990.7|6984.7|6990.3|6984.3|0
1655885530000|2022-06-22 08:12:10|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|0
1655885550000|2022-06-22 08:12:30|6990.8|6984.8|6990.8|6984.8|6990.8|6984.8|6990.8|6984.8|0
1655885560000|2022-06-22 08:12:40|6990.7|6984.7|6989.8|6983.8|6990.7|6984.7|6989.8|6983.8|0
1655885570000|2022-06-22 08:12:50|6990.3|6984.3|6990.3|6984.3|6990.7|6984.7|6990.2|6984.2|0
1655885580000|2022-06-22 08:13:00|6988.3|6982.3|6986.7|6980.7|6988.3|6982.3|6986.7|6980.7|6
1655885590000|2022-06-22 08:13:10|6985.8|6979.8|6985.7|6979.7|6986.3|6980.3|6985.7|6979.7|0
1655885600000|2022-06-22 08:13:20|6985.6|6979.6|6982.8|6976.8|6985.6|6979.6|6982.8|6976.8|0
1655885610000|2022-06-22 08:13:30|6983.7|6977.7|6983.2|6977.2|6983.7|6977.7|6983.2|6977.2|0
1655885620000|2022-06-22 08:13:40|6983.6|6977.6|6984.3|6978.3|6984.3|6978.3|6983.2|6977.2|12
1655885630000|2022-06-22 08:13:50|6983.3|6977.3|6983.8|6977.8|6983.8|6977.8|6983.3|6977.3|2
1655885640000|2022-06-22 08:14:00|6983.3|6977.3|6982.8|6976.8|6983.3|6977.3|6982.8|6976.8|0
1655885650000|2022-06-22 08:14:10|6983.3|6977.3|6983.3|6977.3|6983.3|6977.3|6983.3|6977.3|0
1655885660000|2022-06-22 08:14:20|6982.8|6976.8|6983.3|6977.3|6983.3|6977.3|6982.8|6976.8|1
1655885670000|2022-06-22 08:14:30|6984.3|6978.3|6982.3|6976.3|6984.3|6978.3|6982.3|6976.3|0
1655885680000|2022-06-22 08:14:40|6981.8|6975.8|6982.3|6976.3|6982.8|6976.8|6981.8|6975.8|0
1655885690000|2022-06-22 08:14:50|6981.8|6975.8|6979.9|6973.9|6981.8|6975.8|6979.9|6973.9|0
1655885700000|2022-06-22 08:15:00|6979.4|6973.4|6979.5|6973.5|6979.5|6973.5|6978.5|6972.5|3
1655885710000|2022-06-22 08:15:10|6980|6974|6980|6974|6980|6974|6980|6974|0
1655885720000|2022-06-22 08:15:20|6977.7|6971.7|6974.7|6968.7|6977.7|6971.7|6973.2|6967.2|8
1655885730000|2022-06-22 08:15:30|6974.8|6968.8|6974.7|6968.7|6976.2|6970.2|6974.7|6968.7|1
1655885740000|2022-06-22 08:15:40|6975.3|6969.3|6975.3|6969.3|6976.7|6970.7|6975.3|6969.3|0
1655885750000|2022-06-22 08:15:50|6976.2|6970.2|6976.8|6970.8|6976.8|6970.8|6975.4|6969.4|4
1655885760000|2022-06-22 08:16:00|6976.3|6970.3|6974.8|6968.8|6976.3|6970.3|6974.8|6968.8|3
1655885770000|2022-06-22 08:16:10|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6973.7|6967.7|0
1655885780000|2022-06-22 08:16:20|6973.8|6967.8|6974.7|6968.7|6975.2|6969.2|6973.8|6967.8|0
1655885790000|2022-06-22 08:16:30|6974.8|6968.8|6977.8|6971.8|6977.8|6971.8|6974.8|6968.8|0
1655885800000|2022-06-22 08:16:40|6978.3|6972.3|6978.8|6972.8|6978.8|6972.8|6978.3|6972.3|0
1655885820000|2022-06-22 08:17:00|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|0
1655885830000|2022-06-22 08:17:10|6979.8|6973.8|6983.3|6977.3|6983.7|6977.7|6979.8|6973.8|0
1655885840000|2022-06-22 08:17:20|6982.3|6976.3|6983.8|6977.8|6983.8|6977.8|6982.3|6976.3|0
1655885850000|2022-06-22 08:17:30|6983.3|6977.3|6985.3|6979.3|6985.7|6979.7|6983.3|6977.3|0
1655885860000|2022-06-22 08:17:40|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|0
1655885870000|2022-06-22 08:17:50|6988.3|6982.3|6988.3|6982.3|6988.3|6982.3|6988.3|6982.3|0
1655885880000|2022-06-22 08:18:00|6989.8|6983.8|6988.8|6982.8|6989.8|6983.8|6988.8|6982.8|0
1655885890000|2022-06-22 08:18:10|6988.3|6982.3|6988.3|6982.3|6988.3|6982.3|6988.3|6982.3|0
1655885910000|2022-06-22 08:18:30|6987.3|6981.3|6986.3|6980.3|6987.3|6981.3|6985.3|6979.3|0
1655885920000|2022-06-22 08:18:40|6986.8|6980.8|6989.3|6983.3|6989.3|6983.3|6986.8|6980.8|0
1655885930000|2022-06-22 08:18:50|6989.8|6983.8|6990.3|6984.3|6990.3|6984.3|6989.8|6983.8|0
1655885950000|2022-06-22 08:19:10|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|0
1655885980000|2022-06-22 08:19:40|6992.3|6986.3|6992.7|6986.7|6992.7|6986.7|6991.3|6985.3|0
1655885990000|2022-06-22 08:19:50|6992.3|6986.3|6992.8|6986.8|6992.8|6986.8|6992.3|6986.3|0
1655886010000|2022-06-22 08:20:10|6992.3|6986.3|6992.2|6986.2|6992.3|6986.3|6991.3|6985.3|0
1655886020000|2022-06-22 08:20:20|6995.9|6989.9|6996|6990|6996|6990|6995.4|6989.4|8
1655886030000|2022-06-22 08:20:30|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|6997.4|6991.4|0
1655886040000|2022-06-22 08:20:40|6997.3|6991.3|6996.4|6990.4|6997.3|6991.3|6995.9|6989.9|0
1655886050000|2022-06-22 08:20:50|6997.3|6991.3|6997.3|6991.3|6997.3|6991.3|6997.3|6991.3|0
1655886060000|2022-06-22 08:21:00|6997.4|6991.4|6997.8|6991.8|6997.8|6991.8|6997.3|6991.3|0
1655886080000|2022-06-22 08:21:20|6997.4|6991.4|6998.8|6992.8|6998.8|6992.8|6997.4|6991.4|0
1655886090000|2022-06-22 08:21:30|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|0
1655886100000|2022-06-22 08:21:40|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|6998.8|6992.8|0
1655886110000|2022-06-22 08:21:50|6999.3|6993.3|6998.8|6992.8|6999.4|6993.4|6998.8|6992.8|4
1655886120000|2022-06-22 08:22:00|6998.4|6992.4|6998.9|6992.9|6998.9|6992.9|6998.4|6992.4|1
1655886130000|2022-06-22 08:22:10|6998.8|6992.8|6996.5|6990.5|6998.8|6992.8|6996.5|6990.5|0
1655886140000|2022-06-22 08:22:20|6996.4|6990.4|6994.3|6988.3|6996.4|6990.4|6994.3|6988.3|3
1655886150000|2022-06-22 08:22:30|6993.3|6987.3|6996.7|6990.7|6996.7|6990.7|6991.8|6985.8|3
1655886160000|2022-06-22 08:22:40|6996.3|6990.3|6997.2|6991.2|6997.2|6991.2|6996.3|6990.3|0
1655886180000|2022-06-22 08:23:00|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|1
1655886200000|2022-06-22 08:23:20|6996.7|6990.7|6996.7|6990.7|6996.7|6990.7|6996.7|6990.7|3
1655886220000|2022-06-22 08:23:40|6996.3|6990.3|6999.7|6993.7|6999.7|6993.7|6996.3|6990.3|1
1655886230000|2022-06-22 08:23:50|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|1
1655886240000|2022-06-22 08:24:00|6998.8|6992.8|6999.8|6993.8|6999.8|6993.8|6998.8|6992.8|1
1655886250000|2022-06-22 08:24:10|6999.3|6993.3|6997.8|6991.8|6999.3|6993.3|6997.8|6991.8|0
1655886260000|2022-06-22 08:24:20|6997.3|6991.3|6997.3|6991.3|6997.3|6991.3|6997.3|6991.3|1
1655886270000|2022-06-22 08:24:30|6996.8|6990.8|6999.7|6993.7|6999.7|6993.7|6996.8|6990.8|0
1655886280000|2022-06-22 08:24:40|6999.2|6993.2|7001.3|6995.3|7002.3|6996.3|6999.2|6993.2|1
1655886290000|2022-06-22 08:24:50|7001.8|6995.8|7000.8|6994.8|7001.8|6995.8|7000.8|6994.8|0
1655886300000|2022-06-22 08:25:00|7001.3|6995.3|7001.2|6995.2|7001.7|6995.7|7001.2|6995.2|0
1655886320000|2022-06-22 08:25:20|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|6999.3|6993.3|0
1655886330000|2022-06-22 08:25:30|7000.3|6994.3|7002.3|6996.3|7002.3|6996.3|7000.3|6994.3|2
1655886350000|2022-06-22 08:25:50|7002.2|6996.2|7002.7|6996.7|7002.7|6996.7|7002.2|6996.2|1
1655886360000|2022-06-22 08:26:00|7002.2|6996.2|7002.2|6996.2|7002.3|6996.3|7002.2|6996.2|0
1655886370000|2022-06-22 08:26:10|7002.7|6996.7|7002.7|6996.7|7002.7|6996.7|7002.7|6996.7|0
1655886380000|2022-06-22 08:26:20|7000.1|6994.1|6999.1|6993.1|7000.1|6994.1|6998.2|6992.2|13
1655886390000|2022-06-22 08:26:30|6998.6|6992.6|6997.7|6991.7|6999.1|6993.1|6997.7|6991.7|3
1655886400000|2022-06-22 08:26:40|6998.2|6992.2|6997.7|6991.7|6998.2|6992.2|6997.7|6991.7|0
1655886410000|2022-06-22 08:26:50|6995.3|6989.3|7000.2|6994.2|7000.2|6994.2|6995.3|6989.3|10
1655886420000|2022-06-22 08:27:00|7000.7|6994.7|6997.1|6991.1|7000.7|6994.7|6997.1|6991.1|6
1655886430000|2022-06-22 08:27:10|6996.6|6990.6|6998.2|6992.2|6998.2|6992.2|6996.1|6990.1|9
1655886440000|2022-06-22 08:27:20|6998.3|6992.3|6999.2|6993.2|6999.7|6993.7|6998.3|6992.3|2
1655886450000|2022-06-22 08:27:30|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|0
1655886460000|2022-06-22 08:27:40|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|0
1655886480000|2022-06-22 08:28:00|6998.8|6992.8|6998.9|6992.9|6998.9|6992.9|6998.3|6992.3|1
1655886490000|2022-06-22 08:28:10|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|0
1655886500000|2022-06-22 08:28:20|6997.9|6991.9|6996.9|6990.9|6997.9|6991.9|6996.9|6990.9|0
1655886510000|2022-06-22 08:28:30|6997.3|6991.3|6996.3|6990.3|6997.3|6991.3|6995.4|6989.4|0
1655886520000|2022-06-22 08:28:40|6996.4|6990.4|6996.4|6990.4|6996.4|6990.4|6996.4|6990.4|0
1655886530000|2022-06-22 08:28:50|6996.9|6990.9|6996.8|6990.8|6996.9|6990.9|6996.8|6990.8|1
1655886540000|2022-06-22 08:29:00|6997.3|6991.3|6998.4|6992.4|6998.4|6992.4|6996.9|6990.9|1
1655886560000|2022-06-22 08:29:20|6995|6989|6994.5|6988.5|6995|6989|6994.5|6988.5|15
1655886570000|2022-06-22 08:29:30|6995|6989|6995|6989|6995|6989|6994.6|6988.6|2
1655886580000|2022-06-22 08:29:40|6995.1|6989.1|6996|6990|6996|6990|6995.1|6989.1|0
1655886590000|2022-06-22 08:29:50|6996.5|6990.5|6997|6991|6997.5|6991.5|6996.5|6990.5|0
1655886600000|2022-06-22 08:30:00|6996.5|6990.5|6996|6990|6997|6991|6996|6990|1
1655886610000|2022-06-22 08:30:10|6998.6|6992.6|6999.1|6993.1|6999.1|6993.1|6998.6|6992.6|14
1655886620000|2022-06-22 08:30:20|6997.7|6991.7|6997.6|6991.6|6997.7|6991.7|6997.1|6991.1|1
1655886630000|2022-06-22 08:30:30|6997.7|6991.7|6998.6|6992.6|6998.6|6992.6|6997.7|6991.7|0
1655886640000|2022-06-22 08:30:40|6998.1|6992.1|6998.6|6992.6|6998.6|6992.6|6998.1|6992.1|1
1655886660000|2022-06-22 08:31:00|6998.1|6992.1|6997.6|6991.6|6998.1|6992.1|6997.1|6991.1|3
1655886670000|2022-06-22 08:31:10|6997.1|6991.1|6996.6|6990.6|6997.1|6991.1|6996.6|6990.6|0
1655886680000|2022-06-22 08:31:20|6996.1|6990.1|6995.6|6989.6|6996.1|6990.1|6995.6|6989.6|1
1655886690000|2022-06-22 08:31:30|6995.1|6989.1|6996.1|6990.1|6996.1|6990.1|6995.1|6989.1|1
1655886700000|2022-06-22 08:31:40|6995.6|6989.6|6995.5|6989.5|6995.6|6989.6|6995.5|6989.5|0
1655886720000|2022-06-22 08:32:00|6994.5|6988.5|6994|6988|6994.5|6988.5|6994|6988|3
1655886730000|2022-06-22 08:32:10|6995.5|6989.5|6991.8|6985.8|6995.5|6989.5|6990.9|6984.9|10
1655886740000|2022-06-22 08:32:20|6992.3|6986.3|6992.3|6986.3|6992.3|6986.3|6991.8|6985.8|0
1655886780000|2022-06-22 08:33:00|6990.2|6984.2|6991.3|6985.3|6991.8|6985.8|6990.2|6984.2|10
1655886800000|2022-06-22 08:33:20|6991.4|6985.4|6991.4|6985.4|6991.4|6985.4|6991.4|6985.4|0
1655886820000|2022-06-22 08:33:40|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|0
1655886830000|2022-06-22 08:33:50|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|2
1655886840000|2022-06-22 08:34:00|6992.3|6986.3|6991.3|6985.3|6992.3|6986.3|6991.3|6985.3|0
1655886850000|2022-06-22 08:34:10|6991.8|6985.8|6991.7|6985.7|6992.2|6986.2|6990.8|6984.8|0
1655886860000|2022-06-22 08:34:20|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|0
1655886870000|2022-06-22 08:34:30|6991.7|6985.7|6992.2|6986.2|6993.2|6987.2|6991.3|6985.3|0
1655886880000|2022-06-22 08:34:40|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|0
1655886900000|2022-06-22 08:35:00|6992.7|6986.7|6991.7|6985.7|6994.2|6988.2|6991.7|6985.7|3
1655886910000|2022-06-22 08:35:10|6990.7|6984.7|6991.2|6985.2|6991.2|6985.2|6990.7|6984.7|1
1655886920000|2022-06-22 08:35:20|6990.7|6984.7|6990.7|6984.7|6990.7|6984.7|6990.7|6984.7|1
1655886940000|2022-06-22 08:35:40|6991.7|6985.7|6990.7|6984.7|6991.7|6985.7|6990.7|6984.7|0
1655886950000|2022-06-22 08:35:50|6991.7|6985.7|6993.7|6987.7|6995.7|6989.7|6991.2|6985.2|2
1655886960000|2022-06-22 08:36:00|6993.8|6987.8|6993.3|6987.3|6994.2|6988.2|6993.2|6987.2|0
1655886970000|2022-06-22 08:36:10|6993.7|6987.7|6994.2|6988.2|6994.2|6988.2|6993.7|6987.7|0
1655886980000|2022-06-22 08:36:20|6993.7|6987.7|6993.7|6987.7|6993.7|6987.7|6993.2|6987.2|0
1655886990000|2022-06-22 08:36:30|6990.7|6984.7|6991.7|6985.7|6992.2|6986.2|6990.7|6984.7|1
1655887000000|2022-06-22 08:36:40|6991.6|6985.6|6990.7|6984.7|6991.6|6985.6|6990.7|6984.7|0
1655887010000|2022-06-22 08:36:50|6990.6|6984.6|6989.7|6983.7|6992.2|6986.2|6988.7|6982.7|11
1655887020000|2022-06-22 08:37:00|6989.3|6983.3|6992.3|6986.3|6992.3|6986.3|6989.3|6983.3|2
1655887030000|2022-06-22 08:37:10|6992.7|6986.7|6990.2|6984.2|6992.7|6986.7|6990.2|6984.2|0
1655887040000|2022-06-22 08:37:20|6989.7|6983.7|6988.2|6982.2|6989.7|6983.7|6988.2|6982.2|1
1655887050000|2022-06-22 08:37:30|6988.3|6982.3|6989.2|6983.2|6990.2|6984.2|6988.3|6982.3|2
1655887060000|2022-06-22 08:37:40|6988.7|6982.7|6988.7|6982.7|6988.7|6982.7|6988.7|6982.7|0
1655887070000|2022-06-22 08:37:50|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|0
1655887080000|2022-06-22 08:38:00|6988.7|6982.7|6988.7|6982.7|6988.7|6982.7|6988.2|6982.2|0
1655887090000|2022-06-22 08:38:10|6986.4|6980.4|6985.7|6979.7|6986.4|6980.4|6985.7|6979.7|1
1655887110000|2022-06-22 08:38:30|6985.3|6979.3|6985.9|6979.9|6986.4|6980.4|6985.3|6979.3|8
1655887120000|2022-06-22 08:38:40|||||||||1
1655887130000|2022-06-22 08:38:50|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|3
1655887140000|2022-06-22 08:39:00|6984.3|6978.3|6984.4|6978.4|6984.4|6978.4|6984.3|6978.3|3
1655887150000|2022-06-22 08:39:10|6984.8|6978.8|6984.8|6978.8|6985.3|6979.3|6984.4|6978.4|0
1655887160000|2022-06-22 08:39:20|6985.3|6979.3|6985.4|6979.4|6985.9|6979.9|6985.3|6979.3|6
1655887180000|2022-06-22 08:39:40|6984.8|6978.8|6985.3|6979.3|6985.3|6979.3|6984.8|6978.8|0
1655887190000|2022-06-22 08:39:50|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|6985.8|6979.8|0
1655887200000|2022-06-22 08:40:00|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|0
1655887210000|2022-06-22 08:40:10|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|0
1655887220000|2022-06-22 08:40:20|6986.3|6980.3|6984.9|6978.9|6986.3|6980.3|6984.8|6978.8|7
1655887230000|2022-06-22 08:40:30|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|0
1655887240000|2022-06-22 08:40:40|6984.5|6978.5|6985.4|6979.4|6985.4|6979.4|6984.5|6978.5|0
1655887250000|2022-06-22 08:40:50|6986.3|6980.3|6985.4|6979.4|6986.3|6980.3|6985.4|6979.4|1
1655887280000|2022-06-22 08:41:20|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|0
1655887290000|2022-06-22 08:41:30|6985.4|6979.4|6984.8|6978.8|6985.8|6979.8|6984.4|6978.4|1
1655887300000|2022-06-22 08:41:40|6985.3|6979.3|6986.3|6980.3|6986.3|6980.3|6984.4|6978.4|0
1655887320000|2022-06-22 08:42:00|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|6985.8|6979.8|0
1655887330000|2022-06-22 08:42:10|||||||||1
1655887350000|2022-06-22 08:42:30|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|6984.3|6978.3|0
1655887380000|2022-06-22 08:43:00|6986.3|6980.3|6985.9|6979.9|6986.4|6980.4|6985.9|6979.9|3
1655887390000|2022-06-22 08:43:10|||||||||2
1655887420000|2022-06-22 08:43:40|6986.4|6980.4|6985.9|6979.9|6986.4|6980.4|6985.9|6979.9|1
1655887430000|2022-06-22 08:43:50|6985.3|6979.3|6986.4|6980.4|6986.4|6980.4|6984.8|6978.8|4
1655887440000|2022-06-22 08:44:00|6985.9|6979.9|6985.8|6979.8|6985.9|6979.9|6985.3|6979.3|2
1655887450000|2022-06-22 08:44:10|6985.3|6979.3|6985.8|6979.8|6985.8|6979.8|6985.3|6979.3|0
1655887460000|2022-06-22 08:44:20|6985.9|6979.9|6985.8|6979.8|6985.9|6979.9|6985.8|6979.8|0
1655887470000|2022-06-22 08:44:30|||||||||1
1655887480000|2022-06-22 08:44:40|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|1
1655887490000|2022-06-22 08:44:50|6984.8|6978.8|6984.3|6978.3|6984.8|6978.8|6983.4|6977.4|0
1655887500000|2022-06-22 08:45:00|6984.4|6978.4|6984.9|6978.9|6985.8|6979.8|6984.3|6978.3|0
1655887510000|2022-06-22 08:45:10|6984.3|6978.3|6984.8|6978.8|6984.8|6978.8|6984.3|6978.3|0
1655887520000|2022-06-22 08:45:20|6984.3|6978.3|6985.3|6979.3|6985.8|6979.8|6984.3|6978.3|0
1655887530000|2022-06-22 08:45:30|6984.9|6978.9|6984.4|6978.4|6984.9|6978.9|6984.4|6978.4|0
1655887540000|2022-06-22 08:45:40|6984.9|6978.9|6984.3|6978.3|6984.9|6978.9|6984.3|6978.3|2
1655887550000|2022-06-22 08:45:50|6983.8|6977.8|6977.3|6971.3|6983.8|6977.8|6977.3|6971.3|5
1655887560000|2022-06-22 08:46:00|6977.4|6971.4|6978.8|6972.8|6978.8|6972.8|6975.4|6969.4|2
1655887570000|2022-06-22 08:46:10|6979.3|6973.3|6979.8|6973.8|6979.8|6973.8|6978.4|6972.4|1
1655887580000|2022-06-22 08:46:20|6979.9|6973.9|6979.3|6973.3|6981.7|6975.7|6978.3|6972.3|3
1655887590000|2022-06-22 08:46:30|6979.7|6973.7|6979.8|6973.8|6980.3|6974.3|6979.3|6973.3|0
1655887600000|2022-06-22 08:46:40|6980.3|6974.3|6978.8|6972.8|6980.3|6974.3|6978.8|6972.8|0
1655887610000|2022-06-22 08:46:50|6978.3|6972.3|6978.4|6972.4|6979.2|6973.2|6977.8|6971.8|1
1655887620000|2022-06-22 08:47:00|6978.8|6972.8|6979.8|6973.8|6979.8|6973.8|6978.2|6972.2|2
1655887630000|2022-06-22 08:47:10|6979.7|6973.7|6979.2|6973.2|6979.7|6973.7|6978.7|6972.7|0
1655887640000|2022-06-22 08:47:20|6979.3|6973.3|6978.3|6972.3|6979.3|6973.3|6977.4|6971.4|7
1655887650000|2022-06-22 08:47:30|6977.8|6971.8|6976.5|6970.5|6978.3|6972.3|6976.5|6970.5|2
1655887660000|2022-06-22 08:47:40|6977.8|6971.8|6978.8|6972.8|6979.2|6973.2|6977.8|6971.8|3
1655887670000|2022-06-22 08:47:50|6978.3|6972.3|6978.3|6972.3|6978.3|6972.3|6978.3|6972.3|0
1655887680000|2022-06-22 08:48:00|6978.8|6972.8|6976.9|6970.9|6978.8|6972.8|6976.4|6970.4|3
1655887690000|2022-06-22 08:48:10|6975.9|6969.9|6976.8|6970.8|6976.8|6970.8|6975.9|6969.9|2
1655887700000|2022-06-22 08:48:20|6977.2|6971.2|6977.9|6971.9|6977.9|6971.9|6976.4|6970.4|5
1655887710000|2022-06-22 08:48:30|6976.9|6970.9|6979.9|6973.9|6979.9|6973.9|6976.9|6970.9|1
1655887720000|2022-06-22 08:48:40|6980.9|6974.9|6981.8|6975.8|6981.8|6975.8|6980.9|6974.9|2
1655887730000|2022-06-22 08:48:50|6981.9|6975.9|6981.8|6975.8|6981.9|6975.9|6981.8|6975.8|0
1655887740000|2022-06-22 08:49:00|6981.4|6975.4|6983.8|6977.8|6983.8|6977.8|6981.4|6975.4|4
1655887750000|2022-06-22 08:49:10|6983.3|6977.3|6979|6973|6983.3|6977.3|6979|6973|1
1655887770000|2022-06-22 08:49:30|6978|6972|6978|6972|6978|6972|6978|6972|2
1655887780000|2022-06-22 08:49:40|6978.4|6972.4|6978|6972|6978.4|6972.4|6977|6971|1
1655887790000|2022-06-22 08:49:50|6978.5|6972.5|6977.6|6971.6|6978.9|6972.9|6977.5|6971.5|0
1655887800000|2022-06-22 08:50:00|6978|6972|6978|6972|6979.1|6973.1|6977.5|6971.5|1
1655887810000|2022-06-22 08:50:10|6977.1|6971.1|6978.5|6972.5|6978.5|6972.5|6977.1|6971.1|0
1655887820000|2022-06-22 08:50:20|6978|6972|6978|6972|6978|6972|6978|6972|0
1655887830000|2022-06-22 08:50:30|6978.5|6972.5|6979.5|6973.5|6979.6|6973.6|6978.5|6972.5|7
1655887840000|2022-06-22 08:50:40|6979|6973|6979.1|6973.1|6979.1|6973.1|6978.6|6972.6|0
1655887860000|2022-06-22 08:51:00|6978.6|6972.6|6977|6971|6978.6|6972.6|6976.1|6970.1|5
1655887870000|2022-06-22 08:51:10|6976.6|6970.6|6977.5|6971.5|6977.5|6971.5|6976.6|6970.6|0
1655887880000|2022-06-22 08:51:20|6977|6971|6978.1|6972.1|6978.1|6972.1|6977|6971|1
1655887900000|2022-06-22 08:51:40|6978|6972|6977|6971|6978|6972|6977|6971|0
1655887910000|2022-06-22 08:51:50|6976.5|6970.5|6976.4|6970.4|6976.5|6970.5|6976.1|6970.1|0
1655887920000|2022-06-22 08:52:00|6976.5|6970.5|6976.1|6970.1|6978|6972|6975|6969|4
1655887930000|2022-06-22 08:52:10|6977|6971|6978.6|6972.6|6978.6|6972.6|6977|6971|0
1655887940000|2022-06-22 08:52:20|6977.6|6971.6|6975.6|6969.6|6977.6|6971.6|6975.6|6969.6|8
1655887950000|2022-06-22 08:52:30|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|0
1655887960000|2022-06-22 08:52:40|6975.6|6969.6|6979.9|6973.9|6979.9|6973.9|6975.1|6969.1|2
1655887970000|2022-06-22 08:52:50|6980.4|6974.4|6978.4|6972.4|6980.4|6974.4|6978.4|6972.4|0
1655887980000|2022-06-22 08:53:00|6978|6972|6978|6972|6978|6972|6977.5|6971.5|0
1655887990000|2022-06-22 08:53:10|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|4
1655888000000|2022-06-22 08:53:20|6978|6972|6976.8|6970.8|6978|6972|6976.8|6970.8|1
1655888010000|2022-06-22 08:53:30|6976.7|6970.7|6977.3|6971.3|6978.3|6972.3|6976.7|6970.7|15
1655888020000|2022-06-22 08:53:40|6978.3|6972.3|6978.4|6972.4|6978.4|6972.4|6978.3|6972.3|3
1655888030000|2022-06-22 08:53:50|6978.8|6972.8|6977.8|6971.8|6978.8|6972.8|6977.3|6971.3|3
1655888040000|2022-06-22 08:54:00|6977.3|6971.3|6978.3|6972.3|6978.3|6972.3|6976.8|6970.8|3
1655888050000|2022-06-22 08:54:10|6978.8|6972.8|6979.3|6973.3|6979.8|6973.8|6978.8|6972.8|1
1655888070000|2022-06-22 08:54:30|6975.5|6969.5|6973|6967|6975.5|6969.5|6972.6|6966.6|2
1655888080000|2022-06-22 08:54:40|6973.1|6967.1|6973.5|6967.5|6973.5|6967.5|6973.1|6967.1|0
1655888090000|2022-06-22 08:54:50|6973.1|6967.1|6974.5|6968.5|6974.5|6968.5|6973.1|6967.1|0
1655888100000|2022-06-22 08:55:00|6975|6969|6974.5|6968.5|6975|6969|6974|6968|0
1655888110000|2022-06-22 08:55:10|6974.1|6968.1|6974|6968|6974.1|6968.1|6973.6|6967.6|0
1655888120000|2022-06-22 08:55:20|6973.6|6967.6|6973.6|6967.6|6974|6968|6973.6|6967.6|0
1655888130000|2022-06-22 08:55:30|6973.1|6967.1|6973.1|6967.1|6974.5|6968.5|6973.1|6967.1|6
1655888150000|2022-06-22 08:55:50|6973.6|6967.6|6974.6|6968.6|6974.6|6968.6|6973.6|6967.6|0
1655888160000|2022-06-22 08:56:00|6974.5|6968.5|6973.6|6967.6|6975.4|6969.4|6973.6|6967.6|6
1655888170000|2022-06-22 08:56:10|6974.1|6968.1|6974.6|6968.6|6974.6|6968.6|6973.6|6967.6|0
1655888180000|2022-06-22 08:56:20|6974.5|6968.5|6974|6968|6974.6|6968.6|6973.1|6967.1|0
1655888190000|2022-06-22 08:56:30|6973.6|6967.6|6972.5|6966.5|6974.5|6968.5|6971.1|6965.1|5
1655888200000|2022-06-22 08:56:40|6972|6966|6972.6|6966.6|6973|6967|6972|6966|1
1655888210000|2022-06-22 08:56:50|6973|6967|6973|6967|6973|6967|6973|6967|0
1655888220000|2022-06-22 08:57:00|6973.5|6967.5|6974.6|6968.6|6974.6|6968.6|6973.5|6967.5|1
1655888230000|2022-06-22 08:57:10|6970.1|6964.1|6962.6|6956.6|6970.1|6964.1|6961.6|6955.6|19
1655888240000|2022-06-22 08:57:20|6963.6|6957.6|6964.6|6958.6|6964.6|6958.6|6962.7|6956.7|3
1655888250000|2022-06-22 08:57:30|6961.5|6955.5|6957.9|6951.9|6961.5|6955.5|6957.5|6951.5|21
1655888260000|2022-06-22 08:57:40|6958|6952|6958|6952|6958.9|6952.9|6958|6952|10
1655888270000|2022-06-22 08:57:50|6958.5|6952.5|6958.5|6952.5|6959|6953|6958.5|6952.5|1
1655888280000|2022-06-22 08:58:00|||||||||1
1655888290000|2022-06-22 08:58:10|6959|6953|6955|6949|6959|6953|6955|6949|1
1655888300000|2022-06-22 08:58:20|6955.5|6949.5|6956.1|6950.1|6956.1|6950.1|6955.1|6949.1|2
1655888310000|2022-06-22 08:58:30|6956|6950|6955.1|6949.1|6956.1|6950.1|6955|6949|1
1655888320000|2022-06-22 08:58:40|6955|6949|6953.6|6947.6|6955|6949|6953|6947|0
1655888330000|2022-06-22 08:58:50|6954|6948|6955.1|6949.1|6956|6950|6953.9|6947.9|5
1655888340000|2022-06-22 08:59:00|6955.5|6949.5|6956|6950|6956.5|6950.5|6955|6949|0
1655888350000|2022-06-22 08:59:10|6955.9|6949.9|6951|6945|6955.9|6949.9|6950.4|6944.4|16
1655888360000|2022-06-22 08:59:20|6952.5|6946.5|6952|6946|6952.5|6946.5|6951.5|6945.5|3
1655888370000|2022-06-22 08:59:30|6951.5|6945.5|6951.5|6945.5|6952|6946|6951.5|6945.5|0
1655888380000|2022-06-22 08:59:40|6951.1|6945.1|6951.1|6945.1|6951.1|6945.1|6951.1|6945.1|0
1655888390000|2022-06-22 08:59:50|6955.5|6949.5|6954.1|6948.1|6955.5|6949.5|6953.6|6947.6|23
1655888400000|2022-06-22 09:00:00|6955.1|6949.1|6954.6|6948.6|6955.5|6949.5|6954.6|6948.6|0
1655888410000|2022-06-22 09:00:10|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6954.6|6948.6|2
1655888420000|2022-06-22 09:00:20|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|1
1655888430000|2022-06-22 09:00:30|6956.1|6950.1|6956.1|6950.1|6956.1|6950.1|6956.1|6950.1|1
1655888440000|2022-06-22 09:00:40|6955.6|6949.6|6956.6|6950.6|6956.6|6950.6|6954.1|6948.1|11
1655888450000|2022-06-22 09:00:50|6955.6|6949.6|6954.1|6948.1|6955.6|6949.6|6954.1|6948.1|3
1655888460000|2022-06-22 09:01:00|6955.1|6949.1|6954.6|6948.6|6955.1|6949.1|6954.6|6948.6|0
1655888470000|2022-06-22 09:01:10|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|0
1655888480000|2022-06-22 09:01:20|6955|6949|6954.6|6948.6|6955|6949|6954.6|6948.6|0
1655888490000|2022-06-22 09:01:30|6954.5|6948.5|6953.9|6947.9|6954.5|6948.5|6953.9|6947.9|3
1655888520000|2022-06-22 09:02:00|6950|6944|6949|6943|6950|6944|6949|6943|5
1655888530000|2022-06-22 09:02:10|6949.5|6943.5|6952.5|6946.5|6952.5|6946.5|6949.5|6943.5|7
1655888540000|2022-06-22 09:02:20|6953|6947|6953.1|6947.1|6953.1|6947.1|6953|6947|6
1655888550000|2022-06-22 09:02:30|6954|6948|6953.5|6947.5|6954|6948|6953.5|6947.5|1
1655888560000|2022-06-22 09:02:40|6953.4|6947.4|6951.2|6945.2|6953.4|6947.4|6951.2|6945.2|10
1655888570000|2022-06-22 09:02:50|6950.6|6944.6|6950.7|6944.7|6950.7|6944.7|6950.6|6944.6|2
1655888590000|2022-06-22 09:03:10|6951.2|6945.2|6950.7|6944.7|6951.2|6945.2|6950.7|6944.7|1
1655888600000|2022-06-22 09:03:20|6950.2|6944.2|6950.7|6944.7|6950.7|6944.7|6950.2|6944.2|0
1655888610000|2022-06-22 09:03:30|||||||||1
1655888620000|2022-06-22 09:03:40|6951.7|6945.7|6951.3|6945.3|6951.8|6945.8|6950.3|6944.3|17
1655888640000|2022-06-22 09:04:00|6951.2|6945.2|6951.3|6945.3|6951.3|6945.3|6951.2|6945.2|1
1655888660000|2022-06-22 09:04:20|||||||||1
1655888670000|2022-06-22 09:04:30|6950.8|6944.8|6950.8|6944.8|6950.8|6944.8|6950.8|6944.8|2
1655888680000|2022-06-22 09:04:40|6950.7|6944.7|6950.3|6944.3|6950.7|6944.7|6949.8|6943.8|10
1655888690000|2022-06-22 09:04:50|6949.8|6943.8|6949.8|6943.8|6950.3|6944.3|6949.8|6943.8|0
1655888700000|2022-06-22 09:05:00|6949.7|6943.7|6949.7|6943.7|6949.7|6943.7|6949.7|6943.7|1
1655888750000|2022-06-22 09:05:50|6951.8|6945.8|6952.9|6946.9|6952.9|6946.9|6951.4|6945.4|6
1655888760000|2022-06-22 09:06:00|6952.4|6946.4|6949.9|6943.9|6952.4|6946.4|6949.9|6943.9|2
1655888780000|2022-06-22 09:06:20|6949|6943|6949|6943|6949|6943|6949|6943|1
1655888790000|2022-06-22 09:06:30|6949.4|6943.4|6947.4|6941.4|6949.4|6943.4|6947.4|6941.4|4
1655888810000|2022-06-22 09:06:50|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|1
1655888850000|2022-06-22 09:07:30|6947.9|6941.9|6947.6|6941.6|6948|6942|6947.6|6941.6|16
1655888870000|2022-06-22 09:07:50|6946.2|6940.2|6946.7|6940.7|6946.7|6940.7|6945.8|6939.8|17
1655888880000|2022-06-22 09:08:00|6948.3|6942.3|6947.3|6941.3|6948.3|6942.3|6947.3|6941.3|3
1655888900000|2022-06-22 09:08:20|6948.2|6942.2|6947.7|6941.7|6948.2|6942.2|6947.7|6941.7|0
1655888920000|2022-06-22 09:08:40|6948.7|6942.7|6947.7|6941.7|6948.7|6942.7|6947.7|6941.7|3
1655888940000|2022-06-22 09:09:00|6947.2|6941.2|6947.2|6941.2|6947.2|6941.2|6946.2|6940.2|4
1655888950000|2022-06-22 09:09:10|6947.6|6941.6|6947.7|6941.7|6947.7|6941.7|6947.6|6941.6|0
1655888970000|2022-06-22 09:09:30|6948.1|6942.1|6948.2|6942.2|6948.2|6942.2|6948.1|6942.1|0
1655888980000|2022-06-22 09:09:40|6947.7|6941.7|6947.6|6941.6|6947.7|6941.7|6947.6|6941.6|2
1655888990000|2022-06-22 09:09:50|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|6945.7|6939.7|0
1655889000000|2022-06-22 09:10:00|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|0
1655889020000|2022-06-22 09:10:20|6946.7|6940.7|6946.7|6940.7|6946.7|6940.7|6946.2|6940.2|0
1655889030000|2022-06-22 09:10:30|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|0
1655889050000|2022-06-22 09:10:50|6945.7|6939.7|6944.3|6938.3|6946.2|6940.2|6944.3|6938.3|18
1655889060000|2022-06-22 09:11:00|6943.4|6937.4|6944.3|6938.3|6944.3|6938.3|6943.4|6937.4|4
1655889070000|2022-06-22 09:11:10|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|0
1655889080000|2022-06-22 09:11:20|6944.3|6938.3|6945.9|6939.9|6945.9|6939.9|6943.4|6937.4|10
1655889090000|2022-06-22 09:11:30|6945.4|6939.4|6944|6938|6945.4|6939.4|6944|6938|10
1655889100000|2022-06-22 09:11:40|6943.9|6937.9|6943.4|6937.4|6943.9|6937.9|6943.4|6937.4|2
1655889110000|2022-06-22 09:11:50|6943|6937|6943|6937|6943.4|6937.4|6943|6937|30
1655889120000|2022-06-22 09:12:00|6943.4|6937.4|6946.4|6940.4|6946.4|6940.4|6943|6937|20
1655889130000|2022-06-22 09:12:10|6945.5|6939.5|6945.5|6939.5|6945.5|6939.5|6945.5|6939.5|0
1655889140000|2022-06-22 09:12:20|6945.9|6939.9|6944.5|6938.5|6946|6940|6944.5|6938.5|3
1655889150000|2022-06-22 09:12:30|6944|6938|6942.5|6936.5|6944|6938|6942|6936|22
1655889160000|2022-06-22 09:12:40|6943.1|6937.1|6941.6|6935.6|6943.1|6937.1|6941.6|6935.6|4
1655889170000|2022-06-22 09:12:50|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|1
1655889180000|2022-06-22 09:13:00|6941.6|6935.6|6941.1|6935.1|6941.6|6935.6|6940.6|6934.6|6
1655889200000|2022-06-22 09:13:20|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|2
1655889230000|2022-06-22 09:13:50|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|2
1655889240000|2022-06-22 09:14:00|6941.6|6935.6|6940.6|6934.6|6941.6|6935.6|6940.6|6934.6|0
1655889250000|2022-06-22 09:14:10|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|16
1655889260000|2022-06-22 09:14:20|6941.6|6935.6|6941.1|6935.1|6941.6|6935.6|6940.6|6934.6|5
1655889270000|2022-06-22 09:14:30|6940.6|6934.6|6939.7|6933.7|6941.5|6935.5|6939.7|6933.7|33
1655889280000|2022-06-22 09:14:40|||||||||21
1655889290000|2022-06-22 09:14:50|6939.2|6933.2|6940.2|6934.2|6941.1|6935.1|6939.2|6933.2|6
1655889300000|2022-06-22 09:15:00|6941.1|6935.1|6940.6|6934.6|6941.1|6935.1|6940.2|6934.2|2
1655889310000|2022-06-22 09:15:10|6939.7|6933.7|6939.2|6933.2|6939.7|6933.7|6939.2|6933.2|25
1655889320000|2022-06-22 09:15:20|6939|6933|6938.9|6932.9|6939|6933|6938|6932|12
1655889330000|2022-06-22 09:15:30|6938.5|6932.5|6938.9|6932.9|6938.9|6932.9|6938.5|6932.5|0
1655889340000|2022-06-22 09:15:40|6939.4|6933.4|6939.4|6933.4|6939.4|6933.4|6938.9|6932.9|1
1655889350000|2022-06-22 09:15:50|6937.5|6931.5|6938|6932|6938|6932|6937.5|6931.5|8
1655889360000|2022-06-22 09:16:00|6939.8|6933.8|6937.9|6931.9|6939.8|6933.8|6937.9|6931.9|6
1655889370000|2022-06-22 09:16:10|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|0
1655889380000|2022-06-22 09:16:20|6937.9|6931.9|6935.8|6929.8|6937.9|6931.9|6935.3|6929.3|15
1655889390000|2022-06-22 09:16:30|6935.4|6929.4|6936.8|6930.8|6936.8|6930.8|6935.4|6929.4|2
1655889400000|2022-06-22 09:16:40|6937.7|6931.7|6935.9|6929.9|6937.7|6931.7|6935.9|6929.9|3
1655889420000|2022-06-22 09:17:00|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1655889430000|2022-06-22 09:17:10|6933.5|6927.5|6932.8|6926.8|6933.5|6927.5|6931.9|6925.9|4
1655889440000|2022-06-22 09:17:20|6932.6|6926.6|6933|6927|6933.1|6927.1|6932.6|6926.6|2
1655889450000|2022-06-22 09:17:30|6933.1|6927.1|6932.2|6926.2|6933.1|6927.1|6932.1|6926.1|11
1655889460000|2022-06-22 09:17:40|6932.6|6926.6|6932.2|6926.2|6932.6|6926.6|6932.2|6926.2|0
1655889470000|2022-06-22 09:17:50|6932.1|6926.1|6931.2|6925.2|6932.1|6926.1|6931.2|6925.2|0
1655889480000|2022-06-22 09:18:00|6931.1|6925.1|6929|6923|6931.1|6925.1|6928.5|6922.5|20
1655889490000|2022-06-22 09:18:10|6928.5|6922.5|6927.6|6921.6|6929.5|6923.5|6927.6|6921.6|0
1655889500000|2022-06-22 09:18:20|6928.1|6922.1|6925.6|6919.6|6928.1|6922.1|6925.5|6919.5|5
1655889520000|2022-06-22 09:18:40|6926|6920|6925|6919|6926|6920|6925|6919|0
1655889530000|2022-06-22 09:18:50|6924.1|6918.1|6920.6|6914.6|6924.1|6918.1|6920.6|6914.6|1
1655889540000|2022-06-22 09:19:00|6921.1|6915.1|6918.6|6912.6|6921.1|6915.1|6918.6|6912.6|1
1655889550000|2022-06-22 09:19:10|6919.1|6913.1|6920.1|6914.1|6920.1|6914.1|6918.6|6912.6|4
1655889560000|2022-06-22 09:19:20|6916.4|6910.4|6912.7|6906.7|6916.4|6910.4|6912.7|6906.7|3
1655889570000|2022-06-22 09:19:30|6913.1|6907.1|6909.8|6903.8|6913.1|6907.1|6909.5|6903.5|8
1655889580000|2022-06-22 09:19:40|6910.3|6904.3|6909.3|6903.3|6910.3|6904.3|6908.8|6902.8|1
1655889590000|2022-06-22 09:19:50|6907.9|6901.9|6907.5|6901.5|6908.4|6902.4|6907.5|6901.5|3
1655889600000|2022-06-22 09:20:00|6907|6901|6910.2|6904.2|6912.8|6906.8|6907|6901|17
1655889610000|2022-06-22 09:20:10|6910.3|6904.3|6912.2|6906.2|6912.2|6906.2|6910.3|6904.3|6
1655889620000|2022-06-22 09:20:20|6912.7|6906.7|6912.1|6906.1|6912.7|6906.7|6912.1|6906.1|2
1655889630000|2022-06-22 09:20:30|6913.1|6907.1|6909.6|6903.6|6915.7|6909.7|6908.7|6902.7|13
1655889640000|2022-06-22 09:20:40|6910.6|6904.6|6909.8|6903.8|6910.6|6904.6|6906.4|6900.4|8
1655889650000|2022-06-22 09:20:50|6910.2|6904.2|6905.2|6899.2|6911.2|6905.2|6905.2|6899.2|4
1655889660000|2022-06-22 09:21:00|6905.7|6899.7|6910.7|6904.7|6912.8|6906.8|6904.7|6898.7|13
1655889670000|2022-06-22 09:21:10|6911.7|6905.7|6913.5|6907.5|6913.5|6907.5|6911.1|6905.1|3
1655889680000|2022-06-22 09:21:20|6913.1|6907.1|6909|6903|6913.6|6907.6|6907.6|6901.6|4
1655889690000|2022-06-22 09:21:30|6907.7|6901.7|6905.1|6899.1|6907.7|6901.7|6905.1|6899.1|9
1655889700000|2022-06-22 09:21:40|6905.2|6899.2|6891.8|6885.8|6905.2|6899.2|6887.3|6881.3|27
1655889710000|2022-06-22 09:21:50|6890.9|6884.9|6887.8|6881.8|6891.4|6885.4|6887.3|6881.3|21
1655889720000|2022-06-22 09:22:00|6887.3|6881.3|6887.9|6881.9|6889.4|6883.4|6886.2|6880.2|9
1655889730000|2022-06-22 09:22:10|6888|6882|6886|6880|6889.5|6883.5|6886|6880|3
1655889740000|2022-06-22 09:22:20|6888|6882|6886.1|6880.1|6888|6882|6886.1|6880.1|2
1655889750000|2022-06-22 09:22:30|6885.6|6879.6|6882.6|6876.6|6886|6880|6882|6876|7
1655889760000|2022-06-22 09:22:40|6884.1|6878.1|6885.6|6879.6|6886.1|6880.1|6884.1|6878.1|1
1655889770000|2022-06-22 09:22:50|6886.1|6880.1|6887.3|6881.3|6888.3|6882.3|6884.7|6878.7|5
1655889780000|2022-06-22 09:23:00|6886.8|6880.8|6885.4|6879.4|6886.8|6880.8|6885|6879|0
1655889790000|2022-06-22 09:23:10|6885|6879|6885|6879|6885|6879|6885|6879|0
1655889800000|2022-06-22 09:23:20|6884.5|6878.5|6886.9|6880.9|6886.9|6880.9|6883.5|6877.5|1
1655889810000|2022-06-22 09:23:30|6887.9|6881.9|6888.5|6882.5|6889|6883|6887.9|6881.9|3
1655889820000|2022-06-22 09:23:40|6889|6883|6884.5|6878.5|6889|6883|6884.5|6878.5|3
1655889830000|2022-06-22 09:23:50|6884|6878|6884|6878|6884.5|6878.5|6884|6878|0
1655889840000|2022-06-22 09:24:00|6884.5|6878.5|6886.5|6880.5|6886.5|6880.5|6883.5|6877.5|4
1655889850000|2022-06-22 09:24:10|6886.9|6880.9|6886|6880|6886.9|6880.9|6886|6880|0
1655889860000|2022-06-22 09:24:20|6885.5|6879.5|6885.4|6879.4|6885.5|6879.5|6884.4|6878.4|1
1655889870000|2022-06-22 09:24:30|6884.9|6878.9|6882|6876|6885.4|6879.4|6882|6876|3
1655889880000|2022-06-22 09:24:40|6881.6|6875.6|6881.9|6875.9|6884|6878|6881|6875|2
1655889890000|2022-06-22 09:24:50|6881.4|6875.4|6883|6877|6883|6877|6881|6875|3
1655889900000|2022-06-22 09:25:00|6883.4|6877.4|6887|6881|6887|6881|6883.4|6877.4|4
1655889910000|2022-06-22 09:25:10|6889.6|6883.6|6890.1|6884.1|6890.1|6884.1|6889.6|6883.6|20
1655889920000|2022-06-22 09:25:20|6890.5|6884.5|6887.4|6881.4|6898.2|6892.2|6887.4|6881.4|25
1655889930000|2022-06-22 09:25:30|6888.4|6882.4|6887.9|6881.9|6888.4|6882.4|6886.3|6880.3|9
1655889940000|2022-06-22 09:25:40|6888.4|6882.4|6886.3|6880.3|6888.4|6882.4|6885.8|6879.8|18
1655889950000|2022-06-22 09:25:50|6886.1|6880.1|6884.7|6878.7|6886.1|6880.1|6884.7|6878.7|19
1655889960000|2022-06-22 09:26:00|6885.2|6879.2|6888|6882|6888|6882|6882.4|6876.4|12
1655889970000|2022-06-22 09:26:10|6887.5|6881.5|6887|6881|6888.5|6882.5|6887|6881|2
1655889980000|2022-06-22 09:26:20|6886.5|6880.5|6885.5|6879.5|6889.6|6883.6|6885.5|6879.5|23
1655889990000|2022-06-22 09:26:30|6886|6880|6886|6880|6886.4|6880.4|6885.5|6879.5|21
1655890000000|2022-06-22 09:26:40|6885.9|6879.9|6886|6880|6886|6880|6885.5|6879.5|29
1655890010000|2022-06-22 09:26:50|6886.5|6880.5|6889.5|6883.5|6889.5|6883.5|6886.5|6880.5|9
1655890020000|2022-06-22 09:27:00|6889|6883|6889.5|6883.5|6890|6884|6887.8|6881.8|16
1655890030000|2022-06-22 09:27:10|6888.5|6882.5|6888.5|6882.5|6889|6883|6888.5|6882.5|12
1655890040000|2022-06-22 09:27:20|6889|6883|6888.2|6882.2|6889|6883|6887.8|6881.8|16
1655890050000|2022-06-22 09:27:30|6888.1|6882.1|6887.5|6881.5|6888.1|6882.1|6886.7|6880.7|0
1655890060000|2022-06-22 09:27:40|6888|6882|6888|6882|6888|6882|6888|6882|0
1655890070000|2022-06-22 09:27:50|6886.9|6880.9|6886.6|6880.6|6888|6882|6885.5|6877.7|30
1655890080000|2022-06-22 09:28:00|6886.1|6880.1|6886.7|6880.7|6886.7|6880.7|6885.6|6879.6|15
1655890090000|2022-06-22 09:28:10|6887.1|6881.1|6887.4|6881.4|6887.6|6881.6|6886.7|6880.7|20
1655890100000|2022-06-22 09:28:20|6887.9|6881.9|6886.2|6880.2|6887.9|6881.9|6886.2|6880.2|5
1655890110000|2022-06-22 09:28:30|6886.3|6880.3|6886.2|6880.2|6886.3|6880.3|6885.2|6879.2|20
1655890120000|2022-06-22 09:28:40|6886.3|6880.3|6886|6880|6887.6|6881.6|6886|6880|6
1655890140000|2022-06-22 09:29:00|6886.4|6880.4|6887.3|6881.3|6887.3|6881.3|6886|6880|6
1655890150000|2022-06-22 09:29:10|6887.4|6881.4|6887.8|6881.8|6888.3|6882.3|6886.9|6880.9|8
1655890160000|2022-06-22 09:29:20|6883.3|6877.3|6882.8|6876.8|6883.3|6877.3|6882.8|6876.8|2
1655890170000|2022-06-22 09:29:30|6883.3|6877.3|6884.3|6878.3|6885.3|6879.3|6883.3|6877.3|3
1655890180000|2022-06-22 09:29:40|6884.8|6878.8|6887.1|6881.1|6887.1|6881.1|6880.9|6874.9|8
1655890190000|2022-06-22 09:29:50|6887|6881|6888.5|6882.5|6888.5|6882.5|6887|6881|12
1655890200000|2022-06-22 09:30:00|6888.6|6882.6|6888.4|6882.4|6888.6|6882.6|6887.5|6881.5|17
1655890210000|2022-06-22 09:30:10|6887.9|6881.9|6887.6|6881.6|6888.4|6882.4|6887|6881|10
1655890220000|2022-06-22 09:30:20|||||||||4
1655890230000|2022-06-22 09:30:30|6888.9|6882.9|6887.4|6881.4|6888.9|6882.9|6887.4|6881.4|8
1655890240000|2022-06-22 09:30:40|6887.8|6881.8|6888.8|6882.8|6889.3|6883.3|6886.8|6880.8|11
1655890250000|2022-06-22 09:30:50|6888.3|6882.3|6890.1|6884.1|6891.5|6885.5|6888.3|6882.3|2
1655890260000|2022-06-22 09:31:00|6891|6885|6890.5|6884.5|6891.5|6885.5|6890.5|6884.5|6
1655890270000|2022-06-22 09:31:10|6890.1|6884.1|6890|6884|6890.1|6884.1|6890|6884|0
1655890280000|2022-06-22 09:31:20|6889.6|6883.6|6890.6|6884.6|6891.4|6885.4|6889.6|6883.6|4
1655890290000|2022-06-22 09:31:30|6891|6885|6891.5|6885.5|6891.5|6885.5|6891|6885|1
1655890300000|2022-06-22 09:31:40|6891.4|6885.4|6891|6885|6891.5|6885.5|6891|6885|0
1655890310000|2022-06-22 09:31:50|||||||||1
1655890320000|2022-06-22 09:32:00|6890.5|6884.5|6891|6885|6891|6885|6890.5|6884.5|2
1655890330000|2022-06-22 09:32:10|6890.5|6884.5|6891|6885|6891|6885|6890.5|6884.5|1
1655890340000|2022-06-22 09:32:20|6894.3|6888.3|6894.7|6888.7|6894.7|6888.7|6894.3|6888.3|0
1655890350000|2022-06-22 09:32:30|6895.2|6889.2|6901.5|6895.5|6902.4|6896.4|6895.2|6889.2|1
1655890360000|2022-06-22 09:32:40|6901|6895|6900.9|6894.9|6901|6895|6900.5|6894.5|0
1655890370000|2022-06-22 09:32:50|6896.8|6890.8|6889.4|6883.4|6897.7|6891.7|6889.4|6883.4|18
1655890380000|2022-06-22 09:33:00|6888.9|6882.9|6889.4|6883.4|6889.4|6883.4|6888.5|6882.5|0
1655890390000|2022-06-22 09:33:10|6888.9|6882.9|6890.4|6884.4|6890.9|6884.9|6888.9|6882.9|4
1655890400000|2022-06-22 09:33:20|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|0
1655890410000|2022-06-22 09:33:30|6890.8|6884.8|6889.9|6883.9|6891.3|6885.3|6889.9|6883.9|0
1655890420000|2022-06-22 09:33:40|6889.4|6883.4|6899.1|6893.1|6899.1|6893.1|6889.4|6883.4|2
1655890430000|2022-06-22 09:33:50|6899.6|6893.6|6898.6|6892.6|6899.6|6893.6|6896.8|6890.8|3
1655890440000|2022-06-22 09:34:00|6898.2|6892.2|6897.3|6891.3|6898.2|6892.2|6897.3|6891.3|0
1655890460000|2022-06-22 09:34:20|6899.1|6893.1|6904.1|6898.1|6904.6|6898.6|6899.1|6893.1|5
1655890470000|2022-06-22 09:34:30|6904.6|6898.6|6904.6|6898.6|6905.1|6899.1|6901.1|6895.1|18
1655890480000|2022-06-22 09:34:40|6903.6|6897.6|6902.2|6896.2|6903.6|6897.6|6902.2|6896.2|0
1655890490000|2022-06-22 09:34:50|6902.7|6896.7|6900.2|6894.2|6902.7|6896.7|6899.8|6893.8|2
1655890500000|2022-06-22 09:35:00|6899.8|6893.8|6905.1|6899.1|6906|6900|6899.8|6893.8|3
1655890510000|2022-06-22 09:35:10|6905|6899|6904.5|6898.5|6905|6899|6904.5|6898.5|0
1655890520000|2022-06-22 09:35:20|6904|6898|6903|6897|6904|6898|6903|6897|0
1655890540000|2022-06-22 09:35:40|6902|6896|6902|6896|6902.5|6896.5|6902|6896|0
1655890550000|2022-06-22 09:35:50|6901.5|6895.5|6899.2|6893.2|6902|6896|6899.2|6893.2|0
1655890560000|2022-06-22 09:36:00|6900.1|6894.1|6897.1|6891.1|6900.1|6894.1|6897.1|6891.1|3
1655890570000|2022-06-22 09:36:10|6900|6894|6898.2|6892.2|6900|6894|6898.2|6892.2|7
1655890580000|2022-06-22 09:36:20|6898.1|6892.1|6905.9|6899.9|6906.5|6900.5|6898.1|6892.1|28
1655890590000|2022-06-22 09:36:30|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6905.9|6899.9|1
1655890600000|2022-06-22 09:36:40|6906|6900|6906|6900|6906|6900|6906|6900|9
1655890610000|2022-06-22 09:36:50|6905.5|6899.5|6906|6900|6906|6900|6905.5|6899.5|1
1655890620000|2022-06-22 09:37:00|6906.5|6900.5|6905.9|6899.9|6906.5|6900.5|6905.4|6899.4|3
1655890630000|2022-06-22 09:37:10|6905.4|6899.4|6904.5|6898.5|6905.9|6899.9|6904.5|6898.5|0
1655890640000|2022-06-22 09:37:20|6905|6899|6904.5|6898.5|6905.9|6899.9|6904.5|6898.5|0
1655890650000|2022-06-22 09:37:30|6904|6898|6904.4|6898.4|6904.9|6898.9|6904|6898|7
1655890660000|2022-06-22 09:37:40|6904|6898|6903.9|6897.9|6904.4|6898.4|6903.9|6897.9|0
1655890670000|2022-06-22 09:37:50|6903.5|6897.5|6901.4|6895.4|6903.5|6897.5|6901.4|6895.4|2
1655890680000|2022-06-22 09:38:00|6900.5|6894.5|6896.9|6890.9|6901.4|6895.4|6896.9|6890.9|1
1655890690000|2022-06-22 09:38:10|6897.9|6891.9|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1655890700000|2022-06-22 09:38:20|6897.5|6891.5|6898.4|6892.4|6898.4|6892.4|6897.4|6891.4|0
1655890710000|2022-06-22 09:38:30|6897.9|6891.9|6892.5|6886.5|6897.9|6891.9|6891.6|6885.6|9
1655890720000|2022-06-22 09:38:40|6893|6887|6895.4|6889.4|6895.9|6889.9|6893|6887|1
1655890730000|2022-06-22 09:38:50|6895|6889|6895|6889|6895|6889|6895|6889|0
1655890740000|2022-06-22 09:39:00|6895.4|6889.4|6895.5|6889.5|6896.4|6890.4|6895.4|6889.4|0
1655890750000|2022-06-22 09:39:10|6896|6890|6898|6892|6898|6892|6896|6890|0
1655890760000|2022-06-22 09:39:20|6898.5|6892.5|6903.4|6897.4|6903.4|6897.4|6898|6892|2
1655890770000|2022-06-22 09:39:30|6903.5|6897.5|6902.9|6896.9|6904|6898|6902.4|6896.4|5
1655890780000|2022-06-22 09:39:40|6902.4|6896.4|6905.5|6899.5|6906.9|6900.9|6902.4|6896.4|5
1655890790000|2022-06-22 09:39:50|6905.9|6899.9|6904.9|6898.9|6905.9|6899.9|6904.9|6898.9|0
1655890800000|2022-06-22 09:40:00|6905.4|6899.4|6907.4|6901.4|6907.4|6901.4|6905.4|6899.4|16
1655890810000|2022-06-22 09:40:10|6907|6901|6909.7|6903.7|6911.3|6905.3|6907|6901|12
1655890820000|2022-06-22 09:40:20|6909.8|6903.8|6909.9|6903.9|6911.7|6905.7|6905.6|6899.6|22
1655890830000|2022-06-22 09:40:30|6908.5|6902.5|6908.4|6902.4|6908.9|6902.9|6908.4|6902.4|0
1655890840000|2022-06-22 09:40:40|6908.9|6902.9|6907.2|6901.2|6908.9|6902.9|6907.2|6901.2|7
1655890850000|2022-06-22 09:40:50|6905.7|6899.7|6904.4|6898.4|6905.7|6899.7|6900.9|6894.9|1
1655890860000|2022-06-22 09:41:00|6904.9|6898.9|6903.9|6897.9|6905.3|6899.3|6903.9|6897.9|2
1655890870000|2022-06-22 09:41:10|6904.4|6898.4|6903.9|6897.9|6904.4|6898.4|6903.9|6897.9|0
1655890880000|2022-06-22 09:41:20|6904.4|6898.4|6903.8|6897.8|6904.4|6898.4|6903.8|6897.8|2
1655890890000|2022-06-22 09:41:30|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|0
1655890900000|2022-06-22 09:41:40|6903.8|6897.8|6905.8|6899.8|6905.8|6899.8|6902.9|6896.9|1
1655890910000|2022-06-22 09:41:50|6903.8|6897.8|6904.7|6898.7|6904.7|6898.7|6903.8|6897.8|0
1655890920000|2022-06-22 09:42:00|6902.9|6896.9|6903.8|6897.8|6904.3|6898.3|6902.4|6896.4|0
1655890930000|2022-06-22 09:42:10|6904.3|6898.3|6900.7|6894.7|6905.2|6899.2|6898.1|6892.1|11
1655890940000|2022-06-22 09:42:20|6899.2|6893.2|6900.2|6894.2|6900.2|6894.2|6899.2|6893.2|1
1655890950000|2022-06-22 09:42:30|6899.2|6893.2|6898.2|6892.2|6899.2|6893.2|6898.2|6892.2|1
1655890960000|2022-06-22 09:42:40|6898.7|6892.7|6899.2|6893.2|6899.6|6893.6|6898.7|6892.7|0
1655890970000|2022-06-22 09:42:50|6901.7|6891.7|6901.7|6891.7|6901.7|6891.7|6901.7|6891.7|0
1655890980000|2022-06-22 09:43:00|6901.2|6891.2|6901.2|6891.2|6901.7|6893.2|6899.2|6891.2|0
1655890990000|2022-06-22 09:43:10|6899.3|6893.3|6903.7|6897.7|6903.7|6897.7|6899.3|6893.3|0
1655891000000|2022-06-22 09:43:20|6904.7|6898.7|6907.1|6901.1|6907.1|6901.1|6904.7|6898.7|1
1655891010000|2022-06-22 09:43:30|6906.7|6900.7|6909.2|6903.2|6909.2|6903.2|6906.7|6900.7|0
1655891020000|2022-06-22 09:43:40|6909|6903|6909.6|6903.6|6909.6|6903.6|6909|6903|2
1655891030000|2022-06-22 09:43:50|6909.1|6903.1|6909.6|6903.6|6909.6|6903.6|6909.1|6903.1|0
1655891040000|2022-06-22 09:44:00|6910.1|6904.1|6911.6|6905.6|6911.6|6905.6|6909.6|6903.6|0
1655891050000|2022-06-22 09:44:10|6911.1|6905.1|6910.6|6904.6|6911.1|6905.1|6910.6|6904.6|0
1655891060000|2022-06-22 09:44:20|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6910.1|6904.1|1
1655891070000|2022-06-22 09:44:30|6910.1|6904.1|6911.6|6905.6|6916|6910|6910.1|6904.1|2
1655891100000|2022-06-22 09:45:00|6911.5|6905.5|6912.1|6906.1|6912.1|6906.1|6911.1|6905.1|0
1655891110000|2022-06-22 09:45:10|6911.6|6905.6|6912.1|6906.1|6912.6|6906.6|6911.6|6905.6|0
1655891120000|2022-06-22 09:45:20|6912.5|6906.5|6912.1|6906.1|6912.6|6906.6|6912.1|6906.1|3
1655891130000|2022-06-22 09:45:30|6912.6|6906.6|6912.7|6906.7|6913.1|6907.1|6912.6|6906.6|0
1655891140000|2022-06-22 09:45:40|6912.2|6906.2|6911.1|6905.1|6912.2|6906.2|6911.1|6905.1|3
1655891150000|2022-06-22 09:45:50|6911.2|6905.2|6911.6|6905.6|6911.6|6905.6|6911|6905|1
1655891160000|2022-06-22 09:46:00|6911.1|6905.1|6910.6|6904.6|6911.1|6905.1|6908.7|6902.7|0
1655891170000|2022-06-22 09:46:10|6909.7|6903.7|6909.1|6903.1|6909.7|6903.7|6908.6|6902.6|0
1655891180000|2022-06-22 09:46:20|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|1
1655891190000|2022-06-22 09:46:30|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.1|6903.1|3
1655891200000|2022-06-22 09:46:40|6908.7|6902.7|6909.1|6903.1|6909.2|6903.2|6908.7|6902.7|0
1655891210000|2022-06-22 09:46:50|6909.2|6903.2|6908.8|6902.8|6909.2|6903.2|6907.8|6901.8|2
1655891220000|2022-06-22 09:47:00|6909.8|6903.8|6907.9|6901.9|6909.8|6903.8|6907.9|6901.9|1
1655891230000|2022-06-22 09:47:10|6908.3|6902.3|6908.8|6902.8|6908.8|6902.8|6907.8|6901.8|2
1655891240000|2022-06-22 09:47:20|6908.3|6902.3|6909.5|6903.5|6910|6904|6907.4|6901.4|7
1655891250000|2022-06-22 09:47:30|6909.1|6903.1|6908.5|6902.5|6909.1|6903.1|6908.5|6902.5|5
1655891260000|2022-06-22 09:47:40|6908.4|6902.4|6906.9|6900.9|6908.4|6902.4|6906.9|6900.9|0
1655891270000|2022-06-22 09:47:50|6906.4|6900.4|6907.4|6901.4|6907.4|6901.4|6906.4|6900.4|0
1655891280000|2022-06-22 09:48:00|6907|6901|6908|6902|6908.5|6902.5|6907|6901|0
1655891290000|2022-06-22 09:48:10|6908.4|6902.4|6908|6902|6908.4|6902.4|6908|6902|1
1655891300000|2022-06-22 09:48:20|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|5
1655891310000|2022-06-22 09:48:30|6909|6903|6909|6903|6909|6903|6909|6903|0
1655891320000|2022-06-22 09:48:40|6910.4|6904.4|6909.9|6903.9|6910.4|6904.4|6909.9|6903.9|0
1655891330000|2022-06-22 09:48:50|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6909.9|6903.9|1
1655891340000|2022-06-22 09:49:00|6909.9|6903.9|6909|6903|6909.9|6903.9|6909|6903|0
1655891350000|2022-06-22 09:49:10|6909.8|6903.8|6908.9|6902.9|6909.8|6903.8|6908.4|6902.4|8
1655891360000|2022-06-22 09:49:20|6908.4|6902.4|6909|6903|6909.8|6903.8|6908.4|6902.4|10
1655891390000|2022-06-22 09:49:50|||||||||4
1655891400000|2022-06-22 09:50:00|6908.5|6902.5|6907.6|6901.6|6908.5|6902.5|6907.6|6901.6|12
1655891410000|2022-06-22 09:50:10|6907.2|6901.2|6901|6895|6907.2|6901.2|6901|6895|11
1655891420000|2022-06-22 09:50:20|6899.9|6893.9|6898|6892|6900.4|6894.4|6898|6892|2
1655891430000|2022-06-22 09:50:30|6898.5|6892.5|6898.9|6892.9|6900.4|6894.4|6898|6892|2
1655891440000|2022-06-22 09:50:40|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898|6892|6
1655891450000|2022-06-22 09:50:50|6899.4|6893.4|6897.6|6891.6|6899.5|6893.5|6897.6|6891.6|5
1655891460000|2022-06-22 09:51:00|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|3
1655891470000|2022-06-22 09:51:10|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1655891480000|2022-06-22 09:51:20|6898.5|6892.5|6899.2|6893.2|6899.2|6893.2|6897.1|6891.1|11
1655891490000|2022-06-22 09:51:30|||||||||2
1655891500000|2022-06-22 09:51:40|6898.7|6892.7|6898.1|6892.1|6898.7|6892.7|6898.1|6892.1|1
1655891510000|2022-06-22 09:51:50|6898.6|6892.6|6898.3|6892.3|6898.6|6892.6|6898.1|6892.1|3
1655891530000|2022-06-22 09:52:10|6898.8|6892.8|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|0
1655891540000|2022-06-22 09:52:20|6898.7|6892.7|6898.7|6892.7|6898.8|6892.8|6898.2|6892.2|2
1655891550000|2022-06-22 09:52:30|6898.8|6892.8|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|0
1655891570000|2022-06-22 09:52:50|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1655891580000|2022-06-22 09:53:00|6899.3|6893.3|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|2
1655891590000|2022-06-22 09:53:10|6898.7|6892.7|6891.4|6885.4|6898.7|6892.7|6890.5|6884.5|2
1655891600000|2022-06-22 09:53:20|6893.4|6887.4|6893.4|6887.4|6894.4|6888.4|6892.4|6886.4|3
1655891610000|2022-06-22 09:53:30|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|0
1655891620000|2022-06-22 09:53:40|6892.9|6886.9|6894.4|6888.4|6894.4|6888.4|6892.9|6886.9|2
1655891630000|2022-06-22 09:53:50|6894.9|6888.9|6893.9|6887.9|6894.9|6888.9|6892.9|6886.9|1
1655891640000|2022-06-22 09:54:00|6892.9|6886.9|6893.8|6887.8|6893.8|6887.8|6891.9|6885.9|0
1655891650000|2022-06-22 09:54:10|6894.8|6888.8|6895.3|6889.3|6895.3|6889.3|6894.8|6888.8|0
1655891660000|2022-06-22 09:54:20|6895.7|6889.7|6896.3|6890.3|6896.4|6890.4|6895.7|6889.7|1
1655891680000|2022-06-22 09:54:40|6892.4|6886.4|6894.3|6888.3|6894.3|6888.3|6892.4|6886.4|0
1655891690000|2022-06-22 09:54:50|6893.8|6887.8|6894.8|6888.8|6894.8|6888.8|6893.8|6887.8|1
1655891700000|2022-06-22 09:55:00|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|0
1655891710000|2022-06-22 09:55:10|6896.3|6890.3|6896.4|6890.4|6896.4|6890.4|6896.3|6890.3|1
1655891720000|2022-06-22 09:55:20|||||||||1
1655891740000|2022-06-22 09:55:40|6896.5|6890.5|6899|6893|6899.5|6893.5|6896.5|6890.5|3
1655891750000|2022-06-22 09:55:50|6899.5|6893.5|6899.9|6893.9|6900|6894|6898.9|6892.9|1
1655891760000|2022-06-22 09:56:00|6900.4|6894.4|6900.3|6894.3|6900.4|6894.4|6899.9|6893.9|1
1655891770000|2022-06-22 09:56:10|6901.2|6895.2|6902.2|6896.2|6902.2|6896.2|6900.7|6894.7|1
1655891780000|2022-06-22 09:56:20|6900.9|6894.9|6901.8|6895.8|6901.8|6895.8|6900.3|6894.3|1
1655891790000|2022-06-22 09:56:30|6901.7|6895.7|6900.3|6894.3|6901.7|6895.7|6898.8|6892.8|1
1655891800000|2022-06-22 09:56:40|6899.8|6893.8|6900.4|6894.4|6900.4|6894.4|6899.2|6893.2|33
1655891810000|2022-06-22 09:56:50|6899.9|6893.9|6900|6894|6900|6894|6899.9|6893.9|0
1655891820000|2022-06-22 09:57:00|6899.9|6893.9|6900.4|6894.4|6900.4|6894.4|6899.9|6893.9|0
1655891830000|2022-06-22 09:57:10|6897.8|6891.8|6898.8|6892.8|6899.3|6893.3|6897.4|6891.4|2
1655891840000|2022-06-22 09:57:20|6899.3|6893.3|6899.8|6893.8|6899.8|6893.8|6899.3|6893.3|0
1655891850000|2022-06-22 09:57:30|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|0
1655891860000|2022-06-22 09:57:40|6900.3|6894.3|6900.2|6894.2|6900.3|6894.3|6900.2|6894.2|1
1655891870000|2022-06-22 09:57:50|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1655891880000|2022-06-22 09:58:00|6898.9|6892.9|6900.4|6894.4|6900.4|6894.4|6897.9|6891.9|0
1655891890000|2022-06-22 09:58:10|6899.5|6893.5|6899.9|6893.9|6899.9|6893.9|6898.9|6892.9|1
1655891900000|2022-06-22 09:58:20|6901.8|6895.8|6902.8|6896.8|6905.2|6899.2|6901.8|6895.8|0
1655891910000|2022-06-22 09:58:30|6902.7|6896.7|6902.8|6896.8|6902.8|6896.8|6902.7|6896.7|0
1655891920000|2022-06-22 09:58:40|6903.3|6897.3|6902.9|6896.9|6903.3|6897.3|6902.9|6896.9|0
1655891940000|2022-06-22 09:59:00|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1655891950000|2022-06-22 09:59:10|6902.9|6896.9|6903.3|6897.3|6903.3|6897.3|6902.9|6896.9|0
1655891970000|2022-06-22 09:59:30|6903.2|6897.2|6903.2|6897.2|6903.3|6897.3|6903.2|6897.2|0
1655891980000|2022-06-22 09:59:40|6901.8|6895.8|6902.2|6896.2|6902.2|6896.2|6901.8|6895.8|0
1655891990000|2022-06-22 09:59:50|6902.3|6896.3|6902.3|6896.3|6902.7|6896.7|6902.3|6896.3|0
1655892000000|2022-06-22 10:00:00|6902.8|6896.8|6903.2|6897.2|6903.2|6897.2|6902.8|6896.8|0
1655892010000|2022-06-22 10:00:10|6901.8|6895.8|6904.2|6898.2|6904.7|6898.7|6901.8|6895.8|0
1655892020000|2022-06-22 10:00:20|6903.7|6897.7|6904.2|6898.2|6905.2|6899.2|6903.7|6897.7|0
1655892030000|2022-06-22 10:00:30|6904.7|6898.7|6902.8|6896.8|6904.7|6898.7|6902.3|6896.3|0
1655892050000|2022-06-22 10:00:50|6903.2|6897.2|6902.3|6896.3|6903.2|6897.2|6902.3|6896.3|1
1655892060000|2022-06-22 10:01:00|6901.4|6895.4|6898.4|6892.4|6901.4|6895.4|6898.4|6892.4|3
1655892070000|2022-06-22 10:01:10|6898.3|6892.3|6898.4|6892.4|6898.5|6892.5|6898.3|6892.3|1
1655892080000|2022-06-22 10:01:20|6898.5|6892.5|6893.2|6887.2|6898.5|6892.5|6892.5|6886.5|21
1655892090000|2022-06-22 10:01:30|6893.6|6887.6|6897.7|6891.7|6897.7|6891.7|6893.6|6887.6|13
1655892100000|2022-06-22 10:01:40|6898.2|6892.2|6898.7|6892.7|6898.7|6892.7|6898.2|6892.2|7
1655892110000|2022-06-22 10:01:50|6896.8|6890.8|6895.7|6889.7|6896.8|6890.8|6895.3|6889.3|5
1655892120000|2022-06-22 10:02:00|6896.2|6890.2|6893.7|6887.7|6896.2|6890.2|6893.7|6887.7|0
1655892130000|2022-06-22 10:02:10|6894.2|6888.2|6902.8|6896.8|6902.8|6896.8|6894.2|6888.2|4
1655892140000|2022-06-22 10:02:20|6902.9|6896.9|6897.4|6891.4|6902.9|6896.9|6897.4|6891.4|10
1655892150000|2022-06-22 10:02:30|6897.9|6891.9|6898.8|6892.8|6899.3|6893.3|6897.9|6891.9|0
1655892160000|2022-06-22 10:02:40|6898.9|6892.9|6900.4|6894.4|6900.8|6894.8|6898.9|6892.9|0
1655892170000|2022-06-22 10:02:50|6900.3|6894.3|6899.4|6893.4|6900.8|6894.8|6898.9|6892.9|0
1655892180000|2022-06-22 10:03:00|6899.5|6893.5|6899.4|6893.4|6899.5|6893.5|6899.4|6893.4|2
1655892200000|2022-06-22 10:03:20|6901.3|6895.3|6897.9|6891.9|6901.3|6895.3|6897.8|6891.8|4
1655892210000|2022-06-22 10:03:30|6898.4|6892.4|6899.3|6893.3|6900.3|6894.3|6897.9|6891.9|0
1655892220000|2022-06-22 10:03:40|6899.8|6893.8|6898.9|6892.9|6899.8|6893.8|6898|6892|0
1655892230000|2022-06-22 10:03:50|6899.3|6893.3|6898.9|6892.9|6899.3|6893.3|6898.4|6892.4|0
1655892240000|2022-06-22 10:04:00|6898.4|6892.4|6901.3|6895.3|6902.3|6896.3|6898.4|6892.4|3
1655892250000|2022-06-22 10:04:10|6902.2|6896.2|6902.7|6896.7|6903.2|6897.2|6902.2|6896.2|0
1655892260000|2022-06-22 10:04:20|6902.2|6896.2|6902.8|6896.8|6903.2|6897.2|6902.2|6896.2|1
1655892270000|2022-06-22 10:04:30|6903.3|6897.3|6904.7|6898.7|6904.7|6898.7|6902.8|6896.8|0
1655892280000|2022-06-22 10:04:40|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|0
1655892290000|2022-06-22 10:04:50|6903.8|6897.8|6905.2|6899.2|6905.2|6899.2|6903.8|6897.8|3
1655892300000|2022-06-22 10:05:00|6905.7|6899.7|6908.7|6902.7|6909.6|6903.6|6905.7|6899.7|9
1655892310000|2022-06-22 10:05:10|6909.6|6903.6|6909.6|6903.6|6909.7|6903.7|6909.2|6903.2|1
1655892320000|2022-06-22 10:05:20|6908.1|6902.1|6908.2|6902.2|6908.2|6902.2|6908.1|6902.1|1
1655892330000|2022-06-22 10:05:30|6909.1|6903.1|6908.6|6902.6|6909.1|6903.1|6908.6|6902.6|0
1655892340000|2022-06-22 10:05:40|6908.1|6902.1|6909.6|6903.6|6910|6904|6908.1|6902.1|0
1655892350000|2022-06-22 10:05:50|6911|6905|6910.5|6904.5|6911|6905|6910.5|6904.5|3
1655892360000|2022-06-22 10:06:00|6909.5|6903.5|6908.2|6902.2|6909.5|6903.5|6905.5|6899.5|2
1655892370000|2022-06-22 10:06:10|6908.1|6902.1|6912|6906|6912|6906|6908.1|6902.1|2
1655892380000|2022-06-22 10:06:20|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|5
1655892400000|2022-06-22 10:06:40|6907.5|6901.5|6907.9|6901.9|6908|6902|6907.5|6901.5|2
1655892410000|2022-06-22 10:06:50|6906.4|6900.4|6906|6900|6907.5|6901.5|6906|6900|1
1655892420000|2022-06-22 10:07:00|6905.5|6899.5|6910|6904|6910.4|6904.4|6905.5|6899.5|0
1655892430000|2022-06-22 10:07:10|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|1
1655892440000|2022-06-22 10:07:20|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1655892460000|2022-06-22 10:07:40|6913.3|6907.3|6914.5|6908.5|6914.5|6908.5|6913|6907|1
1655892470000|2022-06-22 10:07:50|6914.4|6908.4|6915|6909|6915|6909|6914.4|6908.4|0
1655892480000|2022-06-22 10:08:00|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1655892510000|2022-06-22 10:08:30|6914|6908|6913.5|6907.5|6914|6908|6913.4|6907.4|4
1655892520000|2022-06-22 10:08:40|6913|6907|6913.4|6907.4|6913.5|6907.5|6913|6907|1
1655892530000|2022-06-22 10:08:50|6913|6907|6914.4|6908.4|6914.4|6908.4|6913|6907|4
1655892540000|2022-06-22 10:09:00|6914.9|6908.9|6914|6908|6914.9|6908.9|6914|6908|0
1655892550000|2022-06-22 10:09:10|6913.5|6907.5|6913|6907|6913.5|6907.5|6913|6907|0
1655892560000|2022-06-22 10:09:20|6913.5|6907.5|6913|6907|6913.5|6907.5|6913|6907|0
1655892570000|2022-06-22 10:09:30|6912.9|6906.9|6913|6907|6913.5|6907.5|6912.9|6906.9|2
1655892580000|2022-06-22 10:09:40|6912.4|6906.4|6913.5|6907.5|6913.5|6907.5|6912.4|6906.4|13
1655892590000|2022-06-22 10:09:50|6914|6908|6913.5|6907.5|6914|6908|6913.5|6907.5|1
1655892600000|2022-06-22 10:10:00|6914|6908|6914|6908|6914|6908|6913.5|6907.5|2
1655892610000|2022-06-22 10:10:10|6916.4|6910.4|6915.3|6909.3|6916.4|6910.4|6915.3|6909.3|30
1655892620000|2022-06-22 10:10:20|6914.9|6908.9|6914.8|6908.8|6914.9|6908.9|6914.3|6908.3|0
1655892630000|2022-06-22 10:10:30|6914.3|6908.3|6912.7|6906.7|6914.3|6908.3|6912.7|6906.7|1
1655892640000|2022-06-22 10:10:40|6912.8|6906.8|6910.9|6904.9|6912.8|6906.8|6910.8|6904.8|4
1655892650000|2022-06-22 10:10:50|||||||||1
1655892660000|2022-06-22 10:11:00|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6910.4|6904.4|0
1655892670000|2022-06-22 10:11:10|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6910.4|6904.4|1
1655892680000|2022-06-22 10:11:20|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1655892690000|2022-06-22 10:11:30|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6909.9|6903.9|2
1655892700000|2022-06-22 10:11:40|6909.9|6903.9|6909.4|6903.4|6909.9|6903.9|6909.4|6903.4|0
1655892710000|2022-06-22 10:11:50|6911.4|6905.4|6909.9|6903.9|6911.4|6905.4|6909.9|6903.9|0
1655892720000|2022-06-22 10:12:00|6910.4|6904.4|6910.9|6904.9|6911.8|6905.8|6910.4|6904.4|0
1655892730000|2022-06-22 10:12:10|6912.4|6906.4|6913.8|6907.8|6913.8|6907.8|6912.4|6906.4|1
1655892740000|2022-06-22 10:12:20|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1655892750000|2022-06-22 10:12:30|6913.9|6907.9|6913.4|6907.4|6913.9|6907.9|6913.4|6907.4|0
1655892770000|2022-06-22 10:12:50|6913.8|6907.8|6913.4|6907.4|6915.4|6909.4|6913.4|6907.4|4
1655892780000|2022-06-22 10:13:00|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|6913.4|6907.4|0
1655892790000|2022-06-22 10:13:10|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1655892800000|2022-06-22 10:13:20|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|0
1655892810000|2022-06-22 10:13:30|6913.3|6907.3|6910.9|6904.9|6913.3|6907.3|6910.9|6904.9|0
1655892830000|2022-06-22 10:13:50|6909.9|6903.9|6908.4|6902.4|6909.9|6903.9|6908.4|6902.4|0
1655892840000|2022-06-22 10:14:00|6907.8|6901.8|6907.8|6901.8|6907.9|6901.9|6907.4|6901.4|0
1655892850000|2022-06-22 10:14:10|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6907.8|6901.8|0
1655892860000|2022-06-22 10:14:20|6907.8|6901.8|6907.9|6901.9|6907.9|6901.9|6907.8|6901.8|0
1655892870000|2022-06-22 10:14:30|6908.4|6902.4|6908.9|6902.9|6908.9|6902.9|6908.4|6902.4|1
1655892880000|2022-06-22 10:14:40|6910.9|6904.9|6911.9|6905.9|6911.9|6905.9|6910.4|6904.4|0
1655892900000|2022-06-22 10:15:00|6911.8|6905.8|6914.7|6908.7|6914.7|6908.7|6911.8|6905.8|0
1655892910000|2022-06-22 10:15:10|6913.9|6907.9|6915.9|6909.9|6915.9|6909.9|6913.9|6907.9|1
1655892920000|2022-06-22 10:15:20|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|0
1655892930000|2022-06-22 10:15:30|||||||||1
1655892940000|2022-06-22 10:15:40|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|1
1655892950000|2022-06-22 10:15:50|6914.3|6908.3|6915.4|6909.4|6915.4|6909.4|6913.9|6907.9|0
1655892960000|2022-06-22 10:16:00|6916.4|6910.4|6919.1|6913.1|6919.2|6913.2|6916.4|6910.4|6
1655892980000|2022-06-22 10:16:20|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|0
1655893000000|2022-06-22 10:16:40|6917.1|6911.1|6917.6|6911.6|6917.6|6911.6|6917.1|6911.1|4
1655893010000|2022-06-22 10:16:50|6917.1|6911.1|6918|6912|6919.1|6913.1|6916.6|6910.6|2
1655893020000|2022-06-22 10:17:00|6918.5|6912.5|6918.5|6912.5|6919.4|6913.4|6918.1|6912.1|4
1655893030000|2022-06-22 10:17:10|6918.9|6912.9|6920|6914|6921.9|6915.9|6918.5|6912.5|6
1655893040000|2022-06-22 10:17:20|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6919.5|6913.5|1
1655893050000|2022-06-22 10:17:30|6920|6914|6920|6914|6920|6914|6920|6914|0
1655893060000|2022-06-22 10:17:40|6920.5|6914.5|6921.5|6915.5|6921.5|6915.5|6920.5|6914.5|4
1655893070000|2022-06-22 10:17:50|6921|6915|6919.6|6913.6|6921|6915|6919.6|6913.6|1
1655893080000|2022-06-22 10:18:00|6920.5|6914.5|6920.4|6914.4|6920.9|6914.9|6919.5|6913.5|0
1655893100000|2022-06-22 10:18:20|6921.4|6915.4|6921.4|6915.4|6921.4|6915.4|6919.9|6913.9|2
1655893110000|2022-06-22 10:18:30|6920.5|6914.5|6920.4|6914.4|6920.5|6914.5|6920.4|6914.4|1
1655893130000|2022-06-22 10:18:50|6920.9|6914.9|6919.5|6913.5|6921.4|6915.4|6919.5|6913.5|0
1655893140000|2022-06-22 10:19:00|6918.4|6912.4|6918.9|6912.9|6918.9|6912.9|6918.4|6912.4|2
1655893150000|2022-06-22 10:19:10|6918.4|6912.4|6919.4|6913.4|6919.9|6913.9|6918.4|6912.4|0
1655893160000|2022-06-22 10:19:20|6918|6912|6916.8|6910.8|6918|6912|6916.8|6910.8|7
1655893170000|2022-06-22 10:19:30|6916.9|6910.9|6917.8|6911.8|6918.8|6912.8|6916.8|6910.8|1
1655893180000|2022-06-22 10:19:40|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|0
1655893200000|2022-06-22 10:20:00|6917.3|6911.3|6917.8|6911.8|6917.8|6911.8|6916.8|6910.8|6
1655893210000|2022-06-22 10:20:10|6917.3|6911.3|6916.8|6910.8|6917.3|6911.3|6916.8|6910.8|2
1655893220000|2022-06-22 10:20:20|6917.3|6911.3|6917.3|6911.3|6917.3|6911.3|6917.3|6911.3|1
1655893230000|2022-06-22 10:20:30|6916.8|6910.8|6917.3|6911.3|6917.3|6911.3|6916.8|6910.8|0
1655893240000|2022-06-22 10:20:40|6916.8|6910.8|6914.4|6908.4|6917.3|6911.3|6913.4|6907.4|0
1655893250000|2022-06-22 10:20:50|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|0
1655893260000|2022-06-22 10:21:00|6914.4|6908.4|6915.8|6909.8|6916.3|6910.3|6914.4|6908.4|0
1655893280000|2022-06-22 10:21:20|6916.3|6910.3|6916.7|6910.7|6916.7|6910.7|6916.3|6910.3|0
1655893290000|2022-06-22 10:21:30|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|0
1655893300000|2022-06-22 10:21:40|6916.7|6910.7|6916.3|6910.3|6916.7|6910.7|6916.3|6910.3|2
1655893310000|2022-06-22 10:21:50|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|1
1655893360000|2022-06-22 10:22:40|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|0
1655893370000|2022-06-22 10:22:50|6915.8|6909.8|6916.2|6910.2|6916.2|6910.2|6915.8|6909.8|0
1655893390000|2022-06-22 10:23:10|6916.7|6910.7|6916.3|6910.3|6916.7|6910.7|6916.3|6910.3|0
1655893400000|2022-06-22 10:23:20|6915.8|6909.8|6913.3|6907.3|6915.8|6909.8|6913.3|6907.3|1
1655893410000|2022-06-22 10:23:30|6913.4|6907.4|6914.8|6908.8|6914.8|6908.8|6913.3|6907.3|0
1655893420000|2022-06-22 10:23:40|6914.7|6908.7|6913.3|6907.3|6914.7|6908.7|6913.3|6907.3|1
1655893430000|2022-06-22 10:23:50|6912.8|6906.8|6913.3|6907.3|6913.3|6907.3|6912.8|6906.8|0
1655893440000|2022-06-22 10:24:00|6913.2|6907.2|6913.3|6907.3|6913.3|6907.3|6913.2|6907.2|0
1655893450000|2022-06-22 10:24:10|6913.2|6907.2|6913.3|6907.3|6913.3|6907.3|6913.2|6907.2|0
1655893460000|2022-06-22 10:24:20|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1655893470000|2022-06-22 10:24:30|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|0
1655893480000|2022-06-22 10:24:40|6913.3|6907.3|6913.7|6907.7|6913.7|6907.7|6913.3|6907.3|0
1655893490000|2022-06-22 10:24:50|6914.2|6908.2|6914.9|6908.9|6915|6909|6914.2|6908.2|2
1655893500000|2022-06-22 10:25:00|6912|6906|6912|6906|6912|6906|6912|6906|7
1655893510000|2022-06-22 10:25:10|6911.5|6905.5|6912.5|6906.5|6912.5|6906.5|6911.5|6905.5|0
1655893520000|2022-06-22 10:25:20|6913|6907|6913.4|6907.4|6913.5|6907.5|6913|6907|0
1655893530000|2022-06-22 10:25:30|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|1
1655893540000|2022-06-22 10:25:40|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1655893550000|2022-06-22 10:25:50|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1655893560000|2022-06-22 10:26:00|6911.8|6905.8|6911.8|6905.8|6912.3|6906.3|6911.4|6905.4|0
1655893570000|2022-06-22 10:26:10|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1655893620000|2022-06-22 10:27:00|6911.9|6905.9|6912.8|6906.8|6912.8|6906.8|6911.9|6905.9|0
1655893650000|2022-06-22 10:27:30|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|0
1655893660000|2022-06-22 10:27:40|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|0
1655893670000|2022-06-22 10:27:50|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|0
1655893710000|2022-06-22 10:28:30|6914.2|6908.2|6914.7|6908.7|6914.7|6908.7|6914.2|6908.2|0
1655893730000|2022-06-22 10:28:50|6914.2|6908.2|6913.7|6907.7|6914.2|6908.2|6913.7|6907.7|0
1655893740000|2022-06-22 10:29:00|6914.2|6908.2|6913.7|6907.7|6914.2|6908.2|6913.7|6907.7|0
1655893750000|2022-06-22 10:29:10|6912.6|6906.6|6911.6|6905.6|6912.6|6906.6|6911.6|6905.6|2
1655893770000|2022-06-22 10:29:30|6911.2|6905.2|6911.2|6905.2|6911.6|6905.6|6911.2|6905.2|0
1655893780000|2022-06-22 10:29:40|6911.7|6905.7|6907.1|6901.1|6911.7|6905.7|6907.1|6901.1|0
1655893790000|2022-06-22 10:29:50|6906.6|6900.6|6907.6|6901.6|6907.6|6901.6|6906.6|6900.6|1
1655893800000|2022-06-22 10:30:00|6908|6902|6908.1|6902.1|6909|6903|6907.6|6901.6|0
1655893810000|2022-06-22 10:30:10|6908.5|6902.5|6907.1|6901.1|6908.5|6902.5|6907.1|6901.1|0
1655893830000|2022-06-22 10:30:30|6907.2|6901.2|6907.7|6901.7|6907.7|6901.7|6907.2|6901.2|1
1655893840000|2022-06-22 10:30:40|6907.6|6901.6|6908.1|6902.1|6908.1|6902.1|6907.2|6901.2|0
1655893850000|2022-06-22 10:30:50|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|1
1655893860000|2022-06-22 10:31:00|6908.1|6902.1|6904.8|6898.8|6908.1|6902.1|6904.8|6898.8|0
1655893870000|2022-06-22 10:31:10|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|0
1655893880000|2022-06-22 10:31:20|6904.8|6898.8|6904.7|6898.7|6904.8|6898.8|6904.7|6898.7|0
1655893890000|2022-06-22 10:31:30|6904.8|6898.8|6904.8|6898.8|6904.8|6898.8|6904.7|6898.7|0
1655893900000|2022-06-22 10:31:40|6907.7|6901.7|6908.6|6902.6|6908.7|6902.7|6907.2|6901.2|0
1655893910000|2022-06-22 10:31:50|6908.7|6902.7|6908.6|6902.6|6908.7|6902.7|6908.6|6902.6|0
1655893930000|2022-06-22 10:32:10|6907.7|6901.7|6907.2|6901.2|6907.7|6901.7|6907.2|6901.2|0
1655893940000|2022-06-22 10:32:20|6907.7|6901.7|6907.2|6901.2|6907.7|6901.7|6907.2|6901.2|0
1655893950000|2022-06-22 10:32:30|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|0
1655893960000|2022-06-22 10:32:40|6908.2|6902.2|6908.7|6902.7|6908.7|6902.7|6908.2|6902.2|0
1655893970000|2022-06-22 10:32:50|6909.1|6903.1|6909.1|6903.1|6909.2|6903.2|6909.1|6903.1|0
1655893980000|2022-06-22 10:33:00|6909.2|6903.2|6908.7|6902.7|6911.1|6905.1|6908.7|6902.7|3
1655894040000|2022-06-22 10:34:00|6906.7|6900.7|6906.3|6900.3|6906.7|6900.7|6906.2|6900.2|0
1655894050000|2022-06-22 10:34:10|6906.2|6900.2|6906.3|6900.3|6906.7|6900.7|6905.8|6899.8|0
1655894060000|2022-06-22 10:34:20|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|0
1655894070000|2022-06-22 10:34:30|6906.8|6900.8|6908.2|6902.2|6908.2|6902.2|6906.8|6900.8|0
1655894080000|2022-06-22 10:34:40|6908.7|6902.7|6907.3|6901.3|6908.7|6902.7|6906.8|6900.8|0
1655894090000|2022-06-22 10:34:50|6906.8|6900.8|6906.8|6900.8|6907.3|6901.3|6906.8|6900.8|0
1655894100000|2022-06-22 10:35:00|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6906.8|6900.8|0
1655894110000|2022-06-22 10:35:10|6907.2|6901.2|6906.8|6900.8|6907.3|6901.3|6906.3|6900.3|1
1655894120000|2022-06-22 10:35:20|6907.2|6901.2|6906.2|6900.2|6907.2|6901.2|6906.2|6900.2|0
1655894130000|2022-06-22 10:35:30|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|0
1655894140000|2022-06-22 10:35:40|6907.2|6901.2|6907.8|6901.8|6907.8|6901.8|6907.2|6901.2|1
1655894150000|2022-06-22 10:35:50|6908.7|6902.7|6906.3|6900.3|6910.2|6904.2|6906.3|6900.3|0
1655894160000|2022-06-22 10:36:00|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|0
1655894180000|2022-06-22 10:36:20|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|0
1655894220000|2022-06-22 10:37:00|6906.2|6900.2|6906.3|6900.3|6906.8|6900.8|6906.2|6900.2|1
1655894240000|2022-06-22 10:37:20|6906.2|6900.2|6905.3|6899.3|6906.7|6900.7|6905.3|6899.3|0
1655894250000|2022-06-22 10:37:30|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|0
1655894270000|2022-06-22 10:37:50|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|0
1655894290000|2022-06-22 10:38:10|6905.7|6899.7|6905.3|6899.3|6905.7|6899.7|6905.3|6899.3|2
1655894300000|2022-06-22 10:38:20|6902.8|6896.8|6902.9|6896.9|6902.9|6896.9|6902.8|6896.8|3
1655894310000|2022-06-22 10:38:30|6903.8|6897.8|6904.8|6898.8|6905.8|6899.8|6902.8|6896.8|5
1655894320000|2022-06-22 10:38:40|6906.7|6900.7|6906.4|6900.4|6906.7|6900.7|6904.4|6898.4|5
1655894330000|2022-06-22 10:38:50|6905.9|6899.9|6905.4|6899.4|6905.9|6899.9|6905.4|6899.4|0
1655894340000|2022-06-22 10:39:00|6905.9|6899.9|6907.3|6901.3|6907.3|6901.3|6905.9|6899.9|0
1655894360000|2022-06-22 10:39:20|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.3|6901.3|0
1655894370000|2022-06-22 10:39:30|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1655894380000|2022-06-22 10:39:40|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|0
1655894390000|2022-06-22 10:39:50|6906.8|6900.8|6907.4|6901.4|6907.4|6901.4|6904.9|6898.9|0
1655894400000|2022-06-22 10:40:00|6907.9|6901.9|6906.9|6900.9|6907.9|6901.9|6906.9|6900.9|0
1655894420000|2022-06-22 10:40:20|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.3|6900.3|0
1655894430000|2022-06-22 10:40:30|6906.3|6900.3|6906.4|6900.4|6906.4|6900.4|6905.9|6899.9|0
1655894440000|2022-06-22 10:40:40|6906.9|6900.9|6910.3|6904.3|6910.3|6904.3|6906.4|6900.4|0
1655894460000|2022-06-22 10:41:00|6909.8|6903.8|6910.3|6904.3|6910.3|6904.3|6909.4|6903.4|0
1655894470000|2022-06-22 10:41:10|6910.8|6904.8|6911.3|6905.3|6911.3|6905.3|6910.8|6904.8|0
1655894480000|2022-06-22 10:41:20|6910.3|6904.3|6910.3|6904.3|6910.8|6904.8|6910.3|6904.3|0
1655894490000|2022-06-22 10:41:30|6910.2|6904.2|6909.3|6903.3|6910.3|6904.3|6909.3|6903.3|1
1655894500000|2022-06-22 10:41:40|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655894510000|2022-06-22 10:41:50|6909.3|6903.3|6909.7|6903.7|6910.1|6904.1|6909.3|6903.3|0
1655894520000|2022-06-22 10:42:00|6909.2|6903.2|6910.1|6904.1|6910.1|6904.1|6907.7|6901.7|1
1655894530000|2022-06-22 10:42:10|6910.6|6904.6|6910.1|6904.1|6910.6|6904.6|6910.1|6904.1|1
1655894540000|2022-06-22 10:42:20|6909.7|6903.7|6910.2|6904.2|6910.2|6904.2|6909.2|6903.2|1
1655894550000|2022-06-22 10:42:30|6909.7|6903.7|6909.2|6903.2|6909.7|6903.7|6909.2|6903.2|0
1655894560000|2022-06-22 10:42:40|6908.2|6902.2|6910.2|6904.2|6911.2|6905.2|6908.2|6902.2|2
1655894570000|2022-06-22 10:42:50|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|0
1655894580000|2022-06-22 10:43:00|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655894600000|2022-06-22 10:43:20|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.3|6904.3|1
1655894610000|2022-06-22 10:43:30|6910.3|6904.3|6911.2|6905.2|6911.2|6905.2|6910.3|6904.3|0
1655894620000|2022-06-22 10:43:40|6910.3|6904.3|6910.2|6904.2|6911.2|6905.2|6910.2|6904.2|1
1655894640000|2022-06-22 10:44:00|6909.8|6903.8|6908.8|6902.8|6909.8|6903.8|6908.8|6902.8|2
1655894650000|2022-06-22 10:44:10|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6908.4|6902.4|1
1655894660000|2022-06-22 10:44:20|6909.7|6903.7|6909.3|6903.3|6909.7|6903.7|6909.3|6903.3|0
1655894670000|2022-06-22 10:44:30|6909.8|6903.8|6910.3|6904.3|6910.3|6904.3|6909.8|6903.8|1
1655894680000|2022-06-22 10:44:40|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655894690000|2022-06-22 10:44:50|6910.8|6904.8|6910.3|6904.3|6910.8|6904.8|6910.3|6904.3|6
1655894720000|2022-06-22 10:45:20|||||||||2
1655894740000|2022-06-22 10:45:40|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1655894750000|2022-06-22 10:45:50|6910.2|6904.2|6910.3|6904.3|6910.3|6904.3|6910.2|6904.2|0
1655894760000|2022-06-22 10:46:00|6910.7|6904.7|6910.3|6904.3|6910.7|6904.7|6910.3|6904.3|0
1655894790000|2022-06-22 10:46:30|6910.7|6904.7|6912.2|6906.2|6912.2|6906.2|6910.7|6904.7|3
1655894800000|2022-06-22 10:46:40|6911.7|6905.7|6915.5|6909.5|6915.5|6909.5|6911.7|6905.7|3
1655894820000|2022-06-22 10:47:00|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|0
1655894860000|2022-06-22 10:47:40|6915.5|6909.5|6916|6910|6916|6910|6915.5|6909.5|0
1655894870000|2022-06-22 10:47:50|6916.9|6910.9|6916|6910|6916.9|6910.9|6916|6910|6
1655894880000|2022-06-22 10:48:00|6917.4|6911.4|6916.9|6910.9|6917.4|6911.4|6915.9|6909.9|4
1655894890000|2022-06-22 10:48:10|6917.4|6911.4|6916.9|6910.9|6917.4|6911.4|6916.9|6910.9|0
1655894900000|2022-06-22 10:48:20|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|0
1655894920000|2022-06-22 10:48:40|6917.9|6911.9|6917.8|6911.8|6917.9|6911.9|6917.3|6911.3|1
1655894930000|2022-06-22 10:48:50|6916.9|6910.9|6915.9|6909.9|6916.9|6910.9|6915.9|6909.9|1
1655894940000|2022-06-22 10:49:00|6915.5|6909.5|6915.9|6909.9|6915.9|6909.9|6915.5|6909.5|0
1655894950000|2022-06-22 10:49:10|6916.4|6910.4|6915.9|6909.9|6916.4|6910.4|6915.3|6909.3|9
1655894960000|2022-06-22 10:49:20|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|6915.4|6909.4|0
1655894970000|2022-06-22 10:49:30|||||||||1
1655894980000|2022-06-22 10:49:40|6914|6908|6914|6908|6914|6908|6914|6908|1
1655894990000|2022-06-22 10:49:50|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|0
1655895000000|2022-06-22 10:50:00|6914|6908|6912.9|6906.9|6914.4|6908.4|6912.9|6906.9|2
1655895010000|2022-06-22 10:50:10|6913.4|6907.4|6917.8|6911.8|6917.8|6911.8|6913.4|6907.4|2
1655895020000|2022-06-22 10:50:20|6918.8|6912.8|6918.3|6912.3|6918.8|6912.8|6917.8|6911.8|5
1655895030000|2022-06-22 10:50:30|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|0
1655895050000|2022-06-22 10:50:50|6917.9|6911.9|6915.9|6909.9|6917.9|6911.9|6915.9|6909.9|5
1655895060000|2022-06-22 10:51:00|6916.9|6910.9|6917.3|6911.3|6917.3|6911.3|6915.9|6909.9|0
1655895070000|2022-06-22 10:51:10|6917.8|6911.8|6917.4|6911.4|6917.8|6911.8|6916.9|6910.9|13
1655895080000|2022-06-22 10:51:20|6916.9|6910.9|6917.8|6911.8|6917.8|6911.8|6916.9|6910.9|1
1655895090000|2022-06-22 10:51:30|6917.4|6911.4|6919|6913|6919.5|6913.5|6917.4|6911.4|30
1655895110000|2022-06-22 10:51:50|6919.5|6913.5|6919.5|6913.5|6920|6914|6917.1|6911.1|1
1655895120000|2022-06-22 10:52:00|6919|6913|6917|6911|6919|6913|6917|6911|1
1655895150000|2022-06-22 10:52:30|||||||||3
1655895160000|2022-06-22 10:52:40|6918|6912|6918|6912|6918|6912|6918|6912|1
1655895180000|2022-06-22 10:53:00|6919|6913|6919|6913|6919|6913|6919|6913|0
1655895190000|2022-06-22 10:53:10|6918.5|6912.5|6917.6|6911.6|6918.5|6912.5|6917.6|6911.6|0
1655895200000|2022-06-22 10:53:20|6918.1|6912.1|6917.6|6911.6|6918.1|6912.1|6917.6|6911.6|0
1655895210000|2022-06-22 10:53:30|6917.7|6911.7|6918.7|6912.7|6918.7|6912.7|6917.6|6911.6|10
1655895220000|2022-06-22 10:53:40|6918.8|6912.8|6919.4|6913.4|6920.3|6914.3|6918.8|6912.8|0
1655895230000|2022-06-22 10:53:50|6919.9|6913.9|6920.4|6914.4|6920.4|6914.4|6919.4|6913.4|0
1655895240000|2022-06-22 10:54:00|||||||||3
1655895250000|2022-06-22 10:54:10|6920.8|6914.8|6919.9|6913.9|6920.8|6914.8|6919.9|6913.9|0
1655895260000|2022-06-22 10:54:20|6919.8|6913.8|6919.4|6913.4|6920.4|6914.4|6919.4|6913.4|2
1655895270000|2022-06-22 10:54:30|6919.3|6913.3|6919.4|6913.4|6919.4|6913.4|6919.3|6913.3|0
1655895280000|2022-06-22 10:54:40|6919.8|6913.8|6919.4|6913.4|6919.9|6913.9|6919.4|6913.4|1
1655895290000|2022-06-22 10:54:50|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|0
1655895300000|2022-06-22 10:55:00|6918.4|6912.4|6917.9|6911.9|6918.4|6912.4|6917.9|6911.9|0
1655895310000|2022-06-22 10:55:10|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|0
1655895320000|2022-06-22 10:55:20|6917.5|6911.5|6918.9|6912.9|6918.9|6912.9|6917.5|6911.5|2
1655895330000|2022-06-22 10:55:30|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|2
1655895350000|2022-06-22 10:55:50|6918|6912|6918|6912|6918|6912|6918|6912|0
1655895360000|2022-06-22 10:56:00|6917|6911|6919|6913|6919|6913|6916.5|6910.5|12
1655895370000|2022-06-22 10:56:10|6918.5|6912.5|6918|6912|6918.5|6912.5|6918|6912|0
1655895390000|2022-06-22 10:56:30|6918.4|6912.4|6917|6911|6918.4|6912.4|6917|6911|0
1655895410000|2022-06-22 10:56:50|6916.5|6910.5|6917.5|6911.5|6918|6912|6916.5|6910.5|2
1655895420000|2022-06-22 10:57:00|6918.5|6912.5|6913.8|6907.8|6919|6913|6913.8|6907.8|19
1655895430000|2022-06-22 10:57:10|6913.3|6907.3|6913.3|6907.3|6913.8|6907.8|6912.8|6906.8|0
1655895440000|2022-06-22 10:57:20|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1655895470000|2022-06-22 10:57:50|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|0
1655895480000|2022-06-22 10:58:00|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|0
1655895540000|2022-06-22 10:59:00|6912|6906|6912.9|6906.9|6913.4|6907.4|6912|6906|0
1655895550000|2022-06-22 10:59:10|6913.4|6907.4|6912.9|6906.9|6913.4|6907.4|6912.9|6906.9|0
1655895570000|2022-06-22 10:59:30|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1655895580000|2022-06-22 10:59:40|6914|6908|6914|6908|6914|6908|6914|6908|1
1655895590000|2022-06-22 10:59:50|6914.4|6908.4|6914.5|6908.5|6914.5|6908.5|6914.4|6908.4|0
1655895600000|2022-06-22 11:00:00|6914.9|6908.9|6916|6910|6916|6910|6914.9|6908.9|9
1655895620000|2022-06-22 11:00:20|6915.5|6909.5|6916.5|6910.5|6917.5|6911.5|6915.5|6909.5|9
1655895640000|2022-06-22 11:00:40|6918|6912|6918.6|6912.6|6918.6|6912.6|6917.5|6911.5|2
1655895650000|2022-06-22 11:00:50|6918.5|6912.5|6917.5|6911.5|6918.5|6912.5|6917.5|6911.5|2
1655895660000|2022-06-22 11:01:00|6917|6911|6917|6911|6917|6911|6917|6911|0
1655895670000|2022-06-22 11:01:10|6916.5|6910.5|6915|6909|6916.5|6910.5|6915|6909|0
1655895700000|2022-06-22 11:01:40|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1655895710000|2022-06-22 11:01:50|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|0
1655895720000|2022-06-22 11:02:00|6912.9|6906.9|6912.8|6906.8|6913.8|6907.8|6912.8|6906.8|1
1655895730000|2022-06-22 11:02:10|6912.4|6906.4|6912.4|6906.4|6912.9|6906.9|6912.4|6906.4|0
1655895740000|2022-06-22 11:02:20|6910.9|6904.9|6911.9|6905.9|6911.9|6905.9|6910.9|6904.9|2
1655895750000|2022-06-22 11:02:30|6911.8|6905.8|6911.9|6905.9|6911.9|6905.9|6911.3|6905.3|4
1655895760000|2022-06-22 11:02:40|6912.8|6906.8|6912.9|6906.9|6912.9|6906.9|6912.8|6906.8|0
1655895770000|2022-06-22 11:02:50|6913|6907|6914.5|6908.5|6914.5|6908.5|6913|6907|3
1655895780000|2022-06-22 11:03:00|||||||||1
1655895830000|2022-06-22 11:03:50|||||||||4
1655895840000|2022-06-22 11:04:00|6915|6909|6915|6909|6915|6909|6915|6909|1
1655895850000|2022-06-22 11:04:10|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1655895860000|2022-06-22 11:04:20|6914|6908|6914.5|6908.5|6915.5|6909.5|6914|6908|0
1655895870000|2022-06-22 11:04:30|6915|6909|6915|6909|6915.5|6909.5|6915|6909|1
1655895880000|2022-06-22 11:04:40|6914.5|6908.5|6914.1|6908.1|6914.5|6908.5|6914.1|6908.1|0
1655895900000|2022-06-22 11:05:00|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1655895910000|2022-06-22 11:05:10|6914.5|6908.5|6911|6905|6914.5|6908.5|6910.5|6904.5|1
1655895940000|2022-06-22 11:05:40|6910|6904|6909.5|6903.5|6910|6904|6909.5|6903.5|0
1655895950000|2022-06-22 11:05:50|6910|6904|6910.1|6904.1|6911|6905|6910|6904|0
1655895960000|2022-06-22 11:06:00|6910.5|6904.5|6911.9|6905.9|6911.9|6905.9|6910.4|6904.4|1
1655895970000|2022-06-22 11:06:10|6911.4|6905.4|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|0
1655895980000|2022-06-22 11:06:20|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1655895990000|2022-06-22 11:06:30|6911.8|6905.8|6911.4|6905.4|6911.8|6905.8|6911.4|6905.4|0
1655896020000|2022-06-22 11:07:00|6911.8|6905.8|6912.3|6906.3|6912.3|6906.3|6911.8|6905.8|0
1655896030000|2022-06-22 11:07:10|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1655896060000|2022-06-22 11:07:40|6912.3|6906.3|6912.3|6906.3|6912.4|6906.4|6911.9|6905.9|0
1655896070000|2022-06-22 11:07:50|6912.4|6906.4|6912.8|6906.8|6912.8|6906.8|6912.4|6906.4|0
1655896080000|2022-06-22 11:08:00|6913.3|6907.3|6913.8|6907.8|6913.8|6907.8|6912.8|6906.8|0
1655896090000|2022-06-22 11:08:10|6913.7|6907.7|6912.4|6906.4|6914.2|6908.2|6912.3|6906.3|0
1655896100000|2022-06-22 11:08:20|6912.3|6906.3|6911|6905|6912.3|6906.3|6911|6905|0
1655896110000|2022-06-22 11:08:30|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6910.4|6904.4|0
1655896150000|2022-06-22 11:09:10|6911.8|6905.8|6912.8|6906.8|6913.3|6907.3|6911.8|6905.8|1
1655896160000|2022-06-22 11:09:20|6913.2|6907.2|6913.8|6907.8|6913.8|6907.8|6913.2|6907.2|0
1655896180000|2022-06-22 11:09:40|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|2
1655896190000|2022-06-22 11:09:50|6914.4|6908.4|6914.9|6908.9|6914.9|6908.9|6914.4|6908.4|1
1655896200000|2022-06-22 11:10:00|6914|6908|6914.5|6908.5|6914.5|6908.5|6914|6908|0
1655896210000|2022-06-22 11:10:10|6914.4|6908.4|6914.9|6908.9|6914.9|6908.9|6914.4|6908.4|0
1655896220000|2022-06-22 11:10:20|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|0
1655896230000|2022-06-22 11:10:30|6913.9|6907.9|6912.9|6906.9|6913.9|6907.9|6912.4|6906.4|0
1655896240000|2022-06-22 11:10:40|6913.4|6907.4|6914.4|6908.4|6914.4|6908.4|6913.4|6907.4|0
1655896250000|2022-06-22 11:10:50|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|0
1655896260000|2022-06-22 11:11:00|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|0
1655896280000|2022-06-22 11:11:20|6914.3|6908.3|6913.8|6907.8|6914.8|6908.8|6913.8|6907.8|0
1655896290000|2022-06-22 11:11:30|6912.8|6906.8|6910.9|6904.9|6912.8|6906.8|6910.9|6904.9|0
1655896300000|2022-06-22 11:11:40|6910|6904|6910.9|6904.9|6910.9|6904.9|6909.9|6903.9|4
1655896320000|2022-06-22 11:12:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1655896330000|2022-06-22 11:12:10|6909|6903|6908.6|6902.6|6909|6903|6908.6|6902.6|0
1655896350000|2022-06-22 11:12:30|6909|6903|6909|6903|6909|6903|6908.1|6902.1|0
1655896360000|2022-06-22 11:12:40|6909.4|6903.4|6910|6904|6910|6904|6908.6|6902.6|2
1655896370000|2022-06-22 11:12:50|6909.5|6903.5|6909.9|6903.9|6910|6904|6909.5|6903.5|0
1655896380000|2022-06-22 11:13:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1655896390000|2022-06-22 11:13:10|6909|6903|6909|6903|6909|6903|6909|6903|0
1655896420000|2022-06-22 11:13:40|6908.5|6902.5|6909.9|6903.9|6909.9|6903.9|6908.5|6902.5|0
1655896440000|2022-06-22 11:14:00|6910.9|6904.9|6910.9|6904.9|6913.4|6905.4|6910.9|6903.4|1
1655896460000|2022-06-22 11:14:20|6911.4|6905.4|6910.4|6904.4|6911.4|6905.4|6910|6904|0
1655896470000|2022-06-22 11:14:30|6910.5|6904.5|6912.4|6906.4|6912.5|6906.5|6910.5|6904.5|1
1655896480000|2022-06-22 11:14:40|6911.5|6905.5|6911|6905|6913.4|6907.4|6911|6905|12
1655896500000|2022-06-22 11:15:00|6911.5|6905.5|6912|6906|6912|6906|6911.5|6905.5|0
1655896520000|2022-06-22 11:15:20|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|0
1655896540000|2022-06-22 11:15:40|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1655896550000|2022-06-22 11:15:50|6910.9|6904.9|6910|6904|6911.4|6905.4|6910|6904|0
1655896560000|2022-06-22 11:16:00|6910.4|6904.4|6909.5|6903.5|6910.4|6904.4|6909.5|6903.5|0
1655896570000|2022-06-22 11:16:10|6909.9|6903.9|6910.9|6904.9|6910.9|6904.9|6909.5|6903.5|0
1655896580000|2022-06-22 11:16:20|6910.5|6904.5|6910.9|6904.9|6911.9|6905.9|6910.5|6904.5|1
1655896610000|2022-06-22 11:16:50|6911|6905|6911.8|6905.8|6911.9|6905.9|6910.9|6904.9|0
1655896620000|2022-06-22 11:17:00|6911.4|6905.4|6912.3|6906.3|6912.8|6906.8|6910.9|6904.9|0
1655896630000|2022-06-22 11:17:10|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|0
1655896640000|2022-06-22 11:17:20|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1655896650000|2022-06-22 11:17:30|6910.9|6904.9|6910.8|6904.8|6911.3|6905.3|6910.8|6904.8|0
1655896660000|2022-06-22 11:17:40|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655896670000|2022-06-22 11:17:50|6912.2|6906.2|6911.8|6905.8|6912.2|6906.2|6911.8|6905.8|0
1655896680000|2022-06-22 11:18:00|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655896690000|2022-06-22 11:18:10|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1655896700000|2022-06-22 11:18:20|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1655896710000|2022-06-22 11:18:30|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655896720000|2022-06-22 11:18:40|6910.8|6904.8|6908.9|6902.9|6910.8|6904.8|6908.9|6902.9|0
1655896730000|2022-06-22 11:18:50|6910.3|6904.3|6910.9|6904.9|6911.8|6905.8|6909.8|6903.8|1
1655896740000|2022-06-22 11:19:00|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655896750000|2022-06-22 11:19:10|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1655896760000|2022-06-22 11:19:20|6909.9|6903.9|6910.4|6904.4|6910.4|6904.4|6909.9|6903.9|0
1655896770000|2022-06-22 11:19:30|6910.8|6904.8|6911.3|6905.3|6911.3|6905.3|6910.8|6904.8|0
1655896780000|2022-06-22 11:19:40|6911.7|6905.7|6910.8|6904.8|6911.7|6905.7|6910.8|6904.8|0
1655896800000|2022-06-22 11:20:00|6910.4|6904.4|6909.4|6903.4|6910.4|6904.4|6909.4|6903.4|0
1655896810000|2022-06-22 11:20:10|6909.9|6903.9|6908.5|6902.5|6909.9|6903.9|6908.5|6902.5|0
1655896820000|2022-06-22 11:20:20|6909|6903|6909|6903|6909|6903|6909|6903|0
1655896830000|2022-06-22 11:20:30|6909.4|6903.4|6909|6903|6909.4|6903.4|6909|6903|1
1655896850000|2022-06-22 11:20:50|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6909.9|6903.9|1
1655896860000|2022-06-22 11:21:00|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.4|6903.4|0
1655896870000|2022-06-22 11:21:10|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1655896890000|2022-06-22 11:21:30|6909.9|6903.9|6908.8|6902.8|6909.9|6903.9|6908.8|6902.8|3
1655896910000|2022-06-22 11:21:50|6907.8|6901.8|6908.8|6902.8|6908.8|6902.8|6907.8|6901.8|4
1655896920000|2022-06-22 11:22:00|6908.3|6902.3|6909.2|6903.2|6910.6|6904.6|6908.3|6902.3|1
1655896930000|2022-06-22 11:22:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655896940000|2022-06-22 11:22:20|6910.2|6904.2|6910.3|6904.3|6911.3|6905.3|6909.8|6903.8|2
1655896950000|2022-06-22 11:22:30|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1655896970000|2022-06-22 11:22:50|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655896980000|2022-06-22 11:23:00|6910.8|6904.8|6911.3|6905.3|6911.3|6905.3|6910.3|6904.3|0
1655896990000|2022-06-22 11:23:10|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|6912.2|6906.2|0
1655897000000|2022-06-22 11:23:20|6913.1|6907.1|6914.1|6908.1|6914.1|6908.1|6913.1|6907.1|0
1655897020000|2022-06-22 11:23:40|6915|6909|6915|6909|6915|6909|6915|6909|0
1655897030000|2022-06-22 11:23:50|6915.1|6909.1|6916.5|6910.5|6916.6|6910.6|6915.1|6909.1|1
1655897040000|2022-06-22 11:24:00|6917|6911|6916.6|6910.6|6917|6911|6916.5|6910.5|0
1655897050000|2022-06-22 11:24:10|6917|6911|6916.1|6910.1|6917|6911|6916.1|6910.1|0
1655897060000|2022-06-22 11:24:20|6915.1|6909.1|6914.6|6908.6|6915.1|6909.1|6914.6|6908.6|1
1655897070000|2022-06-22 11:24:30|6915.1|6909.1|6914.6|6908.6|6915.5|6909.5|6914.6|6908.6|0
1655897080000|2022-06-22 11:24:40|6915|6909|6916|6910|6916|6910|6914.6|6908.6|1
1655897090000|2022-06-22 11:24:50|6916.1|6910.1|6916.5|6910.5|6916.5|6910.5|6915.6|6909.6|2
1655897110000|2022-06-22 11:25:10|6916.6|6910.6|6916.6|6910.6|6917.1|6911.1|6916.6|6910.6|1
1655897120000|2022-06-22 11:25:20|6917.1|6911.1|6917.1|6911.1|6917.6|6911.6|6916.6|6910.6|0
1655897130000|2022-06-22 11:25:30|6917.6|6911.6|6917.1|6911.1|6917.6|6911.6|6917.1|6911.1|0
1655897140000|2022-06-22 11:25:40|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|0
1655897160000|2022-06-22 11:26:00|6917.1|6911.1|6917.7|6911.7|6917.7|6911.7|6917.1|6911.1|1
1655897170000|2022-06-22 11:26:10|6917.6|6911.6|6919.7|6913.7|6919.7|6913.7|6917.6|6911.6|0
1655897180000|2022-06-22 11:26:20|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|0
1655897190000|2022-06-22 11:26:30|6919.6|6913.6|6920.1|6914.1|6920.1|6914.1|6919.2|6913.2|1
1655897200000|2022-06-22 11:26:40|6920.2|6914.2|6919.2|6913.2|6920.2|6914.2|6919.2|6913.2|1
1655897210000|2022-06-22 11:26:50|6918.7|6912.7|6918.7|6912.7|6918.7|6912.7|6918.3|6912.3|0
1655897230000|2022-06-22 11:27:10|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|0
1655897250000|2022-06-22 11:27:30|6918.1|6912.1|6917.1|6911.1|6918.1|6912.1|6917.1|6911.1|2
1655897260000|2022-06-22 11:27:40|6916.7|6910.7|6915.2|6909.2|6917.1|6911.1|6915.2|6909.2|0
1655897270000|2022-06-22 11:27:50|||||||||1
1655897280000|2022-06-22 11:28:00|6914.3|6908.3|6913.8|6907.8|6914.8|6908.8|6913.8|6907.8|4
1655897290000|2022-06-22 11:28:10|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6912.8|6906.8|1
1655897300000|2022-06-22 11:28:20|6913.8|6907.8|6914.8|6908.8|6915.3|6909.3|6913.8|6907.8|0
1655897310000|2022-06-22 11:28:30|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|0
1655897320000|2022-06-22 11:28:40|6916.8|6910.8|6917.3|6911.3|6917.3|6911.3|6916.8|6910.8|1
1655897340000|2022-06-22 11:29:00|6916.8|6910.8|6916.3|6910.3|6916.8|6910.8|6915.8|6909.8|0
1655897350000|2022-06-22 11:29:10|6915.9|6909.9|6918.7|6912.7|6918.7|6912.7|6915.8|6909.8|0
1655897360000|2022-06-22 11:29:20|6918.2|6912.2|6918.7|6912.7|6919.7|6913.7|6918.2|6912.2|0
1655897370000|2022-06-22 11:29:30|6917.8|6911.8|6920.2|6914.2|6920.2|6914.2|6916.4|6910.4|0
1655897380000|2022-06-22 11:29:40|6921.2|6915.2|6920.6|6914.6|6921.2|6915.2|6920.2|6914.2|0
1655897390000|2022-06-22 11:29:50|6920.7|6914.7|6920.6|6914.6|6920.7|6914.7|6920.6|6914.6|0
1655897400000|2022-06-22 11:30:00|6920.1|6914.1|6919.2|6913.2|6920.1|6914.1|6919.2|6913.2|0
1655897410000|2022-06-22 11:30:10|6917.7|6911.7|6916.3|6910.3|6917.7|6911.7|6915.8|6909.8|0
1655897420000|2022-06-22 11:30:20|6916.7|6910.7|6915.3|6909.3|6916.7|6910.7|6915.3|6909.3|0
1655897430000|2022-06-22 11:30:30|6916.7|6910.7|6915.8|6909.8|6916.7|6910.7|6915.8|6909.8|0
1655897440000|2022-06-22 11:30:40|6914.7|6908.7|6913.8|6907.8|6914.7|6908.7|6912.3|6906.3|2
1655897450000|2022-06-22 11:30:50|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|0
1655897460000|2022-06-22 11:31:00|6913.8|6907.8|6911.8|6905.8|6913.8|6907.8|6910.3|6904.3|2
1655897470000|2022-06-22 11:31:10|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6910.8|6904.8|0
1655897480000|2022-06-22 11:31:20|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655897490000|2022-06-22 11:31:30|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1655897500000|2022-06-22 11:31:40|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1655897510000|2022-06-22 11:31:50|6910.3|6904.3|6910.8|6904.8|6910.8|6904.8|6909.8|6903.8|1
1655897520000|2022-06-22 11:32:00|6910.3|6904.3|6910.8|6904.8|6911.7|6905.7|6910.2|6904.2|3
1655897530000|2022-06-22 11:32:10|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655897540000|2022-06-22 11:32:20|6910.3|6904.3|6909.4|6903.4|6910.3|6904.3|6909.4|6903.4|1
1655897550000|2022-06-22 11:32:30|6908.4|6902.4|6910.3|6904.3|6910.3|6904.3|6907.9|6901.9|1
1655897560000|2022-06-22 11:32:40|6909.9|6903.9|6910.3|6904.3|6910.3|6904.3|6909.9|6903.9|0
1655897570000|2022-06-22 11:32:50|6910.8|6904.8|6910.3|6904.3|6910.8|6904.8|6909.9|6903.9|0
1655897590000|2022-06-22 11:33:10|6909.4|6903.4|6909.9|6903.9|6910.3|6904.3|6909.4|6903.4|1
1655897600000|2022-06-22 11:33:20|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|0
1655897610000|2022-06-22 11:33:30|6910.8|6904.8|6910.8|6904.8|6912.2|6906.2|6910.8|6904.8|0
1655897640000|2022-06-22 11:34:00|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|0
1655897650000|2022-06-22 11:34:10|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1655897660000|2022-06-22 11:34:20|6910.3|6904.3|6911.7|6905.7|6911.7|6905.7|6909.9|6903.9|0
1655897670000|2022-06-22 11:34:30|6911.8|6905.8|6912.8|6906.8|6912.8|6906.8|6911.8|6905.8|2
1655897680000|2022-06-22 11:34:40|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|0
1655897690000|2022-06-22 11:34:50|6913.3|6907.3|6912.8|6906.8|6913.3|6907.3|6911.9|6905.9|2
1655897700000|2022-06-22 11:35:00|6911.9|6905.9|6912.8|6906.8|6912.8|6906.8|6911.9|6905.9|0
1655897710000|2022-06-22 11:35:10|6911.9|6905.9|6910.8|6904.8|6912.9|6906.9|6910.8|6904.8|1
1655897720000|2022-06-22 11:35:20|6909.9|6903.9|6909.9|6903.9|6910.8|6904.8|6909.9|6903.9|0
1655897730000|2022-06-22 11:35:30|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6909.9|6903.9|0
1655897750000|2022-06-22 11:35:50|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1655897770000|2022-06-22 11:36:10|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|6911.4|6905.4|0
1655897790000|2022-06-22 11:36:30|6911.3|6905.3|6908.3|6902.3|6911.3|6905.3|6907.8|6901.8|2
1655897800000|2022-06-22 11:36:40|6908.8|6902.8|6907.8|6901.8|6908.8|6902.8|6907.8|6901.8|0
1655897820000|2022-06-22 11:37:00|6908.3|6902.3|6908.2|6902.2|6908.3|6902.3|6908.2|6902.2|1
1655897840000|2022-06-22 11:37:20|6907.8|6901.8|6907.3|6901.3|6907.8|6901.8|6907.2|6901.2|0
1655897850000|2022-06-22 11:37:30|6906.8|6900.8|6908.1|6902.1|6908.1|6902.1|6906.3|6900.3|0
1655897860000|2022-06-22 11:37:40|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|0
1655897870000|2022-06-22 11:37:50|6907.6|6901.6|6907.2|6901.2|6907.6|6901.6|6907.2|6901.2|0
1655897880000|2022-06-22 11:38:00|6907.6|6901.6|6907.7|6901.7|6907.7|6901.7|6907.6|6901.6|1
1655897890000|2022-06-22 11:38:10|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1655897900000|2022-06-22 11:38:20|6907.7|6901.7|6908.1|6902.1|6908.1|6902.1|6907.7|6901.7|0
1655897910000|2022-06-22 11:38:30|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1655897920000|2022-06-22 11:38:40|6908.1|6902.1|6909.7|6903.7|6909.7|6903.7|6908.1|6902.1|2
1655897940000|2022-06-22 11:39:00|6910.2|6904.2|6910.1|6904.1|6910.2|6904.2|6910.1|6904.1|0
1655897960000|2022-06-22 11:39:20|6913.1|6907.1|6912.6|6906.6|6915.1|6909.1|6912.6|6906.6|3
1655897970000|2022-06-22 11:39:30|6912.2|6906.2|6912.6|6906.6|6912.6|6906.6|6911.2|6905.2|0
1655897980000|2022-06-22 11:39:40|6913.1|6907.1|6917.6|6911.6|6918.6|6912.6|6913.1|6907.1|2
1655897990000|2022-06-22 11:39:50|6917.7|6911.7|6916.7|6910.7|6920.1|6914.1|6916.7|6910.7|0
1655898000000|2022-06-22 11:40:00|6916.6|6910.6|6915.6|6909.6|6916.6|6910.6|6914.6|6908.6|1
1655898010000|2022-06-22 11:40:10|6915.1|6909.1|6915.1|6909.1|6915.6|6909.6|6915.1|6909.1|0
1655898020000|2022-06-22 11:40:20|6914.6|6908.6|6915.1|6909.1|6915.6|6909.6|6914.6|6908.6|0
1655898030000|2022-06-22 11:40:30|6915.6|6909.6|6916.1|6910.1|6916.6|6910.6|6914.7|6908.7|0
1655898040000|2022-06-22 11:40:40|6914.6|6908.6|6914.7|6908.7|6914.7|6908.7|6914.6|6908.6|0
1655898050000|2022-06-22 11:40:50|6915.1|6909.1|6915.6|6909.6|6915.6|6909.6|6915.1|6909.1|0
1655898060000|2022-06-22 11:41:00|6914.6|6908.6|6915.1|6909.1|6916.6|6910.6|6914.6|6908.6|0
1655898070000|2022-06-22 11:41:10|6914.6|6908.6|6915.2|6909.2|6915.2|6909.2|6914.6|6908.6|0
1655898080000|2022-06-22 11:41:20|6915.6|6909.6|6916.1|6910.1|6916.6|6910.6|6915.6|6909.6|0
1655898100000|2022-06-22 11:41:40|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|0
1655898120000|2022-06-22 11:42:00|6917.6|6911.6|6916.2|6910.2|6917.6|6911.6|6915.7|6909.7|0
1655898130000|2022-06-22 11:42:10|6915.7|6909.7|6915.7|6909.7|6916.1|6910.1|6915.7|6909.7|0
1655898140000|2022-06-22 11:42:20|6916.1|6910.1|6914.1|6908.1|6916.1|6910.1|6914.1|6908.1|1
1655898180000|2022-06-22 11:43:00|6911.2|6905.2|6910.7|6904.7|6911.2|6905.2|6910.7|6904.7|0
1655898200000|2022-06-22 11:43:20|6911.2|6905.2|6910.7|6904.7|6911.2|6905.2|6910.7|6904.7|0
1655898210000|2022-06-22 11:43:30|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1655898220000|2022-06-22 11:43:40|6911.7|6905.7|6912.6|6906.6|6912.6|6906.6|6911.7|6905.7|0
1655898230000|2022-06-22 11:43:50|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1655898270000|2022-06-22 11:44:30|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1655898280000|2022-06-22 11:44:40|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1655898290000|2022-06-22 11:44:50|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1655898300000|2022-06-22 11:45:00|6911.6|6905.6|6910.7|6904.7|6911.7|6905.7|6910.7|6904.7|0
1655898310000|2022-06-22 11:45:10|6911.2|6905.2|6909.7|6903.7|6911.7|6905.7|6908.8|6902.8|0
1655898320000|2022-06-22 11:45:20|6910.2|6904.2|6909.7|6903.7|6910.2|6904.2|6909.7|6903.7|0
1655898330000|2022-06-22 11:45:30|6910.2|6904.2|6909.7|6903.7|6910.2|6904.2|6909.7|6903.7|0
1655898340000|2022-06-22 11:45:40|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1655898350000|2022-06-22 11:45:50|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655898360000|2022-06-22 11:46:00|6909.8|6903.8|6910.2|6904.2|6910.2|6904.2|6909.8|6903.8|0
1655898370000|2022-06-22 11:46:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655898390000|2022-06-22 11:46:30|6910.2|6904.2|6909.2|6903.2|6910.7|6904.7|6909.2|6903.2|0
1655898400000|2022-06-22 11:46:40|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|1
1655898410000|2022-06-22 11:46:50|6910.2|6904.2|6909.2|6903.2|6910.7|6904.7|6909.2|6903.2|0
1655898420000|2022-06-22 11:47:00|6908.7|6902.7|6909.2|6903.2|6909.2|6903.2|6908.7|6902.7|0
1655898430000|2022-06-22 11:47:10|6908.7|6902.7|6909.2|6903.2|6909.2|6903.2|6908.7|6902.7|0
1655898450000|2022-06-22 11:47:30|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1655898460000|2022-06-22 11:47:40|6908.7|6902.7|6909.2|6903.2|6909.2|6903.2|6908.7|6902.7|0
1655898470000|2022-06-22 11:47:50|6907.2|6901.2|6906.7|6900.7|6907.2|6901.2|6906.7|6900.7|5
1655898480000|2022-06-22 11:48:00|6908.1|6902.1|6908.2|6902.2|6908.2|6902.2|6907.7|6901.7|0
1655898490000|2022-06-22 11:48:10|6908.7|6902.7|6909.6|6903.6|6909.6|6903.6|6908.7|6902.7|1
1655898510000|2022-06-22 11:48:30|6911|6905|6912.5|6906.5|6912.5|6906.5|6911|6905|2
1655898530000|2022-06-22 11:48:50|6913|6907|6913.1|6907.1|6913.1|6907.1|6913|6907|0
1655898540000|2022-06-22 11:49:00|6913|6907|6913|6907|6913|6907|6913|6907|0
1655898550000|2022-06-22 11:49:10|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1655898560000|2022-06-22 11:49:20|6912.1|6906.1|6912.1|6906.1|6912.6|6906.6|6911.6|6905.6|0
1655898570000|2022-06-22 11:49:30|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1655898580000|2022-06-22 11:49:40|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1655898600000|2022-06-22 11:50:00|6913.5|6907.5|6912.6|6906.6|6913.5|6907.5|6912.1|6906.1|1
1655898610000|2022-06-22 11:50:10|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|1
1655898620000|2022-06-22 11:50:20|6914.5|6908.5|6914.6|6908.6|6914.6|6908.6|6914.5|6908.5|0
1655898630000|2022-06-22 11:50:30|6916.5|6910.5|6914.6|6908.6|6916.5|6910.5|6914|6908|17
1655898640000|2022-06-22 11:50:40|6915.1|6909.1|6914.6|6908.6|6915.1|6909.1|6914.6|6908.6|2
1655898650000|2022-06-22 11:50:50|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1655898670000|2022-06-22 11:51:10|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1655898690000|2022-06-22 11:51:30|6913.6|6907.6|6913.1|6907.1|6913.6|6907.6|6913.1|6907.1|0
1655898710000|2022-06-22 11:51:50|6913.5|6907.5|6913.6|6907.6|6913.6|6907.6|6913.5|6907.5|0
1655898720000|2022-06-22 11:52:00|6914|6908|6914|6908|6914|6908|6914|6908|0
1655898730000|2022-06-22 11:52:10|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1655898740000|2022-06-22 11:52:20|6913|6907|6912.6|6906.6|6913|6907|6912.6|6906.6|0
1655898750000|2022-06-22 11:52:30|6912.5|6906.5|6912.1|6906.1|6912.5|6906.5|6912.1|6906.1|0
1655898760000|2022-06-22 11:52:40|6912.5|6906.5|6910.1|6904.1|6912.5|6906.5|6909.6|6903.6|0
1655898770000|2022-06-22 11:52:50|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1655898790000|2022-06-22 11:53:10|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|0
1655898800000|2022-06-22 11:53:20|6909.6|6903.6|6908.6|6902.6|6909.6|6903.6|6908.6|6902.6|0
1655898810000|2022-06-22 11:53:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1655898820000|2022-06-22 11:53:40|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|0
1655898850000|2022-06-22 11:54:10|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|0
1655898880000|2022-06-22 11:54:40|6909.6|6903.6|6909.8|6903.8|6909.8|6903.8|6909.3|6903.3|13
1655898890000|2022-06-22 11:54:50|6910.3|6904.3|6909.4|6903.4|6910.3|6904.3|6909.4|6903.4|0
1655898900000|2022-06-22 11:55:00|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1655898910000|2022-06-22 11:55:10|6909.4|6903.4|6909.8|6903.8|6909.8|6903.8|6909.4|6903.4|0
1655898940000|2022-06-22 11:55:40|6909.9|6903.9|6909.8|6903.8|6910.3|6904.3|6909.8|6903.8|0
1655898960000|2022-06-22 11:56:00|6909.4|6903.4|6908.7|6902.7|6909.4|6903.4|6908.7|6902.7|6
1655898970000|2022-06-22 11:56:10|6909.2|6903.2|6909.7|6903.7|6909.7|6903.7|6909.2|6903.2|0
1655898990000|2022-06-22 11:56:30|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|0
1655899000000|2022-06-22 11:56:40|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1655899020000|2022-06-22 11:57:00|6909.2|6903.2|6909.2|6903.2|6910.7|6904.7|6908.7|6902.7|0
1655899030000|2022-06-22 11:57:10|6910.1|6904.1|6908.6|6902.6|6910.2|6904.2|6908.6|6902.6|1
1655899040000|2022-06-22 11:57:20|6909.1|6903.1|6907.6|6901.6|6909.5|6903.5|6907.6|6901.6|1
1655899050000|2022-06-22 11:57:30|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|0
1655899060000|2022-06-22 11:57:40|6907.6|6901.6|6904.3|6898.3|6907.6|6901.6|6904.3|6898.3|0
1655899070000|2022-06-22 11:57:50|6902.8|6896.8|6902.8|6896.8|6903.2|6897.2|6902.3|6896.3|11
1655899080000|2022-06-22 11:58:00|6902.4|6896.4|6902.8|6896.8|6902.8|6896.8|6901.8|6895.8|0
1655899090000|2022-06-22 11:58:10|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1655899100000|2022-06-22 11:58:20|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1655899110000|2022-06-22 11:58:30|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1655899120000|2022-06-22 11:58:40|6900.4|6894.4|6900.4|6894.4|6900.8|6894.8|6900.4|6894.4|13
1655899130000|2022-06-22 11:58:50|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1655899140000|2022-06-22 11:59:00|6899.5|6893.5|6902.8|6896.8|6903.4|6897.4|6899.5|6893.5|4
1655899150000|2022-06-22 11:59:10|6902.4|6896.4|6904.3|6898.3|6904.4|6898.4|6902.4|6896.4|0
1655899170000|2022-06-22 11:59:30|6903.8|6897.8|6902.3|6896.3|6903.8|6897.8|6901.8|6895.8|1
1655899200000|2022-06-22 12:00:00|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|0
1655899210000|2022-06-22 12:00:10|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|1
1655899230000|2022-06-22 12:00:30|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|2
1655899240000|2022-06-22 12:00:40|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1655899250000|2022-06-22 12:00:50|6903.3|6897.3|6897.8|6891.8|6903.3|6897.3|6897.8|6891.8|4
1655899270000|2022-06-22 12:01:10|6898.3|6892.3|6897.8|6891.8|6898.3|6892.3|6897.8|6891.8|0
1655899290000|2022-06-22 12:01:30|6898.3|6892.3|6897.8|6891.8|6898.3|6892.3|6897.8|6891.8|0
1655899300000|2022-06-22 12:01:40|6897.7|6891.7|6898.7|6892.7|6898.7|6892.7|6897.7|6891.7|0
1655899310000|2022-06-22 12:01:50|6898.8|6892.8|6901.2|6895.2|6901.2|6895.2|6898.8|6892.8|3
1655899320000|2022-06-22 12:02:00|6902.7|6896.7|6897.8|6891.8|6904.2|6898.2|6897.8|6891.8|8
1655899330000|2022-06-22 12:02:10|6897.3|6891.3|6896.7|6890.7|6897.8|6891.8|6896.7|6890.7|0
1655899340000|2022-06-22 12:02:20|6897.3|6891.3|6893.8|6887.8|6897.3|6891.3|6893.8|6887.8|10
1655899360000|2022-06-22 12:02:40|6894.3|6888.3|6892.8|6886.8|6894.3|6888.3|6892.8|6886.8|4
1655899370000|2022-06-22 12:02:50|6895.8|6889.8|6886.2|6880.2|6895.8|6889.8|6886.2|6880.2|33
1655899380000|2022-06-22 12:03:00|6886.7|6880.7|6887.2|6881.2|6887.7|6881.7|6886.7|6880.7|6
1655899390000|2022-06-22 12:03:10|6889.7|6883.7|6893.3|6887.3|6893.7|6887.7|6889.7|6883.7|3
1655899400000|2022-06-22 12:03:20|6893.2|6887.2|6894.8|6888.8|6895.3|6889.3|6892.8|6886.8|0
1655899410000|2022-06-22 12:03:30|6894.3|6888.3|6892.2|6886.2|6894.8|6888.8|6891.3|6885.3|1
1655899440000|2022-06-22 12:04:00|6892.3|6886.3|6892.8|6886.8|6892.8|6886.8|6892.3|6886.3|0
1655899450000|2022-06-22 12:04:10|6895.8|6889.8|6894.3|6888.3|6896.3|6890.3|6894.3|6888.3|5
1655899460000|2022-06-22 12:04:20|6894.7|6888.7|6891.7|6885.7|6894.7|6888.7|6891.7|6885.7|1
1655899480000|2022-06-22 12:04:40|6892.2|6886.2|6891.8|6885.8|6892.2|6886.2|6891.8|6885.8|0
1655899490000|2022-06-22 12:04:50|6894.2|6888.2|6895.3|6889.3|6895.3|6889.3|6894.2|6888.2|8
1655899500000|2022-06-22 12:05:00|6895.7|6889.7|6893.3|6887.3|6895.7|6889.7|6893.3|6887.3|0
1655899510000|2022-06-22 12:05:10|6893.8|6887.8|6895.3|6889.3|6895.3|6889.3|6893.8|6887.8|0
1655899520000|2022-06-22 12:05:20|6893.2|6887.2|6894.8|6888.8|6894.8|6888.8|6892.8|6886.8|1
1655899530000|2022-06-22 12:05:30|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|0
1655899540000|2022-06-22 12:05:40|6894.8|6888.8|6891.3|6885.3|6894.8|6888.8|6891.3|6885.3|0
1655899560000|2022-06-22 12:06:00|6890.8|6884.8|6892.3|6886.3|6893.3|6887.3|6890.3|6884.3|2
1655899570000|2022-06-22 12:06:10|6892.8|6886.8|6893.3|6887.3|6893.3|6887.3|6892.8|6886.8|0
1655899580000|2022-06-22 12:06:20|6894.3|6888.3|6892.8|6886.8|6894.8|6888.8|6892.8|6886.8|1
1655899590000|2022-06-22 12:06:30|6893.3|6887.3|6890.3|6884.3|6893.3|6887.3|6889.8|6883.8|3
1655899600000|2022-06-22 12:06:40|6890.8|6884.8|6895.2|6889.2|6895.2|6889.2|6890.8|6884.8|1
1655899610000|2022-06-22 12:06:50|6894.3|6888.3|6890.3|6884.3|6894.3|6888.3|6889.8|6883.8|1
1655899620000|2022-06-22 12:07:00|6890.8|6884.8|6890.4|6884.4|6892.3|6886.3|6889.8|6883.8|0
1655899630000|2022-06-22 12:07:10|6891.3|6885.3|6891.3|6885.3|6891.8|6885.8|6891.3|6885.3|0
1655899640000|2022-06-22 12:07:20|6890.8|6884.8|6895.3|6889.3|6895.7|6889.7|6890.8|6884.8|1
1655899650000|2022-06-22 12:07:30|6895.8|6889.8|6895.3|6889.3|6895.8|6889.8|6895.3|6889.3|0
1655899660000|2022-06-22 12:07:40|6894.8|6888.8|6894.3|6888.3|6895.3|6889.3|6894.3|6888.3|0
1655899670000|2022-06-22 12:07:50|6894.2|6888.2|6893.3|6887.3|6894.3|6888.3|6893.3|6887.3|0
1655899680000|2022-06-22 12:08:00|6892.8|6886.8|6893.3|6887.3|6893.8|6887.8|6892.3|6886.3|2
1655899700000|2022-06-22 12:08:20|6893.8|6887.8|6895.3|6889.3|6895.8|6889.8|6893.8|6887.8|3
1655899710000|2022-06-22 12:08:30|6895.8|6889.8|6895.2|6889.2|6896.2|6890.2|6893.3|6887.3|1
1655899720000|2022-06-22 12:08:40|6895.3|6889.3|6895.2|6889.2|6895.3|6889.3|6894.8|6888.8|0
1655899730000|2022-06-22 12:08:50|6894.8|6888.8|6893.3|6887.3|6895.2|6889.2|6892.8|6886.8|0
1655899740000|2022-06-22 12:09:00|6892.8|6886.8|6890.3|6884.3|6893.3|6887.3|6890.3|6884.3|3
1655899750000|2022-06-22 12:09:10|6891.7|6885.7|6891.3|6885.3|6891.7|6885.7|6891.3|6885.3|0
1655899760000|2022-06-22 12:09:20|6890.8|6884.8|6890.8|6884.8|6891.2|6885.2|6890.8|6884.8|0
1655899770000|2022-06-22 12:09:30|6891.7|6885.7|6891.8|6885.8|6891.8|6885.8|6891.7|6885.7|0
1655899780000|2022-06-22 12:09:40|6891.7|6885.7|6891.3|6885.3|6891.7|6885.7|6890.3|6884.3|0
1655899790000|2022-06-22 12:09:50|6891.8|6885.8|6891.3|6885.3|6892.2|6886.2|6891.3|6885.3|1
1655899800000|2022-06-22 12:10:00|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|0
1655899810000|2022-06-22 12:10:10|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|0
1655899820000|2022-06-22 12:10:20|6892.2|6886.2|6891.3|6885.3|6892.2|6886.2|6891.3|6885.3|0
1655899830000|2022-06-22 12:10:30|6894.2|6888.2|6894.2|6888.2|6894.3|6888.3|6894.2|6888.2|1
1655899840000|2022-06-22 12:10:40|6894.7|6888.7|6894.2|6888.2|6894.7|6888.7|6893.7|6887.7|18
1655899860000|2022-06-22 12:11:00|6894.6|6888.6|6894.7|6888.7|6894.7|6888.7|6894.6|6888.6|0
1655899870000|2022-06-22 12:11:10|6892.2|6886.2|6893.1|6887.1|6893.1|6887.1|6891.2|6885.2|4
1655899890000|2022-06-22 12:11:30|6892.2|6886.2|6892.7|6886.7|6892.7|6886.7|6892.1|6886.1|2
1655899900000|2022-06-22 12:11:40|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|1
1655899910000|2022-06-22 12:11:50|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1655899920000|2022-06-22 12:12:00|6892.7|6886.7|6893.7|6887.7|6893.7|6887.7|6892.7|6886.7|0
1655899930000|2022-06-22 12:12:10|6893.2|6887.2|6892.7|6886.7|6893.2|6887.2|6892.7|6886.7|0
1655899940000|2022-06-22 12:12:20|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1655899950000|2022-06-22 12:12:30|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1655899960000|2022-06-22 12:12:40|6892.2|6886.2|6890.2|6884.2|6892.6|6886.6|6890.2|6884.2|4
1655899970000|2022-06-22 12:12:50|6890.7|6884.7|6887.2|6881.2|6890.7|6884.7|6887.2|6881.2|1
1655899980000|2022-06-22 12:13:00|6887.7|6881.7|6887.2|6881.2|6887.7|6881.7|6886.7|6880.7|0
1655899990000|2022-06-22 12:13:10|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.2|6883.2|2
1655900000000|2022-06-22 12:13:20|6889.2|6883.2|6889.2|6883.2|6889.7|6883.7|6888.2|6882.2|0
1655900010000|2022-06-22 12:13:30|6888.7|6882.7|6887.1|6881.1|6888.7|6882.7|6886.6|6880.6|7
1655900020000|2022-06-22 12:13:40|6887.7|6881.7|6888.1|6882.1|6888.2|6882.2|6887.7|6881.7|0
1655900030000|2022-06-22 12:13:50|6888.2|6882.2|6889.6|6883.6|6889.7|6883.7|6888.2|6882.2|0
1655900040000|2022-06-22 12:14:00|6890.1|6884.1|6886.7|6880.7|6890.1|6884.1|6886.2|6880.2|3
1655900050000|2022-06-22 12:14:10|6887.1|6881.1|6887.1|6881.1|6887.1|6881.1|6887.1|6881.1|0
1655900060000|2022-06-22 12:14:20|6886.7|6880.7|6887.1|6881.1|6887.1|6881.1|6886.6|6880.6|0
1655900070000|2022-06-22 12:14:30|6886.6|6880.6|6887.1|6881.1|6887.1|6881.1|6886.6|6880.6|2
1655900100000|2022-06-22 12:15:00|6886.6|6880.6|6887.6|6881.6|6887.6|6881.6|6886.6|6880.6|0
1655900110000|2022-06-22 12:15:10|6887.1|6881.1|6887.6|6881.6|6887.6|6881.6|6887.1|6881.1|3
1655900120000|2022-06-22 12:15:20|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|1
1655900130000|2022-06-22 12:15:30|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|0
1655900140000|2022-06-22 12:15:40|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|0
1655900160000|2022-06-22 12:16:00|6888|6882|6887.6|6881.6|6888|6882|6887.6|6881.6|0
1655900180000|2022-06-22 12:16:20|6889|6883|6890.6|6884.6|6890.6|6884.6|6889|6883|3
1655900190000|2022-06-22 12:16:30|6890.7|6884.7|6892.6|6886.6|6892.6|6886.6|6890.7|6884.7|2
1655900200000|2022-06-22 12:16:40|6893.1|6887.1|6892.1|6886.1|6893.1|6887.1|6891.7|6885.7|1
1655900210000|2022-06-22 12:16:50|6892.6|6886.6|6898.2|6892.2|6898.7|6892.7|6892.6|6886.6|15
1655900220000|2022-06-22 12:17:00|6898.7|6892.7|6896.7|6890.7|6898.7|6892.7|6896.7|6890.7|2
1655900230000|2022-06-22 12:17:10|6897.2|6891.2|6896.2|6890.2|6897.2|6891.2|6895.8|6889.8|2
1655900240000|2022-06-22 12:17:20|6895.7|6889.7|6895.7|6889.7|6896.2|6890.2|6895.2|6889.2|1
1655900250000|2022-06-22 12:17:30|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|0
1655900280000|2022-06-22 12:18:00|6895.7|6889.7|6893.2|6887.2|6896.2|6890.2|6893.2|6887.2|7
1655900290000|2022-06-22 12:18:10|6892.7|6886.7|6891.7|6885.7|6893.2|6887.2|6891.7|6885.7|1
1655900300000|2022-06-22 12:18:20|6890.7|6884.7|6892.6|6886.6|6892.6|6886.6|6890.7|6884.7|0
1655900310000|2022-06-22 12:18:30|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|0
1655900320000|2022-06-22 12:18:40|6891.6|6885.6|6890.2|6884.2|6891.6|6885.6|6890.2|6884.2|0
1655900330000|2022-06-22 12:18:50|6891.1|6885.1|6889.1|6883.1|6891.1|6885.1|6889.1|6883.1|1
1655900340000|2022-06-22 12:19:00|6888.6|6882.6|6888.1|6882.1|6888.6|6882.6|6888.1|6882.1|5
1655900350000|2022-06-22 12:19:10|6888.6|6882.6|6888.1|6882.1|6888.6|6882.6|6888.1|6882.1|1
1655900360000|2022-06-22 12:19:20|6887.1|6881.1|6886.1|6880.1|6887.1|6881.1|6886.1|6880.1|2
1655900370000|2022-06-22 12:19:30|6886|6880|6885.6|6879.6|6886|6880|6885.6|6879.6|1
1655900380000|2022-06-22 12:19:40|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|1
1655900400000|2022-06-22 12:20:00|6887|6881|6886.5|6880.5|6887.4|6881.4|6886.5|6880.5|0
1655900410000|2022-06-22 12:20:10|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|0
1655900420000|2022-06-22 12:20:20|||||||||5
1655900440000|2022-06-22 12:20:40|||||||||2
1655900460000|2022-06-22 12:21:00|6887|6881|6886.9|6880.9|6887|6881|6886.9|6880.9|1
1655900470000|2022-06-22 12:21:10|6886.5|6880.5|6888.9|6882.9|6889.4|6883.4|6886.5|6880.5|12
1655900480000|2022-06-22 12:21:20|6888.5|6882.5|6889.4|6883.4|6889.4|6883.4|6888.4|6882.4|8
1655900490000|2022-06-22 12:21:30|6888.9|6882.9|6887.4|6881.4|6889|6883|6886.9|6880.9|0
1655900500000|2022-06-22 12:21:40|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.5|6880.5|4
1655900510000|2022-06-22 12:21:50|6886.9|6880.9|6887.4|6881.4|6887.4|6881.4|6886.9|6880.9|0
1655900520000|2022-06-22 12:22:00|6887.9|6881.9|6896.2|6890.2|6896.2|6890.2|6887.9|6881.9|9
1655900530000|2022-06-22 12:22:10|6896.7|6890.7|6896.8|6890.8|6898.7|6892.7|6896.2|6890.2|2
1655900540000|2022-06-22 12:22:20|6897.2|6891.2|6897.7|6891.7|6897.7|6891.7|6895.8|6889.8|0
1655900550000|2022-06-22 12:22:30|6897.2|6891.2|6896.7|6890.7|6897.7|6891.7|6896.3|6890.3|1
1655900560000|2022-06-22 12:22:40|6896.8|6890.8|6896.2|6890.2|6896.8|6890.8|6896.2|6890.2|1
1655900570000|2022-06-22 12:22:50|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|5
1655900580000|2022-06-22 12:23:00|6896.2|6890.2|6895.7|6889.7|6896.7|6890.7|6895.7|6889.7|0
1655900590000|2022-06-22 12:23:10|6895.3|6889.3|6894.7|6888.7|6895.7|6889.7|6893.8|6887.8|3
1655900600000|2022-06-22 12:23:20|6894.2|6888.2|6894.7|6888.7|6895.7|6889.7|6893.7|6887.7|2
1655900610000|2022-06-22 12:23:30|6895.2|6889.2|6895.7|6889.7|6895.7|6889.7|6894.2|6888.2|2
1655900620000|2022-06-22 12:23:40|6895.2|6889.2|6899.1|6893.1|6899.1|6893.1|6894.7|6888.7|8
1655900630000|2022-06-22 12:23:50|6899.6|6893.6|6901.7|6895.7|6903.9|6897.9|6899.2|6893.2|2
1655900640000|2022-06-22 12:24:00|6901.3|6895.3|6900.7|6894.7|6901.3|6895.3|6900.7|6894.7|2
1655900650000|2022-06-22 12:24:10|||||||||1
1655900660000|2022-06-22 12:24:20|6901.6|6895.6|6900.3|6894.3|6901.6|6895.6|6900.3|6894.3|1
1655900670000|2022-06-22 12:24:30|6900.2|6894.2|6899.7|6893.7|6900.2|6894.2|6899.7|6893.7|1
1655900680000|2022-06-22 12:24:40|6899.6|6893.6|6896.7|6890.7|6899.6|6893.6|6896.7|6890.7|6
1655900690000|2022-06-22 12:24:50|6897.7|6891.7|6896.2|6890.2|6897.7|6891.7|6895.7|6889.7|2
1655900700000|2022-06-22 12:25:00|6894.7|6888.7|6896.2|6890.2|6896.7|6890.7|6894.7|6888.7|6
1655900710000|2022-06-22 12:25:10|6895.7|6889.7|6896.2|6890.2|6896.6|6890.6|6895.7|6889.7|3
1655900720000|2022-06-22 12:25:20|6895.2|6889.2|6898.8|6892.8|6899.1|6893.1|6895.2|6889.2|14
1655900730000|2022-06-22 12:25:30|6899.3|6893.3|6899.7|6893.7|6900.2|6894.2|6899.3|6893.3|0
1655900740000|2022-06-22 12:25:40|6899.3|6893.3|6897.3|6891.3|6899.3|6893.3|6897.3|6891.3|1
1655900750000|2022-06-22 12:25:50|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|1
1655900760000|2022-06-22 12:26:00|6896.8|6890.8|6896.7|6890.7|6898.2|6892.2|6896.7|6890.7|6
1655900770000|2022-06-22 12:26:10|||||||||2
1655900780000|2022-06-22 12:26:20|6896.3|6890.3|6895.7|6889.7|6896.7|6890.7|6895.7|6889.7|3
1655900790000|2022-06-22 12:26:30|6895.2|6889.2|6894.7|6888.7|6895.2|6889.2|6894.7|6888.7|4
1655900800000|2022-06-22 12:26:40|6895.2|6889.2|6896.7|6890.7|6896.7|6890.7|6895.2|6889.2|6
1655900810000|2022-06-22 12:26:50|6896.8|6890.8|6896.7|6890.7|6896.8|6890.8|6896.2|6890.2|2
1655900820000|2022-06-22 12:27:00|6896.2|6890.2|6891.2|6885.2|6896.2|6890.2|6891.2|6885.2|10
1655900830000|2022-06-22 12:27:10|6890.7|6884.7|6890.2|6884.2|6890.7|6884.7|6890.2|6884.2|5
1655900840000|2022-06-22 12:27:20|6890.7|6884.7|6891.2|6885.2|6891.3|6885.3|6890.7|6884.7|12
1655900850000|2022-06-22 12:27:30|6891.6|6885.6|6892.1|6886.1|6892.1|6886.1|6891.6|6885.6|0
1655900860000|2022-06-22 12:27:40|6891.7|6885.7|6890.6|6884.6|6891.7|6885.7|6890.6|6884.6|3
1655900870000|2022-06-22 12:27:50|6890.2|6884.2|6888.6|6882.6|6890.2|6884.2|6888.6|6882.6|3
1655900880000|2022-06-22 12:28:00|6888.1|6882.1|6886.6|6880.6|6888.6|6882.6|6886.6|6880.6|25
1655900890000|2022-06-22 12:28:10|6887.1|6881.1|6886.6|6880.6|6887.1|6881.1|6886.1|6880.1|9
1655900900000|2022-06-22 12:28:20|||||||||1
1655900910000|2022-06-22 12:28:30|6886.1|6880.1|6887.1|6881.1|6888.1|6882.1|6885.6|6879.6|4
1655900920000|2022-06-22 12:28:40|6886.7|6880.7|6886.6|6880.6|6887.2|6881.2|6886.6|6880.6|2
1655900930000|2022-06-22 12:28:50|6887.1|6881.1|6887.1|6881.1|6887.1|6881.1|6886.6|6880.6|1
1655900940000|2022-06-22 12:29:00|6886.6|6880.6|6885.6|6879.6|6887.1|6881.1|6885.6|6879.6|5
1655900950000|2022-06-22 12:29:10|6887.6|6881.6|6887.1|6881.1|6887.6|6881.6|6887.1|6881.1|1
1655900960000|2022-06-22 12:29:20|||||||||3
1655900970000|2022-06-22 12:29:30|6886.1|6880.1|6886.6|6880.6|6886.6|6880.6|6886.1|6880.1|3
1655900980000|2022-06-22 12:29:40|6886.1|6880.1|6885.6|6879.6|6886.1|6880.1|6885.6|6879.6|4
1655900990000|2022-06-22 12:29:50|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|5
1655901000000|2022-06-22 12:30:00|6886|6880|6887.1|6881.1|6887.1|6881.1|6886|6880|3
1655901010000|2022-06-22 12:30:10|6887.6|6881.6|6890.1|6884.1|6890.2|6884.2|6887.1|6881.1|1
1655901020000|2022-06-22 12:30:20|6889.6|6883.6|6889.2|6883.2|6889.6|6883.6|6889.2|6883.2|2
1655901030000|2022-06-22 12:30:30|6890.1|6884.1|6892.6|6886.6|6892.6|6886.6|6890.1|6884.1|1
1655901040000|2022-06-22 12:30:40|6892.1|6886.1|6891.1|6885.1|6892.1|6886.1|6890.6|6884.6|3
1655901050000|2022-06-22 12:30:50|6891.6|6885.6|6896.8|6890.8|6897.3|6891.3|6890.6|6884.6|31
1655901060000|2022-06-22 12:31:00|6901.7|6895.7|6896.6|6890.6|6901.7|6895.7|6896.6|6890.6|19
1655901070000|2022-06-22 12:31:10|6897.1|6891.1|6905.2|6899.2|6905.2|6899.2|6896.1|6890.1|19
1655901080000|2022-06-22 12:31:20|6905.7|6899.7|6904.3|6898.3|6906.2|6900.2|6904.2|6898.2|13
1655901090000|2022-06-22 12:31:30|6903.3|6897.3|6904.2|6898.2|6906.1|6900.1|6903.3|6897.3|2
1655901100000|2022-06-22 12:31:40|6903.7|6897.7|6903.7|6897.7|6904.7|6898.7|6903.7|6897.7|1
1655901110000|2022-06-22 12:31:50|6903.6|6897.6|6902.7|6896.7|6903.6|6897.6|6902.7|6896.7|0
1655901120000|2022-06-22 12:32:00|6902.2|6896.2|6899.1|6893.1|6902.7|6896.7|6899.1|6893.1|19
1655901130000|2022-06-22 12:32:10|6898.1|6892.1|6897.1|6891.1|6898.1|6892.1|6897.1|6891.1|1
1655901140000|2022-06-22 12:32:20|6896.1|6890.1|6894.6|6888.6|6896.1|6890.1|6894.6|6888.6|4
1655901150000|2022-06-22 12:32:30|6893.2|6887.2|6895.7|6889.7|6895.7|6889.7|6893.2|6887.2|8
1655901160000|2022-06-22 12:32:40|6894.6|6888.6|6895.1|6889.1|6896.1|6890.1|6894.6|6888.6|3
1655901170000|2022-06-22 12:32:50|6894.7|6888.7|6897.1|6891.1|6897.1|6891.1|6894.7|6888.7|2
1655901180000|2022-06-22 12:33:00|6896.1|6890.1|6893.6|6887.6|6896.1|6890.1|6892.7|6886.7|5
1655901190000|2022-06-22 12:33:10|6893.1|6887.1|6893.6|6887.6|6893.6|6887.6|6893.1|6887.1|0
1655901200000|2022-06-22 12:33:20|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|2
1655901210000|2022-06-22 12:33:30|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|1
1655901220000|2022-06-22 12:33:40|6893.1|6887.1|6896.7|6890.7|6898.2|6892.2|6893.1|6887.1|23
1655901230000|2022-06-22 12:33:50|6897.2|6891.2|6904.7|6898.7|6904.7|6898.7|6897.2|6891.2|21
1655901240000|2022-06-22 12:34:00|6903.7|6897.7|6908.3|6902.3|6908.8|6902.8|6903.7|6897.7|19
1655901250000|2022-06-22 12:34:10|6908.8|6902.8|6906.7|6900.7|6908.8|6902.8|6906.7|6900.7|9
1655901260000|2022-06-22 12:34:20|6905.7|6899.7|6906.3|6900.3|6906.3|6900.3|6905.7|6899.7|1
1655901270000|2022-06-22 12:34:30|6905.8|6899.8|6905.3|6899.3|6905.8|6899.8|6905.3|6899.3|0
1655901280000|2022-06-22 12:34:40|6903.4|6897.4|6905.2|6899.2|6905.2|6899.2|6902.2|6896.2|5
1655901290000|2022-06-22 12:34:50|6904.7|6898.7|6899.8|6893.8|6904.7|6898.7|6899.8|6893.8|5
1655901300000|2022-06-22 12:35:00|6899.3|6893.3|6903.4|6897.4|6903.4|6897.4|6899.3|6893.3|5
1655901310000|2022-06-22 12:35:10|6903.9|6897.9|6919.2|6913.2|6919.2|6913.2|6903.4|6897.4|15
1655901320000|2022-06-22 12:35:20|6918.7|6912.7|6918.2|6912.2|6918.7|6912.7|6918.2|6912.2|4
1655901330000|2022-06-22 12:35:30|6918.7|6912.7|6918.7|6912.7|6918.7|6912.7|6918.7|6912.7|2
1655901350000|2022-06-22 12:35:50|6919.1|6913.1|6921.2|6915.2|6921.2|6915.2|6919.1|6913.1|4
1655901360000|2022-06-22 12:36:00|6920.7|6914.7|6919.6|6913.6|6920.7|6914.7|6919.6|6913.6|2
1655901370000|2022-06-22 12:36:10|6919.1|6913.1|6918.6|6912.6|6919.1|6913.1|6918.6|6912.6|2
1655901380000|2022-06-22 12:36:20|6915.1|6909.1|6915.1|6909.1|6915.6|6909.6|6915.1|6909.1|6
1655901390000|2022-06-22 12:36:30|6914.6|6908.6|6915.1|6909.1|6915.1|6909.1|6914.1|6908.1|1
1655901400000|2022-06-22 12:36:40|6915.6|6909.6|6916.6|6910.6|6917.6|6911.6|6914.1|6908.1|15
1655901410000|2022-06-22 12:36:50|6916.1|6910.1|6914.6|6908.6|6916.1|6910.1|6914.6|6908.6|6
1655901420000|2022-06-22 12:37:00|6914.1|6908.1|6918.1|6912.1|6918.7|6912.7|6914.1|6908.1|1
1655901430000|2022-06-22 12:37:10|6917.1|6911.1|6917.6|6911.6|6919.1|6913.1|6916.1|6910.1|18
1655901440000|2022-06-22 12:37:20|6916.6|6910.6|6915.7|6909.7|6917.1|6911.1|6915.7|6909.7|2
1655901450000|2022-06-22 12:37:30|6915.2|6909.2|6915.1|6909.1|6916.7|6910.7|6915.1|6909.1|10
1655901460000|2022-06-22 12:37:40|6915.6|6909.6|6916.6|6910.6|6917.1|6911.1|6915.6|6909.6|3
1655901470000|2022-06-22 12:37:50|6915.7|6909.7|6916.2|6910.2|6916.2|6910.2|6915.7|6909.7|0
1655901480000|2022-06-22 12:38:00|6915.7|6909.7|6913.2|6907.2|6915.7|6909.7|6912.7|6906.7|7
1655901490000|2022-06-22 12:38:10|6914.1|6908.1|6913.6|6907.6|6914.2|6908.2|6913.6|6907.6|0
1655901500000|2022-06-22 12:38:20|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6913.2|6907.2|1
1655901510000|2022-06-22 12:38:30|6914.2|6908.2|6912.2|6906.2|6914.2|6908.2|6912.1|6906.1|0
1655901520000|2022-06-22 12:38:40|6912.7|6906.7|6912.6|6906.6|6913.2|6907.2|6912.6|6906.6|3
1655901530000|2022-06-22 12:38:50|6912.7|6906.7|6913.6|6907.6|6913.6|6907.6|6912.7|6906.7|1
1655901540000|2022-06-22 12:39:00|6913.1|6907.1|6910.6|6904.6|6913.1|6907.1|6910.6|6904.6|0
1655901550000|2022-06-22 12:39:10|6910.1|6904.1|6909.5|6903.5|6910.5|6904.5|6908.6|6902.6|10
1655901560000|2022-06-22 12:39:20|6909.1|6903.1|6907.6|6901.6|6909.5|6903.5|6907.6|6901.6|5
1655901570000|2022-06-22 12:39:30|6908.6|6902.6|6910.1|6904.1|6911.1|6905.1|6908.6|6902.6|9
1655901580000|2022-06-22 12:39:40|6910.6|6904.6|6910.1|6904.1|6911.6|6905.6|6910.1|6904.1|3
1655901590000|2022-06-22 12:39:50|6910.7|6904.7|6912.1|6906.1|6913|6907|6910.7|6904.7|5
1655901600000|2022-06-22 12:40:00|6911.7|6905.7|6917.1|6911.1|6917.1|6911.1|6911.6|6905.6|5
1655901620000|2022-06-22 12:40:20|6917.5|6911.5|6918.1|6912.1|6918.1|6912.1|6917.5|6911.5|1
1655901630000|2022-06-22 12:40:30|6917.6|6911.6|6918.1|6912.1|6918.1|6912.1|6917.6|6911.6|0
1655901650000|2022-06-22 12:40:50|6918.2|6912.2|6917.7|6911.7|6918.2|6912.2|6916.3|6910.3|2
1655901660000|2022-06-22 12:41:00|6918.2|6912.2|6917.7|6911.7|6918.2|6912.2|6916.2|6910.2|12
1655901670000|2022-06-22 12:41:10|6915.7|6909.7|6917.7|6911.7|6918.1|6912.1|6915.7|6909.7|0
1655901680000|2022-06-22 12:41:20|6918.2|6912.2|6918.8|6912.8|6919.2|6913.2|6918.2|6912.2|9
1655901690000|2022-06-22 12:41:30|6919.3|6913.3|6918.8|6912.8|6919.3|6913.3|6918.8|6912.8|2
1655901700000|2022-06-22 12:41:40|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1655901710000|2022-06-22 12:41:50|6919.8|6913.8|6919.8|6913.8|6920.2|6914.2|6919.8|6913.8|0
1655901720000|2022-06-22 12:42:00|6919.7|6913.7|6920.7|6914.7|6920.7|6914.7|6919.7|6913.7|0
1655901730000|2022-06-22 12:42:10|6920.2|6914.2|6920.2|6914.2|6921.2|6915.2|6920.2|6914.2|0
1655901740000|2022-06-22 12:42:20|6920.7|6914.7|6919.7|6913.7|6920.7|6914.7|6919.7|6913.7|0
1655901750000|2022-06-22 12:42:30|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6919.7|6913.7|0
1655901760000|2022-06-22 12:42:40|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|2
1655901770000|2022-06-22 12:42:50|6919.4|6913.4|6927.6|6921.6|6927.6|6921.6|6919.4|6913.4|10
1655901780000|2022-06-22 12:43:00|6925.6|6919.6|6927.2|6921.2|6927.2|6921.2|6925.6|6919.6|5
1655901790000|2022-06-22 12:43:10|6927.1|6921.1|6929.3|6923.3|6929.3|6923.3|6927.1|6921.1|11
1655901800000|2022-06-22 12:43:20|6929.2|6923.2|6928.7|6922.7|6929.3|6923.3|6928.7|6922.7|4
1655901830000|2022-06-22 12:43:50|6928.8|6922.8|6932.3|6926.3|6932.3|6926.3|6928.8|6922.8|25
1655901840000|2022-06-22 12:44:00|6933.3|6927.3|6933.7|6927.7|6934.8|6928.8|6933.3|6927.3|9
1655901850000|2022-06-22 12:44:10|6934.6|6928.6|6933.3|6927.3|6934.6|6928.6|6933.2|6927.2|10
1655901860000|2022-06-22 12:44:20|6933.7|6927.7|6933.3|6927.3|6933.8|6927.8|6933.2|6927.2|7
1655901870000|2022-06-22 12:44:30|6933.7|6927.7|6935.3|6929.3|6935.3|6929.3|6933.3|6927.3|23
1655901880000|2022-06-22 12:44:40|6934.2|6928.2|6936.3|6930.3|6936.8|6930.8|6934.2|6928.2|33
1655901890000|2022-06-22 12:44:50|6936.8|6930.8|6936.3|6930.3|6936.8|6930.8|6936.3|6930.3|4
1655904600000|2022-06-22 13:30:00|6933|6927|6916.9|6910.9|6933|6927|6916.9|6910.9|296
1655904610000|2022-06-22 13:30:10|6915.4|6909.4|6906|6900|6915.4|6909.4|6906|6900|32
1655904620000|2022-06-22 13:30:20|6905.4|6899.4|6910.9|6904.9|6912.4|6906.4|6898.4|6892.4|39
1655904630000|2022-06-22 13:30:30|6910.4|6904.4|6906.3|6900.3|6910.4|6904.4|6906.3|6900.3|13
1655904640000|2022-06-22 13:30:40|6907.2|6901.2|6890.5|6884.5|6907.2|6901.2|6890|6884|41
1655904650000|2022-06-22 13:30:50|6890.8|6884.8|6897.3|6891.3|6899.8|6893.8|6889.8|6883.8|14
1655904660000|2022-06-22 13:31:00|6900.3|6894.3|6891.8|6885.8|6901.3|6895.3|6891.3|6885.3|33
1655904670000|2022-06-22 13:31:10|6891.2|6885.2|6890.8|6884.8|6891.4|6885.4|6886.8|6880.8|61
1655904680000|2022-06-22 13:31:20|6890.3|6884.3|6891.8|6885.8|6893.3|6887.3|6889.3|6883.3|12
1655904690000|2022-06-22 13:31:30|6892.2|6886.2|6891.8|6885.8|6892.3|6886.3|6888.2|6882.2|27
1655904700000|2022-06-22 13:31:40|6892.8|6886.8|6890.3|6884.3|6893.2|6887.2|6889.3|6883.3|36
1655904710000|2022-06-22 13:31:50|6890.2|6884.2|6893.8|6887.8|6893.8|6887.8|6888.8|6882.8|45
1655904720000|2022-06-22 13:32:00|6892.8|6886.8|6898.4|6892.4|6900.3|6894.3|6892.8|6886.8|44
1655904730000|2022-06-22 13:32:10|6899.2|6893.2|6880.2|6874.2|6899.8|6893.8|6877.7|6871.7|92
1655904740000|2022-06-22 13:32:20|6880.6|6874.6|6879.2|6873.2|6885.1|6879.1|6879.2|6873.2|28
1655904750000|2022-06-22 13:32:30|6879.1|6873.1|6872.9|6866.9|6879.1|6873.1|6872.3|6866.3|98
1655904760000|2022-06-22 13:32:40|6873.8|6867.8|6872.9|6866.9|6873.9|6867.9|6871.9|6865.9|29
1655904770000|2022-06-22 13:32:50|6872.4|6866.4|6885.9|6879.9|6885.9|6879.9|6872.4|6866.4|58
1655904780000|2022-06-22 13:33:00|6886.3|6880.3|6886.8|6880.8|6887.9|6881.9|6884.9|6878.9|47
1655904790000|2022-06-22 13:33:10|6887.3|6881.3|6884.7|6878.7|6893.2|6887.2|6884.7|6878.7|34
1655904800000|2022-06-22 13:33:20|6884.6|6878.6|6875.6|6869.6|6884.6|6878.6|6875|6869|46
1655904810000|2022-06-22 13:33:30|6876|6870|6877.1|6871.1|6878.6|6872.6|6875.6|6869.6|6
1655904820000|2022-06-22 13:33:40|6876.7|6870.7|6877.1|6871.1|6879.5|6873.5|6876.1|6870.1|18
1655904830000|2022-06-22 13:33:50|6876.6|6870.6|6877.1|6871.1|6879.6|6873.6|6876.6|6870.6|16
1655904840000|2022-06-22 13:34:00|6878.2|6872.2|6885.7|6879.7|6885.7|6879.7|6877.2|6871.2|15
1655904850000|2022-06-22 13:34:10|6885.6|6879.6|6887.7|6881.7|6889.7|6883.7|6885.6|6879.6|13
1655904860000|2022-06-22 13:34:20|6886.8|6880.8|6883.6|6877.6|6887.3|6881.3|6883.6|6877.6|3
1655904870000|2022-06-22 13:34:30|6882.6|6876.6|6882.7|6876.7|6883.2|6877.2|6882.1|6876.1|4
1655904880000|2022-06-22 13:34:40|6882.8|6876.8|6882.3|6876.3|6884.2|6878.2|6882.3|6876.3|1
1655904890000|2022-06-22 13:34:50|6882.8|6876.8|6882.3|6876.3|6883.4|6877.4|6881.8|6875.8|6
1655904900000|2022-06-22 13:35:00|6881.9|6875.9|6880.9|6874.9|6882.3|6876.3|6880.4|6874.4|4
1655904910000|2022-06-22 13:35:10|6880.4|6874.4|6874.3|6868.3|6880.4|6874.4|6874.3|6868.3|7
1655904920000|2022-06-22 13:35:20|6873.8|6867.8|6872.4|6866.4|6873.9|6867.9|6871.9|6865.9|42
1655904930000|2022-06-22 13:35:30|6872.9|6866.9|6875.9|6869.9|6876.9|6870.9|6872.9|6866.9|6
1655904940000|2022-06-22 13:35:40|6876.4|6870.4|6876.9|6870.9|6879.4|6873.4|6876.4|6870.4|4
1655904950000|2022-06-22 13:35:50|6877.9|6871.9|6874.1|6868.1|6879.4|6873.4|6873.5|6867.5|4
1655904960000|2022-06-22 13:36:00|6873.5|6867.5|6873.5|6867.5|6873.5|6867.5|6871|6865|13
1655904970000|2022-06-22 13:36:10|6873|6867|6869.1|6863.1|6873.9|6867.9|6869|6863|58
1655904980000|2022-06-22 13:36:20|6868.6|6862.6|6876|6870|6876|6870|6868.6|6862.6|21
1655904990000|2022-06-22 13:36:30|6876.1|6870.1|6878|6872|6878.6|6872.6|6874.5|6868.5|2
1655905000000|2022-06-22 13:36:40|6879.6|6873.6|6884.5|6878.5|6884.5|6878.5|6879.1|6873.1|18
1655905010000|2022-06-22 13:36:50|6886.5|6880.5|6880.5|6874.5|6886.5|6880.5|6880|6874|26
1655905020000|2022-06-22 13:37:00|6881|6875|6880.5|6874.5|6881|6875|6880.5|6874.5|5
1655905030000|2022-06-22 13:37:10|6881|6875|6884.9|6878.9|6884.9|6878.9|6880.5|6874.5|9
1655905040000|2022-06-22 13:37:20|6884.4|6878.4|6890.4|6884.4|6890.9|6884.9|6884.4|6878.4|4
1655905050000|2022-06-22 13:37:30|6890.5|6884.5|6891.4|6885.4|6893|6887|6890.4|6884.4|28
1655905060000|2022-06-22 13:37:40|6890.9|6884.9|6900.6|6894.6|6900.6|6894.6|6890.9|6884.9|61
1655905070000|2022-06-22 13:37:50|6903.1|6897.1|6909.1|6903.1|6910.6|6904.6|6902.6|6896.6|54
1655905080000|2022-06-22 13:38:00|6907.1|6901.1|6916.7|6910.7|6916.8|6910.8|6906.1|6900.1|30
1655905090000|2022-06-22 13:38:10|6917.2|6911.2|6920.4|6914.4|6921.4|6915.4|6917.2|6911.2|19
1655905100000|2022-06-22 13:38:20|6920.8|6914.8|6921.8|6915.8|6922.8|6916.8|6920.4|6914.4|19
1655905110000|2022-06-22 13:38:30|6921.3|6915.3|6919.8|6913.8|6921.3|6915.3|6918.3|6912.3|24
1655905120000|2022-06-22 13:38:40|6920.3|6914.3|6920.8|6914.8|6923.3|6917.3|6920.3|6914.3|5
1655905130000|2022-06-22 13:38:50|6921.3|6915.3|6923.4|6917.4|6923.4|6917.4|6920.2|6914.2|9
1655905140000|2022-06-22 13:39:00|6922.9|6916.9|6923.3|6917.3|6927.3|6921.3|6922.9|6916.9|6
1655905150000|2022-06-22 13:39:10|6923.8|6917.8|6925.8|6919.8|6925.8|6919.8|6923.8|6917.8|8
1655905160000|2022-06-22 13:39:20|6925.3|6919.3|6925.4|6919.4|6925.4|6919.4|6923.8|6917.8|8
1655905170000|2022-06-22 13:39:30|6925.8|6919.8|6919.8|6913.8|6926.3|6920.3|6916.8|6910.8|14
1655905180000|2022-06-22 13:39:40|6919.7|6913.7|6926.8|6920.8|6927.7|6921.7|6919.7|6913.7|24
1655905190000|2022-06-22 13:39:50|6926.3|6920.3|6927.3|6921.3|6927.3|6921.3|6925.3|6919.3|22
1655905200000|2022-06-22 13:40:00|6926.8|6920.8|6925.8|6919.8|6927.3|6921.3|6924.8|6918.8|5
1655905210000|2022-06-22 13:40:10|6926.3|6920.3|6923.3|6917.3|6927.3|6921.3|6923.3|6917.3|11
1655905220000|2022-06-22 13:40:20|6925.2|6919.2|6923.3|6917.3|6926.3|6920.3|6923.3|6917.3|19
1655905230000|2022-06-22 13:40:30|6922.8|6916.8|6916.8|6910.8|6922.8|6916.8|6916.8|6910.8|12
1655905240000|2022-06-22 13:40:40|6916.9|6910.9|6910.4|6904.4|6916.9|6910.9|6909.4|6903.4|6
1655905250000|2022-06-22 13:40:50|6909.5|6903.5|6909.8|6903.8|6910.3|6904.3|6905.9|6899.9|3
1655905260000|2022-06-22 13:41:00|6910.4|6904.4|6909.4|6903.4|6910.8|6904.8|6909.3|6903.3|27
1655905270000|2022-06-22 13:41:10|6909.5|6903.5|6914|6908|6915|6909|6909|6903|16
1655905280000|2022-06-22 13:41:20|6914.5|6908.5|6920|6914|6920|6914|6914.5|6908.5|10
1655905290000|2022-06-22 13:41:30|6920.4|6914.4|6920.1|6914.1|6921.5|6915.5|6919|6913|32
1655905300000|2022-06-22 13:41:40|6920|6914|6913.9|6907.9|6924.4|6918.4|6913.9|6907.9|42
1655905310000|2022-06-22 13:41:50|6911.9|6905.9|6916.8|6910.8|6916.9|6910.9|6911.4|6905.4|21
1655905320000|2022-06-22 13:42:00|6916.9|6910.9|6922.7|6916.7|6922.7|6916.7|6916.4|6910.4|136
1655905330000|2022-06-22 13:42:10|6921.7|6915.7|6918.1|6912.1|6923.1|6917.1|6918.1|6912.1|38
1655905340000|2022-06-22 13:42:20|6918.2|6912.2|6923.1|6917.1|6924.6|6918.6|6918.2|6912.2|16
1655905350000|2022-06-22 13:42:30|6921.6|6915.6|6920.2|6914.2|6923.1|6917.1|6920.2|6914.2|37
1655905360000|2022-06-22 13:42:40|6920.7|6914.7|6919.7|6913.7|6924.1|6918.1|6919.7|6913.7|7
1655905370000|2022-06-22 13:42:50|6919.2|6913.2|6919.7|6913.7|6919.7|6913.7|6918.2|6912.2|9
1655905380000|2022-06-22 13:43:00|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6
1655905390000|2022-06-22 13:43:10|6919.6|6913.6|6917.5|6911.5|6919.7|6913.7|6917.1|6911.1|7
1655905400000|2022-06-22 13:43:20|6919|6913|6920|6914|6920|6914|6918.5|6912.5|6
1655905410000|2022-06-22 13:43:30|6920.1|6914.1|6922.2|6916.2|6922.2|6916.2|6919.6|6913.6|19
1655905420000|2022-06-22 13:43:40|6921.2|6915.2|6921.1|6915.1|6921.7|6915.7|6920.1|6914.1|23
1655905430000|2022-06-22 13:43:50|6920.6|6914.6|6919.2|6913.2|6921.6|6915.6|6919.2|6913.2|71
1655905440000|2022-06-22 13:44:00|6921.2|6915.2|6920.7|6914.7|6921.7|6915.7|6920.2|6914.2|10
1655905450000|2022-06-22 13:44:10|6921.1|6915.1|6915.1|6909.1|6921.6|6915.6|6915.1|6909.1|4
1655905460000|2022-06-22 13:44:20|6915.2|6909.2|6917.6|6911.6|6917.6|6911.6|6915.1|6909.1|7
1655905470000|2022-06-22 13:44:30|6917.1|6911.1|6916|6910|6918.1|6912.1|6915.6|6909.6|7
1655905480000|2022-06-22 13:44:40|6916.1|6910.1|6915.9|6909.9|6916.5|6910.5|6914.9|6908.9|9
1655905490000|2022-06-22 13:44:50|6916.4|6910.4|6915.9|6909.9|6916.4|6910.4|6915.9|6909.9|1
1655905500000|2022-06-22 13:45:00|6915.4|6909.4|6918|6912|6918.4|6912.4|6914.8|6908.8|47
1655905510000|2022-06-22 13:45:10|6917|6911|6921.5|6915.5|6921.9|6915.9|6916.5|6910.5|30
1655905520000|2022-06-22 13:45:20|6921.4|6915.4|6920.5|6914.5|6921.4|6915.4|6918.5|6912.5|6
1655905530000|2022-06-22 13:45:30|6920.6|6914.6|6922.6|6916.6|6924.5|6918.5|6920.6|6914.6|66
1655905540000|2022-06-22 13:45:40|6923.5|6917.5|6923.5|6917.5|6924|6918|6922.6|6916.6|19
1655905550000|2022-06-22 13:45:50|6923|6917|6922|6916|6925.6|6919.6|6922|6916|37
1655905560000|2022-06-22 13:46:00|6921|6915|6921|6915|6921|6915|6918|6912|20
1655905570000|2022-06-22 13:46:10|6921.5|6915.5|6914.9|6908.9|6921.5|6915.5|6914.9|6908.9|14
1655905580000|2022-06-22 13:46:20|6914.8|6908.8|6913.3|6907.3|6914.8|6908.8|6912.9|6906.9|17
1655905590000|2022-06-22 13:46:30|6912.9|6906.9|6907.5|6901.5|6913.4|6907.4|6906.6|6900.6|21
1655905600000|2022-06-22 13:46:40|6905|6899|6901|6895|6905|6899|6900.5|6894.5|16
1655905610000|2022-06-22 13:46:50|6900.5|6894.5|6900.4|6894.4|6900.5|6894.5|6897.5|6891.5|24
1655905620000|2022-06-22 13:47:00|6900|6894|6902.9|6896.9|6905.5|6899.5|6899.9|6893.9|28
1655905630000|2022-06-22 13:47:10|6903.4|6897.4|6905|6899|6905.4|6899.4|6902.4|6896.4|14
1655905640000|2022-06-22 13:47:20|6904.9|6898.9|6903.8|6897.8|6906.4|6900.4|6903.8|6897.8|3
1655905650000|2022-06-22 13:47:30|6903.4|6897.4|6905.9|6899.9|6905.9|6899.9|6903.4|6897.4|6
1655905660000|2022-06-22 13:47:40|6906.9|6900.9|6904.4|6898.4|6906.9|6900.9|6902.4|6896.4|21
1655905670000|2022-06-22 13:47:50|6904.9|6898.9|6905.4|6899.4|6906.4|6900.4|6902.9|6896.9|7
1655905680000|2022-06-22 13:48:00|6905|6899|6907.5|6901.5|6907.5|6901.5|6905|6899|35
1655905690000|2022-06-22 13:48:10|6910.8|6904.8|6911.9|6905.9|6911.9|6905.9|6908.9|6902.9|5
1655905700000|2022-06-22 13:48:20|6911.4|6905.4|6913|6907|6914.1|6908.1|6911.4|6905.4|16
1655905710000|2022-06-22 13:48:30|6913.4|6907.4|6913.5|6907.5|6913.6|6907.6|6913|6907|7
1655905720000|2022-06-22 13:48:40|6914.1|6908.1|6913.6|6907.6|6914.2|6908.2|6913.1|6907.1|17
1655905730000|2022-06-22 13:48:50|6914.1|6908.1|6915.1|6909.1|6915.6|6909.6|6914.1|6908.1|25
1655905740000|2022-06-22 13:49:00|6916|6910|6916.5|6910.5|6917|6911|6914.1|6908.1|18
1655905750000|2022-06-22 13:49:10|6916|6910|6919.1|6913.1|6920.1|6914.1|6915.6|6909.6|23
1655905760000|2022-06-22 13:49:20|6918.6|6912.6|6919.1|6913.1|6919.1|6913.1|6918.6|6912.6|18
1655905770000|2022-06-22 13:49:30|6920.1|6914.1|6931.1|6925.1|6932.1|6926.1|6920.1|6914.1|26
1655905780000|2022-06-22 13:49:40|6930.7|6924.7|6929.1|6923.1|6931.6|6925.6|6928.6|6922.6|11
1655905790000|2022-06-22 13:49:50|6928.6|6922.6|6929.1|6923.1|6929.1|6923.1|6927.6|6921.6|21
1655905800000|2022-06-22 13:50:00|6930.1|6924.1|6930.6|6924.6|6932.1|6926.1|6929.7|6923.7|9
1655905810000|2022-06-22 13:50:10|6930.1|6924.1|6930.1|6924.1|6930.7|6924.7|6929.2|6923.2|17
1655905820000|2022-06-22 13:50:20|6929.2|6923.2|6928.7|6922.7|6929.6|6923.6|6925.1|6919.1|19
1655905830000|2022-06-22 13:50:30|6929.2|6923.2|6928.2|6922.2|6929.2|6923.2|6928.1|6922.1|4
1655905840000|2022-06-22 13:50:40|6928.3|6922.3|6928|6922|6929|6923|6927.2|6921.2|4
1655905850000|2022-06-22 13:50:50|6927.6|6921.6|6925.9|6919.9|6927.6|6921.6|6925.5|6919.5|11
1655905860000|2022-06-22 13:51:00|6926.4|6920.4|6924.9|6918.9|6926.4|6920.4|6924.9|6918.9|9
1655905870000|2022-06-22 13:51:10|6925.4|6919.4|6921.5|6915.5|6925.4|6919.4|6919.5|6913.5|16
1655905880000|2022-06-22 13:51:20|6921|6915|6923|6917|6923|6917|6921|6915|7
1655905890000|2022-06-22 13:51:30|6922.6|6916.6|6925.1|6919.1|6926.1|6920.1|6922.6|6916.6|8
1655905900000|2022-06-22 13:51:40|6925|6919|6921|6915|6925|6919|6920|6914|12
1655905910000|2022-06-22 13:51:50|6921.5|6915.5|6918.6|6912.6|6921.5|6915.5|6918|6912|23
1655905920000|2022-06-22 13:52:00|6919.1|6913.1|6919.2|6913.2|6920.7|6914.7|6918.6|6912.6|25
1655905930000|2022-06-22 13:52:10|6918.6|6912.6|6921.1|6915.1|6921.6|6915.6|6918.6|6912.6|16
1655905940000|2022-06-22 13:52:20|6922.1|6916.1|6922.6|6916.6|6923.1|6917.1|6921.6|6915.6|3
1655905950000|2022-06-22 13:52:30|6922.1|6916.1|6920.6|6914.6|6922.1|6916.1|6920.1|6914.1|1
1655905960000|2022-06-22 13:52:40|6921.1|6915.1|6925.7|6919.7|6925.7|6919.7|6921.1|6915.1|8
1655905970000|2022-06-22 13:52:50|6925.6|6919.6|6927.6|6921.6|6928.6|6922.6|6924.1|6918.1|12
1655905980000|2022-06-22 13:53:00|6928.1|6922.1|6926.6|6920.6|6929.1|6923.1|6925.1|6919.1|6
1655905990000|2022-06-22 13:53:10|6927.1|6921.1|6928.1|6922.1|6928.1|6922.1|6925.1|6919.1|8
1655906000000|2022-06-22 13:53:20|6927.6|6921.6|6923|6917|6927.6|6921.6|6922.6|6916.6|2
1655906010000|2022-06-22 13:53:30|6922.5|6916.5|6921.5|6915.5|6922.5|6916.5|6921.1|6915.1|0
1655906020000|2022-06-22 13:53:40|6921.6|6915.6|6921.6|6915.6|6923.6|6917.6|6921.6|6915.6|8
1655906030000|2022-06-22 13:53:50|6921.5|6915.5|6920.6|6914.6|6921.5|6915.5|6920.6|6914.6|0
1655906040000|2022-06-22 13:54:00|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|6920.6|6914.6|15
1655906050000|2022-06-22 13:54:10|6920.6|6914.6|6922.6|6916.6|6923.1|6917.1|6920.6|6914.6|8
1655906060000|2022-06-22 13:54:20|6923.6|6917.6|6919.1|6913.1|6923.6|6917.6|6919.1|6913.1|5
1655906070000|2022-06-22 13:54:30|6919.6|6913.6|6920.1|6914.1|6921.5|6915.5|6919.6|6913.6|12
1655906080000|2022-06-22 13:54:40|6917.1|6911.1|6919.1|6913.1|6919.1|6913.1|6917.1|6911.1|53
1655906090000|2022-06-22 13:54:50|6918.7|6912.7|6918.3|6912.3|6919.1|6913.1|6917.7|6911.7|38
1655906100000|2022-06-22 13:55:00|6918.4|6912.4|6917.8|6911.8|6918.4|6912.4|6917.3|6911.3|8
1655906110000|2022-06-22 13:55:10|6917.3|6911.3|6920.7|6914.7|6920.7|6914.7|6917.2|6911.2|12
1655906120000|2022-06-22 13:55:20|6920.2|6914.2|6920.7|6914.7|6920.7|6914.7|6920.2|6914.2|7
1655906130000|2022-06-22 13:55:30|6920.2|6914.2|6920.6|6914.6|6920.6|6914.6|6920|6914|8
1655906140000|2022-06-22 13:55:40|6920.1|6914.1|6922.1|6916.1|6922.6|6916.6|6920.1|6914.1|2
1655906150000|2022-06-22 13:55:50|6923.1|6917.1|6924.2|6918.2|6924.2|6918.2|6920.6|6914.6|12
1655906160000|2022-06-22 13:56:00|||||||||1
1655906170000|2022-06-22 13:56:10|6924.1|6918.1|6924.2|6918.2|6924.2|6918.2|6924.1|6918.1|4
1655906180000|2022-06-22 13:56:20|6924.1|6918.1|6924.1|6918.1|6924.2|6918.2|6924.1|6918.1|29
1655906190000|2022-06-22 13:56:30|||||||||1
1655906200000|2022-06-22 13:56:40|||||||||6
1655906210000|2022-06-22 13:56:50|6924|6918|6928.1|6922.1|6928.1|6922.1|6923.8|6917.8|56
1655906220000|2022-06-22 13:57:00|6928|6922|6927|6921|6928|6922|6926.1|6920.1|2
1655906230000|2022-06-22 13:57:10|6926.5|6920.5|6933.1|6927.1|6933.1|6927.1|6926.1|6920.1|11
1655906240000|2022-06-22 13:57:20|6934|6928|6937.5|6931.5|6938|6932|6934|6928|15
1655906250000|2022-06-22 13:57:30|6938.5|6932.5|6936.5|6930.5|6938.5|6932.5|6936.5|6930.5|2
1655906260000|2022-06-22 13:57:40|6937.1|6931.1|6939.6|6933.6|6940.1|6934.1|6937|6931|6
1655906270000|2022-06-22 13:57:50|6940.6|6934.6|6942|6936|6942|6936|6939|6933|19
1655906280000|2022-06-22 13:58:00|6943.5|6937.5|6942|6936|6943.5|6937.5|6942|6936|22
1655906290000|2022-06-22 13:58:10|6947|6941|6949|6943|6949.5|6943.5|6947|6941|10
1655906300000|2022-06-22 13:58:20|6949.9|6943.9|6951|6945|6951|6945|6949.5|6943.5|19
1655906310000|2022-06-22 13:58:30|6951.1|6945.1|6949.6|6943.6|6952.1|6946.1|6949.6|6943.6|16
1655906320000|2022-06-22 13:58:40|6950.1|6944.1|6952.1|6946.1|6952.1|6946.1|6950|6944|3
1655906330000|2022-06-22 13:58:50|6953.5|6947.5|6954.9|6948.9|6959.4|6953.4|6953.5|6947.5|17
1655906340000|2022-06-22 13:59:00|6953.9|6947.9|6952.9|6946.9|6953.9|6947.9|6952.8|6946.8|7
1655906350000|2022-06-22 13:59:10|6953.9|6947.9|6954.9|6948.9|6954.9|6948.9|6952.9|6946.9|117
1655906360000|2022-06-22 13:59:20|6955.4|6949.4|6959.9|6953.9|6964.4|6958.4|6955.4|6949.4|23
1655906370000|2022-06-22 13:59:30|6959.4|6953.4|6963|6957|6963.5|6957.5|6959.4|6953.4|14
1655906380000|2022-06-22 13:59:40|6962.9|6956.9|6963|6957|6963.4|6957.4|6962.9|6956.9|5
1655906390000|2022-06-22 13:59:50|6963.4|6957.4|6962.9|6956.9|6964|6958|6962.8|6956.8|12
1655906400000|2022-06-22 14:00:00|6962.8|6956.8|6963.8|6957.8|6963.8|6957.8|6962.8|6956.8|18
1655906410000|2022-06-22 14:00:10|6963.3|6957.3|6964.4|6958.4|6964.4|6958.4|6962.8|6956.8|10
1655906420000|2022-06-22 14:00:20|6964.3|6958.3|6963.4|6957.4|6964.3|6958.3|6963.4|6957.4|2
1655906430000|2022-06-22 14:00:30|6962.9|6956.9|6955.9|6949.9|6962.9|6956.9|6955.9|6949.9|6
1655906440000|2022-06-22 14:00:40|6951.4|6945.4|6954.5|6948.5|6954.5|6948.5|6951|6945|25
1655906450000|2022-06-22 14:00:50|6955|6949|6952.5|6946.5|6955.5|6949.5|6952|6946|6
1655906460000|2022-06-22 14:01:00|6952|6946|6952.1|6946.1|6954.1|6948.1|6950.5|6944.5|11
1655906470000|2022-06-22 14:01:10|6952.5|6946.5|6954.9|6948.9|6954.9|6948.9|6952|6946|5
1655906480000|2022-06-22 14:01:20|6955.4|6949.4|6956.9|6950.9|6957|6951|6955.4|6949.4|5
1655906490000|2022-06-22 14:01:30|6956.8|6950.8|6956.8|6950.8|6956.9|6950.9|6956.8|6950.8|14
1655906500000|2022-06-22 14:01:40|6956.7|6950.7|6954.4|6948.4|6956.7|6950.7|6952.5|6946.5|33
1655906510000|2022-06-22 14:01:50|6954.9|6948.9|6955.8|6949.8|6955.9|6949.9|6954.9|6948.9|2
1655906520000|2022-06-22 14:02:00|6955.4|6949.4|6954.3|6948.3|6955.8|6949.8|6954.3|6948.3|2
1655906530000|2022-06-22 14:02:10|6953.9|6947.9|6947.8|6941.8|6954.8|6948.8|6947.8|6941.8|6
1655906540000|2022-06-22 14:02:20|6947.4|6941.4|6947.8|6941.8|6947.8|6941.8|6946.3|6940.3|4
1655906550000|2022-06-22 14:02:30|6947.3|6941.3|6944.3|6938.3|6947.3|6941.3|6944.3|6938.3|7
1655906560000|2022-06-22 14:02:40|6944.8|6938.8|6943.7|6937.7|6945.3|6939.3|6943.2|6937.2|5
1655906570000|2022-06-22 14:02:50|6943.2|6937.2|6941.8|6935.8|6943.7|6937.7|6941.8|6935.8|2
1655906580000|2022-06-22 14:03:00|6942.3|6936.3|6942.2|6936.2|6942.8|6936.8|6942.2|6936.2|5
1655906590000|2022-06-22 14:03:10|6941.7|6935.7|6938.2|6932.2|6941.7|6935.7|6936.2|6930.2|3
1655906600000|2022-06-22 14:03:20|6937.7|6931.7|6936.7|6930.7|6937.7|6931.7|6935.7|6929.7|3
1655906610000|2022-06-22 14:03:30|6935.2|6929.2|6935.8|6929.8|6936.2|6930.2|6934.7|6928.7|1
1655906620000|2022-06-22 14:03:40|6937.7|6931.7|6936.7|6930.7|6937.7|6931.7|6936.7|6930.7|1
1655906630000|2022-06-22 14:03:50|6937.2|6931.2|6938.2|6932.2|6938.2|6932.2|6937.2|6931.2|3
1655906640000|2022-06-22 14:04:00|6937.7|6931.7|6938.7|6932.7|6939.2|6933.2|6937.7|6931.7|3
1655906650000|2022-06-22 14:04:10|6938.2|6932.2|6939.7|6933.7|6939.7|6933.7|6937.8|6931.8|2
1655906660000|2022-06-22 14:04:20|6939.3|6933.3|6942.2|6936.2|6942.2|6936.2|6939.3|6933.3|3
1655906670000|2022-06-22 14:04:30|6941.7|6935.7|6940.8|6934.8|6941.7|6935.7|6940.2|6934.2|2
1655906680000|2022-06-22 14:04:40|6940.7|6934.7|6945.2|6939.2|6946.7|6940.7|6939.7|6933.7|4
1655906690000|2022-06-22 14:04:50|6945.7|6939.7|6944.7|6938.7|6945.7|6939.7|6943.8|6937.8|0
1655906700000|2022-06-22 14:05:00|6944.2|6938.2|6940.7|6934.7|6944.3|6938.3|6940.7|6934.7|9
1655906710000|2022-06-22 14:05:10|6940.5|6934.5|6935.2|6929.2|6940.5|6934.5|6935.2|6929.2|18
1655906720000|2022-06-22 14:05:20|6935.7|6929.7|6932.9|6926.9|6935.7|6929.7|6931.4|6925.4|15
1655906730000|2022-06-22 14:05:30|6933.4|6927.4|6939.9|6933.9|6940.4|6934.4|6933.4|6927.4|3
1655906740000|2022-06-22 14:05:40|6940.8|6934.8|6942.3|6936.3|6942.3|6936.3|6938.9|6932.9|4
1655906750000|2022-06-22 14:05:50|6941.8|6935.8|6942.3|6936.3|6942.3|6936.3|6941.8|6935.8|4
1655906760000|2022-06-22 14:06:00|6943.3|6937.3|6944.3|6938.3|6944.9|6938.9|6943.3|6937.3|2
1655906770000|2022-06-22 14:06:10|6943.3|6937.3|6942.8|6936.8|6943.3|6937.3|6942.8|6936.8|1
1655906780000|2022-06-22 14:06:20|6943.8|6937.8|6941.8|6935.8|6943.8|6937.8|6941.8|6935.8|1
1655906790000|2022-06-22 14:06:30|6942.3|6936.3|6941.8|6935.8|6942.3|6936.3|6941.8|6935.8|4
1655906800000|2022-06-22 14:06:40|6942.3|6936.3|6943.3|6937.3|6943.7|6937.7|6941.8|6935.8|8
1655906810000|2022-06-22 14:06:50|6943.2|6937.2|6942.8|6936.8|6943.8|6937.8|6942.7|6936.7|8
1655906820000|2022-06-22 14:07:00|6942.7|6936.7|6942.6|6936.6|6942.7|6936.7|6942.6|6936.6|15
1655906830000|2022-06-22 14:07:10|||||||||2
1655906840000|2022-06-22 14:07:20|6942.1|6936.1|6936.1|6930.1|6942.1|6936.1|6935.1|6929.1|1
1655906850000|2022-06-22 14:07:30|6935.6|6929.6|6936.1|6930.1|6936.1|6930.1|6935.6|6929.6|0
1655906860000|2022-06-22 14:07:40|6936.6|6930.6|6938.1|6932.1|6938.1|6932.1|6936.6|6930.6|0
1655906870000|2022-06-22 14:07:50|6938.6|6932.6|6936.6|6930.6|6938.6|6932.6|6936.6|6930.6|2
1655906880000|2022-06-22 14:08:00|6936.1|6930.1|6937.1|6931.1|6937.6|6931.6|6935.1|6929.1|0
1655906890000|2022-06-22 14:08:10|6937|6931|6935.6|6929.6|6937.6|6931.6|6935.1|6929.1|5
1655906900000|2022-06-22 14:08:20|6936.1|6930.1|6939.6|6933.6|6940.6|6934.6|6936.1|6930.1|11
1655906910000|2022-06-22 14:08:30|6939.1|6933.1|6939.1|6933.1|6940.1|6934.1|6938.6|6932.6|1
1655906920000|2022-06-22 14:08:40|6940.1|6934.1|6942.1|6936.1|6943.1|6937.1|6939.6|6933.6|3
1655906930000|2022-06-22 14:08:50|6942.6|6936.6|6943.1|6937.1|6943.1|6937.1|6942.6|6936.6|2
1655906940000|2022-06-22 14:09:00|6942.6|6936.6|6944.6|6938.6|6944.6|6938.6|6942.1|6936.1|2
1655906950000|2022-06-22 14:09:10|6945.1|6939.1|6944.6|6938.6|6945.1|6939.1|6944.1|6938.1|5
1655906960000|2022-06-22 14:09:20|6946.1|6940.1|6957.2|6951.2|6957.2|6951.2|6946.1|6940.1|4
1655906970000|2022-06-22 14:09:30|6960.2|6954.2|6959.2|6953.2|6961.2|6955.2|6959.2|6953.2|3
1655906980000|2022-06-22 14:09:40|6958.2|6952.2|6964.1|6958.1|6964.1|6958.1|6958.2|6952.2|14
1655906990000|2022-06-22 14:09:50|6963.6|6957.6|6965.1|6959.1|6965.1|6959.1|6962.6|6956.6|3
1655907000000|2022-06-22 14:10:00|6964.6|6958.6|6964.6|6958.6|6964.6|6958.6|6964.6|6958.6|2
1655907010000|2022-06-22 14:10:10|6966.1|6960.1|6968.1|6962.1|6968.5|6962.5|6965.5|6959.5|7
1655907020000|2022-06-22 14:10:20|6968.5|6962.5|6970.6|6964.6|6971.1|6965.1|6968.5|6962.5|4
1655907030000|2022-06-22 14:10:30|6970.8|6964.8|6980.5|6974.5|6980.5|6974.5|6970.8|6964.8|6
1655907040000|2022-06-22 14:10:40|6980|6974|6978|6972|6980.1|6974.1|6978|6972|22
1655907050000|2022-06-22 14:10:50|6977.9|6971.9|6973.5|6967.5|6977.9|6971.9|6973.5|6967.5|3
1655907060000|2022-06-22 14:11:00|6974|6968|6973.9|6967.9|6974|6968|6973.5|6967.5|2
1655907070000|2022-06-22 14:11:10|6973|6967|6973.4|6967.4|6973.4|6967.4|6972.4|6966.4|5
1655907080000|2022-06-22 14:11:20|6972.5|6966.5|6971.4|6965.4|6972.5|6966.5|6971.4|6965.4|0
1655907090000|2022-06-22 14:11:30|6970.9|6964.9|6971.4|6965.4|6971.4|6965.4|6970.9|6964.9|1
1655907100000|2022-06-22 14:11:40|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.4|6964.4|2
1655907120000|2022-06-22 14:12:00|6971|6965|6975|6969|6975|6969|6970.5|6964.5|8
1655907130000|2022-06-22 14:12:10|6975.4|6969.4|6977|6971|6978|6972|6975.4|6969.4|13
1655907140000|2022-06-22 14:12:20|6977.4|6971.4|6976.9|6970.9|6977.5|6971.5|6976.9|6970.9|2
1655907150000|2022-06-22 14:12:30|6976.4|6970.4|6976.9|6970.9|6976.9|6970.9|6976.4|6970.4|1
1655907160000|2022-06-22 14:12:40|6977.4|6971.4|6981.9|6975.9|6981.9|6975.9|6977.4|6971.4|3
1655907170000|2022-06-22 14:12:50|6981.4|6975.4|6982.8|6976.8|6982.9|6976.9|6981|6975|6
1655907180000|2022-06-22 14:13:00|6982.3|6976.3|6983.7|6977.7|6983.7|6977.7|6982.2|6976.2|9
1655907190000|2022-06-22 14:13:10|6984.2|6978.2|6983.7|6977.7|6984.2|6978.2|6983.7|6977.7|12
1655907200000|2022-06-22 14:13:20|6986.1|6980.1|6986.1|6980.1|6986.1|6980.1|6986.1|6980.1|29
1655907210000|2022-06-22 14:13:30|6986.5|6980.5|6985.1|6979.1|6986.5|6980.5|6985.1|6979.1|6
1655907220000|2022-06-22 14:13:40|6985.6|6979.6|6985|6979|6985.6|6979.6|6985|6979|6
1655907230000|2022-06-22 14:13:50|6981.6|6975.6|6981.5|6975.5|6982|6976|6981.5|6975.5|3
1655907240000|2022-06-22 14:14:00|6981|6975|6981.6|6975.6|6982.1|6976.1|6980.6|6974.6|18
1655907250000|2022-06-22 14:14:10|6979.7|6973.7|6979.7|6973.7|6980.2|6974.2|6979.7|6973.7|2
1655907260000|2022-06-22 14:14:20|6981.6|6975.6|6982.2|6976.2|6982.2|6976.2|6981.6|6975.6|50
1655907270000|2022-06-22 14:14:30|6981.7|6975.7|6984.7|6978.7|6984.7|6978.7|6981.2|6975.2|24
1655907280000|2022-06-22 14:14:40|6985.1|6979.1|6984.2|6978.2|6985.1|6979.1|6983.7|6977.7|11
1655907290000|2022-06-22 14:14:50|6983.7|6977.7|6984.2|6978.2|6984.2|6978.2|6982.7|6976.7|1
1655907300000|2022-06-22 14:15:00|6984.7|6978.7|6984.2|6978.2|6984.7|6978.7|6984.2|6978.2|7
1655907310000|2022-06-22 14:15:10|6983.7|6977.7|6983.7|6977.7|6984.2|6978.2|6983.7|6977.7|9
1655907320000|2022-06-22 14:15:20|6983.2|6977.2|6984.2|6978.2|6984.2|6978.2|6981.7|6975.7|4
1655907330000|2022-06-22 14:15:30|6984.1|6978.1|6985.6|6979.6|6985.6|6979.6|6984.1|6978.1|15
1655907340000|2022-06-22 14:15:40|6985.1|6979.1|6986.8|6980.8|6987.3|6981.3|6983.6|6977.6|24
1655907350000|2022-06-22 14:15:50|6986.9|6980.9|6986.9|6980.9|6988|6982|6986.9|6980.9|11
1655907360000|2022-06-22 14:16:00|6986.4|6980.4|6983.9|6977.9|6986.4|6980.4|6983.8|6977.8|15
1655907370000|2022-06-22 14:16:10|6983.8|6977.8|6983.8|6977.8|6984.3|6978.3|6983.8|6977.8|13
1655907380000|2022-06-22 14:16:20|6983.9|6977.9|6983.3|6977.3|6983.9|6977.9|6983.3|6977.3|14
1655907390000|2022-06-22 14:16:30|6983.2|6977.2|6983.1|6977.1|6983.7|6977.7|6983.1|6977.1|9
1655907400000|2022-06-22 14:16:40|6983.2|6977.2|6985.7|6979.7|6987.7|6981.7|6983.2|6977.2|13
1655907410000|2022-06-22 14:16:50|6986.2|6980.2|6985.6|6979.6|6986.2|6980.2|6985.6|6979.6|14
1655907420000|2022-06-22 14:17:00|6985.7|6979.7|6985.1|6979.1|6986.2|6980.2|6985.1|6979.1|14
1655907430000|2022-06-22 14:17:10|6985.6|6979.6|6987.1|6981.1|6987.1|6981.1|6985.6|6979.6|19
1655907440000|2022-06-22 14:17:20|6986.6|6980.6|6985.6|6979.6|6986.6|6980.6|6985.6|6979.6|16
1655907450000|2022-06-22 14:17:30|6985|6979|6982.8|6976.8|6985|6979|6982.8|6976.8|7
1655907460000|2022-06-22 14:17:40|6982.7|6976.7|6982.7|6976.7|6982.8|6976.8|6982.7|6976.7|8
1655907470000|2022-06-22 14:17:50|6983.2|6977.2|6984.7|6978.7|6984.7|6978.7|6983.2|6977.2|3
1655907480000|2022-06-22 14:18:00|6984.3|6978.3|6983.4|6977.4|6984.8|6978.8|6983.4|6977.4|2
1655907490000|2022-06-22 14:18:10|6983.8|6977.8|6983.3|6977.3|6984.7|6978.7|6983.3|6977.3|9
1655907500000|2022-06-22 14:18:20|6981.8|6975.8|6980.7|6974.7|6982.2|6976.2|6980.7|6974.7|5
1655907510000|2022-06-22 14:18:30|6980.2|6974.2|6973.7|6967.7|6980.3|6974.3|6972.8|6966.8|17
1655907520000|2022-06-22 14:18:40|6973.3|6967.3|6961|6955|6973.3|6967.3|6960|6954|225
1655907530000|2022-06-22 14:18:50|6957|6951|6946.8|6940.8|6957|6951|6945.9|6939.9|19
1655907540000|2022-06-22 14:19:00|6945.9|6939.9|6943.8|6937.8|6947.8|6941.8|6942.9|6936.9|14
1655907550000|2022-06-22 14:19:10|6944.9|6938.9|6946.8|6940.8|6946.8|6940.8|6944.9|6938.9|13
1655907560000|2022-06-22 14:19:20|6947.3|6941.3|6956.3|6950.3|6956.7|6950.7|6947.3|6941.3|12
1655907570000|2022-06-22 14:19:30|6956.8|6950.8|6958.2|6952.2|6958.2|6952.2|6956.8|6950.8|1
1655907580000|2022-06-22 14:19:40|6958.1|6952.1|6957.2|6951.2|6958.1|6952.1|6957.2|6951.2|5
1655907590000|2022-06-22 14:19:50|6958.3|6952.3|6957.8|6951.8|6959.3|6953.3|6957.8|6951.8|18
1655907600000|2022-06-22 14:20:00|6958.3|6952.3|6958.2|6952.2|6958.8|6952.8|6957.7|6951.7|18
1655907610000|2022-06-22 14:20:10|6958.7|6952.7|6958.7|6952.7|6958.7|6952.7|6958.6|6952.6|7
1655907620000|2022-06-22 14:20:20|6957.7|6951.7|6955.3|6949.3|6957.7|6951.7|6955.3|6949.3|9
1655907630000|2022-06-22 14:20:30|6955.8|6949.8|6954.3|6948.3|6956.8|6950.8|6954.3|6948.3|1
1655907640000|2022-06-22 14:20:40|6950.9|6944.9|6950.4|6944.4|6951.9|6945.9|6950.4|6944.4|19
1655907650000|2022-06-22 14:20:50|6950.9|6944.9|6961.1|6955.1|6961.6|6955.6|6950.9|6943.1|98
1655907660000|2022-06-22 14:21:00|6961.2|6955.2|6968.7|6962.7|6968.7|6962.7|6961.2|6955.2|14
1655907670000|2022-06-22 14:21:10|6968.2|6962.2|6967.3|6961.3|6968.2|6962.2|6967.3|6961.3|5
1655907680000|2022-06-22 14:21:20|6967.7|6961.7|6967.2|6961.2|6968.2|6962.2|6965.2|6959.2|11
1655907690000|2022-06-22 14:21:30|6964.7|6958.7|6963.7|6957.7|6965.2|6959.2|6963.7|6957.7|2
1655907700000|2022-06-22 14:21:40|6964.2|6958.2|6967.7|6961.7|6967.7|6961.7|6964.2|6958.2|9
1655907710000|2022-06-22 14:21:50|6968.2|6962.2|6971.3|6965.3|6971.3|6965.3|6968.2|6962.2|7
1655907720000|2022-06-22 14:22:00|6971.8|6965.8|6970.3|6964.3|6971.8|6965.8|6970.3|6964.3|1
1655907730000|2022-06-22 14:22:10|6970.8|6964.8|6969.8|6963.8|6970.8|6964.8|6969.8|6963.8|4
1655907740000|2022-06-22 14:22:20|6970.3|6964.3|6969.8|6963.8|6970.3|6964.3|6969.8|6963.8|3
1655907760000|2022-06-22 14:22:40|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|4
1655907770000|2022-06-22 14:22:50|6967.8|6961.8|6966.3|6960.3|6967.8|6961.8|6965.8|6959.8|4
1655907780000|2022-06-22 14:23:00|6966.8|6960.8|6970.8|6964.8|6970.8|6964.8|6966.8|6960.8|8
1655907790000|2022-06-22 14:23:10|6971.2|6965.2|6972.2|6966.2|6972.2|6966.2|6968.2|6962.2|2
1655907800000|2022-06-22 14:23:20|6971.7|6965.7|6980.8|6974.8|6981.3|6975.3|6971.7|6965.7|13
1655907810000|2022-06-22 14:23:30|6981.3|6975.3|6982.3|6976.3|6982.3|6976.3|6981.3|6975.3|2
1655907820000|2022-06-22 14:23:40|6980.3|6974.3|6980.3|6974.3|6980.8|6974.8|6979.8|6973.8|4
1655907830000|2022-06-22 14:23:50|6981.3|6975.3|6976.8|6970.8|6981.3|6975.3|6976.8|6970.8|11
1655907840000|2022-06-22 14:24:00|6976.4|6970.4|6980.9|6974.9|6980.9|6974.9|6976.4|6970.4|19
1655907850000|2022-06-22 14:24:10|6980.4|6974.4|6981.9|6975.9|6982.9|6976.9|6980.4|6974.4|13
1655907860000|2022-06-22 14:24:20|6983.5|6977.5|6982.9|6976.9|6983.5|6977.5|6982|6976|12
1655907870000|2022-06-22 14:24:30|6982.5|6976.5|6982.4|6976.4|6983.9|6977.9|6982|6976|3
1655907880000|2022-06-22 14:24:40|6982|6976|6981.4|6975.4|6982|6976|6981|6975|6
1655907890000|2022-06-22 14:24:50|6980.9|6974.9|6983.6|6977.6|6984.1|6978.1|6980.9|6974.9|16
1655907900000|2022-06-22 14:25:00|6984.1|6978.1|6983.1|6977.1|6984.1|6978.1|6982.7|6976.7|22
1655907910000|2022-06-22 14:25:10|6982.7|6976.7|6982.6|6976.6|6982.7|6976.7|6981.6|6975.6|5
1655907920000|2022-06-22 14:25:20|||||||||8
1655907930000|2022-06-22 14:25:30|6981.5|6975.5|6982.5|6976.5|6982.5|6976.5|6981.5|6975.5|3
1655907940000|2022-06-22 14:25:40|6982.1|6976.1|6981.6|6975.6|6982.5|6976.5|6981.6|6975.6|2
1655907950000|2022-06-22 14:25:50|6982|6976|6982.1|6976.1|6982.5|6976.5|6982|6976|1
1655907960000|2022-06-22 14:26:00|6982|6976|6982.6|6976.6|6982.6|6976.6|6982|6976|4
1655907970000|2022-06-22 14:26:10|6983.1|6977.1|6983.2|6977.2|6983.2|6977.2|6983.1|6977.1|10
1655907980000|2022-06-22 14:26:20|6982.7|6976.7|6982.8|6976.8|6983.3|6977.3|6982.6|6976.6|14
1655907990000|2022-06-22 14:26:30|6983.3|6977.3|6983.3|6977.3|6984.3|6978.3|6983.3|6977.3|20
1655908000000|2022-06-22 14:26:40|6986.4|6980.4|6985.9|6979.9|6986.4|6980.4|6985.9|6979.9|8
1655908010000|2022-06-22 14:26:50|6986.4|6980.4|6985.9|6979.9|6986.4|6980.4|6985.9|6979.9|23
1655908020000|2022-06-22 14:27:00|6986.4|6980.4|6989.9|6983.9|6989.9|6983.9|6985.9|6979.9|16
1655908030000|2022-06-22 14:27:10|6989.8|6983.8|6996.8|6990.8|6997.2|6991.2|6989.8|6983.8|13
1655908040000|2022-06-22 14:27:20|6996.7|6990.7|6996.7|6990.7|7001.1|6995.1|6996.2|6990.2|20
1655908050000|2022-06-22 14:27:30|6995.7|6989.7|6997.2|6991.2|6998.7|6992.7|6995.7|6989.7|14
1655908060000|2022-06-22 14:27:40|6997.7|6991.7|6997.7|6991.7|6999.2|6993.2|6997.2|6991.2|6
1655908070000|2022-06-22 14:27:50|6998.2|6992.2|6999.3|6993.3|7000.3|6994.3|6998.2|6992.2|2
1655908080000|2022-06-22 14:28:00|6998.8|6992.8|7001.3|6995.3|7001.3|6995.3|6995.3|6989.3|24
1655908090000|2022-06-22 14:28:10|7001.8|6995.8|7002.3|6996.3|7002.3|6996.3|7001.8|6995.8|11
1655908100000|2022-06-22 14:28:20|||||||||1
1655908110000|2022-06-22 14:28:30|7002.8|6996.8|6999.7|6993.7|7002.8|6996.8|6999.7|6993.7|1
1655908120000|2022-06-22 14:28:40|6999.8|6993.8|7001.7|6995.7|7003.1|6997.1|6999.8|6993.8|4
1655908130000|2022-06-22 14:28:50|7003.3|6997.3|7003.3|6997.3|7004.3|6998.3|7002.8|6996.8|16
1655908140000|2022-06-22 14:29:00|7003.7|6997.7|7003.3|6997.3|7004.2|6998.2|7003.3|6997.3|1
1655908150000|2022-06-22 14:29:10|7000.7|6994.7|7000.1|6994.1|7001.2|6995.2|6999.8|6993.8|1
1655908160000|2022-06-22 14:29:20|6994.1|6988.1|6991.2|6985.2|6995.1|6989.1|6991.2|6985.2|5
1655908170000|2022-06-22 14:29:30|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|0
1655908190000|2022-06-22 14:29:50|6985.7|6979.7|6985.7|6979.7|6987.2|6981.2|6984.2|6978.2|7
1655908200000|2022-06-22 14:30:00|6985.2|6979.2|6984.3|6978.3|6985.7|6979.7|6984.2|6978.2|3
1655908210000|2022-06-22 14:30:10|6984.2|6978.2|6983.7|6977.7|6984.2|6978.2|6983.3|6977.3|1
1655908220000|2022-06-22 14:30:20|6983.3|6977.3|6980.8|6974.8|6983.3|6977.3|6978.8|6972.8|10
1655908230000|2022-06-22 14:30:30|6980.3|6974.3|6977.3|6971.3|6980.3|6974.3|6977.3|6971.3|1
1655908240000|2022-06-22 14:30:40|6976.8|6970.8|6965.4|6959.4|6977.3|6971.3|6965.4|6959.4|30
1655908250000|2022-06-22 14:30:50|6965.9|6959.9|6966.3|6960.3|6966.3|6960.3|6965.3|6959.3|1
1655908260000|2022-06-22 14:31:00|6966.4|6960.4|6965.4|6959.4|6966.4|6960.4|6964.9|6958.9|1
1655908270000|2022-06-22 14:31:10|6965.3|6959.3|6957.3|6951.3|6965.3|6959.3|6957.3|6951.3|7
1655908280000|2022-06-22 14:31:20|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|3
1655908290000|2022-06-22 14:31:30|6956.9|6950.9|6961.3|6955.3|6961.9|6955.9|6956.9|6950.9|7
1655908300000|2022-06-22 14:31:40|6961.4|6955.4|6964.3|6958.3|6964.9|6958.9|6961.4|6955.4|4
1655908310000|2022-06-22 14:31:50|6964.8|6958.8|6968.4|6962.4|6968.4|6962.4|6963.9|6957.9|5
1655908320000|2022-06-22 14:32:00|6967.9|6961.9|6967.9|6961.9|6968.3|6962.3|6966.9|6960.9|4
1655908330000|2022-06-22 14:32:10|6967.8|6961.8|6972.3|6966.3|6972.3|6966.3|6967.8|6961.8|3
1655908340000|2022-06-22 14:32:20|6972.4|6966.4|6978.9|6972.9|6978.9|6972.9|6972.4|6966.4|3
1655908350000|2022-06-22 14:32:30|6979.3|6973.3|6983.4|6977.4|6985.4|6979.4|6979.3|6973.3|5
1655908360000|2022-06-22 14:32:40|6983.9|6977.9|6985.4|6979.4|6985.9|6979.9|6983.9|6977.9|1
1655908370000|2022-06-22 14:32:50|6983.9|6977.9|6987.4|6981.4|6987.9|6981.9|6983.9|6977.9|3
1655908380000|2022-06-22 14:33:00|6986.4|6980.4|6987.9|6981.9|6987.9|6981.9|6986.4|6980.4|0
1655908390000|2022-06-22 14:33:10|6988.8|6982.8|6987|6981|6989.9|6983.9|6987|6981|2
1655908400000|2022-06-22 14:33:20|||||||||4
1655908410000|2022-06-22 14:33:30|6987.5|6981.5|6993.6|6987.6|6994.1|6988.1|6987.5|6981.5|18
1655908420000|2022-06-22 14:33:40|6994.1|6988.1|6993.6|6987.6|6994.1|6988.1|6993.6|6987.6|0
1655908430000|2022-06-22 14:33:50|6994.6|6988.6|6995.6|6989.6|6995.6|6989.6|6994.6|6988.6|1
1655908440000|2022-06-22 14:34:00|6994.6|6988.6|6987.5|6981.5|6994.6|6988.6|6987|6981|10
1655908450000|2022-06-22 14:34:10|6987.1|6981.1|6987.5|6981.5|6987.5|6981.5|6987.1|6981.1|1
1655908460000|2022-06-22 14:34:20|6988|6982|6987|6981|6988|6982|6987|6981|2
1655908470000|2022-06-22 14:34:30|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|0
1655908480000|2022-06-22 14:34:40|6985.1|6979.1|6982|6976|6985.1|6979.1|6982|6976|3
1655908490000|2022-06-22 14:34:50|||||||||2
1655908500000|2022-06-22 14:35:00|6981.5|6975.5|6979.5|6973.5|6981.5|6975.5|6979.5|6973.5|4
1655908510000|2022-06-22 14:35:10|6979|6973|6976.5|6970.5|6979|6973|6976.5|6970.5|0
1655908520000|2022-06-22 14:35:20|6974.1|6968.1|6974|6968|6976|6970|6974|6968|1
1655908530000|2022-06-22 14:35:30|6973|6967|6973|6967|6973|6967|6972.5|6966.5|3
1655908540000|2022-06-22 14:35:40|6973.6|6967.6|6976.1|6970.1|6977.1|6971.1|6973.6|6967.6|24
1655908550000|2022-06-22 14:35:50|6976.6|6970.6|6977.6|6971.6|6978|6972|6976.6|6970.6|0
1655908560000|2022-06-22 14:36:00|6977.1|6971.1|6978.7|6972.7|6978.7|6972.7|6976.1|6970.1|7
1655908570000|2022-06-22 14:36:10|6979.1|6973.1|6990.2|6984.2|6990.2|6984.2|6979.1|6973.1|9
1655908580000|2022-06-22 14:36:20|6989.3|6983.3|6991.2|6985.2|6991.3|6985.3|6988.8|6982.8|1
1655908590000|2022-06-22 14:36:30|6989.8|6983.8|6990.2|6984.2|6990.2|6984.2|6989.8|6983.8|0
1655908600000|2022-06-22 14:36:40|6989.8|6983.8|6988.1|6982.1|6990.2|6984.2|6988.1|6982.1|3
1655908610000|2022-06-22 14:36:50|6987.6|6981.6|6989.1|6983.1|6991|6985|6986.6|6980.6|3
1655908620000|2022-06-22 14:37:00|6989.6|6983.6|6995.5|6989.5|6995.5|6989.5|6989.6|6983.6|3
1655908630000|2022-06-22 14:37:10|6994.5|6988.5|6991|6985|6994.5|6988.5|6991|6985|1
1655908640000|2022-06-22 14:37:20|6991.6|6985.6|6992.1|6986.1|6993.1|6987.1|6991.6|6985.6|2
1655908650000|2022-06-22 14:37:30|6992.5|6986.5|6992.5|6986.5|6992.5|6986.5|6992.5|6986.5|0
1655908660000|2022-06-22 14:37:40|6993|6987|6993.5|6987.5|6993.5|6987.5|6993|6987|2
1655908670000|2022-06-22 14:37:50|6993|6987|6992.1|6986.1|6993|6987|6991.5|6985.5|3
1655908680000|2022-06-22 14:38:00|6990.5|6984.5|6992.5|6986.5|6992.5|6986.5|6990.5|6984.5|5
1655908690000|2022-06-22 14:38:10|6993.5|6987.5|6994.5|6988.5|6994.5|6988.5|6993.5|6987.5|1
1655908700000|2022-06-22 14:38:20|6995|6989|6996|6990|6996|6990|6994.5|6988.5|2
1655908710000|2022-06-22 14:38:30|6995.5|6989.5|6992.5|6986.5|6995.5|6989.5|6991|6985|4
1655908720000|2022-06-22 14:38:40|6992.1|6986.1|6999|6993|6999|6993|6992.1|6986.1|13
1655908730000|2022-06-22 14:38:50|6999.5|6993.5|7003.1|6997.1|7004.1|6998.1|6999.5|6993.5|7
1655908740000|2022-06-22 14:39:00|7005.1|6999.1|7007.6|7001.6|7009.6|7003.6|7005.1|6999.1|13
1655908750000|2022-06-22 14:39:10|7007.7|7001.7|7007.2|7001.2|7007.7|7001.7|7006.3|7000.3|18
1655908760000|2022-06-22 14:39:20|7007.7|7001.7|7007.7|7001.7|7007.7|7001.7|7007.7|7001.7|5
1655908770000|2022-06-22 14:39:30|||||||||2
1655908780000|2022-06-22 14:39:40|7007.2|7001.2|7008.1|7002.1|7008.2|7002.2|7007.2|7001.2|8
1655908790000|2022-06-22 14:39:50|7007.6|7001.6|7007.5|7001.5|7008|7002|7007|7001|15
1655908800000|2022-06-22 14:40:00|7008|7002|7008.5|7002.5|7008.5|7002.5|7007.5|7001.5|5
1655908810000|2022-06-22 14:40:10|7008|7002|7007|7001|7008|7002|7007|7001|8
1655908820000|2022-06-22 14:40:20|7007.5|7001.5|7002|6996|7007.5|7001.5|7002|6996|8
1655908830000|2022-06-22 14:40:30|7002.5|6996.5|6996.6|6990.6|7002.5|6996.5|6996.6|6990.6|3
1655908840000|2022-06-22 14:40:40|6995.1|6989.1|6996.1|6990.1|6996.1|6990.1|6995.1|6989.1|5
1655908850000|2022-06-22 14:40:50|6996.5|6990.5|6997|6991|6997|6991|6995.5|6989.5|15
1655908860000|2022-06-22 14:41:00|6993.6|6987.6|6988.1|6982.1|6993.6|6987.6|6988.1|6982.1|6
1655908870000|2022-06-22 14:41:10|6989|6983|6990.1|6984.1|6990.1|6984.1|6988.5|6982.5|4
1655908880000|2022-06-22 14:41:20|6990.5|6984.5|6992.1|6986.1|6992.1|6986.1|6990.5|6984.5|1
1655908890000|2022-06-22 14:41:30|6991.6|6985.6|6990.1|6984.1|6991.6|6985.6|6990.1|6984.1|1
1655908900000|2022-06-22 14:41:40|6990|6984|6989.1|6983.1|6990|6984|6989.1|6983.1|1
1655908910000|2022-06-22 14:41:50|6989.5|6983.5|6993.6|6987.6|6993.6|6987.6|6989.5|6983.5|8
1655908920000|2022-06-22 14:42:00|6995.7|6989.7|6996.6|6990.6|6996.6|6990.6|6995.2|6989.2|9
1655908930000|2022-06-22 14:42:10|6998.2|6992.2|6999.6|6993.6|6999.6|6993.6|6998.2|6992.2|2
1655908940000|2022-06-22 14:42:20|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|7001.1|6995.1|7
1655908950000|2022-06-22 14:42:30|7001.6|6995.6|7004.1|6998.1|7004.1|6998.1|7001.6|6995.6|6
1655908960000|2022-06-22 14:42:40|7004.2|6998.2|7007.6|7001.6|7007.6|7001.6|7004.2|6998.2|11
1655908970000|2022-06-22 14:42:50|7008|7002|7007.5|7001.5|7008|7002|7007.5|7001.5|3
1655908980000|2022-06-22 14:43:00|7007.1|7001.1|7007.1|7001.1|7007.5|7001.5|7007.1|7001.1|11
1655908990000|2022-06-22 14:43:10|7007.5|7001.5|7008|7002|7008|7002|7007.5|7001.5|2
1655909000000|2022-06-22 14:43:20|7008.5|7002.5|7010|7004|7010.5|7004.5|7008.5|7002.5|6
1655909010000|2022-06-22 14:43:30|7010.9|7004.9|7011.4|7005.4|7011.4|7005.4|7010.9|7004.9|3
1655909020000|2022-06-22 14:43:40|7010.9|7004.9|7010.4|7004.4|7010.9|7004.9|7010.4|7004.4|1
1655909030000|2022-06-22 14:43:50|7009.8|7003.8|7009.9|7003.9|7010.3|7004.3|7009.8|7003.8|9
1655909040000|2022-06-22 14:44:00|7009.8|7003.8|7009.8|7003.8|7009.9|7003.9|7009.8|7003.8|10
1655909050000|2022-06-22 14:44:10|7010.3|7004.3|7009.8|7003.8|7010.3|7004.3|7009.8|7003.8|4
1655909060000|2022-06-22 14:44:20|7009.7|7003.7|7009.7|7003.7|7009.8|7003.8|7009.7|7003.7|17
1655909070000|2022-06-22 14:44:30|7010.2|7004.2|7012.8|7006.8|7013.7|7007.7|7010.2|7004.2|10
1655909080000|2022-06-22 14:44:40|7013.2|7007.2|7013.7|7007.7|7013.7|7007.7|7012.7|7006.7|6
1655909090000|2022-06-22 14:44:50|7013.2|7007.2|7019.3|7013.3|7019.3|7013.3|7012.3|7006.3|13
1655909100000|2022-06-22 14:45:00|7017.9|7011.9|7022.3|7016.3|7024.3|7018.3|7017.9|7011.9|6
1655909110000|2022-06-22 14:45:10|7022.8|7016.8|7021.9|7015.9|7023.3|7017.3|7020.9|7014.9|15
1655909120000|2022-06-22 14:45:20|7022.3|7016.3|7022.3|7016.3|7023.3|7017.3|7021.4|7015.4|21
1655909130000|2022-06-22 14:45:30|7021.3|7015.3|7022.3|7016.3|7022.7|7016.7|7020.8|7014.8|23
1655909140000|2022-06-22 14:45:40|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.3|7017.3|22
1655909150000|2022-06-22 14:45:50|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|7022.8|7016.8|14
1655909160000|2022-06-22 14:46:00|7023.8|7017.8|7026.9|7020.9|7027.9|7021.9|7023.8|7017.8|11
1655909170000|2022-06-22 14:46:10|7027.4|7021.4|7025|7019|7027.4|7021.4|7024|7018|5
1655909180000|2022-06-22 14:46:20|7024.5|7018.5|7023.5|7017.5|7025|7019|7022.5|7016.5|3
1655909190000|2022-06-22 14:46:30|7023.1|7017.1|7023.6|7017.6|7024.6|7018.6|7023.1|7017.1|26
1655909200000|2022-06-22 14:46:40|7022.6|7016.6|7022.1|7016.1|7022.6|7016.6|7022.1|7016.1|11
1655909210000|2022-06-22 14:46:50|7021.5|7015.5|7021|7015|7021.5|7015.5|7021|7015|2
1655909220000|2022-06-22 14:47:00|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|1
1655909230000|2022-06-22 14:47:10|7021|7015|7021.4|7015.4|7022.4|7016.4|7021|7015|24
1655909240000|2022-06-22 14:47:20|7020.9|7014.9|7024.4|7018.4|7024.4|7018.4|7020.9|7014.9|14
1655909250000|2022-06-22 14:47:30|7024.9|7018.9|7024.9|7018.9|7025.4|7019.4|7023.9|7017.9|1
1655909260000|2022-06-22 14:47:40|7024|7018|7018.5|7012.5|7024|7018|7018.5|7012.5|2
1655909270000|2022-06-22 14:47:50|7018.1|7012.1|7013.1|7007.1|7018.1|7012.1|7013.1|7007.1|12
1655909280000|2022-06-22 14:48:00|7013.6|7007.6|7015.2|7009.2|7015.7|7009.7|7013.1|7007.1|27
1655909290000|2022-06-22 14:48:10|7016.2|7010.2|7014.8|7008.8|7019.7|7013.7|7014.7|7008.7|8
1655909300000|2022-06-22 14:48:20|7013.4|7007.4|7016.3|7010.3|7016.4|7010.4|7012.9|7006.9|8
1655909310000|2022-06-22 14:48:30|7016.4|7010.4|7014.2|7008.2|7016.4|7010.4|7014.2|7008.2|4
1655909320000|2022-06-22 14:48:40|7013.3|7007.3|7010.3|7004.3|7013.8|7007.8|7010.3|7004.3|3
1655909330000|2022-06-22 14:48:50|7010.8|7004.8|7009.8|7003.8|7011.8|7005.8|7009.8|7003.8|10
1655909340000|2022-06-22 14:49:00|7009.3|7003.3|7008.8|7002.8|7009.9|7003.9|7007.8|7001.8|8
1655909350000|2022-06-22 14:49:10|7006.3|7000.3|7005.2|6999.2|7006.8|7000.8|7005.2|6999.2|4
1655909360000|2022-06-22 14:49:20|7004.7|6998.7|7001.3|6995.3|7004.7|6998.7|7000.8|6994.8|1
1655909370000|2022-06-22 14:49:30|7000.3|6994.3|6998.3|6992.3|7002.2|6996.2|6997.8|6991.8|18
1655909380000|2022-06-22 14:49:40|6997.3|6991.3|7000.7|6994.7|7000.8|6994.8|6997.3|6991.3|8
1655909390000|2022-06-22 14:49:50|7000.8|6994.8|6999.8|6993.8|7000.8|6994.8|6999.8|6993.8|1
1655909400000|2022-06-22 14:50:00|6998.9|6992.9|7001.2|6995.2|7001.2|6995.2|6997.2|6991.2|5
1655909410000|2022-06-22 14:50:10|7001.8|6995.8|7001.5|6995.5|7003.4|6997.4|7001.5|6995.5|13
1655909420000|2022-06-22 14:50:20|7002.4|6996.4|7002|6996|7002.4|6996.4|7001.9|6995.9|15
1655909440000|2022-06-22 14:50:40|7001.5|6995.5|7002|6996|7002|6996|7001.5|6995.5|14
1655909450000|2022-06-22 14:50:50|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|3
1655909460000|2022-06-22 14:51:00|7002|6996|7001.5|6995.5|7002.5|6996.5|7001|6995|14
1655909470000|2022-06-22 14:51:10|7002|6996|7001.5|6995.5|7002|6996|7001.5|6995.5|1
1655909480000|2022-06-22 14:51:20|7004.3|6998.3|7003.4|6997.4|7006.4|7000.4|7003.4|6997.4|12
1655909490000|2022-06-22 14:51:30|7002.9|6996.9|7004.8|6998.8|7005.3|6999.3|7002.4|6996.4|4
1655909500000|2022-06-22 14:51:40|7005.3|6999.3|7002.9|6996.9|7005.3|6999.3|7002.9|6996.9|0
1655909510000|2022-06-22 14:51:50|7003.8|6997.8|7005.3|6999.3|7005.3|6999.3|7003.8|6997.8|3
1655909520000|2022-06-22 14:52:00|7005.8|6999.8|7005.4|6999.4|7005.9|6999.9|7004.4|6998.4|5
1655909530000|2022-06-22 14:52:10|7005.9|6999.9|7005.9|6999.9|7006.4|7000.4|7005.9|6999.9|2
1655909540000|2022-06-22 14:52:20|7006|7000|7005.9|6999.9|7006.4|7000.4|7005.9|6999.9|3
1655909550000|2022-06-22 14:52:30|7006.5|7000.5|7008.4|7002.4|7008.4|7002.4|7005.9|6999.9|2
1655909560000|2022-06-22 14:52:40|7008.9|7002.9|7006.2|7000.2|7009.4|7003.4|7005.3|6999.3|8
1655909570000|2022-06-22 14:52:50|7005.8|6999.8|7005.7|6999.7|7006.2|7000.2|7005.2|6999.2|2
1655909580000|2022-06-22 14:53:00|7005.2|6999.2|7005.2|6999.2|7005.7|6999.7|7005.2|6999.2|0
1655909590000|2022-06-22 14:53:10|7004.7|6998.7|7004.7|6998.7|7005.2|6999.2|7004.7|6998.7|0
1655909600000|2022-06-22 14:53:20|7003.2|6997.2|7000.1|6994.1|7003.2|6997.2|6996.6|6990.6|13
1655909610000|2022-06-22 14:53:30|6999.6|6993.6|6997.2|6991.2|7000.2|6994.2|6997.2|6991.2|4
1655909620000|2022-06-22 14:53:40|6997.1|6991.1|6997.2|6991.2|6997.2|6991.2|6995.7|6989.7|4
1655909630000|2022-06-22 14:53:50|6996.7|6990.7|6998.6|6992.6|6998.6|6992.6|6996.7|6990.7|3
1655909640000|2022-06-22 14:54:00|6999.1|6993.1|6999.6|6993.6|7000.1|6994.1|6999.1|6993.1|2
1655909650000|2022-06-22 14:54:10|7000.1|6994.1|7005.5|6999.5|7005.6|6999.6|7000.1|6994.1|2
1655909660000|2022-06-22 14:54:20|7005.6|6999.6|7007.1|7001.1|7008.6|7002.6|7005|6999|4
1655909670000|2022-06-22 14:54:30|7003.6|6997.6|6998.6|6992.6|7003.6|6997.6|6997.6|6991.6|3
1655909680000|2022-06-22 14:54:40|6996.2|6990.2|6994.1|6988.1|6997.6|6991.6|6994.1|6988.1|3
1655909690000|2022-06-22 14:54:50|6994.5|6988.5|6993.1|6987.1|6996.6|6990.6|6992.1|6986.1|14
1655909700000|2022-06-22 14:55:00|6993.6|6987.6|6997.6|6991.6|6998|6992|6993.1|6987.1|11
1655909710000|2022-06-22 14:55:10|6996.1|6990.1|6993.6|6987.6|6997.1|6991.1|6993.6|6987.6|3
1655909720000|2022-06-22 14:55:20|6995.1|6989.1|6997.6|6991.6|6997.6|6991.6|6994.1|6988.1|2
1655909730000|2022-06-22 14:55:30|6998.5|6992.5|6996.6|6990.6|6998.5|6992.5|6996.6|6990.6|0
1655909740000|2022-06-22 14:55:40|6995.6|6989.6|6993.1|6987.1|6995.6|6989.6|6993.1|6987.1|5
1655909750000|2022-06-22 14:55:50|6993.2|6987.2|6992.2|6986.2|6993.2|6987.2|6992.2|6986.2|1
1655909760000|2022-06-22 14:56:00|6994.1|6988.1|6995.1|6989.1|6995.6|6989.6|6994.1|6988.1|2
1655909770000|2022-06-22 14:56:10|6995.6|6989.6|7000.6|6994.6|7000.6|6994.6|6995.6|6989.6|6
1655909780000|2022-06-22 14:56:20|7001.6|6995.6|7008|7002|7008|7002|7001.6|6995.6|12
1655909790000|2022-06-22 14:56:30|7008.1|7002.1|7011.1|7005.1|7012.1|7006.1|7007.6|7001.6|7
1655909800000|2022-06-22 14:56:40|7011.6|7005.6|7011.1|7005.1|7013.1|7007.1|7011.1|7005.1|3
1655909810000|2022-06-22 14:56:50|7010.6|7004.6|7009.5|7003.5|7010.6|7004.6|7009.5|7003.5|11
1655909820000|2022-06-22 14:57:00|7011|7005|7010.5|7004.5|7012|7006|7010.5|7004.5|0
1655909830000|2022-06-22 14:57:10|7010|7004|7008.9|7002.9|7010|7004|7008.9|7002.9|3
1655909840000|2022-06-22 14:57:20|7009.4|7003.4|7013.9|7007.9|7013.9|7007.9|7009.4|7003.4|12
1655909850000|2022-06-22 14:57:30|7014.4|7008.4|7016.4|7010.4|7016.4|7010.4|7014.4|7008.4|3
1655909860000|2022-06-22 14:57:40|7016.5|7010.5|7016.5|7010.5|7016.5|7010.5|7016.5|7010.5|5
1655909870000|2022-06-22 14:57:50|7016|7010|7024.1|7018.1|7024.5|7018.5|7016|7010|10
1655909880000|2022-06-22 14:58:00|7023|7017|7023.6|7017.6|7024|7018|7022.5|7016.5|1
1655909890000|2022-06-22 14:58:10|7023.1|7017.1|7023.6|7017.6|7023.6|7017.6|7023.1|7017.1|0
1655909900000|2022-06-22 14:58:20|7024.1|7018.1|7029|7023|7029.5|7023.5|7024.1|7018.1|2
1655909910000|2022-06-22 14:58:30|7029.1|7023.1|7026.1|7020.1|7029.5|7023.5|7026.1|7020.1|9
1655909920000|2022-06-22 14:58:40|7026.5|7020.5|7023.5|7017.5|7026.5|7020.5|7023.5|7017.5|0
1655909930000|2022-06-22 14:58:50|7023|7017|7023.1|7017.1|7025.5|7019.5|7023|7017|10
1655909940000|2022-06-22 14:59:00|7023.5|7017.5|7021.9|7015.9|7024|7018|7021|7015|7
1655909950000|2022-06-22 14:59:10|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|0
1655909960000|2022-06-22 14:59:20|7021.4|7015.4|7021.4|7015.4|7021.4|7015.4|7021.4|7015.4|1
1655909970000|2022-06-22 14:59:30|7021.9|7015.9|7026|7020|7026|7020|7020.9|7014.9|5
1655909980000|2022-06-22 14:59:40|7025.5|7019.5|7026|7020|7026.5|7020.5|7025.5|7019.5|13
1655909990000|2022-06-22 14:59:50|7025|7019|7024|7018|7025|7019|7024|7018|2
1655910000000|2022-06-22 15:00:00|7023|7017|7021.4|7015.4|7023|7017|7021.4|7015.4|1
1655910010000|2022-06-22 15:00:10|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|7020.9|7014.9|1
1655910020000|2022-06-22 15:00:20|7019.9|7013.9|7015.9|7009.9|7019.9|7013.9|7015.9|7009.9|5
1655910030000|2022-06-22 15:00:30|7015.8|7009.8|7016.8|7010.8|7017.3|7011.3|7015.8|7009.8|8
1655910040000|2022-06-22 15:00:40|7016.3|7010.3|7016.8|7010.8|7016.8|7010.8|7016.3|7010.3|10
1655910050000|2022-06-22 15:00:50|7017.3|7011.3|7017.3|7011.3|7017.8|7011.8|7016.8|7010.8|3
1655910060000|2022-06-22 15:01:00|7017.8|7011.8|7018.8|7012.8|7020.8|7014.8|7017.3|7011.3|7
1655910070000|2022-06-22 15:01:10|7019.3|7013.3|7018.9|7012.9|7019.3|7013.3|7017.9|7011.9|2
1655910080000|2022-06-22 15:01:20|7017.9|7011.9|7015.9|7009.9|7017.9|7011.9|7015.9|7009.9|16
1655910090000|2022-06-22 15:01:30|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|7015.8|7009.8|2
1655910100000|2022-06-22 15:01:40|7016.3|7010.3|7016.4|7010.4|7016.8|7010.8|7016.3|7010.3|10
1655910110000|2022-06-22 15:01:50|7016.8|7010.8|7016.3|7010.3|7017.8|7011.8|7016.3|7010.3|7
1655910120000|2022-06-22 15:02:00|7015.8|7009.8|7016.3|7010.3|7016.3|7010.3|7015.8|7009.8|5
1655910130000|2022-06-22 15:02:10|7015.8|7009.8|7016.8|7010.8|7017.8|7011.8|7015.8|7009.8|6
1655910140000|2022-06-22 15:02:20|7016.3|7010.3|7015.8|7009.8|7016.3|7010.3|7015.8|7009.8|1
1655910150000|2022-06-22 15:02:30|7015.9|7009.9|7014.4|7008.4|7015.9|7009.9|7014.4|7008.4|3
1655910160000|2022-06-22 15:02:40|7014.9|7008.9|7015.4|7009.4|7016.4|7010.4|7014.9|7008.9|6
1655910170000|2022-06-22 15:02:50|7015.9|7009.9|7015.9|7009.9|7017.8|7011.8|7015.9|7009.9|10
1655910180000|2022-06-22 15:03:00|7016.4|7010.4|7015.9|7009.9|7016.9|7010.9|7015.9|7009.9|1
1655910190000|2022-06-22 15:03:10|7015.5|7009.5|7008.3|7002.3|7015.5|7009.5|7008.3|7002.3|15
1655910200000|2022-06-22 15:03:20|7007.3|7001.3|7008.3|7002.3|7008.3|7002.3|7006.8|7000.8|7
1655910210000|2022-06-22 15:03:30|7007.9|7001.9|7007.9|7001.9|7008.3|7002.3|7007.9|7001.9|11
1655910220000|2022-06-22 15:03:40|7007.3|7001.3|7007.2|7001.2|7007.3|7001.3|7006.7|7000.7|19
1655910230000|2022-06-22 15:03:50|7007.3|7001.3|7007.2|7001.2|7007.3|7001.3|7006.8|7000.8|3
1655910240000|2022-06-22 15:04:00|7006.8|7000.8|7007.2|7001.2|7007.2|7001.2|7006.7|7000.7|9
1655910250000|2022-06-22 15:04:10|7006.8|7000.8|7005.7|6999.7|7006.8|7000.8|7005.7|6999.7|7
1655910260000|2022-06-22 15:04:20|7006.2|7000.2|7004.8|6998.8|7006.7|7000.7|7003.8|6997.8|12
1655910270000|2022-06-22 15:04:30|7002.9|6996.9|6999.8|6993.8|7002.9|6996.9|6999.4|6993.4|3
1655910280000|2022-06-22 15:04:40|6999.3|6993.3|6999.3|6993.3|6999.3|6993.3|6998.3|6992.3|3
1655910290000|2022-06-22 15:04:50|6999.4|6993.4|7000.3|6994.3|7000.3|6994.3|6998.4|6992.4|12
1655910300000|2022-06-22 15:05:00|7001.8|6995.8|7000.8|6994.8|7001.8|6995.8|7000.8|6994.8|17
1655910310000|2022-06-22 15:05:10|7001.2|6995.2|7001.2|6995.2|7001.7|6995.7|7000.8|6994.8|58
1655910320000|2022-06-22 15:05:20|7000.7|6994.7|7001.2|6995.2|7001.2|6995.2|7000.7|6994.7|3
1655910330000|2022-06-22 15:05:30|6999.8|6993.8|6999.3|6993.3|6999.8|6993.8|6999.3|6993.3|6
1655910340000|2022-06-22 15:05:40|6999.2|6993.2|7005.9|6999.9|7005.9|6999.9|6997.3|6991.3|13
1655910350000|2022-06-22 15:05:50|||||||||2
1655910360000|2022-06-22 15:06:00|7006.4|7000.4|7006.9|7000.9|7007.9|7001.9|7005.9|6999.9|17
1655910370000|2022-06-22 15:06:10|7006.1|7000.1|7007.7|7001.7|7008.6|7002.6|7006.1|7000.1|11
1655910380000|2022-06-22 15:06:20|7007.1|7001.1|7006.2|7000.2|7007.1|7001.1|7004.7|6998.7|5
1655910390000|2022-06-22 15:06:30|7005.1|6999.1|7001.4|6995.4|7005.1|6999.1|6999|6993|13
1655910400000|2022-06-22 15:06:40|7002.5|6996.5|7001.5|6995.5|7002.9|6996.9|7001.5|6995.5|2
1655910410000|2022-06-22 15:06:50|7001|6995|7001.5|6995.5|7001.5|6995.5|7001|6995|5
1655910420000|2022-06-22 15:07:00|7002.9|6996.9|7002|6996|7005.4|6999.4|7002|6996|4
1655910430000|2022-06-22 15:07:10|7001.5|6995.5|7000.4|6994.4|7002|6996|7000|6994|9
1655910440000|2022-06-22 15:07:20|7000|6994|6999.5|6993.5|7000|6994|6999.5|6993.5|1
1655910450000|2022-06-22 15:07:30|6999.4|6993.4|6998.9|6992.9|6999.4|6993.4|6998.9|6992.9|16
1655910460000|2022-06-22 15:07:40|6999.4|6993.4|6997.8|6991.8|6999.4|6993.4|6997.7|6991.7|51
1655910470000|2022-06-22 15:07:50|6998.3|6992.3|6999.3|6993.3|6999.3|6993.3|6998.3|6992.3|5
1655910480000|2022-06-22 15:08:00|6998.8|6992.8|7000.8|6994.8|7001.3|6995.3|6998.8|6992.8|5
1655910490000|2022-06-22 15:08:10|7001.3|6995.3|7000.4|6994.4|7001.3|6995.3|7000.4|6994.4|16
1655910500000|2022-06-22 15:08:20|6999.9|6993.9|7000.3|6994.3|7000.8|6994.8|6999.9|6993.9|5
1655910510000|2022-06-22 15:08:30|6999.8|6993.8|6999.3|6993.3|6999.8|6993.8|6999.3|6993.3|5
1655910520000|2022-06-22 15:08:40|6998.3|6992.3|6995.8|6989.8|6998.3|6992.3|6995.8|6989.8|2
1655910530000|2022-06-22 15:08:50|6995.7|6989.7|6985.8|6979.8|6995.7|6989.7|6983.8|6977.8|17
1655910540000|2022-06-22 15:09:00|6985.3|6979.3|6986.8|6980.8|6987.3|6981.3|6985.3|6979.3|3
1655910550000|2022-06-22 15:09:10|||||||||1
1655910560000|2022-06-22 15:09:20|6987.3|6981.3|6988.3|6982.3|6988.3|6982.3|6986.8|6980.8|2
1655910570000|2022-06-22 15:09:30|6987.8|6981.8|6987.8|6981.8|6987.8|6981.8|6987.8|6981.8|0
1655910580000|2022-06-22 15:09:40|6988.3|6982.3|6992.3|6986.3|6992.7|6986.7|6988.3|6982.3|0
1655910590000|2022-06-22 15:09:50|6992.8|6986.8|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|4
1655910600000|2022-06-22 15:10:00|6991.8|6985.8|6993.8|6987.8|6993.8|6987.8|6991.4|6985.4|3
1655910610000|2022-06-22 15:10:10|6994.3|6988.3|6996.8|6990.8|6997.3|6991.3|6994.3|6988.3|1
1655910620000|2022-06-22 15:10:20|6996.9|6990.9|6997.4|6991.4|6997.8|6991.8|6996.9|6990.9|5
1655910630000|2022-06-22 15:10:30|6996.9|6990.9|6997.8|6991.8|6997.8|6991.8|6996.9|6990.9|1
1655910640000|2022-06-22 15:10:40|6995.8|6989.8|6995.3|6989.3|6995.8|6989.8|6995.3|6989.3|1
1655910650000|2022-06-22 15:10:50|6994.8|6988.8|6992.8|6986.8|6994.8|6988.8|6992.8|6986.8|3
1655910660000|2022-06-22 15:11:00|6992.7|6986.7|6991.2|6985.2|6992.7|6986.7|6989.3|6983.3|10
1655910670000|2022-06-22 15:11:10|6989.7|6983.7|6989.7|6983.7|6990.2|6984.2|6989.2|6983.2|9
1655910680000|2022-06-22 15:11:20|||||||||2
1655910690000|2022-06-22 15:11:30|||||||||3
1655910700000|2022-06-22 15:11:40|6988.2|6982.2|6988.6|6982.6|6988.6|6982.6|6987.6|6981.6|11
1655910710000|2022-06-22 15:11:50|6988.7|6982.7|6987.2|6981.2|6988.7|6982.7|6987.2|6981.2|23
1655910720000|2022-06-22 15:12:00|6987|6981|6983.6|6977.6|6987|6981|6983.6|6977.6|8
1655910730000|2022-06-22 15:12:10|6982.7|6976.7|6983.1|6977.1|6983.1|6977.1|6982.7|6976.7|4
1655910740000|2022-06-22 15:12:20|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|3
1655910750000|2022-06-22 15:12:30|6983.6|6977.6|6982.1|6976.1|6983.6|6977.6|6981.6|6975.6|12
1655910760000|2022-06-22 15:12:40|6981.6|6975.6|6980.6|6974.6|6981.6|6975.6|6980.6|6974.6|2
1655910770000|2022-06-22 15:12:50|6979.1|6973.1|6976.1|6970.1|6979.1|6973.1|6976.1|6970.1|101
1655910780000|2022-06-22 15:13:00|6976.6|6970.6|6976.6|6970.6|6976.6|6970.6|6975.6|6969.6|21
1655910790000|2022-06-22 15:13:10|6977.1|6971.1|6979.6|6973.6|6980.1|6974.1|6977.1|6971.1|12
1655910800000|2022-06-22 15:13:20|6978.6|6972.6|6976.6|6970.6|6978.6|6972.6|6976.6|6970.6|1
1655910810000|2022-06-22 15:13:30|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|2
1655910820000|2022-06-22 15:13:40|6976.6|6970.6|6976.6|6970.6|6976.6|6970.6|6976.6|6970.6|0
1655910830000|2022-06-22 15:13:50|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|2
1655910840000|2022-06-22 15:14:00|6976.1|6970.1|6975.6|6969.6|6976.1|6970.1|6975.6|6969.6|2
1655910850000|2022-06-22 15:14:10|6976.6|6970.6|6981.2|6975.2|6981.2|6975.2|6976.6|6970.6|7
1655910860000|2022-06-22 15:14:20|6980.7|6974.7|6980.7|6974.7|6981.2|6975.2|6980.7|6974.7|1
1655910870000|2022-06-22 15:14:30|6980.3|6974.3|6982.7|6976.7|6982.7|6976.7|6980.3|6974.3|1
1655910880000|2022-06-22 15:14:40|6982.2|6976.2|6981.3|6975.3|6982.2|6976.2|6981.3|6975.3|0
1655910890000|2022-06-22 15:14:50|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|6981.7|6975.7|1
1655910900000|2022-06-22 15:15:00|6982.2|6976.2|6982.7|6976.7|6983.2|6977.2|6982.2|6976.2|0
1655910910000|2022-06-22 15:15:10|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|3
1655910920000|2022-06-22 15:15:20|6982.7|6976.7|6983.2|6977.2|6983.2|6977.2|6982.7|6976.7|2
1655910940000|2022-06-22 15:15:40|6981.7|6975.7|6982.2|6976.2|6982.2|6976.2|6981.2|6975.2|3
1655910950000|2022-06-22 15:15:50|6981.7|6975.7|6981.2|6975.2|6981.7|6975.7|6980.7|6974.7|1
1655910960000|2022-06-22 15:16:00|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|1
1655910970000|2022-06-22 15:16:10|6982.2|6976.2|6983.2|6977.2|6983.2|6977.2|6982.2|6976.2|4
1655910980000|2022-06-22 15:16:20|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|6982.2|6976.2|1
1655910990000|2022-06-22 15:16:30|6983.1|6977.1|6982.7|6976.7|6983.1|6977.1|6982.7|6976.7|0
1655911000000|2022-06-22 15:16:40|6983.2|6977.2|6982.7|6976.7|6983.2|6977.2|6982.6|6976.6|1
1655911010000|2022-06-22 15:16:50|||||||||2
1655911020000|2022-06-22 15:17:00|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|6983.2|6977.2|1
1655911030000|2022-06-22 15:17:10|6983.7|6977.7|6985.6|6979.6|6985.6|6979.6|6983.7|6977.7|12
1655911040000|2022-06-22 15:17:20|6985.1|6979.1|6983.6|6977.6|6985.6|6979.6|6983.6|6977.6|3
1655911050000|2022-06-22 15:17:30|6983.2|6977.2|6983.2|6977.2|6983.6|6977.6|6983.1|6977.1|2
1655911060000|2022-06-22 15:17:40|6983.6|6977.6|6983.6|6977.6|6983.6|6977.6|6983.6|6977.6|0
1655911070000|2022-06-22 15:17:50|6983.7|6977.7|6984.2|6978.2|6984.2|6978.2|6983.7|6977.7|1
1655911080000|2022-06-22 15:18:00|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|6983.7|6977.7|1
1655911090000|2022-06-22 15:18:10|6984.2|6978.2|6984.1|6978.1|6984.2|6978.2|6984.1|6978.1|1
1655911100000|2022-06-22 15:18:20|||||||||2
1655911110000|2022-06-22 15:18:30|6983.6|6977.6|6985.2|6979.2|6985.6|6979.6|6983.6|6977.6|10
1655911120000|2022-06-22 15:18:40|6984.6|6978.6|6983.7|6977.7|6984.6|6978.6|6983.2|6977.2|2
1655911130000|2022-06-22 15:18:50|6983.2|6977.2|6985.7|6979.7|6986.2|6980.2|6983.2|6977.2|5
1655911140000|2022-06-22 15:19:00|6985.8|6979.8|6989.2|6983.2|6989.7|6983.7|6985.8|6979.8|2
1655911150000|2022-06-22 15:19:10|||||||||2
1655911160000|2022-06-22 15:19:20|6989.6|6983.6|6989.2|6983.2|6989.6|6983.6|6989.2|6983.2|2
1655911170000|2022-06-22 15:19:30|6989.6|6983.6|6988.7|6982.7|6989.6|6983.6|6988.7|6982.7|0
1655911180000|2022-06-22 15:19:40|6988.2|6982.2|6988.7|6982.7|6988.7|6982.7|6987.7|6981.7|0
1655911190000|2022-06-22 15:19:50|6987.7|6981.7|6987.2|6981.2|6988.2|6982.2|6986.7|6980.7|4
1655911200000|2022-06-22 15:20:00|6987.7|6981.7|6988.2|6982.2|6988.2|6982.2|6987.2|6981.2|5
1655911210000|2022-06-22 15:20:10|6987.8|6981.8|6987.7|6981.7|6987.8|6981.8|6987.7|6981.7|2
1655911220000|2022-06-22 15:20:20|6986.8|6980.8|6987.2|6981.2|6987.2|6981.2|6986.7|6980.7|1
1655911230000|2022-06-22 15:20:30|6986.7|6980.7|6991.2|6985.2|6992.2|6986.2|6986.7|6980.7|8
1655911240000|2022-06-22 15:20:40|6990.7|6984.7|6990.7|6984.7|6990.7|6984.7|6990.7|6984.7|1
1655911250000|2022-06-22 15:20:50|6991.2|6985.2|6990.7|6984.7|6991.2|6985.2|6990.7|6984.7|9
1655911260000|2022-06-22 15:21:00|6991.2|6985.2|6990.7|6984.7|6991.2|6985.2|6990.7|6984.7|0
1655911270000|2022-06-22 15:21:10|6990.8|6984.8|6994.7|6988.7|6995.1|6989.1|6990.8|6984.8|8
1655911280000|2022-06-22 15:21:20|6993.7|6987.7|6993.6|6987.6|6993.7|6987.7|6993.6|6987.6|2
1655911290000|2022-06-22 15:21:30|6993.7|6987.7|6992.2|6986.2|6993.7|6987.7|6992.2|6986.2|4
1655911300000|2022-06-22 15:21:40|6992.7|6986.7|6992.7|6986.7|6993.6|6987.6|6992.2|6986.2|8
1655911310000|2022-06-22 15:21:50|6993.2|6987.2|6992.2|6986.2|6993.2|6987.2|6992.2|6986.2|2
1655911320000|2022-06-22 15:22:00|6992.1|6986.1|6992.2|6986.2|6993.6|6987.6|6991.2|6985.2|1
1655911330000|2022-06-22 15:22:10|6991.7|6985.7|6993.2|6987.2|6993.2|6987.2|6991.7|6985.7|1
1655911340000|2022-06-22 15:22:20|6992.7|6986.7|6990.7|6984.7|6992.7|6986.7|6990.7|6984.7|4
1655911350000|2022-06-22 15:22:30|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|0
1655911360000|2022-06-22 15:22:40|6990.2|6984.2|6990.7|6984.7|6991.2|6985.2|6990.2|6984.2|4
1655911370000|2022-06-22 15:22:50|6990.2|6984.2|6990.7|6984.7|6990.7|6984.7|6990.2|6984.2|2
1655911380000|2022-06-22 15:23:00|6991.2|6985.2|6996.2|6990.2|6997.6|6991.6|6991.2|6985.2|8
1655911390000|2022-06-22 15:23:10|6996.7|6990.7|6996.7|6990.7|6997.2|6991.2|6996.2|6990.2|2
1655911400000|2022-06-22 15:23:20|6997.1|6991.1|6996.2|6990.2|6997.1|6991.1|6996.2|6990.2|3
1655911410000|2022-06-22 15:23:30|6996.7|6990.7|6996.2|6990.2|6996.7|6990.7|6996.2|6990.2|0
1655911420000|2022-06-22 15:23:40|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|0
1655911430000|2022-06-22 15:23:50|6995.2|6989.2|6998|6992|6998|6992|6994.8|6988.8|9
1655911440000|2022-06-22 15:24:00|6997.1|6991.1|6998|6992|6998|6992|6997.1|6991.1|2
1655911450000|2022-06-22 15:24:10|6997.6|6991.6|7000.1|6994.1|7000.6|6994.6|6997.6|6991.6|6
1655911460000|2022-06-22 15:24:20|7001.5|6995.5|7004.5|6998.5|7004.5|6998.5|7001.5|6995.5|22
1655911470000|2022-06-22 15:24:30|7004|6998|7004.1|6998.1|7004.6|6998.6|7004|6998|0
1655911480000|2022-06-22 15:24:40|||||||||3
1655911490000|2022-06-22 15:24:50|7004.6|6998.6|7005.1|6999.1|7005.1|6999.1|7004.6|6998.6|26
1655911500000|2022-06-22 15:25:00|7005.2|6999.2|7007.2|7001.2|7008.1|7002.1|7005.1|6999.1|6
1655911510000|2022-06-22 15:25:10|7007.6|7001.6|7005.7|6999.7|7007.7|7001.7|7005.6|6999.6|6
1655911520000|2022-06-22 15:25:20|7006.1|7000.1|7006.2|7000.2|7006.2|7000.2|7006.1|7000.1|4
1655911530000|2022-06-22 15:25:30|7006.1|7000.1|7006.2|7000.2|7006.2|7000.2|7005.7|6999.7|1
1655911540000|2022-06-22 15:25:40|7008|7002|7008|7002|7008.5|7002.5|7008|7002|13
1655911550000|2022-06-22 15:25:50|7006.6|7000.6|7006.6|7000.6|7006.6|7000.6|7006.5|7000.5|6
1655911560000|2022-06-22 15:26:00|7007|7001|7008|7002|7008|7002|7006.6|7000.6|3
1655911570000|2022-06-22 15:26:10|7007.5|7001.5|7008.5|7002.5|7008.5|7002.5|7006.6|7000.6|4
1655911580000|2022-06-22 15:26:20|7008|7002|7008.1|7002.1|7008.1|7002.1|7007.6|7001.6|1
1655911590000|2022-06-22 15:26:30|7008.6|7002.6|7012|7006|7012|7006|7008.6|7002.6|7
1655911600000|2022-06-22 15:26:40|7012.5|7006.5|7012.6|7006.6|7012.6|7006.6|7012.5|7006.5|0
1655911610000|2022-06-22 15:26:50|7012.1|7006.1|7013|7007|7013.5|7007.5|7012.1|7006.1|13
1655911620000|2022-06-22 15:27:00|7012.6|7006.6|7013|7007|7013|7007|7012.6|7006.6|0
1655911630000|2022-06-22 15:27:10|7012.6|7006.6|7010.1|7004.1|7012.6|7006.6|7010.1|7004.1|3
1655911640000|2022-06-22 15:27:20|7009.6|7003.6|7010.6|7004.6|7010.6|7004.6|7008.6|7002.6|5
1655911650000|2022-06-22 15:27:30|7010.1|7004.1|7009.1|7003.1|7010.6|7004.6|7008.6|7002.6|3
1655911660000|2022-06-22 15:27:40|7009.5|7003.5|7010|7004|7010|7004|7009.5|7003.5|0
1655911670000|2022-06-22 15:27:50|7009.6|7003.6|7009.6|7003.6|7010|7004|7009.6|7003.6|2
1655911680000|2022-06-22 15:28:00|7010|7004|7013|7007|7013|7007|7009.5|7003.5|6
1655911690000|2022-06-22 15:28:10|7013.1|7007.1|7010.5|7004.5|7013.5|7007.5|7010.1|7004.1|13
1655911700000|2022-06-22 15:28:20|7010.6|7004.6|7013|7007|7013|7007|7010.6|7004.6|1
1655911710000|2022-06-22 15:28:30|7011.6|7005.6|7012.5|7006.5|7012.5|7006.5|7011.6|7005.6|2
1655911720000|2022-06-22 15:28:40|7011.5|7005.5|7012|7006|7012.5|7006.5|7010.6|7004.6|14
1655911730000|2022-06-22 15:28:50|7012.1|7006.1|7013|7007|7013|7007|7012|7006|3
1655911740000|2022-06-22 15:29:00|7017.5|7011.5|7018.5|7012.5|7019|7013|7017|7011|32
1655911750000|2022-06-22 15:29:10|7018.6|7012.6|7019|7013|7019.1|7013.1|7018.6|7012.6|1
1655911760000|2022-06-22 15:29:20|7019.5|7013.5|7020.1|7014.1|7021.5|7015.5|7019.5|7013.5|11
1655911770000|2022-06-22 15:29:30|7020.6|7014.6|7019.6|7013.6|7020.6|7014.6|7019.6|7013.6|4
1655911780000|2022-06-22 15:29:40|7020.1|7014.1|7017.6|7011.6|7020.1|7014.1|7017|7011|2
1655911790000|2022-06-22 15:29:50|7017.5|7011.5|7013.6|7007.6|7017.5|7011.5|7012.5|7006.5|2
1655911800000|2022-06-22 15:30:00|7014.1|7008.1|7013.2|7007.2|7014.6|7008.6|7013.2|7007.2|14
1655911810000|2022-06-22 15:30:10|7013.6|7007.6|7016.6|7010.6|7017.1|7011.1|7013.2|7007.2|1
1655911820000|2022-06-22 15:30:20|7016.1|7010.1|7015.1|7009.1|7016.1|7010.1|7014.1|7008.1|5
1655911830000|2022-06-22 15:30:30|7014.6|7008.6|7013.6|7007.6|7014.6|7008.6|7013.6|7007.6|3
1655911840000|2022-06-22 15:30:40|7012.6|7006.6|7009.6|7003.6|7012.6|7006.6|7008.6|7002.6|5
1655911850000|2022-06-22 15:30:50|7010.1|7004.1|7011.6|7005.6|7013.6|7007.6|7010.1|7004.1|4
1655911860000|2022-06-22 15:31:00|7012.1|7006.1|7012.1|7006.1|7012.1|7006.1|7011.6|7005.6|5
1655911870000|2022-06-22 15:31:10|7012.6|7006.6|7013.1|7007.1|7013.1|7007.1|7012.1|7006.1|0
1655911880000|2022-06-22 15:31:20|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|2
1655911890000|2022-06-22 15:31:30|7013.1|7007.1|7014.1|7008.1|7014.1|7008.1|7013.1|7007.1|0
1655911900000|2022-06-22 15:31:40|7014.7|7008.7|7019.1|7013.1|7019.1|7013.1|7014.7|7008.7|1
1655911910000|2022-06-22 15:31:50|7020.1|7014.1|7022.1|7016.1|7022.1|7016.1|7020.1|7014.1|12
1655911920000|2022-06-22 15:32:00|7021.1|7015.1|7019.2|7013.2|7021.1|7015.1|7019.1|7013.1|9
1655911930000|2022-06-22 15:32:10|7019.6|7013.6|7016.6|7010.6|7019.6|7013.6|7016.6|7010.6|2
1655911940000|2022-06-22 15:32:20|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|7016|7010|5
1655911950000|2022-06-22 15:32:30|7017.2|7011.2|7018.1|7012.1|7018.1|7012.1|7017.2|7011.2|6
1655911960000|2022-06-22 15:32:40|7011.7|7005.7|7013.2|7007.2|7013.2|7007.2|7011.2|7005.2|6
1655911970000|2022-06-22 15:32:50|7012.2|7006.2|7011.2|7005.2|7012.2|7006.2|7011.2|7005.2|2
1655911980000|2022-06-22 15:33:00|7010.7|7004.7|7010.2|7004.2|7012.6|7006.6|7010.1|7004.1|0
1655911990000|2022-06-22 15:33:10|7010.1|7004.1|7011.1|7005.1|7011.1|7005.1|7007.7|7001.7|2
1655912000000|2022-06-22 15:33:20|7011.2|7005.2|7011.7|7005.7|7012.6|7006.6|7011.2|7005.2|5
1655912010000|2022-06-22 15:33:30|7011.2|7005.2|7009.7|7003.7|7011.2|7005.2|7009.2|7003.2|6
1655912020000|2022-06-22 15:33:40|7010.1|7004.1|7013.2|7007.2|7014.7|7008.7|7009.6|7003.6|17
1655912030000|2022-06-22 15:33:50|7013.1|7007.1|7010.7|7004.7|7013.2|7007.2|7010.2|7004.2|1
1655912040000|2022-06-22 15:34:00|7011.2|7005.2|7011.7|7005.7|7011.7|7005.7|7011.2|7005.2|0
1655912050000|2022-06-22 15:34:10|7011.6|7005.6|7010.7|7004.7|7011.6|7005.6|7010.2|7004.2|1
1655912060000|2022-06-22 15:34:20|7010.2|7004.2|7010.7|7004.7|7010.7|7004.7|7009.7|7003.7|4
1655912070000|2022-06-22 15:34:30|7009.8|7003.8|7011.2|7005.2|7011.2|7005.2|7009.7|7003.7|15
1655912080000|2022-06-22 15:34:40|7010.7|7004.7|7012.2|7006.2|7012.2|7006.2|7010.7|7004.7|3
1655912090000|2022-06-22 15:34:50|7011.7|7005.7|7012.2|7006.2|7012.7|7006.7|7011.7|7005.7|0
1655912100000|2022-06-22 15:35:00|7011.7|7005.7|7021.2|7015.2|7021.2|7015.2|7011.7|7005.7|5
1655912110000|2022-06-22 15:35:10|7022.2|7016.2|7022.2|7016.2|7022.7|7016.7|7021.7|7015.7|0
1655912120000|2022-06-22 15:35:20|7021.7|7015.7|7024.7|7018.7|7025.2|7019.2|7021.7|7015.7|4
1655912130000|2022-06-22 15:35:30|7024.8|7018.8|7024.7|7018.7|7027.2|7021.2|7024.7|7018.7|2
1655912140000|2022-06-22 15:35:40|7024.6|7018.6|7024.7|7018.7|7024.7|7018.7|7023.7|7017.7|3
1655912150000|2022-06-22 15:35:50|7024.2|7018.2|7023.7|7017.7|7024.2|7018.2|7023.7|7017.7|5
1655912160000|2022-06-22 15:36:00|7025.1|7019.1|7027.6|7021.6|7027.6|7021.6|7024.2|7018.2|11
1655912170000|2022-06-22 15:36:10|7026.7|7020.7|7025.7|7019.7|7028.1|7022.1|7025.7|7019.7|11
1655912180000|2022-06-22 15:36:20|7026.7|7020.7|7027.1|7021.1|7027.1|7021.1|7026.6|7020.6|45
1655912190000|2022-06-22 15:36:30|7026.6|7020.6|7029.1|7023.1|7029.1|7023.1|7026.6|7020.6|21
1655912200000|2022-06-22 15:36:40|7028.6|7022.6|7030.1|7024.1|7030.1|7024.1|7028.1|7022.1|10
1655912210000|2022-06-22 15:36:50|7029.1|7023.1|7029.6|7023.6|7029.6|7023.6|7029.1|7023.1|2
1655912220000|2022-06-22 15:37:00|7028.6|7022.6|7029.6|7023.6|7029.6|7023.6|7028.6|7022.6|8
1655912230000|2022-06-22 15:37:10|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|8
1655912240000|2022-06-22 15:37:20|7028.6|7022.6|7028.6|7022.6|7029.6|7023.6|7028.6|7022.6|5
1655912250000|2022-06-22 15:37:30|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|2
1655912260000|2022-06-22 15:37:40|7026.6|7020.6|7027.1|7021.1|7028.1|7022.1|7026.6|7020.6|6
1655912270000|2022-06-22 15:37:50|7026.7|7020.7|7025.6|7019.6|7027.2|7021.2|7025.6|7019.6|0
1655912280000|2022-06-22 15:38:00|7026.1|7020.1|7027.1|7021.1|7027.1|7021.1|7026.1|7020.1|4
1655912290000|2022-06-22 15:38:10|7029.6|7023.6|7029.1|7023.1|7029.6|7023.6|7027.1|7021.1|19
1655912300000|2022-06-22 15:38:20|7028.6|7022.6|7029.1|7023.1|7029.1|7023.1|7028.6|7022.6|3
1655912310000|2022-06-22 15:38:30|7029.6|7023.6|7028.7|7022.7|7029.6|7023.6|7028.7|7022.7|14
1655912320000|2022-06-22 15:38:40|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7028.2|7022.2|58
1655912330000|2022-06-22 15:38:50|||||||||6
1655912340000|2022-06-22 15:39:00|7029.6|7023.6|7028.7|7022.7|7029.6|7023.6|7028.7|7022.7|22
1655912350000|2022-06-22 15:39:10|7029.1|7023.1|7027.2|7021.2|7029.2|7023.2|7027.1|7021.1|12
1655912360000|2022-06-22 15:39:20|7026.7|7020.7|7027.2|7021.2|7027.2|7021.2|7026.7|7020.7|3
1655912370000|2022-06-22 15:39:30|7026.7|7020.7|7026.7|7020.7|7027.2|7021.2|7026.7|7020.7|43
1655912380000|2022-06-22 15:39:40|||||||||2
1655912390000|2022-06-22 15:39:50|7024.6|7018.6|7022.2|7016.2|7024.6|7018.6|7022.2|7016.2|16
1655912400000|2022-06-22 15:40:00|7021.7|7015.7|7022.7|7016.7|7022.7|7016.7|7021.2|7015.2|4
1655912410000|2022-06-22 15:40:10|7023.1|7017.1|7021.7|7015.7|7023.1|7017.1|7020.2|7014.2|11
1655912420000|2022-06-22 15:40:20|7021.6|7015.6|7018.7|7012.7|7021.6|7015.6|7018.7|7012.7|3
1655912430000|2022-06-22 15:40:30|7018.2|7012.2|7013.6|7007.6|7018.2|7012.2|7013.6|7007.6|22
1655912440000|2022-06-22 15:40:40|7014.1|7008.1|7013.1|7007.1|7014.1|7008.1|7012.6|7006.6|15
1655912450000|2022-06-22 15:40:50|7013|7007|7013|7007|7013|7007|7012.5|7006.5|8
1655912460000|2022-06-22 15:41:00|7012.5|7006.5|7013|7007|7014|7008|7012.5|7006.5|17
1655912470000|2022-06-22 15:41:10|7013.1|7007.1|7015|7009|7015.5|7009.5|7013.1|7007.1|17
1655912480000|2022-06-22 15:41:20|7015.5|7009.5|7022.7|7016.7|7024.2|7018.2|7015.1|7009.1|35
1655912490000|2022-06-22 15:41:30|7022.6|7016.6|7021.6|7015.6|7022.9|7016.9|7021.1|7015.1|4
1655912500000|2022-06-22 15:41:40|7022.1|7016.1|7021.6|7015.6|7022.6|7016.6|7021.6|7015.6|1
1655912510000|2022-06-22 15:41:50|7022.1|7016.1|7021|7015|7022.1|7016.1|7020.6|7014.6|6
1655912520000|2022-06-22 15:42:00|7020.6|7014.6|7022|7016|7022.4|7016.4|7020.5|7014.5|5
1655912530000|2022-06-22 15:42:10|7021.5|7015.5|7022.5|7016.5|7022.5|7016.5|7020.6|7014.6|6
1655912540000|2022-06-22 15:42:20|7023|7017|7025.6|7019.6|7027.1|7021.1|7022.6|7016.6|15
1655912550000|2022-06-22 15:42:30|7025.1|7019.1|7026.1|7020.1|7026.1|7020.1|7025.1|7019.1|57
1655912560000|2022-06-22 15:42:40|7027.1|7021.1|7027.2|7021.2|7028.1|7022.1|7027.1|7021.1|1
1655912570000|2022-06-22 15:42:50|7027.1|7021.1|7025.2|7019.2|7027.1|7021.1|7024.8|7018.8|15
1655912580000|2022-06-22 15:43:00|7024.7|7018.7|7025.2|7019.2|7025.2|7019.2|7024.7|7018.7|2
1655912590000|2022-06-22 15:43:10|||||||||1
1655912600000|2022-06-22 15:43:20|7028.7|7022.7|7028.2|7022.2|7028.7|7022.7|7028.2|7022.2|3
1655912610000|2022-06-22 15:43:30|7028.7|7022.7|7026.2|7020.2|7028.7|7022.7|7026.2|7020.2|6
1655912620000|2022-06-22 15:43:40|7025.7|7019.7|7024.7|7018.7|7025.7|7019.7|7024.7|7018.7|3
1655912630000|2022-06-22 15:43:50|7022.7|7016.7|7018.5|7012.5|7022.7|7016.7|7017.1|7011.1|14
1655912640000|2022-06-22 15:44:00|7018.6|7012.6|7018.1|7012.1|7019.1|7013.1|7017.6|7011.6|4
1655912650000|2022-06-22 15:44:10|7017.6|7011.6|7016.6|7010.6|7017.6|7011.6|7016.6|7010.6|1
1655912660000|2022-06-22 15:44:20|7016.7|7010.7|7017.8|7011.8|7018.8|7012.8|7016.2|7010.2|23
1655912670000|2022-06-22 15:44:30|7017.3|7011.3|7016.7|7010.7|7017.3|7011.3|7016.7|7010.7|2
1655912680000|2022-06-22 15:44:40|7016.2|7010.2|7016.2|7010.2|7016.2|7010.2|7016.2|7010.2|0
1655912690000|2022-06-22 15:44:50|||||||||65
1655912700000|2022-06-22 15:45:00|7016.1|7010.1|7013.1|7007.1|7016.1|7010.1|7013.1|7007.1|10
1655912710000|2022-06-22 15:45:10|7012.2|7006.2|7010.8|7004.8|7012.2|7006.2|7010.8|7004.8|1
1655912720000|2022-06-22 15:45:20|7009.8|7003.8|7008.3|7002.3|7009.8|7003.8|7008.3|7002.3|43
1655912730000|2022-06-22 15:45:30|7008.7|7002.7|7009.2|7003.2|7009.2|7003.2|7008.7|7002.7|11
1655912740000|2022-06-22 15:45:40|7008.7|7002.7|7008.8|7002.8|7009.2|7003.2|7008.3|7002.3|8
1655912750000|2022-06-22 15:45:50|7008.7|7002.7|7006.3|7000.3|7008.7|7002.7|7006.3|7000.3|19
1655912760000|2022-06-22 15:46:00|7007.8|7001.8|7006.9|7000.9|7009.7|7003.7|7005.8|6999.8|19
1655912770000|2022-06-22 15:46:10|7007.8|7001.8|7007.3|7001.3|7007.8|7001.8|7006.8|7000.8|1
1655912780000|2022-06-22 15:46:20|7007.2|7001.2|7008.3|7002.3|7008.3|7002.3|7007.2|7001.2|0
1655912790000|2022-06-22 15:46:30|7008.8|7002.8|7007.3|7001.3|7008.8|7002.8|7007.3|7001.3|4
1655912800000|2022-06-22 15:46:40|7006.8|7000.8|7003.8|6997.8|7006.8|7000.8|7003.8|6997.8|5
1655912810000|2022-06-22 15:46:50|7002.3|6996.3|7000.8|6994.8|7002.3|6996.3|7000.8|6994.8|1
1655912820000|2022-06-22 15:47:00|6999.8|6993.8|6999.3|6993.3|6999.8|6993.8|6998.8|6992.8|3
1655912830000|2022-06-22 15:47:10|6996.8|6990.8|6996.8|6990.8|6997.3|6991.3|6996.8|6990.8|4
1655912840000|2022-06-22 15:47:20|6997.3|6991.3|6995.3|6989.3|6997.3|6991.3|6994.8|6988.8|5
1655912850000|2022-06-22 15:47:30|6994.9|6988.9|6991.3|6985.3|6994.9|6988.9|6990.8|6984.8|15
1655912860000|2022-06-22 15:47:40|6990.8|6984.8|6989.8|6983.8|6990.8|6984.8|6988.9|6982.9|5
1655912870000|2022-06-22 15:47:50|6989.4|6983.4|6989.8|6983.8|6989.8|6983.8|6989.3|6983.3|7
1655912880000|2022-06-22 15:48:00|6990.3|6984.3|6991.9|6985.9|6992.3|6986.3|6988.9|6982.9|19
1655912890000|2022-06-22 15:48:10|6991.4|6985.4|6989.9|6983.9|6991.8|6985.8|6987.9|6981.9|14
1655912900000|2022-06-22 15:48:20|6990.8|6984.8|6990.3|6984.3|6990.8|6984.8|6989.9|6983.9|7
1655912910000|2022-06-22 15:48:30|6989.9|6983.9|6989.9|6983.9|6990.4|6984.4|6989.9|6983.9|0
1655912920000|2022-06-22 15:48:40|6989.8|6983.8|6989.8|6983.8|6989.8|6983.8|6989.8|6983.8|0
1655912930000|2022-06-22 15:48:50|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|5
1655912940000|2022-06-22 15:49:00|6989.9|6983.9|6989.4|6983.4|6989.9|6983.9|6989.4|6983.4|7
1655912950000|2022-06-22 15:49:10|6988.8|6982.8|6989.3|6983.3|6989.8|6983.8|6988.8|6982.8|4
1655912960000|2022-06-22 15:49:20|6988.8|6982.8|6988.8|6982.8|6989.3|6983.3|6988.4|6982.4|5
1655912970000|2022-06-22 15:49:30|6988.9|6982.9|6989.8|6983.8|6989.8|6983.8|6988.9|6982.9|1
1655912980000|2022-06-22 15:49:40|6989.4|6983.4|6989.4|6983.4|6989.8|6983.8|6989.4|6983.4|2
1655912990000|2022-06-22 15:49:50|6989.8|6983.8|6988.4|6982.4|6989.8|6983.8|6986.9|6980.9|16
1655913000000|2022-06-22 15:50:00|6988.9|6982.9|6988.8|6982.8|6989.8|6983.8|6988.3|6982.3|7
1655913010000|2022-06-22 15:50:10|6988.4|6982.4|6986.8|6980.8|6988.4|6982.4|6986.8|6980.8|1
1655913020000|2022-06-22 15:50:20|6988.7|6982.7|6989.4|6983.4|6989.4|6983.4|6988.7|6982.7|17
1655913030000|2022-06-22 15:50:30|6988.4|6982.4|6986.8|6980.8|6988.4|6982.4|6986.8|6980.8|9
1655913040000|2022-06-22 15:50:40|6987.3|6981.3|6986.3|6980.3|6987.3|6981.3|6986.3|6980.3|1
1655913050000|2022-06-22 15:50:50|6986.8|6980.8|6986.4|6980.4|6986.8|6980.8|6986.4|6980.4|8
1655913060000|2022-06-22 15:51:00|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6
1655913070000|2022-06-22 15:51:10|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|3
1655913080000|2022-06-22 15:51:20|6984.3|6978.3|6983.8|6977.8|6984.8|6978.8|6983.8|6977.8|4
1655913090000|2022-06-22 15:51:30|6984.3|6978.3|6982.3|6976.3|6984.3|6978.3|6982.3|6976.3|3
1655913100000|2022-06-22 15:51:40|6982.8|6976.8|6983.3|6977.3|6985.3|6979.3|6982.8|6976.8|16
1655913110000|2022-06-22 15:51:50|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|1
1655913120000|2022-06-22 15:52:00|6983.3|6977.3|6983.4|6977.4|6983.4|6977.4|6983.3|6977.3|1
1655913130000|2022-06-22 15:52:10|6982.8|6976.8|6981.8|6975.8|6982.8|6976.8|6979.3|6973.3|18
1655913140000|2022-06-22 15:52:20|6982.3|6976.3|6983.8|6977.8|6983.8|6977.8|6981.3|6975.3|4
1655913150000|2022-06-22 15:52:30|6982.8|6976.8|6978.8|6972.8|6982.8|6976.8|6978.8|6972.8|9
1655913160000|2022-06-22 15:52:40|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|6978.8|6972.8|1
1655913170000|2022-06-22 15:52:50|6978.8|6972.8|6978.3|6972.3|6979.3|6973.3|6977.3|6971.3|5
1655913190000|2022-06-22 15:53:10|6977.8|6971.8|6976.8|6970.8|6978.8|6972.8|6975.8|6969.8|3
1655913200000|2022-06-22 15:53:20|6977.3|6971.3|6974.8|6968.8|6977.3|6971.3|6974.3|6968.3|12
1655913210000|2022-06-22 15:53:30|6975.3|6969.3|6975.3|6969.3|6975.8|6969.8|6974.8|6968.8|2
1655913220000|2022-06-22 15:53:40|6975.8|6969.8|6977.8|6971.8|6977.8|6971.8|6974.8|6968.8|3
1655913230000|2022-06-22 15:53:50|6977.3|6971.3|6975.8|6969.8|6977.3|6971.3|6975.8|6969.8|1
1655913240000|2022-06-22 15:54:00|6976.3|6970.3|6976.8|6970.8|6977.8|6971.8|6975.8|6969.8|1
1655913250000|2022-06-22 15:54:10|6977.3|6971.3|6975.8|6969.8|6977.3|6971.3|6975.8|6969.8|10
1655913260000|2022-06-22 15:54:20|6975.3|6969.3|6975.8|6969.8|6976.3|6970.3|6975.3|6969.3|2
1655913270000|2022-06-22 15:54:30|6973.9|6967.9|6974.3|6968.3|6975.3|6969.3|6973.9|6967.9|9
1655913280000|2022-06-22 15:54:40|6974.4|6968.4|6975.3|6969.3|6975.3|6969.3|6974.3|6968.3|0
1655913290000|2022-06-22 15:54:50|6974.8|6968.8|6975.3|6969.3|6975.3|6969.3|6974.8|6968.8|5
1655913300000|2022-06-22 15:55:00|6974.3|6968.3|6973.9|6967.9|6975.3|6969.3|6973.9|6967.9|3
1655913310000|2022-06-22 15:55:10|6974.4|6968.4|6973.4|6967.4|6974.4|6968.4|6973.4|6967.4|0
1655913320000|2022-06-22 15:55:20|6974.4|6968.4|6974.4|6968.4|6974.4|6968.4|6973.9|6967.9|0
1655913330000|2022-06-22 15:55:30|6973.9|6967.9|6971.3|6965.3|6973.9|6967.9|6971.3|6965.3|4
1655913350000|2022-06-22 15:55:50|6970.8|6964.8|6969.3|6963.3|6970.8|6964.8|6969.3|6963.3|14
1655913360000|2022-06-22 15:56:00|6969.8|6963.8|6969.8|6963.8|6970.8|6964.8|6969.3|6963.3|20
1655913370000|2022-06-22 15:56:10|6969.3|6963.3|6966.2|6960.2|6969.3|6963.3|6966.2|6960.2|62
1655913380000|2022-06-22 15:56:20|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|3
1655913390000|2022-06-22 15:56:30|6965.8|6959.8|6964.6|6958.6|6966.2|6960.2|6962.7|6956.7|22
1655913400000|2022-06-22 15:56:40|6964.1|6958.1|6962.6|6956.6|6964.1|6958.1|6961.6|6955.6|26
1655913410000|2022-06-22 15:56:50|6962.1|6956.1|6964.7|6958.7|6964.7|6958.7|6960.1|6954.1|16
1655913420000|2022-06-22 15:57:00|6964.6|6958.6|6966.2|6960.2|6967.8|6961.8|6964.6|6958.6|9
1655913430000|2022-06-22 15:57:10|6965.8|6959.8|6965.7|6959.7|6965.8|6959.8|6965.7|6959.7|0
1655913440000|2022-06-22 15:57:20|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|1
1655913450000|2022-06-22 15:57:30|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|4
1655913460000|2022-06-22 15:57:40|6967.7|6961.7|6967.7|6961.7|6968.2|6962.2|6967.2|6961.2|3
1655913470000|2022-06-22 15:57:50|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|4
1655913480000|2022-06-22 15:58:00|6969.2|6963.2|6968.7|6962.7|6969.7|6963.7|6968.2|6962.2|5
1655913490000|2022-06-22 15:58:10|6967.7|6961.7|6967.7|6961.7|6968.2|6962.2|6967.7|6961.7|0
1655913500000|2022-06-22 15:58:20|6967.2|6961.2|6968.2|6962.2|6968.2|6962.2|6966.2|6960.2|20
1655913510000|2022-06-22 15:58:30|6968.7|6962.7|6969.2|6963.2|6969.2|6963.2|6968.7|6962.7|2
1655913520000|2022-06-22 15:58:40|6968.7|6962.7|6969.2|6963.2|6969.2|6963.2|6968.7|6962.7|4
1655913530000|2022-06-22 15:58:50|6968.7|6962.7|6972.2|6966.2|6972.3|6966.3|6968.7|6962.7|10
1655913540000|2022-06-22 15:59:00|6971.8|6965.8|6972.3|6966.3|6972.8|6966.8|6971.7|6965.7|4
1655913550000|2022-06-22 15:59:10|6972.2|6966.2|6971.8|6965.8|6972.8|6966.8|6971.8|6965.8|3
1655913560000|2022-06-22 15:59:20|6971.4|6965.4|6973.3|6967.3|6973.3|6967.3|6970.3|6964.3|8
1655913570000|2022-06-22 15:59:30|6971.8|6965.8|6969.8|6963.8|6971.8|6965.8|6969.8|6963.8|6
1655913580000|2022-06-22 15:59:40|6970.8|6964.8|6971.3|6965.3|6971.8|6965.8|6970.3|6964.3|1
1655913590000|2022-06-22 15:59:50|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|3
1655913600000|2022-06-22 16:00:00|6971.3|6965.3|6975.8|6969.8|6975.8|6969.8|6971.3|6965.3|2
1655913620000|2022-06-22 16:00:20|6979.8|6973.8|6979.3|6973.3|6979.8|6973.8|6979.3|6973.3|5
1655913630000|2022-06-22 16:00:30|6979.8|6973.8|6976.8|6970.8|6979.8|6973.8|6976.3|6970.3|0
1655913640000|2022-06-22 16:00:40|6978.3|6972.3|6978.7|6972.7|6979.3|6973.3|6978.3|6972.3|4
1655913650000|2022-06-22 16:00:50|6978.3|6972.3|6976.3|6970.3|6978.3|6972.3|6976.2|6970.2|3
1655913660000|2022-06-22 16:01:00|6976.2|6970.2|6975.2|6969.2|6976.2|6970.2|6974.8|6968.8|0
1655913670000|2022-06-22 16:01:10|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|0
1655913680000|2022-06-22 16:01:20|||||||||2
1655913690000|2022-06-22 16:01:30|6974.4|6968.4|6974.8|6968.8|6974.8|6968.8|6974.4|6968.4|1
1655913700000|2022-06-22 16:01:40|6974.7|6968.7|6976.3|6970.3|6976.8|6970.8|6974.3|6968.3|11
1655913710000|2022-06-22 16:01:50|6975.3|6969.3|6973.1|6967.1|6977.3|6971.3|6973.1|6967.1|152
1655913720000|2022-06-22 16:02:00|6973.6|6967.6|6973.1|6967.1|6973.6|6967.6|6973.1|6967.1|2
1655913730000|2022-06-22 16:02:10|6970.2|6964.2|6970.2|6964.2|6970.2|6964.2|6970.2|6964.2|11
1655913740000|2022-06-22 16:02:20|6970.1|6964.1|6969.6|6963.6|6970.1|6964.1|6969.1|6963.1|7
1655913750000|2022-06-22 16:02:30|6969.1|6963.1|6969.1|6963.1|6969.6|6963.6|6969.1|6963.1|0
1655913760000|2022-06-22 16:02:40|6969.6|6963.6|6963.6|6957.6|6969.6|6963.6|6963.6|6957.6|17
1655913770000|2022-06-22 16:02:50|6962.6|6956.6|6959.1|6953.1|6962.6|6956.6|6959.1|6953.1|34
1655913780000|2022-06-22 16:03:00|6962.1|6956.1|6963.6|6957.6|6964.6|6958.6|6962.1|6956.1|8
1655913790000|2022-06-22 16:03:10|6964.1|6958.1|6963.6|6957.6|6965.1|6959.1|6963.6|6957.6|2
1655913800000|2022-06-22 16:03:20|6964.1|6958.1|6964.1|6958.1|6964.2|6958.2|6963.6|6957.6|1
1655913810000|2022-06-22 16:03:30|6963.6|6957.6|6960.7|6954.7|6964.1|6958.1|6960.7|6954.7|1
1655913820000|2022-06-22 16:03:40|6961.1|6955.1|6959.7|6953.7|6961.6|6955.6|6959.7|6953.7|1
1655913830000|2022-06-22 16:03:50|6960.2|6954.2|6962.6|6956.6|6963.6|6957.6|6960.2|6954.2|8
1655913840000|2022-06-22 16:04:00|6962.1|6956.1|6961.1|6955.1|6963.1|6957.1|6960.1|6954.1|4
1655913850000|2022-06-22 16:04:10|6961.6|6955.6|6963.1|6957.1|6963.1|6957.1|6961.1|6955.1|0
1655913860000|2022-06-22 16:04:20|6962.6|6956.6|6962.1|6956.1|6962.6|6956.6|6961.6|6955.6|1
1655913870000|2022-06-22 16:04:30|6962.6|6956.6|6962.6|6956.6|6963.1|6957.1|6962.1|6956.1|0
1655913880000|2022-06-22 16:04:40|6963.1|6957.1|6964.6|6958.6|6965.6|6959.6|6962.6|6956.6|17
1655913890000|2022-06-22 16:04:50|6965.5|6959.5|6964.5|6958.5|6965.5|6959.5|6964.5|6958.5|5
1655913900000|2022-06-22 16:05:00|6964|6958|6961.5|6955.5|6965|6959|6961.5|6955.5|1
1655913910000|2022-06-22 16:05:10|6962|6956|6961.5|6955.5|6962.5|6956.5|6961.5|6955.5|0
1655913920000|2022-06-22 16:05:20|6961|6955|6961|6955|6961|6955|6961|6955|4
1655913930000|2022-06-22 16:05:30|6961.5|6955.5|6961.5|6955.5|6961.5|6955.5|6961.5|6955.5|3
1655913940000|2022-06-22 16:05:40|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|6960.6|6954.6|3
1655913950000|2022-06-22 16:05:50|||||||||1
1655913960000|2022-06-22 16:06:00|6960.6|6954.6|6956.5|6950.5|6961.1|6955.1|6955.5|6949.5|11
1655913970000|2022-06-22 16:06:10|6957|6951|6957|6951|6957|6951|6957|6951|0
1655913980000|2022-06-22 16:06:20|6956.6|6950.6|6956.5|6950.5|6957|6951|6956|6950|1
1655913990000|2022-06-22 16:06:30|6956.1|6950.1|6957.5|6951.5|6957.5|6951.5|6956.1|6950.1|3
1655914000000|2022-06-22 16:06:40|6957|6951|6959.5|6953.5|6959.5|6953.5|6957|6951|4
1655914010000|2022-06-22 16:06:50|6960|6954|6958.9|6952.9|6960|6954|6958.9|6952.9|11
1655914020000|2022-06-22 16:07:00|6958.5|6952.5|6957.9|6951.9|6958.5|6952.5|6957.9|6951.9|0
1655914030000|2022-06-22 16:07:10|6957.5|6951.5|6957.4|6951.4|6957.5|6951.5|6956.9|6950.9|0
1655914040000|2022-06-22 16:07:20|6956.9|6950.9|6957.9|6951.9|6957.9|6951.9|6956.9|6950.9|2
1655914050000|2022-06-22 16:07:30|||||||||1
1655914060000|2022-06-22 16:07:40|6958|6952|6957.9|6951.9|6958|6952|6957.9|6951.9|1
1655914070000|2022-06-22 16:07:50|6958|6952|6960.4|6954.4|6960.4|6954.4|6958|6952|6
1655914080000|2022-06-22 16:08:00|6959.9|6953.9|6960.4|6954.4|6960.9|6954.9|6959.4|6953.4|3
1655914090000|2022-06-22 16:08:10|6959.9|6953.9|6959.9|6953.9|6960.4|6954.4|6959.9|6953.9|0
1655914100000|2022-06-22 16:08:20|6960.4|6954.4|6962.4|6956.4|6962.9|6956.9|6960.4|6954.4|7
1655914110000|2022-06-22 16:08:30|6961.9|6955.9|6960.9|6954.9|6962.4|6956.4|6960.4|6954.4|0
1655914120000|2022-06-22 16:08:40|6960.4|6954.4|6960.4|6954.4|6960.9|6954.9|6959.9|6953.9|5
1655914130000|2022-06-22 16:08:50|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.9|6953.9|1
1655914140000|2022-06-22 16:09:00|6960.9|6954.9|6959.4|6953.4|6960.9|6954.9|6959.4|6953.4|0
1655914150000|2022-06-22 16:09:10|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.9|6953.9|9
1655914160000|2022-06-22 16:09:20|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.9|6953.9|0
1655914170000|2022-06-22 16:09:30|6959.9|6953.9|6961.4|6955.4|6961.4|6955.4|6959.9|6953.9|2
1655914180000|2022-06-22 16:09:40|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|1
1655914190000|2022-06-22 16:09:50|6962.9|6956.9|6962.4|6956.4|6962.9|6956.9|6962.4|6956.4|2
1655914200000|2022-06-22 16:10:00|6961.9|6955.9|6962.4|6956.4|6962.4|6956.4|6961.4|6955.4|2
1655914210000|2022-06-22 16:10:10|6961.9|6955.9|6960.4|6954.4|6961.9|6955.9|6959.9|6953.9|0
1655914220000|2022-06-22 16:10:20|6960.9|6954.9|6960.4|6954.4|6960.9|6954.9|6959.9|6953.9|2
1655914230000|2022-06-22 16:10:30|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.4|6953.4|2
1655914240000|2022-06-22 16:10:40|6959.9|6953.9|6960.9|6954.9|6960.9|6954.9|6959.9|6953.9|4
1655914250000|2022-06-22 16:10:50|6960.4|6954.4|6960.9|6954.9|6960.9|6954.9|6959.9|6953.9|1
1655914260000|2022-06-22 16:11:00|6960.4|6954.4|6958.9|6952.9|6960.4|6954.4|6957.5|6951.5|2
1655914270000|2022-06-22 16:11:10|6959.4|6953.4|6958.4|6952.4|6959.4|6953.4|6957.5|6951.5|13
1655914280000|2022-06-22 16:11:20|6958|6952|6955.9|6949.9|6958.5|6952.5|6955.9|6949.9|6
1655914290000|2022-06-22 16:11:30|6954|6948|6954.9|6948.9|6955.9|6949.9|6953.4|6947.4|5
1655914300000|2022-06-22 16:11:40|6956.4|6950.4|6958.4|6952.4|6959.4|6953.4|6956.4|6950.4|4
1655914310000|2022-06-22 16:11:50|6958.9|6952.9|6958.9|6952.9|6958.9|6952.9|6958.4|6952.4|5
1655914320000|2022-06-22 16:12:00|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|6958.4|6952.4|15
1655914330000|2022-06-22 16:12:10|6960.9|6954.9|6959.4|6953.4|6961.4|6955.4|6959.4|6953.4|1
1655914340000|2022-06-22 16:12:20|6958.9|6952.9|6958.4|6952.4|6958.9|6952.9|6957.9|6951.9|3
1655914360000|2022-06-22 16:12:40|6957.9|6951.9|6955.9|6949.9|6958.4|6952.4|6955.9|6949.9|4
1655914370000|2022-06-22 16:12:50|6954.4|6948.4|6953.9|6947.9|6954.8|6948.8|6953.9|6947.9|3
1655914380000|2022-06-22 16:13:00|6953.4|6947.4|6954.4|6948.4|6954.4|6948.4|6953.3|6947.3|7
1655914390000|2022-06-22 16:13:10|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|6953.9|6947.9|1
1655914400000|2022-06-22 16:13:20|||||||||2
1655914410000|2022-06-22 16:13:30|6953.4|6947.4|6953.4|6947.4|6953.4|6947.4|6953.3|6947.3|2
1655914420000|2022-06-22 16:13:40|6954.4|6948.4|6953.9|6947.9|6954.4|6948.4|6953.8|6947.8|4
1655914430000|2022-06-22 16:13:50|6953.8|6947.8|6953.9|6947.9|6953.9|6947.9|6953.8|6947.8|2
1655914440000|2022-06-22 16:14:00|6953.4|6947.4|6953.4|6947.4|6954.4|6948.4|6953.4|6947.4|3
1655914450000|2022-06-22 16:14:10|6954.4|6948.4|6953.4|6947.4|6954.4|6948.4|6953.4|6947.4|3
1655914460000|2022-06-22 16:14:20|6954.3|6948.3|6953.4|6947.4|6954.3|6948.3|6953.4|6947.4|5
1655914470000|2022-06-22 16:14:30|6950.6|6944.6|6949.4|6943.4|6950.6|6944.6|6948.9|6942.9|52
1655914490000|2022-06-22 16:14:50|6949|6943|6948.4|6942.4|6949|6943|6946.9|6940.9|11
1655914500000|2022-06-22 16:15:00|6948.9|6942.9|6953|6947|6953|6947|6948.9|6942.9|15
1655914510000|2022-06-22 16:15:10|6951.8|6945.8|6949.9|6943.9|6951.8|6945.8|6949.9|6943.9|3
1655914520000|2022-06-22 16:15:20|6949|6943|6948.4|6942.4|6949.4|6943.4|6947.5|6941.5|0
1655914530000|2022-06-22 16:15:30|6947.9|6941.9|6949.4|6943.4|6949.9|6943.9|6947.5|6941.5|10
1655914540000|2022-06-22 16:15:40|6948.9|6942.9|6948.4|6942.4|6949.4|6943.4|6948.4|6942.4|1
1655914550000|2022-06-22 16:15:50|6947.9|6941.9|6945.4|6939.4|6947.9|6941.9|6945.4|6939.4|6
1655914560000|2022-06-22 16:16:00|||||||||7
1655914570000|2022-06-22 16:16:10|6944.4|6938.4|6943.9|6937.9|6944.4|6938.4|6942.4|6936.4|128
1655914580000|2022-06-22 16:16:20|6943.4|6937.4|6942.9|6936.9|6943.9|6937.9|6942.5|6936.5|5
1655914590000|2022-06-22 16:16:30|6943.4|6937.4|6941.4|6935.4|6943.4|6937.4|6940.9|6934.9|4
1655914600000|2022-06-22 16:16:40|6941.9|6935.9|6942.4|6936.4|6942.9|6936.9|6941.9|6935.9|5
1655914620000|2022-06-22 16:17:00|6942.3|6936.3|6940.4|6934.4|6942.3|6936.3|6939.9|6933.9|1
1655914630000|2022-06-22 16:17:10|6940.9|6934.9|6942.4|6936.4|6943.4|6937.4|6940|6934|1
1655914640000|2022-06-22 16:17:20|6942.9|6936.9|6942.9|6936.9|6942.9|6936.9|6942.9|6936.9|0
1655914650000|2022-06-22 16:17:30|6942.8|6936.8|6942.4|6936.4|6942.8|6936.8|6941.9|6935.9|1
1655914660000|2022-06-22 16:17:40|6942.9|6936.9|6946.4|6940.4|6946.4|6940.4|6941.9|6935.9|9
1655914670000|2022-06-22 16:17:50|6946.8|6940.8|6946.4|6940.4|6946.8|6940.8|6944.9|6938.9|11
1655914680000|2022-06-22 16:18:00|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|1
1655914690000|2022-06-22 16:18:10|6946.8|6940.8|6947.9|6941.9|6947.9|6941.9|6946.4|6940.4|16
1655914700000|2022-06-22 16:18:20|6948.4|6942.4|6943.8|6937.8|6948.4|6942.4|6943.8|6937.8|16
1655914710000|2022-06-22 16:18:30|6943.9|6937.9|6944.4|6938.4|6944.9|6938.9|6943.9|6937.9|65
1655914720000|2022-06-22 16:18:40|6943.4|6937.4|6943.4|6937.4|6944.4|6938.4|6943.4|6937.4|3
1655914730000|2022-06-22 16:18:50|6943|6937|6943.9|6937.9|6943.9|6937.9|6943|6937|104
1655914740000|2022-06-22 16:19:00|6944.4|6938.4|6944.9|6938.9|6944.9|6938.9|6943.4|6937.4|6
1655914750000|2022-06-22 16:19:10|6945.3|6939.3|6945.3|6939.3|6945.4|6939.4|6945.3|6939.3|1
1655914760000|2022-06-22 16:19:20|6945.4|6939.4|6945.8|6939.8|6945.8|6939.8|6945.3|6939.3|2
1655914770000|2022-06-22 16:19:30|6949.8|6943.8|6949.8|6943.8|6950.3|6944.3|6949.8|6943.8|1
1655914780000|2022-06-22 16:19:40|6949.9|6943.9|6949.8|6943.8|6949.9|6943.9|6948.9|6942.9|1
1655914790000|2022-06-22 16:19:50|6948.8|6942.8|6948.4|6942.4|6948.9|6942.9|6947.9|6941.9|2
1655914800000|2022-06-22 16:20:00|6948.3|6942.3|6947.3|6941.3|6948.3|6942.3|6946.8|6940.8|2
1655914810000|2022-06-22 16:20:10|6947.4|6941.4|6948.3|6942.3|6948.3|6942.3|6947.3|6941.3|2
1655914820000|2022-06-22 16:20:20|6947.9|6941.9|6947.9|6941.9|6948.8|6942.8|6947.9|6941.9|1
1655914830000|2022-06-22 16:20:30|6948.3|6942.3|6946.4|6940.4|6948.3|6942.3|6946.4|6940.4|0
1655914840000|2022-06-22 16:20:40|6945.9|6939.9|6945.9|6939.9|6945.9|6939.9|6945.9|6939.9|3
1655914850000|2022-06-22 16:20:50|6945.8|6939.8|6945.9|6939.9|6945.9|6939.9|6945.8|6939.8|7
1655914870000|2022-06-22 16:21:10|6946.4|6940.4|6946.3|6940.3|6946.4|6940.4|6945.9|6939.9|0
1655914880000|2022-06-22 16:21:20|6945.9|6939.9|6945.4|6939.4|6946.3|6940.3|6944.9|6938.9|7
1655914890000|2022-06-22 16:21:30|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|6945.3|6939.3|27
1655914900000|2022-06-22 16:21:40|||||||||1
1655914910000|2022-06-22 16:21:50|6946.3|6940.3|6946.2|6940.2|6946.3|6940.3|6945.7|6939.7|6
1655914920000|2022-06-22 16:22:00|6945.8|6939.8|6945.7|6939.7|6946.2|6940.2|6945.7|6939.7|1
1655914930000|2022-06-22 16:22:10|6945.8|6939.8|6946.2|6940.2|6946.2|6940.2|6945.8|6939.8|2
1655914940000|2022-06-22 16:22:20|||||||||3
1655914950000|2022-06-22 16:22:30|6945.8|6939.8|6940.8|6934.8|6945.8|6939.8|6940.3|6934.3|28
1655914960000|2022-06-22 16:22:40|6940.7|6934.7|6939.7|6933.7|6940.8|6934.8|6938.3|6932.3|21
1655914970000|2022-06-22 16:22:50|6938.2|6932.2|6932.3|6926.3|6938.2|6932.2|6931.8|6925.8|25
1655914980000|2022-06-22 16:23:00|6931.8|6925.8|6931.8|6925.8|6932.3|6926.3|6931.3|6925.3|16
1655914990000|2022-06-22 16:23:10|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|6931.8|6925.8|2
1655915000000|2022-06-22 16:23:20|6933.7|6927.7|6932.2|6926.2|6933.7|6927.7|6931.8|6925.8|20
1655915010000|2022-06-22 16:23:30|6931.8|6925.8|6932.2|6926.2|6932.2|6926.2|6930.2|6924.2|9
1655915020000|2022-06-22 16:23:40|6931.7|6925.7|6926.7|6920.7|6931.7|6925.7|6926.7|6920.7|5
1655915030000|2022-06-22 16:23:50|6927.2|6921.2|6923.7|6917.7|6927.2|6921.2|6923.7|6917.7|23
1655915040000|2022-06-22 16:24:00|6923.2|6917.2|6922.7|6916.7|6923.7|6917.7|6922.2|6916.2|3
1655915050000|2022-06-22 16:24:10|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|6920.7|6914.7|2
1655915060000|2022-06-22 16:24:20|6920.3|6914.3|6917.2|6911.2|6920.3|6914.3|6917.2|6911.2|33
1655915070000|2022-06-22 16:24:30|6917.7|6911.7|6916.7|6910.7|6917.7|6911.7|6915.2|6909.2|17
1655915080000|2022-06-22 16:24:40|6917.2|6911.2|6915.6|6909.6|6917.2|6911.2|6915.2|6909.2|8
1655915090000|2022-06-22 16:24:50|6916.6|6910.6|6913.6|6907.6|6916.6|6910.6|6912.2|6906.2|18
1655915100000|2022-06-22 16:25:00|6913.2|6907.2|6912.6|6906.6|6913.7|6907.7|6912.6|6906.6|3
1655915110000|2022-06-22 16:25:10|6912.2|6906.2|6910.6|6904.6|6912.2|6906.2|6909.1|6903.1|9
1655915120000|2022-06-22 16:25:20|6910.2|6904.2|6906.7|6900.7|6910.2|6904.2|6906.7|6900.7|43
1655915130000|2022-06-22 16:25:30|6906.6|6900.6|6908.2|6902.2|6909.2|6903.2|6906.6|6900.6|21
1655915140000|2022-06-22 16:25:40|6909.1|6903.1|6902.3|6896.3|6909.1|6903.1|6902.3|6896.3|11
1655915150000|2022-06-22 16:25:50|6902.7|6896.7|6903.2|6897.2|6903.2|6897.2|6902.2|6896.2|4
1655915160000|2022-06-22 16:26:00|6903.7|6897.7|6902.7|6896.7|6903.7|6897.7|6901.7|6895.7|7
1655915170000|2022-06-22 16:26:10|6902.2|6896.2|6896.3|6890.3|6902.2|6896.2|6896.3|6890.3|6
1655915180000|2022-06-22 16:26:20|6897.3|6891.3|6896.3|6890.3|6897.8|6891.8|6896.3|6890.3|10
1655915190000|2022-06-22 16:26:30|6897.7|6891.7|6896.2|6890.2|6898.3|6892.3|6896.2|6890.2|40
1655915200000|2022-06-22 16:26:40|6896.7|6890.7|6900.2|6894.2|6900.7|6894.7|6895.7|6889.7|35
1655915210000|2022-06-22 16:26:50|6900.7|6894.7|6904.7|6898.7|6905.2|6899.2|6900.7|6894.7|11
1655915220000|2022-06-22 16:27:00|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|6903.2|6897.2|12
1655915230000|2022-06-22 16:27:10|6903.7|6897.7|6905.2|6899.2|6905.2|6899.2|6903.2|6897.2|1
1655915240000|2022-06-22 16:27:20|6904.7|6898.7|6905.2|6899.2|6905.2|6899.2|6904.7|6898.7|2
1655915250000|2022-06-22 16:27:30|6904.7|6898.7|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|0
1655915260000|2022-06-22 16:27:40|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|0
1655915270000|2022-06-22 16:27:50|6904.7|6898.7|6905.2|6899.2|6905.2|6899.2|6904.7|6898.7|1
1655915290000|2022-06-22 16:28:10|6904.3|6898.3|6904.7|6898.7|6905.1|6899.1|6904.2|6898.2|0
1655915300000|2022-06-22 16:28:20|6903.7|6897.7|6905.2|6899.2|6905.2|6899.2|6903.2|6897.2|2
1655915310000|2022-06-22 16:28:30|6905.3|6899.3|6920.7|6914.7|6921.1|6915.1|6905.3|6899.3|30
1655915320000|2022-06-22 16:28:40|6920.2|6914.2|6911.2|6905.2|6920.6|6914.6|6911.2|6905.2|12
1655915330000|2022-06-22 16:28:50|6910.7|6904.7|6908.8|6902.8|6910.7|6904.7|6908.2|6902.2|2
1655915340000|2022-06-22 16:29:00|6909.2|6903.2|6909.6|6903.6|6909.7|6903.7|6908.7|6902.7|2
1655915350000|2022-06-22 16:29:10|6909.2|6903.2|6912.6|6906.6|6913.1|6907.1|6909.2|6903.2|7
1655915360000|2022-06-22 16:29:20|6913.1|6907.1|6914.1|6908.1|6914.7|6908.7|6913.1|6907.1|9
1655915370000|2022-06-22 16:29:30|6913.6|6907.6|6917.2|6911.2|6918.1|6912.1|6913.6|6907.6|9
1655915380000|2022-06-22 16:29:40|6917.1|6911.1|6916.1|6910.1|6917.1|6911.1|6916.1|6910.1|0
1655915390000|2022-06-22 16:29:50|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|1
1655915400000|2022-06-22 16:30:00|6915.2|6909.2|6914.1|6908.1|6915.2|6909.2|6914.1|6908.1|6
1655915410000|2022-06-22 16:30:10|6913.7|6907.7|6911.2|6905.2|6913.7|6907.7|6911.2|6905.2|0
1655915420000|2022-06-22 16:30:20|6911.7|6905.7|6911.1|6905.1|6911.7|6905.7|6911.1|6905.1|1
1655915440000|2022-06-22 16:30:40|6911.2|6905.2|6910.6|6904.6|6911.7|6905.7|6910.6|6904.6|10
1655915450000|2022-06-22 16:30:50|6910.2|6904.2|6906.2|6900.2|6910.2|6904.2|6905.7|6899.7|8
1655915460000|2022-06-22 16:31:00|6908|6902|6909.7|6903.7|6910.1|6904.1|6908|6902|6
1655915470000|2022-06-22 16:31:10|6909.6|6903.6|6910.1|6904.1|6910.1|6904.1|6908.7|6902.7|1
1655915480000|2022-06-22 16:31:20|6909.6|6903.6|6909.2|6903.2|6910.2|6904.2|6909.2|6903.2|3
1655915500000|2022-06-22 16:31:40|6908.7|6902.7|6908.2|6902.2|6908.7|6902.7|6908.2|6902.2|0
1655915510000|2022-06-22 16:31:50|6908.7|6902.7|6908.2|6902.2|6908.7|6902.7|6908.2|6902.2|1
1655915520000|2022-06-22 16:32:00|6908.6|6902.6|6908.2|6902.2|6908.6|6902.6|6907.7|6901.7|9
1655915530000|2022-06-22 16:32:10|6908.6|6902.6|6908.7|6902.7|6909.1|6903.1|6908.2|6902.2|0
1655915540000|2022-06-22 16:32:20|6909.2|6903.2|6906.6|6900.6|6909.2|6903.2|6903.2|6897.2|55
1655915550000|2022-06-22 16:32:30|6907.1|6901.1|6903.7|6897.7|6907.1|6901.1|6902.2|6896.2|4
1655915560000|2022-06-22 16:32:40|6904.1|6898.1|6904.7|6898.7|6904.7|6898.7|6904.1|6898.1|0
1655915570000|2022-06-22 16:32:50|6905.1|6899.1|6905.2|6899.2|6905.2|6899.2|6904.7|6898.7|0
1655915580000|2022-06-22 16:33:00|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|0
1655915590000|2022-06-22 16:33:10|6905.2|6899.2|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|0
1655915600000|2022-06-22 16:33:20|6905.2|6899.2|6908.7|6902.7|6909.1|6903.1|6904.7|6898.7|4
1655915610000|2022-06-22 16:33:30|6908.2|6902.2|6905.2|6899.2|6908.7|6902.7|6904.2|6898.2|4
1655915620000|2022-06-22 16:33:40|6904.7|6898.7|6904.7|6898.7|6905.2|6899.2|6903.7|6897.7|1
1655915630000|2022-06-22 16:33:50|6905.2|6899.2|6905.1|6899.1|6906.2|6900.2|6904.7|6898.7|0
1655915640000|2022-06-22 16:34:00|6904.2|6898.2|6899.7|6893.7|6904.2|6898.2|6899.7|6893.7|7
1655915650000|2022-06-22 16:34:10|6899.2|6893.2|6898.7|6892.7|6899.2|6893.2|6897.7|6891.7|11
1655915660000|2022-06-22 16:34:20|6898.2|6892.2|6903.2|6897.2|6903.2|6897.2|6898.2|6892.2|9
1655915670000|2022-06-22 16:34:30|6901.2|6895.2|6900.7|6894.7|6901.2|6895.2|6900.7|6894.7|5
1655915680000|2022-06-22 16:34:40|6900.2|6894.2|6901.7|6895.7|6901.7|6895.7|6900.2|6894.2|16
1655915690000|2022-06-22 16:34:50|6902.2|6896.2|6898.7|6892.7|6902.7|6896.7|6897.7|6891.7|13
1655915700000|2022-06-22 16:35:00|6899.2|6893.2|6898.2|6892.2|6899.2|6893.2|6896.2|6890.2|21
1655915710000|2022-06-22 16:35:10|6898.7|6892.7|6901.7|6895.7|6902.2|6896.2|6898.7|6892.7|4
1655915720000|2022-06-22 16:35:20|6902.2|6896.2|6904.2|6898.2|6904.2|6898.2|6901.7|6895.7|4
1655915730000|2022-06-22 16:35:30|6903.7|6897.7|6903.7|6897.7|6904.2|6898.2|6903.7|6897.7|10
1655915740000|2022-06-22 16:35:40|6906.2|6900.2|6903.7|6897.7|6906.2|6900.2|6903.7|6897.7|17
1655915750000|2022-06-22 16:35:50|6904.2|6898.2|6903.2|6897.2|6904.2|6898.2|6902.3|6896.3|5
1655915760000|2022-06-22 16:36:00|6903.7|6897.7|6906.7|6900.7|6906.7|6900.7|6903.7|6897.7|2
1655915770000|2022-06-22 16:36:10|6905.3|6899.3|6900.4|6894.4|6905.3|6899.3|6900.4|6894.4|23
1655915780000|2022-06-22 16:36:20|6901.3|6895.3|6903.8|6897.8|6904.3|6898.3|6899.8|6893.8|10
1655915790000|2022-06-22 16:36:30|6904.3|6898.3|6904.3|6898.3|6905.7|6899.7|6904.3|6898.3|2
1655915800000|2022-06-22 16:36:40|6903.8|6897.8|6904.8|6898.8|6905.8|6899.8|6903.8|6897.8|0
1655915810000|2022-06-22 16:36:50|6905.7|6899.7|6905.2|6899.2|6906.2|6900.2|6905.2|6899.2|1
1655915820000|2022-06-22 16:37:00|6905.7|6899.7|6910.2|6904.2|6910.2|6904.2|6905.3|6899.3|5
1655915830000|2022-06-22 16:37:10|6910.3|6904.3|6908.3|6902.3|6910.3|6904.3|6907.8|6901.8|14
1655915840000|2022-06-22 16:37:20|6907.3|6901.3|6903.8|6897.8|6907.3|6901.3|6903.3|6897.3|1
1655915850000|2022-06-22 16:37:30|6901.4|6895.4|6901.9|6895.9|6902.9|6896.9|6901.4|6895.4|94
1655915860000|2022-06-22 16:37:40|6902.4|6896.4|6900|6894|6902.4|6896.4|6900|6894|7
1655915870000|2022-06-22 16:37:50|6900.4|6894.4|6899.4|6893.4|6900.9|6894.9|6899|6893|10
1655915880000|2022-06-22 16:38:00|6900.5|6894.5|6900|6894|6900.5|6894.5|6899.5|6893.5|2
1655915890000|2022-06-22 16:38:10|6899.5|6893.5|6894.9|6888.9|6899.5|6893.5|6892.4|6886.4|15
1655915900000|2022-06-22 16:38:20|6895.8|6889.8|6895.8|6889.8|6895.9|6889.9|6895.8|6889.8|2
1655915910000|2022-06-22 16:38:30|6894.3|6888.3|6893.3|6887.3|6894.3|6888.3|6893.3|6887.3|3
1655915920000|2022-06-22 16:38:40|6893.4|6887.4|6892.5|6886.5|6893.4|6887.4|6892.5|6886.5|6
1655915930000|2022-06-22 16:38:50|6893|6887|6894|6888|6894.5|6888.5|6893|6887|1
1655915940000|2022-06-22 16:39:00|6893.5|6887.5|6892|6886|6894.4|6888.4|6891.5|6885.5|8
1655915950000|2022-06-22 16:39:10|6891.6|6885.6|6892.6|6886.6|6894.5|6888.5|6891.6|6885.6|5
1655915960000|2022-06-22 16:39:20|6892.5|6886.5|6893|6887|6893|6887|6891.6|6885.6|2
1655915970000|2022-06-22 16:39:30|6893.1|6887.1|6892.5|6886.5|6893.5|6887.5|6892.5|6886.5|0
1655915990000|2022-06-22 16:39:50|6892|6886|6892|6886|6892.5|6886.5|6892|6886|4
1655916000000|2022-06-22 16:40:00|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|1
1655916010000|2022-06-22 16:40:10|6892.5|6886.5|6892.9|6886.9|6892.9|6886.9|6892.5|6886.5|2
1655916020000|2022-06-22 16:40:20|6895.9|6889.9|6895.9|6889.9|6897.9|6891.9|6895.4|6889.4|7
1655916030000|2022-06-22 16:40:30|6895.8|6889.8|6896.3|6890.3|6896.8|6890.8|6895.4|6889.4|5
1655916040000|2022-06-22 16:40:40|6895.8|6889.8|6898.3|6892.3|6899.8|6893.8|6895.8|6889.8|13
1655916050000|2022-06-22 16:40:50|6898.8|6892.8|6897.8|6891.8|6898.8|6892.8|6897.8|6891.8|0
1655916060000|2022-06-22 16:41:00|6898.3|6892.3|6898.8|6892.8|6898.8|6892.8|6898.3|6892.3|0
1655916080000|2022-06-22 16:41:20|||||||||6
1655916090000|2022-06-22 16:41:30|6898.3|6892.3|6897.8|6891.8|6898.8|6892.8|6896.3|6890.3|6
1655916100000|2022-06-22 16:41:40|6896.3|6890.3|6897.3|6891.3|6898.3|6892.3|6896.3|6890.3|0
1655916110000|2022-06-22 16:41:50|6897.8|6891.8|6902.7|6896.7|6902.7|6896.7|6897.8|6891.8|9
1655916120000|2022-06-22 16:42:00|6905.3|6899.3|6903.7|6897.7|6905.3|6899.3|6903.7|6897.7|4
1655916130000|2022-06-22 16:42:10|6903.2|6897.2|6902.7|6896.7|6903.2|6897.2|6902.2|6896.2|0
1655916140000|2022-06-22 16:42:20|6902.3|6896.3|6902.2|6896.2|6902.7|6896.7|6902.2|6896.2|1
1655916150000|2022-06-22 16:42:30|6901.7|6895.7|6905.6|6899.6|6907.2|6901.2|6901.7|6895.7|7
1655916160000|2022-06-22 16:42:40|6905.1|6899.1|6908.2|6902.2|6908.2|6902.2|6905.1|6899.1|5
1655916170000|2022-06-22 16:42:50|6907.7|6901.7|6910.2|6904.2|6910.2|6904.2|6907.7|6901.7|11
1655916180000|2022-06-22 16:43:00|6911.7|6905.7|6910.8|6904.8|6914.3|6908.3|6910.7|6904.7|9
1655916190000|2022-06-22 16:43:10|6910.7|6904.7|6912.8|6906.8|6915.2|6909.2|6910.3|6904.3|18
1655916200000|2022-06-22 16:43:20|6913.3|6907.3|6912.3|6906.3|6914.3|6908.3|6912.3|6906.3|0
1655916210000|2022-06-22 16:43:30|6914.2|6908.2|6913.9|6907.9|6917.3|6911.3|6913.9|6907.9|14
1655916220000|2022-06-22 16:43:40|6913.4|6907.4|6917.1|6911.1|6917.5|6911.5|6912|6906|36
1655916230000|2022-06-22 16:43:50|6916.6|6910.6|6918.1|6912.1|6918.1|6912.1|6916.1|6910.1|15
1655916240000|2022-06-22 16:44:00|6917.7|6911.7|6917.2|6911.2|6917.7|6911.7|6917.2|6911.2|7
1655916250000|2022-06-22 16:44:10|6917.7|6911.7|6919.1|6913.1|6919.6|6913.6|6917.7|6911.7|4
1655916260000|2022-06-22 16:44:20|6921.7|6915.7|6923.5|6917.5|6923.6|6917.6|6921.7|6915.7|30
1655916270000|2022-06-22 16:44:30|6924|6918|6920.5|6914.5|6924.5|6918.5|6920.5|6914.5|21
1655916280000|2022-06-22 16:44:40|6920|6914|6919|6913|6920|6914|6917.6|6911.6|11
1655916290000|2022-06-22 16:44:50|6915.7|6909.7|6917|6911|6917|6911|6915.7|6909.7|20
1655916300000|2022-06-22 16:45:00|6916.5|6910.5|6917.5|6911.5|6917.5|6911.5|6916.5|6910.5|0
1655916320000|2022-06-22 16:45:20|6917|6911|6916.5|6910.5|6917|6911|6916.5|6910.5|4
1655916330000|2022-06-22 16:45:30|6916.6|6910.6|6917|6911|6917|6911|6916.6|6910.6|0
1655916340000|2022-06-22 16:45:40|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|2
1655916350000|2022-06-22 16:45:50|6917|6911|6917|6911|6917.5|6911.5|6917|6911|0
1655916360000|2022-06-22 16:46:00|6916.5|6910.5|6916.5|6910.5|6917|6911|6916.1|6910.1|26
1655916370000|2022-06-22 16:46:10|6916.1|6910.1|6915.2|6909.2|6916.2|6910.2|6915.1|6909.1|17
1655916380000|2022-06-22 16:46:20|6916.2|6910.2|6916.1|6910.1|6916.2|6910.2|6916.1|6910.1|2
1655916390000|2022-06-22 16:46:30|6915.2|6909.2|6913.8|6907.8|6916.7|6910.7|6913.8|6907.8|22
1655916400000|2022-06-22 16:46:40|6911.9|6905.9|6908.3|6902.3|6912.8|6906.8|6907.8|6901.8|8
1655916410000|2022-06-22 16:46:50|6909.2|6903.2|6909.3|6903.3|6910.3|6904.3|6909.2|6903.2|17
1655916420000|2022-06-22 16:47:00|6909.8|6903.8|6909.8|6903.8|6910.3|6904.3|6909.3|6903.3|12
1655916430000|2022-06-22 16:47:10|6909.3|6903.3|6909.8|6903.8|6910.4|6904.4|6909.3|6903.3|6
1655916440000|2022-06-22 16:47:20|||||||||4
1655916450000|2022-06-22 16:47:30|6910.3|6904.3|6909.3|6903.3|6910.3|6904.3|6909.3|6903.3|2
1655916460000|2022-06-22 16:47:40|6910.3|6904.3|6909.3|6903.3|6910.3|6904.3|6909.3|6903.3|2
1655916470000|2022-06-22 16:47:50|6910.7|6904.7|6909.3|6903.3|6910.7|6904.7|6909.3|6903.3|6
1655916480000|2022-06-22 16:48:00|6907.8|6901.8|6909.8|6903.8|6910.8|6904.8|6907.8|6901.8|27
1655916490000|2022-06-22 16:48:10|6909.3|6903.3|6910.8|6904.8|6911.3|6905.3|6908.8|6902.8|3
1655916500000|2022-06-22 16:48:20|6910.3|6904.3|6910.8|6904.8|6911.3|6905.3|6910.3|6904.3|2
1655916510000|2022-06-22 16:48:30|6910.7|6904.7|6910.3|6904.3|6910.7|6904.7|6909.8|6903.8|3
1655916520000|2022-06-22 16:48:40|6909.8|6903.8|6912.8|6906.8|6912.8|6906.8|6909.8|6903.8|5
1655916530000|2022-06-22 16:48:50|6913.3|6907.3|6913.3|6907.3|6916.8|6910.8|6913.3|6907.3|5
1655916540000|2022-06-22 16:49:00|6912.8|6906.8|6913.3|6907.3|6913.3|6907.3|6912.3|6906.3|0
1655916550000|2022-06-22 16:49:10|6912.8|6906.8|6913.3|6907.3|6913.3|6907.3|6912.8|6906.8|1
1655916560000|2022-06-22 16:49:20|6912.8|6906.8|6913.8|6907.8|6913.8|6907.8|6912.8|6906.8|3
1655916570000|2022-06-22 16:49:30|6912.8|6906.8|6916.3|6910.3|6916.8|6910.8|6912.8|6906.8|9
1655916580000|2022-06-22 16:49:40|6915.8|6909.8|6916.3|6910.3|6916.3|6910.3|6914.3|6908.3|1
1655916590000|2022-06-22 16:49:50|6915.8|6909.8|6918.8|6912.8|6922.8|6916.8|6915.8|6909.8|5
1655916600000|2022-06-22 16:50:00|6915.3|6909.3|6915.8|6909.8|6916.3|6910.3|6914.8|6908.8|8
1655916610000|2022-06-22 16:50:10|6915.3|6909.3|6912.8|6906.8|6915.3|6909.3|6911.7|6905.7|0
1655916620000|2022-06-22 16:50:20|6911.8|6905.8|6905.8|6899.8|6912.3|6906.3|6905.3|6899.3|6
1655916630000|2022-06-22 16:50:30|6905.3|6899.3|6901.9|6895.9|6905.3|6899.3|6901.9|6895.9|2
1655916640000|2022-06-22 16:50:40|6902.3|6896.3|6899.4|6893.4|6902.3|6896.3|6899.4|6893.4|2
1655916650000|2022-06-22 16:50:50|6898.9|6892.9|6897.9|6891.9|6898.9|6892.9|6897.9|6891.9|1
1655916660000|2022-06-22 16:51:00|6897.4|6891.4|6894.9|6888.9|6897.4|6891.4|6894.9|6888.9|7
1655916670000|2022-06-22 16:51:10|||||||||2
1655916680000|2022-06-22 16:51:20|6893.8|6887.8|6891.8|6885.8|6893.8|6887.8|6891.3|6885.3|6
1655916690000|2022-06-22 16:51:30|6891.3|6885.3|6892.3|6886.3|6892.8|6886.8|6891.3|6885.3|10
1655916700000|2022-06-22 16:51:40|6891.9|6885.9|6892.3|6886.3|6892.3|6886.3|6891.8|6885.8|1
1655916710000|2022-06-22 16:51:50|6891.9|6885.9|6892.3|6886.3|6892.3|6886.3|6891.9|6885.9|1
1655916720000|2022-06-22 16:52:00|6892.8|6886.8|6891.9|6885.9|6893.3|6887.3|6891.9|6885.9|2
1655916730000|2022-06-22 16:52:10|6892.3|6886.3|6892.8|6886.8|6892.8|6886.8|6892.3|6886.3|1
1655916740000|2022-06-22 16:52:20|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|6891.8|6885.8|1
1655916750000|2022-06-22 16:52:30|6891.3|6885.3|6888.8|6882.8|6891.3|6885.3|6888.8|6882.8|9
1655916760000|2022-06-22 16:52:40|6888.9|6882.9|6887.9|6881.9|6888.9|6882.9|6887|6881|18
1655916770000|2022-06-22 16:52:50|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|2
1655916780000|2022-06-22 16:53:00|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6886.4|6880.4|2
1655916790000|2022-06-22 16:53:10|6885|6879|6885|6879|6886|6880|6885|6879|13
1655916800000|2022-06-22 16:53:20|6886|6880|6885.5|6879.5|6886|6880|6884.5|6878.5|10
1655916810000|2022-06-22 16:53:30|6886|6880|6887.5|6881.5|6887.5|6881.5|6886|6880|7
1655916820000|2022-06-22 16:53:40|6887|6881|6885|6879|6887|6881|6883.5|6877.5|0
1655916830000|2022-06-22 16:53:50|6885.5|6879.5|6885|6879|6885.5|6879.5|6885|6879|1
1655916850000|2022-06-22 16:54:10|6884|6878|6885.5|6879.5|6885.5|6879.5|6884|6878|2
1655916860000|2022-06-22 16:54:20|6886|6880|6887|6881|6887|6881|6885.5|6879.5|13
1655916870000|2022-06-22 16:54:30|6888|6882|6886.5|6880.5|6888|6882|6886.5|6880.5|16
1655916880000|2022-06-22 16:54:40|6886.1|6880.1|6887|6881|6887|6881|6885.5|6879.5|2
1655916890000|2022-06-22 16:54:50|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|2
1655916900000|2022-06-22 16:55:00|6886|6880|6886|6880|6887.5|6881.5|6883.6|6877.6|13
1655916910000|2022-06-22 16:55:10|6886.1|6880.1|6885.5|6879.5|6886.1|6880.1|6885.5|6879.5|3
1655916920000|2022-06-22 16:55:20|6885.6|6879.6|6888|6882|6889|6883|6885.5|6879.5|7
1655916930000|2022-06-22 16:55:30|6887.5|6881.5|6888|6882|6888|6882|6887.5|6881.5|2
1655916940000|2022-06-22 16:55:40|6888.5|6882.5|6884.6|6878.6|6888.5|6882.5|6884.6|6878.6|10
1655916950000|2022-06-22 16:55:50|6885|6879|6884.6|6878.6|6885|6879|6884.6|6878.6|2
1655916960000|2022-06-22 16:56:00|6885|6879|6886.5|6880.5|6886.5|6880.5|6885|6879|1
1655916970000|2022-06-22 16:56:10|6886.7|6880.7|6890|6884|6890|6884|6886.7|6880.7|8
1655916980000|2022-06-22 16:56:20|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|1
1655916990000|2022-06-22 16:56:30|6889|6883|6889.5|6883.5|6890|6884|6889|6883|4
1655917010000|2022-06-22 16:56:50|6890|6884|6889.5|6883.5|6890|6884|6889.1|6883.1|5
1655917020000|2022-06-22 16:57:00|6889|6883|6889.1|6883.1|6889.1|6883.1|6888.6|6882.6|0
1655917030000|2022-06-22 16:57:10|6888.6|6882.6|6889.5|6883.5|6890|6884|6888.6|6882.6|2
1655917040000|2022-06-22 16:57:20|||||||||1
1655917060000|2022-06-22 16:57:40|6889.6|6883.6|6891.5|6885.5|6893.5|6887.5|6889.6|6883.6|4
1655917070000|2022-06-22 16:57:50|6892|6886|6894.5|6888.5|6894.5|6888.5|6892|6886|3
1655917080000|2022-06-22 16:58:00|6896.5|6890.5|6896|6890|6897|6891|6896|6890|28
1655917090000|2022-06-22 16:58:10|6897|6891|6899.5|6893.5|6900.5|6894.5|6897|6891|5
1655917100000|2022-06-22 16:58:20|6900.5|6894.5|6896.5|6890.5|6900.5|6894.5|6896.5|6890.5|2
1655917110000|2022-06-22 16:58:30|6897|6891|6897|6891|6897|6891|6896|6890|0
1655917120000|2022-06-22 16:58:40|6896.9|6890.9|6896.5|6890.5|6896.9|6890.9|6896|6890|6
1655917130000|2022-06-22 16:58:50|6897|6891|6897|6891|6897|6891|6897|6891|3
1655917140000|2022-06-22 16:59:00|6898|6892|6896.5|6890.5|6898|6892|6896.5|6890.5|6
1655917150000|2022-06-22 16:59:10|6896.4|6890.4|6897|6891|6897|6891|6896.4|6890.4|1
1655917160000|2022-06-22 16:59:20|6897.4|6891.4|6892|6886|6897.5|6891.5|6892|6886|12
1655917170000|2022-06-22 16:59:30|6892.5|6886.5|6892.5|6886.5|6894|6888|6892|6886|5
1655917180000|2022-06-22 16:59:40|6892|6886|6890.5|6884.5|6892|6886|6890|6884|4
1655917190000|2022-06-22 16:59:50|6890|6884|6886|6880|6890|6884|6886|6880|8
1655917200000|2022-06-22 17:00:00|6885.5|6879.5|6885.4|6879.4|6886|6880|6885|6879|2
1655917210000|2022-06-22 17:00:10|6885.5|6879.5|6888.4|6882.4|6889.4|6883.4|6885.5|6879.5|46
1655917220000|2022-06-22 17:00:20|6887.9|6881.9|6889.3|6883.3|6889.9|6883.9|6887.9|6881.9|5
1655917230000|2022-06-22 17:00:30|6888.4|6882.4|6886.8|6880.8|6888.4|6882.4|6885.4|6879.4|4
1655917250000|2022-06-22 17:00:50|6887.3|6881.3|6886.8|6880.8|6890.2|6884.2|6886.8|6880.8|6
1655917260000|2022-06-22 17:01:00|6886.4|6880.4|6886.9|6880.9|6887.3|6881.3|6886.4|6880.4|2
1655917270000|2022-06-22 17:01:10|6887.3|6881.3|6886.3|6880.3|6887.3|6881.3|6885.4|6879.4|5
1655917280000|2022-06-22 17:01:20|6886.8|6880.8|6885.4|6879.4|6886.8|6880.8|6884.9|6878.9|5
1655917290000|2022-06-22 17:01:30|6884.9|6878.9|6885.9|6879.9|6885.9|6879.9|6884.9|6878.9|10
1655917300000|2022-06-22 17:01:40|||||||||1
1655917310000|2022-06-22 17:01:50|6884.9|6878.9|6885.4|6879.4|6885.4|6879.4|6884.9|6878.9|9
1655917320000|2022-06-22 17:02:00|6885.9|6879.9|6886.8|6880.8|6886.8|6880.8|6885.9|6879.9|1
1655917330000|2022-06-22 17:02:10|6887.8|6881.8|6888.2|6882.2|6888.7|6882.7|6887.3|6881.3|6
1655917340000|2022-06-22 17:02:20|6888.3|6882.3|6888.8|6882.8|6888.8|6882.8|6888.2|6882.2|1
1655917350000|2022-06-22 17:02:30|6886.8|6880.8|6884.9|6878.9|6886.8|6880.8|6884.9|6878.9|5
1655917360000|2022-06-22 17:02:40|6885.4|6879.4|6884.4|6878.4|6885.4|6879.4|6884.4|6878.4|12
1655917370000|2022-06-22 17:02:50|6884.9|6878.9|6885.4|6879.4|6885.4|6879.4|6884.9|6878.9|6
1655917380000|2022-06-22 17:03:00|6882.8|6876.8|6882.8|6876.8|6883.8|6877.8|6882.8|6876.8|39
1655917390000|2022-06-22 17:03:10|6882.3|6876.3|6883.3|6877.3|6883.3|6877.3|6882.3|6876.3|5
1655917400000|2022-06-22 17:03:20|6883.8|6877.8|6884.3|6878.3|6884.3|6878.3|6883.3|6877.3|3
1655917410000|2022-06-22 17:03:30|6883.8|6877.8|6883.7|6877.7|6884.7|6878.7|6883.3|6877.3|4
1655917420000|2022-06-22 17:03:40|6884.2|6878.2|6883.7|6877.7|6884.7|6878.7|6883.2|6877.2|5
1655917430000|2022-06-22 17:03:50|6884.2|6878.2|6884.7|6878.7|6885.7|6879.7|6883.7|6877.7|6
1655917440000|2022-06-22 17:04:00|6884.2|6878.2|6884.7|6878.7|6884.7|6878.7|6883.7|6877.7|4
1655917450000|2022-06-22 17:04:10|6884.8|6878.8|6884.2|6878.2|6884.8|6878.8|6884.2|6878.2|4
1655917460000|2022-06-22 17:04:20|6883.7|6877.7|6891.3|6885.3|6891.3|6885.3|6883.7|6877.7|23
1655917470000|2022-06-22 17:04:30|6890.8|6884.8|6890.9|6884.9|6891.9|6885.9|6890.8|6884.8|55
1655917480000|2022-06-22 17:04:40|6890.5|6884.5|6890.5|6884.5|6890.9|6884.9|6888.9|6882.9|15
1655917490000|2022-06-22 17:04:50|6890|6884|6889.5|6883.5|6891.5|6885.5|6889.5|6883.5|16
1655917500000|2022-06-22 17:05:00|6889|6883|6890.4|6884.4|6890.4|6884.4|6888.5|6882.5|5
1655917510000|2022-06-22 17:05:10|6890.5|6884.5|6892.4|6886.4|6892.4|6886.4|6890.4|6884.4|3
1655917520000|2022-06-22 17:05:20|6892.3|6886.3|6890.9|6884.9|6892.3|6886.3|6890.9|6884.9|4
1655917530000|2022-06-22 17:05:30|6889.4|6883.4|6890.4|6884.4|6890.4|6884.4|6889.4|6883.4|11
1655917540000|2022-06-22 17:05:40|6892.8|6886.8|6889.9|6883.9|6893.4|6887.4|6889.9|6883.9|15
1655917550000|2022-06-22 17:05:50|6889.5|6883.5|6888|6882|6890|6884|6888|6882|13
1655917560000|2022-06-22 17:06:00|||||||||21
1655917570000|2022-06-22 17:06:10|||||||||4
1655917580000|2022-06-22 17:06:20|6889|6883|6889.5|6883.5|6889.6|6883.6|6889|6883|8
1655917590000|2022-06-22 17:06:30|6889|6883|6889.1|6883.1|6890|6884|6889|6883|1
1655917600000|2022-06-22 17:06:40|6889.5|6883.5|6889|6883|6890|6884|6889|6883|10
1655917610000|2022-06-22 17:06:50|6888|6882|6887.6|6881.6|6888|6882|6887.1|6881.1|18
1655917620000|2022-06-22 17:07:00|6888.1|6882.1|6887.1|6881.1|6888.1|6882.1|6887.1|6881.1|4
1655917630000|2022-06-22 17:07:10|6886.1|6880.1|6885.1|6879.1|6886.1|6880.1|6884.6|6878.6|1
1655917640000|2022-06-22 17:07:20|||||||||1
1655917650000|2022-06-22 17:07:30|6885.6|6879.6|6885.1|6879.1|6886.1|6880.1|6885.1|6879.1|0
1655917660000|2022-06-22 17:07:40|6884.1|6878.1|6885.1|6879.1|6885.6|6879.6|6884.1|6878.1|1
1655917670000|2022-06-22 17:07:50|6885.6|6879.6|6885.1|6879.1|6885.6|6879.6|6884.6|6878.6|2
1655917680000|2022-06-22 17:08:00|6886.6|6880.6|6886.1|6880.1|6886.6|6880.6|6885.6|6879.6|5
1655917690000|2022-06-22 17:08:10|6885.6|6879.6|6884.6|6878.6|6886.5|6880.5|6883|6877|18
1655917700000|2022-06-22 17:08:20|6884.1|6878.1|6884.6|6878.6|6885.5|6879.5|6884.1|6878.1|42
1655917710000|2022-06-22 17:08:30|6884.1|6878.1|6883.1|6877.1|6884.1|6878.1|6883.1|6877.1|24
1655917720000|2022-06-22 17:08:40|6883.2|6877.2|6877.6|6871.6|6883.7|6877.7|6877.1|6871.1|2
1655917730000|2022-06-22 17:08:50|6877.2|6871.2|6879.2|6873.2|6879.2|6873.2|6877.1|6871.1|132
1655917740000|2022-06-22 17:09:00|6879.7|6873.7|6877.3|6871.3|6880.2|6874.2|6877.3|6871.3|8
1655917750000|2022-06-22 17:09:10|6875.8|6869.8|6875.3|6869.3|6877.7|6871.7|6875.3|6869.3|23
1655917760000|2022-06-22 17:09:20|6875.8|6869.8|6876.2|6870.2|6876.8|6870.8|6875.8|6869.8|41
1655917770000|2022-06-22 17:09:30|6876.7|6870.7|6878.7|6872.7|6878.7|6872.7|6876.2|6870.2|9
1655917780000|2022-06-22 17:09:40|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|2
1655917790000|2022-06-22 17:09:50|6878.3|6872.3|6878.2|6872.2|6878.3|6872.3|6878.2|6872.2|1
1655917800000|2022-06-22 17:10:00|6878.3|6872.3|6878.7|6872.7|6878.8|6872.8|6878.2|6872.2|2
1655917810000|2022-06-22 17:10:10|6877.2|6871.2|6875.3|6869.3|6877.7|6871.7|6875.3|6869.3|8
1655917820000|2022-06-22 17:10:20|6874.8|6868.8|6874.7|6868.7|6875.2|6869.2|6874.2|6868.2|17
1655917830000|2022-06-22 17:10:30|6874.8|6868.8|6874.8|6868.8|6874.8|6868.8|6874.8|6868.8|0
1655917840000|2022-06-22 17:10:40|6873.3|6867.3|6868.4|6862.4|6873.8|6867.8|6867.8|6861.8|4
1655917850000|2022-06-22 17:10:50|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6866.9|6860.9|4
1655917860000|2022-06-22 17:11:00|6866.9|6860.9|6867.3|6861.3|6867.3|6861.3|6866.8|6860.8|1
1655917870000|2022-06-22 17:11:10|6866.8|6860.8|6867.8|6861.8|6867.8|6861.8|6866.3|6860.3|10
1655917880000|2022-06-22 17:11:20|6867.4|6861.4|6869.3|6863.3|6869.4|6863.4|6866.3|6860.3|20
1655917890000|2022-06-22 17:11:30|6869.8|6863.8|6872.3|6866.3|6873.8|6867.8|6869.8|6863.8|28
1655917900000|2022-06-22 17:11:40|6871.9|6865.9|6874.8|6868.8|6875.3|6869.3|6871.9|6865.9|4
1655917910000|2022-06-22 17:11:50|||||||||1
1655917920000|2022-06-22 17:12:00|6875.8|6869.8|6876.7|6870.7|6876.7|6870.7|6874.3|6868.3|6
1655917930000|2022-06-22 17:12:10|6876.8|6870.8|6868.7|6862.7|6877.7|6871.7|6868.7|6862.7|10
1655917940000|2022-06-22 17:12:20|6869.3|6863.3|6870.8|6864.8|6871.3|6865.3|6869.3|6863.3|7
1655917950000|2022-06-22 17:12:30|6871.3|6865.3|6875.3|6869.3|6875.3|6869.3|6871.3|6865.3|10
1655917960000|2022-06-22 17:12:40|6877.2|6871.2|6874.2|6868.2|6877.3|6871.3|6872.2|6866.2|16
1655917970000|2022-06-22 17:12:50|6874.3|6868.3|6873.8|6867.8|6874.7|6868.7|6873.8|6867.8|6
1655917980000|2022-06-22 17:13:00|6874.3|6868.3|6874.8|6868.8|6875.2|6869.2|6873.8|6867.8|2
1655917990000|2022-06-22 17:13:10|6872.2|6866.2|6872.2|6866.2|6872.2|6866.2|6871.7|6865.7|6
1655918000000|2022-06-22 17:13:20|6872.6|6866.6|6872.7|6866.7|6873.2|6867.2|6872.2|6866.2|15
1655918010000|2022-06-22 17:13:30|6873.2|6867.2|6874.6|6868.6|6875.1|6869.1|6873.2|6867.2|4
1655918020000|2022-06-22 17:13:40|6874.7|6868.7|6874.2|6868.2|6875.2|6869.2|6874.2|6868.2|4
1655918030000|2022-06-22 17:13:50|6873.7|6867.7|6873.7|6867.7|6874.7|6868.7|6873.7|6867.7|2
1655918040000|2022-06-22 17:14:00|6872.2|6866.2|6874.7|6868.7|6874.7|6868.7|6871.8|6865.8|20
1655918050000|2022-06-22 17:14:10|6875.2|6869.2|6876.1|6870.1|6877.7|6871.7|6875.2|6869.2|12
1655918060000|2022-06-22 17:14:20|6876.2|6870.2|6877.1|6871.1|6877.1|6871.1|6876.1|6870.1|3
1655918080000|2022-06-22 17:14:40|6877.5|6871.5|6879.1|6873.1|6880.6|6874.6|6877.1|6871.1|33
1655918090000|2022-06-22 17:14:50|6878.6|6872.6|6879.1|6873.1|6879.6|6873.6|6878.6|6872.6|6
1655918100000|2022-06-22 17:15:00|6878.7|6872.7|6877.6|6871.6|6878.7|6872.7|6877.1|6871.1|4
1655918110000|2022-06-22 17:15:10|6878.6|6872.6|6877.7|6871.7|6878.6|6872.6|6877.6|6871.6|2
1655918120000|2022-06-22 17:15:20|6877.6|6871.6|6876.1|6870.1|6877.6|6871.6|6875.6|6869.6|9
1655918130000|2022-06-22 17:15:30|6877.6|6871.6|6877.5|6871.5|6880.1|6874.1|6876.2|6870.2|12
1655918140000|2022-06-22 17:15:40|6877.1|6871.1|6876.6|6870.6|6877.1|6871.1|6876.6|6870.6|21
1655918150000|2022-06-22 17:15:50|6877.1|6871.1|6877.1|6871.1|6877.6|6871.6|6877.1|6871.1|3
1655918160000|2022-06-22 17:16:00|6876.6|6870.6|6875|6869|6877.1|6871.1|6874.6|6868.6|4
1655918170000|2022-06-22 17:16:10|6874.6|6868.6|6874|6868|6875|6869|6874|6868|2
1655918180000|2022-06-22 17:16:20|6874.1|6868.1|6873.1|6867.1|6875|6869|6872|6866|17
1655918200000|2022-06-22 17:16:40|6874.5|6868.5|6872.5|6866.5|6875|6869|6872.5|6866.5|2
1655918210000|2022-06-22 17:16:50|6872.6|6866.6|6873.5|6867.5|6873.5|6867.5|6872.1|6866.1|2
1655918220000|2022-06-22 17:17:00|6873.6|6867.6|6871.9|6865.9|6873.6|6867.6|6871.4|6865.4|8
1655918230000|2022-06-22 17:17:10|6874.4|6868.4|6874.5|6868.5|6874.9|6868.9|6874.4|6868.4|9
1655918240000|2022-06-22 17:17:20|6874|6868|6874.9|6868.9|6875|6869|6874|6868|1
1655918250000|2022-06-22 17:17:30|6875|6869|6874.9|6868.9|6875.4|6869.4|6874.9|6868.9|1
1655918260000|2022-06-22 17:17:40|6875.9|6869.9|6877.8|6871.8|6878.4|6872.4|6875.4|6869.4|5
1655918270000|2022-06-22 17:17:50|6877.9|6871.9|6879.8|6873.8|6880.8|6874.8|6877.9|6871.9|14
1655918280000|2022-06-22 17:18:00|6880.3|6874.3|6878.8|6872.8|6881.3|6875.3|6878.8|6872.8|0
1655918290000|2022-06-22 17:18:10|6878.3|6872.3|6881.2|6875.2|6881.8|6875.8|6877.8|6871.8|16
1655918300000|2022-06-22 17:18:20|6881.7|6875.7|6880.2|6874.2|6881.7|6875.7|6879.7|6873.7|50
1655918310000|2022-06-22 17:18:30|6879.7|6873.7|6878.7|6872.7|6880.2|6874.2|6878.7|6872.7|25
1655918320000|2022-06-22 17:18:40|6878.6|6872.6|6877.7|6871.7|6878.6|6872.6|6877.7|6871.7|4
1655918330000|2022-06-22 17:18:50|||||||||27
1655918340000|2022-06-22 17:19:00|||||||||3
1655918350000|2022-06-22 17:19:10|||||||||5
1655918360000|2022-06-22 17:19:20|||||||||7
1655918370000|2022-06-22 17:19:30|6877.6|6871.6|6876.7|6870.7|6877.6|6871.6|6876.7|6870.7|2
1655918380000|2022-06-22 17:19:40|6876.2|6870.2|6876.7|6870.7|6876.7|6870.7|6876.2|6870.2|4
1655918390000|2022-06-22 17:19:50|6876.2|6870.2|6875.7|6869.7|6876.7|6870.7|6875.7|6869.7|1
1655918410000|2022-06-22 17:20:10|6875.8|6869.8|6876.7|6870.7|6876.7|6870.7|6875.8|6869.8|0
1655918420000|2022-06-22 17:20:20|6877.2|6871.2|6879.2|6873.2|6880.7|6874.7|6876.7|6870.7|21
1655918430000|2022-06-22 17:20:30|6878.2|6872.2|6878.2|6872.2|6878.7|6872.7|6877.3|6871.3|1
1655918440000|2022-06-22 17:20:40|6879.2|6873.2|6882.7|6876.7|6882.7|6876.7|6879.2|6873.2|2
1655918450000|2022-06-22 17:20:50|6882.3|6876.3|6882.7|6876.7|6883.7|6877.7|6882.3|6876.3|3
1655918460000|2022-06-22 17:21:00|6883.7|6877.7|6885.6|6879.6|6886.2|6880.2|6883.2|6877.2|4
1655918470000|2022-06-22 17:21:10|6886.2|6880.2|6886.2|6880.2|6886.2|6880.2|6886.1|6880.1|0
1655918480000|2022-06-22 17:21:20|6885.7|6879.7|6885.7|6879.7|6886.6|6880.6|6884.2|6878.2|13
1655918490000|2022-06-22 17:21:30|6885.2|6879.2|6886.2|6880.2|6886.2|6880.2|6884.7|6878.7|10
1655918500000|2022-06-22 17:21:40|6885.7|6879.7|6886.2|6880.2|6886.2|6880.2|6885.7|6879.7|1
1655918510000|2022-06-22 17:21:50|6887.2|6881.2|6889.1|6883.1|6889.2|6883.2|6886.7|6880.7|3
1655918520000|2022-06-22 17:22:00|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6886.2|6880.2|2
1655918530000|2022-06-22 17:22:10|6888.7|6882.7|6888.7|6882.7|6889.2|6883.2|6888.7|6882.7|4
1655918540000|2022-06-22 17:22:20|6888.6|6882.6|6890.7|6884.7|6890.8|6884.8|6886.7|6880.7|8
1655918550000|2022-06-22 17:22:30|6891.3|6885.3|6894.4|6888.4|6895.3|6889.3|6891.3|6885.3|5
1655918560000|2022-06-22 17:22:40|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|0
1655918570000|2022-06-22 17:22:50|6895.3|6889.3|6897.8|6891.8|6899.3|6893.3|6895.3|6889.3|8
1655918580000|2022-06-22 17:23:00|6900.8|6894.8|6900.3|6894.3|6901.8|6895.8|6899.8|6893.8|11
1655918590000|2022-06-22 17:23:10|6898.8|6892.8|6899.3|6893.3|6900.7|6894.7|6898.8|6892.8|6
1655918600000|2022-06-22 17:23:20|6899.8|6893.8|6900.7|6894.7|6901.7|6895.7|6899.8|6893.8|1
1655918610000|2022-06-22 17:23:30|6900.2|6894.2|6901.8|6895.8|6901.8|6895.8|6900.2|6894.2|1
1655918620000|2022-06-22 17:23:40|6902.2|6896.2|6901.8|6895.8|6902.2|6896.2|6901.8|6895.8|0
1655918630000|2022-06-22 17:23:50|||||||||5
1655918640000|2022-06-22 17:24:00|6900.8|6894.8|6900.3|6894.3|6900.8|6894.8|6900.2|6894.2|38
1655918650000|2022-06-22 17:24:10|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6
1655918660000|2022-06-22 17:24:20|6900.3|6894.3|6901.7|6895.7|6901.7|6895.7|6900.3|6894.3|4
1655918670000|2022-06-22 17:24:30|6900.8|6894.8|6900.8|6894.8|6901.7|6895.7|6900.8|6894.8|0
1655918680000|2022-06-22 17:24:40|6898.9|6892.9|6895.7|6889.7|6899.3|6893.3|6895.7|6889.7|8
1655918690000|2022-06-22 17:24:50|6895.2|6889.2|6895.2|6889.2|6895.7|6889.7|6895.2|6889.2|1
1655918700000|2022-06-22 17:25:00|6895.7|6889.7|6894.7|6888.7|6895.7|6889.7|6894.2|6888.2|0
1655918710000|2022-06-22 17:25:10|6894.2|6888.2|6894.7|6888.7|6895.2|6889.2|6894.2|6888.2|1
1655918720000|2022-06-22 17:25:20|6895.2|6889.2|6900.2|6894.2|6900.2|6894.2|6895.2|6889.2|15
1655918730000|2022-06-22 17:25:30|6900.3|6894.3|6899.7|6893.7|6900.7|6894.7|6899.2|6893.2|31
1655918740000|2022-06-22 17:25:40|6899.2|6893.2|6899.7|6893.7|6901.7|6895.7|6899.2|6893.2|14
1655918750000|2022-06-22 17:25:50|6899.8|6893.8|6898.8|6892.8|6900.2|6894.2|6898.8|6892.8|1
1655918760000|2022-06-22 17:26:00|6899.7|6893.7|6901.2|6895.2|6901.2|6895.2|6899.7|6893.7|2
1655918770000|2022-06-22 17:26:10|||||||||1
1655918780000|2022-06-22 17:26:20|6900.7|6894.7|6901.2|6895.2|6901.2|6895.2|6900.7|6894.7|2
1655918790000|2022-06-22 17:26:30|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|1
1655918800000|2022-06-22 17:26:40|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.2|6893.2|5
1655918810000|2022-06-22 17:26:50|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|9
1655918820000|2022-06-22 17:27:00|6902.1|6896.1|6900.2|6894.2|6902.2|6896.2|6900.2|6894.2|3
1655918840000|2022-06-22 17:27:20|6900.7|6894.7|6902.7|6896.7|6903.2|6897.2|6900.7|6894.7|3
1655918850000|2022-06-22 17:27:30|6903.3|6897.3|6902.7|6896.7|6903.3|6897.3|6902.7|6896.7|6
1655918860000|2022-06-22 17:27:40|6902.3|6896.3|6901.8|6895.8|6902.7|6896.7|6901.8|6895.8|1
1655918870000|2022-06-22 17:27:50|6902.2|6896.2|6901.7|6895.7|6902.8|6896.8|6901.2|6895.2|3
1655918880000|2022-06-22 17:28:00|6901.2|6895.2|6900.2|6894.2|6901.2|6895.2|6900.2|6894.2|0
1655918890000|2022-06-22 17:28:10|6899.7|6893.7|6902.8|6896.8|6903.3|6897.3|6899.7|6893.7|28
1655918900000|2022-06-22 17:28:20|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|2
1655918910000|2022-06-22 17:28:30|6901.9|6895.9|6900.8|6894.8|6901.9|6895.9|6900.8|6894.8|4
1655918920000|2022-06-22 17:28:40|6900.3|6894.3|6895.2|6889.2|6900.3|6894.3|6895.2|6889.2|2
1655918930000|2022-06-22 17:28:50|6894.8|6888.8|6896.2|6890.2|6897.3|6891.3|6894.8|6888.8|3
1655918940000|2022-06-22 17:29:00|6896.3|6890.3|6893.8|6887.8|6896.3|6890.3|6893.8|6887.8|3
1655918950000|2022-06-22 17:29:10|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|6892.8|6886.8|1
1655918960000|2022-06-22 17:29:20|6893.8|6887.8|6893.8|6887.8|6894.2|6888.2|6893.8|6887.8|2
1655918970000|2022-06-22 17:29:30|6893.7|6887.7|6894.2|6888.2|6894.2|6888.2|6893.7|6887.7|1
1655918980000|2022-06-22 17:29:40|6894.7|6888.7|6893.2|6887.2|6894.7|6888.7|6893.2|6887.2|5
1655918990000|2022-06-22 17:29:50|6892.3|6886.3|6892.7|6886.7|6892.7|6886.7|6892.2|6886.2|5
1655919000000|2022-06-22 17:30:00|6893.2|6887.2|6891.7|6885.7|6893.2|6887.2|6891.7|6885.7|0
1655919010000|2022-06-22 17:30:10|6892.7|6886.7|6893.2|6887.2|6893.7|6887.7|6892.7|6886.7|1
1655919020000|2022-06-22 17:30:20|6894.7|6888.7|6897.2|6891.2|6897.2|6891.2|6894.7|6888.7|4
1655919030000|2022-06-22 17:30:30|6896.2|6890.2|6895.7|6889.7|6896.2|6890.2|6895.7|6889.7|0
1655919040000|2022-06-22 17:30:40|6896.8|6890.8|6894.2|6888.2|6896.8|6890.8|6894.2|6888.2|4
1655919050000|2022-06-22 17:30:50|6893.7|6887.7|6892.2|6886.2|6893.7|6887.7|6892.2|6886.2|3
1655919060000|2022-06-22 17:31:00|6893.2|6887.2|6892.2|6886.2|6893.2|6887.2|6892.2|6886.2|6
1655919070000|2022-06-22 17:31:10|6892.7|6886.7|6892.2|6886.2|6892.7|6886.7|6892.2|6886.2|4
1655919080000|2022-06-22 17:31:20|6893.6|6887.6|6895.7|6889.7|6895.7|6889.7|6893.6|6887.6|7
1655919090000|2022-06-22 17:31:30|6894.7|6888.7|6895.2|6889.2|6895.2|6889.2|6893.8|6887.8|11
1655919100000|2022-06-22 17:31:40|6894.7|6888.7|6894.2|6888.2|6895.2|6889.2|6894.2|6888.2|0
1655919110000|2022-06-22 17:31:50|6893.7|6887.7|6895.2|6889.2|6896.6|6890.6|6893.7|6887.7|5
1655919120000|2022-06-22 17:32:00|6893.7|6887.7|6896.2|6890.2|6896.2|6890.2|6892.7|6886.7|5
1655919130000|2022-06-22 17:32:10|6896.6|6890.6|6897.1|6891.1|6897.1|6891.1|6896.6|6890.6|0
1655919140000|2022-06-22 17:32:20|6897.2|6891.2|6897.7|6891.7|6898.7|6892.7|6897.2|6891.2|18
1655919150000|2022-06-22 17:32:30|6897.2|6891.2|6894.2|6888.2|6897.2|6891.2|6894.2|6888.2|0
1655919160000|2022-06-22 17:32:40|6893.8|6887.8|6894.3|6888.3|6894.3|6888.3|6893.2|6887.2|1
1655919170000|2022-06-22 17:32:50|6894.8|6888.8|6894.2|6888.2|6894.8|6888.8|6893.8|6887.8|5
1655919180000|2022-06-22 17:33:00|6894.3|6888.3|6891.3|6885.3|6894.3|6888.3|6890.8|6884.8|0
1655919190000|2022-06-22 17:33:10|6891.2|6885.2|6890.8|6884.8|6891.8|6885.8|6889.8|6883.8|10
1655919200000|2022-06-22 17:33:20|6891.3|6885.3|6892.3|6886.3|6892.3|6886.3|6890.8|6884.8|6
1655919210000|2022-06-22 17:33:30|6889.8|6883.8|6890.8|6884.8|6891.8|6885.8|6889.8|6883.8|0
1655919220000|2022-06-22 17:33:40|6891.8|6885.8|6892.3|6886.3|6892.3|6886.3|6891.8|6885.8|0
1655919230000|2022-06-22 17:33:50|6892.8|6886.8|6893.3|6887.3|6893.3|6887.3|6892.3|6886.3|8
1655919240000|2022-06-22 17:34:00|6894.3|6888.3|6894.8|6888.8|6895.8|6889.8|6894.3|6888.3|12
1655919250000|2022-06-22 17:34:10|6895.2|6889.2|6896.3|6890.3|6896.3|6890.3|6894.8|6888.8|2
1655919260000|2022-06-22 17:34:20|6896.8|6890.8|6894.8|6888.8|6896.8|6890.8|6894.3|6888.3|1
1655919270000|2022-06-22 17:34:30|||||||||1
1655919280000|2022-06-22 17:34:40|6894.3|6888.3|6892.8|6886.8|6894.3|6888.3|6892.8|6886.8|0
1655919290000|2022-06-22 17:34:50|6892.9|6886.9|6890.3|6884.3|6892.9|6886.9|6890.3|6884.3|1
1655919300000|2022-06-22 17:35:00|6890.8|6884.8|6888.4|6882.4|6890.8|6884.8|6888.4|6882.4|3
1655919310000|2022-06-22 17:35:10|6887.8|6881.8|6887.4|6881.4|6887.9|6881.9|6887.3|6881.3|6
1655919320000|2022-06-22 17:35:20|6887.3|6881.3|6891.9|6885.9|6892.9|6886.9|6887.3|6881.3|9
1655919330000|2022-06-22 17:35:30|6892.4|6886.4|6891.9|6885.9|6892.9|6886.9|6891.9|6885.9|1
1655919340000|2022-06-22 17:35:40|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6890.9|6884.9|0
1655919350000|2022-06-22 17:35:50|6890.4|6884.4|6888.4|6882.4|6890.4|6884.4|6888.4|6882.4|2
1655919360000|2022-06-22 17:36:00|6888.3|6882.3|6887.4|6881.4|6888.3|6882.3|6887.4|6881.4|0
1655919370000|2022-06-22 17:36:10|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6886.4|6880.4|0
1655919380000|2022-06-22 17:36:20|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|1
1655919390000|2022-06-22 17:36:30|6885.8|6879.8|6884.9|6878.9|6885.8|6879.8|6884.9|6878.9|4
1655919400000|2022-06-22 17:36:40|6885.3|6879.3|6884.9|6878.9|6885.3|6879.3|6884.9|6878.9|1
1655919410000|2022-06-22 17:36:50|6885.8|6879.8|6885.8|6879.8|6885.8|6879.8|6885.8|6879.8|2
1655919420000|2022-06-22 17:37:00|6885.3|6879.3|6882.4|6876.4|6885.3|6879.3|6880.4|6874.4|20
1655919430000|2022-06-22 17:37:10|6882.3|6876.3|6881.3|6875.3|6882.3|6876.3|6881.3|6875.3|7
1655919440000|2022-06-22 17:37:20|6880.9|6874.9|6881.3|6875.3|6881.9|6875.9|6880.9|6874.9|3
1655919450000|2022-06-22 17:37:30|||||||||1
1655919460000|2022-06-22 17:37:40|6880.8|6874.8|6881.3|6875.3|6881.3|6875.3|6880.8|6874.8|0
1655919470000|2022-06-22 17:37:50|6880.8|6874.8|6881.3|6875.3|6881.3|6875.3|6880.8|6874.8|1
1655919480000|2022-06-22 17:38:00|6882.4|6876.4|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|1
1655919490000|2022-06-22 17:38:10|6882.3|6876.3|6882.3|6876.3|6882.8|6876.8|6881.8|6875.8|0
1655919500000|2022-06-22 17:38:20|6881.8|6875.8|6882.3|6876.3|6882.3|6876.3|6880.4|6874.4|9
1655919510000|2022-06-22 17:38:30|6881.8|6875.8|6883.4|6877.4|6883.4|6877.4|6881.3|6875.3|10
1655919520000|2022-06-22 17:38:40|6883.9|6877.9|6883.9|6877.9|6884.3|6878.3|6883.4|6877.4|1
1655919530000|2022-06-22 17:38:50|6884.3|6878.3|6883.9|6877.9|6884.3|6878.3|6883.9|6877.9|9
1655919540000|2022-06-22 17:39:00|6882.9|6876.9|6883.4|6877.4|6884.3|6878.3|6882.9|6876.9|14
1655919550000|2022-06-22 17:39:10|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|6884.9|6878.9|2
1655919560000|2022-06-22 17:39:20|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.9|6877.9|1
1655919570000|2022-06-22 17:39:30|6884.4|6878.4|6883.9|6877.9|6884.4|6878.4|6883.4|6877.4|11
1655919580000|2022-06-22 17:39:40|6884.3|6878.3|6884.9|6878.9|6884.9|6878.9|6883.9|6877.9|2
1655919590000|2022-06-22 17:39:50|6885.4|6879.4|6884.8|6878.8|6885.8|6879.8|6884.8|6878.8|2
1655919600000|2022-06-22 17:40:00|6884.3|6878.3|6885.8|6879.8|6886.8|6880.8|6884.3|6878.3|1
1655919610000|2022-06-22 17:40:10|6885.3|6879.3|6884.9|6878.9|6885.3|6879.3|6884.8|6878.8|1
1655919620000|2022-06-22 17:40:20|6885.8|6879.8|6889.9|6883.9|6891.4|6885.4|6885.8|6879.8|12
1655919630000|2022-06-22 17:40:30|6889.4|6883.4|6888.4|6882.4|6889.4|6883.4|6888.4|6882.4|0
1655919640000|2022-06-22 17:40:40|6888.9|6882.9|6894.5|6888.5|6894.9|6888.9|6887.9|6881.9|27
1655919650000|2022-06-22 17:40:50|6894|6888|6894|6888|6894|6888|6894|6888|0
1655919660000|2022-06-22 17:41:00|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894|6888|1
1655919670000|2022-06-22 17:41:10|6894|6888|6894|6888|6894.5|6888.5|6894|6888|5
1655919680000|2022-06-22 17:41:20|6895.4|6889.4|6894.5|6888.5|6895.5|6889.5|6894.1|6888.1|3
1655919690000|2022-06-22 17:41:30|6894|6888|6893.5|6887.5|6894|6888|6893.5|6887.5|2
1655919700000|2022-06-22 17:41:40|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|3
1655919710000|2022-06-22 17:41:50|||||||||9
1655919720000|2022-06-22 17:42:00|6894|6888|6893.1|6887.1|6894.1|6888.1|6893.1|6887.1|3
1655919730000|2022-06-22 17:42:10|6893.5|6887.5|6895.2|6889.2|6895.6|6889.6|6893.1|6887.1|26
1655919740000|2022-06-22 17:42:20|6895.1|6889.1|6894.6|6888.6|6895.6|6889.6|6894.6|6888.6|11
1655919750000|2022-06-22 17:42:30|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.1|6889.1|1
1655919760000|2022-06-22 17:42:40|6895.5|6889.5|6894.6|6888.6|6895.5|6889.5|6894.6|6888.6|0
1655919770000|2022-06-22 17:42:50|6894.1|6888.1|6893.6|6887.6|6894.1|6888.1|6893.6|6887.6|1
1655919780000|2022-06-22 17:43:00|6893.1|6887.1|6893.6|6887.6|6893.6|6887.6|6893.1|6887.1|0
1655919800000|2022-06-22 17:43:20|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|1
1655919810000|2022-06-22 17:43:30|6896.1|6890.1|6896|6890|6898.5|6892.5|6895.5|6889.5|5
1655919820000|2022-06-22 17:43:40|6895.6|6889.6|6894.6|6888.6|6896|6890|6893.1|6887.1|12
1655919830000|2022-06-22 17:43:50|6895.5|6889.5|6896.1|6890.1|6897|6891|6895.1|6889.1|7
1655919840000|2022-06-22 17:44:00|6896.6|6890.6|6899.9|6893.9|6899.9|6893.9|6895.6|6889.6|134
1655919850000|2022-06-22 17:44:10|6899.4|6893.4|6899.9|6893.9|6900.4|6894.4|6899.4|6893.4|11
1655919860000|2022-06-22 17:44:20|6899.4|6893.4|6899|6893|6899.4|6893.4|6898.9|6892.9|2
1655919870000|2022-06-22 17:44:30|6899.4|6893.4|6899.4|6893.4|6899.9|6893.9|6898.9|6892.9|1
1655919880000|2022-06-22 17:44:40|6898.9|6892.9|6898.9|6892.9|6900.4|6894.4|6898.9|6892.9|2
1655919890000|2022-06-22 17:44:50|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1655919900000|2022-06-22 17:45:00|6899.9|6893.9|6896.9|6890.9|6899.9|6893.9|6896.4|6890.4|48
1655919910000|2022-06-22 17:45:10|6896.8|6890.8|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|6
1655919920000|2022-06-22 17:45:20|6898.4|6892.4|6898.9|6892.9|6898.9|6892.9|6898.4|6892.4|4
1655919930000|2022-06-22 17:45:30|6899.4|6893.4|6899.3|6893.3|6900.3|6894.3|6899.3|6893.3|20
1655919940000|2022-06-22 17:45:40|6898.4|6892.4|6897.4|6891.4|6898.4|6892.4|6897.4|6891.4|2
1655919950000|2022-06-22 17:45:50|6897.8|6891.8|6898.3|6892.3|6898.3|6892.3|6896.9|6890.9|3
1655919960000|2022-06-22 17:46:00|6897.8|6891.8|6894.8|6888.8|6897.8|6891.8|6894.8|6888.8|9
1655919970000|2022-06-22 17:46:10|||||||||1
1655919980000|2022-06-22 17:46:20|6895.3|6889.3|6896.2|6890.2|6896.2|6890.2|6895.3|6889.3|10
1655919990000|2022-06-22 17:46:30|6896.1|6890.1|6895.2|6889.2|6896.1|6890.1|6895.2|6889.2|2
1655920000000|2022-06-22 17:46:40|6895.7|6889.7|6895.2|6889.2|6895.7|6889.7|6895.2|6889.2|0
1655920010000|2022-06-22 17:46:50|||||||||1
1655920020000|2022-06-22 17:47:00|6895.6|6889.6|6896.6|6890.6|6897.6|6891.6|6895.2|6889.2|4
1655920030000|2022-06-22 17:47:10|6896.1|6890.1|6894.6|6888.6|6896.1|6890.1|6894.6|6888.6|4
1655920040000|2022-06-22 17:47:20|6894.1|6888.1|6894.1|6888.1|6895.7|6889.7|6894.1|6888.1|18
1655920060000|2022-06-22 17:47:40|||||||||1
1655920070000|2022-06-22 17:47:50|6896.1|6890.1|6896|6890|6896.1|6890.1|6893.6|6887.6|22
1655920080000|2022-06-22 17:48:00|6896.5|6890.5|6897.6|6891.6|6898.1|6892.1|6895.6|6889.6|27
1655920090000|2022-06-22 17:48:10|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|1
1655920100000|2022-06-22 17:48:20|||||||||2
1655920110000|2022-06-22 17:48:30|6899|6893|6899|6893|6899.1|6893.1|6899|6893|2
1655920120000|2022-06-22 17:48:40|6899.1|6893.1|6898.5|6892.5|6899.1|6893.1|6898.5|6892.5|2
1655920130000|2022-06-22 17:48:50|6899.1|6893.1|6899.6|6893.6|6900.1|6894.1|6899|6893|21
1655920140000|2022-06-22 17:49:00|6903.1|6897.1|6903.1|6897.1|6904.1|6898.1|6903.1|6897.1|6
1655920150000|2022-06-22 17:49:10|6904|6898|6904.1|6898.1|6904.6|6898.6|6903.6|6897.6|14
1655920160000|2022-06-22 17:49:20|6904.6|6898.6|6903.1|6897.1|6904.6|6898.6|6902.7|6896.7|7
1655920170000|2022-06-22 17:49:30|6903.2|6897.2|6903.1|6897.1|6903.2|6897.2|6901.1|6895.1|5
1655920180000|2022-06-22 17:49:40|6903.6|6897.6|6902.1|6896.1|6903.6|6897.6|6902.1|6896.1|3
1655920190000|2022-06-22 17:49:50|6902.5|6896.5|6903.1|6897.1|6903.6|6897.6|6902.5|6896.5|3
1655920200000|2022-06-22 17:50:00|6902.1|6896.1|6899.6|6893.6|6903.5|6897.5|6899.6|6893.6|1
1655920210000|2022-06-22 17:50:10|6899.1|6893.1|6899.1|6893.1|6899.5|6893.5|6899.1|6893.1|0
1655920220000|2022-06-22 17:50:20|||||||||1
1655920230000|2022-06-22 17:50:30|6898.1|6892.1|6898|6892|6898.1|6892.1|6897.1|6891.1|3
1655920240000|2022-06-22 17:50:40|6897.6|6891.6|6899.6|6893.6|6901.6|6895.6|6897.6|6891.6|5
1655920250000|2022-06-22 17:50:50|6898.6|6892.6|6898.6|6892.6|6899.1|6893.1|6898.6|6892.6|10
1655920260000|2022-06-22 17:51:00|6899.1|6893.1|6897.6|6891.6|6900.1|6894.1|6897.6|6891.6|4
1655920270000|2022-06-22 17:51:10|6897.1|6891.1|6897.6|6891.6|6898.1|6892.1|6896.7|6890.7|3
1655920280000|2022-06-22 17:51:20|6897.1|6891.1|6896.1|6890.1|6897.1|6891.1|6896.1|6890.1|5
1655920290000|2022-06-22 17:51:30|6896.6|6890.6|6896.1|6890.1|6896.6|6890.6|6896.1|6890.1|2
1655920300000|2022-06-22 17:51:40|6897.1|6891.1|6894.6|6888.6|6897.1|6891.1|6894.6|6888.6|12
1655920310000|2022-06-22 17:51:50|6895|6889|6893.1|6887.1|6895|6889|6893.1|6887.1|18
1655920320000|2022-06-22 17:52:00|6892.6|6886.6|6892.1|6886.1|6892.6|6886.6|6891.1|6885.1|8
1655920330000|2022-06-22 17:52:10|6891|6885|6891|6885|6891|6885|6890.6|6884.6|0
1655920340000|2022-06-22 17:52:20|6891.5|6885.5|6892|6886|6892.5|6886.5|6891.5|6885.5|13
1655920350000|2022-06-22 17:52:30|6891.5|6885.5|6889.6|6883.6|6891.6|6885.6|6889.6|6883.6|3
1655920360000|2022-06-22 17:52:40|6890.1|6884.1|6892.6|6886.6|6894.1|6888.1|6890.1|6884.1|4
1655920370000|2022-06-22 17:52:50|6891.1|6885.1|6895.6|6889.6|6895.6|6889.6|6891.1|6885.1|7
1655920380000|2022-06-22 17:53:00|6895.1|6889.1|6896.6|6890.6|6896.6|6890.6|6895.1|6889.1|3
1655920390000|2022-06-22 17:53:10|6896.1|6890.1|6894.6|6888.6|6896.1|6890.1|6894.6|6888.6|15
1655920400000|2022-06-22 17:53:20|6893.6|6887.6|6895.1|6889.1|6895.1|6889.1|6893.6|6887.6|3
1655920410000|2022-06-22 17:53:30|6894.6|6888.6|6895.2|6889.2|6896.1|6890.1|6894.6|6888.6|9
1655920420000|2022-06-22 17:53:40|6894.7|6888.7|6895.7|6889.7|6896.2|6890.2|6893.7|6887.7|14
1655920430000|2022-06-22 17:53:50|6895.2|6889.2|6894.3|6888.3|6895.2|6889.2|6894.3|6888.3|12
1655920440000|2022-06-22 17:54:00|6893.3|6887.3|6892.8|6886.8|6893.3|6887.3|6892.8|6886.8|1
1655920450000|2022-06-22 17:54:10|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6889.9|6883.9|40
1655920460000|2022-06-22 17:54:20|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|1
1655920470000|2022-06-22 17:54:30|6891.4|6885.4|6891.2|6885.2|6892.2|6886.2|6890.7|6884.7|72
1655920480000|2022-06-22 17:54:40|6891.7|6885.7|6890.7|6884.7|6891.7|6885.7|6890.7|6884.7|1
1655920490000|2022-06-22 17:54:50|6891.7|6885.7|6892.2|6886.2|6892.7|6886.7|6891.7|6885.7|3
1655920500000|2022-06-22 17:55:00|6891.7|6885.7|6892.2|6886.2|6892.7|6886.7|6891.7|6885.7|0
1655920510000|2022-06-22 17:55:10|6892.7|6886.7|6891.2|6885.2|6894.6|6888.6|6891.2|6885.2|3
1655920520000|2022-06-22 17:55:20|6891.7|6885.7|6892.7|6886.7|6892.7|6886.7|6891.7|6885.7|3
1655920530000|2022-06-22 17:55:30|6892.6|6886.6|6891.7|6885.7|6892.7|6886.7|6891.7|6885.7|13
1655920540000|2022-06-22 17:55:40|6892.2|6886.2|6894.2|6888.2|6894.7|6888.7|6891.7|6885.7|2
1655920550000|2022-06-22 17:55:50|6894.7|6888.7|6895.6|6889.6|6895.6|6889.6|6894.2|6888.2|4
1655920560000|2022-06-22 17:56:00|6896.2|6890.2|6896.2|6890.2|6896.7|6890.7|6895.7|6889.7|5
1655920570000|2022-06-22 17:56:10|6895.7|6889.7|6898.2|6892.2|6898.2|6892.2|6895.7|6889.7|12
1655920580000|2022-06-22 17:56:20|6898.7|6892.7|6899.7|6893.7|6900.6|6894.6|6898.7|6892.7|10
1655920590000|2022-06-22 17:56:30|||||||||9
1655920600000|2022-06-22 17:56:40|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|0
1655920610000|2022-06-22 17:56:50|6902.2|6896.2|6902.8|6896.8|6903.3|6897.3|6901.2|6895.2|27
1655920620000|2022-06-22 17:57:00|6903.3|6897.3|6900.8|6894.8|6903.3|6897.3|6900.8|6894.8|3
1655920640000|2022-06-22 17:57:20|6901.3|6895.3|6901.4|6895.4|6901.4|6895.4|6900.8|6894.8|3
1655920650000|2022-06-22 17:57:30|6901.8|6895.8|6902.3|6896.3|6902.3|6896.3|6901.8|6895.8|3
1655920660000|2022-06-22 17:57:40|6902.8|6896.8|6902.4|6896.4|6902.9|6896.9|6902.4|6896.4|6
1655920670000|2022-06-22 17:57:50|6903.9|6897.9|6902.9|6896.9|6903.9|6897.9|6902.9|6896.9|5
1655920680000|2022-06-22 17:58:00|6903.9|6897.9|6903.3|6897.3|6903.9|6897.9|6901.4|6895.4|13
1655920690000|2022-06-22 17:58:10|6902.8|6896.8|6904.3|6898.3|6904.3|6898.3|6902.8|6896.8|15
1655920700000|2022-06-22 17:58:20|6903.8|6897.8|6905.8|6899.8|6906.3|6900.3|6903.8|6897.8|6
1655920710000|2022-06-22 17:58:30|6906.7|6900.7|6908.3|6902.3|6908.3|6902.3|6906.7|6900.7|4
1655920720000|2022-06-22 17:58:40|6907.8|6901.8|6908.5|6902.5|6909.5|6903.5|6907|6901|38
1655920730000|2022-06-22 17:58:50|6908|6902|6911.5|6905.5|6912.5|6906.5|6908|6902|11
1655920740000|2022-06-22 17:59:00|6912.5|6906.5|6912.9|6906.9|6913.1|6907.1|6909.9|6903.9|39
1655920750000|2022-06-22 17:59:10|6913|6907|6912.9|6906.9|6913|6907|6912.9|6906.9|11
1655920760000|2022-06-22 17:59:20|||||||||9
1655920770000|2022-06-22 17:59:30|||||||||14
1655920780000|2022-06-22 17:59:40|||||||||3
1655920790000|2022-06-22 17:59:50|||||||||1
1655920810000|2022-06-22 18:00:10|6913|6907|6912.9|6906.9|6913|6907|6912.9|6906.9|0
1655920820000|2022-06-22 18:00:20|6913|6907|6912.9|6906.9|6913|6907|6912.9|6906.9|8
1655920830000|2022-06-22 18:00:30|6913|6907|6912.9|6906.9|6913.1|6907.1|6912.9|6906.9|22
1655920840000|2022-06-22 18:00:40|||||||||3
1655920860000|2022-06-22 18:01:00|||||||||5
1655920880000|2022-06-22 18:01:20|||||||||7
1655920890000|2022-06-22 18:01:30|||||||||3
1655920900000|2022-06-22 18:01:40|||||||||6
1655920910000|2022-06-22 18:01:50|||||||||4
1655920930000|2022-06-22 18:02:10|6913.9|6907.9|6914.9|6908.9|6916.3|6910.3|6913.9|6907.9|10
1655920940000|2022-06-22 18:02:20|6913.4|6907.4|6914.5|6908.5|6915.5|6909.5|6912.9|6906.9|15
1655920950000|2022-06-22 18:02:30|6915|6909|6915|6909|6915|6909|6913|6907|21
1655920960000|2022-06-22 18:02:40|6914.5|6908.5|6914.5|6908.5|6915|6909|6914.5|6908.5|10
1655920970000|2022-06-22 18:02:50|6914|6908|6914.5|6908.5|6914.5|6908.5|6914|6908|44
1655920980000|2022-06-22 18:03:00|6914|6908|6913|6907|6914|6908|6912.9|6906.9|9
1655920990000|2022-06-22 18:03:10|||||||||7
1655921000000|2022-06-22 18:03:20|6916.5|6910.5|6916.5|6910.5|6917.5|6911.5|6914.5|6908.5|22
1655921010000|2022-06-22 18:03:30|6917|6911|6913|6907|6918|6912|6913|6907|26
1655921020000|2022-06-22 18:03:40|6914.5|6908.5|6918.5|6912.5|6918.5|6912.5|6914.5|6908.5|5
1655921030000|2022-06-22 18:03:50|6919|6913|6920|6914|6920|6914|6918.5|6912.5|20
1655921040000|2022-06-22 18:04:00|6918|6912|6920.5|6914.5|6920.5|6914.5|6917.5|6911.5|39
1655921050000|2022-06-22 18:04:10|6921|6915|6920|6914|6922.5|6916.5|6919.5|6913.5|18
1655921060000|2022-06-22 18:04:20|6919.5|6913.5|6919.5|6913.5|6920.5|6914.5|6918.6|6912.6|20
1655921070000|2022-06-22 18:04:30|6920|6914|6918.1|6912.1|6920|6914|6918|6912|14
1655921080000|2022-06-22 18:04:40|6918.5|6912.5|6918.1|6912.1|6919.1|6913.1|6918|6912|9
1655921090000|2022-06-22 18:04:50|6918|6912|6916.6|6910.6|6918|6912|6916.1|6910.1|3
1655921100000|2022-06-22 18:05:00|6915.6|6909.6|6915.5|6909.5|6915.6|6909.6|6915.5|6909.5|31
1655921110000|2022-06-22 18:05:10|||||||||10
1655921120000|2022-06-22 18:05:20|6915|6909|6915.5|6909.5|6915.5|6909.5|6915|6909|6
1655921130000|2022-06-22 18:05:30|6916|6910|6916.4|6910.4|6916.4|6910.4|6914.9|6908.9|14
1655921140000|2022-06-22 18:05:40|6916.9|6910.9|6915.4|6909.4|6916.9|6910.9|6915.4|6909.4|26
1655921150000|2022-06-22 18:05:50|6914.9|6908.9|6915.4|6909.4|6915.9|6909.9|6914.9|6908.9|63
1655921160000|2022-06-22 18:06:00|6915.9|6909.9|6915|6909|6916.5|6910.5|6915|6909|11
1655921170000|2022-06-22 18:06:10|6916|6910|6916.5|6910.5|6916.5|6910.5|6916|6910|3
1655921180000|2022-06-22 18:06:20|6916|6910|6918|6912|6918|6912|6916|6910|1
1655921190000|2022-06-22 18:06:30|6917.5|6911.5|6917.5|6911.5|6918.5|6912.5|6917.5|6911.5|0
1655921200000|2022-06-22 18:06:40|6917.4|6911.4|6917|6911|6917.5|6911.5|6917|6911|0
1655921210000|2022-06-22 18:06:50|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|6916|6910|4
1655921220000|2022-06-22 18:07:00|6917|6911|6918.5|6912.5|6918.5|6912.5|6916.5|6910.5|4
1655921230000|2022-06-22 18:07:10|6918.4|6912.4|6917.5|6911.5|6918.4|6912.4|6917|6911|2
1655921240000|2022-06-22 18:07:20|6917|6911|6917|6911|6917.4|6911.4|6916.5|6910.5|17
1655921250000|2022-06-22 18:07:30|6916.5|6910.5|6915.5|6909.5|6917|6911|6915.5|6909.5|9
1655921270000|2022-06-22 18:07:50|6915.4|6909.4|6915|6909|6916.5|6910.5|6914.5|6908.5|3
1655921280000|2022-06-22 18:08:00|6914.5|6908.5|6914.5|6908.5|6915|6909|6913.5|6907.5|7
1655921290000|2022-06-22 18:08:10|6914|6908|6916.4|6910.4|6916.9|6910.9|6914|6908|12
1655921300000|2022-06-22 18:08:20|6915.9|6909.9|6916|6910|6916|6910|6914.9|6908.9|3
1655921310000|2022-06-22 18:08:30|6916.4|6910.4|6914|6908|6916.4|6910.4|6913.5|6907.5|10
1655921320000|2022-06-22 18:08:40|6914.9|6908.9|6915|6909|6915.5|6909.5|6914.4|6908.4|7
1655921330000|2022-06-22 18:08:50|6915.9|6909.9|6916|6910|6916|6910|6915.4|6909.4|1
1655921340000|2022-06-22 18:09:00|6913.5|6907.5|6913.4|6907.4|6914.9|6908.9|6913.4|6907.4|11
1655921350000|2022-06-22 18:09:10|||||||||12
1655921360000|2022-06-22 18:09:20|6913.9|6907.9|6915.8|6909.8|6916.3|6910.3|6913.4|6907.4|31
1655921370000|2022-06-22 18:09:30|6914.4|6908.4|6914.4|6908.4|6916.4|6910.4|6914.3|6908.3|13
1655921380000|2022-06-22 18:09:40|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6913.8|6907.8|6
1655921390000|2022-06-22 18:09:50|6913.9|6907.9|6913.8|6907.8|6914.4|6908.4|6913.8|6907.8|0
1655921400000|2022-06-22 18:10:00|6913.4|6907.4|6913.3|6907.3|6913.9|6907.9|6912.9|6906.9|3
1655921410000|2022-06-22 18:10:10|6912.8|6906.8|6913.4|6907.4|6913.4|6907.4|6912.8|6906.8|5
1655921420000|2022-06-22 18:10:20|6913.8|6907.8|6915.3|6909.3|6915.8|6909.8|6913.8|6907.8|5
1655921430000|2022-06-22 18:10:30|6915.2|6909.2|6915.1|6909.1|6915.2|6909.2|6914.2|6908.2|20
1655921440000|2022-06-22 18:10:40|6915.6|6909.6|6913.1|6907.1|6916.6|6910.6|6913.1|6907.1|16
1655921450000|2022-06-22 18:10:50|6913.2|6907.2|6914.1|6908.1|6916.1|6910.1|6913.2|6907.2|8
1655921460000|2022-06-22 18:11:00|6913.1|6907.1|6912.5|6906.5|6914.1|6908.1|6912.5|6906.5|6
1655921470000|2022-06-22 18:11:10|6913.5|6907.5|6909.5|6903.5|6913.5|6907.5|6909.5|6903.5|51
1655921480000|2022-06-22 18:11:20|6910|6904|6910.3|6904.3|6911.4|6905.4|6909.2|6903.2|48
1655921490000|2022-06-22 18:11:30|6909.9|6903.9|6912.2|6906.2|6912.8|6906.8|6909.9|6903.9|11
1655921500000|2022-06-22 18:11:40|6911.7|6905.7|6913.6|6907.6|6914.6|6908.6|6911.7|6905.7|17
1655921510000|2022-06-22 18:11:50|6913.1|6907.1|6914.7|6908.7|6914.7|6908.7|6913.1|6907.1|3
1655921520000|2022-06-22 18:12:00|6913.7|6907.7|6914.6|6908.6|6915.1|6909.1|6913.2|6907.2|6
1655921530000|2022-06-22 18:12:10|6914.1|6908.1|6912.2|6906.2|6915.2|6909.2|6912.2|6906.2|16
1655921540000|2022-06-22 18:12:20|6912.7|6906.7|6910.2|6904.2|6912.7|6906.7|6910.2|6904.2|3
1655921550000|2022-06-22 18:12:30|6911.2|6905.2|6911.8|6905.8|6912.3|6906.3|6910.2|6904.2|12
1655921560000|2022-06-22 18:12:40|6912.3|6906.3|6914.9|6908.9|6914.9|6908.9|6911.8|6905.8|10
1655921570000|2022-06-22 18:12:50|6918.4|6912.4|6916|6910|6918.4|6912.4|6914.9|6908.9|5
1655921580000|2022-06-22 18:13:00|6913.5|6907.5|6912|6906|6914.4|6908.4|6912|6906|8
1655921590000|2022-06-22 18:13:10|6913|6907|6914.4|6908.4|6914.5|6908.5|6913|6907|8
1655921600000|2022-06-22 18:13:20|6914|6908|6906.5|6900.5|6914|6908|6906.5|6900.5|11
1655921610000|2022-06-22 18:13:30|6908|6902|6899|6893|6908|6902|6898|6892|14
1655921620000|2022-06-22 18:13:40|6897|6891|6898.5|6892.5|6900|6894|6897|6891|9
1655921630000|2022-06-22 18:13:50|6897.5|6891.5|6894|6888|6899.5|6893.5|6894|6888|30
1655921640000|2022-06-22 18:14:00|6895|6889|6904|6898|6906.5|6900.5|6894.5|6888.5|68
1655921650000|2022-06-22 18:14:10|6904.5|6898.5|6905|6899|6909|6903|6904.5|6898.5|94
1655921660000|2022-06-22 18:14:20|6905.5|6899.5|6906.5|6900.5|6909|6903|6904.5|6898.5|117
1655921670000|2022-06-22 18:14:30|6906|6900|6901|6895|6906.1|6900.1|6901|6895|98
1655921680000|2022-06-22 18:14:40|6902.1|6896.1|6900.6|6894.6|6904.6|6898.6|6900.6|6894.6|66
1655921690000|2022-06-22 18:14:50|6901.2|6895.2|6900.2|6894.2|6902.2|6896.2|6898.2|6892.2|169
1655921700000|2022-06-22 18:15:00|6900.3|6894.3|6910.8|6904.8|6912.3|6906.3|6900.3|6894.3|41
1655921710000|2022-06-22 18:15:10|6910.4|6904.4|6912.9|6906.9|6914.9|6908.9|6910.4|6904.4|15
1655921720000|2022-06-22 18:15:20|6913|6907|6913.5|6907.5|6914.4|6908.4|6909.8|6903.8|23
1655921730000|2022-06-22 18:15:30|6913|6907|6911.4|6905.4|6913|6907|6909|6903|29
1655921740000|2022-06-22 18:15:40|6911.5|6905.5|6910|6904|6912|6906|6910|6904|11
1655921750000|2022-06-22 18:15:50|6909.9|6903.9|6910|6904|6910|6904|6909.9|6903.9|8
1655921760000|2022-06-22 18:16:00|6909|6903|6905.1|6899.1|6909.5|6903.5|6904.6|6898.6|10
1655921770000|2022-06-22 18:16:10|6904.6|6898.6|6904.6|6898.6|6905.1|6899.1|6904.1|6898.1|15
1655921780000|2022-06-22 18:16:20|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|8
1655921790000|2022-06-22 18:16:30|6905.1|6899.1|6904.6|6898.6|6905.1|6899.1|6904.1|6898.1|24
1655921800000|2022-06-22 18:16:40|6903.2|6897.2|6904.6|6898.6|6906.1|6900.1|6902.7|6896.7|35
1655921810000|2022-06-22 18:16:50|6905.1|6899.1|6904.6|6898.6|6905.1|6899.1|6904.1|6898.1|2
1655921820000|2022-06-22 18:17:00|6905.1|6899.1|6903.1|6897.1|6905.6|6899.6|6902.1|6896.1|22
1655921830000|2022-06-22 18:17:10|6902.1|6896.1|6908.6|6902.6|6909.1|6903.1|6901.5|6895.5|15
1655921840000|2022-06-22 18:17:20|6907|6901|6909.1|6903.1|6909.1|6903.1|6906.5|6900.5|29
1655921850000|2022-06-22 18:17:30|6908.6|6902.6|6908|6902|6909.1|6903.1|6906.6|6900.6|33
1655921860000|2022-06-22 18:17:40|6908.5|6902.5|6910.5|6904.5|6910.5|6904.5|6908.5|6902.5|7
1655921870000|2022-06-22 18:17:50|6907.5|6901.5|6909.5|6903.5|6910|6904|6907.5|6901.5|13
1655921880000|2022-06-22 18:18:00|6906.6|6900.6|6907|6901|6907|6901|6906.1|6900.1|3
1655921890000|2022-06-22 18:18:10|6906.6|6900.6|6918.1|6912.1|6918.1|6912.1|6906.6|6900.6|21
1655921900000|2022-06-22 18:18:20|6918.5|6912.5|6914|6908|6918.5|6912.5|6913.5|6907.5|10
1655921910000|2022-06-22 18:18:30|6914.5|6908.5|6917|6911|6917|6911|6914|6908|0
1655921920000|2022-06-22 18:18:40|6916|6910|6916|6910|6917.5|6911.5|6915|6909|0
1655921930000|2022-06-22 18:18:50|6915|6909|6917.5|6911.5|6918|6912|6915|6909|7
1655921940000|2022-06-22 18:19:00|6917|6911|6917|6911|6918|6912|6916.5|6910.5|2
1655921950000|2022-06-22 18:19:10|6918.5|6912.5|6918.5|6912.5|6921.5|6915.5|6917.4|6911.4|10
1655921960000|2022-06-22 18:19:20|6918.4|6912.4|6916.5|6910.5|6918.4|6912.4|6916.5|6910.5|4
1655921970000|2022-06-22 18:19:30|6917|6911|6916.5|6910.5|6917|6911|6916.5|6910.5|2
1655921980000|2022-06-22 18:19:40|6916.6|6910.6|6919.9|6913.9|6919.9|6913.9|6916.6|6910.6|6
1655921990000|2022-06-22 18:19:50|6919.1|6913.1|6919|6913|6920|6914|6917.5|6911.5|10
1655942400000|2022-06-23 00:00:00|6928.4|6922.4|6915.7|6909.7|6928.4|6922.4|6915.7|6909.7|32
1655942410000|2022-06-23 00:00:10|6915.3|6909.3|6920.7|6905.7|6921.3|6915.3|6915.3|6904.8|48
1655942420000|2022-06-23 00:00:20|6919.2|6909.2|6910.7|6904.7|6920.7|6909.2|6910.2|6904.2|28
1655942430000|2022-06-23 00:00:30|6911.6|6905.6|6922.8|6907.8|6924.2|6909.2|6908.7|6902.7|22
1655942440000|2022-06-23 00:00:40|6921.9|6906.9|6923.3|6908.3|6923.8|6910.3|6919.3|6906.9|0
1655942450000|2022-06-23 00:00:50|6923.8|6908.8|6924.3|6909.3|6924.8|6909.8|6923.3|6908.3|0
1655942460000|2022-06-23 00:01:00|6927.7|6912.7|6927.3|6912.3|6927.8|6914.3|6918.2|6910.8|3
1655942470000|2022-06-23 00:01:10|6922.9|6912.9|6920.9|6914.9|6922.9|6914.9|6920.4|6911.9|0
1655942490000|2022-06-23 00:01:30|6919.8|6913.8|6916.3|6910.3|6919.8|6913.8|6915.8|6909.8|2
1655942500000|2022-06-23 00:01:40|6917.7|6911.7|6921.9|6915.9|6923.8|6917.8|6917.7|6911.4|7
1655942510000|2022-06-23 00:01:50|6924|6914|6922.7|6916.7|6927.4|6919.3|6922.7|6912.3|1
1655942520000|2022-06-23 00:02:00|6921.7|6915.7|6917.3|6911.3|6921.9|6915.7|6916.8|6906.9|2
1655942530000|2022-06-23 00:02:10|6916.3|6910.3|6916.2|6906.2|6920.7|6910.3|6915.8|6905.7|0
1655942540000|2022-06-23 00:02:20|6915.8|6905.8|6915.8|6905.8|6916.2|6907.7|6912.8|6905.3|0
1655942550000|2022-06-23 00:02:30|6916.2|6906.2|6916.2|6906.2|6916.2|6906.2|6916.2|6906.2|0
1655942560000|2022-06-23 00:02:40|6918.1|6908.1|6919.3|6913.3|6919.3|6913.3|6916.3|6908.1|2
1655942570000|2022-06-23 00:02:50|6921.3|6911.3|6919.8|6913.8|6921.8|6913.8|6919.3|6911.3|0
1655942580000|2022-06-23 00:03:00|6918.4|6912.4|6917.4|6911.4|6918.8|6912.8|6917.3|6911.3|1
1655942590000|2022-06-23 00:03:10|6917.8|6911.8|6924.4|6909.4|6924.4|6918.4|6917.8|6909.4|8
1655942600000|2022-06-23 00:03:20|6928.9|6913.9|6926.9|6911.9|6928.9|6913.9|6926.9|6911.9|13
1655942610000|2022-06-23 00:03:30|6924.5|6914.5|6921.9|6915.9|6927.4|6915.9|6921.9|6912.4|0
1655942620000|2022-06-23 00:03:40|6922.3|6916.3|6919.8|6913.8|6922.3|6916.3|6919.8|6913.8|0
1655942630000|2022-06-23 00:03:50|6921.9|6911.9|6924.4|6909.4|6924.4|6912.8|6921.9|6909.3|6
1655942640000|2022-06-23 00:04:00|6920.9|6910.9|6917.9|6907.9|6920.9|6910.9|6917.9|6907.9|1
1655942650000|2022-06-23 00:04:10|6918.4|6908.4|6921.9|6906.9|6921.9|6909.5|6917.9|6905.9|0
1655942660000|2022-06-23 00:04:20|6922.4|6907.4|6918.4|6908.4|6922.4|6909.9|6918.4|6906.5|0
1655942670000|2022-06-23 00:04:30|6918.9|6908.9|6916|6910|6919|6910.5|6916|6907.9|0
1655942680000|2022-06-23 00:04:40|6916.5|6910.5|6919|6909|6923.9|6911.3|6916.5|6907|0
1655942690000|2022-06-23 00:04:50|6918.5|6908.5|6919|6909|6919|6909|6918.5|6908.5|0
1655942710000|2022-06-23 00:05:10|6919.5|6913.5|6918.1|6912.1|6920.1|6913.5|6917.6|6910.1|3
1655942720000|2022-06-23 00:05:20|6919.1|6913.1|6919.6|6913.6|6921.1|6914.5|6919.1|6911.1|0
1655942730000|2022-06-23 00:05:30|6919.1|6913.1|6919.1|6913.1|6919.6|6913.6|6918.5|6912.5|0
1655942760000|2022-06-23 00:06:00|6919|6913|6919.5|6913.5|6919.6|6913.6|6916.6|6910.6|1
1655942780000|2022-06-23 00:06:20|6920.5|6914.5|6922.6|6916.6|6922.6|6916.6|6920.5|6914.5|1
1655942790000|2022-06-23 00:06:30|6922.1|6916.1|6922.1|6916.1|6922.6|6916.6|6922.1|6916.1|0
1655942800000|2022-06-23 00:06:40|6923.1|6917.1|6922.6|6916.6|6923.1|6917.1|6922.6|6916.6|1
1655942810000|2022-06-23 00:06:50|6923.5|6917.5|6923.6|6917.6|6923.6|6917.6|6923.1|6917.1|0
1655942820000|2022-06-23 00:07:00|6923.5|6917.5|6922.1|6916.1|6923.5|6917.5|6922.1|6916.1|0
1655942830000|2022-06-23 00:07:10|6922|6916|6922.6|6916.6|6922.6|6916.6|6922|6916|0
1655942850000|2022-06-23 00:07:30|6923.5|6917.5|6923.6|6917.6|6923.6|6917.6|6923.5|6917.5|0
1655942870000|2022-06-23 00:07:50|6923.1|6917.1|6922.6|6916.6|6923.1|6917.1|6922.6|6916.6|0
1655942880000|2022-06-23 00:08:00|6923.5|6917.5|6922.6|6916.6|6923.5|6917.5|6922.6|6916.6|0
1655942890000|2022-06-23 00:08:10|6922.1|6916.1|6920.6|6914.6|6922.1|6916.1|6920.5|6914.5|1
1655942900000|2022-06-23 00:08:20|6921|6915|6920.6|6914.6|6922|6916|6920.6|6914.6|0
1655942910000|2022-06-23 00:08:30|6921|6915|6921|6915|6921|6915|6921|6915|0
1655942920000|2022-06-23 00:08:40|6921.5|6915.5|6922.6|6916.6|6922.6|6916.6|6921.5|6915.5|0
1655942930000|2022-06-23 00:08:50|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1655942950000|2022-06-23 00:09:10|6921.5|6915.5|6921.5|6915.5|6921.6|6915.6|6920.5|6914.5|0
1655942960000|2022-06-23 00:09:20|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|0
1655942970000|2022-06-23 00:09:30|6918.5|6912.5|6917.6|6911.6|6918.5|6912.5|6917.6|6911.6|0
1655943000000|2022-06-23 00:10:00|6917.5|6911.5|6917.1|6911.1|6917.6|6911.6|6917.1|6911.1|0
1655943010000|2022-06-23 00:10:10|6919|6913|6919.5|6913.5|6919.5|6913.5|6918.6|6912.6|3
1655943020000|2022-06-23 00:10:20|6918.5|6912.5|6919|6913|6919|6913|6918.5|6912.5|1
1655943030000|2022-06-23 00:10:30|6917|6911|6917.5|6911.5|6917.5|6911.5|6917|6911|0
1655943040000|2022-06-23 00:10:40|6917|6911|6917|6911|6917.5|6911.5|6917|6911|0
1655943060000|2022-06-23 00:11:00|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|0
1655943070000|2022-06-23 00:11:10|6915.1|6909.1|6915|6909|6915.1|6909.1|6915|6909|0
1655943080000|2022-06-23 00:11:20|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|6915|6909|0
1655943120000|2022-06-23 00:12:00|6915|6909|6916|6910|6916|6910|6915|6909|0
1655943130000|2022-06-23 00:12:10|6923.1|6917.1|6928.1|6922.1|6928.1|6922.1|6920.6|6914.6|14
1655943140000|2022-06-23 00:12:20|6927.6|6921.6|6928.1|6922.1|6928.1|6922.1|6927.6|6921.6|0
1655943160000|2022-06-23 00:12:40|6928|6922|6927.6|6921.6|6928|6922|6927|6921|2
1655943170000|2022-06-23 00:12:50|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|0
1655943180000|2022-06-23 00:13:00|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|0
1655943210000|2022-06-23 00:13:30|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1655943220000|2022-06-23 00:13:40|6927.6|6921.6|6927.1|6921.1|6927.6|6921.6|6927.1|6921.1|0
1655943240000|2022-06-23 00:14:00|6926.7|6920.7|6927.1|6921.1|6928.1|6922.1|6926.6|6920.6|0
1655943260000|2022-06-23 00:14:20|6926.7|6920.7|6926.1|6920.1|6926.7|6920.7|6926.1|6920.1|0
1655943270000|2022-06-23 00:14:30|6929.1|6923.1|6928.6|6922.6|6929.1|6923.1|6927.6|6921.6|2
1655943280000|2022-06-23 00:14:40|6927.6|6921.6|6926.6|6920.6|6928.6|6922.6|6926.6|6920.6|0
1655943290000|2022-06-23 00:14:50|6926.2|6920.2|6925.5|6919.5|6926.2|6920.2|6925.5|6919.5|1
1655943300000|2022-06-23 00:15:00|6926|6920|6924.1|6918.1|6926|6920|6924.1|6918.1|0
1655943320000|2022-06-23 00:15:20|6922.6|6916.6|6923.1|6917.1|6923.1|6917.1|6922.6|6916.6|1
1655943330000|2022-06-23 00:15:30|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1655943350000|2022-06-23 00:15:50|6924|6918|6926.6|6920.6|6926.6|6920.6|6924|6918|18
1655943360000|2022-06-23 00:16:00|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6926.6|6920.6|0
1655943370000|2022-06-23 00:16:10|6927.6|6921.6|6927.1|6921.1|6927.6|6921.6|6927.1|6921.1|0
1655943380000|2022-06-23 00:16:20|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|2
1655943390000|2022-06-23 00:16:30|6926.6|6920.6|6925.5|6919.5|6926.6|6920.6|6925.5|6919.5|2
1655943400000|2022-06-23 00:16:40|6923.6|6917.6|6923.5|6917.5|6923.6|6917.6|6923.5|6917.5|0
1655943410000|2022-06-23 00:16:50|6923.6|6917.6|6922.1|6916.1|6923.6|6917.6|6922.1|6916.1|1
1655943420000|2022-06-23 00:17:00|6923|6917|6922.1|6916.1|6923|6917|6922.1|6916.1|0
1655943430000|2022-06-23 00:17:10|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1655943460000|2022-06-23 00:17:40|6923.1|6917.1|6922.6|6916.6|6923.1|6917.1|6922.6|6916.6|1
1655943490000|2022-06-23 00:18:10|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|0
1655943500000|2022-06-23 00:18:20|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|2
1655943530000|2022-06-23 00:18:50|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1655943540000|2022-06-23 00:19:00|6922|6916|6924|6918|6924|6918|6922|6916|1
1655943550000|2022-06-23 00:19:10|6925.5|6919.5|6924.6|6918.6|6925.5|6919.5|6924.6|6918.6|0
1655943570000|2022-06-23 00:19:30|6924.5|6918.5|6924.6|6918.6|6924.6|6918.6|6924.5|6918.5|0
1655943580000|2022-06-23 00:19:40|6924.5|6918.5|6924.5|6918.5|6924.5|6918.5|6924.5|6918.5|1
1655943600000|2022-06-23 00:20:00|6924|6918|6923.5|6917.5|6924|6918|6923|6917|0
1655943610000|2022-06-23 00:20:10|6923|6917|6923.5|6917.5|6923.5|6917.5|6923|6917|0
1655943620000|2022-06-23 00:20:20|6923|6917|6922.5|6916.5|6923|6917|6922.5|6916.5|0
1655943660000|2022-06-23 00:21:00|6923|6917|6923|6917|6923|6917|6922.5|6916.5|2
1655943670000|2022-06-23 00:21:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1655943700000|2022-06-23 00:21:40|6923|6917|6922.5|6916.5|6923|6917|6922.5|6916.5|0
1655943710000|2022-06-23 00:21:50|6921.1|6915.1|6921.5|6915.5|6921.5|6915.5|6920.5|6914.5|1
1655943720000|2022-06-23 00:22:00|6921|6915|6921|6915|6921|6915|6920.5|6914.5|0
1655943730000|2022-06-23 00:22:10|6920.5|6914.5|6921|6915|6921.5|6915.5|6920.5|6914.5|0
1655943740000|2022-06-23 00:22:20|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1655943760000|2022-06-23 00:22:40|6921.4|6915.4|6921|6915|6921.4|6915.4|6921|6915|0
1655943790000|2022-06-23 00:23:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|2
1655943810000|2022-06-23 00:23:30|6923|6917|6922.5|6916.5|6923|6917|6922|6916|0
1655943820000|2022-06-23 00:23:40|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1655943830000|2022-06-23 00:23:50|6920|6914|6919.5|6913.5|6920|6914|6919.5|6913.5|0
1655943840000|2022-06-23 00:24:00|||||||||1
1655943870000|2022-06-23 00:24:30|6918.9|6912.9|6920|6914|6921|6915|6918.9|6912.9|3
1655943880000|2022-06-23 00:24:40|6920.5|6914.5|6920.5|6914.5|6922|6916|6920.5|6914.5|0
1655943900000|2022-06-23 00:25:00|6920.4|6914.4|6919.4|6913.4|6920.5|6914.5|6919.4|6913.4|1
1655943910000|2022-06-23 00:25:10|6919.5|6913.5|6918.5|6912.5|6919.5|6913.5|6918.5|6912.5|1
1655943920000|2022-06-23 00:25:20|6917.5|6911.5|6912|6906|6917.5|6911.5|6912|6906|4
1655943940000|2022-06-23 00:25:40|6911.5|6905.5|6909|6903|6911.5|6905.5|6909|6903|0
1655943970000|2022-06-23 00:26:10|6906|6900|6905.5|6899.5|6906|6900|6905.5|6899.5|1
1655943980000|2022-06-23 00:26:20|6905|6899|6905.4|6899.4|6905.4|6899.4|6905|6899|0
1655943990000|2022-06-23 00:26:30|6905|6899|6905|6899|6905|6899|6905|6899|0
1655944020000|2022-06-23 00:27:00|||||||||1
1655944050000|2022-06-23 00:27:30|6904.9|6898.9|6905.3|6899.3|6905.4|6899.4|6904.9|6898.9|1
1655944080000|2022-06-23 00:28:00|6904.8|6898.8|6904.8|6898.8|6905.3|6899.3|6904.8|6898.8|0
1655944090000|2022-06-23 00:28:10|6914.3|6908.3|6912.9|6906.9|6914.3|6908.3|6912.4|6906.4|4
1655944100000|2022-06-23 00:28:20|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|0
1655944110000|2022-06-23 00:28:30|6916.5|6910.5|6916|6910|6916.5|6910.5|6916|6910|2
1655944130000|2022-06-23 00:28:50|6915|6905|6915|6905|6915|6905|6915|6905|0
1655944140000|2022-06-23 00:29:00|6914.5|6904.5|6912|6906|6914.5|6906|6912|6904.5|9
1655944150000|2022-06-23 00:29:10|6921.5|6906.5|6919.6|6909.6|6922|6909.6|6919.5|6906.5|6
1655944170000|2022-06-23 00:29:30|6919.5|6909.5|6918|6908|6922|6909.6|6918|6906.5|0
1655944180000|2022-06-23 00:29:40|6915.9|6909.9|6914.9|6908.9|6915.9|6909.9|6914.9|6908.9|0
1655944190000|2022-06-23 00:29:50|6914.4|6908.4|6913.9|6907.9|6914.4|6908.4|6913.9|6907.9|2
1655944200000|2022-06-23 00:30:00|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|0
1655944210000|2022-06-23 00:30:10|6915|6905|6915|6905|6915|6905|6915|6905|0
1655944230000|2022-06-23 00:30:30|6913|6907|6913.9|6907.9|6913.9|6907.9|6913|6907|0
1655944240000|2022-06-23 00:30:40|6917.2|6911.2|6920.1|6914.1|6924|6914.1|6917.2|6911.2|1
1655944250000|2022-06-23 00:30:50|6920|6910|6920|6910|6920|6910|6920|6910|0
1655944280000|2022-06-23 00:31:20|6922|6907|6921.4|6915.4|6922|6915.4|6917.6|6907|0
1655944290000|2022-06-23 00:31:30|6921|6915|6921|6915|6921|6915|6921|6915|0
1655944300000|2022-06-23 00:31:40|6921.9|6915.9|6924|6918|6924|6918|6921.9|6915.9|1
1655944320000|2022-06-23 00:32:00|6923.5|6917.5|6920.1|6914.1|6923.5|6917.5|6920.1|6913|0
1655944350000|2022-06-23 00:32:30|6920|6914|6918.1|6912.1|6920|6914|6918.1|6912.1|0
1655944360000|2022-06-23 00:32:40|6918.5|6912.5|6917.6|6911.6|6920.5|6912.5|6917.6|6909.6|0
1655944370000|2022-06-23 00:32:50|6919.5|6913.5|6920|6914|6920|6914|6918.5|6912.5|0
1655944380000|2022-06-23 00:33:00|6919.5|6913.5|6920|6914|6920|6914|6919.5|6913.5|0
1655944410000|2022-06-23 00:33:30|6919.5|6913.5|6919.5|6913.5|6920|6914|6919.5|6913.5|0
1655944420000|2022-06-23 00:33:40|6920|6914|6920.5|6914.5|6920.5|6914.5|6920|6914|0
1655944450000|2022-06-23 00:34:10|6918.1|6912.1|6918.1|6912.1|6918.1|6912.1|6918.1|6912.1|1
1655944460000|2022-06-23 00:34:20|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|0
1655944510000|2022-06-23 00:35:10|6921.4|6911.4|6921|6911|6921.4|6911.4|6921|6911|0
1655944550000|2022-06-23 00:35:50|6920.5|6910.5|6918.5|6912.5|6920.5|6912.5|6918.5|6910.5|0
1655944560000|2022-06-23 00:36:00|6918.6|6912.6|6920|6914|6920|6914|6918.6|6912.6|0
1655944580000|2022-06-23 00:36:20|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1655944590000|2022-06-23 00:36:30|6918.5|6912.5|6918.5|6912.5|6919|6913|6918.1|6912.1|0
1655944600000|2022-06-23 00:36:40|6919.5|6913.5|6919|6913|6919.5|6913.5|6919|6913|0
1655944610000|2022-06-23 00:36:50|6920.4|6914.4|6922.4|6916.4|6922.4|6916.4|6920.4|6914.4|2
1655944620000|2022-06-23 00:37:00|6922|6916|6922|6916|6922|6916|6922|6916|0
1655944670000|2022-06-23 00:37:50|||||||||2
1655944750000|2022-06-23 00:39:10|6921.5|6915.5|6922|6916|6922|6916|6921.5|6915.5|0
1655944770000|2022-06-23 00:39:30|6921.5|6915.5|6922.9|6916.9|6922.9|6916.9|6921.5|6915.5|0
1655944780000|2022-06-23 00:39:40|6925.4|6919.4|6926.9|6920.9|6926.9|6920.9|6925.4|6919.4|1
1655944800000|2022-06-23 00:40:00|6927.9|6921.9|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1655944810000|2022-06-23 00:40:10|6928.5|6922.5|6929.9|6923.9|6929.9|6923.9|6928.5|6922.5|1
1655944820000|2022-06-23 00:40:20|6930.9|6924.9|6941.9|6926.9|6941.9|6928.5|6930.9|6924.9|2
1655944850000|2022-06-23 00:40:50|6939.5|6929.5|6939|6929|6939.5|6929.5|6939|6929|0
1655944860000|2022-06-23 00:41:00|6937|6927|6937|6927|6940|6927.5|6937|6924.5|0
1655944870000|2022-06-23 00:41:10|6940.4|6934.4|6941.4|6935.4|6941.4|6935.4|6940.4|6934.4|0
1655944890000|2022-06-23 00:41:30|6940.4|6934.4|6939.5|6929.5|6940.4|6934.4|6937.5|6929.5|2
1655944910000|2022-06-23 00:41:50|6937.5|6931.5|6939.5|6929.5|6939.5|6931.5|6937.5|6929.5|0
1655944940000|2022-06-23 00:42:20|6937|6931|6937.5|6927.5|6939|6931|6937|6927.5|0
1655944980000|2022-06-23 00:43:00|6935.5|6929.5|6936.4|6926.4|6936.9|6929.5|6935.5|6926.4|1
1655944990000|2022-06-23 00:43:10|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|0
1655945020000|2022-06-23 00:43:40|6933.9|6927.9|6936|6926|6938|6927.9|6933.4|6923|0
1655945030000|2022-06-23 00:43:50|6936.4|6926.4|6939|6924|6939|6926.4|6936.4|6924|0
1655945040000|2022-06-23 00:44:00|6936.4|6926.4|6936|6926|6936.4|6926.4|6936|6926|0
1655945060000|2022-06-23 00:44:20|6933.9|6927.9|6936.4|6926.4|6936.4|6927.9|6933.9|6926|1
1655945070000|2022-06-23 00:44:30|6937.4|6927.4|6936.9|6926.9|6937.4|6927.4|6936.4|6926.4|0
1655945080000|2022-06-23 00:44:40|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|0
1655945100000|2022-06-23 00:45:00|6934|6928|6935.5|6925.5|6935.9|6928.4|6933.4|6925.4|4
1655945110000|2022-06-23 00:45:10|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.5|6925.5|0
1655945120000|2022-06-23 00:45:20|6935.5|6925.5|6936.4|6926.4|6939|6927.4|6933.4|6924|1
1655945140000|2022-06-23 00:45:40|6936|6926|6939.4|6924.4|6939.9|6926.9|6936|6924.4|0
1655945150000|2022-06-23 00:45:50|6934.8|6928.8|6939.4|6924.4|6939.4|6928.8|6934.8|6924.3|0
1655945170000|2022-06-23 00:46:10|6936.9|6926.9|6939.4|6924.4|6939.4|6926.9|6936.9|6924.4|0
1655945180000|2022-06-23 00:46:20|6937|6927|6936.4|6926.4|6939.4|6927|6936.4|6924.4|1
1655945190000|2022-06-23 00:46:30|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|0
1655945200000|2022-06-23 00:46:40|6937.4|6927.4|6937.5|6927.5|6937.5|6927.5|6937.4|6927.4|0
1655945210000|2022-06-23 00:46:50|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|0
1655945220000|2022-06-23 00:47:00|6937.5|6927.5|6934.5|6928.5|6937.5|6928.5|6934.5|6926.5|0
1655945230000|2022-06-23 00:47:10|6937.5|6927.5|6937.5|6927.5|6937.5|6928.5|6934.5|6926.5|0
1655945240000|2022-06-23 00:47:20|6935.4|6929.4|6937|6927|6937.5|6929.4|6935.4|6927|0
1655945250000|2022-06-23 00:47:30|6937.5|6927.5|6934.9|6928.9|6937.5|6928.9|6934.9|6927.5|0
1655945260000|2022-06-23 00:47:40|6934.8|6928.8|6933.9|6927.9|6934.8|6928.8|6933.9|6927.9|0
1655945270000|2022-06-23 00:47:50|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|0
1655945280000|2022-06-23 00:48:00|6931.9|6925.9|6932.8|6926.8|6932.8|6926.8|6931.9|6925.9|0
1655945290000|2022-06-23 00:48:10|6933.2|6927.2|6933.2|6927.2|6933.2|6927.2|6933.2|6927.2|0
1655945300000|2022-06-23 00:48:20|6934.2|6928.2|6936.3|6926.3|6936.4|6928.2|6934.2|6926.3|2
1655945320000|2022-06-23 00:48:40|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|0
1655945330000|2022-06-23 00:48:50|6938.4|6923.4|6939.4|6924.4|6939.4|6924.4|6938.4|6923.4|0
1655945360000|2022-06-23 00:49:20|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1655945410000|2022-06-23 00:50:10|6939.4|6924.4|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|0
1655945440000|2022-06-23 00:50:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1655945450000|2022-06-23 00:50:50|6938.8|6928.8|6939.8|6924.8|6941.3|6928.8|6937.4|6924.8|0
1655945460000|2022-06-23 00:51:00|6937.4|6927.4|6938.8|6928.8|6941.2|6928.8|6937.4|6924.8|0
1655945470000|2022-06-23 00:51:10|6938.3|6928.3|6938.3|6928.3|6938.8|6928.8|6938.3|6928.3|0
1655945480000|2022-06-23 00:51:20|6938.8|6928.8|6938.8|6928.8|6938.8|6928.8|6938.8|6928.8|0
1655945500000|2022-06-23 00:51:40|6936.4|6930.4|6938.3|6928.3|6938.3|6930.4|6936.4|6928.3|0
1655945520000|2022-06-23 00:52:00|6941.8|6926.8|6938.3|6928.3|6941.8|6928.3|6938.3|6926.3|0
1655945530000|2022-06-23 00:52:10|6940.8|6925.8|6939.3|6924.3|6940.8|6927.8|6937.8|6924.3|0
1655945540000|2022-06-23 00:52:20|6939.8|6924.8|6938.8|6928.8|6939.8|6928.8|6937.4|6924.8|0
1655945550000|2022-06-23 00:52:30|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1655945570000|2022-06-23 00:52:50|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.8|6928.8|0
1655945600000|2022-06-23 00:53:20|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|1
1655945620000|2022-06-23 00:53:40|6937.2|6927.2|6937.2|6927.2|6937.2|6927.2|6937.2|6927.2|0
1655945660000|2022-06-23 00:54:20|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1655945670000|2022-06-23 00:54:30|6936.8|6930.8|6936.7|6930.7|6936.8|6930.8|6936.7|6930.7|1
1655945680000|2022-06-23 00:54:40|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|0
1655945700000|2022-06-23 00:55:00|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.8|6928.8|0
1655945710000|2022-06-23 00:55:10|6933.8|6927.8|6933.8|6927.8|6933.8|6927.8|6933.8|6927.8|0
1655945720000|2022-06-23 00:55:20|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|0
1655945770000|2022-06-23 00:56:10|6937.2|6927.2|6937.2|6927.2|6937.2|6927.2|6937.2|6927.2|0
1655945790000|2022-06-23 00:56:30|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|0
1655945850000|2022-06-23 00:57:30|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|0
1655945870000|2022-06-23 00:57:50|6936.2|6926.2|6936.2|6926.2|6936.2|6926.2|6936.2|6926.2|1
1655945880000|2022-06-23 00:58:00|6935.8|6925.8|6936.2|6926.2|6936.2|6926.2|6935.8|6925.8|1
1655945890000|2022-06-23 00:58:10|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|21
1655945910000|2022-06-23 00:58:30|6935.3|6925.3|6933.9|6927.9|6935.3|6927.9|6933.4|6925.3|8
1655945920000|2022-06-23 00:58:40|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|0
1655945940000|2022-06-23 00:59:00|6935.3|6925.3|6933.8|6927.8|6935.8|6927.8|6933.8|6925.3|0
1655946010000|2022-06-23 01:00:10|6935.8|6925.8|6934.8|6924.8|6935.8|6927.8|6933.8|6924.8|0
1655946020000|2022-06-23 01:00:20|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|0
1655946030000|2022-06-23 01:00:30|6933.4|6927.4|6933.8|6927.8|6934.8|6928.8|6933.4|6927.4|0
1655946040000|2022-06-23 01:00:40|6934.3|6928.3|6933.8|6927.8|6934.3|6928.3|6932.9|6926.9|0
1655946060000|2022-06-23 01:01:00|6933.3|6927.3|6933.3|6927.3|6933.8|6927.8|6933.3|6927.3|0
1655946070000|2022-06-23 01:01:10|6932.3|6926.3|6930.9|6920.9|6932.3|6926.3|6929.4|6920.9|1
1655946080000|2022-06-23 01:01:20|6931.4|6921.4|6930.8|6924.8|6931.4|6924.8|6928.9|6920.9|0
1655946090000|2022-06-23 01:01:30|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|0
1655946110000|2022-06-23 01:01:50|6932.7|6926.7|6933.2|6927.2|6933.2|6927.2|6931.8|6925.8|0
1655946120000|2022-06-23 01:02:00|6932.8|6926.8|6933.8|6918.8|6933.8|6926.8|6930.3|6918.8|0
1655946130000|2022-06-23 01:02:10|6932.9|6917.9|6929.9|6919.9|6932.9|6920.3|6929.4|6917.9|0
1655946140000|2022-06-23 01:02:20|6932.4|6917.4|6929.4|6919.4|6932.4|6919.9|6929.4|6917.4|0
1655946150000|2022-06-23 01:02:30|6929.9|6919.9|6929.4|6919.4|6929.9|6919.9|6929.4|6919.4|0
1655946160000|2022-06-23 01:02:40|6929.9|6919.9|6929.9|6919.9|6929.9|6919.9|6929.4|6919.4|0
1655946170000|2022-06-23 01:02:50|6929.4|6919.4|6929.4|6919.4|6929.9|6919.9|6929.4|6919.4|0
1655946180000|2022-06-23 01:03:00|6929.9|6919.9|6930.3|6920.3|6932.9|6920.3|6929.4|6917.4|0
1655946190000|2022-06-23 01:03:10|6929.9|6919.9|6931.8|6921.8|6933.2|6925.3|6929.3|6919.9|0
1655946200000|2022-06-23 01:03:20|6931.4|6921.4|6930.3|6920.3|6933.8|6921.4|6929.9|6917.9|0
1655946210000|2022-06-23 01:03:30|6932.9|6917.9|6931.8|6921.8|6932.9|6922.3|6930.3|6917.9|0
1655946220000|2022-06-23 01:03:40|6932.2|6922.2|6929.9|6919.9|6932.2|6922.2|6929.9|6919.9|0
1655946230000|2022-06-23 01:03:50|6930.4|6920.4|6930.8|6920.8|6930.9|6920.9|6929.5|6919.5|0
1655946240000|2022-06-23 01:04:00|6930.4|6920.4|6928.9|6918.9|6930.9|6920.9|6928.9|6918.9|0
1655946260000|2022-06-23 01:04:20|6932.4|6917.4|6930.4|6920.4|6932.4|6920.4|6929.9|6917.4|0
1655946270000|2022-06-23 01:04:30|6929.9|6919.9|6930.4|6920.4|6930.4|6920.4|6929.9|6919.9|0
1655946280000|2022-06-23 01:04:40|6929.9|6919.9|6929.9|6919.9|6932.4|6920.3|6929.9|6917.4|0
1655946290000|2022-06-23 01:04:50|6930.4|6920.4|6930.3|6920.3|6932.4|6920.4|6929.4|6917.4|0
1655946300000|2022-06-23 01:05:00|6929.9|6919.9|6928.3|6918.3|6932.4|6919.9|6928.3|6915.9|0
1655946320000|2022-06-23 01:05:20|6931.8|6916.8|6928.3|6918.3|6931.8|6918.3|6928.3|6916.3|0
1655946330000|2022-06-23 01:05:30|6931.8|6916.8|6928.3|6918.3|6931.8|6918.8|6928.3|6916.8|0
1655946360000|2022-06-23 01:06:00|6931.8|6916.8|6928.8|6918.8|6931.8|6919.3|6928.8|6916.3|0
1655946370000|2022-06-23 01:06:10|6929.3|6919.3|6928.8|6918.8|6931.8|6919.3|6928.3|6916.3|0
1655946380000|2022-06-23 01:06:20|6926.6|6920.6|6926.2|6920.2|6926.7|6920.7|6926.2|6920.2|2
1655946420000|2022-06-23 01:07:00|6925.8|6919.8|6925.7|6919.7|6926.2|6920.2|6925.7|6919.7|5
1655946430000|2022-06-23 01:07:10|||||||||5
1655946440000|2022-06-23 01:07:20|6926.7|6920.7|6929.2|6919.2|6929.7|6921.7|6926.7|6919.2|1
1655946450000|2022-06-23 01:07:30|6928.2|6922.2|6926.7|6920.7|6929.2|6922.2|6926.2|6919.2|0
1655946460000|2022-06-23 01:07:40|6927.2|6921.2|6929.2|6919.2|6929.2|6921.2|6927.2|6919.2|0
1655946470000|2022-06-23 01:07:50|6929.7|6919.7|6928.7|6922.7|6932.7|6922.7|6928.3|6917.7|0
1655946490000|2022-06-23 01:08:10|6928.3|6922.3|6927.3|6921.3|6928.3|6922.3|6927.3|6921.3|4
1655946500000|2022-06-23 01:08:20|6927.8|6921.8|6927.3|6921.3|6929.9|6921.8|6927.3|6919.4|0
1655946510000|2022-06-23 01:08:30|6927.8|6921.8|6929.9|6919.9|6929.9|6921.8|6927.8|6919.9|10
1655946520000|2022-06-23 01:08:40|6928.3|6922.3|6930.3|6920.3|6930.3|6923.3|6928.3|6920.3|1
1655946530000|2022-06-23 01:08:50|6928.3|6922.3|6930.8|6924.8|6931.4|6924.8|6928.3|6920.3|0
1655946560000|2022-06-23 01:09:20|6930.9|6924.9|6931.3|6925.3|6931.3|6925.3|6930.9|6924.9|0
1655946570000|2022-06-23 01:09:30|6929.8|6923.8|6929.3|6923.3|6929.8|6923.8|6929.3|6923.3|0
1655946580000|2022-06-23 01:09:40|6929.2|6923.2|6929.3|6923.3|6929.3|6923.3|6929.2|6923.2|0
1655946590000|2022-06-23 01:09:50|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1655946600000|2022-06-23 01:10:00|6928.4|6922.4|6927.4|6921.4|6931.3|6923.4|6927.4|6921.3|1
1655946620000|2022-06-23 01:10:20|6931.4|6923.4|6929.4|6923.4|6931.4|6923.4|6929.4|6923.4|0
1655946640000|2022-06-23 01:10:40|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|0
1655946660000|2022-06-23 01:11:00|6930.9|6920.9|6930.9|6920.9|6931.4|6921.4|6930.9|6920.9|0
1655946670000|2022-06-23 01:11:10|6927.9|6921.9|6928.9|6918.9|6928.9|6921.9|6926.9|6918.9|0
1655946680000|2022-06-23 01:11:20|6926.9|6920.9|6921.3|6915.3|6928.9|6920.9|6920.9|6914.9|5
1655946690000|2022-06-23 01:11:30|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|0
1655946700000|2022-06-23 01:11:40|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|0
1655946710000|2022-06-23 01:11:50|6920.3|6914.3|6920.4|6914.4|6920.4|6914.4|6920.3|6914.3|0
1655946720000|2022-06-23 01:12:00|6919.8|6913.8|6918.4|6912.4|6919.8|6913.8|6918.4|6912.4|1
1655946730000|2022-06-23 01:12:10|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|0
1655946750000|2022-06-23 01:12:30|6917.4|6911.4|6917.9|6911.9|6917.9|6911.9|6917.4|6911.4|0
1655946780000|2022-06-23 01:13:00|6918.4|6912.4|6918.9|6912.9|6918.9|6912.9|6918.4|6912.4|0
1655946790000|2022-06-23 01:13:10|6919.3|6913.3|6919.8|6913.8|6920.3|6914.3|6919.3|6913.3|0
1655946800000|2022-06-23 01:13:20|6921.3|6915.3|6924.4|6918.4|6926.4|6918.4|6921.3|6915.3|4
1655946810000|2022-06-23 01:13:30|6926.4|6916.4|6926.4|6916.4|6926.4|6916.4|6926.4|6916.4|0
1655946820000|2022-06-23 01:13:40|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|6926.9|6916.9|0
1655946830000|2022-06-23 01:13:50|6925.9|6919.9|6928.4|6918.4|6929.4|6919.9|6925.9|6918.4|0
1655946840000|2022-06-23 01:14:00|6928.9|6918.9|6925.9|6915.9|6930.4|6920.4|6925.9|6914.9|0
1655946850000|2022-06-23 01:14:10|6928.4|6913.4|6925.9|6919.9|6928.4|6919.9|6925.9|6913.4|0
1655946870000|2022-06-23 01:14:30|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|0
1655946880000|2022-06-23 01:14:40|6929.8|6919.8|6929.4|6919.4|6929.8|6919.8|6929.4|6919.4|0
1655946900000|2022-06-23 01:15:00|6929.3|6919.3|6927.3|6921.3|6929.3|6921.3|6926.3|6919.3|0
1655946910000|2022-06-23 01:15:10|6927.2|6921.2|6926.8|6920.8|6929.3|6921.3|6925.8|6919.3|0
1655946920000|2022-06-23 01:15:20|6925.8|6919.8|6926.3|6920.3|6926.3|6920.3|6925.8|6919.8|0
1655946940000|2022-06-23 01:15:40|6926.4|6920.4|6926.3|6920.3|6927.3|6921.3|6926.3|6920.3|0
1655946950000|2022-06-23 01:15:50|6926.4|6920.4|6926.3|6920.3|6926.4|6920.4|6926.3|6920.3|0
1655946960000|2022-06-23 01:16:00|6926.4|6920.4|6926.3|6920.3|6926.4|6920.4|6925.8|6919.8|0
1655946970000|2022-06-23 01:16:10|6926.4|6920.4|6927.8|6921.8|6929.9|6921.8|6926.3|6918.4|0
1655946980000|2022-06-23 01:16:20|6926.3|6920.3|6927.3|6921.3|6927.3|6921.3|6926.3|6920.3|0
1655946990000|2022-06-23 01:16:30|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|0
1655947000000|2022-06-23 01:16:40|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6926.8|6920.8|0
1655947020000|2022-06-23 01:17:00|6927.3|6921.3|6926.3|6920.3|6927.3|6921.3|6926.3|6920.3|21
1655947030000|2022-06-23 01:17:10|6926.8|6920.8|6925.8|6919.8|6926.8|6920.8|6925.8|6919.8|0
1655947050000|2022-06-23 01:17:30|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|1
1655947070000|2022-06-23 01:17:50|6919.4|6913.4|6918.4|6912.4|6919.4|6913.4|6918.4|6912.4|1
1655947090000|2022-06-23 01:18:10|6918.3|6912.3|6918.3|6912.3|6918.4|6912.4|6918.3|6912.3|0
1655947100000|2022-06-23 01:18:20|6920.3|6910.3|6917.3|6911.3|6920.3|6911.3|6917.3|6909.9|0
1655947110000|2022-06-23 01:18:30|6920.3|6910.3|6916.8|6910.8|6920.3|6912.3|6916.8|6910.3|0
1655947120000|2022-06-23 01:18:40|6917.3|6911.3|6917.3|6911.3|6920.3|6911.3|6917.3|6910.3|0
1655947140000|2022-06-23 01:19:00|6916.8|6910.8|6917.3|6911.3|6917.3|6911.3|6916.8|6910.8|0
1655947150000|2022-06-23 01:19:10|6916.9|6910.9|6917.4|6911.4|6917.8|6911.8|6916.8|6910.8|1
1655947160000|2022-06-23 01:19:20|6918.9|6908.9|6916.9|6910.9|6918.9|6910.9|6916.9|6908.9|0
1655947170000|2022-06-23 01:19:30|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|0
1655947190000|2022-06-23 01:19:50|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|0
1655947200000|2022-06-23 01:20:00|6916.9|6910.9|6919.8|6913.8|6919.8|6913.8|6916.9|6910.9|0
1655947210000|2022-06-23 01:20:10|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1655947220000|2022-06-23 01:20:20|6919.4|6913.4|6919.3|6913.3|6919.9|6913.9|6919.3|6913.3|0
1655947230000|2022-06-23 01:20:30|6919.4|6913.4|6919.9|6913.9|6919.9|6913.9|6919.4|6913.4|1
1655947250000|2022-06-23 01:20:50|||||||||1
1655947260000|2022-06-23 01:21:00|6920.3|6914.3|6920.9|6914.9|6920.9|6914.9|6920.3|6914.3|1
1655947270000|2022-06-23 01:21:10|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1655947300000|2022-06-23 01:21:40|6920|6914|6919.9|6913.9|6920|6914|6919.9|6913.9|18
1655947310000|2022-06-23 01:21:50|6920|6914|6921.5|6915.5|6921.5|6915.5|6920|6914|1
1655947340000|2022-06-23 01:22:20|||||||||1
1655947350000|2022-06-23 01:22:30|6921.4|6915.4|6920.5|6914.5|6921.4|6915.4|6920.5|6914.5|0
1655947360000|2022-06-23 01:22:40|6920.4|6914.4|6920.4|6914.4|6920.5|6914.5|6920.4|6914.4|0
1655947370000|2022-06-23 01:22:50|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1655947380000|2022-06-23 01:23:00|6916.5|6910.5|6920.4|6914.4|6920.4|6914.4|6916.5|6910.5|1
1655947390000|2022-06-23 01:23:10|6920.9|6914.9|6920.4|6914.4|6921.4|6915.4|6920.4|6914.4|0
1655947420000|2022-06-23 01:23:40|6920|6914|6920|6914|6920|6914|6920|6914|61
1655947430000|2022-06-23 01:23:50|6919.5|6913.5|6918.5|6912.5|6919.5|6913.5|6917.5|6911.5|4
1655947440000|2022-06-23 01:24:00|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|0
1655947450000|2022-06-23 01:24:10|6917.5|6911.5|6917.6|6911.6|6917.6|6911.6|6917.5|6911.5|2
1655947470000|2022-06-23 01:24:30|6919|6913|6919|6913|6919|6913|6918|6912|0
1655947480000|2022-06-23 01:24:40|6918.5|6912.5|6918.5|6912.5|6919.5|6913.5|6918|6912|0
1655947500000|2022-06-23 01:25:00|6918|6912|6919.5|6913.5|6919.5|6913.5|6918|6912|7
1655947520000|2022-06-23 01:25:20|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|0
1655947530000|2022-06-23 01:25:30|6919.9|6913.9|6918.5|6912.5|6919.9|6913.9|6918.5|6912.5|0
1655947540000|2022-06-23 01:25:40|6919|6913|6919.5|6913.5|6919.5|6913.5|6918.5|6912.5|0
1655947550000|2022-06-23 01:25:50|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6917.5|6911.5|1
1655947560000|2022-06-23 01:26:00|6918|6912|6917.6|6911.6|6918.5|6912.5|6917.6|6911.6|3
1655947570000|2022-06-23 01:26:10|6918.1|6912.1|6917.1|6911.1|6918.1|6912.1|6917.1|6911.1|0
1655947580000|2022-06-23 01:26:20|6917.6|6911.6|6918.1|6912.1|6918.1|6912.1|6917.6|6911.6|2
1655947590000|2022-06-23 01:26:30|6918.5|6912.5|6917.6|6911.6|6918.5|6912.5|6917.6|6911.6|2
1655947600000|2022-06-23 01:26:40|6917.5|6911.5|6914|6908|6917.5|6911.5|6913.6|6907.6|15
1655947610000|2022-06-23 01:26:50|||||||||6
1655947620000|2022-06-23 01:27:00|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|3
1655947630000|2022-06-23 01:27:10|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|28
1655947640000|2022-06-23 01:27:20|||||||||16
1655947650000|2022-06-23 01:27:30|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|11
1655947660000|2022-06-23 01:27:40|||||||||1
1655947670000|2022-06-23 01:27:50|6912.2|6906.2|6911.2|6905.2|6912.2|6906.2|6911.2|6905.2|15
1655947680000|2022-06-23 01:28:00|6909.8|6903.8|6911.7|6905.7|6911.7|6905.7|6909.8|6903.8|4
1655947690000|2022-06-23 01:28:10|6913.3|6907.3|6913.8|6907.8|6913.8|6907.8|6913.3|6907.3|5
1655947700000|2022-06-23 01:28:20|6914.3|6908.3|6913.3|6907.3|6914.3|6908.3|6913.2|6907.2|0
1655947710000|2022-06-23 01:28:30|6913.2|6907.2|6911.2|6905.2|6913.3|6907.3|6911.2|6905.2|11
1655947720000|2022-06-23 01:28:40|6911.1|6905.1|6912.6|6906.6|6912.6|6906.6|6911.1|6905.1|0
1655947740000|2022-06-23 01:29:00|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|0
1655947750000|2022-06-23 01:29:10|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1655947770000|2022-06-23 01:29:30|6911.7|6905.7|6912.1|6906.1|6912.7|6906.7|6911.7|6905.7|0
1655947780000|2022-06-23 01:29:40|6912.2|6906.2|6912.7|6906.7|6912.7|6906.7|6912.2|6906.2|0
1655947790000|2022-06-23 01:29:50|6912.6|6906.6|6912.6|6906.6|6912.7|6906.7|6912.6|6906.6|0
1655947800000|2022-06-23 01:30:00|6912.7|6906.7|6915.1|6909.1|6915.1|6909.1|6912.7|6906.7|0
1655947830000|2022-06-23 01:30:30|6913.7|6907.7|6914.2|6908.2|6914.6|6908.6|6913.7|6907.7|0
1655947840000|2022-06-23 01:30:40|6914.1|6908.1|6913.6|6907.6|6916.1|6908.1|6913.6|6906.1|0
1655947860000|2022-06-23 01:31:00|6912.6|6906.6|6911.2|6905.2|6912.6|6906.6|6911.2|6905.2|10
1655947870000|2022-06-23 01:31:10|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|2
1655947880000|2022-06-23 01:31:20|6910.6|6904.6|6906.2|6900.2|6910.6|6904.6|6905.7|6898.6|1
1655947890000|2022-06-23 01:31:30|6905.6|6899.6|6906.6|6900.6|6906.6|6900.6|6905.6|6899.6|0
1655947900000|2022-06-23 01:31:40|6906.1|6900.1|6905.2|6899.2|6906.6|6900.6|6905.1|6899.1|0
1655947910000|2022-06-23 01:31:50|6905.1|6899.1|6905.1|6899.1|6905.2|6899.2|6903.7|6897.7|2
1655947920000|2022-06-23 01:32:00|6904.6|6898.6|6896.7|6890.7|6905.1|6899.1|6896.7|6890.7|14
1655947930000|2022-06-23 01:32:10|6896.2|6890.2|6891.1|6885.1|6896.2|6890.2|6891.1|6885.1|0
1655947940000|2022-06-23 01:32:20|6891.6|6885.6|6891|6885|6891.6|6885.6|6891|6885|3
1655947950000|2022-06-23 01:32:30|6890.1|6884.1|6888.7|6882.7|6890.1|6884.1|6888.7|6882.7|8
1655947960000|2022-06-23 01:32:40|6891.1|6885.1|6891.7|6885.7|6891.7|6885.7|6891.1|6885.1|0
1655947970000|2022-06-23 01:32:50|6893.6|6883.6|6893.6|6883.6|6893.6|6883.6|6893.6|6883.6|0
1655947980000|2022-06-23 01:33:00|6890.7|6884.7|6893.2|6883.2|6893.2|6885.1|6890.7|6883.2|0
1655947990000|2022-06-23 01:33:10|6890.7|6884.7|6893.2|6883.2|6893.2|6884.7|6890.7|6883.2|0
1655948000000|2022-06-23 01:33:20|6893.6|6883.6|6893.2|6883.2|6893.6|6883.6|6893.2|6883.2|0
1655948010000|2022-06-23 01:33:30|6889.7|6883.7|6893.2|6883.2|6893.2|6884.7|6888.8|6882.8|0
1655948020000|2022-06-23 01:33:40|6893.7|6883.7|6893.7|6883.7|6893.7|6883.7|6893.7|6883.7|0
1655948030000|2022-06-23 01:33:50|6893.2|6883.2|6893.2|6883.2|6893.2|6883.2|6893.2|6883.2|0
1655948040000|2022-06-23 01:34:00|6892.7|6882.7|6893.2|6883.2|6893.2|6883.2|6892.7|6882.7|0
1655948050000|2022-06-23 01:34:10|6892.7|6882.7|6890.7|6884.7|6893.2|6885.1|6890.7|6882.7|11
1655948060000|2022-06-23 01:34:20|6893.2|6883.2|6892.7|6882.7|6893.2|6885.1|6891.1|6882.7|0
1655948070000|2022-06-23 01:34:30|6892.2|6882.2|6889.7|6883.7|6892.2|6883.7|6889.7|6882.2|1
1655948080000|2022-06-23 01:34:40|6891.6|6881.6|6891.6|6881.6|6891.6|6881.6|6890.7|6880.7|0
1655948090000|2022-06-23 01:34:50|6891.2|6881.2|6888.7|6882.7|6891.2|6882.7|6888.7|6880.7|0
1655948100000|2022-06-23 01:35:00|6887.7|6881.7|6884.2|6874.2|6887.7|6881.7|6882.2|6872.2|1
1655948110000|2022-06-23 01:35:10|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|6882.2|6876.2|0
1655948130000|2022-06-23 01:35:30|6884.2|6874.2|6880.3|6874.3|6884.2|6875.8|6880.3|6873.7|0
1655948140000|2022-06-23 01:35:40|6880.7|6874.7|6881.7|6871.7|6881.8|6875.2|6878.7|6871.7|0
1655948150000|2022-06-23 01:35:50|6879.7|6873.7|6876.8|6870.8|6881.7|6873.7|6875.8|6869.8|0
1655948160000|2022-06-23 01:36:00|6876.3|6870.3|6873.2|6867.2|6878.7|6870.3|6872.8|6866.8|0
1655948170000|2022-06-23 01:36:10|6873.3|6867.3|6872.8|6866.8|6873.3|6867.3|6872.8|6866.8|0
1655948180000|2022-06-23 01:36:20|6872.3|6866.3|6865.2|6859.2|6872.3|6866.3|6864.2|6858.2|4
1655948190000|2022-06-23 01:36:30|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|0
1655948200000|2022-06-23 01:36:40|6865.7|6859.7|6865.1|6859.1|6865.7|6859.7|6865.1|6859.1|1
1655948210000|2022-06-23 01:36:50|6864.7|6858.7|6864.2|6858.2|6865.2|6859.2|6864.2|6858.2|0
1655948220000|2022-06-23 01:37:00|6864.6|6858.6|6860.1|6850.1|6864.6|6858.6|6857.6|6848.6|12
1655948230000|2022-06-23 01:37:10|6860.6|6850.6|6856.6|6850.6|6860.6|6851.6|6856.6|6850|0
1655948240000|2022-06-23 01:37:20|6856.5|6850.5|6857.2|6851.2|6859.6|6851.6|6856.5|6849.6|62
1655948250000|2022-06-23 01:37:30|6858.2|6852.2|6860.7|6854.7|6860.7|6854.7|6857.2|6851.2|41
1655948260000|2022-06-23 01:37:40|6862.7|6852.7|6858.7|6852.7|6862.7|6855.1|6858.2|6850.7|5
1655948270000|2022-06-23 01:37:50|6858.2|6852.2|6856.2|6850.2|6860.7|6853.2|6856.2|6850.2|0
1655948280000|2022-06-23 01:38:00|6856.7|6850.7|6857|6851|6857.6|6851.6|6856.7|6850.7|4
1655948290000|2022-06-23 01:38:10|6857.5|6851.5|6855.6|6849.6|6859.6|6851.6|6855.6|6849.1|0
1655948300000|2022-06-23 01:38:20|6856.6|6850.6|6857.5|6851.5|6857.5|6851.5|6855.6|6849.6|0
1655948310000|2022-06-23 01:38:30|6857|6851|6856.1|6850.1|6857|6851|6856|6850|0
1655948320000|2022-06-23 01:38:40|6856|6850|6850.6|6844.6|6857|6851|6850.6|6844.6|11
1655948340000|2022-06-23 01:39:00|6854.1|6844.1|6851.5|6845.5|6855.1|6846.6|6851.5|6843.6|0
1655948350000|2022-06-23 01:39:10|6851.1|6845.1|6857.1|6842.1|6857.1|6845.6|6850.6|6842.1|0
1655948360000|2022-06-23 01:39:20|6855.1|6845.1|6857.1|6842.1|6857.6|6845.1|6855.1|6842.1|0
1655948370000|2022-06-23 01:39:30|6857|6842|6853.6|6843.6|6857|6846|6851.5|6842|0
1655948380000|2022-06-23 01:39:40|6851.7|6841.7|6846.7|6840.7|6851.7|6843.6|6846.7|6840.7|2
1655948390000|2022-06-23 01:39:50|6846.8|6840.8|6846.2|6836.2|6848.1|6841.7|6843.2|6836.2|7
1655948400000|2022-06-23 01:40:00|6844.2|6838.2|6842.7|6836.7|6846.7|6838.7|6842.7|6836.2|4
1655948410000|2022-06-23 01:40:10|6843.1|6837.1|6834.3|6828.3|6844.1|6838.1|6834.3|6828.3|7
1655948420000|2022-06-23 01:40:20|||||||||38
1655948430000|2022-06-23 01:40:30|6833.2|6827.2|6831.6|6825.6|6833.7|6827.2|6831.6|6823.7|9
1655948440000|2022-06-23 01:40:40|6832.6|6826.6|6832.5|6826.5|6832.6|6826.6|6831.6|6825.6|1
1655948450000|2022-06-23 01:40:50|6832.1|6826.1|6834.1|6824.1|6834.6|6826.6|6831.6|6823.7|1
1655948460000|2022-06-23 01:41:00|6832.6|6826.6|6832.5|6826.5|6834.7|6826.6|6831.6|6824.7|0
1655948470000|2022-06-23 01:41:10|6831.6|6825.6|6830.1|6824.1|6832|6826|6830.1|6824.1|0
1655948480000|2022-06-23 01:41:20|6831.2|6825.2|6830.2|6824.2|6831.2|6825.2|6830.2|6824.2|1
1655948490000|2022-06-23 01:41:30|6830.7|6824.7|6830.6|6824.6|6831.1|6825.1|6829.7|6823.7|0
1655948500000|2022-06-23 01:41:40|6830.7|6824.7|6831.6|6825.6|6832.7|6825.6|6830.6|6822.7|0
1655948510000|2022-06-23 01:41:50|6831.2|6825.2|6830|6824|6831.2|6825.2|6830|6824|2
1655948520000|2022-06-23 01:42:00|6829.6|6823.6|6829.6|6823.6|6830|6824|6829.6|6823.6|0
1655948530000|2022-06-23 01:42:10|6829.1|6823.1|6831.5|6821.5|6831.5|6823.1|6829.1|6821.1|0
1655948540000|2022-06-23 01:42:20|6831.1|6821.1|6830.1|6824.1|6831.5|6824.1|6829.5|6821.1|0
1655948560000|2022-06-23 01:42:40|6830|6824|6832|6822|6832|6824|6830|6822|1
1655948590000|2022-06-23 01:43:10|6830.1|6824.1|6830.5|6824.5|6830.5|6824.5|6830.1|6824.1|0
1655948600000|2022-06-23 01:43:20|6830.1|6824.1|6832|6822|6832|6824.1|6830.1|6822|2
1655948620000|2022-06-23 01:43:40|6832.5|6822.5|6832.5|6822.5|6832.5|6822.5|6832.5|6822.5|0
1655948630000|2022-06-23 01:43:50|6832.1|6826.1|6830.1|6824.1|6832.1|6826.1|6830|6824|2
1655948640000|2022-06-23 01:44:00|6830.6|6824.6|6832.1|6822.1|6832.1|6824.6|6829.1|6822.1|6
1655948650000|2022-06-23 01:44:10|6829.6|6823.6|6832.1|6822.1|6832.1|6823.6|6829.1|6822.1|0
1655948660000|2022-06-23 01:44:20|6831.6|6821.6|6827.1|6821.1|6832.1|6823.6|6827.1|6821.1|6
1655948690000|2022-06-23 01:44:50|6826.2|6820.2|6826.6|6820.6|6828.6|6820.6|6826.2|6817.7|0
1655948700000|2022-06-23 01:45:00|6826.7|6820.7|6828.1|6818.1|6829.1|6821.7|6826.7|6817.6|3
1655948710000|2022-06-23 01:45:10|6831.1|6816.1|6829.1|6819.1|6831.1|6819.1|6828.6|6816.1|0
1655948720000|2022-06-23 01:45:20|6830|6820|6829.5|6819.5|6831.6|6820|6829|6816.5|1
1655948730000|2022-06-23 01:45:30|6830|6820|6829.1|6819.1|6830|6820|6829.1|6819.1|0
1655948740000|2022-06-23 01:45:40|6828.1|6818.1|6828.6|6818.6|6828.6|6818.6|6828.1|6818.1|0
1655948750000|2022-06-23 01:45:50|6828.1|6818.1|6828.6|6818.6|6828.6|6818.6|6828.1|6818.1|0
1655948770000|2022-06-23 01:46:10|6829.1|6819.1|6830.5|6820.5|6830.5|6820.5|6829.1|6819.1|0
1655948780000|2022-06-23 01:46:20|6828.5|6822.5|6827.1|6821.1|6828.5|6822.5|6827.1|6821.1|0
1655948790000|2022-06-23 01:46:30|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|0
1655948810000|2022-06-23 01:46:50|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|0
1655948820000|2022-06-23 01:47:00|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|0
1655948830000|2022-06-23 01:47:10|6830.5|6824.5|6829.6|6823.6|6830.5|6824.5|6829.6|6823.6|2
1655948840000|2022-06-23 01:47:20|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|1
1655948850000|2022-06-23 01:47:30|6828.7|6822.7|6828.6|6822.6|6828.7|6822.7|6828.6|6822.6|0
1655948860000|2022-06-23 01:47:40|6828.7|6822.7|6828.6|6822.6|6828.7|6822.7|6828.6|6822.6|0
1655948870000|2022-06-23 01:47:50|6827.7|6821.7|6828.1|6822.1|6828.1|6822.1|6827.6|6821.6|1
1655948890000|2022-06-23 01:48:10|6827.6|6821.6|6828.1|6822.1|6828.1|6822.1|6827.6|6821.6|0
1655948900000|2022-06-23 01:48:20|6827.6|6821.6|6827.6|6821.6|6828.1|6822.1|6827.6|6821.6|0
1655948930000|2022-06-23 01:48:50|6827.1|6821.1|6827.2|6821.2|6827.2|6821.2|6827.1|6821.1|0
1655948950000|2022-06-23 01:49:10|6827.7|6821.7|6828.1|6822.1|6828.1|6822.1|6827.6|6821.6|0
1655948960000|2022-06-23 01:49:20|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|0
1655948980000|2022-06-23 01:49:40|6828.1|6822.1|6828.1|6822.1|6828.1|6822.1|6828.1|6822.1|0
1655949000000|2022-06-23 01:50:00|6828.2|6822.2|6829.1|6823.1|6829.1|6823.1|6828.2|6822.2|0
1655949010000|2022-06-23 01:50:10|6829.2|6823.2|6828.2|6822.2|6829.7|6823.7|6827.7|6821.7|4
1655949020000|2022-06-23 01:50:20|6829.6|6823.6|6830.5|6824.5|6830.5|6824.5|6829.1|6823.1|0
1655949030000|2022-06-23 01:50:30|6831|6825|6832.1|6826.1|6832.6|6826.6|6831|6825|3
1655949050000|2022-06-23 01:50:50|6831.5|6825.5|6831.5|6825.5|6831.5|6825.5|6831.5|6825.5|1
1655949060000|2022-06-23 01:51:00|6831.6|6825.6|6831.5|6825.5|6831.6|6825.6|6831.5|6825.5|0
1655949090000|2022-06-23 01:51:30|6830.6|6824.6|6828.5|6822.5|6830.6|6824.6|6825.5|6819.5|4
1655949100000|2022-06-23 01:51:40|6828|6822|6827.5|6821.5|6828.4|6822.4|6827.5|6821.5|4
1655949110000|2022-06-23 01:51:50|6828.6|6822.6|6829.5|6819.5|6829.5|6823|6825.6|6818.5|0
1655949120000|2022-06-23 01:52:00|6829.9|6819.9|6827.5|6821.5|6829.9|6821.6|6827.5|6819.9|0
1655949130000|2022-06-23 01:52:10|6828|6822|6827.5|6821.5|6828.5|6822.5|6827.5|6821.5|0
1655949140000|2022-06-23 01:52:20|6828.5|6818.5|6829|6819|6829|6820.5|6826.5|6818.5|0
1655949150000|2022-06-23 01:52:30|6827|6821|6825.6|6819.6|6828.5|6821|6825.6|6817.6|0
1655949160000|2022-06-23 01:52:40|6827.6|6817.6|6825.6|6819.6|6827.6|6819.6|6825.6|6817.6|0
1655949170000|2022-06-23 01:52:50|||||||||3
1655949180000|2022-06-23 01:53:00|6826|6820|6824.6|6818.6|6826|6820|6824.6|6818.6|0
1655949190000|2022-06-23 01:53:10|6825.1|6819.1|6825.1|6819.1|6825.1|6819.1|6825.1|6819.1|0
1655949200000|2022-06-23 01:53:20|6825|6819|6825.1|6819.1|6825.1|6819.1|6825|6819|3
1655949210000|2022-06-23 01:53:30|6825|6819|6825|6819|6825.1|6819.1|6825|6819|2
1655949220000|2022-06-23 01:53:40|6825.1|6819.1|6826|6820|6826.1|6820.1|6825.1|6819.1|1
1655949230000|2022-06-23 01:53:50|6825|6819|6825|6819|6825|6819|6825|6819|0
1655949240000|2022-06-23 01:54:00|6824.5|6818.5|6825|6819|6825.5|6819.5|6824.5|6818.5|1
1655949260000|2022-06-23 01:54:20|6826.4|6820.4|6826.5|6820.5|6827.5|6821.5|6825.5|6819.5|0
1655949270000|2022-06-23 01:54:30|6828|6822|6825.5|6819.5|6828|6822|6825.5|6819.5|55
1655949280000|2022-06-23 01:54:40|6824.5|6818.5|6825.5|6819.5|6826.5|6820.5|6824.5|6818.5|0
1655949290000|2022-06-23 01:54:50|6825|6819|6823.6|6817.6|6825.5|6819.5|6823.1|6817.1|5
1655949300000|2022-06-23 01:55:00|6823.1|6817.1|6823.1|6817.1|6823.6|6817.6|6823.1|6817.1|3
1655949310000|2022-06-23 01:55:10|6824.1|6818.1|6823.6|6817.6|6826|6820|6823.6|6817.6|7
1655949320000|2022-06-23 01:55:20|6825.4|6819.4|6825.9|6819.9|6825.9|6819.9|6825.4|6819.4|27
1655949330000|2022-06-23 01:55:30|6824.5|6818.5|6823.1|6817.1|6824.5|6818.5|6823.1|6817.1|6
1655949340000|2022-06-23 01:55:40|6822.6|6816.6|6823.1|6817.1|6823.1|6817.1|6822.6|6816.6|7
1655949350000|2022-06-23 01:55:50|6822.6|6816.6|6822.6|6816.6|6822.6|6816.6|6822.1|6816.1|11
1655949360000|2022-06-23 01:56:00|6823.1|6817.1|6822.6|6816.6|6823.1|6817.1|6822.6|6816.6|1
1655949370000|2022-06-23 01:56:10|6823.1|6817.1|6823.1|6817.1|6823.1|6817.1|6823.1|6817.1|0
1655949380000|2022-06-23 01:56:20|6822.6|6816.6|6822.6|6816.6|6823.1|6817.1|6822.6|6816.6|2
1655949390000|2022-06-23 01:56:30|6822.1|6816.1|6822.6|6816.6|6822.6|6816.6|6822.1|6816.1|4
1655949410000|2022-06-23 01:56:50|6822.2|6816.2|6821.7|6815.7|6822.2|6816.2|6821.7|6815.7|2
1655949420000|2022-06-23 01:57:00|6821.2|6815.2|6821.7|6815.7|6822.2|6816.2|6821.2|6815.2|9
1655949430000|2022-06-23 01:57:10|6822.2|6816.2|6822.2|6816.2|6822.2|6816.2|6821.7|6815.7|0
1655949440000|2022-06-23 01:57:20|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|0
1655949450000|2022-06-23 01:57:30|6822.1|6816.1|6822.1|6816.1|6822.6|6816.6|6822.1|6816.1|3
1655949460000|2022-06-23 01:57:40|6822.6|6816.6|6821.7|6815.7|6822.6|6816.6|6821.7|6815.7|8
1655949470000|2022-06-23 01:57:50|6821.2|6815.2|6822.2|6816.2|6822.7|6816.7|6821.2|6815.2|0
1655949480000|2022-06-23 01:58:00|6821.7|6815.7|6822.2|6816.2|6822.2|6816.2|6821.7|6815.7|0
1655949500000|2022-06-23 01:58:20|6821.7|6815.7|6822.2|6816.2|6822.2|6816.2|6821.7|6815.7|0
1655949520000|2022-06-23 01:58:40|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|0
1655949530000|2022-06-23 01:58:50|6822.2|6816.2|6822.7|6816.7|6822.7|6816.7|6822.2|6816.2|0
1655949540000|2022-06-23 01:59:00|6823.2|6817.2|6822.7|6816.7|6823.7|6817.7|6822.7|6816.7|0
1655949550000|2022-06-23 01:59:10|6823.2|6817.2|6822.6|6816.6|6823.2|6817.2|6821.2|6815.2|2
1655949560000|2022-06-23 01:59:20|6823.1|6817.1|6823.6|6817.6|6825.1|6819.1|6822.6|6816.6|3
1655949570000|2022-06-23 01:59:30|6824.1|6818.1|6823.6|6817.6|6824.1|6818.1|6823.6|6817.6|0
1655949580000|2022-06-23 01:59:40|6823.1|6817.1|6823.6|6817.6|6823.7|6817.7|6823.1|6817.1|1
1655949590000|2022-06-23 01:59:50|6824.1|6818.1|6824.6|6818.6|6824.6|6818.6|6823.6|6817.6|2
1655949600000|2022-06-23 02:00:00|6826.1|6820.1|6827.6|6821.6|6828.1|6822.1|6825.6|6819.6|0
1655949610000|2022-06-23 02:00:10|6828|6822|6828.1|6822.1|6829|6823|6827.6|6821.6|0
1655949620000|2022-06-23 02:00:20|6827.6|6821.6|6829|6823|6829|6823|6827|6821|2
1655949660000|2022-06-23 02:01:00|6827|6821|6826|6820|6827|6821|6826|6820|1
1655949670000|2022-06-23 02:01:10|6826.5|6820.5|6826|6820|6826.5|6820.5|6826|6820|0
1655949680000|2022-06-23 02:01:20|6826.5|6820.5|6826.5|6820.5|6826.5|6820.5|6826.5|6820.5|0
1655949690000|2022-06-23 02:01:30|6826|6820|6825|6819|6826.5|6820.5|6825|6819|0
1655949700000|2022-06-23 02:01:40|6825.1|6819.1|6825.1|6819.1|6825.6|6819.6|6825.1|6819.1|0
1655949710000|2022-06-23 02:01:50|6827.5|6821.5|6825.5|6819.5|6827.5|6821.5|6825.5|6819.5|0
1655949720000|2022-06-23 02:02:00|6826.5|6820.5|6825.5|6819.5|6827|6821|6825.5|6819.5|2
1655949730000|2022-06-23 02:02:10|6825.6|6819.6|6826|6820|6826.5|6820.5|6825.5|6819.5|0
1655949740000|2022-06-23 02:02:20|6826.5|6820.5|6826|6820|6827|6821|6826|6820|2
1655949750000|2022-06-23 02:02:30|6825.4|6819.4|6824.5|6818.5|6825.4|6819.4|6824.5|6818.5|3
1655949760000|2022-06-23 02:02:40|6824.4|6818.4|6824.5|6818.5|6824.5|6818.5|6824|6818|16
1655949770000|2022-06-23 02:02:50|6824.4|6818.4|6824.5|6818.5|6824.5|6818.5|6824|6818|11
1655949780000|2022-06-23 02:03:00|6824.6|6818.6|6821.8|6815.8|6825.2|6818.6|6821.8|6814.8|4
1655949790000|2022-06-23 02:03:10|6822.3|6816.3|6820.3|6814.3|6823.3|6816.3|6820.3|6812.4|0
1655949800000|2022-06-23 02:03:20|6819.8|6813.8|6819.2|6813.2|6820.3|6814.3|6819.2|6813.2|1
1655949820000|2022-06-23 02:03:40|6818.7|6812.7|6819.2|6813.2|6819.7|6813.7|6818.7|6812.7|2
1655949830000|2022-06-23 02:03:50|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|0
1655949840000|2022-06-23 02:04:00|6817.8|6811.8|6817.7|6811.7|6818.8|6812.8|6817.7|6811.7|3
1655949850000|2022-06-23 02:04:10|6816.3|6810.3|6816.3|6810.3|6816.9|6810.9|6816.3|6810.3|1
1655949860000|2022-06-23 02:04:20|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.3|6810.3|0
1655949870000|2022-06-23 02:04:30|6816.3|6810.3|6817.3|6811.3|6817.3|6811.3|6816.3|6810.3|1
1655949880000|2022-06-23 02:04:40|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6816.3|6810.3|0
1655949910000|2022-06-23 02:05:10|6817.3|6811.3|6816.3|6810.3|6817.3|6811.3|6816.3|6810.3|1
1655949920000|2022-06-23 02:05:20|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6815.8|6809.8|5
1655949930000|2022-06-23 02:05:30|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6815.8|6809.8|1
1655949940000|2022-06-23 02:05:40|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6816.3|6810.3|1
1655949950000|2022-06-23 02:05:50|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6816.3|6810.3|6
1655949960000|2022-06-23 02:06:00|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|13
1655949970000|2022-06-23 02:06:10|6815.9|6809.9|6816.4|6810.4|6816.4|6810.4|6815.9|6809.9|0
1655949980000|2022-06-23 02:06:20|6815.9|6809.9|6816.1|6810.1|6819.7|6813.7|6815.9|6809.9|98
1655949990000|2022-06-23 02:06:30|6816.6|6810.6|6815.6|6809.6|6817.6|6811.6|6815.6|6809.6|0
1655950000000|2022-06-23 02:06:40|6813.6|6807.6|6813.6|6807.6|6814.1|6808.1|6812.6|6806.6|0
1655950010000|2022-06-23 02:06:50|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|0
1655950020000|2022-06-23 02:07:00|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|0
1655950030000|2022-06-23 02:07:10|6812.6|6806.6|6813.6|6807.6|6813.6|6807.6|6812.6|6806.6|1
1655950050000|2022-06-23 02:07:30|6813.1|6807.1|6811.1|6805.1|6813.1|6807.1|6810.6|6804.6|1
1655950060000|2022-06-23 02:07:40|6812.1|6802.1|6811.6|6801.6|6812.1|6804|6809.6|6801.6|0
1655950070000|2022-06-23 02:07:50|6809.6|6803.6|6811.6|6801.6|6811.6|6803.6|6809.6|6801.6|0
1655950080000|2022-06-23 02:08:00|6809.1|6803.1|6806.1|6800.1|6809.1|6803.1|6806.1|6798.6|0
1655950090000|2022-06-23 02:08:10|6805.6|6799.6|6801.6|6795.6|6805.6|6799.6|6801.6|6795.6|1
1655950100000|2022-06-23 02:08:20|6802.1|6796.1|6801.1|6795.1|6802.1|6796.1|6801.1|6795.1|1
1655950110000|2022-06-23 02:08:30|6800.5|6794.5|6796.6|6790.6|6800.5|6794.5|6796.6|6790.6|13
1655950130000|2022-06-23 02:08:50|6792.8|6786.8|6794.9|6788.9|6794.9|6788.9|6791.4|6785.4|23
1655950140000|2022-06-23 02:09:00|6794.4|6788.4|6795.9|6789.9|6795.9|6789.9|6794.4|6788.4|0
1655950150000|2022-06-23 02:09:10|6795.3|6789.3|6794.4|6788.4|6795.8|6789.8|6793.3|6787.3|29
1655950160000|2022-06-23 02:09:20|6795.3|6789.3|6797.8|6791.8|6797.8|6791.8|6795.3|6789.3|1
1655950170000|2022-06-23 02:09:30|6797.3|6791.3|6796.9|6790.9|6797.3|6791.3|6796.8|6790.8|0
1655950180000|2022-06-23 02:09:40|6795.5|6789.5|6794.3|6788.3|6795.5|6789.5|6792.3|6786.3|10
1655950190000|2022-06-23 02:09:50|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|0
1655950200000|2022-06-23 02:10:00|6796.2|6790.2|6796.2|6790.2|6796.2|6790.2|6796.2|6790.2|0
1655950210000|2022-06-23 02:10:10|6795.6|6789.6|6793.7|6787.7|6795.6|6789.6|6793.7|6787.7|1
1655950230000|2022-06-23 02:10:30|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|4
1655950240000|2022-06-23 02:10:40|||||||||4
1655950250000|2022-06-23 02:10:50|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|0
1655950260000|2022-06-23 02:11:00|6791.8|6785.8|6791.9|6785.9|6792.3|6786.3|6791.8|6785.8|4
1655950270000|2022-06-23 02:11:10|6791.4|6785.4|6791.9|6785.9|6791.9|6785.9|6791.4|6785.4|0
1655950290000|2022-06-23 02:11:30|||||||||6
1655950300000|2022-06-23 02:11:40|6791.4|6785.4|6790.9|6784.9|6791.4|6785.4|6790.9|6784.9|0
1655950310000|2022-06-23 02:11:50|6790.4|6784.4|6790.4|6784.4|6790.4|6784.4|6790.4|6784.4|5
1655950320000|2022-06-23 02:12:00|6790.9|6784.9|6790.4|6784.4|6790.9|6784.9|6790.4|6784.4|7
1655950330000|2022-06-23 02:12:10|6790.2|6784.2|6789.7|6783.7|6790.2|6784.2|6789.6|6783.6|11
1655950340000|2022-06-23 02:12:20|6788.3|6782.3|6785.3|6775.3|6788.3|6782.3|6785.3|6775.3|0
1655950350000|2022-06-23 02:12:30|6780.9|6774.9|6778.9|6772.9|6781.8|6774.9|6778.9|6771.8|0
1655950360000|2022-06-23 02:12:40|6778.8|6772.8|6780.8|6770.8|6780.9|6772.9|6778.8|6770.8|0
1655950370000|2022-06-23 02:12:50|6778.8|6772.8|6778.8|6772.8|6781.3|6773.3|6778.3|6770.8|0
1655950380000|2022-06-23 02:13:00|6779.3|6773.3|6776.6|6766.6|6779.3|6773.3|6770.5|6760.1|50
1655950390000|2022-06-23 02:13:10|6775.6|6765.6|6775.6|6765.6|6778.1|6768.1|6772.7|6762.1|0
1655950400000|2022-06-23 02:13:20|6778.1|6763.1|6774.5|6764.5|6778.1|6764.6|6774.5|6763.1|0
1655950410000|2022-06-23 02:13:30|6772.5|6766.5|6774.5|6764.5|6774.5|6766.5|6772.5|6764.5|0
1655950420000|2022-06-23 02:13:40|6772.5|6766.5|6775.1|6765.1|6775.1|6768.6|6772.1|6760.1|1
1655950430000|2022-06-23 02:13:50|6776|6766|6780.6|6774.6|6780.6|6774.6|6774.1|6766|0
1655950440000|2022-06-23 02:14:00|6780.1|6774.1|6779.6|6773.6|6780.1|6774.1|6779.6|6773.6|0
1655950450000|2022-06-23 02:14:10|6776|6770|6776.1|6770.1|6777.1|6771.1|6775.6|6769.6|0
1655950460000|2022-06-23 02:14:20|6776.6|6770.6|6776.6|6770.6|6780.6|6774.6|6776.1|6770.1|0
1655950470000|2022-06-23 02:14:30|6776.1|6770.1|6776.1|6766.1|6776.6|6770.1|6774.7|6766.1|1
1655950480000|2022-06-23 02:14:40|6776.6|6766.6|6775.5|6769.5|6776.6|6769.6|6774.6|6766.1|0
1655950490000|2022-06-23 02:14:50|6776.1|6766.1|6777.6|6762.6|6778.9|6771.1|6774.1|6762.6|0
1655950500000|2022-06-23 02:15:00|6777.1|6762.1|6773.6|6763.6|6777.6|6763.6|6773.6|6762.1|0
1655950510000|2022-06-23 02:15:10|6774.1|6764.1|6773.6|6763.6|6776.6|6764.1|6773.6|6761.6|0
1655950530000|2022-06-23 02:15:30|6768.2|6762.2|6773.1|6763.1|6773.1|6763.1|6768.2|6762.2|0
1655950550000|2022-06-23 02:15:50|6767.7|6761.7|6767.1|6761.1|6767.7|6761.7|6767.1|6761.1|1
1655950560000|2022-06-23 02:16:00|6768.5|6762.5|6775.1|6760.1|6775.1|6762.7|6768.5|6760.1|1
1655950590000|2022-06-23 02:16:30|6775.6|6760.6|6773.6|6763.6|6775.6|6763.6|6773.6|6760.6|0
1655950600000|2022-06-23 02:16:40|6774.6|6764.6|6774.6|6764.6|6774.6|6764.6|6774.6|6764.6|0
1655950610000|2022-06-23 02:16:50|6774.1|6764.1|6774.1|6764.1|6774.1|6764.1|6774.1|6764.1|0
1655950630000|2022-06-23 02:17:10|6776.5|6761.5|6774.1|6764.1|6776.5|6764.1|6773.6|6761.5|0
1655950640000|2022-06-23 02:17:20|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1655950660000|2022-06-23 02:17:40|6775.1|6760.1|6776.1|6761.1|6776.1|6763.6|6773.6|6760.1|0
1655950670000|2022-06-23 02:17:50|6776.2|6761.2|6776.6|6761.6|6776.6|6761.6|6776.2|6761.2|0
1655950680000|2022-06-23 02:18:00|6776.7|6761.7|6775.6|6765.6|6777.1|6765.6|6775.6|6761.7|0
1655950690000|2022-06-23 02:18:10|6778.1|6763.1|6776.1|6766.1|6778.1|6766.1|6776.1|6763.1|0
1655950710000|2022-06-23 02:18:30|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1655950720000|2022-06-23 02:18:40|6778.7|6763.7|6778.6|6763.6|6778.7|6763.7|6777.7|6762.7|0
1655950730000|2022-06-23 02:18:50|6777.7|6762.7|6777.1|6762.1|6778.1|6766.1|6776.1|6762.1|0
1655950740000|2022-06-23 02:19:00|6771.3|6761.3|6769.3|6759.3|6771.3|6763.2|6768.3|6759.3|1
1655950750000|2022-06-23 02:19:10|6766.5|6756.5|6767.9|6757.9|6767.9|6759.4|6765.4|6756.5|0
1655950760000|2022-06-23 02:19:20|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|1
1655950770000|2022-06-23 02:19:30|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|2
1655950780000|2022-06-23 02:19:40|6762.3|6752.3|6765.5|6759.5|6765.5|6759.5|6762.3|6752.3|1
1655950810000|2022-06-23 02:20:10|6766|6760|6766.6|6760.6|6768.1|6760.6|6766|6758.1|1
1655950820000|2022-06-23 02:20:20|6768.1|6758.1|6768.1|6758.1|6768.1|6758.1|6768.1|6758.1|0
1655950830000|2022-06-23 02:20:30|6766.1|6760.1|6766.1|6760.1|6766.1|6760.1|6766.1|6760.1|0
1655950850000|2022-06-23 02:20:50|6766.7|6760.7|6769.1|6763.1|6769.1|6763.1|6766.1|6760.1|2
1655950860000|2022-06-23 02:21:00|6767.6|6761.6|6770.1|6760.1|6770.1|6761.6|6767.6|6760.1|0
1655950870000|2022-06-23 02:21:10|6768.1|6762.1|6768.1|6762.1|6768.1|6762.1|6768.1|6762.1|0
1655950880000|2022-06-23 02:21:20|6769.1|6763.1|6770.5|6764.5|6770.5|6764.5|6769.1|6763.1|1
1655950900000|2022-06-23 02:21:40|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|0
1655950920000|2022-06-23 02:22:00|6770.6|6764.6|6772.6|6766.6|6772.6|6766.6|6770.6|6764.6|2
1655950930000|2022-06-23 02:22:10|6772.1|6766.1|6772.1|6766.1|6772.6|6766.6|6772.1|6766.1|0
1655950940000|2022-06-23 02:22:20|6772.7|6766.7|6773.7|6767.7|6773.7|6767.7|6772.7|6766.7|1
1655950950000|2022-06-23 02:22:30|6774.2|6768.2|6772.1|6766.1|6774.2|6768.2|6771.6|6765.6|2
1655950960000|2022-06-23 02:22:40|||||||||2
1655950970000|2022-06-23 02:22:50|6771.6|6765.6|6769.1|6763.1|6771.6|6765.6|6768.1|6762.1|2
1655950980000|2022-06-23 02:23:00|6768.6|6762.6|6768.7|6762.7|6769.1|6763.1|6768.6|6762.6|0
1655951000000|2022-06-23 02:23:20|6768.6|6762.6|6762.1|6756.1|6768.6|6762.6|6762.1|6756.1|1
1655951010000|2022-06-23 02:23:30|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|2
1655951020000|2022-06-23 02:23:40|6762.7|6756.7|6763.6|6757.6|6763.6|6757.6|6762.7|6756.7|0
1655951040000|2022-06-23 02:24:00|6762.6|6756.6|6761.7|6755.7|6762.6|6756.6|6761.7|6755.7|2
1655951050000|2022-06-23 02:24:10|6762.2|6756.2|6762.1|6756.1|6762.2|6756.2|6762.1|6756.1|1
1655951060000|2022-06-23 02:24:20|6762.2|6756.2|6760.7|6754.7|6762.2|6756.2|6760.7|6754.7|0
1655951070000|2022-06-23 02:24:30|6760.8|6754.8|6760.7|6754.7|6760.8|6754.8|6760.7|6754.7|0
1655951080000|2022-06-23 02:24:40|6759.8|6753.8|6759.8|6753.8|6759.8|6753.8|6759.8|6753.8|0
1655951090000|2022-06-23 02:24:50|6759.7|6753.7|6758.8|6752.8|6759.7|6753.7|6758.8|6752.8|0
1655951100000|2022-06-23 02:25:00|6759.3|6753.3|6758.2|6752.2|6760.2|6754.2|6758.2|6752.2|21
1655951110000|2022-06-23 02:25:10|6758.3|6752.3|6760.2|6754.2|6760.2|6754.2|6758.3|6752.3|3
1655951120000|2022-06-23 02:25:20|6762.8|6756.8|6762.3|6756.3|6763.3|6757.3|6762.3|6756.3|3
1655951130000|2022-06-23 02:25:30|6762.8|6756.8|6760.2|6754.2|6763.7|6757.7|6760.2|6754.2|1
1655951140000|2022-06-23 02:25:40|6759.3|6753.3|6758.3|6752.3|6759.3|6753.3|6758.3|6752.3|0
1655951150000|2022-06-23 02:25:50|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|0
1655951160000|2022-06-23 02:26:00|6757.7|6751.7|6757.7|6751.7|6758.2|6752.2|6757.7|6751.7|0
1655951170000|2022-06-23 02:26:10|6757.6|6751.6|6756.2|6750.2|6757.6|6751.6|6756.2|6750.2|0
1655951180000|2022-06-23 02:26:20|6755.7|6749.7|6755.7|6749.7|6755.7|6749.7|6755.7|6749.7|5
1655951190000|2022-06-23 02:26:30|6756.3|6750.3|6762.8|6752.8|6762.8|6754.8|6756.3|6750.3|3
1655951200000|2022-06-23 02:26:40|6762.9|6752.9|6760.3|6754.3|6762.9|6754.8|6760.3|6752.9|4
1655951210000|2022-06-23 02:26:50|6760.8|6754.8|6760.3|6754.3|6760.8|6754.8|6756.4|6750.4|0
1655951230000|2022-06-23 02:27:10|6759.8|6753.8|6759.8|6753.8|6759.8|6753.8|6759.8|6753.8|0
1655951240000|2022-06-23 02:27:20|6759.3|6753.3|6758.4|6752.4|6759.3|6753.3|6758.4|6752.4|0
1655951250000|2022-06-23 02:27:30|6757.9|6751.9|6757.9|6751.9|6757.9|6751.9|6757.9|6751.9|0
1655951260000|2022-06-23 02:27:40|6758.4|6752.4|6757.5|6751.5|6759.4|6753.4|6757|6751|8
1655951270000|2022-06-23 02:27:50|6756.5|6750.5|6755|6749|6756.9|6750.9|6755|6749|2
1655951280000|2022-06-23 02:28:00|6755.9|6749.9|6752|6746|6755.9|6749.9|6752|6746|3
1655951290000|2022-06-23 02:28:10|6754.5|6748.5|6754|6748|6754.5|6748.5|6754|6748|5
1655951300000|2022-06-23 02:28:20|6755|6749|6757|6747|6757.5|6749.4|6754|6746.5|0
1655951310000|2022-06-23 02:28:30|6756.5|6746.5|6754|6748|6756.5|6749|6754|6746.5|0
1655951320000|2022-06-23 02:28:40|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|6754|6748|1
1655951330000|2022-06-23 02:28:50|6754|6748|6754|6748|6754|6748|6754|6748|0
1655951340000|2022-06-23 02:29:00|6754.5|6748.5|6754|6748|6756.5|6748.5|6754|6746|0
1655951360000|2022-06-23 02:29:20|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|0
1655951390000|2022-06-23 02:29:50|6753|6747|6753|6747|6753|6747|6753|6747|0
1655951400000|2022-06-23 02:30:00|6753.5|6747.5|6752.5|6746.5|6753.5|6747.5|6752.5|6746.5|0
1655951410000|2022-06-23 02:30:10|6752.7|6746.7|6754.5|6748.5|6756.5|6748.5|6752.7|6746|0
1655951420000|2022-06-23 02:30:20|6755|6749|6756.1|6750.1|6756.1|6750.1|6755|6749|0
1655951430000|2022-06-23 02:30:30|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|3
1655951440000|2022-06-23 02:30:40|6755.5|6749.5|6758|6748|6758|6749.5|6755.5|6748|0
1655951450000|2022-06-23 02:30:50|6757.6|6747.6|6754.6|6748.6|6758|6750|6752.6|6746.6|0
1655951460000|2022-06-23 02:31:00|6755.1|6749.1|6756.1|6750.1|6756.1|6750.1|6755.1|6749.1|0
1655951480000|2022-06-23 02:31:20|6755.5|6749.5|6754.6|6748.6|6755.5|6749.5|6754.6|6748.6|1
1655951490000|2022-06-23 02:31:30|6755.1|6749.1|6753.6|6747.6|6755.5|6749.5|6753.6|6747.6|4
1655951500000|2022-06-23 02:31:40|6754.5|6748.5|6753.5|6747.5|6755|6749|6753|6747|1
1655951510000|2022-06-23 02:31:50|6753.1|6747.1|6753|6747|6755.6|6747.5|6753|6745.6|0
1655951520000|2022-06-23 02:32:00|6753.1|6747.1|6754|6748|6754|6748|6753.1|6747.1|0
1655951540000|2022-06-23 02:32:20|||||||||1
1655951560000|2022-06-23 02:32:40|6756.5|6746.5|6754|6748|6756.5|6748|6754|6746.5|0
1655951570000|2022-06-23 02:32:50|6756|6746|6754|6748|6756.5|6748|6754|6746|0
1655951580000|2022-06-23 02:33:00|6753.6|6747.6|6754.5|6748.5|6754.5|6748.5|6753.6|6747.6|0
1655951590000|2022-06-23 02:33:10|6754.1|6748.1|6754.1|6748.1|6754.1|6748.1|6754.1|6748.1|0
1655951600000|2022-06-23 02:33:20|6754.5|6748.5|6754.6|6748.6|6754.6|6748.6|6754.1|6748.1|1
1655951610000|2022-06-23 02:33:30|6754.1|6748.1|6754.1|6748.1|6754.5|6748.5|6753.6|6747.6|0
1655951620000|2022-06-23 02:33:40|6754|6748|6754.1|6748.1|6754.6|6748.6|6754|6748|0
1655951630000|2022-06-23 02:33:50|6756.4|6750.4|6758|6752|6758|6752|6756.4|6750.4|0
1655951640000|2022-06-23 02:34:00|6758.5|6752.5|6758.9|6752.9|6758.9|6752.9|6758.5|6752.5|0
1655951650000|2022-06-23 02:34:10|6758.5|6752.5|6758.5|6752.5|6758.5|6752.5|6758.5|6752.5|0
1655951660000|2022-06-23 02:34:20|6757.5|6751.5|6754.9|6748.9|6757.5|6751.5|6754.9|6748.9|1
1655951670000|2022-06-23 02:34:30|6755.4|6749.4|6755.4|6749.4|6755.4|6749.4|6755.4|6749.4|0
1655951680000|2022-06-23 02:34:40|6756.3|6750.3|6757.8|6751.8|6758.3|6752.3|6755.8|6749.8|5
1655951690000|2022-06-23 02:34:50|6758.8|6752.8|6757.9|6751.9|6759.8|6753.8|6757.9|6749.8|1
1655951700000|2022-06-23 02:35:00|6756.8|6750.8|6755.3|6749.3|6757.3|6751.3|6755.3|6749.3|9
1655951710000|2022-06-23 02:35:10|6754.3|6748.3|6754.7|6748.7|6755.8|6748.7|6751.8|6745.3|9
1655951720000|2022-06-23 02:35:20|6753.3|6747.3|6753.7|6747.7|6753.7|6747.7|6752.7|6746.7|1
1655951730000|2022-06-23 02:35:30|6752.7|6746.7|6750.7|6744.7|6752.7|6746.7|6750.7|6744.7|11
1655951740000|2022-06-23 02:35:40|6752.1|6746.1|6752.1|6746.1|6752.1|6746.1|6750.6|6744.6|0
1655951750000|2022-06-23 02:35:50|6752.2|6746.2|6752.1|6746.1|6753.6|6747.6|6750.6|6744.6|10
1655951770000|2022-06-23 02:36:10|6753.1|6747.1|6752|6746|6753.1|6747.1|6752|6746|5
1655951780000|2022-06-23 02:36:20|6752.1|6746.1|6752|6746|6752.5|6746.5|6751.5|6745.5|0
1655951790000|2022-06-23 02:36:30|6752.1|6746.1|6752.5|6746.5|6752.6|6746.6|6752.1|6746.1|0
1655951800000|2022-06-23 02:36:40|6753|6747|6755|6749|6755|6749|6753|6747|1
1655951810000|2022-06-23 02:36:50|6755.5|6749.5|6755.5|6749.5|6756|6750|6755.5|6749.5|2
1655951820000|2022-06-23 02:37:00|6756|6750|6754.6|6748.6|6756|6750|6754.6|6748.6|0
1655951830000|2022-06-23 02:37:10|6754.5|6748.5|6754.1|6748.1|6754.5|6748.5|6754.1|6748.1|0
1655951840000|2022-06-23 02:37:20|6753.6|6747.6|6755|6749|6755|6749|6753.1|6747.1|0
1655951850000|2022-06-23 02:37:30|6754.6|6748.6|6753.1|6747.1|6754.6|6748.6|6752.6|6746.6|0
1655951860000|2022-06-23 02:37:40|6754.6|6748.6|6752.7|6746.7|6754.6|6748.6|6752.7|6746.7|0
1655951870000|2022-06-23 02:37:50|6751.6|6745.6|6752.1|6746.1|6752.5|6746.5|6751.6|6745.6|5
1655951880000|2022-06-23 02:38:00|6752|6746|6749.6|6743.6|6752.5|6746.5|6749.6|6743.6|24
1655951890000|2022-06-23 02:38:10|6749.1|6743.1|6745.1|6739.1|6749.1|6743.1|6745.1|6739.1|8
1655951900000|2022-06-23 02:38:20|6745.6|6739.6|6745.5|6739.5|6746|6740|6745.5|6739.5|0
1655951910000|2022-06-23 02:38:30|6744|6738|6743.5|6737.5|6744.1|6738.1|6742.1|6736.1|2
1655951920000|2022-06-23 02:38:40|6744|6738|6744|6738|6744.1|6738.1|6744|6738|0
1655951930000|2022-06-23 02:38:50|6744.1|6738.1|6747|6737|6747|6739.5|6744.1|6737|0
1655951940000|2022-06-23 02:39:00|6746.5|6736.5|6743.6|6737.6|6746.5|6739|6743.1|6736.5|0
1655951950000|2022-06-23 02:39:10|6743.5|6737.5|6743|6737|6743.6|6737.6|6742.5|6736.5|0
1655951960000|2022-06-23 02:39:20|6743.1|6737.1|6744.5|6738.5|6745.1|6739.1|6743.1|6737.1|0
1655951970000|2022-06-23 02:39:30|6747|6737|6745.6|6739.6|6747|6739.6|6744.5|6737|0
1655951980000|2022-06-23 02:39:40|6746.1|6740.1|6747.6|6737.6|6747.6|6740.6|6745.6|6737.6|0
1655951990000|2022-06-23 02:39:50|6747.1|6737.1|6745.1|6739.1|6747.6|6739.5|6743.7|6737.1|0
1655952000000|2022-06-23 02:40:00|6745|6739|6745.5|6739.5|6747.6|6739.6|6744|6737.6|1
1655952010000|2022-06-23 02:40:10|6747.6|6737.6|6745.5|6739.5|6747.6|6739.5|6745.1|6737.1|0
1655952020000|2022-06-23 02:40:20|6747.6|6737.6|6744|6738|6747.6|6739.1|6744|6735.7|12
1655952030000|2022-06-23 02:40:30|6745|6735|6742.5|6736.5|6745|6736.5|6741.5|6735|1
1655952040000|2022-06-23 02:40:40|6742.4|6736.4|6741.9|6735.9|6742.4|6736.4|6741.9|6735.9|21
1655952050000|2022-06-23 02:40:50|6742|6736|6743|6737|6746.4|6738|6741.9|6735.9|0
1655952060000|2022-06-23 02:41:00|6743.9|6737.9|6741.9|6735.9|6744.9|6738.9|6741.9|6735.9|1
1655952070000|2022-06-23 02:41:10|6742.3|6736.3|6743.4|6737.4|6743.4|6737.4|6742.3|6736.3|2
1655952080000|2022-06-23 02:41:20|6742.9|6736.9|6747|6737|6747|6738.9|6742.4|6736|9
1655952090000|2022-06-23 02:41:30|6747.5|6737.5|6747.5|6737.5|6747.5|6739.5|6745.5|6737.5|0
1655952100000|2022-06-23 02:41:40|6745.5|6739.5|6751.4|6741.4|6751.4|6742.9|6745.5|6737.5|13
1655952110000|2022-06-23 02:41:50|6750.9|6740.9|6747.5|6741.5|6750.9|6741.5|6747.5|6740|0
1655952120000|2022-06-23 02:42:00|6746.5|6740.5|6747.5|6741.5|6747.5|6741.5|6746.5|6740.5|0
1655952130000|2022-06-23 02:42:10|6746.5|6740.5|6746.5|6740.5|6747.5|6741.5|6746.5|6740.5|0
1655952140000|2022-06-23 02:42:20|6746|6740|6746.1|6740.1|6746.1|6740.1|6746|6740|0
1655952150000|2022-06-23 02:42:30|6745.6|6739.6|6747.5|6732.5|6748.5|6740.1|6744.1|6732.5|3
1655952160000|2022-06-23 02:42:40|6748|6733|6746|6736|6748|6736|6746|6732.1|0
1655952170000|2022-06-23 02:42:50|6745.5|6735.5|6749.5|6739.5|6749.5|6741.9|6745.5|6735.5|0
1655952180000|2022-06-23 02:43:00|6749|6739|6749.9|6743.9|6751.4|6743.9|6748.5|6739|0
1655952190000|2022-06-23 02:43:10|6752.4|6742.4|6752|6742|6752.4|6744.4|6749.9|6742|0
1655952200000|2022-06-23 02:43:20|6752.9|6742.9|6753.4|6743.4|6753.4|6743.4|6752.5|6742.5|0
1655952210000|2022-06-23 02:43:30|6753.9|6743.9|6758.4|6743.4|6758.4|6744.9|6753.4|6743.4|0
1655952220000|2022-06-23 02:43:40|6756.4|6746.4|6755.9|6745.9|6756.4|6746.4|6755.9|6745.9|0
1655952230000|2022-06-23 02:43:50|6756.4|6746.4|6758|6743|6759.4|6749.9|6755.9|6743|0
1655952240000|2022-06-23 02:44:00|6756.5|6741.5|6755.9|6745.9|6758.9|6745.9|6755.9|6741.5|0
1655952250000|2022-06-23 02:44:10|6756.9|6746.9|6755.9|6745.9|6756.9|6746.9|6755.9|6745.9|1
1655952260000|2022-06-23 02:44:20|6753.9|6747.9|6753.9|6747.9|6753.9|6747.9|6753.9|6747.9|0
1655952270000|2022-06-23 02:44:30|6756|6746|6756|6746|6756|6746|6756|6746|0
1655952280000|2022-06-23 02:44:40|6756.4|6750.4|6758.9|6752.9|6758.9|6752.9|6756.4|6750.4|0
1655952290000|2022-06-23 02:44:50|6759.4|6753.4|6759.4|6753.4|6759.4|6753.4|6759.4|6753.4|2
1655952300000|2022-06-23 02:45:00|6761.4|6751.4|6761.4|6751.4|6762.4|6752.4|6761.4|6751.4|0
1655952320000|2022-06-23 02:45:20|6761.9|6751.9|6762.1|6752.1|6764.6|6755.4|6758.7|6749.1|50
1655952330000|2022-06-23 02:45:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.1|6749.1|0
1655952340000|2022-06-23 02:45:40|6762.6|6752.6|6762.1|6752.1|6762.6|6752.6|6761.7|6751.7|0
1655952350000|2022-06-23 02:45:50|6763.6|6753.6|6762.5|6756.5|6763.6|6756.5|6761.6|6753.6|0
1655952360000|2022-06-23 02:46:00|6762.7|6756.7|6763.4|6757.4|6763.4|6757.4|6761.3|6755.3|0
1655952370000|2022-06-23 02:46:10|6763.3|6757.3|6763.4|6757.4|6763.4|6757.4|6763.3|6757.3|4
1655952380000|2022-06-23 02:46:20|6766.8|6760.8|6770.9|6760.9|6770.9|6762.8|6766.8|6760.8|0
1655952390000|2022-06-23 02:46:30|6772.8|6762.8|6772.8|6762.8|6772.8|6762.8|6772.8|6762.8|2
1655952410000|2022-06-23 02:46:50|6771.8|6765.8|6762.9|6756.9|6774.3|6766.2|6762.9|6756.9|4
1655952420000|2022-06-23 02:47:00|6768.3|6758.3|6765.8|6759.8|6768.3|6760.8|6765.8|6758.3|0
1655952430000|2022-06-23 02:47:10|6766.7|6760.7|6766.2|6760.2|6768.2|6762.2|6765.7|6759.7|0
1655952450000|2022-06-23 02:47:30|6765.8|6759.8|6766.3|6760.3|6770.2|6760.3|6764.8|6758.3|0
1655952460000|2022-06-23 02:47:40|6765.3|6759.3|6764.8|6758.8|6765.3|6759.3|6764.8|6758.8|0
1655952470000|2022-06-23 02:47:50|6766.3|6760.3|6766.3|6760.3|6766.3|6760.3|6766.3|6760.3|0
1655952480000|2022-06-23 02:48:00|6767.2|6761.2|6766.3|6760.3|6768.2|6762.2|6766.3|6760.3|0
1655952490000|2022-06-23 02:48:10|6767.2|6761.2|6766.3|6760.3|6770.2|6762.2|6766.3|6760.2|0
1655952500000|2022-06-23 02:48:20|6767.2|6761.2|6772.2|6762.2|6772.2|6764.2|6767.2|6760.2|0
1655952510000|2022-06-23 02:48:30|6771.2|6761.2|6769.2|6763.2|6772.2|6763.2|6768.2|6760.3|0
1655952520000|2022-06-23 02:48:40|6768.2|6762.2|6768.2|6762.2|6769.2|6763.2|6768.2|6762.2|0
1655952530000|2022-06-23 02:48:50|6772.3|6762.3|6772.3|6762.3|6772.3|6764.2|6770.2|6762.2|1
1655952540000|2022-06-23 02:49:00|6771.8|6761.8|6772.3|6762.3|6772.3|6762.3|6771.8|6761.8|0
1655952550000|2022-06-23 02:49:10|6770.4|6764.4|6774.3|6768.3|6774.3|6768.3|6770.4|6764.4|0
1655952570000|2022-06-23 02:49:30|6774.8|6768.8|6776.8|6766.8|6776.8|6768.8|6774.8|6766.8|0
1655952580000|2022-06-23 02:49:40|6779.7|6769.7|6778.7|6768.7|6779.7|6769.7|6778.7|6768.7|0
1655952600000|2022-06-23 02:50:00|6782.2|6767.2|6783.2|6768.2|6783.2|6768.2|6782.2|6767.2|0
1655952610000|2022-06-23 02:50:10|6782.7|6772.7|6779.8|6773.8|6783.2|6776.2|6779.8|6772.3|0
1655952620000|2022-06-23 02:50:20|6780.3|6774.3|6783.6|6777.6|6783.6|6777.6|6780.3|6774.3|0
1655952630000|2022-06-23 02:50:30|6782.6|6776.6|6788.2|6778.2|6790.7|6779.2|6782.2|6773.7|1
1655952640000|2022-06-23 02:50:40|6790.1|6780.1|6788.2|6782.2|6791.1|6783.6|6788.2|6778.2|0
1655952650000|2022-06-23 02:50:50|6787.7|6781.7|6790.2|6780.2|6793.3|6782.6|6787.2|6777.8|2
1655952660000|2022-06-23 02:51:00|6795.7|6780.7|6798.7|6783.7|6798.7|6783.7|6792.2|6779.2|0
1655952670000|2022-06-23 02:51:10|6797.3|6782.3|6798.3|6783.3|6798.3|6785.7|6794.8|6782.3|0
1655952680000|2022-06-23 02:51:20|6795.8|6785.8|6795.3|6785.3|6795.8|6785.8|6795.3|6785.3|0
1655952690000|2022-06-23 02:51:30|6795.8|6785.8|6794.8|6784.8|6797.2|6787.2|6793.8|6783.8|1
1655952700000|2022-06-23 02:51:40|6794.7|6784.7|6798.1|6783.1|6798.1|6784.8|6794.7|6783.1|1
1655952710000|2022-06-23 02:51:50|6798.2|6783.2|6797.2|6782.2|6798.7|6783.7|6792.7|6780.3|0
1655952720000|2022-06-23 02:52:00|6792.8|6782.8|6794.6|6784.6|6795.3|6784.6|6792.8|6780.3|0
1655952730000|2022-06-23 02:52:10|6797.2|6782.2|6792.8|6782.8|6797.2|6782.8|6792.8|6782.2|0
1655952740000|2022-06-23 02:52:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1655952750000|2022-06-23 02:52:30|6793.4|6778.4|6790.9|6780.9|6793.4|6780.9|6790.9|6778.4|0
1655952770000|2022-06-23 02:52:50|6795.3|6780.3|6797.3|6782.3|6797.3|6782.8|6792.8|6780.3|0
1655952780000|2022-06-23 02:53:00|6798.3|6783.3|6795.8|6785.8|6798.8|6785.8|6794.4|6783.3|0
1655952790000|2022-06-23 02:53:10|6793.1|6787.1|6790.2|6780.2|6793.1|6787.1|6788.3|6778.3|1
1655952800000|2022-06-23 02:53:20|6789.3|6779.3|6791.6|6785.6|6793.7|6786.1|6789.3|6779.3|0
1655952810000|2022-06-23 02:53:30|6793.7|6783.7|6791.6|6785.6|6793.7|6785.6|6791.6|6783.7|0
1655952820000|2022-06-23 02:53:40|6793.7|6783.7|6792.1|6786.1|6793.7|6786.2|6792.1|6783.7|1
1655952830000|2022-06-23 02:53:50|6791.6|6785.6|6791.7|6785.7|6791.7|6785.7|6791.6|6785.6|0
1655952840000|2022-06-23 02:54:00|6791.6|6785.6|6784.2|6778.2|6791.7|6785.7|6784.2|6778.2|4
1655952850000|2022-06-23 02:54:10|6788.1|6778.1|6786.1|6780.1|6788.1|6780.1|6784|6778|2
1655952860000|2022-06-23 02:54:20|6787|6781|6789.4|6783.4|6789.4|6783.4|6786|6780|0
1655952870000|2022-06-23 02:54:30|6787.1|6781.1|6787.5|6781.5|6788|6781.9|6786|6778|1
1655952880000|2022-06-23 02:54:40|6787.9|6781.9|6787|6781|6787.9|6781.9|6787|6781|0
1655952890000|2022-06-23 02:54:50|6785.5|6779.5|6785.4|6779.4|6785.5|6779.5|6785.4|6779.4|3
1655952900000|2022-06-23 02:55:00|6784.9|6778.9|6788.9|6782.9|6789.4|6783.4|6784.9|6778.9|0
1655952910000|2022-06-23 02:55:10|6789.4|6783.4|6790.3|6784.3|6791.2|6785.2|6788.9|6782.9|1
1655952930000|2022-06-23 02:55:30|6789.9|6783.9|6787.3|6781.3|6790.3|6784.3|6786.8|6780.8|0
1655952940000|2022-06-23 02:55:40|6787.2|6781.2|6785.9|6779.9|6787.2|6781.2|6784.3|6778.3|2
1655952950000|2022-06-23 02:55:50|6785.4|6779.4|6784.8|6778.8|6785.9|6779.9|6784.8|6778.8|0
1655952960000|2022-06-23 02:56:00|6787.8|6777.8|6787.5|6777.5|6787.8|6779.4|6784|6777.5|0
1655952970000|2022-06-23 02:56:10|6788|6778|6788|6778|6788|6778|6788|6778|0
1655953000000|2022-06-23 02:56:40|6787.9|6777.9|6790|6780|6790|6781.5|6787.5|6777.9|0
1655953010000|2022-06-23 02:56:50|6793.9|6778.9|6790.5|6780.5|6793.9|6780.5|6790.5|6778.9|0
1655953020000|2022-06-23 02:57:00|6790|6780|6788|6782|6790|6782|6788|6780|0
1655953030000|2022-06-23 02:57:10|6787.5|6781.5|6784.9|6778.9|6788.5|6781.5|6784|6777.4|0
1655953040000|2022-06-23 02:57:20|6785.9|6779.9|6784.5|6778.5|6785.9|6779.9|6783.9|6777.9|0
1655953050000|2022-06-23 02:57:30|6784|6778|6784.5|6778.5|6784.5|6778.5|6784|6778|0
1655953070000|2022-06-23 02:57:50|6784|6778|6783.9|6777.9|6784|6778|6783.9|6777.9|0
1655953080000|2022-06-23 02:58:00|6783.4|6777.4|6781.4|6775.4|6784.9|6778.9|6781.4|6775.4|0
1655953090000|2022-06-23 02:58:10|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|0
1655953100000|2022-06-23 02:58:20|6780|6774|6780.5|6774.5|6780.5|6774.5|6780|6774|0
1655953110000|2022-06-23 02:58:30|6780|6774|6781|6775|6781|6775|6780|6774|0
1655953120000|2022-06-23 02:58:40|6781.5|6775.5|6780.5|6774.5|6781.5|6775.5|6780.5|6774.5|0
1655953130000|2022-06-23 02:58:50|6780|6774|6771|6765|6780|6774|6771|6765|0
1655953140000|2022-06-23 02:59:00|6772|6766|6775.5|6765.5|6776|6767|6772|6764|0
1655953150000|2022-06-23 02:59:10|6778|6763|6778|6763|6778|6763|6778|6763|0
1655953160000|2022-06-23 02:59:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1655953170000|2022-06-23 02:59:30|6772.5|6766.5|6774.5|6764.5|6774.5|6766.5|6772.5|6764.5|0
1655953180000|2022-06-23 02:59:40|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|1
1655953190000|2022-06-23 02:59:50|6774.5|6764.5|6773|6767|6774.5|6767|6772.5|6764.5|0
1655953200000|2022-06-23 03:00:00|6772.5|6766.5|6772.5|6766.5|6773|6767|6772.5|6766.5|1
1655953210000|2022-06-23 03:00:10|6772.9|6766.9|6772.5|6766.5|6772.9|6766.9|6771.5|6765.5|0
1655953220000|2022-06-23 03:00:20|6775.4|6765.4|6772.4|6766.4|6775.4|6766.4|6772.4|6764.5|0
1655953230000|2022-06-23 03:00:30|6771.4|6765.4|6771.5|6765.5|6771.5|6765.5|6771.4|6765.4|0
1655953260000|2022-06-23 03:01:00|6772.4|6766.4|6772.4|6766.4|6774.5|6766.4|6772.4|6764.5|0
1655953270000|2022-06-23 03:01:10|6771.5|6765.5|6772.9|6766.9|6772.9|6766.9|6771.4|6765.4|0
1655953280000|2022-06-23 03:01:20|6771.5|6765.5|6771.4|6765.4|6771.5|6765.5|6769.9|6763.9|1
1655953290000|2022-06-23 03:01:30|6770.9|6764.9|6770.9|6764.9|6770.9|6764.9|6770.9|6764.9|0
1655953310000|2022-06-23 03:01:50|6768.1|6762.1|6768|6758|6768.1|6762.1|6767.4|6758|1
1655953320000|2022-06-23 03:02:00|6764|6757.5|6762.4|6756.4|6764|6758|6762.4|6756.4|1
1655953330000|2022-06-23 03:02:10|6758.5|6752.5|6759.9|6753.9|6760.4|6754.4|6758.5|6752.5|0
1655953340000|2022-06-23 03:02:20|6763.5|6753.5|6762.4|6752.4|6763.5|6754.5|6760.5|6752.4|3
1655953350000|2022-06-23 03:02:30|6761.5|6751.5|6761.5|6751.5|6761.5|6751.5|6761.5|6751.5|0
1655953360000|2022-06-23 03:02:40|6762.4|6752.4|6762.9|6752.9|6762.9|6754.9|6759.9|6750.9|3
1655953370000|2022-06-23 03:02:50|6762.4|6752.4|6762.9|6752.9|6762.9|6754.8|6760.8|6752.4|0
1655953380000|2022-06-23 03:03:00|6760.8|6754.8|6762.9|6752.9|6762.9|6754.8|6760.4|6752.9|0
1655953390000|2022-06-23 03:03:10|6760.4|6754.4|6758.4|6752.4|6760.4|6754.4|6758.4|6752.4|0
1655953400000|2022-06-23 03:03:20|6757.9|6751.9|6758.4|6752.4|6758.4|6752.4|6757.9|6751.9|0
1655953420000|2022-06-23 03:03:40|6757.9|6751.9|6756.8|6750.8|6760.8|6753.2|6756.8|6748.9|0
1655953430000|2022-06-23 03:03:50|6757.3|6751.3|6760.4|6750.4|6761.3|6753.8|6757.3|6750.4|0
1655953440000|2022-06-23 03:04:00|6761.9|6751.9|6759.9|6749.9|6762.9|6754.4|6759.4|6749.9|0
1655953450000|2022-06-23 03:04:10|6759.5|6749.5|6759.9|6749.9|6759.9|6749.9|6759.4|6749.4|0
1655953460000|2022-06-23 03:04:20|6759|6749|6759|6749|6759.9|6749.9|6759|6749|0
1655953490000|2022-06-23 03:04:50|6759.9|6749.9|6759.9|6749.9|6760.4|6750.4|6758.9|6748.9|0
1655953500000|2022-06-23 03:05:00|6760.4|6750.4|6760|6750|6760.4|6750.4|6760|6750|0
1655953510000|2022-06-23 03:05:10|6759.9|6749.9|6760.3|6750.3|6760.8|6752.3|6757.8|6749.9|1
1655953520000|2022-06-23 03:05:20|6759.4|6749.4|6760.3|6750.3|6760.3|6750.3|6758.9|6748.9|0
1655953540000|2022-06-23 03:05:40|6760.4|6750.4|6760|6750|6760.4|6750.4|6760|6750|0
1655953550000|2022-06-23 03:05:50|6758.3|6752.3|6760.4|6750.4|6762.4|6752.3|6758.3|6747.4|0
1655953560000|2022-06-23 03:06:00|6762.9|6747.9|6759.9|6749.9|6762.9|6750.4|6759.9|6747.9|0
1655953570000|2022-06-23 03:06:10|6758.4|6752.4|6758.8|6752.8|6759.8|6752.8|6756.4|6748.3|2
1655953580000|2022-06-23 03:06:20|6758.3|6752.3|6758.4|6752.4|6758.4|6752.4|6758.3|6752.3|3
1655953600000|2022-06-23 03:06:40|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|0
1655953610000|2022-06-23 03:06:50|6758.8|6752.8|6757.3|6751.3|6758.8|6752.8|6757.3|6751.3|0
1655953620000|2022-06-23 03:07:00|6756.8|6750.8|6756.3|6750.3|6756.8|6750.8|6756.3|6750.3|1
1655953630000|2022-06-23 03:07:10|6755.8|6749.8|6749.8|6743.8|6755.8|6749.8|6749.8|6743.8|1
1655953640000|2022-06-23 03:07:20|6749.3|6743.3|6741.3|6735.3|6749.3|6743.3|6741.3|6735.3|3
1655953660000|2022-06-23 03:07:40|6740.8|6734.8|6740.7|6734.7|6740.8|6734.8|6740.3|6734.3|0
1655953680000|2022-06-23 03:08:00|6740.3|6734.3|6740.8|6734.8|6740.8|6734.8|6740.3|6734.3|3
1655953690000|2022-06-23 03:08:10|6741.3|6735.3|6741.3|6735.3|6741.3|6735.3|6741.3|6735.3|1
1655953700000|2022-06-23 03:08:20|6741.2|6735.2|6741.3|6735.3|6741.3|6735.3|6741.2|6735.2|0
1655953710000|2022-06-23 03:08:30|6740.8|6734.8|6736.5|6730.5|6741.3|6735.3|6736.5|6730.5|1
1655953720000|2022-06-23 03:08:40|6736.9|6730.9|6740.7|6734.7|6740.7|6734.7|6736.9|6730.9|0
1655953730000|2022-06-23 03:08:50|6740.3|6734.3|6741.3|6735.3|6741.3|6735.3|6740.3|6734.3|1
1655953740000|2022-06-23 03:09:00|6740.8|6734.8|6740.8|6734.8|6740.8|6734.8|6740.8|6734.8|4
1655953760000|2022-06-23 03:09:20|6741.3|6735.3|6742.7|6736.7|6742.8|6736.8|6741.3|6735.3|2
1655953770000|2022-06-23 03:09:30|||||||||1
1655953780000|2022-06-23 03:09:40|6742.3|6736.3|6742.3|6736.3|6742.3|6736.3|6742.3|6736.3|0
1655953790000|2022-06-23 03:09:50|6743.8|6737.8|6745.3|6735.3|6745.3|6737.8|6743.8|6735.3|0
1655953800000|2022-06-23 03:10:00|6744.8|6738.8|6749.8|6734.8|6749.8|6738.8|6744.8|6734.8|0
1655953810000|2022-06-23 03:10:10|6747.8|6737.8|6746.8|6736.8|6747.8|6737.8|6746.8|6736.8|0
1655953820000|2022-06-23 03:10:20|6747.3|6737.3|6746.8|6736.8|6747.3|6738.8|6744.8|6736.8|0
1655953830000|2022-06-23 03:10:30|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|0
1655953850000|2022-06-23 03:10:50|6745.1|6739.1|6752.5|6746.5|6753|6747|6745.1|6739.1|2
1655953870000|2022-06-23 03:11:10|6752|6746|6752|6746|6752|6746|6752|6746|0
1655953890000|2022-06-23 03:11:30|6752.5|6746.5|6750.6|6744.6|6752.5|6746.5|6750|6744|0
1655953900000|2022-06-23 03:11:40|6751|6745|6751.5|6745.5|6752|6746|6751|6745|0
1655953930000|2022-06-23 03:12:10|6752.5|6746.5|6753.4|6747.4|6755.4|6747.4|6752.5|6745.4|0
1655953940000|2022-06-23 03:12:20|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|0
1655953950000|2022-06-23 03:12:30|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|0
1655953980000|2022-06-23 03:13:00|6754.4|6748.4|6753.4|6747.4|6754.4|6748.4|6753.4|6747.4|0
1655953990000|2022-06-23 03:13:10|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|6753.5|6747.5|0
1655954000000|2022-06-23 03:13:20|6754|6748|6754.5|6748.5|6754.5|6748.5|6754|6748|2
1655954020000|2022-06-23 03:13:40|6755|6749|6755.4|6749.4|6755.4|6749.4|6754.5|6748.5|0
1655954030000|2022-06-23 03:13:50|6755.5|6749.5|6755.5|6749.5|6755.5|6749.5|6755.5|6749.5|6
1655954040000|2022-06-23 03:14:00|6755.4|6749.4|6755.5|6749.5|6755.5|6749.5|6755|6749|0
1655954060000|2022-06-23 03:14:20|6755.4|6749.4|6755.4|6749.4|6755.4|6749.4|6755.4|6749.4|0
1655954070000|2022-06-23 03:14:30|6755|6749|6753|6747|6755|6749|6752.5|6746.5|1
1655954090000|2022-06-23 03:14:50|6753.9|6747.9|6753.9|6747.9|6754.9|6748.9|6753.9|6747.9|0
1655954100000|2022-06-23 03:15:00|6754.4|6748.4|6754|6748|6755.4|6749.4|6754|6748|2
1655954110000|2022-06-23 03:15:10|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|0
1655954130000|2022-06-23 03:15:30|6753.1|6747.1|6753.1|6747.1|6753.1|6747.1|6753.1|6747.1|7
1655954140000|2022-06-23 03:15:40|6753.5|6747.5|6749.8|6743.8|6753.5|6747.5|6749.8|6743.8|17
1655954150000|2022-06-23 03:15:50|6749.9|6743.9|6750.8|6744.8|6750.8|6744.8|6749.8|6743.8|0
1655954170000|2022-06-23 03:16:10|6750.3|6744.3|6750.4|6744.4|6750.8|6744.8|6750.3|6744.3|0
1655954180000|2022-06-23 03:16:20|6750.8|6744.8|6749.8|6743.8|6751.3|6745.3|6749.8|6743.8|1
1655954200000|2022-06-23 03:16:40|6749.9|6743.9|6750.4|6744.4|6750.4|6744.4|6749.9|6743.9|2
1655954210000|2022-06-23 03:16:50|6751.3|6745.3|6750.8|6744.8|6751.3|6745.3|6750.8|6744.8|0
1655954220000|2022-06-23 03:17:00|6750.4|6744.4|6750.8|6744.8|6750.8|6744.8|6750.4|6744.4|0
1655954230000|2022-06-23 03:17:10|6751.3|6745.3|6753.7|6747.7|6753.7|6747.7|6750.8|6744.8|4
1655954260000|2022-06-23 03:17:40|6754.2|6748.2|6754.2|6748.2|6754.3|6748.3|6754.2|6748.2|3
1655954270000|2022-06-23 03:17:50|6754.3|6748.3|6754.7|6748.7|6755.2|6749.2|6754.3|6748.3|0
1655954280000|2022-06-23 03:18:00|6753.8|6747.8|6754.3|6748.3|6754.7|6748.7|6753.3|6747.3|2
1655954310000|2022-06-23 03:18:30|6754.8|6748.8|6754.8|6748.8|6754.8|6748.8|6754.8|6748.8|0
1655954320000|2022-06-23 03:18:40|6753.8|6747.8|6753.8|6747.8|6754.2|6748.2|6753.3|6747.3|2
1655954340000|2022-06-23 03:19:00|6754.2|6748.2|6752.8|6746.8|6754.2|6748.2|6752.8|6746.8|1
1655954350000|2022-06-23 03:19:10|6752.3|6746.3|6751.4|6745.4|6752.3|6746.3|6751.4|6745.4|0
1655954360000|2022-06-23 03:19:20|6751.8|6745.8|6751.8|6745.8|6751.8|6745.8|6751.8|6745.8|0
1655954370000|2022-06-23 03:19:30|6751.3|6745.3|6751.8|6745.8|6751.8|6745.8|6750.9|6744.9|1
1655954380000|2022-06-23 03:19:40|6752.8|6746.8|6752.8|6746.8|6753.7|6747.7|6752.8|6746.8|0
1655954400000|2022-06-23 03:20:00|6753.2|6747.2|6753.2|6747.2|6753.2|6747.2|6753.2|6747.2|0
1655954410000|2022-06-23 03:20:10|6752.8|6746.8|6753.2|6747.2|6753.2|6747.2|6752.7|6746.7|0
1655954420000|2022-06-23 03:20:20|6754.3|6744.3|6754.3|6744.3|6754.3|6744.3|6754.3|6744.3|0
1655954430000|2022-06-23 03:20:30|6752.8|6746.8|6755.2|6745.2|6755.7|6747.7|6752.3|6744.3|0
1655954440000|2022-06-23 03:20:40|6754.7|6744.7|6755.8|6749.8|6755.8|6749.8|6752.3|6744.7|0
1655954460000|2022-06-23 03:21:00|6756.2|6750.2|6757.2|6751.2|6757.7|6751.7|6756.2|6750.2|3
1655954470000|2022-06-23 03:21:10|6757.7|6751.7|6757.3|6751.3|6759.6|6753.6|6757.2|6751.2|3
1655954480000|2022-06-23 03:21:20|6756.8|6750.8|6756.7|6750.7|6756.8|6750.8|6756.7|6750.7|1
1655954490000|2022-06-23 03:21:30|6756.8|6750.8|6757.3|6751.3|6757.3|6751.3|6756.8|6750.8|0
1655954510000|2022-06-23 03:21:50|6758.2|6752.2|6757.3|6751.3|6758.2|6752.2|6757.3|6751.3|0
1655954520000|2022-06-23 03:22:00|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|0
1655954530000|2022-06-23 03:22:10|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|0
1655954550000|2022-06-23 03:22:30|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|0
1655954560000|2022-06-23 03:22:40|6757.3|6751.3|6757.3|6751.3|6757.3|6751.3|6757.3|6751.3|0
1655954570000|2022-06-23 03:22:50|6758.2|6752.2|6757.2|6751.2|6758.2|6752.2|6757.2|6751.2|0
1655954580000|2022-06-23 03:23:00|6758.6|6752.6|6759.3|6753.3|6759.3|6753.3|6758.6|6752.6|7
1655954590000|2022-06-23 03:23:10|6760.3|6754.3|6758.7|6752.7|6760.3|6754.3|6758.2|6752.2|9
1655954600000|2022-06-23 03:23:20|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|0
1655954610000|2022-06-23 03:23:30|6761|6755|6759.1|6753.1|6761|6755|6759.1|6753.1|0
1655954620000|2022-06-23 03:23:40|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|6758.2|6752.2|0
1655954630000|2022-06-23 03:23:50|6759.1|6753.1|6759.2|6753.2|6759.2|6753.2|6759.1|6753.1|0
1655954640000|2022-06-23 03:24:00|6758.2|6752.2|6758.7|6752.7|6758.7|6752.7|6758.2|6752.2|0
1655954650000|2022-06-23 03:24:10|6759.1|6753.1|6761.2|6755.2|6761.2|6755.2|6759.1|6753.1|1
1655954660000|2022-06-23 03:24:20|6762.2|6756.2|6762.7|6756.7|6764.1|6758.1|6762.2|6756.2|0
1655954670000|2022-06-23 03:24:30|6762.3|6756.3|6762.7|6756.7|6762.7|6756.7|6762.3|6756.3|0
1655954680000|2022-06-23 03:24:40|6762.3|6756.3|6762.7|6756.7|6762.7|6756.7|6762.3|6756.3|0
1655954700000|2022-06-23 03:25:00|6762.8|6756.8|6763.2|6757.2|6763.2|6757.2|6762.8|6756.8|1
1655954710000|2022-06-23 03:25:10|||||||||2
1655954720000|2022-06-23 03:25:20|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|1
1655954760000|2022-06-23 03:26:00|6759.8|6753.8|6757.1|6751.1|6760.2|6753.8|6757.1|6750.2|1
1655954770000|2022-06-23 03:26:10|6757.2|6751.2|6761.3|6755.3|6761.3|6755.3|6756.7|6750.7|6
1655954780000|2022-06-23 03:26:20|6761.9|6751.9|6764.3|6754.3|6764.3|6754.3|6761.9|6751.9|9
1655954790000|2022-06-23 03:26:30|6766.8|6751.8|6765.8|6755.8|6768.3|6755.8|6764.3|6751.8|0
1655954800000|2022-06-23 03:26:40|6768.3|6753.3|6767.8|6752.8|6768.3|6753.3|6767.8|6752.8|0
1655954810000|2022-06-23 03:26:50|6765.4|6755.4|6769.3|6754.3|6769.3|6755.4|6765.4|6752.9|0
1655954820000|2022-06-23 03:27:00|6768.4|6753.4|6766.4|6756.4|6768.4|6756.9|6765.4|6753.4|8
1655954830000|2022-06-23 03:27:10|6764.3|6758.3|6764.3|6758.3|6766.4|6758.3|6764.3|6756.4|0
1655954840000|2022-06-23 03:27:20|6766.4|6756.4|6764.8|6758.8|6766.9|6758.8|6764.3|6756.4|0
1655954850000|2022-06-23 03:27:30|6764.3|6758.3|6764.3|6758.3|6764.3|6758.3|6764.3|6758.3|0
1655954860000|2022-06-23 03:27:40|6763.9|6757.9|6763.9|6757.9|6763.9|6757.9|6763.9|6757.9|0
1655954870000|2022-06-23 03:27:50|6766.4|6756.4|6766.4|6756.4|6766.4|6756.4|6766.4|6756.4|0
1655954880000|2022-06-23 03:28:00|6765.9|6755.9|6766.4|6756.4|6766.4|6756.4|6765.9|6755.9|0
1655954890000|2022-06-23 03:28:10|6766.9|6756.9|6767.3|6757.3|6769.4|6757.3|6766.8|6754.4|0
1655954900000|2022-06-23 03:28:20|6765.9|6759.9|6766.9|6760.9|6770.3|6760.9|6765.9|6758.4|0
1655954910000|2022-06-23 03:28:30|6767.3|6761.3|6770.3|6760.3|6770.3|6761.3|6767.3|6760.3|0
1655954920000|2022-06-23 03:28:40|6767.3|6761.3|6770.3|6760.3|6770.3|6761.8|6767.3|6759.4|0
1655954950000|2022-06-23 03:29:10|6771.8|6761.8|6771.8|6761.8|6771.8|6761.8|6771.8|6761.8|0
1655954960000|2022-06-23 03:29:20|||||||||9
1655954970000|2022-06-23 03:29:30|6772.7|6762.7|6772.2|6762.2|6772.7|6762.7|6772.2|6762.2|0
1655954980000|2022-06-23 03:29:40|6772.3|6762.3|6774|6768|6774.6|6768|6772.3|6762.3|0
1655954990000|2022-06-23 03:29:50|6773.1|6767.1|6780.7|6774.7|6785|6774.7|6773.1|6767.1|4
1655955000000|2022-06-23 03:30:00|6783|6777|6787.7|6772.7|6787.7|6777|6783|6772.7|0
1655955010000|2022-06-23 03:30:10|6788.1|6773.1|6791.6|6776.6|6792.6|6777.6|6788.1|6773.1|1
1655955020000|2022-06-23 03:30:20|6792.6|6777.6|6793.7|6778.7|6794.6|6779.6|6792.6|6777.6|0
1655955030000|2022-06-23 03:30:30|6792.7|6777.7|6794.7|6784.7|6794.7|6784.7|6792.7|6777.7|0
1655955040000|2022-06-23 03:30:40|6795.6|6785.6|6799.6|6784.6|6799.6|6785.6|6795.6|6784.6|0
1655955050000|2022-06-23 03:30:50|6800.1|6785.1|6804.2|6789.2|6804.2|6791.7|6797.6|6785.1|0
1655955060000|2022-06-23 03:31:00|6801.7|6791.7|6806.1|6791.1|6806.1|6791.7|6801.7|6791.1|0
1655955070000|2022-06-23 03:31:10|6805.2|6790.2|6806.1|6791.1|6806.1|6793.6|6801.7|6790.2|0
1655955080000|2022-06-23 03:31:20|6806.2|6791.2|6804.1|6798.1|6807.1|6799.5|6803.6|6791.2|1
1655955090000|2022-06-23 03:31:30|6804.6|6798.6|6805.5|6799.5|6805.5|6799.5|6804.6|6798.6|0
1655955100000|2022-06-23 03:31:40|6803.2|6797.2|6803.6|6797.6|6804.6|6798.6|6802.7|6796.7|0
1655955110000|2022-06-23 03:31:50|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|0
1655955120000|2022-06-23 03:32:00|6803.2|6797.2|6804.1|6794.1|6804.1|6798.1|6803.1|6794.1|1
1655955130000|2022-06-23 03:32:10|6803.6|6793.6|6800.6|6790.6|6803.6|6793.6|6800.6|6790.6|1
1655955140000|2022-06-23 03:32:20|6803.2|6788.2|6804.6|6789.6|6804.6|6793.1|6803.1|6788.2|0
1655955150000|2022-06-23 03:32:30|6802.2|6792.2|6801.1|6791.1|6802.2|6792.2|6801.1|6791.1|0
1655955160000|2022-06-23 03:32:40|6803.6|6788.6|6803.1|6788.1|6803.6|6788.6|6803.1|6788.1|0
1655955170000|2022-06-23 03:32:50|6799.2|6789.2|6802.6|6792.6|6803.5|6792.6|6799.2|6786.6|0
1655955180000|2022-06-23 03:33:00|6803.1|6793.1|6804.5|6794.5|6805|6795|6803.1|6793.1|0
1655955200000|2022-06-23 03:33:20|6803.5|6793.5|6803.5|6793.5|6803.5|6793.5|6803.5|6793.5|0
1655955210000|2022-06-23 03:33:30|6803.1|6793.1|6804.9|6798.9|6805.4|6799.4|6801.2|6793.1|0
1655955220000|2022-06-23 03:33:40|6805.4|6799.4|6810.1|6800.1|6810.1|6802.5|6804.9|6798.9|2
1655955230000|2022-06-23 03:33:50|6809.6|6799.6|6809.6|6799.6|6810.1|6800.1|6809.6|6799.6|0
1655955240000|2022-06-23 03:34:00|6810.6|6800.6|6809.2|6799.2|6810.6|6802|6808|6799.2|0
1655955250000|2022-06-23 03:34:10|6809.6|6799.6|6810.6|6800.6|6810.6|6800.6|6809.6|6799.6|0
1655955260000|2022-06-23 03:34:20|6810.1|6800.1|6810.6|6800.6|6810.6|6800.6|6809.6|6799.6|0
1655955270000|2022-06-23 03:34:30|6810.1|6800.1|6810.1|6800.1|6810.1|6800.1|6810.1|6800.1|2
1655955310000|2022-06-23 03:35:10|6809.6|6799.6|6809.6|6799.6|6810.1|6802.1|6808.1|6799.6|0
1655955320000|2022-06-23 03:35:20|6810.1|6800.1|6809.6|6799.6|6810.1|6800.1|6809.6|6799.6|0
1655955330000|2022-06-23 03:35:30|6810.1|6800.1|6810.1|6800.1|6810.1|6800.1|6810.1|6800.1|0
1655955340000|2022-06-23 03:35:40|6809.6|6799.6|6809.6|6799.6|6810.1|6800.1|6809.6|6799.6|0
1655955350000|2022-06-23 03:35:50|6807.6|6801.6|6806.6|6800.6|6807.6|6801.6|6806.6|6800.6|0
1655955360000|2022-06-23 03:36:00|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|2
1655955370000|2022-06-23 03:36:10|6806.9|6800.9|6806.5|6800.5|6806.9|6800.9|6806.5|6800.5|0
1655955420000|2022-06-23 03:37:00|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|0
1655955430000|2022-06-23 03:37:10|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1655955480000|2022-06-23 03:38:00|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|1
1655955490000|2022-06-23 03:38:10|6806.3|6800.3|6806.2|6800.2|6806.3|6800.3|6806.2|6800.2|1
1655955500000|2022-06-23 03:38:20|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|1
1655955510000|2022-06-23 03:38:30|6805.2|6799.2|6805.7|6799.7|6805.7|6799.7|6805.2|6799.2|1
1655955530000|2022-06-23 03:38:50|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|0
1655955540000|2022-06-23 03:39:00|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1655955550000|2022-06-23 03:39:10|6803.8|6797.8|6804.2|6798.2|6804.3|6798.3|6803.8|6797.8|1
1655955560000|2022-06-23 03:39:20|6803.7|6797.7|6803.2|6797.2|6803.7|6797.7|6803.2|6797.2|0
1655955570000|2022-06-23 03:39:30|6803.7|6797.7|6803.2|6797.2|6803.7|6797.7|6803.2|6797.2|0
1655955580000|2022-06-23 03:39:40|6803.7|6797.7|6804.2|6798.2|6804.2|6798.2|6803.7|6797.7|1
1655955590000|2022-06-23 03:39:50|6803.7|6797.7|6803.8|6797.8|6803.8|6797.8|6803.7|6797.7|0
1655955600000|2022-06-23 03:40:00|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1655955610000|2022-06-23 03:40:10|6804.2|6798.2|6805.9|6799.9|6805.9|6799.9|6804.2|6798.2|3
1655955620000|2022-06-23 03:40:20|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|1
1655955640000|2022-06-23 03:40:40|6806.8|6800.8|6806.4|6800.4|6806.8|6800.8|6806.4|6800.4|1
1655955650000|2022-06-23 03:40:50|6807.3|6801.3|6807.8|6801.8|6808.7|6802.7|6807.3|6801.3|0
1655955660000|2022-06-23 03:41:00|6807.3|6801.3|6810.4|6804.4|6811.4|6805.4|6807.3|6801.3|4
1655955670000|2022-06-23 03:41:10|6809|6803|6811.2|6805.2|6811.6|6805.6|6809|6803|11
1655955680000|2022-06-23 03:41:20|6812.6|6806.6|6813|6807|6815.4|6809.4|6812.6|6806.6|0
1655955690000|2022-06-23 03:41:30|6815.4|6809.4|6812.1|6806.1|6815.4|6809.4|6811.6|6805.6|40
1655955720000|2022-06-23 03:42:00|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|1
1655955730000|2022-06-23 03:42:10|6811.5|6805.5|6816.2|6806.2|6817.2|6811.2|6811.5|6805.5|20
1655955740000|2022-06-23 03:42:20|6816.1|6806.1|6816.1|6806.1|6816.1|6806.1|6816.1|6806.1|0
1655955760000|2022-06-23 03:42:40|6816.2|6806.2|6816.2|6806.2|6816.2|6806.2|6816.2|6806.2|0
1655955770000|2022-06-23 03:42:50|6817.6|6807.6|6816.2|6806.2|6817.6|6807.6|6816.2|6806.2|0
1655955780000|2022-06-23 03:43:00||6810.2||6806.2||6810.2||6806.2|2
1655955790000|2022-06-23 03:43:10|6817.1|6807.1|6817.1|6807.1|6817.1|6807.1|6817.1|6807.1|0
1655955820000|2022-06-23 03:43:40|6817.6|6807.6|6817.6|6807.6|6817.6|6807.6|6817.6|6807.6|0
1655955880000|2022-06-23 03:44:40|6818|6808|6818|6808|6818|6808|6818|6808|0
1655955900000|2022-06-23 03:45:00|6817.1|6807.1|6817.1|6807.1|6817.1|6807.1|6817.1|6807.1|0
1655955920000|2022-06-23 03:45:20|6818|6808|6818|6808|6818|6808|6818|6808|0
1655955930000|2022-06-23 03:45:30|6816|6810|6817.6|6807.6|6817.6|6810|6815.4|6806.2|9
1655955950000|2022-06-23 03:45:50|6815.6|6809.6|6817.6|6807.6|6817.6|6809.6|6815.6|6807.6|0
1655955980000|2022-06-23 03:46:20|6817.5|6807.5|6813|6807|6817.5|6807.5|6812.5|6805.6|0
1655955990000|2022-06-23 03:46:30|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|0
1655956010000|2022-06-23 03:46:50|6813|6807|6812|6806|6813.5|6807.5|6812|6806|0
1655956020000|2022-06-23 03:47:00|6812.5|6806.5|6813|6807|6813|6807|6812.5|6806.5|0
1655956030000|2022-06-23 03:47:10|6812.5|6806.5|6814|6808|6814.5|6808.5|6812.5|6806.5|2
1655956040000|2022-06-23 03:47:20|6812.5|6806.5|6812.5|6806.5|6812.5|6806.5|6812.5|6806.5|0
1655956060000|2022-06-23 03:47:40|6813|6807|6815|6805|6815|6807|6813|6805|0
1655956070000|2022-06-23 03:47:50|6813.6|6803.6|6812|6806|6814|6806|6811.1|6803.6|0
1655956280000|2022-06-23 03:51:20|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|0
1655956290000|2022-06-23 03:51:30|6812|6806|6812|6806|6812|6806|6812|6806|0
1655956300000|2022-06-23 03:51:40|6811|6805|6811|6805|6811|6805|6811|6805|0
1655956370000|2022-06-23 03:52:50|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|0
1655956390000|2022-06-23 03:53:10|6813.4|6807.4|6813.4|6807.4|6813.4|6807.4|6813.4|6807.4|0
1655956480000|2022-06-23 03:54:40|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|2
1655956490000|2022-06-23 03:54:50|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|0
1655956500000|2022-06-23 03:55:00|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|0
1655956530000|2022-06-23 03:55:30|6816.7|6810.7|6816.3|6810.3|6816.7|6810.7|6816.3|6810.3|0
1655956570000|2022-06-23 03:56:10|6816.7|6810.7|6816.3|6810.3|6816.7|6810.7|6816.3|6810.3|0
1655956580000|2022-06-23 03:56:20|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|0
1655956590000|2022-06-23 03:56:30|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|0
1655956610000|2022-06-23 03:56:50|6818.7|6812.7|6820.1|6814.1|6820.1|6814.1|6818.7|6812.7|1
1655956620000|2022-06-23 03:57:00|6819.7|6813.7|6819.2|6813.2|6819.7|6813.7|6819.2|6813.2|0
1655956630000|2022-06-23 03:57:10|6820.1|6814.1|6819.7|6813.7|6820.1|6814.1|6819.7|6813.7|10
1655956660000|2022-06-23 03:57:40|6820.1|6814.1|6820.1|6814.1|6820.1|6814.1|6820.1|6814.1|0
1655956680000|2022-06-23 03:58:00|6820.2|6814.2|6820.2|6814.2|6820.2|6814.2|6820.2|6814.2|0
1655956700000|2022-06-23 03:58:20|6820.1|6814.1|6819.6|6813.6|6820.1|6814.1|6819.6|6813.6|1
1655956720000|2022-06-23 03:58:40|6819.2|6813.2|6819.7|6813.7|6819.7|6813.7|6819.2|6813.2|0
1655956730000|2022-06-23 03:58:50|6819.2|6813.2|6819.7|6813.7|6819.7|6813.7|6819.2|6813.2|0
1655956740000|2022-06-23 03:59:00|6819.2|6813.2|6819.7|6813.7|6819.7|6813.7|6819.2|6813.2|0
1655956760000|2022-06-23 03:59:20|6819.3|6813.3|6819.2|6813.2|6819.3|6813.3|6819.2|6813.2|1
1655956770000|2022-06-23 03:59:30|6819.3|6813.3|6820.3|6814.3|6820.3|6814.3|6819.3|6813.3|0
1655956780000|2022-06-23 03:59:40|6819.8|6813.8|6819.7|6813.7|6819.8|6813.8|6819.2|6813.2|1
1655956800000|2022-06-23 04:00:00|||||||||3
1655956820000|2022-06-23 04:00:20|6819.1|6813.1|6819.1|6813.1|6819.1|6813.1|6819.1|6813.1|6
1655956830000|2022-06-23 04:00:30|6819.6|6813.6|6819.6|6813.6|6819.6|6813.6|6819.6|6813.6|0
1655956840000|2022-06-23 04:00:40|6817.3|6811.3|6816.8|6810.8|6817.3|6811.3|6816.8|6810.8|0
1655956850000|2022-06-23 04:00:50|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|0
1655956860000|2022-06-23 04:01:00|6814|6808|6812.9|6806.9|6814|6808|6812.9|6806.9|1
1655956870000|2022-06-23 04:01:10|6813.8|6807.8|6814.3|6808.3|6814.3|6808.3|6813.8|6807.8|0
1655956880000|2022-06-23 04:01:20|6814.8|6808.8|6815.8|6809.8|6815.8|6809.8|6814.8|6808.8|1
1655956890000|2022-06-23 04:01:30|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1655956950000|2022-06-23 04:02:30|6816.3|6810.3|6817.2|6811.2|6817.2|6811.2|6816.3|6810.3|0
1655956960000|2022-06-23 04:02:40|6816.2|6810.2|6817.2|6811.2|6817.2|6811.2|6816.2|6810.2|0
1655956970000|2022-06-23 04:02:50|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1655956980000|2022-06-23 04:03:00|6816.2|6810.2|6816.2|6810.2|6816.2|6810.2|6816.2|6810.2|0
1655956990000|2022-06-23 04:03:10|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.3|6810.3|0
1655957070000|2022-06-23 04:04:30|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1655957080000|2022-06-23 04:04:40|6816.2|6810.2|6816.7|6810.7|6816.7|6810.7|6816.2|6810.2|0
1655957090000|2022-06-23 04:04:50|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1655957110000|2022-06-23 04:05:10|6816.2|6810.2|6816.7|6810.7|6816.7|6810.7|6815.7|6809.7|1
1655957150000|2022-06-23 04:05:50|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|1
1655957180000|2022-06-23 04:06:20|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1655957190000|2022-06-23 04:06:30|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1655957340000|2022-06-23 04:09:00|6817.3|6811.3|6817.4|6811.4|6817.4|6811.4|6817.3|6811.3|4
1655957350000|2022-06-23 04:09:10|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1655957370000|2022-06-23 04:09:30|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|0
1655957380000|2022-06-23 04:09:40|6816.9|6810.9|6816.5|6810.5|6817|6811|6816.5|6810.5|0
1655957400000|2022-06-23 04:10:00|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1655957460000|2022-06-23 04:11:00|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1655957490000|2022-06-23 04:11:30|6816.9|6810.9|6816.9|6810.9|6817.4|6811.4|6816.9|6810.9|0
1655957500000|2022-06-23 04:11:40|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1655957510000|2022-06-23 04:11:50|6816.9|6810.9|6817.4|6811.4|6817.4|6811.4|6816.9|6810.9|0
1655957540000|2022-06-23 04:12:20|6818.4|6812.4|6817.4|6811.4|6818.4|6812.4|6817.4|6811.4|0
1655957640000|2022-06-23 04:14:00|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1655957660000|2022-06-23 04:14:20|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1655957680000|2022-06-23 04:14:40|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|0
1655957700000|2022-06-23 04:15:00|6818.8|6812.8|6818.8|6812.8|6818.8|6812.8|6818.8|6812.8|0
1655957710000|2022-06-23 04:15:10|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1655957770000|2022-06-23 04:16:10|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1655957800000|2022-06-23 04:16:40|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1655957810000|2022-06-23 04:16:50|6817.4|6811.4|6816.9|6810.9|6817.4|6811.4|6816.9|6810.9|0
1655957840000|2022-06-23 04:17:20|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|0
1655957850000|2022-06-23 04:17:30|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1655957880000|2022-06-23 04:18:00|6815.9|6809.9|6815.8|6809.8|6815.9|6809.9|6815.8|6809.8|1
1655957940000|2022-06-23 04:19:00|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|6816.3|6810.3|0
1655957970000|2022-06-23 04:19:30|6815.3|6809.3|6815.8|6809.8|6815.8|6809.8|6815.3|6809.3|1
1655957980000|2022-06-23 04:19:40|6815.7|6809.7|6815.7|6809.7|6815.7|6809.7|6815.7|6809.7|0
1655957990000|2022-06-23 04:19:50|6815.2|6809.2|6812.3|6806.3|6815.2|6809.2|6812.3|6806.3|1
1655958000000|2022-06-23 04:20:00|6812.8|6806.8|6813.3|6807.3|6813.3|6807.3|6812.8|6806.8|0
1655958020000|2022-06-23 04:20:20|6813.2|6807.2|6812.8|6806.8|6813.2|6807.2|6812.8|6806.8|0
1655958050000|2022-06-23 04:20:50|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1655958080000|2022-06-23 04:21:20|6813.2|6807.2|6812.8|6806.8|6813.2|6807.2|6812.8|6806.8|1
1655958090000|2022-06-23 04:21:30|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1655958120000|2022-06-23 04:22:00|6810.9|6804.9|6811.3|6805.3|6812.3|6806.3|6810.9|6804.9|0
1655958160000|2022-06-23 04:22:40|6811.4|6805.4|6812.8|6806.8|6812.8|6806.8|6811.4|6805.4|0
1655958180000|2022-06-23 04:23:00|6814.8|6804.8|6814.8|6804.8|6814.8|6806.3|6812.3|6804.3|0
1655958190000|2022-06-23 04:23:10|6814.3|6804.3|6814.8|6804.8|6814.8|6804.8|6814.3|6804.3|0
1655958230000|2022-06-23 04:23:50|6812.6|6806.6|6810.7|6804.7|6814.2|6806.6|6810.7|6804.2|1
1655958240000|2022-06-23 04:24:00|6811.1|6805.1|6812.7|6806.7|6812.7|6806.7|6811.1|6805.1|1
1655958250000|2022-06-23 04:24:10|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|0
1655958260000|2022-06-23 04:24:20|6809.9|6803.9|6810.7|6804.7|6810.7|6804.7|6809.9|6803.9|2
1655958270000|2022-06-23 04:24:30|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|0
1655958350000|2022-06-23 04:25:50|6811.2|6805.2|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|0
1655958370000|2022-06-23 04:26:10|6811.3|6805.3|6811.3|6805.3|6811.7|6805.7|6811.3|6805.3|0
1655958380000|2022-06-23 04:26:20|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|0
1655958390000|2022-06-23 04:26:30|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|0
1655958420000|2022-06-23 04:27:00|6810.8|6804.8|6810.8|6804.8|6810.8|6804.8|6810.8|6804.8|0
1655958440000|2022-06-23 04:27:20|6811.7|6805.7|6812.2|6806.2|6812.2|6806.2|6811.7|6805.7|0
1655958450000|2022-06-23 04:27:30|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|2
1655958460000|2022-06-23 04:27:40|6811.2|6805.2|6812.1|6806.1|6812.1|6806.1|6811.2|6805.2|0
1655958480000|2022-06-23 04:28:00|6811.2|6805.2|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|3
1655958500000|2022-06-23 04:28:20|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|0
1655958510000|2022-06-23 04:28:30|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|0
1655958520000|2022-06-23 04:28:40|6812|6806|6808.8|6802.8|6812|6806|6808.3|6802.3|1
1655958580000|2022-06-23 04:29:40|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|0
1655958600000|2022-06-23 04:30:00|6807.8|6801.8|6808.3|6802.3|6808.8|6802.8|6807.8|6801.8|0
1655958620000|2022-06-23 04:30:20|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|0
1655958640000|2022-06-23 04:30:40|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|6807.9|6801.9|0
1655958690000|2022-06-23 04:31:30|6808.8|6802.8|6808.8|6802.8|6808.8|6802.8|6808.8|6802.8|0
1655958760000|2022-06-23 04:32:40|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1655958770000|2022-06-23 04:32:50|6807.9|6801.9|6809.3|6803.3|6809.3|6803.3|6807.9|6801.9|1
1655958780000|2022-06-23 04:33:00|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|6810.3|6804.3|0
1655958790000|2022-06-23 04:33:10|6810.8|6804.8|6810.8|6804.8|6810.8|6804.8|6810.8|6804.8|0
1655958830000|2022-06-23 04:33:50|6811.2|6805.2|6817.8|6811.8|6817.8|6811.8|6811.2|6805.2|3
1655958840000|2022-06-23 04:34:00|6818.7|6812.7|6823.3|6817.3|6823.3|6817.3|6818.7|6810.7|2
1655958850000|2022-06-23 04:34:10|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|6823.3|6817.3|0
1655958860000|2022-06-23 04:34:20|6823.9|6817.9|6823.9|6817.9|6823.9|6817.9|6823.9|6817.9|0
1655958870000|2022-06-23 04:34:30|6826.7|6820.7|6826.7|6820.7|6826.7|6820.7|6826.7|6820.7|0
1655958880000|2022-06-23 04:34:40|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|0
1655958910000|2022-06-23 04:35:10|6828.1|6822.1|6825.3|6819.3|6828.2|6822.2|6825.3|6819.3|0
1655958940000|2022-06-23 04:35:40|6822.4|6816.4|6823.9|6817.9|6823.9|6817.9|6822.4|6816.4|1
1655958960000|2022-06-23 04:36:00|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|0
1655958970000|2022-06-23 04:36:10|6825.3|6819.3|6825.3|6819.3|6825.3|6819.3|6825.3|6819.3|0
1655958980000|2022-06-23 04:36:20|||||||||1
1655958990000|2022-06-23 04:36:30|6823.4|6817.4|6822|6816|6823.4|6817.4|6822|6816|1
1655959000000|2022-06-23 04:36:40|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1655959020000|2022-06-23 04:37:00|6821.9|6815.9|6820.5|6814.5|6821.9|6815.9|6820|6814|0
1655959050000|2022-06-23 04:37:30|6822|6816|6822|6816|6822|6816|6822|6816|0
1655959060000|2022-06-23 04:37:40|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|0
1655959070000|2022-06-23 04:37:50|6823.9|6817.9|6823.9|6817.9|6823.9|6817.9|6823.9|6817.9|0
1655959080000|2022-06-23 04:38:00|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|0
1655959090000|2022-06-23 04:38:10|6824.4|6818.4|6826.7|6820.7|6826.7|6820.7|6824.4|6818.4|1
1655959100000|2022-06-23 04:38:20|6827.2|6821.2|6827.2|6821.2|6827.7|6821.7|6826.7|6820.7|2
1655959150000|2022-06-23 04:39:10|6828.1|6822.1|6827.9|6821.9|6828.2|6822.2|6827.7|6821.7|3
1655959160000|2022-06-23 04:39:20|6828|6822|6828|6822|6828|6822|6828|6822|0
1655959230000|2022-06-23 04:40:30|6828.5|6822.5|6828|6822|6828.5|6822.5|6828|6822|0
1655959240000|2022-06-23 04:40:40|6827.9|6821.9|6828|6822|6828|6822|6827.9|6821.9|0
1655959250000|2022-06-23 04:40:50|6828.5|6822.5|6828|6822|6828.5|6822.5|6828|6822|0
1655959260000|2022-06-23 04:41:00|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|0
1655959270000|2022-06-23 04:41:10|6829|6823|6829|6823|6829|6823|6829|6823|0
1655959410000|2022-06-23 04:43:30|6828.9|6822.9|6829|6823|6829|6823|6828.9|6822.9|0
1655959420000|2022-06-23 04:43:40|6828.9|6822.9|6828.7|6822.7|6828.9|6822.9|6828.7|6822.7|4
1655959480000|2022-06-23 04:44:40|6830.1|6824.1|6835.1|6829.1|6835.6|6829.6|6829.6|6823.6|2
1655959490000|2022-06-23 04:44:50|6835.6|6829.6|6835.6|6829.6|6835.6|6829.6|6835.6|6829.6|0
1655959500000|2022-06-23 04:45:00|6835.7|6829.7|6835.6|6829.6|6836.7|6830.7|6835.6|6829.6|1
1655959510000|2022-06-23 04:45:10|6835.7|6829.7|6836.1|6830.1|6836.1|6830.1|6835.6|6829.6|0
1655959520000|2022-06-23 04:45:20|6835.6|6829.6|6838.1|6832.1|6838.1|6832.1|6835.6|6829.6|0
1655959530000|2022-06-23 04:45:30|6837.6|6831.6|6838.1|6832.1|6838.1|6832.1|6837.6|6831.6|0
1655959540000|2022-06-23 04:45:40|6837.6|6831.6|6837.6|6831.6|6837.6|6831.6|6837.6|6831.6|0
1655959550000|2022-06-23 04:45:50|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1655959560000|2022-06-23 04:46:00|6838.6|6832.6|6838.1|6832.1|6838.6|6832.6|6838.1|6832.1|0
1655959590000|2022-06-23 04:46:30|||||||||1
1655959630000|2022-06-23 04:47:10|6838.2|6832.2|6838.6|6832.6|6838.6|6832.6|6838.2|6832.2|0
1655959660000|2022-06-23 04:47:40|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1655959690000|2022-06-23 04:48:10|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1655959710000|2022-06-23 04:48:30|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1655959720000|2022-06-23 04:48:40|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1655959730000|2022-06-23 04:48:50|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|0
1655959740000|2022-06-23 04:49:00|6838.1|6832.1|6838.2|6832.2|6838.2|6832.2|6838.1|6832.1|1
1655959760000|2022-06-23 04:49:20|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|0
1655959780000|2022-06-23 04:49:40|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|6838.6|6832.6|0
1655959790000|2022-06-23 04:49:50|6838.7|6832.7|6840.5|6834.5|6840.5|6834.5|6838.7|6832.7|4
1655959800000|2022-06-23 04:50:00|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1655959840000|2022-06-23 04:50:40|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|1
1655959870000|2022-06-23 04:51:10|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1655959880000|2022-06-23 04:51:20|6840|6834|6840|6834|6840|6834|6840|6834|0
1655959920000|2022-06-23 04:52:00|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|1
1655959960000|2022-06-23 04:52:40|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|6839.6|6833.6|1
1655959980000|2022-06-23 04:53:00|6840|6834|6840.5|6834.5|6840.5|6834.5|6840|6834|0
1655960000000|2022-06-23 04:53:20|6840.6|6834.6|6841|6835|6841|6835|6840.6|6834.6|0
1655960010000|2022-06-23 04:53:30|6841.1|6835.1|6840.5|6834.5|6841.1|6835.1|6840.5|6834.5|1
1655960040000|2022-06-23 04:54:00|6841|6835|6840.1|6834.1|6841|6835|6840.1|6834.1|0
1655960050000|2022-06-23 04:54:10|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|6840.5|6834.5|3
1655960060000|2022-06-23 04:54:20|6841|6835|6840.5|6834.5|6841|6835|6840.5|6834.5|0
1655960070000|2022-06-23 04:54:30|6841|6835|6841|6835|6841|6835|6841|6835|0
1655960090000|2022-06-23 04:54:50|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1655960110000|2022-06-23 04:55:10|6840.6|6834.6|6840.5|6834.5|6840.6|6834.6|6840.5|6834.5|0
1655960130000|2022-06-23 04:55:30|6843.3|6837.3|6845|6839|6845|6839|6843.3|6837.3|7
1655960140000|2022-06-23 04:55:40|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|0
1655960150000|2022-06-23 04:55:50|6846|6840|6846|6840|6846|6840|6846|6840|0
1655960180000|2022-06-23 04:56:20|6846.6|6840.6|6848.5|6842.5|6848.5|6842.5|6846.6|6840.6|1
1655960190000|2022-06-23 04:56:30|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|0
1655960200000|2022-06-23 04:56:40|6846.5|6840.5|6846|6840|6846.5|6840.5|6846|6840|1
1655960220000|2022-06-23 04:57:00|6846.5|6840.5|6846|6840|6846.5|6840.5|6846|6840|0
1655960230000|2022-06-23 04:57:10|6846.5|6840.5|6845.6|6839.6|6847.5|6841.5|6845.6|6839.6|2
1655960240000|2022-06-23 04:57:20|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|0
1655960250000|2022-06-23 04:57:30|6846|6840|6846|6840|6846|6840|6846|6840|0
1655960280000|2022-06-23 04:58:00|6846.5|6840.5|6840.6|6834.6|6846.5|6840.5|6840.6|6834.6|0
1655960300000|2022-06-23 04:58:20|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|0
1655960310000|2022-06-23 04:58:30|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1655960320000|2022-06-23 04:58:40|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|2
1655960340000|2022-06-23 04:59:00|6837.5|6831.5|6839.5|6833.5|6839.5|6833.5|6837.5|6831.5|0
1655960350000|2022-06-23 04:59:10|6840|6834|6834.7|6828.7|6840|6834|6834.7|6828.7|0
1655960370000|2022-06-23 04:59:30|6835.1|6829.1|6835.1|6829.1|6835.1|6829.1|6835.1|6829.1|0
1655960400000|2022-06-23 05:00:00|6835.6|6829.6|6836.6|6830.6|6836.6|6830.6|6835.6|6829.6|0
1655960420000|2022-06-23 05:00:20|6838|6832|6838|6832|6838|6832|6838|6832|0
1655960430000|2022-06-23 05:00:30|6839|6833|6840.5|6834.5|6840.5|6834.5|6839|6833|0
1655960440000|2022-06-23 05:00:40|6841.5|6835.5|6838|6832|6841.5|6835.5|6837.5|6831.5|0
1655960450000|2022-06-23 05:00:50|6837.5|6831.5|6838|6832|6838|6832|6837.5|6831.5|0
1655960460000|2022-06-23 05:01:00|6837.5|6831.5|6838|6832|6838|6832|6837.5|6831.5|0
1655960470000|2022-06-23 05:01:10|6838.5|6832.5|6838.9|6832.9|6839|6833|6838.5|6832.5|0
1655960490000|2022-06-23 05:01:30|6838.5|6832.5|6838.5|6832.5|6838.5|6832.5|6838.5|6832.5|0
1655960500000|2022-06-23 05:01:40|6838|6832|6837|6831|6838|6832|6836|6830|1
1655960520000|2022-06-23 05:02:00|6836.5|6830.5|6831.5|6825.5|6836.5|6830.5|6831|6825|2
1655960530000|2022-06-23 05:02:10|6832.4|6826.4|6831.5|6825.5|6832.4|6826.4|6831.5|6825.5|0
1655960540000|2022-06-23 05:02:20|6832|6826|6832|6826|6832|6826|6832|6826|0
1655960550000|2022-06-23 05:02:30|6832.4|6826.4|6836|6830|6836.4|6830.4|6832.4|6826.4|0
1655960560000|2022-06-23 05:02:40|6836.4|6830.4|6837.4|6831.4|6837.4|6831.4|6836|6830|0
1655960570000|2022-06-23 05:02:50|6835.6|6829.6|6833.5|6827.5|6835.6|6829.6|6833|6827|4
1655960580000|2022-06-23 05:03:00|6833.4|6827.4|6832.9|6826.9|6833.4|6827.4|6832.5|6826.5|0
1655960590000|2022-06-23 05:03:10|6833.5|6827.5|6833.5|6827.5|6833.5|6827.5|6833.5|6827.5|0
1655960600000|2022-06-23 05:03:20|||||||||1
1655960640000|2022-06-23 05:04:00|6832.5|6826.5|6832.5|6826.5|6832.5|6826.5|6832.5|6826.5|0
1655960700000|2022-06-23 05:05:00|6832|6826|6832|6826|6832|6826|6832|6826|0
1655960740000|2022-06-23 05:05:40|6832.5|6826.5|6829|6823|6832.5|6826.5|6829|6823|1
1655960860000|2022-06-23 05:07:40|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|6828.5|6822.5|0
1655960880000|2022-06-23 05:08:00|6828.9|6822.9|6829|6823|6829|6823|6828.9|6822.9|0
1655960890000|2022-06-23 05:08:10|6829.5|6823.5|6829.5|6823.5|6829.5|6823.5|6829.5|6823.5|0
1655960910000|2022-06-23 05:08:30|6829.9|6823.9|6829.9|6823.9|6829.9|6823.9|6829.9|6823.9|0
1655960920000|2022-06-23 05:08:40|6829.4|6823.4|6829.4|6823.4|6829.4|6823.4|6829.4|6823.4|0
1655960940000|2022-06-23 05:09:00|6828.4|6822.4|6827.9|6821.9|6828.4|6822.4|6827.9|6821.9|0
1655960950000|2022-06-23 05:09:10|6826.5|6820.5|6826.5|6820.5|6826.5|6820.5|6826.5|6820.5|0
1655960970000|2022-06-23 05:09:30|6823.5|6817.5|6824.4|6818.4|6824.5|6818.5|6823.4|6817.4|1
1655960980000|2022-06-23 05:09:40|6824.5|6818.5|6824.9|6818.9|6824.9|6818.9|6824.5|6818.5|0
1655960990000|2022-06-23 05:09:50|6824.4|6818.4|6824.4|6818.4|6824.9|6818.9|6824.4|6818.4|0
1655961010000|2022-06-23 05:10:10|6823.9|6817.9|6823.5|6813.5|6824|6818|6823.4|6813.5|0
1655961030000|2022-06-23 05:10:30|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1655961040000|2022-06-23 05:10:40|6823.5|6813.5|6824.9|6814.9|6824.9|6814.9|6823.5|6813.5|0
1655961050000|2022-06-23 05:10:50|6828.9|6813.9|6824.9|6818.9|6828.9|6818.9|6824.9|6813.9|0
1655961060000|2022-06-23 05:11:00|6824.5|6818.5|6823.5|6813.5|6824.5|6818.5|6823.5|6813.5|0
1655961070000|2022-06-23 05:11:10|6822.4|6816.4|6821.9|6815.9|6822.4|6816.4|6821.9|6815.9|0
1655961080000|2022-06-23 05:11:20|6821|6815|6820.5|6814.5|6821|6815|6820.5|6814.5|0
1655961090000|2022-06-23 05:11:30|6821|6815|6821|6815|6821|6815|6821|6815|0
1655961100000|2022-06-23 05:11:40|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|0
1655961380000|2022-06-23 05:16:20|6820|6814|6819.5|6813.5|6820|6814|6819.5|6813.5|0
1655961410000|2022-06-23 05:16:50|6820|6814|6820|6814|6820|6814|6820|6814|0
1655961420000|2022-06-23 05:17:00|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|0
1655961430000|2022-06-23 05:17:10|6822.9|6816.9|6822.4|6816.4|6822.9|6816.9|6822.4|6816.4|0
1655961480000|2022-06-23 05:18:00|6822.9|6816.9|6822.4|6816.4|6822.9|6816.9|6822.4|6816.4|0
1655961510000|2022-06-23 05:18:30|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1655961550000|2022-06-23 05:19:10|6821.4|6815.4|6819.9|6813.9|6821.9|6815.9|6819.9|6813.9|0
1655961570000|2022-06-23 05:19:30|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|0
1655961580000|2022-06-23 05:19:40|6819.9|6813.9|6819.9|6813.9|6820.4|6814.4|6819.9|6813.9|0
1655961600000|2022-06-23 05:20:00|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|0
1655961610000|2022-06-23 05:20:10|6819.9|6813.9|6819.9|6813.9|6819.9|6813.9|6819.9|6813.9|0
1655961620000|2022-06-23 05:20:20|6820.9|6814.9|6819.9|6813.9|6820.9|6814.9|6819.9|6813.9|0
1655961660000|2022-06-23 05:21:00|6820.4|6814.4|6819.4|6813.4|6820.4|6814.4|6819.4|6813.4|0
1655961670000|2022-06-23 05:21:10|6813.4|6807.4|6813.9|6807.9|6813.9|6807.9|6813.4|6807.4|1
1655961680000|2022-06-23 05:21:20|6812.9|6806.9|6812.9|6806.9|6812.9|6806.9|6812.9|6806.9|0
1655961690000|2022-06-23 05:21:30|6812.8|6806.8|6808.4|6802.4|6814.9|6808.9|6808.4|6802.4|0
1655961700000|2022-06-23 05:21:40|6808.9|6802.9|6808.9|6802.9|6809.4|6803.4|6808.9|6802.9|0
1655961710000|2022-06-23 05:21:50|6809.4|6803.4|6810.4|6804.4|6813.4|6804.9|6809.4|6803.4|0
1655961720000|2022-06-23 05:22:00|6810.9|6804.9|6809.9|6803.9|6810.9|6804.9|6809.9|6803.9|0
1655961730000|2022-06-23 05:22:10|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1655961760000|2022-06-23 05:22:40|6809.4|6803.4|6808.4|6802.4|6809.4|6803.4|6808.4|6802.4|0
1655961770000|2022-06-23 05:22:50|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|0
1655961780000|2022-06-23 05:23:00|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1655961800000|2022-06-23 05:23:20|6809.4|6803.4|6809.4|6803.4|6810.4|6804.4|6809.4|6803.4|0
1655961810000|2022-06-23 05:23:30|6809.9|6803.9|6809.4|6803.4|6809.9|6803.9|6809.4|6803.4|0
1655961820000|2022-06-23 05:23:40|6809.9|6803.9|6809.4|6803.4|6809.9|6803.9|6809.4|6803.4|0
1655961830000|2022-06-23 05:23:50|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|0
1655961840000|2022-06-23 05:24:00|6809.4|6803.4|6809.9|6803.9|6809.9|6803.9|6809.4|6803.4|0
1655961860000|2022-06-23 05:24:20|6809.4|6803.4|6809.4|6803.4|6809.9|6803.9|6809.4|6803.4|0
1655961890000|2022-06-23 05:24:50|6807.9|6801.9|6807.5|6801.5|6807.9|6801.9|6807.4|6801.4|2
1655961900000|2022-06-23 05:25:00|6807.9|6801.9|6809.5|6803.5|6809.5|6803.5|6807.9|6801.9|0
1655961910000|2022-06-23 05:25:10|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|1
1655961920000|2022-06-23 05:25:20|6808.4|6802.4|6810.4|6804.4|6810.4|6804.4|6808.4|6802.4|0
1655961950000|2022-06-23 05:25:50|6808.9|6802.9|6808.4|6802.4|6808.9|6802.9|6808.4|6802.4|0
1655961960000|2022-06-23 05:26:00|6810.4|6804.4|6809.9|6803.9|6810.4|6804.4|6809.9|6803.9|0
1655961970000|2022-06-23 05:26:10|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1655961980000|2022-06-23 05:26:20|6809.4|6803.4|6808.4|6802.4|6809.4|6803.4|6808.4|6802.4|0
1655961990000|2022-06-23 05:26:30|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1655962000000|2022-06-23 05:26:40|6809.4|6803.4|6808.4|6802.4|6809.4|6803.4|6808.4|6802.4|0
1655962010000|2022-06-23 05:26:50|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|0
1655962020000|2022-06-23 05:27:00|6808.4|6802.4|6807.9|6801.9|6808.4|6802.4|6807.9|6801.9|1
1655962030000|2022-06-23 05:27:10|6807.4|6801.4|6808.4|6802.4|6808.4|6802.4|6807.4|6801.4|0
1655962060000|2022-06-23 05:27:40|6808.9|6802.9|6808.4|6802.4|6809.4|6803.4|6808.4|6802.4|0
1655962130000|2022-06-23 05:28:50|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|1
1655962140000|2022-06-23 05:29:00|6812|6806|6812|6806|6812|6806|6812|6806|0
1655962170000|2022-06-23 05:29:30|6811.5|6805.5|6812|6806|6812|6806|6811.5|6805.5|0
1655962200000|2022-06-23 05:30:00|6816|6810.5|6817|6811|6817|6811|6816|6810.5|0
1655962210000|2022-06-23 05:30:10|6818|6812|6819.5|6813.5|6820.5|6814.5|6818|6812|2
1655962220000|2022-06-23 05:30:20|6820|6814|6821.5|6815.5|6822.5|6816.5|6820|6814|0
1655962230000|2022-06-23 05:30:30|6822.5|6816.5|6821.5|6815.5|6822.5|6816.5|6821.5|6815.5|0
1655962240000|2022-06-23 05:30:40|6821|6815|6820|6814|6821|6815|6820|6814|0
1655962250000|2022-06-23 05:30:50|6818.5|6812.5|6818.6|6812.6|6819.5|6813.5|6818.1|6812.1|2
1655962260000|2022-06-23 05:31:00|6818.1|6812.1|6825|6815|6826.9|6815|6818.1|6811.9|0
1655962270000|2022-06-23 05:31:10|6822.9|6816.9|6823.4|6813.4|6823.4|6816.9|6819.5|6813.4|0
1655962280000|2022-06-23 05:31:20|6823.5|6813.5|6825|6815|6825|6816|6821.5|6813.5|0
1655962290000|2022-06-23 05:31:30|6822.5|6816.5|6823|6813|6823.9|6816.5|6820|6813|0
1655962300000|2022-06-23 05:31:40|6823.9|6813.9|6827|6817|6827|6817|6822.4|6813.9|0
1655962340000|2022-06-23 05:32:20|6825|6815|6821|6815|6825|6816.5|6821|6815|0
1655962350000|2022-06-23 05:32:30|6821.5|6815.5|6825|6815|6825|6816.5|6821|6815|0
1655962360000|2022-06-23 05:32:40|6821|6814.1|6820.5|6814.5|6821|6814.5|6819.6|6813.6|0
1655962370000|2022-06-23 05:32:50|6821|6815|6820.5|6814.5|6821.5|6815.5|6820.1|6814.1|0
1655962380000|2022-06-23 05:33:00|6820.1|6814.1|6820|6814|6820.5|6814.5|6820|6814|0
1655962390000|2022-06-23 05:33:10|6820.1|6814.1|6819.6|6813.6|6822|6816|6819.6|6813.6|0
1655962400000|2022-06-23 05:33:20|6820|6814|6820.1|6814.1|6820.5|6814.5|6820|6814|0
1655962410000|2022-06-23 05:33:30|6816.4|6810.4|6818|6808|6818|6810.4|6816.4|6808|1
1655962420000|2022-06-23 05:33:40|6818.4|6808.4|6817.9|6807.9|6818.4|6808.4|6817.9|6807.9|0
1655962430000|2022-06-23 05:33:50|6818|6808|6818|6808|6818|6808|6818|6808|0
1655962440000|2022-06-23 05:34:00|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|0
1655962450000|2022-06-23 05:34:10|6818|6808|6817.5|6807.5|6818.5|6808.5|6817.5|6807.5|0
1655962460000|2022-06-23 05:34:20|6817.4|6807.4|6816|6806|6817.4|6807.4|6816|6806|0
1655962470000|2022-06-23 05:34:30|6813.9|6807.9|6816.5|6806.5|6817.9|6807.9|6813.9|6802.9|0
1655962490000|2022-06-23 05:34:50|6816|6806|6816.5|6806.5|6817|6808|6814|6806|0
1655962500000|2022-06-23 05:35:00|6816|6806|6812.4|6802.4|6817.4|6808.5|6809.5|6800.9|1
1655962510000|2022-06-23 05:35:10|6812.9|6802.9|6812.9|6802.9|6812.9|6802.9|6812.4|6802.4|0
1655962520000|2022-06-23 05:35:20|6815.9|6800.9|6811.9|6801.9|6815.9|6802.9|6811.5|6800.5|0
1655962530000|2022-06-23 05:35:30|6811.4|6801.4|6812.9|6802.9|6812.9|6802.9|6811.4|6801.4|0
1655962540000|2022-06-23 05:35:40|6812.4|6802.4|6812.4|6802.4|6812.4|6802.4|6812.4|6802.4|0
1655962550000|2022-06-23 05:35:50|6812|6802|6808.9|6802.9|6812|6802.9|6808.5|6802|0
1655962560000|2022-06-23 05:36:00|6809.4|6803.4|6808.9|6802.9|6811.4|6803.4|6808.4|6801|0
1655962570000|2022-06-23 05:36:10|6811|6801|6811.4|6801.4|6811.4|6801.4|6811|6801|0
1655962580000|2022-06-23 05:36:20|6812.4|6802.4|6811.9|6801.9|6812.4|6802.4|6811.9|6801.9|0
1655962590000|2022-06-23 05:36:30|6812|6802|6815.5|6800.5|6815.5|6802|6812|6800.5|0
1655962600000|2022-06-23 05:36:40|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1655962610000|2022-06-23 05:36:50|6812.9|6802.9|6812.9|6802.9|6812.9|6802.9|6812.9|6802.9|0
1655962620000|2022-06-23 05:37:00|6815.5|6800.5|6814.9|6804.9|6815.5|6804.9|6814.9|6800.5|0
1655962630000|2022-06-23 05:37:10|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1655962640000|2022-06-23 05:37:20|6815.4|6805.4|6811.9|6801.9|6815.4|6805.9|6811.9|6801.9|0
1655962650000|2022-06-23 05:37:30|6812.4|6802.4|6811.9|6801.9|6812.4|6802.4|6811.5|6801.5|0
1655962670000|2022-06-23 05:37:50|6812.4|6802.4|6808.9|6802.9|6812.9|6804.4|6808.9|6801.4|0
1655962680000|2022-06-23 05:38:00|6809|6803|6808.5|6802.5|6809|6803|6808.5|6802.5|0
1655962690000|2022-06-23 05:38:10|6808|6802|6808.5|6802.5|6809.5|6803.5|6808|6802|1
1655962700000|2022-06-23 05:38:20|6809|6803|6810.5|6804.5|6812|6804.5|6808.5|6801|0
1655962710000|2022-06-23 05:38:30|6810.1|6804.1|6809|6803|6812|6804.1|6809|6802|0
1655962720000|2022-06-23 05:38:40|6808.9|6802.9|6808.5|6802.5|6808.9|6802.9|6808|6802|0
1655962730000|2022-06-23 05:38:50|6811.5|6801.5|6811.5|6801.5|6811.5|6801.5|6811.5|6801.5|0
1655962740000|2022-06-23 05:39:00|6809|6803|6809|6803|6809|6803|6809|6803|0
1655962770000|2022-06-23 05:39:30|6808.9|6802.9|6809|6803|6811|6803|6807.4|6801|0
1655962780000|2022-06-23 05:39:40|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|0
1655962790000|2022-06-23 05:39:50|6808|6798|6807|6801|6808|6801|6805.5|6798|0
1655962810000|2022-06-23 05:40:10|6806.5|6800.5|6809.5|6799.5|6809.5|6801|6806.5|6799|0
1655962830000|2022-06-23 05:40:30|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|0
1655962840000|2022-06-23 05:40:40|6807.6|6801.6|6807|6801|6809.5|6801.6|6807|6799.5|0
1655962850000|2022-06-23 05:40:50|6807.5|6801.5|6807|6801|6807.5|6801.5|6806.5|6800.5|0
1655962860000|2022-06-23 05:41:00|6806.5|6800.5|6807.5|6801.5|6807.5|6801.5|6806.5|6800.5|0
1655962880000|2022-06-23 05:41:20|6809.5|6799.5|6809.5|6799.5|6809.5|6799.5|6809.5|6799.5|0
1655962900000|2022-06-23 05:41:40|6809|6799|6806.1|6800.1|6809.5|6801.5|6806|6799|0
1655962910000|2022-06-23 05:41:50|6806|6800|6805.6|6799.6|6807|6801|6805.1|6799.1|0
1655962920000|2022-06-23 05:42:00|6806.1|6800.1|6806.6|6800.6|6809.6|6801.6|6806.1|6799.1|0
1655962930000|2022-06-23 05:42:10|6804.7|6798.7|6807|6801|6809.1|6801.1|6804.7|6798.7|0
1655962940000|2022-06-23 05:42:20|6806.6|6800.6|6806|6800|6807|6801|6806|6800|1
1655962950000|2022-06-23 05:42:30|6806.6|6800.6|6805.5|6799.5|6806.6|6800.6|6805.5|6799.5|9
1655962960000|2022-06-23 05:42:40|6806|6800|6805.5|6799.5|6806.5|6800.5|6805.5|6799.5|0
1655962980000|2022-06-23 05:43:00|6807.6|6797.6|6807|6801|6807.6|6801|6805.6|6797.6|0
1655962990000|2022-06-23 05:43:10|6807.5|6801.5|6806.1|6800.1|6807.5|6801.5|6806.1|6800.1|0
1655963000000|2022-06-23 05:43:20|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805|6799|0
1655963010000|2022-06-23 05:43:30|6805.1|6799.1|6806|6800|6806|6800|6804.5|6798.5|1
1655963020000|2022-06-23 05:43:40|6805.5|6799.5|6806.5|6800.5|6806.5|6800.5|6805.5|6799.5|0
1655963030000|2022-06-23 05:43:50|6807|6801|6807|6801|6807|6801|6807|6801|0
1655963040000|2022-06-23 05:44:00|6806.5|6800.5|6806|6800|6806.5|6800.5|6806|6800|0
1655963050000|2022-06-23 05:44:10|6805|6799|6805.5|6799.5|6805.5|6799.5|6805|6799|3
1655963060000|2022-06-23 05:44:20|6806|6800|6806.4|6800.4|6806.5|6800.5|6806|6800|0
1655963070000|2022-06-23 05:44:30|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|0
1655963080000|2022-06-23 05:44:40|6806|6800|6806.5|6800.5|6806.5|6800.5|6806|6800|0
1655963100000|2022-06-23 05:45:00|6806|6800|6806.5|6800.5|6806.5|6800.5|6806|6800|0
1655963110000|2022-06-23 05:45:10|6806|6800|6805.5|6799.5|6806|6800|6805.5|6799.5|0
1655963120000|2022-06-23 05:45:20|6806|6800|6806|6800|6807|6801|6806|6800|0
1655963130000|2022-06-23 05:45:30|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1655963140000|2022-06-23 05:45:40|6805|6799|6803.5|6797.5|6805|6799|6803.5|6797.5|0
1655963150000|2022-06-23 05:45:50|6803.9|6797.9|6803.5|6797.5|6805|6799|6803.5|6797.5|1
1655963160000|2022-06-23 05:46:00|6803.4|6797.4|6804.9|6798.9|6807|6798.9|6803.4|6797|0
1655963170000|2022-06-23 05:46:10|6804|6798|6803.4|6797.4|6804|6798|6803|6797|0
1655963180000|2022-06-23 05:46:20|6803|6797|6803|6797|6803|6797|6803|6797|0
1655963190000|2022-06-23 05:46:30|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|0
1655963200000|2022-06-23 05:46:40|6803|6797|6804.9|6798.9|6809|6800.5|6802.9|6796.9|2
1655963210000|2022-06-23 05:46:50|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|0
1655963220000|2022-06-23 05:47:00|6807.5|6797.5|6804.9|6798.9|6807.5|6799.4|6804.9|6797.5|0
1655963230000|2022-06-23 05:47:10|6805|6799|6803.9|6797.9|6805.4|6799.4|6803.9|6797.9|0
1655963240000|2022-06-23 05:47:20|6804|6798|6804|6798|6804|6798|6804|6798|0
1655963250000|2022-06-23 05:47:30|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|6804.9|6798.9|0
1655963260000|2022-06-23 05:47:40|6806|6800|6809|6803|6811|6803|6806|6799|0
1655963270000|2022-06-23 05:47:50|6808.5|6802.5|6810.5|6800.5|6810.5|6802.5|6808.5|6800.5|0
1655963280000|2022-06-23 05:48:00|6808.5|6802.5|6809|6803|6809|6803|6808.5|6802.5|0
1655963290000|2022-06-23 05:48:10|6810.9|6800.9|6808.5|6802.5|6810.9|6802.5|6808.4|6799.5|0
1655963300000|2022-06-23 05:48:20|6810.5|6800.5|6805|6799|6810.5|6802.4|6805|6798.9|0
1655963310000|2022-06-23 05:48:30|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|0
1655963330000|2022-06-23 05:48:50|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1655963360000|2022-06-23 05:49:20|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1655963370000|2022-06-23 05:49:30|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1655963380000|2022-06-23 05:49:40|6804|6798|6803.4|6797.4|6804|6798|6803.4|6797.4|0
1655963390000|2022-06-23 05:49:50|6803.5|6797.5|6803.9|6797.9|6804|6798|6803.5|6797.5|0
1655963400000|2022-06-23 05:50:00|6804|6798|6804.5|6798.5|6804.5|6798.5|6803.9|6797.9|0
1655963420000|2022-06-23 05:50:20|6804.4|6798.4|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1655963430000|2022-06-23 05:50:30|6804|6798|6804|6798|6804|6798|6804|6798|0
1655963450000|2022-06-23 05:50:50|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1655963460000|2022-06-23 05:51:00|6804|6798|6803.9|6797.9|6804|6798|6803.9|6797.9|0
1655963510000|2022-06-23 05:51:50|6804|6798|6804.5|6798.5|6805|6799|6804|6798|0
1655963560000|2022-06-23 05:52:40|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1655963570000|2022-06-23 05:52:50|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|6804|6798|0
1655963580000|2022-06-23 05:53:00|6804|6798|6802.8|6796.8|6805|6799|6802.8|6796.8|4
1655963600000|2022-06-23 05:53:20|||||||||1
1655963610000|2022-06-23 05:53:30|6803.3|6797.3|6804.4|6798.4|6804.4|6798.4|6803.3|6797.3|1
1655963640000|2022-06-23 05:54:00|6804.5|6798.5|6804.4|6798.4|6804.5|6798.5|6804.4|6798.4|0
1655963710000|2022-06-23 05:55:10|6804.5|6798.5|6804.9|6798.9|6804.9|6798.9|6804.5|6798.5|0
1655963730000|2022-06-23 05:55:30|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|0
1655963740000|2022-06-23 05:55:40|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1655963750000|2022-06-23 05:55:50|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|0
1655963770000|2022-06-23 05:56:10|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.9|6797.9|0
1655963780000|2022-06-23 05:56:20|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1655963790000|2022-06-23 05:56:30|6804.4|6798.4|6803.9|6797.9|6804.5|6798.5|6803.9|6797.9|0
1655963800000|2022-06-23 05:56:40|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|0
1655963810000|2022-06-23 05:56:50|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|0
1655963830000|2022-06-23 05:57:10|6805|6799|6805|6799|6805|6799|6805|6799|0
1655963840000|2022-06-23 05:57:20|6804.5|6798.5|6805|6799|6805|6799|6804.5|6798.5|0
1655963850000|2022-06-23 05:57:30|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|0
1655963860000|2022-06-23 05:57:40|6805|6799|6805|6799|6805|6799|6805|6799|0
1655963880000|2022-06-23 05:58:00|6804.5|6798.5|6805.2|6799.2|6805.2|6799.2|6804.5|6798.5|1
1655963890000|2022-06-23 05:58:10|6805.6|6799.6|6804.7|6798.7|6805.7|6799.7|6804.7|6798.7|1
1655963910000|2022-06-23 05:58:30|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1655963940000|2022-06-23 05:59:00|6805.7|6799.7|6805.2|6799.2|6805.7|6799.7|6805.2|6799.2|0
1655963950000|2022-06-23 05:59:10|6804.2|6798.2|6804.2|6798.2|6804.2|6798.2|6804.2|6798.2|1
1655963990000|2022-06-23 05:59:50|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|0
1655964020000|2022-06-23 06:00:20|6803.7|6797.7|6803.5|6797.5|6803.7|6797.7|6803.1|6797.1|1
1655964040000|2022-06-23 06:00:40|6803|6797|6803|6797|6803|6797|6803|6797|0
1655964050000|2022-06-23 06:00:50|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|0
1655964060000|2022-06-23 06:01:00|6804|6798|6805|6799|6805.1|6799.1|6803.5|6797.5|0
1655964070000|2022-06-23 06:01:10|6804.6|6798.6|6805|6799|6805.6|6799.6|6804.5|6798.5|0
1655964080000|2022-06-23 06:01:20|6805.6|6799.6|6804.1|6798.1|6805.6|6799.6|6804.1|6798.1|0
1655964090000|2022-06-23 06:01:30|6804.5|6798.5|6804.1|6798.1|6804.5|6798.5|6804.1|6798.1|0
1655964110000|2022-06-23 06:01:50|6806|6796|6803.9|6797.9|6806|6797.9|6803.9|6796|0
1655964120000|2022-06-23 06:02:00|6804|6798|6804|6798|6804|6798|6804|6798|0
1655964170000|2022-06-23 06:02:50|6804.1|6798.1|6804|6798|6804.1|6798.1|6804|6798|0
1655964180000|2022-06-23 06:03:00|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|0
1655964190000|2022-06-23 06:03:10|6804.1|6798.1|6805|6799|6805|6799|6804|6798|0
1655964200000|2022-06-23 06:03:20|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1655964210000|2022-06-23 06:03:30|6805|6799|6805|6799|6805|6799|6804.6|6798.6|0
1655964220000|2022-06-23 06:03:40|6804|6798|6804.4|6798.4|6804.4|6798.4|6804|6798|0
1655964230000|2022-06-23 06:03:50|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|0
1655964240000|2022-06-23 06:04:00|6805|6799|6805|6799|6805|6799|6805|6799|0
1655964270000|2022-06-23 06:04:30|6804.5|6798.5|6803.9|6797.9|6804.5|6798.5|6803.9|6797.9|0
1655964290000|2022-06-23 06:04:50|6804.4|6798.4|6804.5|6798.5|6804.5|6798.5|6804.4|6798.4|0
1655964300000|2022-06-23 06:05:00|6805.5|6799.5|6803|6797|6809.4|6803.4|6803|6797|0
1655964310000|2022-06-23 06:05:10|6803.5|6797.5|6802.9|6796.9|6803.5|6797.5|6802.9|6796.9|4
1655964320000|2022-06-23 06:05:20|6803.4|6797.4|6803|6797|6803.4|6797.4|6802.9|6796.9|1
1655964330000|2022-06-23 06:05:30|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|0
1655964360000|2022-06-23 06:06:00|6803.1|6797.1|6803|6797|6803.1|6797.1|6803|6797|4
1655964390000|2022-06-23 06:06:30|6802.9|6796.9|6803|6797|6803|6797|6802.9|6796.9|0
1655964400000|2022-06-23 06:06:40|6802.9|6796.9|6802.9|6796.9|6803|6797|6802.9|6796.9|0
1655964410000|2022-06-23 06:06:50|6803|6797|6803|6797|6803|6797|6803|6797|0
1655964420000|2022-06-23 06:07:00|6802.9|6796.9|6803|6797|6803|6797|6802.9|6796.9|0
1655964480000|2022-06-23 06:08:00|6802.9|6796.9|6802.9|6796.9|6803|6797|6802.9|6796.9|0
1655964550000|2022-06-23 06:09:10|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|0
1655964600000|2022-06-23 06:10:00|6799.9|6793.9|6796|6790|6799.9|6793.9|6795.5|6789.5|0
1655964610000|2022-06-23 06:10:10|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1655964630000|2022-06-23 06:10:30|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|0
1655964640000|2022-06-23 06:10:40|6795.5|6789.5|6795.5|6789.5|6796|6790|6795.5|6789.5|0
1655964650000|2022-06-23 06:10:50|6796|6790|6796|6790|6796|6790|6796|6790|0
1655964660000|2022-06-23 06:11:00|6796.5|6790.5|6797|6791|6797|6791|6796.5|6790.5|0
1655964670000|2022-06-23 06:11:10|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1655964680000|2022-06-23 06:11:20|6798|6792|6798.4|6792.4|6799|6793|6798|6792|0
1655964690000|2022-06-23 06:11:30|6798.5|6792.5|6798.4|6792.4|6798.5|6792.5|6798.4|6792.4|0
1655964720000|2022-06-23 06:12:00|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|0
1655964770000|2022-06-23 06:12:50|6798.3|6792.3|6794.5|6788.5|6798.3|6792.3|6794.5|6788.5|0
1655964780000|2022-06-23 06:13:00|6795|6789|6795|6789|6795.1|6789.1|6794.5|6788.5|3
1655964790000|2022-06-23 06:13:10|6795.5|6789.5|6795|6789|6795.5|6789.5|6795|6789|0
1655964800000|2022-06-23 06:13:20|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795|6789|0
1655964820000|2022-06-23 06:13:40|6795|6789|6794.9|6788.9|6795|6789|6794.9|6788.9|0
1655964850000|2022-06-23 06:14:10|6795|6789|6795|6789|6795|6789|6795|6789|0
1655964870000|2022-06-23 06:14:30|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|0
1655964890000|2022-06-23 06:14:50|6794.4|6788.4|6794.9|6788.9|6794.9|6788.9|6794.4|6788.4|0
1655964900000|2022-06-23 06:15:00|6795.4|6789.4|6794.9|6788.9|6795.4|6789.4|6794.9|6788.9|0
1655964910000|2022-06-23 06:15:10|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6794.9|6788.9|0
1655964920000|2022-06-23 06:15:20|6794.9|6788.9|6797.4|6791.4|6797.4|6791.4|6794.9|6788.9|0
1655964930000|2022-06-23 06:15:30|6798.9|6792.9|6796.9|6790.9|6803.8|6797.8|6796.4|6790.4|3
1655964940000|2022-06-23 06:15:40|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|0
1655964950000|2022-06-23 06:15:50|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|0
1655964960000|2022-06-23 06:16:00|6797.4|6791.4|6796.9|6790.9|6797.9|6791.9|6796.9|6790.9|0
1655964970000|2022-06-23 06:16:10|6796.4|6790.4|6796.9|6790.9|6796.9|6790.9|6796.4|6790.4|0
1655964980000|2022-06-23 06:16:20|6797.3|6791.3|6796.9|6790.9|6797.3|6791.3|6796.9|6790.9|0
1655965010000|2022-06-23 06:16:50|6797.4|6791.4|6796.8|6790.8|6797.4|6791.4|6796.8|6790.8|0
1655965020000|2022-06-23 06:17:00|6796.4|6790.4|6796.9|6790.9|6797.9|6791.9|6796.4|6790.4|0
1655965030000|2022-06-23 06:17:10|6797.4|6791.4|6796.9|6790.9|6797.4|6791.4|6796.9|6790.9|0
1655965040000|2022-06-23 06:17:20|6796.4|6790.4|6797.8|6791.8|6797.8|6791.8|6796.3|6790.3|0
1655965050000|2022-06-23 06:17:30|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|0
1655965060000|2022-06-23 06:17:40|6796.8|6790.8|6796.4|6790.4|6796.8|6790.8|6796.4|6790.4|0
1655965070000|2022-06-23 06:17:50|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|0
1655965080000|2022-06-23 06:18:00|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1655965090000|2022-06-23 06:18:10|6809.9|6794.9|6807.4|6801.4|6809.9|6801.9|6801.9|6794.9|11
1655965110000|2022-06-23 06:18:30|6807.9|6801.9|6808.9|6802.9|6809.9|6803.3|6806.9|6799.9|0
1655965130000|2022-06-23 06:18:50|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1655965140000|2022-06-23 06:19:00|6808.8|6802.8|6806.9|6800.9|6809.8|6803.8|6806.9|6800.9|0
1655965150000|2022-06-23 06:19:10|6809.9|6803.9|6808.9|6802.9|6811.9|6803.9|6808.9|6801.9|0
1655965160000|2022-06-23 06:19:20|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1655965170000|2022-06-23 06:19:30|6810.4|6800.4|6808.3|6802.3|6810.4|6802.4|6808.3|6800.4|0
1655965190000|2022-06-23 06:19:50|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1655965200000|2022-06-23 06:20:00|6808.9|6802.9|6808.9|6802.9|6809.4|6802.9|6806.9|6799.4|0
1655965220000|2022-06-23 06:20:20|6811.4|6801.4|6808.9|6802.9|6811.4|6802.9|6808.9|6801.4|0
1655965240000|2022-06-23 06:20:40|6808.4|6802.4|6810.4|6804.4|6810.9|6804.9|6806.9|6800.9|0
1655965250000|2022-06-23 06:20:50|6809.9|6803.9|6810.4|6804.4|6810.4|6804.4|6809.9|6803.9|0
1655965260000|2022-06-23 06:21:00|6808.9|6802.9|6808.9|6802.9|6809.4|6803.4|6808.9|6802.9|1
1655965290000|2022-06-23 06:21:30|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1655965300000|2022-06-23 06:21:40|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|0
1655965310000|2022-06-23 06:21:50|6809.9|6803.9|6807.4|6797.4|6809.9|6803.9|6807.4|6797.4|3
1655965320000|2022-06-23 06:22:00|6805.4|6799.4|6806.4|6800.4|6807.9|6800.9|6805.4|6797.4|0
1655965330000|2022-06-23 06:22:10|6805.9|6799.9|6805.5|6799.5|6807|6801|6805.4|6799.4|0
1655965350000|2022-06-23 06:22:30|6805.4|6799.4|6805.4|6799.4|6806.9|6800.9|6805.4|6799.4|0
1655965360000|2022-06-23 06:22:40|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|0
1655965380000|2022-06-23 06:23:00|6806.9|6800.9|6805.9|6799.9|6806.9|6800.9|6805.9|6799.9|0
1655965400000|2022-06-23 06:23:20|6807.9|6801.9|6806.9|6800.9|6807.9|6801.9|6806.4|6800.4|0
1655965420000|2022-06-23 06:23:40|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1655965430000|2022-06-23 06:23:50|6806.5|6800.5|6808.9|6802.9|6808.9|6802.9|6806.4|6800.4|0
1655965440000|2022-06-23 06:24:00|6809.4|6803.4|6809|6803|6809.4|6803.4|6809|6803|0
1655965450000|2022-06-23 06:24:10|6808.9|6802.9|6809|6803|6809|6803|6808.9|6802.9|0
1655965460000|2022-06-23 06:24:20|6808.9|6802.9|6808.5|6802.5|6809|6803|6808.5|6802.5|0
1655965470000|2022-06-23 06:24:30|6808.9|6802.9|6809|6803|6809|6803|6808.9|6802.9|0
1655965480000|2022-06-23 06:24:40|6808.9|6802.9|6804.9|6798.9|6808.9|6802.9|6804.9|6796.9|3
1655965500000|2022-06-23 06:25:00|6805.4|6799.4|6808.3|6798.3|6808.3|6799.4|6805.4|6798.3|0
1655965510000|2022-06-23 06:25:10|6807.4|6797.4|6803.4|6797.4|6807.4|6799.4|6803.4|6797.4|0
1655965520000|2022-06-23 06:25:20|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|3
1655965530000|2022-06-23 06:25:30|6804.3|6794.3|6803.9|6793.9|6804.3|6794.3|6803.9|6793.9|0
1655965540000|2022-06-23 06:25:40|6802|6796|6805.4|6795.4|6805.9|6796|6802|6795.4|0
1655965560000|2022-06-23 06:26:00|6805.9|6795.9|6805.9|6795.9|6805.9|6795.9|6805.9|6795.9|0
1655965570000|2022-06-23 06:26:10|6805.4|6795.4|6805.4|6795.4|6805.4|6795.4|6805.4|6795.4|0
1655965580000|2022-06-23 06:26:20|6804.4|6798.4|6807.9|6797.9|6808.3|6798.4|6804.4|6797.9|0
1655965590000|2022-06-23 06:26:30|6808.4|6798.4|6807.4|6797.4|6808.4|6798.4|6807.4|6797.4|0
1655965600000|2022-06-23 06:26:40|6807.9|6797.9|6806.9|6796.9|6807.9|6797.9|6806.9|6796.9|0
1655965610000|2022-06-23 06:26:50|6806.5|6796.5|6806.9|6796.9|6806.9|6798|6804|6796.5|0
1655965620000|2022-06-23 06:27:00|6806.5|6796.5|6808.4|6798.4|6808.4|6800|6804|6796.5|0
1655965630000|2022-06-23 06:27:10|6808.8|6798.8|6811.4|6796.4|6811.4|6798.8|6808.8|6796.4|0
1655965640000|2022-06-23 06:27:20|6811.8|6796.8|6811.9|6796.9|6812.3|6797.3|6811.4|6796.4|0
1655965710000|2022-06-23 06:28:30|6812.3|6797.3|6811.9|6796.9|6812.3|6797.3|6811.4|6796.4|0
1655965730000|2022-06-23 06:28:50|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1655965740000|2022-06-23 06:29:00|6811.9|6796.9|6809.4|6799.4|6812.3|6800.8|6809.4|6796.9|0
1655965800000|2022-06-23 06:30:00|6810|6800|6810|6800|6810|6800|6809.9|6799.9|0
1655965830000|2022-06-23 06:30:30|6810.5|6800.5|6810.5|6800.5|6810.5|6803|6808|6800.5|0
1655965840000|2022-06-23 06:30:40|6808.5|6802.5|6810.5|6800.5|6810.5|6802.5|6808.5|6800.5|0
1655965860000|2022-06-23 06:31:00|6808.5|6802.5|6808|6802|6809|6803|6808|6802|0
1655965870000|2022-06-23 06:31:10|6808.9|6802.9|6809|6803|6809|6803|6808.5|6802.5|0
1655965890000|2022-06-23 06:31:30|6809.5|6803.5|6809.5|6803.5|6810|6804|6809.5|6803.5|0
1655965900000|2022-06-23 06:31:40|6810|6804|6810|6804|6810|6804|6810|6804|0
1655965920000|2022-06-23 06:32:00|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|0
1655965930000|2022-06-23 06:32:10|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1655966040000|2022-06-23 06:34:00|6811.4|6805.4|6817.5|6811.5|6817.5|6811.5|6811.4|6805.4|1
1655966050000|2022-06-23 06:34:10|6818|6812|6818|6812|6818|6812|6818|6812|0
1655966060000|2022-06-23 06:34:20|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|0
1655966080000|2022-06-23 06:34:40|6819.9|6813.9|6820.4|6814.4|6822.9|6815.9|6819.9|6812.9|0
1655966090000|2022-06-23 06:34:50|6821.8|6815.8|6821.5|6815.5|6821.9|6815.9|6821.5|6815.5|0
1655966100000|2022-06-23 06:35:00|6821.9|6815.9|6821.5|6815.5|6821.9|6815.9|6821|6815|0
1655966110000|2022-06-23 06:35:10|6821|6815|6821.5|6815.5|6821.9|6815.9|6821|6815|0
1655966120000|2022-06-23 06:35:20|6821.9|6815.9|6821.5|6815.5|6821.9|6815.9|6821|6815|0
1655966130000|2022-06-23 06:35:30|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|0
1655966140000|2022-06-23 06:35:40|6821.5|6815.5|6821.9|6815.9|6821.9|6815.9|6821.5|6815.5|0
1655966150000|2022-06-23 06:35:50|6822.4|6816.4|6827.4|6817.4|6829.9|6818|6822.4|6814.9|0
1655966160000|2022-06-23 06:36:00|6830.9|6815.9|6819.5|6813.5|6831.4|6821.4|6819.5|6810.9|1
1655966170000|2022-06-23 06:36:10|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|1
1655966180000|2022-06-23 06:36:20|6823|6817|6822.5|6816.5|6823|6817|6822.1|6816.1|7
1655966190000|2022-06-23 06:36:30|6822.6|6816.6|6823|6817|6824.5|6818.5|6821.6|6813.4|13
1655966200000|2022-06-23 06:36:40|6822.6|6816.6|6823|6817|6823.1|6817.1|6822.6|6816.6|2
1655966210000|2022-06-23 06:36:50|6825|6819|6823|6817|6826.5|6820.5|6822.6|6816.6|9
1655966220000|2022-06-23 06:37:00|6823.5|6817.5|6823|6817|6823.5|6817.5|6822|6816|3
1655966230000|2022-06-23 06:37:10|6822.6|6816.6|6823|6817|6823|6817|6822.5|6816.5|3
1655966250000|2022-06-23 06:37:30|6823.5|6817.5|6823|6817|6823.5|6817.5|6823|6817|0
1655966260000|2022-06-23 06:37:40|6822.6|6816.6|6822.1|6816.1|6823|6817|6822.1|6816.1|9
1655966270000|2022-06-23 06:37:50|6822.6|6816.6|6822.1|6816.1|6822.6|6816.6|6822.1|6816.1|0
1655966280000|2022-06-23 06:38:00|6821.6|6815.6|6822.6|6816.6|6822.6|6816.6|6821.6|6815.6|15
1655966290000|2022-06-23 06:38:10|6822.1|6816.1|6821.6|6815.6|6822.1|6816.1|6820.1|6814.1|20
1655966300000|2022-06-23 06:38:20|6822.6|6816.6|6821.1|6815.1|6823.1|6817.1|6820.7|6814.7|17
1655966310000|2022-06-23 06:38:30|6821.6|6815.6|6821.1|6815.1|6822.1|6816.1|6821.1|6815.1|0
1655966320000|2022-06-23 06:38:40|6821.6|6815.6|6822.6|6816.6|6822.6|6816.6|6821.6|6815.6|0
1655966330000|2022-06-23 06:38:50|6821.6|6815.6|6821.1|6815.1|6821.6|6815.6|6820.6|6814.6|2
1655966340000|2022-06-23 06:39:00|6820.6|6814.6|6820.6|6814.6|6820.6|6814.6|6820.6|6814.6|0
1655966350000|2022-06-23 06:39:10|6822.1|6816.1|6822.1|6816.1|6822.6|6816.6|6821.6|6815.6|1
1655966360000|2022-06-23 06:39:20|6822.6|6816.6|6816.5|6810.5|6822.6|6816.6|6816.5|6809|8
1655966370000|2022-06-23 06:39:30|6819.5|6809.5|6819|6813|6820.5|6813|6816.5|6808.5|1
1655966380000|2022-06-23 06:39:40|6816.2|6810.2|6818.5|6812.5|6819.4|6813|6816.2|6809.4|10
1655966390000|2022-06-23 06:39:50|6819|6813|6818.5|6812.5|6819|6813|6817.1|6811.1|1
1655966400000|2022-06-23 06:40:00|6817.6|6811.6|6818|6812|6818|6812|6817.6|6811.6|2
1655966410000|2022-06-23 06:40:10|6818.5|6812.5|6818|6812|6818.5|6812.5|6817.5|6811.5|0
1655966420000|2022-06-23 06:40:20|6824|6814|6821.9|6815.9|6824|6815.9|6821|6814|2
1655966430000|2022-06-23 06:40:30|6821|6815|6821.9|6815.9|6821.9|6815.9|6821|6815|0
1655966440000|2022-06-23 06:40:40|6822|6816|6824.4|6818.4|6826|6818.4|6821|6815|14
1655966450000|2022-06-23 06:40:50|6823.4|6817.4|6824.4|6818.4|6826.4|6818.4|6822.9|6816.4|0
1655966460000|2022-06-23 06:41:00|6823.9|6817.9|6826.9|6820.9|6826.9|6820.9|6823.9|6817.9|0
1655966470000|2022-06-23 06:41:10|6826.5|6820.5|6828.8|6822.8|6828.8|6822.8|6825.4|6819.4|4
1655966480000|2022-06-23 06:41:20|6828.4|6822.4|6828.4|6822.4|6828.4|6822.4|6828.4|6822.4|0
1655966490000|2022-06-23 06:41:30|6828.9|6822.9|6830.9|6824.9|6830.9|6824.9|6828.9|6822.9|1
1655966500000|2022-06-23 06:41:40|6830.8|6824.8|6830.9|6824.9|6831|6825|6828.4|6822.4|1
1655966510000|2022-06-23 06:41:50|6836|6826|6830.9|6824.9|6836.9|6826|6830.9|6821.9|4
1655966520000|2022-06-23 06:42:00|6830.5|6824.5|6830.9|6824.9|6830.9|6824.9|6830.5|6824.5|1
1655966550000|2022-06-23 06:42:30|6831.4|6825.4|6834.9|6824.9|6834.9|6825.4|6831.4|6824.9|1
1655966560000|2022-06-23 06:42:40|6835.4|6825.4|6836.9|6826.9|6839.9|6826.9|6835.4|6824.9|0
1655966570000|2022-06-23 06:42:50|6837.4|6827.4|6837.6|6831.6|6838.6|6832.6|6837.4|6827.4|4
1655966580000|2022-06-23 06:43:00|6836.2|6830.2|6835.5|6825.5|6839|6830.2|6835|6822.6|3
1655966590000|2022-06-23 06:43:10|6833.5|6827.5|6835.5|6825.5|6835.5|6827.5|6833.5|6825.5|0
1655966600000|2022-06-23 06:43:20|6836|6826|6835.6|6829.6|6836.5|6829.6|6835.6|6826|0
1655966610000|2022-06-23 06:43:30|6837.5|6827.5|6837|6827|6837.5|6827.5|6837|6827|0
1655966620000|2022-06-23 06:43:40|6837.5|6827.5|6835|6829|6837.5|6829|6835|6827|0
1655966630000|2022-06-23 06:43:50|6833.8|6827.8|6833.8|6827.8|6833.8|6827.8|6833.8|6827.8|5
1655966640000|2022-06-23 06:44:00|6832.8|6826.8|6832.8|6826.8|6832.8|6826.8|6832.3|6826.3|0
1655966650000|2022-06-23 06:44:10|6833.4|6827.4|6834.3|6828.3|6834.4|6828.4|6833.3|6827.3|1
1655966660000|2022-06-23 06:44:20|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|6833.9|6827.9|0
1655966670000|2022-06-23 06:44:30|6834.5|6828.5|6834.4|6828.4|6836.4|6828.5|6834.4|6826.4|0
1655966690000|2022-06-23 06:44:50|6836.9|6826.9|6836.9|6826.9|6836.9|6828.9|6834.9|6826.9|0
1655966700000|2022-06-23 06:45:00|6839|6833|6839|6833|6839|6833|6839|6833|2
1655966710000|2022-06-23 06:45:10|6837.5|6831.5|6840.5|6825.5|6840.5|6831.5|6837.5|6825.5|1
1655966720000|2022-06-23 06:45:20|6839.4|6829.4|6839.4|6829.4|6839.4|6829.4|6839.4|6829.4|0
1655966740000|2022-06-23 06:45:40|6838.4|6823.4|6836.4|6826.4|6838.4|6826.4|6836.4|6823.4|2
1655966750000|2022-06-23 06:45:50|6830|6824|6830.1|6824.1|6830.1|6824.1|6830|6824|8
1655966760000|2022-06-23 06:46:00|||||||||1
1655966770000|2022-06-23 06:46:10|||||||||2
1655966790000|2022-06-23 06:46:30|6830|6824|6830|6824|6830|6824|6830|6824|11
1655966840000|2022-06-23 06:47:20|||||||||1
1655966850000|2022-06-23 06:47:30|||||||||2
1655966860000|2022-06-23 06:47:40|6832.8|6826.8|6832.8|6826.8|6832.8|6826.8|6832.8|6826.8|0
1655966870000|2022-06-23 06:47:50|6833.5|6827.5|6840|6834|6840|6834|6833|6827|0
1655966880000|2022-06-23 06:48:00|6840.5|6834.5|6841|6835|6841.5|6835.5|6839.5|6833.5|1
1655966930000|2022-06-23 06:48:50|6841.5|6835.5|6843.4|6837.4|6843.4|6837.4|6841.5|6835.5|1
1655966940000|2022-06-23 06:49:00|6841.9|6835.9|6841.5|6835.5|6841.9|6835.9|6841.5|6835.5|0
1655966960000|2022-06-23 06:49:20|6841.4|6835.4|6836|6830|6841.4|6835.4|6835.5|6829.5|1
1655966970000|2022-06-23 06:49:30|6836.9|6830.9|6837|6831|6838|6832|6836.9|6830.9|0
1655966990000|2022-06-23 06:49:50|6837.5|6831.5|6843|6837|6843|6837|6837|6831|0
1655967000000|2022-06-23 06:50:00|6843.5|6837.5|6836|6830|6843.5|6837.5|6835|6829|3
1655967010000|2022-06-23 06:50:10|6837.9|6827.9|6835|6829|6837.9|6829|6835|6826.5|0
1655967020000|2022-06-23 06:50:20|6836.9|6826.9|6835|6829|6836.9|6829|6835|6826.5|0
1655967030000|2022-06-23 06:50:30|6836|6830|6837|6831|6837.9|6831.9|6836|6830|0
1655967040000|2022-06-23 06:50:40|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|0
1655967050000|2022-06-23 06:50:50|6837|6831|6837|6831|6837|6831|6837|6831|0
1655967060000|2022-06-23 06:51:00|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|0
1655967090000|2022-06-23 06:51:30|6837|6831|6836.4|6830.4|6837|6831|6836.4|6830.4|0
1655967100000|2022-06-23 06:51:40|6836.5|6830.5|6837|6831|6837|6831|6836.5|6830.5|0
1655967110000|2022-06-23 06:51:50|6838|6832|6837.5|6831.5|6838|6832|6837|6831|0
1655967120000|2022-06-23 06:52:00|6837|6831|6837|6831|6837|6831|6837|6831|0
1655967130000|2022-06-23 06:52:10|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|6836.5|6830.5|0
1655967150000|2022-06-23 06:52:30|6836|6830|6836|6830|6836.5|6830.5|6836|6830|0
1655967180000|2022-06-23 06:53:00|6837.5|6831.5|6838|6832|6838|6832|6837.5|6831.5|0
1655967190000|2022-06-23 06:53:10|6838.5|6832.5|6838.5|6832.5|6839|6833|6838.5|6832.5|0
1655967200000|2022-06-23 06:53:20|6839|6833|6838.5|6832.5|6839.4|6833.4|6838.5|6832.5|0
1655967230000|2022-06-23 06:53:50|6840|6834|6840|6834|6840|6834|6840|6834|0
1655967240000|2022-06-23 06:54:00|6840.5|6834.5|6840|6834|6840.9|6834.9|6840|6834|0
1655967250000|2022-06-23 06:54:10|6840.5|6834.5|6840|6834|6840.5|6834.5|6840|6834|0
1655967260000|2022-06-23 06:54:20|6841|6835|6843.5|6837.5|6843.5|6837.5|6841|6835|11
1655967270000|2022-06-23 06:54:30|6843|6837|6843|6837|6843|6837|6843|6837|0
1655967280000|2022-06-23 06:54:40|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|0
1655967300000|2022-06-23 06:55:00|6846.5|6840.5|6848|6842|6848|6842|6846|6840|0
1655967350000|2022-06-23 06:55:50|6847|6841|6847|6841|6847|6841|6847|6841|2
1655967360000|2022-06-23 06:56:00|6848.5|6842.5|6849.5|6843.5|6849.5|6843.5|6848|6842|1
1655967380000|2022-06-23 06:56:20|6849.4|6843.4|6849.4|6843.4|6849.5|6843.5|6849.4|6843.4|0
1655967390000|2022-06-23 06:56:30|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|0
1655967400000|2022-06-23 06:56:40|6849.4|6843.4|6850.4|6844.4|6850.4|6844.4|6849.4|6843.4|0
1655967420000|2022-06-23 06:57:00|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|6849|6843|0
1655967430000|2022-06-23 06:57:10|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|0
1655967440000|2022-06-23 06:57:20|6849|6843|6849.5|6843.5|6849.5|6843.5|6848.9|6842.9|1
1655967470000|2022-06-23 06:57:50|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|0
1655967510000|2022-06-23 06:58:30|6851.3|6845.3|6850.4|6844.4|6851.4|6845.4|6850.4|6844.4|0
1655967520000|2022-06-23 06:58:40|6851.3|6845.3|6851.4|6845.4|6852.9|6846.9|6851.3|6845.3|1
1655967540000|2022-06-23 06:59:00|6852.3|6846.3|6854.4|6848.4|6855.3|6849.3|6852.3|6846.3|5
1655967570000|2022-06-23 06:59:30|6854.3|6848.3|6853.4|6847.4|6854.3|6848.3|6853.4|6847.4|0
1655967580000|2022-06-23 06:59:40|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|0
1655967590000|2022-06-23 06:59:50|6854.8|6848.8|6853.9|6847.9|6854.8|6848.8|6853.9|6847.9|0
1655967600000|2022-06-23 07:00:00|6854.8|6848.8|6847.5|6841.5|6854.9|6848.9|6847.5|6841.5|1
1655967610000|2022-06-23 07:00:10|6845.9|6839.9|6846.4|6840.4|6848.4|6841|6845.9|6837.9|1
1655967620000|2022-06-23 07:00:20|6848.4|6838.4|6842.9|6836.9|6848.4|6840.4|6842.9|6836.9|0
1655967640000|2022-06-23 07:00:40|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|0
1655967650000|2022-06-23 07:00:50|6842.9|6836.9|6842.4|6836.4|6842.9|6836.9|6842.4|6836.4|0
1655967660000|2022-06-23 07:01:00|6841.4|6835.4|6842.4|6836.4|6842.4|6836.4|6841.4|6835.4|0
1655967670000|2022-06-23 07:01:10|6841.4|6835.4|6834.4|6828.4|6841.4|6835.4|6834.4|6828.4|0
1655967680000|2022-06-23 07:01:20|6836.9|6826.9|6834.5|6828.5|6836.9|6828.9|6834.4|6826.4|0
1655967700000|2022-06-23 07:01:40|6834.4|6828.4|6831.4|6825.4|6834.4|6828.4|6831|6825|1
1655967710000|2022-06-23 07:01:50|6831.9|6825.9|6830.5|6824.5|6831.9|6825.9|6830.5|6824.5|0
1655967740000|2022-06-23 07:02:20|6829|6823|6828|6822|6829|6823|6827.5|6821.5|1
1655967750000|2022-06-23 07:02:30|6828.5|6822.5|6829.5|6823.5|6829.5|6823.5|6828|6822|2
1655967760000|2022-06-23 07:02:40|6835.5|6829.5|6837|6831|6838|6832|6835|6829|27
1655967770000|2022-06-23 07:02:50|6838|6832|6845.5|6839.5|6845.5|6839.5|6838|6832|1
1655967780000|2022-06-23 07:03:00|6847.1|6841.1|6851.1|6845.1|6851.1|6845.1|6846.1|6840.1|5
1655967790000|2022-06-23 07:03:10|6850.6|6844.6|6850.6|6844.6|6854.1|6846.5|6850.6|6844.1|0
1655967800000|2022-06-23 07:03:20|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6851.1|6845.1|0
1655967810000|2022-06-23 07:03:30|6854|6848|6855.1|6849.1|6855.1|6849.1|6854|6848|0
1655967820000|2022-06-23 07:03:40|6855.6|6849.6|6857.6|6851.6|6857.6|6851.6|6855.6|6849.6|1
1655967830000|2022-06-23 07:03:50|6858.1|6852.1|6858.6|6852.6|6859.1|6853.1|6857.6|6851.6|2
1655967870000|2022-06-23 07:04:30|6852.1|6846.1|6851.5|6845.5|6852.1|6846.1|6851.5|6845.5|1
1655967880000|2022-06-23 07:04:40|6853.6|6843.6|6851.5|6845.5|6853.6|6845.6|6851.5|6843.6|0
1655967890000|2022-06-23 07:04:50|6851.6|6845.6|6852.1|6846.1|6852.1|6846.1|6851.6|6845.6|0
1655967900000|2022-06-23 07:05:00|6848.5|6842.5|6849.6|6839.6|6851|6842.5|6848.5|6839.1|0
1655967910000|2022-06-23 07:05:10|6850|6840|6850.1|6840.1|6850.1|6840.1|6850|6840|0
1655967930000|2022-06-23 07:05:30|||||||||1
1655967940000|2022-06-23 07:05:40|6850|6840|6849.6|6839.6|6850|6840|6849.6|6839.6|0
1655967950000|2022-06-23 07:05:50|6848.1|6842.1|6849.6|6839.6|6849.6|6842.1|6848.1|6839.6|0
1655967960000|2022-06-23 07:06:00|6850|6840|6848.5|6842.5|6851|6842.5|6848.5|6840|0
1655967970000|2022-06-23 07:06:10|6848.1|6842.1|6847.5|6841.5|6848.1|6842.1|6847.5|6841.5|0
1655967990000|2022-06-23 07:06:30|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.1|6840.1|0
1655968010000|2022-06-23 07:06:50|6846.1|6840.1|6843.6|6837.6|6846.1|6840.1|6843.6|6837.6|2
1655968020000|2022-06-23 07:07:00|6845.1|6839.1|6843.6|6837.6|6845.6|6839.1|6840.5|6834.5|2
1655968030000|2022-06-23 07:07:10|6843.7|6837.7|6845.6|6839.6|6845.6|6839.6|6843.7|6837.7|0
1655968040000|2022-06-23 07:07:20|6845.5|6839.5|6845.6|6835.6|6845.6|6839.5|6843.5|6835.1|3
1655968060000|2022-06-23 07:07:40|6843.6|6837.6|6845.1|6839.1|6845.1|6839.1|6843.6|6837.6|0
1655968070000|2022-06-23 07:07:50|6845.2|6839.2|6848|6842|6848.5|6842.5|6845.2|6839.2|0
1655968080000|2022-06-23 07:08:00|6847.1|6841.1|6847.5|6841.5|6847.5|6841.5|6847.1|6841.1|0
1655968090000|2022-06-23 07:08:10|6848|6842|6848|6842|6848|6842|6847.5|6841.5|0
1655968100000|2022-06-23 07:08:20|6848.2|6842.2|6852|6846|6852|6846|6848.2|6842.2|0
1655968110000|2022-06-23 07:08:30|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|0
1655968120000|2022-06-23 07:08:40|6849|6843|6849|6843|6849|6843|6848.5|6842.5|2
1655968140000|2022-06-23 07:09:00|6848.5|6842.5|6848|6842|6849|6843|6848|6842|0
1655968150000|2022-06-23 07:09:10|6849|6843|6848.5|6842.5|6849|6843|6848.5|6842.5|0
1655968160000|2022-06-23 07:09:20|6849|6843|6849|6843|6849|6843|6849|6843|0
1655968170000|2022-06-23 07:09:30|6849.5|6843.5|6853|6847|6853|6847|6849.5|6843.5|0
1655968180000|2022-06-23 07:09:40|6850.1|6844.1|6848|6842|6850.1|6844.1|6847.5|6841.5|0
1655968190000|2022-06-23 07:09:50|6850.5|6840.5|6847|6841|6850.5|6841.5|6847|6840.5|0
1655968200000|2022-06-23 07:10:00|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|6847|6841|0
1655968210000|2022-06-23 07:10:10|6848|6842|6848|6842|6850.5|6842.5|6848|6840.5|0
1655968220000|2022-06-23 07:10:20|6850|6840|6847.5|6841.5|6850|6842|6847.5|6840|0
1655968250000|2022-06-23 07:10:50|6848|6842|6848|6842|6848|6842|6848|6842|0
1655968260000|2022-06-23 07:11:00|6848.5|6842.5|6849|6843|6849|6843|6848.5|6842.5|2
1655968270000|2022-06-23 07:11:10|6848.5|6842.5|6848|6842|6849|6843|6848|6842|0
1655968300000|2022-06-23 07:11:40|6847.5|6841.5|6849|6843|6849|6843|6847.5|6841.5|0
1655968320000|2022-06-23 07:12:00|6851|6841|6848|6842|6851.5|6843|6847.5|6841|0
1655968330000|2022-06-23 07:12:10|6847.5|6841.5|6849|6843|6849|6843|6847.5|6841.5|0
1655968340000|2022-06-23 07:12:20|6851|6845|6851|6845|6851.5|6845.5|6850.1|6844.1|2
1655968350000|2022-06-23 07:12:30|6849|6843|6849.5|6843.5|6849.5|6843.5|6849|6843|0
1655968360000|2022-06-23 07:12:40|6849|6843|6851.5|6845.5|6851.5|6845.5|6849|6843|1
1655968380000|2022-06-23 07:13:00|6852.1|6846.1|6854.9|6848.9|6854.9|6848.9|6852.1|6846.1|4
1655968390000|2022-06-23 07:13:10|6855.5|6849.5|6856.9|6850.9|6856.9|6850.9|6855.5|6849.5|5
1655968400000|2022-06-23 07:13:20|6857.5|6851.5|6857.5|6851.5|6857.5|6851.5|6857.5|6851.5|1
1655968410000|2022-06-23 07:13:30|6857.9|6851.9|6858.5|6852.5|6858.5|6852.5|6857.9|6851.9|1
1655968430000|2022-06-23 07:13:50|6858|6852|6856|6850|6858|6852|6855|6847.5|2
1655968440000|2022-06-23 07:14:00|||||||||1
1655968460000|2022-06-23 07:14:20|6855|6849|6855|6849|6855|6849|6855|6849|0
1655968480000|2022-06-23 07:14:40|6853|6847|6853|6847|6853|6847|6853|6847|6
1655968510000|2022-06-23 07:15:10|||||||||1
1655968530000|2022-06-23 07:15:30|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|10
1655968580000|2022-06-23 07:16:20|6853|6847|6852|6846|6853|6847|6852|6846|0
1655968600000|2022-06-23 07:16:40|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|2
1655968640000|2022-06-23 07:17:20|6851.5|6845.5|6851.4|6845.4|6852|6846|6851.4|6845.4|0
1655968650000|2022-06-23 07:17:30|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|0
1655968660000|2022-06-23 07:17:40|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|0
1655968670000|2022-06-23 07:17:50|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|6851.4|6845.4|0
1655968680000|2022-06-23 07:18:00|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|0
1655968700000|2022-06-23 07:18:20|6851.3|6845.3|6851.4|6845.4|6851.4|6845.4|6851.3|6845.3|1
1655968710000|2022-06-23 07:18:30|6851.9|6845.9|6852.4|6846.4|6852.4|6846.4|6851.9|6845.9|0
1655968720000|2022-06-23 07:18:40|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|0
1655968730000|2022-06-23 07:18:50|6852.4|6846.4|6853.8|6847.8|6853.8|6847.8|6852.3|6846.3|0
1655968740000|2022-06-23 07:19:00|6853.4|6847.4|6854.3|6848.3|6854.4|6848.4|6853.4|6847.4|0
1655968780000|2022-06-23 07:19:40|||||||||2
1655968810000|2022-06-23 07:20:10|6852.9|6846.9|6853.4|6847.4|6853.4|6847.4|6852.9|6846.9|0
1655968820000|2022-06-23 07:20:20|6853.9|6847.9|6854.3|6848.3|6854.3|6848.3|6853.4|6847.4|0
1655968830000|2022-06-23 07:20:30|6854.8|6848.8|6854.3|6848.3|6854.8|6848.8|6852.8|6846.8|0
1655968840000|2022-06-23 07:20:40|6854.7|6848.7|6853.8|6847.8|6854.7|6848.7|6853.8|6847.8|0
1655968850000|2022-06-23 07:20:50|6854.8|6848.8|6854.8|6848.8|6854.8|6848.8|6854.8|6848.8|0
1655968860000|2022-06-23 07:21:00|6856.3|6850.3|6856.4|6850.4|6856.9|6850.9|6855.3|6849.3|8
1655968870000|2022-06-23 07:21:10|6856.3|6850.3|6856.4|6850.4|6856.4|6850.4|6856.3|6850.3|0
1655968880000|2022-06-23 07:21:20|6854.8|6848.8|6855.4|6849.4|6855.8|6849.8|6854.8|6848.8|0
1655968890000|2022-06-23 07:21:30|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|0
1655968900000|2022-06-23 07:21:40|6855.4|6849.4|6855.8|6849.8|6855.8|6849.8|6855.4|6849.4|0
1655968910000|2022-06-23 07:21:50|6855.4|6849.4|6854.8|6848.8|6855.8|6849.8|6854.8|6848.8|2
1655968920000|2022-06-23 07:22:00|6854.4|6848.4|6854.4|6848.4|6854.4|6848.4|6854.4|6848.4|0
1655968930000|2022-06-23 07:22:10|6854.3|6848.3|6854.3|6848.3|6854.3|6848.3|6854.3|6848.3|0
1655968940000|2022-06-23 07:22:20|6854.4|6848.4|6854.8|6848.8|6854.8|6848.8|6854.4|6848.4|0
1655968950000|2022-06-23 07:22:30|6854.3|6848.3|6854.8|6848.8|6854.9|6848.9|6854.3|6848.3|0
1655968960000|2022-06-23 07:22:40|6854.3|6848.3|6853.9|6847.9|6854.3|6848.3|6853.9|6847.9|0
1655968970000|2022-06-23 07:22:50|6854.4|6848.4|6854.4|6848.4|6854.4|6848.4|6854.3|6848.3|0
1655968980000|2022-06-23 07:23:00|6853.9|6847.9|6854.4|6848.4|6855.9|6849.9|6853.9|6847.9|1
1655968990000|2022-06-23 07:23:10|6854.9|6848.9|6854.9|6848.9|6855.3|6849.3|6854.9|6848.9|0
1655969000000|2022-06-23 07:23:20|6855.3|6849.3|6855.3|6849.3|6855.3|6849.3|6854.9|6848.9|0
1655969010000|2022-06-23 07:23:30|6855.4|6849.4|6855.3|6849.3|6855.4|6849.4|6855.3|6849.3|0
1655969040000|2022-06-23 07:24:00|6854.4|6848.4|6854.9|6848.9|6854.9|6848.9|6854.4|6848.4|0
1655969060000|2022-06-23 07:24:20|6853.9|6847.9|6854.4|6848.4|6854.8|6848.8|6853.8|6847.8|0
1655969070000|2022-06-23 07:24:30|6854.3|6848.3|6854.9|6848.9|6854.9|6848.9|6853.9|6847.9|0
1655969080000|2022-06-23 07:24:40|6854.8|6848.8|6854.9|6848.9|6854.9|6848.9|6854.8|6848.8|0
1655969090000|2022-06-23 07:24:50|6854.8|6848.8|6854.9|6848.9|6854.9|6848.9|6854.8|6848.8|0
1655969100000|2022-06-23 07:25:00|6854.8|6848.8|6853.8|6847.8|6854.8|6848.8|6853.8|6847.8|0
1655969130000|2022-06-23 07:25:30|6854.3|6848.3|6853.8|6847.8|6854.3|6848.3|6853.8|6847.8|0
1655969140000|2022-06-23 07:25:40|6854.8|6848.8|6853.8|6847.8|6854.8|6848.8|6853.8|6847.8|0
1655969150000|2022-06-23 07:25:50|6853.3|6847.3|6853.4|6847.4|6853.4|6847.4|6852.4|6846.4|0
1655969160000|2022-06-23 07:26:00|6852.4|6846.4|6851.3|6845.3|6852.4|6846.4|6851.3|6845.3|0
1655969170000|2022-06-23 07:26:10|6851.8|6845.8|6851.8|6845.8|6851.8|6845.8|6851.8|6845.8|1
1655969180000|2022-06-23 07:26:20|6852.3|6846.3|6845.8|6839.8|6852.3|6846.3|6845.8|6839.8|5
1655969190000|2022-06-23 07:26:30|6846.3|6840.3|6846.3|6840.3|6846.3|6840.3|6846.3|6840.3|10
1655969200000|2022-06-23 07:26:40|6845.9|6839.9|6845.9|6839.9|6846.3|6840.3|6845.9|6839.9|0
1655969220000|2022-06-23 07:27:00|6846.8|6840.8|6846.9|6840.9|6846.9|6840.9|6846.8|6840.8|1
1655969240000|2022-06-23 07:27:20|6848.4|6842.4|6848.4|6842.4|6848.9|6842.9|6848.4|6842.4|0
1655969260000|2022-06-23 07:27:40|6847.9|6841.9|6846.9|6840.9|6847.9|6841.9|6846.4|6840.4|0
1655969280000|2022-06-23 07:28:00|6847.9|6841.9|6848.4|6842.4|6848.4|6842.4|6845.5|6839.5|0
1655969310000|2022-06-23 07:28:30|6848.9|6842.9|6849.4|6843.4|6849.4|6843.4|6848.9|6842.9|0
1655969320000|2022-06-23 07:28:40|6852.4|6842.4|6852.8|6846.8|6853.3|6846.8|6850.9|6842.4|0
1655969330000|2022-06-23 07:28:50|6853.4|6847.4|6852.9|6846.9|6853.4|6847.4|6852.9|6846.9|0
1655969340000|2022-06-23 07:29:00|6853.4|6847.4|6857.5|6851.5|6857.9|6851.5|6853.4|6847.4|5
1655969350000|2022-06-23 07:29:10|6857.9|6851.9|6858.4|6852.4|6858.4|6852.4|6857.9|6851.9|0
1655969360000|2022-06-23 07:29:20|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|0
1655969370000|2022-06-23 07:29:30|6856.5|6850.5|6856.5|6850.5|6857.4|6851.4|6856.5|6850.5|0
1655969400000|2022-06-23 07:30:00|6857.4|6851.4|6856.5|6850.5|6857.4|6851.4|6856.5|6850.5|10
1655969410000|2022-06-23 07:30:10|6856|6850|6855|6849|6856|6850|6855|6849|1
1655969420000|2022-06-23 07:30:20|6855.4|6849.4|6855.5|6849.5|6855.5|6849.5|6855.4|6849.4|0
1655969430000|2022-06-23 07:30:30|6856|6850|6855.5|6849.5|6856|6850|6855.5|6849.5|0
1655969440000|2022-06-23 07:30:40|6855.4|6849.4|6848.9|6842.9|6855.4|6849.4|6848.9|6842.9|1
1655969450000|2022-06-23 07:30:50|6847.9|6841.9|6848.9|6842.9|6848.9|6842.9|6847.9|6841.9|0
1655969460000|2022-06-23 07:31:00|6849.4|6843.4|6849.4|6843.4|6850.9|6844.9|6849.4|6843.4|0
1655969470000|2022-06-23 07:31:10|6849.5|6843.5|6854.9|6848.9|6855|6848.9|6849.4|6843.4|0
1655969480000|2022-06-23 07:31:20|6854.5|6848.5|6850.5|6844.5|6854.9|6848.9|6850.5|6843.9|0
1655969490000|2022-06-23 07:31:30|6850.4|6844.4|6853.4|6843.4|6853.4|6844.9|6850.4|6843.4|0
1655969500000|2022-06-23 07:31:40|6851.4|6845.4|6852.4|6842.4|6852.4|6845.4|6848|6842|0
1655969510000|2022-06-23 07:31:50|6851.9|6841.9|6852.4|6842.4|6852.4|6842.4|6851.9|6841.9|0
1655969520000|2022-06-23 07:32:00|6851.9|6841.9|6850.9|6844.9|6851.9|6844.9|6849.9|6841.9|0
1655969530000|2022-06-23 07:32:10|6851.4|6845.4|6850.9|6844.9|6853.4|6845.4|6850.9|6843.4|0
1655969550000|2022-06-23 07:32:30|6853.9|6843.9|6850|6844|6854.4|6846.3|6850|6843.9|11
1655969560000|2022-06-23 07:32:40|6849.9|6843.9|6849.4|6843.4|6849.9|6843.9|6849.4|6843.4|0
1655969570000|2022-06-23 07:32:50|6848.9|6842.9|6848|6842|6848.9|6842.9|6848|6842|1
1655969580000|2022-06-23 07:33:00|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|0
1655969610000|2022-06-23 07:33:30|6848|6842|6848|6842|6848|6842|6848|6842|10
1655969630000|2022-06-23 07:33:50|6848.4|6842.4|6848.9|6842.9|6849.9|6843.9|6848.4|6842.4|2
1655969640000|2022-06-23 07:34:00|6849.4|6843.4|6848.9|6842.9|6849.4|6843.4|6848.9|6842.9|0
1655969650000|2022-06-23 07:34:10|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|0
1655969660000|2022-06-23 07:34:20|6848|6842|6848|6842|6848.9|6842.9|6848|6842|0
1655969670000|2022-06-23 07:34:30|6848.4|6842.4|6849.9|6843.9|6849.9|6843.9|6848.4|6842.4|0
1655969680000|2022-06-23 07:34:40|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|6849.4|6843.4|0
1655969690000|2022-06-23 07:34:50|6848.9|6842.9|6851.9|6841.9|6851.9|6842.9|6848.9|6841.9|0
1655969700000|2022-06-23 07:35:00|6848.9|6842.9|6851.9|6841.9|6852.4|6842.9|6848.9|6841.9|5
1655969710000|2022-06-23 07:35:10|6850|6844|6851.4|6845.4|6851.4|6845.4|6850|6844|0
1655969720000|2022-06-23 07:35:20|6850.5|6844.5|6850|6844|6850.5|6844.5|6849.4|6843.4|0
1655969730000|2022-06-23 07:35:30|6848.9|6842.9|6850.9|6844.9|6850.9|6844.9|6848.9|6842.9|1
1655969740000|2022-06-23 07:35:40|6849.5|6843.5|6850.9|6844.9|6851.4|6845.4|6849|6843|0
1655969750000|2022-06-23 07:35:50|6853|6843|6855.9|6849.9|6855.9|6849.9|6850.9|6843|4
1655969760000|2022-06-23 07:36:00|6855.5|6849.5|6856|6850|6856|6850|6855.5|6849.5|0
1655969770000|2022-06-23 07:36:10|6855.9|6849.9|6857.5|6851.5|6857.5|6851.5|6855.5|6849.5|0
1655969810000|2022-06-23 07:36:50|6854.9|6848.9|6852.4|6846.4|6854.9|6848.9|6852.4|6846.4|1
1655969820000|2022-06-23 07:37:00|6851.4|6845.4|6851.4|6845.4|6851.4|6845.4|6850.3|6844.3|2
1655969850000|2022-06-23 07:37:30|6850.9|6844.9|6850.4|6844.4|6850.9|6844.9|6850.4|6844.4|0
1655969860000|2022-06-23 07:37:40|6849.8|6843.8|6849.4|6843.4|6849.8|6843.8|6847.9|6841.9|9
1655969870000|2022-06-23 07:37:50|6848.9|6842.9|6848.9|6842.9|6848.9|6842.9|6848.9|6842.9|0
1655969880000|2022-06-23 07:38:00|6849.4|6843.4|6849.5|6843.5|6849.5|6843.5|6849.4|6843.4|0
1655969890000|2022-06-23 07:38:10|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|0
1655969910000|2022-06-23 07:38:30|6853.5|6847.5|6853.5|6847.5|6853.5|6847.5|6853|6847|0
1655969920000|2022-06-23 07:38:40|6853.4|6847.4|6850.9|6844.9|6853.4|6847.4|6850.9|6844.9|1
1655969940000|2022-06-23 07:39:00|6851.4|6845.4|6854|6848|6854|6848|6851.4|6845.4|0
1655969950000|2022-06-23 07:39:10|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|0
1655969960000|2022-06-23 07:39:20|6854.9|6848.9|6851.9|6845.9|6854.9|6848.9|6851.9|6845.9|1
1655970000000|2022-06-23 07:40:00|6854.4|6848.4|6852.4|6846.4|6854.9|6848.9|6852.4|6846.4|0
1655970010000|2022-06-23 07:40:10|6855.3|6845.3|6852.8|6846.8|6855.3|6847.7|6851.9|6845.3|9
1655970040000|2022-06-23 07:40:40|6853.7|6847.7|6853.2|6847.2|6853.7|6847.7|6853.2|6847.2|0
1655970050000|2022-06-23 07:40:50|6853.7|6847.7|6851.8|6845.8|6855.3|6847.7|6851.8|6845.3|0
1655970060000|2022-06-23 07:41:00|6851.7|6845.7|6850.3|6844.3|6851.7|6845.7|6850.3|6844.3|1
1655970090000|2022-06-23 07:41:30|6847.3|6841.3|6846.7|6840.7|6847.3|6841.3|6846.3|6840.3|1
1655970110000|2022-06-23 07:41:50|6848.3|6842.3|6848.3|6842.3|6848.3|6842.3|6848.3|6842.3|1
1655970120000|2022-06-23 07:42:00|6849.3|6843.3|6849.8|6843.8|6849.8|6843.8|6848.3|6842.3|0
1655970130000|2022-06-23 07:42:10|6850.3|6844.3|6853.8|6847.8|6854.7|6848.7|6850.3|6844.3|2
1655970140000|2022-06-23 07:42:20|6855.4|6849.4|6855.9|6849.9|6856.4|6850.4|6854.4|6848.4|1
1655970150000|2022-06-23 07:42:30|6855.8|6849.8|6856.4|6850.4|6856.9|6850.9|6855.8|6849.8|0
1655970160000|2022-06-23 07:42:40|6857.4|6851.4|6857.4|6851.4|6857.9|6851.9|6856.9|6850.9|11
1655970170000|2022-06-23 07:42:50|6857.9|6851.9|6857.4|6851.4|6857.9|6851.9|6857.4|6851.4|1
1655970180000|2022-06-23 07:43:00|6857.9|6851.9|6857.4|6851.4|6857.9|6851.9|6857.4|6851.4|0
1655970190000|2022-06-23 07:43:10|6856.9|6850.9|6857.4|6851.4|6857.9|6851.9|6856.9|6850.9|1
1655970200000|2022-06-23 07:43:20|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|6857.9|6851.9|0
1655970210000|2022-06-23 07:43:30|6858.4|6852.4|6857.4|6851.4|6858.4|6852.4|6857.4|6851.4|1
1655970240000|2022-06-23 07:44:00|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|2
1655970250000|2022-06-23 07:44:10|6856.3|6850.3|6856.4|6850.4|6856.4|6850.4|6856.3|6850.3|1
1655970260000|2022-06-23 07:44:20|6856.9|6850.9|6856.9|6850.9|6856.9|6850.9|6856.4|6850.4|0
1655970270000|2022-06-23 07:44:30|6857.9|6851.9|6856.9|6850.9|6857.9|6851.9|6856.9|6850.9|1
1655970290000|2022-06-23 07:44:50|6856.4|6850.4|6856.4|6850.4|6856.9|6850.9|6856.4|6850.4|1
1655970330000|2022-06-23 07:45:30|6856.3|6850.3|6852.3|6846.3|6856.3|6850.3|6852.3|6846.3|8
1655970340000|2022-06-23 07:45:40|6851.8|6845.8|6850.8|6844.8|6851.8|6845.8|6850.8|6844.8|0
1655970380000|2022-06-23 07:46:20|6849.8|6839.8|6847.8|6841.8|6849.8|6842.3|6845.8|6839.8|2
1655970390000|2022-06-23 07:46:30|6847.4|6841.4|6845.8|6839.8|6847.4|6841.4|6845.8|6839.8|3
1655970410000|2022-06-23 07:46:50|6849.8|6843.8|6849.8|6843.8|6850.8|6844.8|6849.4|6843.4|0
1655970420000|2022-06-23 07:47:00|6850.3|6844.3|6850.8|6844.8|6850.8|6844.8|6849.8|6843.8|0
1655970430000|2022-06-23 07:47:10|6850.3|6844.3|6850.3|6844.3|6850.3|6844.3|6850.3|6844.3|0
1655970450000|2022-06-23 07:47:30|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1655970460000|2022-06-23 07:47:40|6851.7|6845.7|6851.8|6845.8|6851.8|6845.8|6851.7|6845.7|0
1655970470000|2022-06-23 07:47:50|6852.3|6846.3|6852.2|6846.2|6852.3|6846.3|6852.2|6846.2|0
1655970480000|2022-06-23 07:48:00|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|0
1655970490000|2022-06-23 07:48:10|6852.2|6846.2|6852.2|6846.2|6852.7|6846.7|6851.7|6845.7|0
1655970520000|2022-06-23 07:48:40|6852.3|6846.3|6851.3|6845.3|6852.3|6846.3|6849.3|6843.3|3
1655970540000|2022-06-23 07:49:00|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|0
1655970550000|2022-06-23 07:49:10|6852.8|6846.8|6852.7|6846.7|6852.8|6846.8|6852.7|6846.7|0
1655970580000|2022-06-23 07:49:40|6852.3|6846.3|6849.3|6843.3|6852.3|6846.3|6849.3|6843.3|18
1655970590000|2022-06-23 07:49:50|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|1
1655970610000|2022-06-23 07:50:10|6850.8|6844.8|6851.2|6845.2|6851.2|6845.2|6850.8|6844.8|3
1655970630000|2022-06-23 07:50:30|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1655970640000|2022-06-23 07:50:40|6851.2|6845.2|6850.8|6844.8|6851.2|6845.2|6850.8|6844.8|0
1655970650000|2022-06-23 07:50:50|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|0
1655970660000|2022-06-23 07:51:00|6850.8|6844.8|6853.2|6847.2|6853.7|6847.7|6850.7|6844.7|3
1655970670000|2022-06-23 07:51:10|6852.7|6846.7|6853.2|6847.2|6853.2|6847.2|6852.7|6846.7|1
1655970680000|2022-06-23 07:51:20|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|6853.2|6847.2|2
1655970690000|2022-06-23 07:51:30|6853.2|6847.2|6853.2|6847.2|6853.2|6847.2|6853.2|6847.2|0
1655970710000|2022-06-23 07:51:50|6853.7|6847.7|6851.7|6845.7|6853.7|6847.7|6851.7|6845.7|0
1655970720000|2022-06-23 07:52:00|6852.2|6846.2|6852.7|6846.7|6852.7|6846.7|6852.2|6846.2|0
1655970770000|2022-06-23 07:52:50|6852.2|6846.2|6851.7|6845.7|6852.2|6846.2|6851.7|6845.7|0
1655970780000|2022-06-23 07:53:00|6850.7|6844.7|6850.2|6844.2|6850.7|6844.7|6850.2|6844.2|0
1655970790000|2022-06-23 07:53:10|6850.7|6844.7|6851.7|6845.7|6852.2|6846.2|6850.7|6844.7|0
1655970820000|2022-06-23 07:53:40|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|10
1655970830000|2022-06-23 07:53:50|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|0
1655970840000|2022-06-23 07:54:00|6851.8|6845.8|6851.1|6845.1|6852.7|6846.7|6850.7|6844.7|14
1655970870000|2022-06-23 07:54:30|6851.2|6845.2|6849.7|6843.7|6851.2|6845.2|6849.2|6843.2|2
1655970880000|2022-06-23 07:54:40|6849.6|6843.6|6844.3|6838.3|6849.6|6843.6|6844.3|6838.3|3
1655970890000|2022-06-23 07:54:50|6844.8|6838.8|6842.7|6836.7|6844.8|6838.8|6842.7|6836.7|3
1655970900000|2022-06-23 07:55:00|6841.7|6835.7|6836.8|6830.8|6841.7|6835.7|6836.8|6828.8|0
1655970910000|2022-06-23 07:55:10|6837.3|6831.3|6837.3|6831.3|6837.3|6831.3|6837.3|6831.3|0
1655970920000|2022-06-23 07:55:20|6839.3|6833.3|6836.3|6830.3|6839.8|6833.8|6836.3|6830.3|1
1655970930000|2022-06-23 07:55:30|6836.2|6830.2|6833.8|6827.8|6836.2|6830.2|6833.8|6827.8|0
1655970940000|2022-06-23 07:55:40|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1655970960000|2022-06-23 07:56:00|6834.8|6828.8|6834.8|6828.8|6834.8|6828.8|6834.8|6828.8|0
1655970970000|2022-06-23 07:56:10|6837.3|6831.3|6837.8|6831.8|6838.3|6832.3|6837.3|6831.3|1
1655970980000|2022-06-23 07:56:20|6838.3|6828.3|6838.3|6832.3|6838.3|6832.3|6837.9|6828.3|0
1655970990000|2022-06-23 07:56:30|6837.9|6831.9|6838.3|6832.3|6838.4|6832.4|6837.8|6831.8|0
1655971000000|2022-06-23 07:56:40|6838.4|6832.4|6838.4|6832.4|6840.3|6834.3|6838.4|6832.4|0
1655971010000|2022-06-23 07:56:50|6838.9|6832.9|6841.3|6835.3|6842.8|6836.8|6838.9|6832.9|0
1655971020000|2022-06-23 07:57:00|6841.8|6835.8|6841.8|6835.8|6842.3|6836.3|6841.8|6835.8|0
1655971030000|2022-06-23 07:57:10|6842.3|6836.3|6841.8|6835.8|6842.8|6836.8|6841.8|6835.8|0
1655971040000|2022-06-23 07:57:20|6841.9|6835.9|6842.8|6836.8|6842.8|6836.8|6841.8|6835.8|0
1655971050000|2022-06-23 07:57:30|6841.3|6835.3|6841.8|6835.8|6841.8|6835.8|6841.3|6835.3|0
1655971060000|2022-06-23 07:57:40|6842.3|6836.3|6841.8|6835.8|6842.3|6836.3|6841.8|6835.8|0
1655971070000|2022-06-23 07:57:50|6841.3|6835.3|6840.8|6834.8|6841.3|6835.3|6840.8|6834.8|0
1655971130000|2022-06-23 07:58:50|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|0
1655971140000|2022-06-23 07:59:00|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|0
1655971150000|2022-06-23 07:59:10|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|6841.8|6835.8|2
1655971200000|2022-06-23 08:00:00|6842.9|6836.9|6843.7|6837.7|6844.8|6838.8|6842.9|6836.9|5
1655971210000|2022-06-23 08:00:10|6844.2|6838.2|6842.7|6836.7|6844.2|6838.2|6842.7|6836.7|0
1655971220000|2022-06-23 08:00:20|6840.2|6834.2|6839.8|6833.8|6840.2|6834.2|6839.8|6833.8|0
1655971230000|2022-06-23 08:00:30|6839.7|6833.7|6841.7|6835.7|6842.3|6836.3|6838.3|6832.3|0
1655971240000|2022-06-23 08:00:40|6841.8|6835.8|6841.8|6835.8|6842.7|6836.7|6841.7|6835.7|0
1655971260000|2022-06-23 08:01:00|6839.1|6833.1|6822.2|6816.2|6839.1|6833.1|6822.2|6816.2|6
1655971270000|2022-06-23 08:01:10|6821.2|6815.2|6821.7|6815.7|6822.2|6816.2|6821.2|6815.2|0
1655971280000|2022-06-23 08:01:20|6822.7|6816.7|6822.7|6816.7|6823.2|6817.2|6822.7|6816.7|2
1655971300000|2022-06-23 08:01:40|6825.7|6815.7|6822.2|6816.2|6825.7|6816.7|6822.2|6815.7|0
1655971310000|2022-06-23 08:01:50|6821.7|6815.7|6818.7|6812.7|6821.7|6815.7|6818.7|6812.7|1
1655971320000|2022-06-23 08:02:00|6817.2|6811.2|6822.2|6812.2|6822.2|6812.2|6816.8|6810.8|0
1655971330000|2022-06-23 08:02:10|6822.7|6812.7|6824.2|6814.2|6824.2|6818.2|6822.7|6812.7|0
1655971340000|2022-06-23 08:02:20|6823.7|6817.7|6820.7|6814.7|6826.6|6818.7|6820.7|6814.7|10
1655971350000|2022-06-23 08:02:30|6818.8|6812.8|6818.2|6812.2|6818.8|6812.8|6818.2|6812.2|0
1655971360000|2022-06-23 08:02:40|6818.3|6812.3|6820.2|6814.2|6820.7|6814.7|6818.3|6812.3|0
1655971370000|2022-06-23 08:02:50|6820.7|6810.7|6820.3|6810.3|6820.7|6812.2|6818.2|6810.3|0
1655971380000|2022-06-23 08:03:00|6820.7|6810.7|6821.3|6811.3|6821.3|6811.3|6820.7|6810.7|0
1655971400000|2022-06-23 08:03:20|6820.2|6814.2|6821.7|6815.7|6821.7|6815.7|6820.2|6814.2|0
1655971420000|2022-06-23 08:03:40|6824.2|6818.2|6825.7|6815.7|6825.7|6818.7|6823.2|6815.2|1
1655971430000|2022-06-23 08:03:50|6824.7|6818.7|6825.2|6819.2|6825.2|6819.2|6824.7|6818.7|0
1655971440000|2022-06-23 08:04:00|6827.2|6817.2|6827.7|6817.7|6827.7|6817.7|6827.2|6817.2|0
1655971470000|2022-06-23 08:04:30|6828.2|6818.2|6827.7|6817.7|6828.2|6818.2|6827.7|6817.7|0
1655971480000|2022-06-23 08:04:40|6829.7|6819.7|6829.7|6819.7|6829.7|6819.7|6829.7|6819.7|0
1655971490000|2022-06-23 08:04:50|6830.7|6820.7|6830.7|6820.7|6830.7|6822.7|6828.7|6820.7|0
1655971500000|2022-06-23 08:05:00|6831.2|6824.7|6833.8|6823.8|6833.8|6825.2|6831.2|6823.2|0
1655971510000|2022-06-23 08:05:10|6834.7|6824.7|6834.7|6824.7|6834.7|6824.7|6834.7|6824.7|0
1655971530000|2022-06-23 08:05:30|6832.7|6826.7|6834.7|6824.7|6834.7|6826.7|6832.7|6823.8|0
1655971540000|2022-06-23 08:05:40|6832.7|6826.7|6834.2|6824.2|6834.2|6826.7|6832.7|6824.2|0
1655971550000|2022-06-23 08:05:50|6832.2|6826.2|6832.2|6826.2|6834.2|6826.2|6832.2|6824.2|0
1655971560000|2022-06-23 08:06:00|6832.7|6826.7|6834.7|6824.7|6834.7|6826.7|6831.7|6824.7|0
1655971590000|2022-06-23 08:06:30|6832.7|6826.7|6833.2|6827.2|6835.7|6827.2|6832.7|6823.2|0
1655971600000|2022-06-23 08:06:40|6835.2|6825.2|6835.7|6825.7|6835.7|6825.7|6835.2|6825.2|0
1655971610000|2022-06-23 08:06:50|6831.2|6825.2|6830.7|6824.7|6831.2|6825.2|6830.7|6824.7|0
1655971630000|2022-06-23 08:07:10|6825.7|6815.7|6820.2|6814.2|6825.7|6815.7|6819.7|6813.7|2
1655971640000|2022-06-23 08:07:20|6819.7|6813.7|6820.2|6814.2|6820.2|6814.2|6819.7|6813.7|0
1655971650000|2022-06-23 08:07:30|6818.8|6812.8|6818.2|6812.2|6820.2|6812.8|6818.2|6810.2|0
1655971660000|2022-06-23 08:07:40|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|0
1655971690000|2022-06-23 08:08:10|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|0
1655971740000|2022-06-23 08:09:00|6819.2|6813.2|6819.2|6813.2|6819.2|6813.2|6819.2|6813.2|0
1655971750000|2022-06-23 08:09:10|6819.7|6813.7|6820.2|6814.2|6820.2|6814.2|6819.7|6813.7|0
1655971780000|2022-06-23 08:09:40|6820.7|6814.7|6827.7|6817.7|6827.7|6819.2|6820.7|6814.7|4
1655971790000|2022-06-23 08:09:50|6825.8|6815.8|6821.2|6815.2|6825.8|6817.1|6821.2|6815.2|3
1655971800000|2022-06-23 08:10:00|6821.7|6815.7|6822.1|6816.1|6822.1|6816.1|6821.7|6815.7|0
1655971810000|2022-06-23 08:10:10|6821.7|6815.7|6823.8|6817.8|6823.8|6817.8|6821.2|6815.2|2
1655971820000|2022-06-23 08:10:20|6824.7|6818.7|6825.2|6819.2|6825.7|6819.7|6824.7|6818.7|1
1655971830000|2022-06-23 08:10:30|6828.3|6822.3|6829.2|6823.2|6829.2|6823.2|6828.3|6822.3|4
1655971840000|2022-06-23 08:10:40|6828.7|6822.7|6828.7|6822.7|6828.7|6822.7|6828.7|6822.7|0
1655971870000|2022-06-23 08:11:10|6828.8|6822.8|6829.7|6823.7|6829.7|6823.7|6828.8|6822.8|0
1655971890000|2022-06-23 08:11:30|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|0
1655971930000|2022-06-23 08:12:10|6828.7|6822.7|6824.7|6818.7|6828.7|6822.7|6824.7|6818.7|3
1655971940000|2022-06-23 08:12:20|6825.2|6815.2|6821.1|6815.1|6825.2|6817.1|6821.1|6815.1|0
1655971960000|2022-06-23 08:12:40|6823.2|6813.2|6823.2|6813.2|6823.2|6813.2|6823.2|6813.2|0
1655971980000|2022-06-23 08:13:00|6821.1|6815.1|6820.6|6814.6|6821.1|6815.1|6820.6|6814.6|0
1655971990000|2022-06-23 08:13:10|6820.7|6814.7|6824.7|6814.7|6825.6|6816.6|6820.7|6814.7|1
1655972010000|2022-06-23 08:13:30|6821.1|6815.1|6821.1|6815.1|6821.1|6815.1|6821.1|6815.1|0
1655972060000|2022-06-23 08:14:20|6820.7|6814.7|6820.2|6810.2|6824.6|6814.7|6820.2|6809.6|0
1655972080000|2022-06-23 08:14:40|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|0
1655972100000|2022-06-23 08:15:00|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|0
1655972110000|2022-06-23 08:15:10|6819.7|6809.7|6820.2|6810.2|6820.2|6810.2|6819.7|6809.7|0
1655972120000|2022-06-23 08:15:20|6818.2|6812.2|6818.2|6812.2|6818.2|6812.2|6818.2|6812.2|0
1655972130000|2022-06-23 08:15:30|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1655972140000|2022-06-23 08:15:40|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|0
1655972150000|2022-06-23 08:15:50|6817.7|6811.7|6810.2|6804.2|6817.7|6811.7|6810.2|6804.2|0
1655972160000|2022-06-23 08:16:00|6810.7|6804.7|6812.7|6802.7|6813.6|6805.7|6810.2|6802.7|0
1655972170000|2022-06-23 08:16:10|6810.7|6804.7|6809.2|6803.2|6812.2|6804.7|6809.2|6802.2|0
1655972180000|2022-06-23 08:16:20|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|0
1655972190000|2022-06-23 08:16:30|6808.7|6802.7|6808.7|6802.7|6809.1|6803.1|6807.7|6801.7|1
1655972200000|2022-06-23 08:16:40|6808.6|6802.6|6807.7|6801.7|6808.6|6802.6|6807.7|6801.7|0
1655972210000|2022-06-23 08:16:50|6806.7|6800.7|6806.2|6800.2|6806.7|6800.7|6804.3|6798.3|6
1655972220000|2022-06-23 08:17:00|6805.7|6799.7|6807.7|6801.7|6808.6|6802.6|6805.7|6799.7|1
1655972230000|2022-06-23 08:17:10|6806.3|6800.3|6805.8|6799.8|6807.2|6801.2|6805.8|6799.8|0
1655972240000|2022-06-23 08:17:20|6807.2|6801.2|6805.8|6799.8|6807.2|6801.2|6805.7|6799.7|0
1655972250000|2022-06-23 08:17:30|6806.2|6800.2|6797.2|6791.2|6806.2|6800.2|6797.2|6791.2|4
1655972260000|2022-06-23 08:17:40|6797.5|6791.5|6800.6|6790.6|6800.6|6791.5|6797.5|6790.2|1
1655972270000|2022-06-23 08:17:50|6800.1|6794.1|6796.6|6790.6|6801.2|6795.2|6796.6|6790.6|0
1655972280000|2022-06-23 08:18:00|6796.7|6790.7|6796.2|6790.2|6796.7|6790.7|6795.3|6789.3|2
1655972290000|2022-06-23 08:18:10|6796.7|6790.7|6799.7|6793.7|6799.7|6793.7|6796.7|6790.7|1
1655972300000|2022-06-23 08:18:20|6798.7|6792.7|6800.7|6794.7|6800.7|6794.7|6797.7|6791.7|17
1655972310000|2022-06-23 08:18:30|6800.2|6794.2|6803.8|6797.8|6803.8|6797.8|6800.2|6794.2|4
1655972320000|2022-06-23 08:18:40|6803.7|6797.7|6806.8|6800.8|6806.8|6800.8|6803.7|6797.7|4
1655972330000|2022-06-23 08:18:50|6804.9|6798.9|6808.8|6802.8|6808.8|6802.8|6804.9|6798.9|49
1655972340000|2022-06-23 08:19:00|6808.3|6802.3|6811.2|6805.2|6811.7|6805.7|6807.4|6801.4|29
1655972350000|2022-06-23 08:19:10|6812.2|6806.2|6811.2|6805.2|6812.2|6806.2|6811.2|6805.2|1
1655972360000|2022-06-23 08:19:20|6810.7|6804.7|6809.2|6803.2|6811.2|6805.2|6807.8|6801.8|7
1655972370000|2022-06-23 08:19:30|6810.8|6804.8|6810.8|6804.8|6811.7|6805.7|6810.8|6804.8|2
1655972380000|2022-06-23 08:19:40|6810.7|6804.7|6812.8|6806.8|6812.8|6806.8|6810.7|6804.7|4
1655972390000|2022-06-23 08:19:50|6813.2|6807.2|6814.3|6808.3|6817.2|6811.2|6813.2|6807.2|3
1655972400000|2022-06-23 08:20:00|6814.8|6808.8|6813.8|6807.8|6814.8|6808.8|6813.3|6807.3|4
1655972410000|2022-06-23 08:20:10|6813.9|6807.9|6811.3|6805.3|6814.3|6808.3|6811.3|6805.3|3
1655972420000|2022-06-23 08:20:20|6811.7|6805.7|6810.8|6804.8|6812.3|6806.3|6810.8|6804.8|0
1655972430000|2022-06-23 08:20:30|6811.3|6805.3|6809.8|6803.8|6811.3|6805.3|6809.2|6803.2|0
1655972440000|2022-06-23 08:20:40|6810.7|6800.7|6808.7|6802.7|6810.7|6802.7|6807.8|6800.3|0
1655972450000|2022-06-23 08:20:50|6808.2|6802.2|6807.8|6801.8|6808.2|6802.2|6807.8|6801.8|0
1655972460000|2022-06-23 08:21:00|6807.7|6801.7|6807.7|6801.7|6808.2|6802.2|6807.2|6801.2|0
1655972470000|2022-06-23 08:21:10|6808.2|6802.2|6807.7|6801.7|6808.2|6802.2|6807.7|6801.7|0
1655972480000|2022-06-23 08:21:20|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1655972490000|2022-06-23 08:21:30|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|6807.7|6801.7|0
1655972500000|2022-06-23 08:21:40|6807.7|6801.7|6808.7|6802.7|6808.7|6802.7|6807.7|6801.7|0
1655972510000|2022-06-23 08:21:50|6808.2|6802.2|6807.7|6801.7|6808.2|6802.2|6807.7|6801.7|0
1655972520000|2022-06-23 08:22:00|6808.2|6802.2|6808.7|6802.7|6808.7|6802.7|6808.2|6802.2|0
1655972530000|2022-06-23 08:22:10|6807.7|6801.7|6807.2|6801.2|6807.7|6801.7|6807.2|6801.2|0
1655972540000|2022-06-23 08:22:20|6807.3|6801.3|6808.2|6802.2|6808.6|6802.6|6807.3|6801.3|2
1655972560000|2022-06-23 08:22:40|||||||||1
1655972570000|2022-06-23 08:22:50|||||||||1
1655972580000|2022-06-23 08:23:00|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|0
1655972590000|2022-06-23 08:23:10|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1655972600000|2022-06-23 08:23:20|6809.2|6803.2|6809.6|6803.6|6809.6|6803.6|6809.2|6803.2|2
1655972610000|2022-06-23 08:23:30|6808.2|6802.2|6808.7|6802.7|6808.7|6802.7|6808.2|6802.2|0
1655972660000|2022-06-23 08:24:20|6808.1|6802.1|6806.1|6800.1|6808.6|6802.6|6806.1|6800.1|4
1655972670000|2022-06-23 08:24:30|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|1
1655972680000|2022-06-23 08:24:40|6803.6|6797.6|6803.1|6797.1|6803.6|6797.6|6803.1|6797.1|0
1655972690000|2022-06-23 08:24:50|6803.6|6797.6|6804.6|6798.6|6805.1|6799.1|6803.1|6797.1|0
1655972700000|2022-06-23 08:25:00|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1655972710000|2022-06-23 08:25:10|6804.7|6798.7|6807.7|6801.7|6807.7|6801.7|6804.6|6798.6|0
1655972720000|2022-06-23 08:25:20|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1655972750000|2022-06-23 08:25:50|6808.1|6802.1|6806.7|6796.7|6808.1|6802.1|6805.2|6796.2|0
1655972760000|2022-06-23 08:26:00|6803.2|6797.2|6802.7|6796.7|6803.7|6797.7|6802.6|6796.6|0
1655972770000|2022-06-23 08:26:10|6802.6|6796.6|6801.1|6795.1|6802.6|6796.6|6801.1|6795.1|0
1655972780000|2022-06-23 08:26:20|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1655972790000|2022-06-23 08:26:30|6802.1|6796.1|6803.1|6797.1|6803.6|6797.6|6802.1|6796.1|0
1655972800000|2022-06-23 08:26:40|6804.5|6798.5|6805.1|6799.1|6805.1|6799.1|6804.5|6798.5|0
1655972810000|2022-06-23 08:26:50|6805.6|6799.6|6806.1|6800.1|6806.1|6800.1|6805.6|6799.6|0
1655972820000|2022-06-23 08:27:00|6805.6|6799.6|6806.6|6800.6|6806.6|6800.6|6805.6|6799.6|0
1655972830000|2022-06-23 08:27:10|6806.7|6800.7|6809.1|6799.1|6809.1|6801.2|6806.7|6799.1|0
1655972850000|2022-06-23 08:27:30|6808.2|6798.2|6803.7|6797.7|6808.2|6799.2|6803.7|6796.7|0
1655972860000|2022-06-23 08:27:40|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|0
1655972870000|2022-06-23 08:27:50|6803.2|6797.2|6802.7|6796.7|6803.2|6797.2|6802.7|6796.7|2
1655972880000|2022-06-23 08:28:00|6803.2|6797.2|6803.2|6797.2|6803.2|6797.2|6803.2|6797.2|0
1655972900000|2022-06-23 08:28:20|6804.6|6798.6|6805.1|6799.1|6805.1|6799.1|6804.6|6798.6|0
1655972940000|2022-06-23 08:29:00|6805.2|6799.2|6803.2|6797.2|6805.2|6799.2|6803.2|6797.2|0
1655972950000|2022-06-23 08:29:10|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6801.7|6795.7|0
1655972960000|2022-06-23 08:29:20|6802.2|6796.2|6801.3|6795.3|6802.2|6796.2|6801.3|6795.3|1
1655973000000|2022-06-23 08:30:00|6801.7|6795.7|6797.8|6791.8|6801.7|6795.7|6797.8|6791.8|2
1655973010000|2022-06-23 08:30:10|6798.2|6792.2|6797.2|6791.2|6798.2|6792.2|6796.2|6790.2|0
1655973020000|2022-06-23 08:30:20|6797.1|6791.1|6796.7|6790.7|6797.1|6791.1|6796.2|6790.2|0
1655973030000|2022-06-23 08:30:30|6796.8|6790.8|6797.2|6791.2|6797.2|6791.2|6796.8|6790.8|0
1655973040000|2022-06-23 08:30:40|6797.1|6791.1|6796.6|6790.6|6797.1|6791.1|6796.6|6790.6|0
1655973060000|2022-06-23 08:31:00|6796.2|6790.2|6797.1|6791.1|6797.1|6791.1|6796.2|6790.2|0
1655973070000|2022-06-23 08:31:10|6797.2|6791.2|6797.2|6791.2|6797.3|6791.3|6797.2|6791.2|1
1655973080000|2022-06-23 08:31:20|6797.3|6791.3|6797.8|6791.8|6798.3|6792.3|6797.3|6791.3|11
1655973090000|2022-06-23 08:31:30|6798.3|6792.3|6803.3|6797.3|6803.3|6797.3|6798.3|6792.3|8
1655973100000|2022-06-23 08:31:40|6803.8|6797.8|6807.7|6801.7|6807.7|6801.7|6803.8|6797.8|2
1655973110000|2022-06-23 08:31:50|6808.2|6802.2|6812.2|6806.2|6812.2|6806.2|6808.2|6802.2|1
1655973120000|2022-06-23 08:32:00|6811.7|6805.7|6812.2|6806.2|6812.2|6806.2|6811.7|6805.7|0
1655973130000|2022-06-23 08:32:10|6812.3|6806.3|6814.7|6808.7|6815.2|6809.2|6812.3|6806.3|0
1655973160000|2022-06-23 08:32:40|6819.8|6809.8|6820.7|6810.7|6820.7|6810.7|6819.8|6809.8|0
1655973180000|2022-06-23 08:33:00|6818.2|6812.2|6817.7|6811.7|6818.2|6812.2|6817.7|6811.7|0
1655973190000|2022-06-23 08:33:10|6817.2|6811.2|6815.2|6809.2|6817.2|6811.2|6815.2|6809.2|1
1655973200000|2022-06-23 08:33:20|6814.7|6808.7|6815.2|6809.2|6815.2|6809.2|6814.7|6808.7|0
1655973220000|2022-06-23 08:33:40|6813.2|6807.2|6814.7|6808.7|6815.2|6809.2|6813.2|6807.2|4
1655973240000|2022-06-23 08:34:00|6815.2|6809.2|6815.2|6809.2|6815.2|6809.2|6815.2|6809.2|0
1655973250000|2022-06-23 08:34:10|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|0
1655973280000|2022-06-23 08:34:40|6816.5|6806.5|6810.7|6804.7|6816.5|6806.5|6810.7|6804.7|1
1655973290000|2022-06-23 08:34:50|6810.2|6804.2|6811.2|6805.2|6812.2|6806.2|6810.2|6804.2|0
1655973300000|2022-06-23 08:35:00|6810.2|6804.2|6808.8|6802.8|6810.2|6804.2|6808.8|6802.8|1
1655973310000|2022-06-23 08:35:10|6808.7|6802.7|6807.2|6801.2|6808.7|6802.7|6807.2|6801.2|0
1655973320000|2022-06-23 08:35:20|6805.3|6799.3|6805.7|6799.7|6807.2|6801.2|6805.3|6799.3|0
1655973330000|2022-06-23 08:35:30|6805.8|6799.8|6805.2|6799.2|6805.8|6799.8|6804.7|6798.7|0
1655973340000|2022-06-23 08:35:40|6805.7|6799.7|6803.2|6797.2|6805.7|6799.7|6803.2|6797.2|1
1655973350000|2022-06-23 08:35:50|6802.7|6796.7|6803.7|6797.7|6803.7|6797.7|6802.7|6796.7|0
1655973360000|2022-06-23 08:36:00|6803.2|6797.2|6803.7|6797.7|6803.7|6797.7|6803.2|6797.2|0
1655973370000|2022-06-23 08:36:10|6803.2|6797.2|6801.2|6795.2|6803.7|6797.7|6801.2|6795.2|0
1655973380000|2022-06-23 08:36:20|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|0
1655973400000|2022-06-23 08:36:40|6799.7|6793.7|6800.2|6794.2|6800.2|6794.2|6799.7|6793.7|3
1655973410000|2022-06-23 08:36:50|6800.7|6794.7|6797.7|6791.7|6800.7|6794.7|6797.7|6791.7|2
1655973420000|2022-06-23 08:37:00|6797.2|6791.2|6797.2|6791.2|6797.7|6791.7|6797.2|6791.2|0
1655973440000|2022-06-23 08:37:20|6796.7|6790.7|6795.7|6789.7|6796.7|6790.7|6795.7|6789.7|15
1655973450000|2022-06-23 08:37:30|6795.6|6789.6|6794.6|6788.6|6795.6|6789.6|6794.6|6788.6|0
1655973470000|2022-06-23 08:37:50|||||||||1
1655973480000|2022-06-23 08:38:00|6795.1|6789.1|6795.2|6789.2|6795.2|6789.2|6795.1|6789.1|1
1655973490000|2022-06-23 08:38:10|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|0
1655973510000|2022-06-23 08:38:30|||||||||1
1655973530000|2022-06-23 08:38:50|6794.6|6788.6|6795.1|6789.1|6795.6|6789.6|6794.6|6788.6|5
1655973540000|2022-06-23 08:39:00|||||||||3
1655973550000|2022-06-23 08:39:10|6796.6|6790.6|6796|6790|6796.6|6790.6|6795.6|6789.6|2
1655973560000|2022-06-23 08:39:20|6795.6|6789.6|6795.1|6789.1|6796.1|6790.1|6795.1|6789.1|0
1655973570000|2022-06-23 08:39:30|6795.6|6789.6|6796.1|6790.1|6796.1|6790.1|6795.1|6789.1|0
1655973580000|2022-06-23 08:39:40|6795.6|6789.6|6795.6|6789.6|6795.6|6789.6|6795.1|6789.1|0
1655973590000|2022-06-23 08:39:50|6796.1|6790.1|6796.1|6790.1|6796.1|6790.1|6796.1|6790.1|0
1655973600000|2022-06-23 08:40:00|6797.1|6791.1|6797.1|6791.1|6797.1|6791.1|6796.6|6790.6|0
1655973630000|2022-06-23 08:40:30|6797|6791|6797.1|6791.1|6797.1|6791.1|6797|6791|0
1655973640000|2022-06-23 08:40:40|6796.6|6790.6|6796.6|6790.6|6797.1|6791.1|6796.6|6790.6|0
1655973650000|2022-06-23 08:40:50|6796.1|6790.1|6796.6|6790.6|6796.6|6790.6|6796.1|6790.1|0
1655973670000|2022-06-23 08:41:10|6795.6|6789.6|6794.6|6788.6|6795.6|6789.6|6794.6|6788.6|0
1655973680000|2022-06-23 08:41:20|6795.6|6789.6|6791.6|6785.6|6795.6|6789.6|6791.6|6785.6|1
1655973690000|2022-06-23 08:41:30|6792.6|6786.6|6794.1|6788.1|6795.1|6789.1|6792.6|6786.6|7
1655973700000|2022-06-23 08:41:40|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|3
1655973710000|2022-06-23 08:41:50|6794.6|6788.6|6793.6|6787.6|6794.6|6788.6|6793.6|6787.6|0
1655973720000|2022-06-23 08:42:00|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|6793.1|6787.1|0
1655973730000|2022-06-23 08:42:10|6794.6|6788.6|6794.6|6788.6|6794.6|6788.6|6794.6|6788.6|1
1655973740000|2022-06-23 08:42:20|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|0
1655973750000|2022-06-23 08:42:30|6794.6|6788.6|6794.1|6788.1|6794.6|6788.6|6794.1|6788.1|0
1655973760000|2022-06-23 08:42:40|6793.1|6787.1|6794.1|6788.1|6794.1|6788.1|6793.1|6787.1|2
1655973770000|2022-06-23 08:42:50|6793.6|6787.6|6794.1|6788.1|6794.1|6788.1|6792.6|6786.6|0
1655973780000|2022-06-23 08:43:00|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|0
1655973790000|2022-06-23 08:43:10|6792.1|6786.1|6792.1|6786.1|6792.1|6786.1|6792.1|6786.1|0
1655973820000|2022-06-23 08:43:40|6793.1|6787.1|6794.5|6788.5|6794.6|6788.6|6792.1|6786.1|1
1655973830000|2022-06-23 08:43:50|6793.6|6787.6|6794.1|6788.1|6794.6|6788.6|6793.1|6787.1|0
1655973840000|2022-06-23 08:44:00|6793.6|6787.6|6793.6|6787.6|6793.6|6787.6|6793.1|6787.1|0
1655973850000|2022-06-23 08:44:10|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|1
1655973860000|2022-06-23 08:44:20|6793.6|6787.6|6793.1|6787.1|6793.6|6787.6|6793.1|6787.1|0
1655973870000|2022-06-23 08:44:30|6793.2|6787.2|6793.1|6787.1|6793.6|6787.6|6793.1|6787.1|0
1655973880000|2022-06-23 08:44:40|6793.6|6787.6|6794.6|6788.6|6794.6|6788.6|6793.6|6787.6|0
1655973890000|2022-06-23 08:44:50|6793.6|6787.6|6793.1|6787.1|6793.6|6787.6|6793.1|6787.1|0
1655973900000|2022-06-23 08:45:00|6792.6|6786.6|6792.1|6786.1|6793.1|6787.1|6792.1|6786.1|0
1655973910000|2022-06-23 08:45:10|6790.6|6784.6|6790.1|6784.1|6790.6|6784.6|6790.1|6784.1|1
1655973920000|2022-06-23 08:45:20|6791.6|6785.6|6791.1|6785.1|6791.6|6785.6|6790.6|6784.6|1
1655973930000|2022-06-23 08:45:30|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|0
1655973940000|2022-06-23 08:45:40|6791.2|6785.2|6792.7|6786.7|6792.7|6786.7|6791.1|6785.1|1
1655973950000|2022-06-23 08:45:50|6794.1|6788.1|6794.6|6788.6|6794.6|6788.6|6794.1|6788.1|0
1655973960000|2022-06-23 08:46:00|6794.7|6788.7|6795.1|6789.1|6795.1|6789.1|6794.7|6788.7|0
1655973980000|2022-06-23 08:46:20|6794.7|6788.7|6792.1|6786.1|6794.7|6788.7|6792.1|6786.1|5
1655973990000|2022-06-23 08:46:30|6791.7|6785.7|6786.1|6780.1|6791.7|6785.7|6786.1|6780.1|5
1655974000000|2022-06-23 08:46:40|6786.6|6780.6|6786.1|6780.1|6786.6|6780.6|6786.1|6780.1|2
1655974010000|2022-06-23 08:46:50|6786.6|6780.6|6785.6|6779.6|6787.1|6781.1|6785.6|6779.6|8
1655974020000|2022-06-23 08:47:00|6785.1|6779.1|6784.1|6778.1|6785.1|6779.1|6783.6|6777.6|4
1655974030000|2022-06-23 08:47:10|6780.1|6774.1|6775|6769|6780.1|6774.1|6774.5|6768.5|50
1655974040000|2022-06-23 08:47:20|6777|6771|6776|6770|6777|6771|6776|6770|4
1655974050000|2022-06-23 08:47:30|6776.5|6770.5|6775.1|6769.1|6776.5|6770.5|6775.1|6769.1|0
1655974060000|2022-06-23 08:47:40|6775|6769|6771|6765|6775|6769|6770.3|6764.3|22
1655974070000|2022-06-23 08:47:50|6770.6|6764.6|6770.6|6764.6|6771|6765|6770.5|6764.5|0
1655974080000|2022-06-23 08:48:00|6771|6765|6770|6764|6771|6765|6770|6764|4
1655974090000|2022-06-23 08:48:10|6772.5|6766.5|6775.5|6769.5|6775.5|6769.5|6772.5|6766.5|4
1655974100000|2022-06-23 08:48:20|6775.6|6769.6|6775.6|6769.6|6776|6770|6775.6|6769.6|0
1655974110000|2022-06-23 08:48:30|6775.1|6769.1|6774.1|6768.1|6775.1|6769.1|6774.1|6768.1|0
1655974120000|2022-06-23 08:48:40|6775.1|6769.1|6775.1|6769.1|6775.1|6769.1|6775.1|6769.1|0
1655974130000|2022-06-23 08:48:50|6774.1|6768.1|6773.1|6767.1|6774.1|6768.1|6773.1|6767.1|4
1655974140000|2022-06-23 08:49:00|6773.6|6767.6|6774.6|6768.6|6775.6|6769.6|6773.6|6767.6|20
1655974150000|2022-06-23 08:49:10|6775.6|6769.6|6775.6|6769.6|6775.6|6769.6|6775.6|6769.6|0
1655974170000|2022-06-23 08:49:30|6776.5|6770.5|6775.6|6769.6|6776.5|6770.5|6775.6|6769.6|1
1655974180000|2022-06-23 08:49:40|6776|6770|6775.6|6769.6|6776.5|6770.5|6775.6|6769.6|0
1655974200000|2022-06-23 08:50:00|6775.4|6769.4|6775.5|6769.5|6775.6|6769.6|6775.4|6769.4|0
1655974240000|2022-06-23 08:50:40|6774.6|6768.6|6774.6|6768.6|6775.1|6769.1|6774.6|6768.6|0
1655974250000|2022-06-23 08:50:50|6774.1|6768.1|6774.6|6768.6|6774.6|6768.6|6774.1|6768.1|0
1655974260000|2022-06-23 08:51:00|6774.1|6768.1|6774.1|6768.1|6774.1|6768.1|6773.6|6767.6|1
1655974280000|2022-06-23 08:51:20|6775|6769|6775|6769|6775|6769|6775|6769|0
1655974290000|2022-06-23 08:51:30|6774.1|6768.1|6774|6768|6775|6769|6771|6765|10
1655974300000|2022-06-23 08:51:40|6773.5|6767.5|6770|6764|6773.5|6767.5|6769.1|6763.1|9
1655974310000|2022-06-23 08:51:50|6769.6|6763.6|6769.6|6763.6|6769.6|6763.6|6769.6|6763.6|7
1655974320000|2022-06-23 08:52:00|6770|6764|6773|6767|6774|6768|6770|6764|1
1655974330000|2022-06-23 08:52:10|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|3
1655974340000|2022-06-23 08:52:20|6772|6766|6772|6766|6772|6766|6772|6766|1
1655974350000|2022-06-23 08:52:30|6773|6767|6773|6767|6773|6767|6773|6767|0
1655974360000|2022-06-23 08:52:40|6772|6766|6771.5|6765.5|6772.5|6766.5|6771.5|6765.5|0
1655974370000|2022-06-23 08:52:50|6772|6766|6773|6767|6773|6767|6772|6766|2
1655974380000|2022-06-23 08:53:00|6772.1|6766.1|6770.5|6764.5|6772.1|6766.1|6770.5|6764.5|0
1655974390000|2022-06-23 08:53:10|6773.5|6767.5|6773.9|6767.9|6774|6768|6773.5|6767.5|3
1655974400000|2022-06-23 08:53:20|6774|6768|6775|6769|6775|6769|6774|6768|0
1655974420000|2022-06-23 08:53:40|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|0
1655974430000|2022-06-23 08:53:50|6774.6|6768.6|6777|6771|6777|6771|6774.6|6768.6|0
1655974440000|2022-06-23 08:54:00|6776.5|6770.5|6777|6771|6777|6771|6776.5|6770.5|0
1655974460000|2022-06-23 08:54:20|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|0
1655974470000|2022-06-23 08:54:30|6777|6771|6777|6771|6777|6771|6777|6771|0
1655974500000|2022-06-23 08:55:00|6776|6770|6774.1|6768.1|6777|6771|6774.1|6768.1|0
1655974510000|2022-06-23 08:55:10|6774.6|6768.6|6774.6|6768.6|6776|6770|6774.6|6768.6|2
1655974520000|2022-06-23 08:55:20|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.1|6769.1|1
1655974530000|2022-06-23 08:55:30|6775.1|6769.1|6774.1|6768.1|6775.1|6769.1|6774|6768|1
1655974540000|2022-06-23 08:55:40|6773.6|6767.6|6774.1|6768.1|6774.1|6768.1|6773.6|6767.6|16
1655974550000|2022-06-23 08:55:50|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|6772.1|6766.1|6
1655974560000|2022-06-23 08:56:00|6773.1|6767.1|6770|6764|6773.6|6767.6|6770|6764|20
1655974570000|2022-06-23 08:56:10|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|0
1655974600000|2022-06-23 08:56:40|6771|6765|6771|6765|6771|6765|6769.5|6763.5|14
1655974610000|2022-06-23 08:56:50|6770.5|6764.5|6771|6765|6771|6765|6770.5|6764.5|0
1655974620000|2022-06-23 08:57:00|6770.5|6764.5|6771.5|6765.5|6771.5|6765.5|6770.5|6764.5|1
1655974630000|2022-06-23 08:57:10|6771|6765|6771|6765|6771|6765|6771|6765|0
1655974640000|2022-06-23 08:57:20|6771.5|6765.5|6772.5|6766.5|6772.5|6766.5|6771.5|6765.5|0
1655974650000|2022-06-23 08:57:30|6772|6766|6772|6766|6772.5|6766.5|6771.5|6765.5|1
1655974670000|2022-06-23 08:57:50|6771.4|6765.4|6771.4|6765.4|6771.4|6765.4|6770.5|6764.5|0
1655974680000|2022-06-23 08:58:00|6770.9|6764.9|6766|6760|6771.5|6765.5|6765.9|6759.9|1
1655974690000|2022-06-23 08:58:10|6765.5|6759.5|6765.5|6759.5|6766|6760|6765.5|6759.5|0
1655974700000|2022-06-23 08:58:20|6765|6759|6772.5|6766.5|6772.5|6766.5|6765|6759|3
1655974710000|2022-06-23 08:58:30|6773|6767|6773.5|6767.5|6773.5|6767.5|6772.5|6766.5|0
1655974720000|2022-06-23 08:58:40|6774|6768|6773.5|6767.5|6774|6768|6773.5|6767.5|0
1655974740000|2022-06-23 08:59:00|6773|6767|6773.5|6767.5|6773.5|6767.5|6773|6767|1
1655974750000|2022-06-23 08:59:10|6774.9|6768.9|6776|6770|6776|6770|6774.9|6768.9|1
1655974770000|2022-06-23 08:59:30|6775.9|6769.9|6775.9|6769.9|6775.9|6769.9|6775.9|6769.9|0
1655974780000|2022-06-23 08:59:40|6776|6770|6775.5|6769.5|6776|6770|6775|6769|0
1655974790000|2022-06-23 08:59:50|6776|6770|6776.5|6770.5|6776.5|6770.5|6776|6770|0
1655974800000|2022-06-23 09:00:00|6776|6770|6776.5|6770.5|6776.5|6770.5|6775.5|6769.5|1
1655974810000|2022-06-23 09:00:10|6778.4|6772.4|6781|6775|6781|6775|6778.4|6772.4|0
1655974820000|2022-06-23 09:00:20|6780.5|6774.5|6782|6776|6782.5|6776.5|6780.5|6774.5|0
1655974840000|2022-06-23 09:00:40|6785|6779|6783.5|6777.5|6785|6779|6781|6775|9
1655974850000|2022-06-23 09:00:50|6784|6778|6784|6778|6784|6778|6783.5|6777.5|1
1655974860000|2022-06-23 09:01:00|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|1
1655974880000|2022-06-23 09:01:20|6783|6777|6780|6774|6783|6777|6780|6774|4
1655974890000|2022-06-23 09:01:30|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|3
1655974900000|2022-06-23 09:01:40|6783.5|6777.5|6784.4|6778.4|6784.9|6778.9|6783.5|6777.5|2
1655974910000|2022-06-23 09:01:50|6784.9|6778.9|6789.7|6783.7|6790.7|6784.7|6784.9|6778.9|9
1655974920000|2022-06-23 09:02:00|6790.2|6784.2|6789.7|6783.7|6790.2|6784.2|6789.3|6783.3|0
1655974930000|2022-06-23 09:02:10|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|6790.2|6784.2|1
1655974940000|2022-06-23 09:02:20|6791.7|6785.7|6793.7|6787.7|6794.3|6788.3|6791.2|6785.2|1
1655974950000|2022-06-23 09:02:30|6788.5|6782.5|6784.8|6778.8|6788.5|6782.5|6784.8|6778.8|11
1655974960000|2022-06-23 09:02:40|6785.3|6779.3|6786.8|6780.8|6786.8|6780.8|6785.3|6779.3|1
1655974970000|2022-06-23 09:02:50|6788.3|6782.3|6788.8|6782.8|6788.8|6782.8|6788.3|6782.3|0
1655974980000|2022-06-23 09:03:00|6788.3|6782.3|6786.7|6780.7|6788.3|6782.3|6786.7|6780.7|0
1655974990000|2022-06-23 09:03:10|6787.1|6781.1|6786.2|6780.2|6787.1|6781.1|6784.7|6778.7|0
1655975000000|2022-06-23 09:03:20|6785.7|6779.7|6785.7|6779.7|6786.2|6780.2|6785.7|6779.7|0
1655975010000|2022-06-23 09:03:30|6785.2|6779.2|6786.2|6780.2|6786.2|6780.2|6785.2|6779.2|0
1655975020000|2022-06-23 09:03:40|6785.7|6779.7|6786.2|6780.2|6786.2|6780.2|6785.7|6779.7|0
1655975030000|2022-06-23 09:03:50|6785.7|6779.7|6787.8|6781.8|6788.2|6782.2|6785.2|6779.2|4
1655975040000|2022-06-23 09:04:00|6788.2|6782.2|6789.4|6783.4|6789.9|6783.9|6786.2|6780.2|4
1655975050000|2022-06-23 09:04:10|6789.9|6783.9|6788.9|6782.9|6789.9|6783.9|6788.9|6782.9|0
1655975060000|2022-06-23 09:04:20|6788.8|6782.8|6788.8|6782.8|6788.8|6782.8|6788.8|6782.8|0
1655975070000|2022-06-23 09:04:30|6788.9|6782.9|6788.9|6782.9|6788.9|6782.9|6788.9|6782.9|0
1655975080000|2022-06-23 09:04:40|6789.4|6783.4|6794.4|6788.4|6795.3|6789.3|6788.9|6782.9|1
1655975090000|2022-06-23 09:04:50|6795.3|6789.3|6795.4|6789.4|6795.4|6789.4|6795.3|6789.3|0
1655975100000|2022-06-23 09:05:00|6797.8|6791.8|6797.9|6791.9|6799.8|6792.4|6796.9|6788.9|0
1655975110000|2022-06-23 09:05:10|6798.9|6792.9|6801.2|6791.2|6801.2|6793.2|6795.9|6789.9|0
1655975120000|2022-06-23 09:05:20|6801.3|6791.3|6801.2|6791.2|6801.3|6791.3|6801.2|6791.2|0
1655975130000|2022-06-23 09:05:30|6801.3|6791.3|6801.2|6791.2|6801.3|6791.3|6801.2|6791.2|0
1655975140000|2022-06-23 09:05:40|6801.3|6791.3|6802.3|6792.3|6802.3|6792.3|6801.3|6791.3|0
1655975150000|2022-06-23 09:05:50|6802.4|6792.4|6800.5|6794.5|6802.4|6794.5|6800.5|6792.4|0
1655975160000|2022-06-23 09:06:00|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.4|6794.4|0
1655975170000|2022-06-23 09:06:10|6801.4|6795.4|6800.9|6794.9|6801.4|6795.4|6800.9|6794.9|0
1655975180000|2022-06-23 09:06:20|6801.5|6795.5|6804.4|6798.4|6804.4|6798.4|6801.5|6795.5|1
1655975200000|2022-06-23 09:06:40|6803.5|6797.5|6804|6798|6804|6798|6803.5|6797.5|1
1655975210000|2022-06-23 09:06:50|6804.1|6798.1|6803|6797|6804.1|6798.1|6803|6797|2
1655975220000|2022-06-23 09:07:00|6802.5|6796.5|6803|6797|6803|6797|6802.5|6796.5|0
1655975230000|2022-06-23 09:07:10|6803.1|6797.1|6808.9|6798.9|6810.8|6801.3|6803.1|6797.1|8
1655975240000|2022-06-23 09:07:20|6807|6801|6807.9|6801.9|6807.9|6801.9|6807|6801|0
1655975250000|2022-06-23 09:07:30|6812.2|6806.2|6820.2|6810.2|6820.2|6810.2|6812.2|6804.8|0
1655975260000|2022-06-23 09:07:40|6817.7|6811.7|6820.2|6814.2|6824.7|6818.7|6816.3|6810.3|6
1655975270000|2022-06-23 09:07:50|6819.3|6813.3|6819.2|6813.2|6820.2|6814.2|6819.2|6813.2|4
1655975280000|2022-06-23 09:08:00|6818.2|6812.2|6815.2|6809.2|6818.2|6812.2|6815.2|6809.2|1
1655975290000|2022-06-23 09:08:10|6817.2|6807.2|6808.7|6802.7|6817.2|6807.2|6808.2|6799.7|1
1655975320000|2022-06-23 09:08:40|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1655975330000|2022-06-23 09:08:50|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|0
1655975340000|2022-06-23 09:09:00|6810.2|6804.2|6810.2|6804.2|6810.2|6804.2|6810.2|6804.2|0
1655975350000|2022-06-23 09:09:10|6809.7|6803.7|6804.2|6798.2|6809.7|6803.7|6804.2|6797.7|0
1655975360000|2022-06-23 09:09:20|6803.7|6797.7|6807.7|6797.7|6807.7|6797.7|6800.1|6794.1|9
1655975370000|2022-06-23 09:09:30|6805.7|6799.7|6809.2|6803.2|6813.1|6804.1|6805.7|6797.7|0
1655975380000|2022-06-23 09:09:40|6811.2|6801.2|6811.6|6805.6|6811.6|6805.6|6811.2|6801.2|0
1655975390000|2022-06-23 09:09:50|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|0
1655975400000|2022-06-23 09:10:00|6812.1|6806.1|6812.6|6806.6|6812.6|6806.6|6812.1|6806.1|0
1655975410000|2022-06-23 09:10:10|6812.1|6806.1|6812.6|6806.6|6812.6|6806.6|6811.7|6805.7|0
1655975420000|2022-06-23 09:10:20|6812.1|6806.1|6812.6|6806.6|6812.6|6806.6|6812.1|6806.1|0
1655975440000|2022-06-23 09:10:40|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|0
1655975450000|2022-06-23 09:10:50|6812.1|6806.1|6806.7|6800.7|6812.1|6806.1|6806.7|6798.8|1
1655975460000|2022-06-23 09:11:00|6806.3|6800.3|6808.8|6798.8|6808.8|6800.3|6806.3|6798.8|0
1655975470000|2022-06-23 09:11:10|6807.3|6797.3|6809.7|6799.7|6811.2|6801.7|6807.3|6797.3|1
1655975480000|2022-06-23 09:11:20|6806.7|6800.7|6807.2|6801.2|6807.2|6801.2|6806.3|6800.3|0
1655975490000|2022-06-23 09:11:30|6807.7|6801.7|6807.7|6801.7|6807.7|6801.7|6807.7|6801.7|0
1655975500000|2022-06-23 09:11:40|6807.2|6801.2|6809.3|6803.3|6811.8|6805.3|6807.1|6801.1|1
1655975510000|2022-06-23 09:11:50|6811.3|6801.3|6811.7|6805.7|6813.6|6805.7|6810.2|6801.3|0
1655975520000|2022-06-23 09:12:00|6810.8|6804.8|6811.3|6805.3|6811.3|6805.3|6810.8|6804.8|0
1655975530000|2022-06-23 09:12:10|6812.8|6806.8|6813.8|6803.8|6819.6|6806.8|6811.8|6803.3|4
1655975550000|2022-06-23 09:12:30|6813.3|6803.3|6813.3|6803.3|6813.3|6803.3|6813.2|6803.2|0
1655975560000|2022-06-23 09:12:40|6813.8|6803.8|6813.3|6803.3|6814.3|6804.3|6813.3|6803.3|0
1655975570000|2022-06-23 09:12:50|6815.7|6805.7|6815.8|6805.8|6815.8|6805.8|6815.7|6805.7|0
1655975580000|2022-06-23 09:13:00|6815.3|6805.3|6810.8|6800.8|6815.3|6805.8|6809.3|6799.3|0
1655975590000|2022-06-23 09:13:10|6810.3|6800.3|6814.3|6799.3|6814.3|6801.8|6810.3|6799.3|0
1655975620000|2022-06-23 09:13:40|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1655975630000|2022-06-23 09:13:50|6815.8|6800.8|6816.3|6801.3|6816.3|6801.3|6815.8|6800.8|0
1655975640000|2022-06-23 09:14:00|6813.7|6803.7|6808.3|6798.3|6813.7|6805.2|6808.3|6798.3|0
1655975650000|2022-06-23 09:14:10|6807.4|6797.4|6807.4|6797.4|6807.4|6797.4|6807.4|6797.4|0
1655975680000|2022-06-23 09:14:40|6806.9|6796.9|6806.9|6796.9|6806.9|6796.9|6806.9|6796.9|0
1655975690000|2022-06-23 09:14:50|6802.4|6796.4|6806.8|6796.8|6806.8|6796.8|6802.4|6796.4|0
1655975700000|2022-06-23 09:15:00|6805.8|6795.8|6805.3|6795.3|6805.8|6795.8|6805.3|6795.3|0
1655975710000|2022-06-23 09:15:10|6805.8|6795.8|6803.3|6797.3|6805.8|6797.3|6803.3|6795.8|0
1655975730000|2022-06-23 09:15:30|6802.8|6796.8|6804.9|6794.9|6804.9|6796.8|6802.8|6794.9|0
1655975740000|2022-06-23 09:15:40|6805.8|6795.8|6805.8|6795.8|6805.8|6795.8|6805.8|6795.8|1
1655975750000|2022-06-23 09:15:50|6805.4|6795.4|6805.4|6795.4|6805.4|6795.4|6805.4|6795.4|0
1655975760000|2022-06-23 09:16:00|6806.3|6796.3|6804.7|6798.7|6808.8|6799.6|6804.7|6793.8|0
1655975770000|2022-06-23 09:16:10|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1655975780000|2022-06-23 09:16:20|6805.2|6799.2|6805.6|6799.6|6805.6|6799.6|6805.2|6799.2|0
1655975790000|2022-06-23 09:16:30|6807.9|6797.9|6813.6|6803.6|6813.6|6803.6|6807.9|6797.9|2
1655975800000|2022-06-23 09:16:40|6813.2|6803.2|6812.7|6802.7|6815.7|6803.2|6812.7|6800.7|0
1655975810000|2022-06-23 09:16:50|6812.2|6802.2|6810.1|6800.1|6812.2|6802.2|6809.2|6799.2|0
1655975820000|2022-06-23 09:17:00|6808.7|6798.7|6808.7|6798.7|6808.7|6798.7|6808.7|6798.7|0
1655975860000|2022-06-23 09:17:40|6809.6|6799.6|6808.7|6798.7|6809.6|6799.6|6808.7|6798.7|2
1655975870000|2022-06-23 09:17:50|6805.6|6799.6|6800.7|6794.7|6805.6|6799.6|6800.7|6794.7|0
1655975880000|2022-06-23 09:18:00|6801.1|6795.1|6802.1|6796.1|6802.1|6796.1|6801.1|6795.1|1
1655975890000|2022-06-23 09:18:10|6809.2|6799.2|6804.7|6798.7|6810.1|6801.2|6804.7|6797.2|1
1655975910000|2022-06-23 09:18:30|6807.2|6797.2|6806.2|6800.2|6808.2|6800.2|6806.2|6797.2|0
1655975920000|2022-06-23 09:18:40|6806.6|6800.6|6806.6|6800.6|6806.6|6800.6|6806.6|6800.6|0
1655975940000|2022-06-23 09:19:00|6807.1|6801.1|6808|6802|6808|6802|6807.1|6801.1|0
1655975960000|2022-06-23 09:19:20|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|0
1655975980000|2022-06-23 09:19:40|6809|6803|6808.5|6802.5|6809|6803|6808.5|6802.5|0
1655975990000|2022-06-23 09:19:50|6808.6|6802.6|6808.5|6802.5|6808.6|6802.6|6808.5|6802.5|0
1655976000000|2022-06-23 09:20:00|6809|6803|6809|6803|6809|6803|6809|6803|0
1655976010000|2022-06-23 09:20:10|6809.5|6803.5|6811.6|6805.6|6811.6|6805.6|6809.5|6803.5|2
1655976020000|2022-06-23 09:20:20|6812.6|6806.6|6814|6808|6814|6808|6812.6|6806.6|0
1655976030000|2022-06-23 09:20:30|6814.6|6808.6|6820.2|6810.2|6820.2|6812.1|6814.6|6806.7|2
1655976040000|2022-06-23 09:20:40|6821.1|6811.1|6816.1|6806.1|6821.1|6811.1|6815.1|6805.1|0
1655976050000|2022-06-23 09:20:50|6815.6|6805.6|6816.1|6806.1|6816.1|6806.1|6815.6|6805.6|0
1655976060000|2022-06-23 09:21:00|6815.6|6805.6|6814.2|6804.2|6815.6|6805.6|6813.7|6803.7|0
1655976070000|2022-06-23 09:21:10|6814.6|6804.6|6815.1|6805.1|6815.1|6805.1|6814.6|6804.6|0
1655976080000|2022-06-23 09:21:20|6819.8|6809.8|6821.6|6815.6|6822.1|6816.1|6818.7|6809.8|3
1655976090000|2022-06-23 09:21:30|6824.6|6818.6|6828.2|6813.2|6828.2|6818.6|6822.7|6813.2|4
1655976140000|2022-06-23 09:22:20|6828.1|6813.1|6828.1|6813.1|6828.2|6813.2|6828.1|6813.1|0
1655976150000|2022-06-23 09:22:30|6825.7|6815.7|6826.7|6816.7|6826.7|6816.7|6825.7|6815.7|0
1655976160000|2022-06-23 09:22:40|6826.6|6816.6|6827.1|6817.1|6827.1|6817.1|6826.6|6816.6|0
1655976170000|2022-06-23 09:22:50|6826.6|6816.6|6826.6|6816.6|6826.6|6816.6|6826.6|6816.6|0
1655976200000|2022-06-23 09:23:20|6827.1|6817.1|6827.1|6817.1|6827.1|6817.1|6826.6|6816.6|0
1655976210000|2022-06-23 09:23:30|6826.6|6816.6|6824.1|6818.1|6827.1|6818.1|6824.1|6816.6|0
1655976220000|2022-06-23 09:23:40|6823.1|6817.1|6823.1|6817.1|6823.1|6817.1|6823.1|6817.1|0
1655976230000|2022-06-23 09:23:50|6824.1|6818.1|6826.6|6816.6|6826.6|6818.1|6824.1|6816.6|0
1655976240000|2022-06-23 09:24:00|||||||||1
1655976260000|2022-06-23 09:24:20|6826.7|6816.7|6826.6|6816.6|6826.7|6816.7|6826.6|6816.6|0
1655976270000|2022-06-23 09:24:30|6826.7|6816.7|6826.6|6816.6|6826.7|6816.7|6826.6|6816.6|0
1655976280000|2022-06-23 09:24:40|6826.7|6816.7|6826.6|6816.6|6826.7|6816.7|6826.6|6816.6|0
1655976300000|2022-06-23 09:25:00|6825.7|6815.7|6823.6|6817.6|6825.7|6817.6|6823.6|6815.7|0
1655976310000|2022-06-23 09:25:10|6824.1|6818.1|6824.2|6818.2|6824.2|6818.2|6824.1|6818.1|0
1655976370000|2022-06-23 09:26:10|6826.1|6816.1|6824.7|6818.7|6826.1|6818.7|6824.1|6816.1|0
1655976380000|2022-06-23 09:26:20|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|0
1655976390000|2022-06-23 09:26:30|6825.7|6819.7|6825.6|6819.6|6827.1|6819.7|6825.6|6817.1|0
1655976410000|2022-06-23 09:26:50|6825.1|6819.1|6825.6|6819.6|6825.6|6819.6|6825.1|6819.1|0
1655976420000|2022-06-23 09:27:00|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|6824.6|6818.6|0
1655976470000|2022-06-23 09:27:50|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|0
1655976480000|2022-06-23 09:28:00|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|0
1655976490000|2022-06-23 09:28:10|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|0
1655976520000|2022-06-23 09:28:40|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|0
1655976530000|2022-06-23 09:28:50|6826.1|6820.1|6826.1|6820.1|6826.2|6820.2|6825.7|6819.7|0
1655976540000|2022-06-23 09:29:00|6827.1|6821.1|6832.1|6826.1|6832.1|6826.1|6826.6|6820.6|1
1655976550000|2022-06-23 09:29:10|6831.6|6825.6|6830.6|6824.6|6831.6|6825.6|6830.6|6824.6|0
1655976560000|2022-06-23 09:29:20|6831.6|6825.6|6833.2|6827.2|6833.2|6827.2|6830.6|6824.6|2
1655976590000|2022-06-23 09:29:50|6833.1|6827.1|6832.6|6826.6|6833.1|6827.1|6832.1|6826.1|0
1655976600000|2022-06-23 09:30:00|6832.1|6826.1|6832.1|6826.1|6832.1|6826.1|6832.1|6826.1|0
1655976630000|2022-06-23 09:30:30|6821.2|6815.2|6821.2|6815.2|6822.2|6816.2|6821.2|6815.2|0
1655976640000|2022-06-23 09:30:40|6819.6|6813.6|6820.6|6814.6|6821.1|6815.1|6819.2|6813.2|0
1655976650000|2022-06-23 09:30:50|6817.7|6811.7|6817.2|6811.2|6817.7|6811.7|6817.2|6811.2|0
1655976660000|2022-06-23 09:31:00|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|6818.7|6812.7|0
1655976670000|2022-06-23 09:31:10|6817.1|6811.1|6809.7|6803.7|6817.1|6811.1|6809.7|6803.7|1
1655976680000|2022-06-23 09:31:20|6810.6|6804.6|6814.7|6804.7|6814.7|6806.6|6810.6|6804.6|0
1655976690000|2022-06-23 09:31:30|6815.1|6805.1|6813.2|6807.2|6815.1|6807.2|6813.2|6805.1|0
1655976710000|2022-06-23 09:31:50|6815.2|6805.2|6813.2|6807.2|6815.2|6807.2|6813.2|6805.2|0
1655976720000|2022-06-23 09:32:00|6815.7|6805.7|6811.6|6805.6|6815.7|6806.1|6811.6|6805.6|0
1655976780000|2022-06-23 09:33:00|6811.1|6805.1|6798.7|6792.7|6811.1|6805.1|6798.7|6792.7|72
1655976790000|2022-06-23 09:33:10|6794.7|6788.7|6796.7|6790.7|6796.7|6790.7|6794.7|6788.7|3
1655976800000|2022-06-23 09:33:20|6796.2|6790.2|6796.2|6790.2|6796.2|6790.2|6796.2|6790.2|0
1655976810000|2022-06-23 09:33:30|6796.7|6790.7|6798.2|6792.2|6805.7|6795.7|6796.7|6790.7|1
1655976820000|2022-06-23 09:33:40|6804.1|6794.1|6804.1|6794.1|6804.1|6794.1|6804.1|6794.1|0
1655976830000|2022-06-23 09:33:50|6803.6|6793.6|6798.1|6792.1|6804.1|6794.6|6798.1|6792.1|0
1655976840000|2022-06-23 09:34:00|6796.7|6790.7|6799.6|6793.6|6803.1|6793.6|6796.7|6790.7|0
1655976850000|2022-06-23 09:34:10|6798.7|6792.7|6799.2|6793.2|6800.6|6794.6|6798.7|6792.7|0
1655976860000|2022-06-23 09:34:20|6799.7|6793.7|6800.7|6794.7|6801.1|6795.1|6799.7|6793.7|0
1655976870000|2022-06-23 09:34:30|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|0
1655976890000|2022-06-23 09:34:50|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|1
1655976910000|2022-06-23 09:35:10|6802.5|6796.5|6805.6|6799.6|6805.6|6799.6|6802.5|6796.5|0
1655976920000|2022-06-23 09:35:20|6805.2|6799.2|6806.7|6800.7|6806.7|6800.7|6805.2|6799.2|0
1655976930000|2022-06-23 09:35:30|6804.3|6798.3|6804.1|6798.1|6804.3|6798.3|6804.1|6798.1|2
1655976940000|2022-06-23 09:35:40|6803.7|6797.7|6803.7|6797.7|6803.7|6797.7|6803.7|6797.7|0
1655976970000|2022-06-23 09:36:10|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|0
1655977000000|2022-06-23 09:36:40|6807.6|6801.6|6806.6|6800.6|6807.6|6801.6|6806.1|6800.1|4
1655977030000|2022-06-23 09:37:10|6807.1|6801.1|6807.1|6801.1|6807.1|6801.1|6807.1|6801.1|0
1655977060000|2022-06-23 09:37:40|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|0
1655977080000|2022-06-23 09:38:00|6807.1|6801.1|6808.6|6802.6|6809|6803|6807.1|6801.1|3
1655977090000|2022-06-23 09:38:10|||||||||1
1655977100000|2022-06-23 09:38:20|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|0
1655977140000|2022-06-23 09:39:00|6808.6|6802.6|6809.1|6803.1|6809.1|6803.1|6808.6|6802.6|0
1655977150000|2022-06-23 09:39:10|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|0
1655977160000|2022-06-23 09:39:20|6810.6|6804.6|6810.6|6804.6|6810.6|6804.6|6810.1|6804.1|0
1655977170000|2022-06-23 09:39:30|6812|6806|6811.6|6805.6|6812.1|6806.1|6811.6|6805.6|0
1655977180000|2022-06-23 09:39:40|6812.1|6806.1|6811.6|6805.6|6812.1|6806.1|6810.6|6804.6|0
1655977200000|2022-06-23 09:40:00|6812.1|6806.1|6811.6|6805.6|6812.1|6806.1|6809.1|6803.1|0
1655977210000|2022-06-23 09:40:10|6812.1|6806.1|6813.1|6807.1|6813.1|6807.1|6812.1|6806.1|0
1655977220000|2022-06-23 09:40:20|6812.6|6806.6|6810.1|6804.1|6813.1|6807.1|6808.2|6802.2|2
1655977230000|2022-06-23 09:40:30|6812.1|6806.1|6810.1|6804.1|6812.1|6806.1|6810.1|6804.1|0
1655977240000|2022-06-23 09:40:40|6810.6|6804.6|6811.1|6805.1|6811.1|6805.1|6810.6|6804.6|0
1655977260000|2022-06-23 09:41:00|6810.1|6804.1|6811.6|6805.6|6811.6|6805.6|6810.1|6804.1|1
1655977270000|2022-06-23 09:41:10|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|0
1655977280000|2022-06-23 09:41:20|6812.2|6806.2|6816.6|6810.6|6816.7|6810.7|6812.2|6806.2|0
1655977290000|2022-06-23 09:41:30|6817.1|6811.1|6817.2|6811.2|6820.1|6812.1|6817.1|6809.6|0
1655977300000|2022-06-23 09:41:40|6817.1|6811.1|6817.6|6811.6|6819.6|6813.6|6816.7|6810.7|0
1655977320000|2022-06-23 09:42:00|6818.1|6812.1|6817.6|6811.6|6818.1|6812.1|6816.1|6810.1|1
1655977340000|2022-06-23 09:42:20|6817.1|6811.1|6817.6|6811.6|6817.6|6811.6|6817.1|6811.1|0
1655977360000|2022-06-23 09:42:40|6818.1|6812.1|6817.6|6811.6|6818.1|6812.1|6817.6|6811.6|0
1655977380000|2022-06-23 09:43:00|6817.1|6811.1|6816.1|6810.1|6817.1|6811.1|6816.1|6810.1|4
1655977400000|2022-06-23 09:43:20|||||||||1
1655977440000|2022-06-23 09:44:00|6817.1|6811.1|6817.1|6811.1|6817.1|6811.1|6817.1|6811.1|0
1655977450000|2022-06-23 09:44:10|6816.6|6810.6|6817.1|6811.1|6817.1|6811.1|6816.1|6810.1|0
1655977460000|2022-06-23 09:44:20|6816.6|6810.6|6816.6|6810.6|6816.6|6810.6|6816.6|6810.6|1
1655977520000|2022-06-23 09:45:20|6817.1|6811.1|6817.1|6811.1|6817.1|6811.1|6817.1|6811.1|0
1655977590000|2022-06-23 09:46:30|6817.6|6811.6|6817.1|6811.1|6817.6|6811.6|6817.1|6811.1|0
1655977600000|2022-06-23 09:46:40|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|2
1655977610000|2022-06-23 09:46:50|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1655977620000|2022-06-23 09:47:00|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|6816.7|6810.7|0
1655977630000|2022-06-23 09:47:10|6813.7|6807.7|6813.7|6807.7|6813.7|6807.7|6812.2|6806.2|1
1655977650000|2022-06-23 09:47:30|6815.2|6809.2|6815.7|6809.7|6815.7|6809.7|6814.7|6808.7|0
1655977660000|2022-06-23 09:47:40|6815.6|6809.6|6814.7|6808.7|6815.6|6809.6|6814.7|6808.7|9
1655977670000|2022-06-23 09:47:50|6815.2|6809.2|6816.7|6810.7|6816.7|6810.7|6813.7|6807.7|0
1655977680000|2022-06-23 09:48:00|6816.2|6810.2|6817.1|6811.1|6817.1|6811.1|6816.2|6810.2|0
1655977690000|2022-06-23 09:48:10|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1655977740000|2022-06-23 09:49:00|6817.6|6811.6|6824.2|6818.2|6824.2|6818.2|6817.2|6811.2|0
1655977770000|2022-06-23 09:49:30|6824.7|6818.7|6825.2|6819.2|6825.2|6819.2|6824.7|6818.7|0
1655977780000|2022-06-23 09:49:40|6825.3|6819.3|6826.2|6820.2|6826.7|6820.7|6825.3|6819.3|1
1655977790000|2022-06-23 09:49:50|6827.2|6821.2|6829.2|6823.2|6829.2|6823.2|6827.2|6821.2|0
1655977800000|2022-06-23 09:50:00|6829.7|6823.7|6829.7|6823.7|6829.7|6823.7|6829.7|6823.7|0
1655977810000|2022-06-23 09:50:10|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|6829.2|6823.2|0
1655977830000|2022-06-23 09:50:30|6831.1|6821.1|6831.1|6821.1|6831.1|6823.2|6829.2|6821.1|0
1655977860000|2022-06-23 09:51:00|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|0
1655977870000|2022-06-23 09:51:10|6826.7|6820.7|6824.7|6818.7|6827.2|6821.2|6824.7|6818.7|2
1655977910000|2022-06-23 09:51:50|||||||||1
1655977930000|2022-06-23 09:52:10|6824.6|6818.6|6824.6|6818.6|6824.6|6818.6|6824.6|6818.6|0
1655977940000|2022-06-23 09:52:20|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|0
1655977970000|2022-06-23 09:52:50|6823.2|6817.2|6820.3|6814.3|6823.2|6817.2|6817.3|6811.3|1
1655977990000|2022-06-23 09:53:10|6819.3|6813.3|6820.3|6814.3|6820.7|6814.7|6819.3|6813.3|1
1655978020000|2022-06-23 09:53:40|6820.7|6814.7|6821.2|6815.2|6821.2|6815.2|6820.7|6814.7|0
1655978030000|2022-06-23 09:53:50|6823.7|6817.7|6823.7|6817.7|6823.7|6817.7|6823.2|6817.2|0
1655978040000|2022-06-23 09:54:00|6824.2|6818.2|6823.7|6817.7|6824.2|6818.2|6823.7|6817.7|0
1655978050000|2022-06-23 09:54:10|6824.2|6818.2|6823.7|6817.7|6824.2|6818.2|6823.2|6817.2|0
1655978060000|2022-06-23 09:54:20|6824.6|6818.6|6825.1|6819.1|6825.1|6819.1|6824.6|6818.6|0
1655978080000|2022-06-23 09:54:40|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|0
1655978110000|2022-06-23 09:55:10|6825.1|6819.1|6825.1|6819.1|6825.1|6819.1|6825.1|6819.1|0
1655978120000|2022-06-23 09:55:20|6824.2|6818.2|6823.2|6817.2|6824.2|6818.2|6823.2|6817.2|0
1655978150000|2022-06-23 09:55:50|6823.7|6817.7|6823.7|6817.7|6823.7|6817.7|6823.7|6817.7|0
1655978160000|2022-06-23 09:56:00|6822.7|6816.7|6822.7|6816.7|6822.7|6816.7|6822.7|6816.7|0
1655978180000|2022-06-23 09:56:20|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|0
1655978190000|2022-06-23 09:56:30|6823.7|6817.7|6823.7|6817.7|6824.2|6818.2|6823.2|6817.2|0
1655978200000|2022-06-23 09:56:40|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|6824.2|6818.2|0
1655978220000|2022-06-23 09:57:00|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|0
1655978230000|2022-06-23 09:57:10|6823.7|6817.7|6828.7|6822.7|6829.2|6822.7|6823.7|6817.7|1
1655978240000|2022-06-23 09:57:20|6828.2|6822.2|6828.7|6822.7|6828.7|6822.7|6828.2|6822.2|0
1655978250000|2022-06-23 09:57:30|6829.1|6823.1|6831.2|6825.2|6831.2|6825.2|6829.1|6823.1|0
1655978260000|2022-06-23 09:57:40|6831.1|6825.1|6832.1|6826.1|6832.1|6826.1|6830.6|6824.6|1
1655978270000|2022-06-23 09:57:50|6831.6|6825.6|6833.7|6827.7|6833.7|6827.7|6831.6|6825.6|14
1655978290000|2022-06-23 09:58:10|6830.2|6824.2|6832.2|6826.2|6833.2|6827.2|6830.2|6824.2|0
1655978300000|2022-06-23 09:58:20|6831.8|6825.8|6832.2|6826.2|6832.2|6826.2|6831.8|6825.8|0
1655978310000|2022-06-23 09:58:30|6831.8|6825.8|6832.7|6826.7|6832.7|6826.7|6831.8|6825.8|0
1655978320000|2022-06-23 09:58:40|6833.2|6827.2|6832.8|6826.8|6833.2|6827.2|6832.8|6826.8|0
1655978330000|2022-06-23 09:58:50|6833.3|6827.3|6833.3|6827.3|6834.2|6828.2|6833.3|6827.3|0
1655978340000|2022-06-23 09:59:00|6832.8|6826.8|6830.2|6824.2|6832.8|6826.8|6829.7|6823.7|1
1655978350000|2022-06-23 09:59:10|6830.7|6824.7|6830.2|6824.2|6830.7|6824.7|6830.2|6824.2|0
1655978360000|2022-06-23 09:59:20|6830.7|6824.7|6830.2|6824.2|6830.7|6824.7|6830.2|6824.2|0
1655978370000|2022-06-23 09:59:30|6830.7|6824.7|6830.2|6824.2|6830.7|6824.7|6829.7|6823.7|0
1655978380000|2022-06-23 09:59:40|6825.5|6819.5|6831.7|6825.7|6831.7|6825.7|6825.5|6819.5|12
1655978390000|2022-06-23 09:59:50|6832.2|6826.2|6832.7|6826.7|6832.7|6826.7|6832.2|6826.2|1
1655978400000|2022-06-23 10:00:00|6833.7|6827.7|6834.2|6828.2|6834.2|6828.2|6833.7|6827.7|0
1655978430000|2022-06-23 10:00:30|||||||||1
1655978440000|2022-06-23 10:00:40|6833.7|6827.7|6833.2|6827.2|6833.7|6827.7|6833.2|6827.2|1
1655978450000|2022-06-23 10:00:50|6832.2|6826.2|6832.7|6826.7|6832.7|6826.7|6832.2|6826.2|1
1655978470000|2022-06-23 10:01:10|||||||||1
1655978490000|2022-06-23 10:01:30|||||||||1
1655978500000|2022-06-23 10:01:40|6832.2|6826.2|6832.7|6826.7|6832.7|6826.7|6832.2|6826.2|0
1655978510000|2022-06-23 10:01:50|6832.2|6826.2|6832.2|6826.2|6832.2|6826.2|6832.2|6826.2|0
1655978520000|2022-06-23 10:02:00|6832.7|6826.7|6832.7|6826.7|6832.7|6826.7|6832.7|6826.7|0
1655978530000|2022-06-23 10:02:10|6832.2|6826.2|6832.7|6826.7|6832.7|6826.7|6832.2|6826.2|0
1655978540000|2022-06-23 10:02:20|6832.6|6826.6|6836.7|6830.7|6836.7|6830.7|6832.6|6826.6|2
1655978550000|2022-06-23 10:02:30|6839.2|6833.2|6841.7|6835.7|6842.2|6836.2|6838.7|6832.7|0
1655978560000|2022-06-23 10:02:40|6841.2|6835.2|6839.6|6833.6|6841.7|6835.7|6839.1|6833.1|0
1655978570000|2022-06-23 10:02:50|6839.1|6833.1|6839.1|6833.1|6839.1|6833.1|6839.1|6833.1|1
1655978580000|2022-06-23 10:03:00|6840.1|6834.1|6841.6|6835.6|6841.6|6835.6|6840.1|6834.1|0
1655978590000|2022-06-23 10:03:10|6841.2|6835.2|6842.2|6836.2|6842.2|6836.2|6840.7|6834.7|0
1655978600000|2022-06-23 10:03:20|6842.7|6836.7|6840.7|6834.7|6842.7|6836.7|6840.7|6834.7|4
1655978610000|2022-06-23 10:03:30|6840.2|6834.2|6840.2|6834.2|6840.2|6834.2|6840.2|6834.2|0
1655978620000|2022-06-23 10:03:40|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|0
1655978640000|2022-06-23 10:04:00|6840.2|6834.2|6840.2|6834.2|6840.2|6834.2|6840.2|6834.2|0
1655978650000|2022-06-23 10:04:10|6840.6|6834.6|6841.1|6835.1|6841.1|6835.1|6840.6|6834.6|0
1655978660000|2022-06-23 10:04:20|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|0
1655978670000|2022-06-23 10:04:30|6840.7|6834.7|6841.2|6835.2|6841.6|6835.6|6840.7|6834.7|0
1655978680000|2022-06-23 10:04:40|6841.6|6835.6|6842.1|6836.1|6842.1|6836.1|6841.6|6835.6|0
1655978690000|2022-06-23 10:04:50|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|0
1655978700000|2022-06-23 10:05:00|6843.1|6837.1|6843.6|6837.6|6843.6|6837.6|6843.1|6837.1|1
1655978710000|2022-06-23 10:05:10|6844.1|6838.1|6844.2|6838.2|6844.2|6838.2|6843.7|6837.7|0
1655978720000|2022-06-23 10:05:20|6843.7|6837.7|6840.2|6834.2|6844.3|6838.3|6839.3|6833.3|4
1655978730000|2022-06-23 10:05:30|6840.3|6834.3|6840.2|6834.2|6840.3|6834.3|6840.2|6834.2|0
1655978740000|2022-06-23 10:05:40|6840.7|6834.7|6840.2|6834.2|6840.7|6834.7|6840.2|6834.2|0
1655978750000|2022-06-23 10:05:50|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|0
1655978760000|2022-06-23 10:06:00|6843.7|6833.7|6842.3|6836.3|6843.8|6836.3|6841.9|6833.7|8
1655978770000|2022-06-23 10:06:10|||||||||1
1655978780000|2022-06-23 10:06:20|||||||||1
1655978790000|2022-06-23 10:06:30|||||||||1
1655978800000|2022-06-23 10:06:40|6842.8|6836.8|6842.3|6836.3|6842.8|6836.8|6842.3|6836.3|1
1655978840000|2022-06-23 10:07:20|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|0
1655978850000|2022-06-23 10:07:30|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|0
1655978860000|2022-06-23 10:07:40|6839.3|6833.3|6839.8|6833.8|6840.2|6834.2|6838.8|6832.8|1
1655978870000|2022-06-23 10:07:50|6839.3|6833.3|6838.3|6832.3|6839.3|6833.3|6837.8|6831.8|2
1655978880000|2022-06-23 10:08:00|6837.8|6831.8|6838.8|6832.8|6839.3|6833.3|6837.8|6831.8|1
1655978890000|2022-06-23 10:08:10|6838.3|6832.3|6839.3|6833.3|6839.3|6833.3|6838.3|6832.3|0
1655978910000|2022-06-23 10:08:30|6839.8|6833.8|6840.3|6834.3|6840.3|6834.3|6839.8|6833.8|0
1655978920000|2022-06-23 10:08:40|6841.2|6835.2|6840.3|6834.3|6841.2|6835.2|6839.8|6833.8|0
1655978930000|2022-06-23 10:08:50|6839.8|6833.8|6840.3|6834.3|6840.3|6834.3|6839.3|6833.3|0
1655978940000|2022-06-23 10:09:00|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|0
1655978950000|2022-06-23 10:09:10|6840.3|6834.3|6839.8|6833.8|6840.3|6834.3|6839.8|6833.8|0
1655978960000|2022-06-23 10:09:20|6838.4|6832.4|6838.3|6828.3|6838.4|6832.4|6835.3|6828.3|3
1655978970000|2022-06-23 10:09:30|6834.8|6828.8|6833.8|6827.8|6835.8|6828.8|6833.2|6825.8|1
1655978980000|2022-06-23 10:09:40|6835.8|6825.8|6836.3|6826.3|6836.3|6826.3|6835.8|6825.8|0
1655978990000|2022-06-23 10:09:50|6834.3|6828.3|6835.8|6825.8|6835.8|6828.3|6833.3|6825.8|0
1655979000000|2022-06-23 10:10:00|6836.3|6826.3|6840.3|6825.3|6840.3|6827.7|6836.3|6825.3|0
1655979010000|2022-06-23 10:10:10|6837.8|6827.8|6838.3|6828.3|6838.3|6829.8|6835.8|6827.8|0
1655979020000|2022-06-23 10:10:20|6836.3|6830.3|6835.3|6829.3|6836.3|6830.3|6835.3|6829.3|0
1655979030000|2022-06-23 10:10:30|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|6835.2|6829.2|0
1655979040000|2022-06-23 10:10:40|6835.3|6829.3|6835.3|6829.3|6835.8|6829.8|6835.3|6829.3|0
1655979050000|2022-06-23 10:10:50|6836.2|6830.2|6838.3|6828.3|6838.3|6830.2|6835.3|6828.3|0
1655979060000|2022-06-23 10:11:00|6837.8|6827.8|6834.3|6828.3|6837.8|6829.7|6834.3|6827.8|0
1655979100000|2022-06-23 10:11:40|6835.8|6829.8|6839.2|6833.2|6839.3|6833.3|6835.8|6828.3|0
1655979120000|2022-06-23 10:12:00|6839.3|6833.3|6840.8|6834.8|6840.8|6834.8|6839.3|6833.3|1
1655979130000|2022-06-23 10:12:10|6841.8|6835.8|6841.8|6835.8|6841.8|6835.8|6841.3|6835.3|2
1655979140000|2022-06-23 10:12:20|6841.9|6835.9|6842.4|6836.4|6843.3|6837.3|6841.9|6835.9|5
1655979150000|2022-06-23 10:12:30|6842.9|6836.9|6841.9|6835.9|6842.9|6836.9|6841.9|6835.9|0
1655979160000|2022-06-23 10:12:40|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|6843.3|6837.3|0
1655979180000|2022-06-23 10:13:00|6842.8|6836.8|6842.3|6836.3|6842.8|6836.8|6841.9|6835.9|0
1655979270000|2022-06-23 10:14:30|6840|6834|6840|6834|6840|6834|6840|6834|2
1655979280000|2022-06-23 10:14:40|6839.9|6833.9|6839.9|6833.9|6840.9|6834.9|6839.9|6833.9|0
1655979290000|2022-06-23 10:14:50|6839|6833|6839.9|6833.9|6839.9|6833.9|6839|6833|1
1655979300000|2022-06-23 10:15:00|6839.5|6833.5|6840.5|6834.5|6840.5|6834.5|6839.5|6833.5|2
1655979310000|2022-06-23 10:15:10|6840|6834|6840.5|6834.5|6840.5|6834.5|6840|6834|0
1655979320000|2022-06-23 10:15:20|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|0
1655979340000|2022-06-23 10:15:40|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|0
1655979370000|2022-06-23 10:16:10|6839.5|6833.5|6839.9|6833.9|6839.9|6833.9|6839.5|6833.5|4
1655979380000|2022-06-23 10:16:20|6840.4|6834.4|6841.5|6835.5|6841.5|6835.5|6840.4|6834.4|4
1655979390000|2022-06-23 10:16:30|6843|6837|6842.5|6836.5|6843|6837|6842.5|6836.5|0
1655979400000|2022-06-23 10:16:40|6843|6837|6842.5|6836.5|6843|6837|6842.5|6836.5|0
1655979410000|2022-06-23 10:16:50|6849.2|6843.2|6850.3|6844.3|6850.3|6844.3|6849.2|6843.2|2
1655979420000|2022-06-23 10:17:00|6850.7|6844.7|6850.3|6844.3|6851.8|6845.8|6849.8|6843.8|0
1655979430000|2022-06-23 10:17:10|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|0
1655979440000|2022-06-23 10:17:20|6850.2|6844.2|6850.2|6844.2|6850.7|6844.7|6850.2|6844.2|1
1655979450000|2022-06-23 10:17:30|6850.7|6844.7|6850.8|6844.8|6850.8|6844.8|6850.7|6844.7|0
1655979460000|2022-06-23 10:17:40|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|0
1655979470000|2022-06-23 10:17:50|6850.3|6844.3|6850.3|6844.3|6850.7|6844.7|6850.3|6844.3|0
1655979480000|2022-06-23 10:18:00|6850.8|6844.8|6849.1|6843.1|6850.8|6844.8|6849.1|6843.1|1
1655979490000|2022-06-23 10:18:10|6848.6|6842.6|6848.2|6842.2|6848.6|6842.6|6847.7|6841.7|0
1655979500000|2022-06-23 10:18:20|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|10
1655979510000|2022-06-23 10:18:30|6848.8|6842.8|6848.3|6842.3|6848.8|6842.8|6848.3|6842.3|14
1655979520000|2022-06-23 10:18:40|6848.2|6842.2|6848.2|6842.2|6848.2|6842.2|6848.2|6842.2|0
1655979530000|2022-06-23 10:18:50|6848.3|6842.3|6848.3|6842.3|6848.3|6842.3|6847.8|6841.8|1
1655979540000|2022-06-23 10:19:00|6847.8|6841.8|6846.2|6840.2|6848.3|6842.3|6844.8|6838.8|0
1655979550000|2022-06-23 10:19:10|6846.7|6840.7|6847.2|6841.2|6847.2|6841.2|6846.7|6840.7|3
1655979560000|2022-06-23 10:19:20|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|0
1655979580000|2022-06-23 10:19:40|6844.3|6838.3|6844.3|6838.3|6844.3|6838.3|6843.8|6837.8|2
1655979590000|2022-06-23 10:19:50|6844.2|6838.2|6843.7|6837.7|6844.2|6838.2|6843.7|6837.7|0
1655979600000|2022-06-23 10:20:00|6843.2|6837.2|6842.8|6836.8|6843.2|6837.2|6842.8|6836.8|0
1655979610000|2022-06-23 10:20:10|6843.7|6837.7|6844.3|6838.3|6844.3|6838.3|6843.7|6837.7|0
1655979620000|2022-06-23 10:20:20|6844.2|6838.2|6844.2|6838.2|6845.2|6839.2|6844.2|6838.2|0
1655979630000|2022-06-23 10:20:30|6845.6|6839.6|6845.6|6839.6|6845.7|6839.7|6845.2|6839.2|0
1655979640000|2022-06-23 10:20:40|6845.2|6839.2|6845.6|6839.6|6845.7|6839.7|6845.2|6839.2|0
1655979650000|2022-06-23 10:20:50|6844.7|6838.7|6845.2|6839.2|6845.7|6839.7|6844.7|6838.7|2
1655979670000|2022-06-23 10:21:10|6844.7|6838.7|6844.7|6838.7|6844.7|6838.7|6844.7|6838.7|0
1655979680000|2022-06-23 10:21:20|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6844.2|6838.2|18
1655979690000|2022-06-23 10:21:30|6846.1|6840.1|6846.2|6840.2|6846.2|6840.2|6846.1|6840.1|0
1655979720000|2022-06-23 10:22:00|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|0
1655979730000|2022-06-23 10:22:10|6846.7|6840.7|6847.2|6841.2|6847.2|6841.2|6846.7|6840.7|0
1655979740000|2022-06-23 10:22:20|6850.7|6844.7|6850.7|6844.7|6853.7|6846.2|6850.7|6843.3|0
1655979750000|2022-06-23 10:22:30|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.2|6845.2|0
1655979760000|2022-06-23 10:22:40|6851.2|6845.2|6851.1|6845.1|6851.2|6845.2|6851.1|6845.1|0
1655979780000|2022-06-23 10:23:00|6851.2|6845.2|6851.2|6845.2|6851.2|6845.2|6851.2|6845.2|0
1655979790000|2022-06-23 10:23:10|6851.7|6845.7|6853.2|6843.2|6853.7|6845.7|6851.7|6843.2|0
1655979800000|2022-06-23 10:23:20|6853.7|6843.7|6852.6|6846.6|6853.7|6847.1|6852.6|6843.2|0
1655979820000|2022-06-23 10:23:40|6852.7|6846.7|6852.6|6846.6|6852.7|6846.7|6852.6|6846.6|0
1655979840000|2022-06-23 10:24:00|6852.1|6846.1|6852.2|6846.2|6852.2|6846.2|6852.1|6846.1|0
1655979850000|2022-06-23 10:24:10|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|0
1655979860000|2022-06-23 10:24:20|6851.6|6845.6|6852.1|6846.1|6852.1|6846.1|6851.6|6845.6|0
1655979880000|2022-06-23 10:24:40|6849.7|6843.7|6845.2|6839.2|6849.7|6843.7|6845.2|6839.2|0
1655979890000|2022-06-23 10:24:50|6844.7|6838.7|6845.2|6839.2|6845.2|6839.2|6844.7|6838.7|0
1655979900000|2022-06-23 10:25:00|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1655979910000|2022-06-23 10:25:10|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1655979920000|2022-06-23 10:25:20|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1655979930000|2022-06-23 10:25:30|6845.6|6839.6|6846.2|6840.2|6846.2|6840.2|6845.6|6839.6|0
1655979970000|2022-06-23 10:26:10|6844.6|6838.6|6843.2|6837.2|6844.6|6838.6|6843.2|6837.2|0
1655979990000|2022-06-23 10:26:30|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1655980020000|2022-06-23 10:27:00|6844.7|6838.7|6845.2|6839.2|6845.2|6839.2|6844.7|6838.7|0
1655980040000|2022-06-23 10:27:20|6846.6|6840.6|6845.7|6839.7|6846.7|6840.7|6845.7|6839.7|1
1655980050000|2022-06-23 10:27:30|6847.7|6841.7|6847.7|6841.7|6847.7|6841.7|6847.7|6841.7|0
1655980060000|2022-06-23 10:27:40|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|0
1655980080000|2022-06-23 10:28:00|6849.2|6839.2|6847.2|6841.2|6849.2|6841.2|6847.2|6839.2|0
1655980090000|2022-06-23 10:28:10|6844.9|6838.9|6848.7|6838.7|6848.7|6838.9|6844.9|6838.7|2
1655980100000|2022-06-23 10:28:20|6845.2|6839.2|6846.2|6840.2|6846.2|6840.2|6845.2|6839.2|0
1655980110000|2022-06-23 10:28:30|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|0
1655980120000|2022-06-23 10:28:40|6847.7|6841.7|6848.7|6842.7|6848.7|6842.7|6847.7|6841.7|0
1655980130000|2022-06-23 10:28:50|6849.2|6843.2|6850.2|6844.2|6850.2|6844.2|6848.7|6842.7|0
1655980140000|2022-06-23 10:29:00|6849.7|6843.7|6849.6|6843.6|6849.7|6843.7|6849.6|6843.6|0
1655980160000|2022-06-23 10:29:20|6849.1|6843.1|6849.6|6843.6|6849.6|6843.6|6849.1|6843.1|0
1655980180000|2022-06-23 10:29:40|6849.1|6843.1|6848.7|6842.7|6850.5|6843.1|6846.7|6838.7|1
1655980190000|2022-06-23 10:29:50|6849.1|6843.1|6849.7|6843.7|6849.7|6843.7|6849.1|6843.1|0
1655980200000|2022-06-23 10:30:00|6849.6|6843.6|6849.2|6843.2|6849.6|6843.6|6849.2|6843.2|0
1655980220000|2022-06-23 10:30:20|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|0
1655980230000|2022-06-23 10:30:30|6848.2|6842.2|6848.7|6842.7|6848.7|6842.7|6848.2|6842.2|0
1655980270000|2022-06-23 10:31:10|6848.2|6842.2|6848.2|6842.2|6848.7|6842.7|6847.7|6841.7|0
1655980280000|2022-06-23 10:31:20|6848.6|6842.6|6848.2|6842.2|6848.6|6842.6|6848.1|6842.1|1
1655980290000|2022-06-23 10:31:30|6848.6|6842.6|6848.6|6842.6|6848.6|6842.6|6848.2|6842.2|0
1655980300000|2022-06-23 10:31:40|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|0
1655980310000|2022-06-23 10:31:50|6848.6|6842.6|6849.6|6843.6|6849.6|6843.6|6848.6|6842.6|2
1655980320000|2022-06-23 10:32:00|6848.7|6842.7|6848.6|6842.6|6848.7|6842.7|6848.6|6842.6|0
1655980330000|2022-06-23 10:32:10|6850.1|6844.1|6851.2|6845.2|6851.2|6845.2|6850.1|6844.1|2
1655980340000|2022-06-23 10:32:20|6851.6|6845.6|6851.7|6845.7|6851.7|6845.7|6851.6|6845.6|0
1655980360000|2022-06-23 10:32:40|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|0
1655980380000|2022-06-23 10:33:00|6852.7|6846.7|6853.1|6847.1|6853.1|6847.1|6852.7|6846.7|0
1655980410000|2022-06-23 10:33:30|6855.2|6845.2|6854.6|6848.6|6855.2|6848.6|6853.2|6845.2|0
1655980420000|2022-06-23 10:33:40|6855.1|6849.1|6855.1|6849.1|6855.1|6849.1|6854.6|6848.6|0
1655980430000|2022-06-23 10:33:50|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|0
1655980440000|2022-06-23 10:34:00|6854.2|6848.2|6854.2|6848.2|6854.2|6848.2|6854.2|6848.2|0
1655980450000|2022-06-23 10:34:10|6854.6|6848.6|6854.6|6848.6|6855.1|6849.1|6854.6|6848.6|0
1655980480000|2022-06-23 10:34:40|6855.1|6849.1|6854.7|6848.7|6855.1|6849.1|6854.7|6848.7|0
1655980490000|2022-06-23 10:34:50|6855.1|6849.1|6855.1|6849.1|6855.1|6849.1|6855.1|6849.1|0
1655980520000|2022-06-23 10:35:20|6854.7|6848.7|6855.1|6849.1|6855.1|6849.1|6854.7|6848.7|0
1655980530000|2022-06-23 10:35:30|6855.2|6849.2|6855.2|6849.2|6855.2|6849.2|6854.7|6848.7|0
1655980550000|2022-06-23 10:35:50|6854.7|6848.7|6855.6|6849.6|6855.6|6849.6|6854.7|6848.7|0
1655980560000|2022-06-23 10:36:00|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|2
1655980570000|2022-06-23 10:36:10|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|0
1655980590000|2022-06-23 10:36:30|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|6854.7|6848.7|0
1655980620000|2022-06-23 10:37:00|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|4
1655980630000|2022-06-23 10:37:10|6856.2|6850.2|6856.6|6850.6|6856.6|6850.6|6855.7|6849.7|0
1655980640000|2022-06-23 10:37:20|6856.7|6850.7|6856.8|6850.8|6856.8|6850.8|6856.7|6850.7|0
1655980660000|2022-06-23 10:37:40|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|0
1655980710000|2022-06-23 10:38:30|6856.2|6850.2|6856.7|6850.7|6856.7|6850.7|6856.2|6850.2|0
1655980720000|2022-06-23 10:38:40|6856.2|6850.2|6856.2|6850.2|6856.2|6850.2|6856.2|6850.2|0
1655980760000|2022-06-23 10:39:20|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|0
1655980780000|2022-06-23 10:39:40|6857.2|6851.2|6857.2|6851.2|6857.2|6851.2|6857.2|6851.2|0
1655980800000|2022-06-23 10:40:00|6856.7|6850.7|6857.3|6851.3|6857.3|6851.3|6856.7|6850.7|0
1655980810000|2022-06-23 10:40:10|6857.7|6851.7|6857.3|6851.3|6857.7|6851.7|6857.3|6851.3|0
1655980840000|2022-06-23 10:40:40|6858.7|6852.7|6858.7|6852.7|6858.7|6852.7|6858.2|6852.2|0
1655980860000|2022-06-23 10:41:00|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|0
1655980890000|2022-06-23 10:41:30|6859.7|6853.7|6859.3|6853.3|6859.7|6853.7|6859.3|6853.3|0
1655980910000|2022-06-23 10:41:50|6859.7|6853.7|6858.7|6852.7|6859.7|6853.7|6858.7|6852.7|2
1655980920000|2022-06-23 10:42:00|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|0
1655980930000|2022-06-23 10:42:10|6859.3|6853.3|6859.3|6853.3|6859.7|6853.7|6859.3|6853.3|0
1655980970000|2022-06-23 10:42:50|6859.2|6853.2|6860.7|6854.7|6861.2|6855.2|6859.2|6853.2|3
1655980980000|2022-06-23 10:43:00|6860.2|6854.2|6861.2|6855.2|6861.2|6855.2|6860.2|6854.2|0
1655980990000|2022-06-23 10:43:10|6860.7|6854.7|6861.2|6855.2|6861.2|6855.2|6860.7|6854.7|0
1655981000000|2022-06-23 10:43:20|6861.7|6855.7|6862.2|6856.2|6862.2|6856.2|6861.7|6855.7|0
1655981010000|2022-06-23 10:43:30|6861.2|6855.2|6860.7|6854.7|6861.2|6855.2|6860.2|6854.2|0
1655981020000|2022-06-23 10:43:40|6860.3|6854.3|6860.7|6854.7|6860.7|6854.7|6860.3|6854.3|0
1655981030000|2022-06-23 10:43:50|6859.8|6853.8|6858.6|6852.6|6859.8|6853.8|6858.6|6852.6|3
1655981040000|2022-06-23 10:44:00|6856.6|6850.6|6854.7|6848.7|6856.6|6850.6|6854.7|6848.7|0
1655981050000|2022-06-23 10:44:10|6854.6|6848.6|6855.1|6849.1|6855.1|6849.1|6854.2|6848.2|0
1655981060000|2022-06-23 10:44:20|6855.6|6849.6|6855.7|6849.7|6855.7|6849.7|6855.6|6849.6|0
1655981100000|2022-06-23 10:45:00|6855.6|6849.6|6855.2|6849.2|6855.7|6849.7|6855.2|6849.2|0
1655981110000|2022-06-23 10:45:10|6855.6|6849.6|6855.6|6849.6|6857.6|6849.7|6855.6|6847.6|2
1655981120000|2022-06-23 10:45:20|6855.5|6849.5|6855.5|6849.5|6855.5|6849.5|6855.5|6849.5|0
1655981130000|2022-06-23 10:45:30|6855.6|6849.6|6857.5|6851.5|6857.6|6851.6|6855.6|6849.6|1
1655981140000|2022-06-23 10:45:40|6859|6853|6860.1|6854.1|6860.1|6854.1|6858.1|6852.1|5
1655981150000|2022-06-23 10:45:50|6859.6|6853.6|6859.6|6853.6|6859.6|6853.6|6859.6|6853.6|0
1655981160000|2022-06-23 10:46:00|6859.1|6853.1|6858.6|6852.6|6859.6|6853.6|6857.6|6851.6|7
1655981170000|2022-06-23 10:46:10|6859|6853|6859|6853|6859|6853|6859|6853|0
1655981180000|2022-06-23 10:46:20|6858.1|6852.1|6859|6853|6859.1|6853.1|6858.1|6852.1|0
1655981190000|2022-06-23 10:46:30|6858.6|6852.6|6859.6|6853.6|6860|6854|6858.6|6852.6|2
1655981200000|2022-06-23 10:46:40|6858.6|6852.6|6858.1|6852.1|6858.6|6852.6|6857.6|6851.6|0
1655981210000|2022-06-23 10:46:50|6859.6|6853.6|6858.1|6852.1|6859.6|6853.6|6858.1|6852.1|3
1655981220000|2022-06-23 10:47:00|6858.6|6852.6|6859.6|6853.6|6859.6|6853.6|6858.6|6852.6|7
1655981230000|2022-06-23 10:47:10|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|6859|6853|0
1655981240000|2022-06-23 10:47:20|6860.9|6854.9|6861.1|6855.1|6861.1|6855.1|6860.9|6854.9|5
1655981250000|2022-06-23 10:47:30|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|7
1655981280000|2022-06-23 10:48:00|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|0
1655981300000|2022-06-23 10:48:20|||||||||6
1655981310000|2022-06-23 10:48:30|6861.7|6855.7|6860.7|6854.7|6862.2|6856.2|6860.2|6854.2|0
1655981330000|2022-06-23 10:48:50|6861.7|6855.7|6860.7|6854.7|6861.7|6855.7|6860.7|6854.7|0
1655981340000|2022-06-23 10:49:00|6861.7|6855.7|6861.7|6855.7|6861.7|6855.7|6861.7|6855.7|0
1655981350000|2022-06-23 10:49:10|6862.2|6856.2|6861.7|6855.7|6862.2|6856.2|6861.7|6855.7|0
1655981360000|2022-06-23 10:49:20|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|6861.2|6855.2|0
1655981370000|2022-06-23 10:49:30|6862.1|6856.1|6861.2|6855.2|6862.2|6856.2|6861.2|6855.2|1
1655981380000|2022-06-23 10:49:40|6861.7|6855.7|6861.2|6855.2|6861.7|6855.7|6861.2|6855.2|0
1655981400000|2022-06-23 10:50:00|6861.7|6855.7|6861.1|6855.1|6861.7|6855.7|6861.1|6855.1|33
1655981420000|2022-06-23 10:50:20|6862.1|6856.1|6860.6|6854.6|6862.1|6856.1|6860.6|6854.6|0
1655981440000|2022-06-23 10:50:40|6858.2|6852.2|6857.1|6851.1|6858.6|6852.6|6857.1|6851.1|2
1655981450000|2022-06-23 10:50:50|6856.6|6850.6|6857.1|6851.1|6857.1|6851.1|6856.6|6850.6|0
1655981460000|2022-06-23 10:51:00|6856.6|6850.6|6852.1|6846.1|6856.6|6850.6|6852.1|6846.1|1
1655981470000|2022-06-23 10:51:10|6851.6|6845.6|6849.1|6843.1|6851.6|6845.6|6848.5|6842.5|2
1655981480000|2022-06-23 10:51:20|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|0
1655981490000|2022-06-23 10:51:30|6850|6844|6848.6|6842.6|6850|6844|6848.6|6842.6|0
1655981500000|2022-06-23 10:51:40|6849.1|6843.1|6849.1|6843.1|6849.5|6843.5|6848.6|6842.6|0
1655981510000|2022-06-23 10:51:50|6849.5|6843.5|6845|6839|6849.5|6843.5|6843.6|6837.6|3
1655981520000|2022-06-23 10:52:00|6844.5|6838.5|6845|6839|6845|6839|6844|6838|0
1655981530000|2022-06-23 10:52:10|6846|6840|6847|6841|6847|6841|6845.5|6839.5|2
1655981540000|2022-06-23 10:52:20|6846.5|6840.5|6845|6839|6846.5|6840.5|6844.6|6838.6|0
1655981550000|2022-06-23 10:52:30|6845.5|6839.5|6859.1|6853.1|6859.6|6853.6|6845.5|6839.5|9
1655981560000|2022-06-23 10:52:40|6859.6|6853.6|6862.1|6856.1|6862.1|6856.1|6858.6|6852.6|5
1655981570000|2022-06-23 10:52:50|6861.6|6855.6|6862.6|6856.6|6862.6|6856.6|6861.6|6855.6|0
1655981580000|2022-06-23 10:53:00|6861.7|6855.7|6862.6|6856.6|6863|6857|6861.6|6855.6|1
1655981600000|2022-06-23 10:53:20|6862.5|6856.5|6862.5|6856.5|6862.6|6856.6|6861.1|6855.1|0
1655981610000|2022-06-23 10:53:30|6862.1|6856.1|6862|6856|6862.1|6856.1|6861.6|6855.6|0
1655981640000|2022-06-23 10:54:00|6862.1|6856.1|6861.6|6855.6|6862.1|6856.1|6861.6|6855.6|0
1655981650000|2022-06-23 10:54:10|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|0
1655981710000|2022-06-23 10:55:10|6862.6|6856.6|6862.6|6856.6|6862.6|6856.6|6862.6|6856.6|0
1655981720000|2022-06-23 10:55:20|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|0
1655981730000|2022-06-23 10:55:30|6862.6|6856.6|6862.6|6856.6|6862.6|6856.6|6862.6|6856.6|0
1655981750000|2022-06-23 10:55:50|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6861.6|6855.6|0
1655981760000|2022-06-23 10:56:00|6862.5|6856.5|6862.6|6856.6|6862.6|6856.6|6862.5|6856.5|0
1655981780000|2022-06-23 10:56:20|6862.1|6856.1|6866.5|6860.5|6866.5|6860.5|6862.1|6856.1|2
1655981790000|2022-06-23 10:56:30|6866|6860|6867|6861|6867|6861|6865.5|6859.5|0
1655981800000|2022-06-23 10:56:40|6868|6862|6867.6|6861.6|6869.6|6863.6|6866|6860|8
1655981810000|2022-06-23 10:56:50|6868|6862|6869.1|6863.1|6869.7|6863.7|6867.7|6861.7|5
1655981820000|2022-06-23 10:57:00|6869|6863|6868.1|6862.1|6869|6863|6868.1|6862.1|2
1655981850000|2022-06-23 10:57:30|6869|6863|6867.6|6861.6|6869|6863|6867.5|6861.5|0
1655981860000|2022-06-23 10:57:40|6867.5|6861.5|6867.6|6861.6|6867.6|6861.6|6867.5|6861.5|0
1655981880000|2022-06-23 10:58:00|6867.5|6861.5|6867.5|6861.5|6867.6|6861.6|6867.5|6861.5|0
1655981890000|2022-06-23 10:58:10|6865.5|6859.5|6865.6|6859.6|6865.6|6859.6|6865.5|6859.5|0
1655981910000|2022-06-23 10:58:30|6865.5|6859.5|6865.6|6859.6|6865.6|6859.6|6865.5|6859.5|0
1655981920000|2022-06-23 10:58:40|6866.6|6860.6|6865.5|6859.5|6867.5|6861.5|6865.5|6859.5|0
1655981940000|2022-06-23 10:59:00|6865|6859|6864.5|6858.5|6865|6859|6864.5|6858.5|1
1655981960000|2022-06-23 10:59:20|6865|6859|6864.6|6858.6|6865|6859|6864.6|6858.6|1
1655981970000|2022-06-23 10:59:30|6865|6859|6864.6|6858.6|6865.1|6859.1|6864.5|6858.5|0
1655981980000|2022-06-23 10:59:40|6864.5|6858.5|6863.1|6857.1|6864.5|6858.5|6863|6857|0
1655981990000|2022-06-23 10:59:50|6862.1|6856.1|6861.5|6855.5|6863.1|6857.1|6861.1|6855.1|1
1655982000000|2022-06-23 11:00:00|6862|6856|6863|6857|6863|6857|6862|6856|0
1655982010000|2022-06-23 11:00:10|6863.1|6857.1|6863.1|6857.1|6863.1|6857.1|6863.1|6857.1|0
1655982020000|2022-06-23 11:00:20|6863|6857|6863|6857|6863.5|6857.5|6863|6857|0
1655982030000|2022-06-23 11:00:30|6863.5|6857.5|6863|6857|6863.5|6857.5|6863|6857|0
1655982040000|2022-06-23 11:00:40|6863.5|6857.5|6863|6857|6865|6859|6863|6857|25
1655982060000|2022-06-23 11:01:00|6863.5|6857.5|6863.6|6857.6|6863.6|6857.6|6863|6857|0
1655982070000|2022-06-23 11:01:10|6863.1|6857.1|6863.1|6857.1|6863.1|6857.1|6863|6857|0
1655982090000|2022-06-23 11:01:30|6863.6|6857.6|6863.1|6857.1|6863.6|6857.6|6863.1|6857.1|0
1655982100000|2022-06-23 11:01:40|6863|6857|6866|6860|6866|6860|6863|6857|1
1655982110000|2022-06-23 11:01:50|6866.5|6860.5|6866|6860|6866.5|6860.5|6865.5|6859.5|0
1655982120000|2022-06-23 11:02:00|6865.5|6859.5|6866|6860|6866|6860|6865.5|6859.5|0
1655982130000|2022-06-23 11:02:10|6865.5|6859.5|6865.5|6859.5|6865.5|6859.5|6865.5|6859.5|0
1655982140000|2022-06-23 11:02:20|6866|6860|6869.5|6863.5|6870|6864|6866|6860|25
1655982170000|2022-06-23 11:02:50|||||||||2
1655982180000|2022-06-23 11:03:00|6868.6|6862.6|6868.5|6862.5|6869.1|6863.1|6868.5|6862.5|2
1655982190000|2022-06-23 11:03:10|6868|6862|6866.1|6860.1|6868|6862|6866.1|6860.1|1
1655982200000|2022-06-23 11:03:20|6866.6|6860.6|6868.1|6862.1|6868.1|6862.1|6866.6|6860.6|1
1655982210000|2022-06-23 11:03:30|6867.6|6861.6|6867.6|6861.6|6867.6|6861.6|6867.6|6861.6|1
1655982230000|2022-06-23 11:03:50|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1655982240000|2022-06-23 11:04:00|6868|6862|6867.6|6861.6|6868|6862|6867.1|6861.1|0
1655982250000|2022-06-23 11:04:10|6869.1|6863.1|6869.6|6863.6|6869.6|6863.6|6869.1|6863.1|0
1655982260000|2022-06-23 11:04:20|6869.1|6863.1|6869.6|6863.6|6869.6|6863.6|6869.1|6863.1|1
1655982270000|2022-06-23 11:04:30|6869.5|6863.5|6869.1|6863.1|6869.5|6863.5|6868.6|6862.6|0
1655982280000|2022-06-23 11:04:40|6868.6|6862.6|6869.1|6863.1|6869.6|6863.6|6868.6|6862.6|0
1655982290000|2022-06-23 11:04:50|6869.6|6863.6|6868.6|6862.6|6869.6|6863.6|6868.6|6862.6|1
1655982300000|2022-06-23 11:05:00|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1655982310000|2022-06-23 11:05:10|6867.1|6861.1|6867.6|6861.6|6867.6|6861.6|6865.6|6859.6|6
1655982320000|2022-06-23 11:05:20|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|1
1655982340000|2022-06-23 11:05:40|6867.6|6861.6|6868.1|6862.1|6868.1|6862.1|6867.6|6861.6|0
1655982350000|2022-06-23 11:05:50|6868.6|6862.6|6868.1|6862.1|6868.6|6862.6|6868.1|6862.1|0
1655982370000|2022-06-23 11:06:10|6867.1|6861.1|6867.5|6861.5|6867.5|6861.5|6867.1|6861.1|1
1655982400000|2022-06-23 11:06:40|6867.6|6861.6|6869.5|6863.5|6869.5|6863.5|6867.6|6861.6|0
1655982410000|2022-06-23 11:06:50|6869.1|6863.1|6869.1|6863.1|6869.1|6863.1|6868.5|6862.5|0
1655982420000|2022-06-23 11:07:00|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6869|6863|0
1655982440000|2022-06-23 11:07:20|6869.6|6863.6|6873.1|6867.1|6873.5|6867.5|6869.6|6863.6|4
1655982450000|2022-06-23 11:07:30|6873|6867|6872.6|6866.6|6873|6867|6871.6|6865.6|2
1655982460000|2022-06-23 11:07:40|6872.5|6866.5|6871.1|6865.1|6872.5|6866.5|6870.1|6864.1|0
1655982470000|2022-06-23 11:07:50|6871.6|6865.6|6872.1|6866.1|6872.1|6866.1|6871.6|6865.6|0
1655982480000|2022-06-23 11:08:00|6873|6867|6872.6|6866.6|6873|6867|6872.1|6866.1|0
1655982490000|2022-06-23 11:08:10|6873.1|6867.1|6873.5|6867.5|6873.5|6867.5|6873.1|6867.1|0
1655982500000|2022-06-23 11:08:20|6872.5|6866.5|6871.6|6865.6|6872.5|6866.5|6870.6|6864.6|0
1655982510000|2022-06-23 11:08:30|6870.6|6864.6|6872.1|6866.1|6872.1|6866.1|6870.6|6864.6|0
1655982520000|2022-06-23 11:08:40|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|0
1655982540000|2022-06-23 11:09:00|6872.1|6866.1|6873|6867|6873|6867|6871.6|6865.6|0
1655982560000|2022-06-23 11:09:20|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|6871.6|6865.6|0
1655982570000|2022-06-23 11:09:30|6872.6|6866.6|6872.6|6866.6|6872.6|6866.6|6872.6|6866.6|0
1655982580000|2022-06-23 11:09:40|6873|6867|6873.6|6867.6|6873.6|6867.6|6873|6867|0
1655982590000|2022-06-23 11:09:50|6872.6|6866.6|6871.6|6865.6|6872.6|6866.6|6870.1|6864.1|2
1655982600000|2022-06-23 11:10:00|6872.6|6866.6|6871.6|6865.6|6872.6|6866.6|6871.6|6865.6|0
1655982610000|2022-06-23 11:10:10|6870.6|6864.6|6870.1|6864.1|6870.6|6864.6|6870.1|6864.1|0
1655982620000|2022-06-23 11:10:20|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|0
1655982630000|2022-06-23 11:10:30|6868.6|6862.6|6868.1|6862.1|6868.6|6862.6|6868.1|6862.1|1
1655982640000|2022-06-23 11:10:40|6868|6862|6868|6862|6868|6862|6868|6862|0
1655982650000|2022-06-23 11:10:50|6867.5|6861.5|6866.5|6860.5|6868|6862|6864.5|6858.5|2
1655982660000|2022-06-23 11:11:00|6866.6|6860.6|6867|6861|6867|6861|6866.5|6860.5|0
1655982670000|2022-06-23 11:11:10|6865.1|6859.1|6864|6858|6865.1|6859.1|6861.5|6855.5|26
1655982680000|2022-06-23 11:11:20|6864.5|6858.5|6863.1|6857.1|6865|6859|6862.5|6856.5|0
1655982690000|2022-06-23 11:11:30|6863.5|6857.5|6864|6858|6864.5|6858.5|6863|6857|0
1655982700000|2022-06-23 11:11:40|6863.5|6857.5|6862.1|6856.1|6863.6|6857.6|6861.6|6855.6|0
1655982710000|2022-06-23 11:11:50|6861.6|6855.6|6861|6855|6862.1|6856.1|6861|6855|0
1655982730000|2022-06-23 11:12:10|6861.5|6855.5|6861.5|6855.5|6861.5|6855.5|6861.5|6855.5|0
1655982740000|2022-06-23 11:12:20|6862|6856|6862|6856|6862|6856|6862|6856|0
1655982750000|2022-06-23 11:12:30|6861.5|6855.5|6861.5|6855.5|6861.5|6855.5|6861.5|6855.5|0
1655982760000|2022-06-23 11:12:40|6862|6856|6862|6856|6862|6856|6862|6856|0
1655982770000|2022-06-23 11:12:50|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|0
1655982780000|2022-06-23 11:13:00|6862|6856|6862|6856|6862|6856|6862|6856|1
1655982790000|2022-06-23 11:13:10|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|0
1655982800000|2022-06-23 11:13:20|||||||||2
1655982810000|2022-06-23 11:13:30|6862|6856|6862.5|6856.5|6862.5|6856.5|6862|6856|0
1655982820000|2022-06-23 11:13:40|6862|6856|6864.9|6858.9|6864.9|6858.9|6862|6856|1
1655982830000|2022-06-23 11:13:50|6865.5|6859.5|6868|6862|6868.5|6862.5|6865.5|6859.5|1
1655982840000|2022-06-23 11:14:00|6868.5|6862.5|6868|6862|6868.5|6862.5|6868|6862|0
1655982860000|2022-06-23 11:14:20|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|0
1655982870000|2022-06-23 11:14:30|6868|6862|6868|6862|6868|6862|6868|6862|0
1655982880000|2022-06-23 11:14:40|6868.5|6862.5|6868|6862|6868.5|6862.5|6868|6862|0
1655982890000|2022-06-23 11:14:50|6868.5|6862.5|6869|6863|6869|6863|6868|6862|0
1655982900000|2022-06-23 11:15:00|6870.9|6864.9|6870.4|6864.4|6870.9|6864.9|6870|6864|0
1655982910000|2022-06-23 11:15:10|6870.5|6864.5|6871.5|6865.5|6871.5|6865.5|6870.5|6864.5|0
1655982920000|2022-06-23 11:15:20|6871.9|6865.9|6872|6866|6872|6866|6871.9|6865.9|0
1655982930000|2022-06-23 11:15:30|6872.5|6866.5|6870.4|6864.4|6872.5|6866.5|6870.4|6864.4|0
1655982940000|2022-06-23 11:15:40|6870.5|6864.5|6872.4|6866.4|6872.4|6866.4|6870.5|6864.5|0
1655982950000|2022-06-23 11:15:50|6872.5|6866.5|6874.5|6868.5|6874.5|6868.5|6872.5|6866.5|8
1655982960000|2022-06-23 11:16:00|6875|6869|6875|6869|6875|6869|6875|6869|9
1655982970000|2022-06-23 11:16:10|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|0
1655982980000|2022-06-23 11:16:20|6874|6868|6873.5|6867.5|6874|6868|6873|6867|5
1655982990000|2022-06-23 11:16:30|6873.4|6867.4|6873.1|6867.1|6873.4|6867.4|6873|6867|0
1655983000000|2022-06-23 11:16:40|6874.5|6868.5|6874.1|6868.1|6874.5|6868.5|6874.1|6868.1|0
1655983020000|2022-06-23 11:17:00|6873.6|6867.6|6874.1|6868.1|6874.1|6868.1|6873.6|6867.6|0
1655983030000|2022-06-23 11:17:10|6873.6|6867.6|6873.1|6867.1|6873.6|6867.6|6873.1|6867.1|0
1655983040000|2022-06-23 11:17:20|6872.6|6866.6|6872|6866|6872.6|6866.6|6871|6865|0
1655983050000|2022-06-23 11:17:30|6871.5|6865.5|6872.5|6866.5|6872.5|6866.5|6871.1|6865.1|2
1655983060000|2022-06-23 11:17:40|6871.5|6865.5|6871|6865|6871.5|6865.5|6871|6865|0
1655983070000|2022-06-23 11:17:50|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|0
1655983080000|2022-06-23 11:18:00|6870.1|6864.1|6870.6|6864.6|6871|6865|6870.1|6864.1|0
1655983100000|2022-06-23 11:18:20|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.1|6864.1|0
1655983110000|2022-06-23 11:18:30|6870|6864|6870|6864|6870.5|6864.5|6869.5|6863.5|0
1655983120000|2022-06-23 11:18:40|6870.1|6864.1|6870.1|6864.1|6870.1|6864.1|6870.1|6864.1|0
1655983130000|2022-06-23 11:18:50|6870|6864|6869.5|6863.5|6870.1|6864.1|6868.6|6862.6|0
1655983150000|2022-06-23 11:19:10|6869|6863|6869.5|6863.5|6869.5|6863.5|6869|6863|2
1655983160000|2022-06-23 11:19:20|6870|6864|6870|6864|6870|6864|6870|6864|0
1655983170000|2022-06-23 11:19:30|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6868|6862|0
1655983180000|2022-06-23 11:19:40|6870.5|6864.5|6869.5|6863.5|6870.5|6864.5|6869.5|6863.5|1
1655983190000|2022-06-23 11:19:50|6869|6863|6869.1|6863.1|6869.1|6863.1|6869|6863|0
1655983200000|2022-06-23 11:20:00|6869.5|6863.5|6869|6863|6869.5|6863.5|6868|6862|0
1655983220000|2022-06-23 11:20:20|6869.1|6863.1|6869|6863|6869.5|6863.5|6869|6863|0
1655983240000|2022-06-23 11:20:40|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|6869.5|6863.5|0
1655983250000|2022-06-23 11:20:50|6869|6863|6869.5|6863.5|6869.5|6863.5|6869|6863|0
1655983260000|2022-06-23 11:21:00|6869|6863|6869|6863|6869|6863|6869|6863|0
1655983270000|2022-06-23 11:21:10|6869.5|6863.5|6870|6864|6870|6864|6869.5|6863.5|0
1655983290000|2022-06-23 11:21:30|6869.5|6863.5|6868|6862|6869.5|6863.5|6868|6862|0
1655983300000|2022-06-23 11:21:40|6868.5|6862.5|6868.5|6862.5|6869.5|6863.5|6868.5|6862.5|0
1655983320000|2022-06-23 11:22:00|6869|6863|6868.5|6862.5|6870|6864|6867.5|6861.5|0
1655983330000|2022-06-23 11:22:10|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1655983350000|2022-06-23 11:22:30|||||||||1
1655983370000|2022-06-23 11:22:50|6869.5|6863.5|6869|6863|6870|6864|6869|6863|0
1655983430000|2022-06-23 11:23:50|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868|6862|0
1655983440000|2022-06-23 11:24:00|6869|6863|6869|6863|6869|6863|6869|6863|0
1655983450000|2022-06-23 11:24:10|6870|6864|6869|6863|6870|6864|6869|6863|0
1655983470000|2022-06-23 11:24:30|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1655983480000|2022-06-23 11:24:40|6869|6863|6869|6863|6869|6863|6869|6863|0
1655983490000|2022-06-23 11:24:50|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1655983500000|2022-06-23 11:25:00|6869|6863|6869|6863|6869|6863|6869|6863|0
1655983520000|2022-06-23 11:25:20|6870.1|6864.1|6870|6864|6870.1|6864.1|6868.5|6862.5|9
1655983540000|2022-06-23 11:25:40|6869.6|6863.6|6869.5|6863.5|6869.6|6863.6|6869|6863|0
1655983550000|2022-06-23 11:25:50|6869.1|6863.1|6869|6863|6869.1|6863.1|6869|6863|0
1655983560000|2022-06-23 11:26:00|6868.6|6862.6|6869.1|6863.1|6869.5|6863.5|6867.6|6861.6|0
1655983570000|2022-06-23 11:26:10|6870.5|6864.5|6871.5|6865.5|6871.5|6865.5|6870.5|6864.5|0
1655983580000|2022-06-23 11:26:20|6870.1|6864.1|6872.6|6866.6|6872.6|6866.6|6870.1|6864.1|1
1655983600000|2022-06-23 11:26:40|6873.1|6867.1|6872.6|6866.6|6873.1|6867.1|6872.6|6866.6|0
1655983610000|2022-06-23 11:26:50|6871.6|6865.6|6872.6|6866.6|6873|6867|6870.6|6864.6|0
1655983620000|2022-06-23 11:27:00|6871.6|6865.6|6871.1|6865.1|6872|6866|6870.6|6864.6|0
1655983630000|2022-06-23 11:27:10|6871.6|6865.6|6870.6|6864.6|6872.1|6866.1|6870.1|6864.1|5
1655983640000|2022-06-23 11:27:20|6871.1|6865.1|6871|6865|6871.1|6865.1|6871|6865|0
1655983650000|2022-06-23 11:27:30|6871.1|6865.1|6870.6|6864.6|6872.5|6866.5|6870.6|6864.6|0
1655983670000|2022-06-23 11:27:50|6870.1|6864.1|6867.6|6861.6|6870.1|6864.1|6867.6|6861.6|1
1655983680000|2022-06-23 11:28:00|6867.1|6861.1|6867|6861|6867.6|6861.6|6867|6861|0
1655983700000|2022-06-23 11:28:20|6865.1|6859.1|6862|6856|6865.1|6859.1|6857.1|6851.1|13
1655983710000|2022-06-23 11:28:30|6862.5|6856.5|6860.5|6854.5|6862.5|6856.5|6860|6854|0
1655983720000|2022-06-23 11:28:40|6860|6854|6860|6854|6860|6854|6860|6854|1
1655983730000|2022-06-23 11:28:50|6860.5|6854.5|6860|6854|6860.5|6854.5|6860|6854|0
1655983740000|2022-06-23 11:29:00|6860.5|6854.5|6860|6854|6860.5|6854.5|6859.6|6853.6|0
1655983750000|2022-06-23 11:29:10|6857.5|6851.5|6862.1|6856.1|6865.8|6859.8|6856.5|6850.5|29
1655983760000|2022-06-23 11:29:20|6861.6|6855.6|6864.1|6858.1|6864.1|6858.1|6861.1|6855.1|2
1655983770000|2022-06-23 11:29:30|6863.6|6857.6|6868.1|6862.1|6868.6|6862.6|6863.6|6857.6|0
1655983780000|2022-06-23 11:29:40|6868.6|6862.6|6864.6|6858.6|6869.6|6863.6|6863.2|6856.6|0
1655983790000|2022-06-23 11:29:50|6866.1|6860.1|6865.1|6859.1|6866.1|6860.1|6865.1|6859.1|0
1655983800000|2022-06-23 11:30:00|6866.6|6860.6|6868|6862|6868.6|6862.6|6863.6|6857.6|1
1655983830000|2022-06-23 11:30:30|6870.1|6864.1|6869.5|6863.5|6870.1|6864.1|6869|6863|0
1655983840000|2022-06-23 11:30:40|6868.6|6862.6|6867.5|6861.5|6869.1|6863.1|6867.5|6861.5|0
1655983850000|2022-06-23 11:30:50|6867.6|6861.6|6867|6861|6869.1|6862.1|6867|6859.1|1
1655983860000|2022-06-23 11:31:00|6867.5|6861.5|6867|6861|6867.6|6861.6|6867|6861|1
1655983870000|2022-06-23 11:31:10|6866.1|6860.1|6865|6859|6866.1|6860.1|6865|6859|0
1655983880000|2022-06-23 11:31:20|6866.6|6860.6|6866.6|6860.6|6867.1|6861.1|6866.6|6860.6|1
1655983890000|2022-06-23 11:31:30|6867.1|6861.1|6867.1|6861.1|6869.1|6863.1|6867.1|6861.1|1
1655983900000|2022-06-23 11:31:40|6868.1|6862.1|6869.1|6863.1|6869.1|6863.1|6868.1|6862.1|1
1655983910000|2022-06-23 11:31:50|6869.6|6863.6|6869.5|6863.5|6869.6|6863.6|6869.1|6863.1|0
1655983920000|2022-06-23 11:32:00|6869.1|6863.1|6869.1|6863.1|6870.1|6864.1|6869.1|6863.1|0
1655983930000|2022-06-23 11:32:10|6869.6|6863.6|6869.1|6863.1|6869.6|6863.6|6869.1|6863.1|2
1655983940000|2022-06-23 11:32:20|6871.5|6865.5|6871.6|6865.6|6871.6|6865.6|6871.5|6865.5|1
1655983950000|2022-06-23 11:32:30|6874|6868|6872.1|6866.1|6874|6868|6871.6|6865.6|2
1655983960000|2022-06-23 11:32:40|6872|6866|6872|6866|6872|6866|6872|6866|0
1655983970000|2022-06-23 11:32:50|6871.1|6865.1|6872|6866|6872|6866|6871.1|6865.1|0
1655983980000|2022-06-23 11:33:00|6873|6867|6868.1|6862.1|6873|6867|6867.1|6861.1|3
1655983990000|2022-06-23 11:33:10|6868|6862|6865.6|6859.6|6868|6862|6863.1|6857.1|2
1655984000000|2022-06-23 11:33:20|6865.1|6859.1|6865.7|6859.7|6867.6|6861.6|6865.1|6859.1|2
1655984010000|2022-06-23 11:33:30|6866.6|6860.6|6865.6|6859.6|6866.6|6860.6|6864.6|6858.6|0
1655984040000|2022-06-23 11:34:00|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|2
1655984060000|2022-06-23 11:34:20|6864.6|6858.6|6863.6|6857.6|6864.6|6858.6|6863.6|6857.6|0
1655984070000|2022-06-23 11:34:30|6863.1|6857.1|6862.6|6856.6|6863.1|6857.1|6862.6|6856.6|0
1655984080000|2022-06-23 11:34:40|6863.6|6857.6|6863.5|6857.5|6863.6|6857.6|6861.6|6855.6|0
1655984090000|2022-06-23 11:34:50|6863.6|6857.6|6862.6|6856.6|6863.6|6857.6|6862.2|6856.2|0
1655984100000|2022-06-23 11:35:00|6862.1|6856.1|6862.6|6856.6|6862.7|6856.7|6861.6|6855.6|3
1655984110000|2022-06-23 11:35:10|6861.2|6855.2|6861.6|6855.6|6863.1|6857.1|6860.2|6854.2|0
1655984120000|2022-06-23 11:35:20|6863.1|6857.1|6862.1|6856.1|6863.1|6857.1|6861.6|6855.6|0
1655984140000|2022-06-23 11:35:40|6863.1|6857.1|6863.1|6857.1|6863.1|6857.1|6863.1|6857.1|1
1655984150000|2022-06-23 11:35:50|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|0
1655984160000|2022-06-23 11:36:00|6862.6|6856.6|6862.1|6856.1|6862.6|6856.6|6861.1|6855.1|0
1655984170000|2022-06-23 11:36:10|6861.2|6855.2|6862|6856|6863|6857|6860.6|6854.6|1
1655984180000|2022-06-23 11:36:20|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|0
1655984190000|2022-06-23 11:36:30|6862|6856|6862.5|6856.5|6862.5|6856.5|6862|6856|0
1655984200000|2022-06-23 11:36:40|6863|6857|6862|6856|6863|6857|6862|6856|0
1655984210000|2022-06-23 11:36:50|6862.5|6856.5|6862|6856|6862.5|6856.5|6861.6|6855.6|0
1655984220000|2022-06-23 11:37:00|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|0
1655984230000|2022-06-23 11:37:10|6863|6857|6869|6863|6869|6863|6862|6856|4
1655984240000|2022-06-23 11:37:20|6867.5|6861.5|6869.1|6863.1|6869.1|6863.1|6867.5|6861.5|6
1655984250000|2022-06-23 11:37:30|6869|6863|6869.6|6863.6|6870.6|6864.6|6869|6863|0
1655984260000|2022-06-23 11:37:40|6869|6863|6871|6865|6871|6865|6869|6863|0
1655984270000|2022-06-23 11:37:50|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|6869.5|6863.5|0
1655984300000|2022-06-23 11:38:20|6868.5|6862.5|6867.5|6861.5|6868.5|6862.5|6867.5|6861.5|1
1655984310000|2022-06-23 11:38:30|6868|6862|6866.5|6860.5|6868|6862|6866.5|6860.5|0
1655984320000|2022-06-23 11:38:40|6867|6861|6866|6860|6867|6861|6866|6860|0
1655984330000|2022-06-23 11:38:50|6866.5|6860.5|6866.5|6860.5|6866.5|6860.5|6866.5|6860.5|0
1655984340000|2022-06-23 11:39:00|6867|6861|6867|6861|6867|6861|6867|6861|0
1655984350000|2022-06-23 11:39:10|6870|6864|6870|6864|6870|6864|6870|6864|1
1655984360000|2022-06-23 11:39:20|6871|6865|6872|6866|6872.1|6866.1|6871|6865|0
1655984390000|2022-06-23 11:39:50|6870.9|6864.9|6872|6866|6872|6866|6870.9|6864.9|1
1655984400000|2022-06-23 11:40:00|6872.1|6866.1|6875.5|6869.5|6875.5|6869.5|6872.1|6866.1|1
1655984410000|2022-06-23 11:40:10|6873|6867|6873|6867|6875.5|6869.5|6873|6867|19
1655984420000|2022-06-23 11:40:20|6872.5|6866.5|6874|6868|6874|6868|6872.5|6866.5|0
1655984430000|2022-06-23 11:40:30|6873|6867|6871.5|6865.5|6873.5|6867.5|6871.5|6865.5|0
1655984440000|2022-06-23 11:40:40|6871.4|6865.4|6871.5|6865.5|6871.5|6865.5|6871|6865|0
1655984450000|2022-06-23 11:40:50|6871|6865|6873.5|6867.5|6873.5|6867.5|6871|6865|13
1655984470000|2022-06-23 11:41:10|6875|6869|6874|6868|6875|6869|6874|6868|0
1655984510000|2022-06-23 11:41:50|6874.9|6868.9|6874.5|6868.5|6875|6869|6874.5|6868.5|0
1655984520000|2022-06-23 11:42:00|6874|6868|6875|6869|6875.5|6869.5|6873.5|6867.5|0
1655984530000|2022-06-23 11:42:10|6875.4|6869.4|6878.6|6872.6|6879|6873|6875.4|6869.4|48
1655984540000|2022-06-23 11:42:20|6879.5|6873.5|6876.1|6870.1|6879.6|6873.6|6876.1|6870.1|2
1655984550000|2022-06-23 11:42:30|6876.6|6870.6|6878.1|6872.1|6878.6|6872.6|6876.1|6870.1|4
1655984560000|2022-06-23 11:42:40|6879.6|6873.6|6879.5|6873.5|6879.6|6873.6|6879.5|6873.5|1
1655984570000|2022-06-23 11:42:50|6880|6874|6877.6|6871.6|6880.6|6874.6|6877.1|6871.1|1
1655984580000|2022-06-23 11:43:00|6878.1|6872.1|6876.1|6870.1|6878.1|6872.1|6876.1|6870.1|10
1655984590000|2022-06-23 11:43:10|||||||||1
1655984610000|2022-06-23 11:43:30|6874.1|6868.1|6876|6870|6876|6870|6873|6867|12
1655984630000|2022-06-23 11:43:50|6877.6|6871.6|6876.6|6870.6|6877.6|6871.6|6876.6|6870.6|0
1655984640000|2022-06-23 11:44:00|6878.1|6872.1|6878.1|6872.1|6878.1|6872.1|6878|6872|0
1655984650000|2022-06-23 11:44:10|6878|6872|6879.1|6873.1|6879.1|6873.1|6878|6872|0
1655984660000|2022-06-23 11:44:20|6878.1|6872.1|6878.1|6872.1|6878.1|6872.1|6878.1|6872.1|0
1655984670000|2022-06-23 11:44:30|6878.2|6872.2|6879.5|6873.5|6880.1|6874.1|6878.2|6872.2|0
1655984680000|2022-06-23 11:44:40|6879.1|6873.1|6880.5|6874.5|6880.5|6874.5|6879.1|6873.1|0
1655984690000|2022-06-23 11:44:50|6880.6|6874.6|6879.5|6873.5|6880.6|6874.6|6879.5|6873.5|0
1655984700000|2022-06-23 11:45:00|6877.6|6871.6|6878.5|6872.5|6878.6|6872.6|6877.6|6871.6|0
1655984710000|2022-06-23 11:45:10|6879.1|6873.1|6880.1|6874.1|6880.1|6874.1|6879.1|6873.1|0
1655984720000|2022-06-23 11:45:20|6880.5|6874.5|6879.5|6873.5|6880.5|6874.5|6879|6873|0
1655984730000|2022-06-23 11:45:30|6879.6|6873.6|6879.5|6873.5|6879.6|6873.6|6879.5|6873.5|0
1655984750000|2022-06-23 11:45:50|6879.6|6873.6|6880.5|6874.5|6880.5|6874.5|6879.6|6873.6|0
1655984760000|2022-06-23 11:46:00|6880|6874|6880|6874|6880|6874|6880|6874|0
1655984770000|2022-06-23 11:46:10|6880.5|6874.5|6882.5|6876.5|6882.5|6876.5|6880.5|6874.5|1
1655984780000|2022-06-23 11:46:20|6883|6877|6883|6877|6883|6877|6883|6877|0
1655984790000|2022-06-23 11:46:30|6882.5|6876.5|6882.5|6876.5|6883|6877|6882.5|6876.5|0
1655984800000|2022-06-23 11:46:40|6883|6877|6883|6877|6883.1|6877.1|6883|6877|2
1655984820000|2022-06-23 11:47:00|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|1
1655984840000|2022-06-23 11:47:20|6883|6877|6882|6876|6883|6877|6882|6876|9
1655984850000|2022-06-23 11:47:30|6881.5|6875.5|6882|6876|6882|6876|6881|6875|0
1655984860000|2022-06-23 11:47:40|6881.5|6875.5|6882|6876|6882|6876|6881.5|6875.5|0
1655984870000|2022-06-23 11:47:50|6881.5|6875.5|6882|6876|6882|6876|6881.5|6875.5|2
1655984880000|2022-06-23 11:48:00|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|0
1655984890000|2022-06-23 11:48:10|6882|6876|6881.5|6875.5|6882|6876|6881|6875|0
1655984900000|2022-06-23 11:48:20|6881|6875|6881|6875|6881|6875|6881|6875|0
1655984910000|2022-06-23 11:48:30|6881.5|6875.5|6882.5|6876.5|6882.9|6876.9|6881.5|6875.5|5
1655984930000|2022-06-23 11:48:50|6882.6|6876.6|6883.1|6877.1|6883.1|6877.1|6882.6|6876.6|0
1655984940000|2022-06-23 11:49:00|6882.6|6876.6|6883.1|6877.1|6883.1|6877.1|6882.6|6876.6|0
1655984950000|2022-06-23 11:49:10|6882.2|6876.2|6882.7|6876.7|6883.1|6877.1|6882.2|6876.2|2
1655984960000|2022-06-23 11:49:20|6884.6|6878.6|6884.6|6878.6|6885.1|6879.1|6884.6|6878.6|0
1655984970000|2022-06-23 11:49:30|6887.6|6881.6|6887.1|6881.1|6887.6|6881.6|6886.1|6880.1|0
1655984980000|2022-06-23 11:49:40|6887.6|6881.6|6888.1|6882.1|6888.1|6882.1|6887.6|6881.6|0
1655985000000|2022-06-23 11:50:00|6886.6|6880.6|6885.2|6879.2|6886.7|6880.7|6885.2|6879.2|0
1655985010000|2022-06-23 11:50:10|6885.7|6879.7|6885.6|6879.6|6885.7|6879.7|6885.2|6879.2|2
1655985020000|2022-06-23 11:50:20|6885.2|6879.2|6887.1|6881.1|6887.1|6881.1|6885.2|6879.2|0
1655985030000|2022-06-23 11:50:30|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|0
1655985050000|2022-06-23 11:50:50|6885.6|6879.6|6885.6|6879.6|6885.7|6879.7|6885.6|6879.6|1
1655985060000|2022-06-23 11:51:00|6885.7|6879.7|6885.1|6879.1|6885.7|6879.7|6885.1|6879.1|0
1655985070000|2022-06-23 11:51:10|6885.6|6879.6|6885.6|6879.6|6885.6|6879.6|6885.2|6879.2|0
1655985080000|2022-06-23 11:51:20|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|18
1655985090000|2022-06-23 11:51:30|6885.6|6879.6|6888.1|6882.1|6888.1|6882.1|6885.6|6879.6|0
1655985100000|2022-06-23 11:51:40|6888|6882|6888|6882|6888|6882|6888|6882|0
1655985110000|2022-06-23 11:51:50|6888.1|6882.1|6888|6882|6888.1|6882.1|6887.6|6881.6|1
1655985120000|2022-06-23 11:52:00|6887.1|6881.1|6885.6|6879.6|6887.6|6881.6|6884.6|6878.6|1
1655985130000|2022-06-23 11:52:10|6885.1|6879.1|6885.6|6879.6|6887|6881|6885.1|6879.1|1
1655985140000|2022-06-23 11:52:20|6886.1|6880.1|6886.6|6880.6|6886.6|6880.6|6886.1|6880.1|0
1655985160000|2022-06-23 11:52:40|6886.1|6880.1|6886|6880|6886.1|6880.1|6885.6|6879.6|0
1655985170000|2022-06-23 11:52:50|6886.1|6880.1|6886|6880|6886.5|6880.5|6883.6|6877.6|1
1655985190000|2022-06-23 11:53:10|6886.1|6880.1|6886.6|6880.6|6886.6|6880.6|6886.1|6880.1|0
1655985200000|2022-06-23 11:53:20|6886.5|6880.5|6885|6879|6887|6881|6884|6878|4
1655985210000|2022-06-23 11:53:30|6886|6880|6888.4|6882.4|6888.4|6882.4|6886|6880|0
1655985230000|2022-06-23 11:53:50|6889.4|6883.4|6888.5|6882.5|6889.5|6883.5|6888.5|6882.5|0
1655985240000|2022-06-23 11:54:00|6888.4|6882.4|6888.4|6882.4|6889|6883|6888.4|6882.4|0
1655985260000|2022-06-23 11:54:20|||||||||3
1655985290000|2022-06-23 11:54:50|6887.9|6881.9|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|21
1655985300000|2022-06-23 11:55:00|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|0
1655985320000|2022-06-23 11:55:20|6887.9|6881.9|6888.5|6882.5|6889.5|6883.5|6887.9|6881.9|2
1655985330000|2022-06-23 11:55:30|6888.9|6882.9|6888.5|6882.5|6888.9|6882.9|6888.5|6882.5|1
1655985350000|2022-06-23 11:55:50|6889.4|6883.4|6888.5|6882.5|6889.4|6883.4|6888.5|6882.5|11
1655985370000|2022-06-23 11:56:10|6890|6884|6888.5|6882.5|6890.4|6884.4|6888.5|6882.5|0
1655985380000|2022-06-23 11:56:20|||||||||1
1655985410000|2022-06-23 11:56:50|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888|6882|0
1655985420000|2022-06-23 11:57:00|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|0
1655985430000|2022-06-23 11:57:10|6889|6883|6889.5|6883.5|6890|6884|6889|6883|1
1655985440000|2022-06-23 11:57:20|6889.4|6883.4|6887.9|6881.9|6889.4|6883.4|6885.5|6879.5|2
1655985450000|2022-06-23 11:57:30|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|1
1655985460000|2022-06-23 11:57:40|6888.3|6882.3|6888.9|6882.9|6888.9|6882.9|6888.3|6882.3|1
1655985470000|2022-06-23 11:57:50|6889.3|6883.3|6888.9|6882.9|6889.8|6883.8|6888.9|6882.9|1
1655985480000|2022-06-23 11:58:00|6889.9|6883.9|6888.3|6882.3|6889.9|6883.9|6888.3|6882.3|1
1655985490000|2022-06-23 11:58:10|6884.3|6878.3|6878.8|6872.8|6884.3|6878.3|6878.8|6872.8|10
1655985500000|2022-06-23 11:58:20|6878.3|6872.3|6871.3|6865.3|6878.3|6872.3|6871.2|6865.2|2
1655985510000|2022-06-23 11:58:30|6871.8|6865.8|6874.8|6868.8|6874.8|6868.8|6871.8|6865.8|0
1655985520000|2022-06-23 11:58:40|6874.3|6868.3|6874.3|6868.3|6874.3|6868.3|6874.3|6868.3|1
1655985530000|2022-06-23 11:58:50|6873.4|6867.4|6873.3|6867.3|6873.4|6867.4|6873.3|6867.3|0
1655985540000|2022-06-23 11:59:00|6872.8|6866.8|6873.3|6867.3|6873.3|6867.3|6872.8|6866.8|0
1655985550000|2022-06-23 11:59:10|6872.9|6866.9|6873.3|6867.3|6873.3|6867.3|6872.9|6866.9|0
1655985560000|2022-06-23 11:59:20|6879.3|6873.3|6879.3|6873.3|6879.3|6873.3|6879.3|6873.3|2
1655985570000|2022-06-23 11:59:30|6879.8|6873.8|6879.8|6873.8|6879.8|6873.8|6879.8|6873.8|0
1655985590000|2022-06-23 11:59:50|6879.9|6873.9|6879.8|6869.8|6879.9|6873.9|6875.9|6869.4|1
1655985600000|2022-06-23 12:00:00|6877.3|6871.3|6882.9|6876.9|6883.8|6877.8|6877.3|6869.4|1
1655985610000|2022-06-23 12:00:10|6883.4|6877.4|6883.9|6877.9|6886.4|6878.4|6882.9|6876.4|0
1655985620000|2022-06-23 12:00:20|6885.3|6879.3|6886.4|6880.4|6886.4|6880.4|6885.3|6879.3|0
1655985640000|2022-06-23 12:00:40|6887.9|6881.9|6889.4|6883.4|6889.4|6883.4|6887.9|6881.9|0
1655985650000|2022-06-23 12:00:50|6889.8|6883.8|6888.9|6882.9|6889.8|6883.8|6888.9|6882.9|0
1655985660000|2022-06-23 12:01:00|6887.8|6877.8|6885.8|6879.8|6887.8|6880.9|6885.4|6877.8|0
1655985670000|2022-06-23 12:01:10|6884.9|6878.9|6886.4|6880.4|6886.4|6880.4|6884.9|6878.9|0
1655985700000|2022-06-23 12:01:40|6886.3|6880.3|6883.4|6877.4|6886.3|6880.3|6883.4|6877.4|0
1655985710000|2022-06-23 12:01:50|6884.3|6878.3|6886.8|6880.8|6886.8|6880.8|6884.3|6878.3|0
1655985760000|2022-06-23 12:02:40|6886.3|6880.3|6887.3|6881.3|6887.3|6881.3|6885.9|6879.9|3
1655985770000|2022-06-23 12:02:50|6887.7|6881.7|6888.2|6882.2|6888.7|6882.7|6887.2|6881.2|3
1655985780000|2022-06-23 12:03:00|6888.7|6882.7|6890.2|6884.2|6890.2|6884.2|6888.7|6882.7|1
1655985800000|2022-06-23 12:03:20|6890.6|6884.6|6890.7|6884.7|6890.7|6884.7|6890.6|6884.6|3
1655985810000|2022-06-23 12:03:30|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|0
1655985820000|2022-06-23 12:03:40|6891.6|6885.6|6891.6|6885.6|6892.6|6886.6|6891.6|6885.6|0
1655985830000|2022-06-23 12:03:50|6892.6|6886.6|6895.2|6889.2|6895.6|6889.6|6892.6|6886.6|1
1655985840000|2022-06-23 12:04:00|6894.2|6888.2|6892.7|6886.7|6894.6|6888.6|6892.7|6886.7|0
1655985850000|2022-06-23 12:04:10|6893.1|6887.1|6894.7|6888.7|6894.7|6888.7|6893.1|6887.1|2
1655985860000|2022-06-23 12:04:20|6894.1|6888.1|6894.6|6888.6|6894.6|6888.6|6894.1|6888.1|1
1655985870000|2022-06-23 12:04:30|6894.1|6888.1|6893.6|6887.6|6894.1|6888.1|6892.7|6886.7|5
1655985880000|2022-06-23 12:04:40|6894.7|6888.7|6893.6|6887.6|6894.7|6888.7|6892.6|6886.6|3
1655985900000|2022-06-23 12:05:00|6893.1|6887.1|6894.6|6888.6|6894.7|6888.7|6892.7|6886.7|0
1655985910000|2022-06-23 12:05:10|||||||||1
1655985920000|2022-06-23 12:05:20|6894.7|6888.7|6892.2|6886.2|6894.7|6888.7|6892.2|6886.2|0
1655985930000|2022-06-23 12:05:30|6891.7|6885.7|6891.2|6885.2|6891.7|6885.7|6891.2|6885.2|0
1655985940000|2022-06-23 12:05:40|6891.1|6885.1|6891.1|6885.1|6891.2|6885.2|6891.1|6885.1|0
1655985950000|2022-06-23 12:05:50|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.1|6885.1|0
1655985960000|2022-06-23 12:06:00|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|0
1655985970000|2022-06-23 12:06:10|6890.7|6884.7|6891.1|6885.1|6891.6|6885.6|6890.7|6884.7|0
1655985980000|2022-06-23 12:06:20|6890.2|6884.2|6891.1|6885.1|6891.1|6885.1|6890.2|6884.2|2
1655985990000|2022-06-23 12:06:30|6891.2|6885.2|6891.6|6885.6|6891.6|6885.6|6891.2|6885.2|0
1655986000000|2022-06-23 12:06:40|6891.1|6885.1|6890.2|6884.2|6891.2|6885.2|6889.7|6883.7|0
1655986010000|2022-06-23 12:06:50|6889.7|6883.7|6889.2|6883.2|6889.7|6883.7|6889.2|6883.2|0
1655986020000|2022-06-23 12:07:00|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.2|6883.2|0
1655986050000|2022-06-23 12:07:30|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1655986070000|2022-06-23 12:07:50|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1655986080000|2022-06-23 12:08:00|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1655986100000|2022-06-23 12:08:20|6890.6|6884.6|6892.2|6886.2|6892.2|6886.2|6890.6|6884.6|4
1655986110000|2022-06-23 12:08:30|6892.1|6886.1|6892.2|6886.2|6892.2|6886.2|6891.7|6885.7|0
1655986120000|2022-06-23 12:08:40|6892.6|6886.6|6892.1|6886.1|6893.6|6887.6|6891.6|6885.6|2
1655986130000|2022-06-23 12:08:50|6891.6|6885.6|6892.7|6886.7|6893.1|6887.1|6891.2|6885.2|4
1655986140000|2022-06-23 12:09:00|6890.6|6884.6|6892.6|6886.6|6892.6|6886.6|6890.6|6884.6|16
1655986150000|2022-06-23 12:09:10|6892.1|6886.1|6891.6|6885.6|6892.6|6886.6|6891.6|6885.6|16
1655986160000|2022-06-23 12:09:20|6891.1|6885.1|6891.6|6885.6|6893.1|6887.1|6891.1|6885.1|9
1655986170000|2022-06-23 12:09:30|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|12
1655986180000|2022-06-23 12:09:40|6892.6|6886.6|6893.7|6887.7|6893.7|6887.7|6892.6|6886.6|3
1655986190000|2022-06-23 12:09:50|6893.2|6887.2|6893.7|6887.7|6893.7|6887.7|6893.2|6887.2|1
1655986200000|2022-06-23 12:10:00|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.1|6887.1|2
1655986210000|2022-06-23 12:10:10|6893.7|6887.7|6892.6|6886.6|6893.7|6887.7|6892.6|6886.6|7
1655986230000|2022-06-23 12:10:30|6893.2|6887.2|6893.2|6887.2|6894.6|6888.6|6892.7|6886.7|3
1655986240000|2022-06-23 12:10:40|6893.6|6887.6|6893.2|6887.2|6893.6|6887.6|6893.2|6887.2|13
1655986250000|2022-06-23 12:10:50|6893.6|6887.6|6894.6|6888.6|6894.6|6888.6|6892.6|6886.6|11
1655986260000|2022-06-23 12:11:00|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1655986270000|2022-06-23 12:11:10|6893.6|6887.6|6894.1|6888.1|6894.1|6888.1|6893.6|6887.6|4
1655986290000|2022-06-23 12:11:30|6893.6|6887.6|6893.1|6887.1|6893.6|6887.6|6893.1|6887.1|1
1655986310000|2022-06-23 12:11:50|6894|6888|6894.1|6888.1|6894.1|6888.1|6894|6888|1
1655986360000|2022-06-23 12:12:40|||||||||1
1655986370000|2022-06-23 12:12:50|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|2
1655986380000|2022-06-23 12:13:00|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|8
1655986390000|2022-06-23 12:13:10|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|3
1655986410000|2022-06-23 12:13:30|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|6896.1|6890.1|1
1655986430000|2022-06-23 12:13:50|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|1
1655986440000|2022-06-23 12:14:00|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|0
1655986450000|2022-06-23 12:14:10|6896.6|6890.6|6897.1|6891.1|6897.1|6891.1|6896.6|6890.6|5
1655986480000|2022-06-23 12:14:40|6896.2|6890.2|6896.1|6890.1|6896.2|6890.2|6896.1|6890.1|2
1655986500000|2022-06-23 12:15:00|||||||||2
1655986510000|2022-06-23 12:15:10|6896.5|6890.5|6896.1|6890.1|6897|6891|6896.1|6890.1|0
1655986520000|2022-06-23 12:15:20|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|0
1655986530000|2022-06-23 12:15:30|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897|6891|5
1655986540000|2022-06-23 12:15:40|6897.5|6891.5|6896.5|6890.5|6897.5|6891.5|6896.5|6890.5|1
1655986550000|2022-06-23 12:15:50|6896.1|6890.1|6896.5|6890.5|6896.5|6890.5|6896.1|6890.1|0
1655986560000|2022-06-23 12:16:00|6896.6|6890.6|6896.5|6890.5|6896.6|6890.6|6896.5|6890.5|0
1655986570000|2022-06-23 12:16:10|6896.6|6890.6|6897.1|6891.1|6897.1|6891.1|6896.6|6890.6|1
1655986580000|2022-06-23 12:16:20|6897|6891|6896.1|6890.1|6897|6891|6896.1|6890.1|1
1655986600000|2022-06-23 12:16:40|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|0
1655986610000|2022-06-23 12:16:50|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|1
1655986620000|2022-06-23 12:17:00|6896|6890|6896|6890|6896|6890|6895.5|6889.5|2
1655986630000|2022-06-23 12:17:10|6895.5|6889.5|6896|6890|6896|6890|6895.5|6889.5|1
1655986640000|2022-06-23 12:17:20|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|2
1655986650000|2022-06-23 12:17:30|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|1
1655986660000|2022-06-23 12:17:40|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|1
1655986670000|2022-06-23 12:17:50|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|24
1655986680000|2022-06-23 12:18:00|6896|6890|6897.5|6891.5|6897.5|6891.5|6896|6890|0
1655986690000|2022-06-23 12:18:10|6897|6891|6896.5|6890.5|6897|6891|6896.5|6890.5|0
1655986700000|2022-06-23 12:18:20|6896|6890|6896.5|6890.5|6896.5|6890.5|6895.5|6889.5|0
1655986720000|2022-06-23 12:18:40|6896|6890|6896.5|6890.5|6896.5|6890.5|6896|6890|0
1655986750000|2022-06-23 12:19:10|6896|6890|6897|6891|6898.5|6892.5|6896|6890|5
1655986760000|2022-06-23 12:19:20|6898|6892|6898.4|6892.4|6898.4|6892.4|6898|6892|37
1655986770000|2022-06-23 12:19:30|6898.9|6892.9|6901.3|6895.3|6902.8|6896.8|6898.9|6892.9|22
1655986780000|2022-06-23 12:19:40|6902.2|6896.2|6901.2|6895.2|6902.7|6896.7|6901.2|6895.2|184
1655986790000|2022-06-23 12:19:50|6900.3|6894.3|6899.8|6893.8|6900.3|6894.3|6899.8|6893.8|3
1655986800000|2022-06-23 12:20:00|6901.8|6895.8|6900.3|6894.3|6901.8|6895.8|6898.9|6892.9|3
1655986810000|2022-06-23 12:20:10|6899.8|6893.8|6898.8|6892.8|6899.8|6893.8|6898.8|6892.8|0
1655986830000|2022-06-23 12:20:30|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1655986840000|2022-06-23 12:20:40|6902.3|6896.3|6902.2|6896.2|6902.7|6896.7|6899.8|6893.8|12
1655986850000|2022-06-23 12:20:50|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|3
1655986890000|2022-06-23 12:21:30|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1655986900000|2022-06-23 12:21:40|6900.7|6894.7|6900.3|6894.3|6900.8|6894.8|6899.3|6893.3|2
1655986910000|2022-06-23 12:21:50|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1655986920000|2022-06-23 12:22:00|6900.3|6894.3|6899.8|6893.8|6900.3|6894.3|6899.8|6893.8|1
1655986930000|2022-06-23 12:22:10|6900.3|6894.3|6898.8|6892.8|6900.3|6894.3|6898.8|6892.8|0
1655986950000|2022-06-23 12:22:30|6898.3|6892.3|6899.3|6893.3|6900.2|6894.2|6898.3|6892.3|1
1655986960000|2022-06-23 12:22:40|6899.8|6893.8|6899.8|6893.8|6900.2|6894.2|6899.8|6893.8|0
1655986970000|2022-06-23 12:22:50|6900.2|6894.2|6900.3|6894.3|6900.7|6894.7|6900.2|6894.2|0
1655986980000|2022-06-23 12:23:00|6902.2|6896.2|6903.2|6897.2|6903.2|6897.2|6901.8|6895.8|1
1655986990000|2022-06-23 12:23:10|6902.7|6896.7|6900.8|6894.8|6902.7|6896.7|6900.4|6894.4|13
1655987000000|2022-06-23 12:23:20|6900.4|6894.4|6900.9|6894.9|6902.7|6896.7|6900.4|6894.4|13
1655987030000|2022-06-23 12:23:50|6903.3|6897.3|6901.3|6895.3|6903.3|6897.3|6901.3|6895.3|1
1655987040000|2022-06-23 12:24:00|6902.3|6896.3|6902.2|6896.2|6902.7|6896.7|6900.9|6894.9|6
1655987050000|2022-06-23 12:24:10|6903.7|6897.7|6901.3|6895.3|6903.7|6897.7|6901.3|6895.3|5
1655987070000|2022-06-23 12:24:30|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|5
1655987080000|2022-06-23 12:24:40|6902.3|6896.3|6905.3|6899.3|6905.7|6899.7|6902.3|6896.3|3
1655987090000|2022-06-23 12:24:50|6905.7|6899.7|6905.7|6899.7|6905.8|6899.8|6905.3|6899.3|0
1655987100000|2022-06-23 12:25:00|6905.3|6899.3|6905.8|6899.8|6905.8|6899.8|6904.3|6898.3|0
1655987110000|2022-06-23 12:25:10|6906.3|6900.3|6907.4|6901.4|6907.8|6901.8|6906.3|6900.3|7
1655987120000|2022-06-23 12:25:20|6907.8|6901.8|6906.9|6900.9|6907.8|6901.8|6906.9|6900.9|0
1655987130000|2022-06-23 12:25:30|||||||||1
1655987140000|2022-06-23 12:25:40|6906.8|6900.8|6905.8|6899.8|6906.8|6900.8|6905.8|6899.8|0
1655987150000|2022-06-23 12:25:50|6906.3|6900.3|6905.3|6899.3|6906.3|6900.3|6905.3|6899.3|6
1655987160000|2022-06-23 12:26:00|6905.8|6899.8|6901.8|6895.8|6905.8|6899.8|6901.8|6895.8|0
1655987170000|2022-06-23 12:26:10|6901.4|6895.4|6896.8|6890.8|6901.4|6895.4|6896.4|6890.4|1
1655987180000|2022-06-23 12:26:20|6897.3|6891.3|6896.3|6890.3|6897.3|6891.3|6896.3|6890.3|1
1655987190000|2022-06-23 12:26:30|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1655987210000|2022-06-23 12:26:50|6894.9|6888.9|6895.4|6889.4|6895.8|6889.8|6894.9|6888.9|0
1655987230000|2022-06-23 12:27:10|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|1
1655987240000|2022-06-23 12:27:20|6894.4|6888.4|6894.9|6888.9|6895.4|6889.4|6893.9|6887.9|2
1655987250000|2022-06-23 12:27:30|6895.4|6889.4|6895.4|6889.4|6895.9|6889.9|6894.9|6888.9|1
1655987260000|2022-06-23 12:27:40|6894.9|6888.9|6894.9|6888.9|6895.9|6889.9|6894.9|6888.9|0
1655987270000|2022-06-23 12:27:50|6894|6888|6894.4|6888.4|6895.4|6889.4|6894|6888|7
1655987280000|2022-06-23 12:28:00|6894.9|6888.9|6897.4|6891.4|6897.9|6891.9|6894.9|6888.9|5
1655987290000|2022-06-23 12:28:10|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1655987300000|2022-06-23 12:28:20|6897.4|6891.4|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1655987310000|2022-06-23 12:28:30|6897.9|6891.9|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1655987320000|2022-06-23 12:28:40|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1655987330000|2022-06-23 12:28:50|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|20
1655987340000|2022-06-23 12:29:00|6895.8|6889.8|6897.4|6891.4|6897.4|6891.4|6895.8|6889.8|4
1655987350000|2022-06-23 12:29:10|6896.9|6890.9|6897.9|6891.9|6897.9|6891.9|6896.9|6890.9|0
1655987360000|2022-06-23 12:29:20|6897.4|6891.4|6896.4|6890.4|6897.4|6891.4|6896.4|6890.4|0
1655987380000|2022-06-23 12:29:40|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|0
1655987390000|2022-06-23 12:29:50|6896.4|6890.4|6895.5|6889.5|6896.4|6890.4|6895.5|6889.5|0
1655987400000|2022-06-23 12:30:00|6900|6894|6900.4|6894.4|6902.8|6896.8|6899|6893|4
1655987410000|2022-06-23 12:30:10|6899.9|6893.9|6901.4|6895.4|6901.4|6895.4|6899.9|6893.9|0
1655987420000|2022-06-23 12:30:20|6902.3|6896.3|6902.4|6896.4|6902.4|6896.4|6902.3|6896.3|0
1655987430000|2022-06-23 12:30:30|6904.3|6898.3|6905.8|6899.8|6905.8|6899.8|6902.9|6896.9|0
1655987440000|2022-06-23 12:30:40|6905.3|6899.3|6906.3|6900.3|6906.3|6900.3|6905.3|6899.3|2
1655987450000|2022-06-23 12:30:50|6906.8|6900.8|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|0
1655987460000|2022-06-23 12:31:00|6907.3|6901.3|6906.8|6900.8|6907.8|6901.8|6906.8|6900.8|5
1655987470000|2022-06-23 12:31:10|6906.3|6900.3|6908.3|6902.3|6908.3|6902.3|6906.3|6900.3|1
1655987480000|2022-06-23 12:31:20|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6907.3|6901.3|0
1655987490000|2022-06-23 12:31:30|6911.3|6905.3|6911.4|6905.4|6911.4|6905.4|6910.8|6904.8|2
1655987500000|2022-06-23 12:31:40|6911.3|6905.3|6908.8|6902.8|6911.3|6905.3|6908.8|6902.8|0
1655987510000|2022-06-23 12:31:50|6908.9|6902.9|6908.8|6902.8|6908.9|6902.9|6908.8|6902.8|0
1655987520000|2022-06-23 12:32:00|6908.9|6902.9|6911.8|6905.8|6911.8|6905.8|6908.9|6902.9|0
1655987530000|2022-06-23 12:32:10|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655987550000|2022-06-23 12:32:30|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|0
1655987580000|2022-06-23 12:33:00|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1655987600000|2022-06-23 12:33:20|6911.8|6905.8|6919.8|6913.8|6919.8|6913.8|6911.8|6905.8|7
1655987610000|2022-06-23 12:33:30|6919.3|6913.3|6918.3|6912.3|6919.3|6913.3|6912.8|6906.8|0
1655987620000|2022-06-23 12:33:40|6919.3|6913.3|6920.7|6914.7|6920.7|6914.7|6918.3|6912.3|1
1655987630000|2022-06-23 12:33:50|6917.3|6911.3|6915.3|6909.3|6919.3|6913.3|6915.3|6909.3|0
1655987640000|2022-06-23 12:34:00|6913.8|6907.8|6913.8|6907.8|6915.7|6909.7|6913.8|6907.8|0
1655987650000|2022-06-23 12:34:10|6916.3|6910.3|6916.3|6910.3|6916.3|6910.3|6916.3|6910.3|0
1655987660000|2022-06-23 12:34:20|6918.8|6912.8|6917.8|6911.8|6918.8|6912.8|6917.8|6911.8|4
1655987670000|2022-06-23 12:34:30|6917.7|6911.7|6918.2|6912.2|6918.7|6912.7|6914.8|6908.8|9
1655987680000|2022-06-23 12:34:40|6920.1|6914.1|6920.2|6914.2|6920.2|6914.2|6920.1|6914.1|4
1655987690000|2022-06-23 12:34:50|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|5
1655987700000|2022-06-23 12:35:00|6920.2|6914.2|6919.7|6913.7|6920.2|6914.2|6919.3|6913.3|10
1655987710000|2022-06-23 12:35:10|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|0
1655987720000|2022-06-23 12:35:20|6920.8|6914.8|6922.8|6916.8|6927.3|6921.3|6920.3|6914.3|4
1655987730000|2022-06-23 12:35:30|6922.3|6916.3|6921.4|6915.4|6927.3|6917.3|6920.9|6914.9|1
1655987740000|2022-06-23 12:35:40|6921.3|6915.3|6921.8|6915.8|6921.8|6915.8|6920.9|6914.9|0
1655987750000|2022-06-23 12:35:50|6921.9|6915.9|6920.8|6914.8|6922.3|6916.3|6920.8|6914.8|1
1655987760000|2022-06-23 12:36:00|6919.8|6913.8|6920.3|6914.3|6920.8|6914.8|6919.3|6913.3|0
1655987770000|2022-06-23 12:36:10|6923.1|6917.1|6912.9|6906.9|6923.1|6917.1|6912.9|6906.9|14
1655987780000|2022-06-23 12:36:20|6912.4|6906.4|6909.4|6903.4|6912.4|6906.4|6909.4|6903.4|1
1655987790000|2022-06-23 12:36:30|6909.8|6903.8|6907.8|6901.8|6909.8|6903.8|6904.8|6898.8|13
1655987800000|2022-06-23 12:36:40|6907.4|6901.4|6905.9|6899.9|6907.4|6901.4|6904.9|6898.9|2
1655987810000|2022-06-23 12:36:50|6905.4|6899.4|6905.4|6899.4|6905.4|6899.4|6905.4|6899.4|0
1655987840000|2022-06-23 12:37:20|6906.8|6900.8|6906.9|6900.9|6906.9|6900.9|6906.8|6900.8|5
1655987850000|2022-06-23 12:37:30|6905.4|6899.4|6905.4|6899.4|6905.9|6899.9|6905.4|6899.4|3
1655987860000|2022-06-23 12:37:40|6914.8|6904.8|6909.4|6903.4|6914.8|6905.9|6908.9|6902.9|4
1655987870000|2022-06-23 12:37:50|6908.9|6902.9|6908.9|6902.9|6909.9|6903.9|6908.9|6902.9|0
1655987880000|2022-06-23 12:38:00|6909.9|6903.9|6909.5|6903.5|6912.4|6906.4|6908.9|6902.9|0
1655987890000|2022-06-23 12:38:10|6909.9|6903.9|6908.4|6902.4|6910.4|6904.4|6908.4|6902.4|1
1655987920000|2022-06-23 12:38:40|6908.3|6902.3|6905.8|6899.8|6908.3|6902.3|6905.4|6899.4|1
1655987930000|2022-06-23 12:38:50|6905.9|6899.9|6906.4|6900.4|6909.9|6901.4|6905.4|6899.4|16
1655987940000|2022-06-23 12:39:00|6906.5|6900.5|6905.3|6899.3|6906.5|6900.5|6904.9|6898.9|0
1655987950000|2022-06-23 12:39:10|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|0
1655987960000|2022-06-23 12:39:20|6903.8|6897.8|6903.3|6897.3|6903.8|6897.8|6903.3|6897.3|3
1655987970000|2022-06-23 12:39:30|6902.9|6896.9|6900.3|6894.3|6903.3|6897.3|6899.3|6893.3|4
1655987980000|2022-06-23 12:39:40|6899.8|6893.8|6896.8|6890.8|6901.8|6895.8|6896.8|6890.8|15
1655987990000|2022-06-23 12:39:50|6897.8|6891.8|6896.8|6890.8|6897.8|6891.8|6896.8|6890.8|0
1655988010000|2022-06-23 12:40:10|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|0
1655988020000|2022-06-23 12:40:20|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|0
1655988030000|2022-06-23 12:40:30|6896.3|6890.3|6902.3|6896.3|6902.8|6896.8|6896.3|6890.3|8
1655988040000|2022-06-23 12:40:40|6903.2|6897.2|6902.8|6896.8|6903.2|6897.2|6902.8|6896.8|1
1655988050000|2022-06-23 12:40:50|6903.3|6897.3|6906.2|6900.2|6910.3|6901.7|6903.3|6897.3|1
1655988060000|2022-06-23 12:41:00|6905.8|6899.8|6902.8|6896.8|6905.8|6899.8|6902.3|6896.3|0
1655988070000|2022-06-23 12:41:10|6901.4|6895.4|6899.3|6893.3|6902.3|6896.3|6899.3|6893.3|7
1655988080000|2022-06-23 12:41:20|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|4
1655988090000|2022-06-23 12:41:30|6900.3|6894.3|6899.3|6893.3|6900.3|6894.3|6899.3|6893.3|0
1655988100000|2022-06-23 12:41:40|6900.3|6894.3|6899.3|6893.3|6900.8|6894.8|6898.8|6892.8|0
1655988110000|2022-06-23 12:41:50|6899.8|6893.8|6902.3|6896.3|6903.8|6897.8|6899.3|6893.3|1
1655988120000|2022-06-23 12:42:00|6901.8|6895.8|6904.3|6898.3|6904.3|6898.3|6901.8|6895.8|0
1655988130000|2022-06-23 12:42:10|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1655988140000|2022-06-23 12:42:20|6903.3|6897.3|6900.8|6894.8|6903.3|6897.3|6900.8|6894.8|0
1655988150000|2022-06-23 12:42:30|6901.3|6895.3|6900.8|6894.8|6901.3|6895.3|6900.7|6894.7|5
1655988160000|2022-06-23 12:42:40|6901.3|6895.3|6900.8|6894.8|6901.3|6895.3|6900.8|6894.8|2
1655988170000|2022-06-23 12:42:50|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1655988180000|2022-06-23 12:43:00|6900.8|6894.8|6901.3|6895.3|6901.3|6895.3|6900.8|6894.8|0
1655988190000|2022-06-23 12:43:10|6900.8|6894.8|6901.3|6895.3|6901.3|6895.3|6900.8|6894.8|2
1655988200000|2022-06-23 12:43:20|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|12
1655988210000|2022-06-23 12:43:30|6899.3|6893.3|6899.3|6893.3|6899.8|6893.8|6899.3|6893.3|0
1655988220000|2022-06-23 12:43:40|6899.8|6893.8|6900.2|6894.2|6900.2|6894.2|6898.8|6892.8|6
1655988230000|2022-06-23 12:43:50|6899.7|6893.7|6899.7|6893.7|6900.2|6894.2|6899.7|6893.7|0
1655988240000|2022-06-23 12:44:00|6899.3|6893.3|6900.2|6894.2|6900.2|6894.2|6899.2|6893.2|2
1655988250000|2022-06-23 12:44:10|6900.7|6894.7|6899.3|6893.3|6900.7|6894.7|6898.8|6892.8|19
1655988260000|2022-06-23 12:44:20|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6897.8|6891.8|0
1655988270000|2022-06-23 12:44:30|6898.3|6892.3|6905.3|6899.3|6906.7|6900.7|6898.3|6892.3|26
1655988280000|2022-06-23 12:44:40|6905.7|6899.7|6904.7|6898.7|6905.7|6899.7|6904.3|6898.3|0
1655988290000|2022-06-23 12:44:50|6904.3|6898.3|6903.8|6897.8|6905.3|6899.3|6902.8|6896.8|5
1655991000000|2022-06-23 13:30:00|6899.3|6893.3|6873.6|6863.6|6900.2|6894.2|6873.6|6863.1|116
1655991010000|2022-06-23 13:30:10|6873.1|6863.1|6890.1|6884.1|6892.6|6886.6|6873.1|6863.1|52
1655991020000|2022-06-23 13:30:20|6888.2|6882.2|6888.1|6882.1|6891.6|6885.6|6887.7|6879.7|14
1655991030000|2022-06-23 13:30:30|6888.6|6882.6|6894.1|6888.1|6899.2|6891.7|6888.6|6882.6|47
1655991040000|2022-06-23 13:30:40|6893.6|6887.6|6896.1|6890.1|6897.7|6891.7|6893.6|6887.6|11
1655991050000|2022-06-23 13:30:50|6895.7|6889.7|6895.6|6889.6|6897.1|6891.1|6891.1|6885.1|31
1655991060000|2022-06-23 13:31:00|6897.1|6891.1|6903.2|6897.2|6904.3|6898.3|6897.1|6891.1|34
1655991070000|2022-06-23 13:31:10|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6901.2|6895.2|8
1655991080000|2022-06-23 13:31:20|6905|6899|6904.1|6898.1|6907.2|6901.2|6903.6|6897.6|32
1655991090000|2022-06-23 13:31:30|6903.7|6897.7|6906.6|6900.6|6907.2|6901.2|6902.7|6896.7|16
1655991100000|2022-06-23 13:31:40|6905.6|6899.6|6914.6|6908.6|6917.1|6911.1|6905.6|6899.6|9
1655991110000|2022-06-23 13:31:50|6913.1|6907.1|6913.6|6907.6|6915.6|6909.6|6911.8|6905.8|1
1655991120000|2022-06-23 13:32:00|6914.6|6908.6|6917.1|6911.1|6917.6|6911.6|6913.6|6907.6|8
1655991130000|2022-06-23 13:32:10|6916.1|6910.1|6913.6|6907.6|6917.6|6911.6|6913.6|6907.6|6
1655991140000|2022-06-23 13:32:20|6914.1|6908.1|6904.1|6898.1|6914.1|6908.1|6903.6|6897.6|6
1655991150000|2022-06-23 13:32:30|6903.6|6897.6|6908.1|6902.1|6909.6|6903.6|6902.1|6896.1|9
1655991160000|2022-06-23 13:32:40|6913.6|6907.6|6915.1|6909.1|6915.6|6909.6|6913.6|6907.6|3
1655991170000|2022-06-23 13:32:50|6915.6|6909.6|6921.1|6915.1|6921.1|6915.1|6914.1|6908.1|11
1655991180000|2022-06-23 13:33:00|6921.7|6915.7|6926.1|6920.1|6929.1|6923.1|6921.2|6915.2|31
1655991190000|2022-06-23 13:33:10|6926.2|6920.2|6924.7|6918.7|6926.2|6920.2|6923.1|6917.1|1
1655991200000|2022-06-23 13:33:20|6924.6|6918.6|6930.1|6924.1|6931.1|6925.1|6924.6|6918.6|1
1655991210000|2022-06-23 13:33:30|6930.6|6924.6|6924.6|6918.6|6932.2|6926.2|6924.1|6918.1|48
1655991220000|2022-06-23 13:33:40|6924.1|6918.1|6924.6|6918.6|6924.6|6918.6|6923.1|6917.1|85
1655991230000|2022-06-23 13:33:50|6925.1|6919.1|6924.1|6918.1|6925.1|6919.1|6923.6|6917.6|1
1655991240000|2022-06-23 13:34:00|6923.6|6917.6|6923.6|6917.6|6925.6|6919.6|6923.1|6917.1|5
1655991250000|2022-06-23 13:34:10|6924.1|6918.1|6927.1|6921.1|6929.6|6923.6|6924.1|6918.1|14
1655991260000|2022-06-23 13:34:20|6924.2|6918.2|6918.1|6912.1|6925.6|6919.6|6917.1|6911.1|4
1655991270000|2022-06-23 13:34:30|6917.6|6911.6|6917.1|6911.1|6917.6|6911.6|6915.6|6909.6|2
1655991280000|2022-06-23 13:34:40|6917.6|6911.6|6917.1|6911.1|6919.1|6913.1|6916.6|6910.6|1
1655991290000|2022-06-23 13:34:50|6916.6|6910.6|6913.6|6907.6|6916.6|6910.6|6912.6|6906.6|22
1655991300000|2022-06-23 13:35:00|6912.6|6906.6|6914.2|6908.2|6917.6|6911.6|6912.6|6906.6|23
1655991310000|2022-06-23 13:35:10|6914.7|6908.7|6914.7|6908.7|6915.2|6909.2|6912.6|6906.6|27
1655991320000|2022-06-23 13:35:20|6913.7|6907.7|6913.7|6907.7|6914.2|6908.2|6912.2|6906.2|8
1655991330000|2022-06-23 13:35:30|6913.2|6907.2|6913.3|6907.3|6917.8|6911.8|6913.2|6907.2|37
1655991340000|2022-06-23 13:35:40|6912.8|6906.8|6918.7|6912.7|6918.7|6912.7|6912.2|6906.2|14
1655991350000|2022-06-23 13:35:50|6919.2|6913.2|6913.2|6907.2|6919.6|6913.6|6913.2|6907.2|2
1655991360000|2022-06-23 13:36:00|6912.7|6906.7|6913.7|6907.7|6914.2|6908.2|6912.2|6906.2|15
1655991370000|2022-06-23 13:36:10|6912.7|6906.7|6904.7|6898.7|6913.7|6907.7|6904.7|6898.7|26
1655991380000|2022-06-23 13:36:20|6903.2|6897.2|6903.8|6897.8|6909.7|6903.7|6903.2|6897.2|21
1655991390000|2022-06-23 13:36:30|6903.9|6897.9|6909.3|6903.3|6909.3|6903.3|6903.9|6897.9|8
1655991400000|2022-06-23 13:36:40|6908.9|6902.9|6905.8|6899.8|6909.4|6903.4|6905.3|6899.3|7
1655991410000|2022-06-23 13:36:50|6903.2|6897.2|6906.2|6900.2|6908.2|6902.2|6903.2|6897.2|33
1655991420000|2022-06-23 13:37:00|6907.7|6901.7|6906.3|6900.3|6907.7|6901.7|6906.2|6900.2|1
1655991430000|2022-06-23 13:37:10|6905.7|6899.7|6913.2|6907.2|6913.2|6907.2|6905.7|6899.7|10
1655991440000|2022-06-23 13:37:20|6913.9|6907.9|6916.2|6910.2|6918.7|6912.7|6913.9|6907.9|15
1655991450000|2022-06-23 13:37:30|6915.7|6909.7|6912.2|6906.2|6915.7|6909.7|6911.7|6905.7|1
1655991460000|2022-06-23 13:37:40|6912.7|6906.7|6918.8|6912.8|6918.8|6912.8|6912.2|6906.2|4
1655991470000|2022-06-23 13:37:50|6920.8|6914.8|6913.7|6907.7|6920.8|6914.8|6913.7|6907.7|24
1655991480000|2022-06-23 13:38:00|6914.7|6908.7|6918.3|6912.3|6921.3|6915.3|6914.7|6908.7|3
1655991490000|2022-06-23 13:38:10|6919.3|6913.3|6919.9|6913.9|6920.3|6914.3|6918.8|6912.8|5
1655991500000|2022-06-23 13:38:20|6919.4|6913.4|6923.8|6917.8|6924.9|6918.9|6918.4|6912.4|32
1655991510000|2022-06-23 13:38:30|6924.8|6918.8|6920.3|6914.3|6924.8|6918.8|6917.8|6911.8|4
1655991520000|2022-06-23 13:38:40|6919.8|6913.8|6916.7|6910.7|6920.3|6914.3|6916.2|6910.2|1
1655991530000|2022-06-23 13:38:50|6916.2|6910.2|6915.2|6909.2|6916.7|6910.7|6915.2|6909.2|2
1655991540000|2022-06-23 13:39:00|6913.7|6907.7|6916.2|6910.2|6916.2|6910.2|6913.7|6907.7|3
1655991550000|2022-06-23 13:39:10|6915.2|6909.2|6911.2|6905.2|6915.2|6909.2|6910.7|6904.7|1
1655991560000|2022-06-23 13:39:20|6910.7|6904.7|6910.7|6904.7|6913.7|6907.7|6910.7|6904.7|19
1655991570000|2022-06-23 13:39:30|6911.2|6905.2|6917.2|6911.2|6917.2|6911.2|6908.7|6902.7|2
1655991580000|2022-06-23 13:39:40|6917.3|6911.3|6917.3|6911.3|6921.2|6915.2|6917.2|6911.2|3
1655991590000|2022-06-23 13:39:50|6917.2|6911.2|6913.2|6907.2|6917.2|6911.2|6913.2|6907.2|0
1655991600000|2022-06-23 13:40:00|6912.2|6906.2|6914.2|6908.2|6915.2|6909.2|6910.7|6904.7|3
1655991610000|2022-06-23 13:40:10|6913.7|6907.7|6909.2|6903.2|6914.2|6908.2|6909.2|6903.2|0
1655991620000|2022-06-23 13:40:20|6910.2|6904.2|6910.7|6904.7|6910.7|6904.7|6909.7|6903.7|4
1655991630000|2022-06-23 13:40:30|6911.2|6905.2|6914.2|6908.2|6914.2|6908.2|6911.2|6905.2|5
1655991670000|2022-06-23 13:41:10|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1655991720000|2022-06-23 13:42:00|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|0
1655991730000|2022-06-23 13:42:10|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|0
1655991750000|2022-06-23 13:42:30|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1655991760000|2022-06-23 13:42:40|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1655991780000|2022-06-23 13:43:00|6916|6910|6916|6910|6916|6910|6916|6910|0
1655991790000|2022-06-23 13:43:10|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|0
1655991810000|2022-06-23 13:43:30|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1655991820000|2022-06-23 13:43:40|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1655991840000|2022-06-23 13:44:00|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|0
1655991850000|2022-06-23 13:44:10|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1655991870000|2022-06-23 13:44:30|6908|6902|6908|6902|6908|6902|6908|6902|0
1655991880000|2022-06-23 13:44:40|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|0
1655991900000|2022-06-23 13:45:00|6902.7|6896.7|6902.7|6896.7|6902.8|6896.8|6901.8|6895.8|10
1655991910000|2022-06-23 13:45:10|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1655991960000|2022-06-23 13:46:00|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1655992080000|2022-06-23 13:48:00|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|6862.1|6856.1|0
1655992090000|2022-06-23 13:48:10|6862.5|6856.5|6862.1|6856.1|6862.5|6856.5|6862.1|6856.1|0
1655992110000|2022-06-23 13:48:30|6859.6|6853.6|6860.1|6854.1|6862.1|6856.1|6859.6|6853.6|1761
1655992120000|2022-06-23 13:48:40|6859.6|6853.6|6862.6|6856.6|6862.6|6856.6|6859.6|6853.6|1
1655992130000|2022-06-23 13:48:50|6862.1|6856.1|6855.6|6849.6|6862.1|6856.1|6855.6|6849.6|38
1655992140000|2022-06-23 13:49:00|6856.1|6850.1|6856.6|6850.6|6857.6|6851.6|6854.1|6848.1|34
1655992150000|2022-06-23 13:49:10|6857.1|6851.1|6855.2|6849.2|6857.1|6851.1|6855.2|6849.2|1
1655992160000|2022-06-23 13:49:20|6855.7|6849.7|6856.2|6850.2|6856.7|6850.7|6855.6|6849.6|1
1655992170000|2022-06-23 13:49:30|6856.6|6850.6|6857.6|6851.6|6858.1|6852.1|6856.6|6850.6|6
1655992180000|2022-06-23 13:49:40|6858.1|6852.1|6854.1|6848.1|6858.6|6852.6|6853.6|6847.6|5
1655992190000|2022-06-23 13:49:50|6853.6|6847.6|6852.1|6846.1|6853.6|6847.6|6852|6846|52
1655992200000|2022-06-23 13:50:00|6849.1|6843.1|6849.1|6843.1|6849.6|6843.6|6849.1|6843.1|12
1655992210000|2022-06-23 13:50:10|6849.6|6843.6|6849.6|6843.6|6849.6|6843.6|6849.1|6843.1|2
1655992220000|2022-06-23 13:50:20|6849.1|6843.1|6845.6|6839.6|6849.6|6843.6|6845.1|6839.1|10
1655992230000|2022-06-23 13:50:30|6846.1|6840.1|6846.6|6840.6|6847.1|6841.1|6846.1|6840.1|10
1655992240000|2022-06-23 13:50:40|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|6846.7|6840.7|30
1655992250000|2022-06-23 13:50:50|6840.2|6834.2|6822.1|6816.1|6840.2|6834.2|6818.7|6812.7|68
1655992260000|2022-06-23 13:51:00|6821.6|6815.6|6825.6|6819.6|6826.6|6820.6|6821.1|6815.1|7
1655992270000|2022-06-23 13:51:10|6824.6|6818.6|6824.6|6818.6|6824.6|6818.6|6824.6|6818.6|0
1655992330000|2022-06-23 13:52:10|||||||||257
1655992340000|2022-06-23 13:52:20|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|9
1655992350000|2022-06-23 13:52:30|6824.6|6818.6|6824.5|6818.5|6824.6|6818.6|6824.5|6818.5|3
1655992360000|2022-06-23 13:52:40|6824.6|6818.6|6824.4|6818.4|6824.6|6818.6|6824.4|6818.4|44
1655992370000|2022-06-23 13:52:50|6824.5|6818.5|6824.2|6818.2|6824.5|6818.5|6824.2|6818.2|5
1655992380000|2022-06-23 13:53:00|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|6824.1|6818.1|8
1655992390000|2022-06-23 13:53:10|6824.2|6818.2|6824.1|6818.1|6824.2|6818.2|6824.1|6818.1|3
1655992410000|2022-06-23 13:53:30|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|0
1655992420000|2022-06-23 13:53:40|6812.8|6806.8|6812.8|6806.8|6812.8|6806.8|6812.8|6806.8|0
1655992510000|2022-06-23 13:55:10|6826|6820|6826|6820|6826|6820|6826|6820|0
1655992520000|2022-06-23 13:55:20|6826.6|6820.6|6826.6|6820.6|6827.1|6821.1|6825.6|6819.6|254
1655992590000|2022-06-23 13:56:30|6825.9|6819.9|6813.6|6807.6|6825.9|6819.9|6813.6|6807.6|537
1655992600000|2022-06-23 13:56:40|6813.5|6807.5|6811|6805|6813.6|6807.6|6809.5|6803.5|63
1655992610000|2022-06-23 13:56:50|6811.5|6805.5|6814|6808|6815|6809|6811.5|6805.5|11
1655992620000|2022-06-23 13:57:00|6814.5|6808.5|6812.1|6806.1|6814.5|6808.5|6811.6|6805.6|8
1655992630000|2022-06-23 13:57:10|6812|6806|6806.1|6800.1|6812.1|6806.1|6805.6|6799.6|33
1655992640000|2022-06-23 13:57:20|6806.6|6800.6|6809.6|6803.6|6809.6|6803.6|6805.6|6799.6|9
1655992650000|2022-06-23 13:57:30|6810.1|6804.1|6818.6|6812.6|6818.6|6812.6|6809.6|6803.6|3
1655992660000|2022-06-23 13:57:40|6819.6|6813.6|6819.6|6813.6|6821|6815|6819.6|6813.6|75
1655992670000|2022-06-23 13:57:50|6820.1|6814.1|6817.6|6811.6|6820.1|6814.1|6816.1|6810.1|7
1655992680000|2022-06-23 13:58:00|6817.5|6811.5|6814.5|6808.5|6817.5|6811.5|6814|6808|6
1655992690000|2022-06-23 13:58:10|6814.6|6808.6|6813.7|6807.7|6815.7|6809.7|6813.6|6807.6|17
1655992700000|2022-06-23 13:58:20|6813.2|6807.2|6806.1|6800.1|6813.2|6807.2|6806.1|6800.1|5
1655992710000|2022-06-23 13:58:30|6807.1|6801.1|6807.1|6801.1|6807.6|6801.6|6807.1|6801.1|0
1655992800000|2022-06-23 14:00:00|6805.7|6799.7|6805.2|6799.2|6805.7|6799.7|6805.2|6799.2|1
1655992810000|2022-06-23 14:00:10|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1655992830000|2022-06-23 14:00:30|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|0
1655992840000|2022-06-23 14:00:40|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|0
1655992920000|2022-06-23 14:02:00|6819.9|6813.9|6819.9|6813.9|6819.9|6813.9|6819.9|6813.9|0
1655992930000|2022-06-23 14:02:10|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1655992950000|2022-06-23 14:02:30|6823.2|6817.2|6823.2|6817.2|6823.2|6817.2|6823.2|6817.2|0
1655992960000|2022-06-23 14:02:40|6823.7|6817.7|6823.7|6817.7|6823.7|6817.7|6823.7|6817.7|0
1655992980000|2022-06-23 14:03:00|6822.2|6816.2|6822.2|6816.2|6822.2|6816.2|6822.2|6816.2|0
1655992990000|2022-06-23 14:03:10|6825.5|6819.5|6825.5|6819.5|6825.5|6819.5|6825.5|6819.5|0
1655993010000|2022-06-23 14:03:30|6820.3|6814.3|6820.3|6814.3|6820.3|6814.3|6820.3|6814.3|0
1655993020000|2022-06-23 14:03:40|6815.6|6809.6|6816.9|6810.9|6816.9|6810.9|6815.6|6809.6|467
1655993030000|2022-06-23 14:03:50|6816.4|6810.4|6818|6812|6820|6814|6815.5|6809.5|10
1655993040000|2022-06-23 14:04:00|6817.5|6811.5|6818|6812|6818.6|6812.6|6817|6811|17
1655993050000|2022-06-23 14:04:10|6818.1|6812.1|6820.5|6814.5|6820.5|6814.5|6817.6|6811.6|33
1655993060000|2022-06-23 14:04:20|6821|6815|6822.5|6816.5|6822.5|6816.5|6820|6814|1
1655993070000|2022-06-23 14:04:30|6822.1|6816.1|6822|6816|6822.1|6816.1|6821.1|6815.1|6
1655993080000|2022-06-23 14:04:40|6821|6815|6818.1|6812.1|6821|6815|6818|6812|4
1655993090000|2022-06-23 14:04:50|6818|6812|6817.6|6811.6|6818.1|6812.1|6816.6|6810.6|5
1655993100000|2022-06-23 14:05:00|6818.1|6812.1|6818.1|6812.1|6818.1|6812.1|6817.6|6811.6|3
1655993110000|2022-06-23 14:05:10|6817|6811|6817.5|6811.5|6817.6|6811.6|6816.6|6810.6|6
1655993120000|2022-06-23 14:05:20|6818|6812|6817.6|6811.6|6818.5|6812.5|6817.6|6811.6|1
1655993130000|2022-06-23 14:05:30|6817.5|6811.5|6812|6806|6817.5|6811.5|6811|6805|20
1655993140000|2022-06-23 14:05:40|6811.5|6805.5|6812.5|6806.5|6814|6808|6811.5|6805.5|0
1655993150000|2022-06-23 14:05:50|6812|6806|6812.5|6806.5|6813|6807|6811.5|6805.5|2
1655993160000|2022-06-23 14:06:00|6812.6|6806.6|6812.1|6806.1|6812.6|6806.6|6812.1|6806.1|4
1655993170000|2022-06-23 14:06:10|6812|6806|6806.6|6800.6|6812|6806|6805.6|6799.6|4
1655993180000|2022-06-23 14:06:20|6806.1|6800.1|6804.6|6798.6|6806.1|6800.1|6804.1|6798.1|5
1655993190000|2022-06-23 14:06:30|6804.2|6798.2|6801.7|6795.7|6804.2|6798.2|6801.2|6795.2|14
1655993200000|2022-06-23 14:06:40|6801.8|6795.8|6800.7|6794.7|6802.7|6796.7|6800.7|6794.7|1
1655993210000|2022-06-23 14:06:50|6796.2|6790.2|6800.3|6794.3|6801.2|6795.2|6794.7|6788.7|31
1655993220000|2022-06-23 14:07:00|6799.8|6793.8|6803.2|6797.2|6804.7|6798.7|6799.8|6793.8|48
1655993230000|2022-06-23 14:07:10|6802.7|6796.7|6802.3|6796.3|6803.2|6797.2|6800.8|6794.8|8
1655993240000|2022-06-23 14:07:20|6802.8|6796.8|6802.3|6796.3|6803.2|6797.2|6801.8|6795.8|3
1655993250000|2022-06-23 14:07:30|6803.3|6797.3|6798.3|6792.3|6805.3|6799.3|6797.8|6791.8|7
1655993260000|2022-06-23 14:07:40|6798.2|6792.2|6799.3|6793.3|6800.8|6794.8|6794.3|6788.3|103
1655993270000|2022-06-23 14:07:50|6799.8|6793.8|6796.9|6790.9|6799.8|6793.8|6794.3|6788.3|4
1655993280000|2022-06-23 14:08:00|6796.8|6790.8|6811.8|6805.8|6811.8|6805.8|6795.8|6789.8|9
1655993290000|2022-06-23 14:08:10|6811.9|6805.9|6812.8|6806.8|6813.8|6807.8|6810.8|6804.8|9
1655993300000|2022-06-23 14:08:20|6812.7|6806.7|6811.8|6805.8|6813.8|6807.8|6807.3|6801.3|3
1655993310000|2022-06-23 14:08:30|6811.3|6805.3|6815.8|6809.8|6815.8|6809.8|6810.8|6804.8|2
1655993320000|2022-06-23 14:08:40|6814.8|6808.8|6811.8|6805.8|6815.8|6809.8|6811.3|6805.3|63
1655993330000|2022-06-23 14:08:50|6810.8|6804.8|6812.8|6806.8|6813.3|6807.3|6810.8|6804.8|1
1655993340000|2022-06-23 14:09:00|6812.3|6806.3|6808.4|6802.4|6812.3|6806.3|6807.3|6801.3|38
1655993350000|2022-06-23 14:09:10|6807.9|6801.9|6803.9|6797.9|6808.9|6802.9|6803.9|6797.9|8
1655993360000|2022-06-23 14:09:20|6800.9|6794.9|6802.4|6796.4|6803.3|6797.3|6798.4|6792.4|3
1655993370000|2022-06-23 14:09:30|6802.9|6796.9|6796.3|6790.3|6802.9|6796.9|6795.9|6789.9|1
1655993380000|2022-06-23 14:09:40|6795.8|6789.8|6794.3|6788.3|6795.8|6789.8|6794.3|6788.3|7
1655993390000|2022-06-23 14:09:50|6793.8|6787.8|6794.8|6788.8|6794.9|6788.9|6793.8|6787.8|8
1655993400000|2022-06-23 14:10:00|6794.3|6788.3|6800.8|6794.8|6801.4|6795.4|6793.9|6787.9|3
1655993410000|2022-06-23 14:10:10|6800.4|6794.4|6801.3|6795.3|6801.4|6795.4|6800.4|6794.4|0
1655993420000|2022-06-23 14:10:20|6801.4|6795.4|6800.9|6794.9|6801.4|6795.4|6800.3|6794.3|0
1655993430000|2022-06-23 14:10:30|6800.8|6794.8|6800.9|6794.9|6800.9|6794.9|6800.8|6794.8|0
1655993440000|2022-06-23 14:10:40|6802.8|6796.8|6802.8|6796.8|6804.8|6798.8|6802.8|6796.8|2
1655993450000|2022-06-23 14:10:50|6802.9|6796.9|6805.9|6799.9|6806.8|6800.8|6802.9|6796.9|2
1655993460000|2022-06-23 14:11:00|6806|6800|6808.9|6802.9|6809|6803|6806|6800|0
1655993530000|2022-06-23 14:12:10|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|167
1655993540000|2022-06-23 14:12:20|6808.2|6802.2|6808.3|6802.3|6808.3|6802.3|6808.1|6802.1|2
1655993550000|2022-06-23 14:12:30|6798.4|6792.4|6794.3|6788.3|6799.3|6793.3|6793.8|6787.8|22
1655993560000|2022-06-23 14:12:40|6796.9|6790.9|6798.3|6792.3|6799.3|6793.3|6796.3|6790.3|8
1655993570000|2022-06-23 14:12:50|6797.2|6791.2|6794.8|6788.8|6797.2|6791.2|6793.8|6787.8|8
1655993580000|2022-06-23 14:13:00|6794.3|6788.3|6797.8|6791.8|6797.8|6791.8|6793.8|6787.8|10
1655993590000|2022-06-23 14:13:10|6798.3|6792.3|6803.3|6797.3|6803.8|6797.8|6798.3|6792.3|9
1655993600000|2022-06-23 14:13:20|6802.8|6796.8|6803.8|6797.8|6803.8|6797.8|6802.8|6796.8|3
1655993610000|2022-06-23 14:13:30|6801.8|6795.8|6809.3|6803.3|6810.3|6804.3|6801.8|6795.8|26
1655993620000|2022-06-23 14:13:40|6808.3|6802.3|6810.3|6804.3|6810.3|6804.3|6803.8|6797.8|10
1655993630000|2022-06-23 14:13:50|6810.8|6804.8|6814.3|6808.3|6814.3|6808.3|6810.8|6804.8|7
1655993640000|2022-06-23 14:14:00|6814.8|6808.8|6809.8|6803.8|6814.8|6808.8|6809.8|6803.8|11
1655993650000|2022-06-23 14:14:10|6809.7|6803.7|6807.8|6801.8|6809.7|6803.7|6804.8|6798.8|13
1655993660000|2022-06-23 14:14:20|6806.8|6800.8|6806.3|6800.3|6806.8|6800.8|6805.8|6799.8|3
1655993670000|2022-06-23 14:14:30|6805.8|6799.8|6799.8|6793.8|6805.8|6799.8|6799.8|6793.8|1
1655993680000|2022-06-23 14:14:40|6800.3|6794.3|6800.8|6794.8|6800.8|6794.8|6799.7|6793.7|7
1655993690000|2022-06-23 14:14:50|6800.3|6794.3|6804.8|6798.8|6804.8|6798.8|6800.3|6794.3|4
1655993700000|2022-06-23 14:15:00|6804.3|6798.3|6796.8|6790.8|6804.8|6798.8|6796.8|6790.8|9
1655993710000|2022-06-23 14:15:10|6797.3|6791.3|6800.8|6794.8|6800.8|6794.8|6797.3|6791.3|6
1655993720000|2022-06-23 14:15:20|6800.3|6794.3|6802.3|6796.3|6802.8|6796.8|6798.8|6792.8|4
1655993730000|2022-06-23 14:15:30|6803.3|6797.3|6807.3|6801.3|6807.3|6801.3|6803.3|6797.3|19
1655993740000|2022-06-23 14:15:40|6806.8|6800.8|6801.4|6795.4|6806.8|6800.8|6800.8|6794.8|2
1655993750000|2022-06-23 14:15:50|6801.3|6795.3|6800.8|6794.8|6801.3|6795.3|6800.8|6794.8|1
1655993760000|2022-06-23 14:16:00|6799.8|6793.8|6797.8|6791.8|6802.3|6796.3|6797.8|6791.8|6
1655993770000|2022-06-23 14:16:10|6798.3|6792.3|6797.3|6791.3|6798.3|6792.3|6796.8|6790.8|10
1655993780000|2022-06-23 14:16:20|6797.2|6791.2|6794.3|6788.3|6797.3|6791.3|6792.8|6786.8|121
1655993790000|2022-06-23 14:16:30|6793.8|6787.8|6797.3|6791.3|6797.3|6791.3|6793.8|6787.8|2
1655993800000|2022-06-23 14:16:40|6795.3|6789.3|6798.3|6792.3|6798.3|6792.3|6794.8|6788.8|6
1655993810000|2022-06-23 14:16:50|6800.8|6794.8|6802.3|6796.3|6803.3|6797.3|6800.8|6794.8|7
1655993820000|2022-06-23 14:17:00|6801.9|6795.9|6797.4|6791.4|6801.9|6795.9|6797.4|6791.4|58
1655993830000|2022-06-23 14:17:10|6796.8|6790.8|6794.3|6788.3|6796.9|6790.9|6793.8|6787.8|0
1655993840000|2022-06-23 14:17:20|6794.4|6788.4|6792.4|6786.4|6794.9|6788.9|6792.4|6786.4|4
1655993850000|2022-06-23 14:17:30|6792.3|6786.3|6792.8|6786.8|6794.8|6788.8|6792.3|6786.3|13
1655993860000|2022-06-23 14:17:40|6791.8|6785.8|6792.3|6786.3|6792.3|6786.3|6791.8|6785.8|8
1655993870000|2022-06-23 14:17:50|6791.8|6785.8|6789.9|6783.9|6792.2|6786.2|6789.4|6783.4|10
1655993880000|2022-06-23 14:18:00|6789.4|6783.4|6790.9|6784.9|6790.9|6784.9|6784.4|6778.4|19
1655993890000|2022-06-23 14:18:10|6791.4|6785.4|6794.4|6788.4|6794.4|6788.4|6790.9|6784.9|3
1655993900000|2022-06-23 14:18:20|6794.9|6788.9|6791.8|6785.8|6794.9|6788.9|6790.9|6784.9|10
1655993910000|2022-06-23 14:18:30|6792.3|6786.3|6790.3|6784.3|6792.4|6786.4|6790.3|6784.3|0
1655993920000|2022-06-23 14:18:40|6789.8|6783.8|6790.8|6784.8|6792.3|6786.3|6789.8|6783.8|56
1655993930000|2022-06-23 14:18:50|6788.9|6782.9|6784.9|6778.9|6788.9|6782.9|6784.9|6778.9|21
1655993940000|2022-06-23 14:19:00|6785.4|6779.4|6784.9|6778.9|6787.9|6781.9|6784.4|6778.4|6
1655993950000|2022-06-23 14:19:10|6785.9|6779.9|6786.4|6780.4|6786.9|6780.9|6785.4|6779.4|4
1655993960000|2022-06-23 14:19:20|6786.9|6780.9|6786.9|6780.9|6787.4|6781.4|6786.4|6780.4|1
1655993970000|2022-06-23 14:19:30|6786.4|6780.4|6784.9|6778.9|6787.4|6781.4|6784.4|6778.4|5
1655993980000|2022-06-23 14:19:40|6784.8|6778.8|6776.9|6770.9|6784.8|6778.8|6776.9|6770.9|6
1655993990000|2022-06-23 14:19:50|6774.9|6768.9|6772.5|6766.5|6777.4|6771.4|6772.5|6766.5|11
1655994000000|2022-06-23 14:20:00|6773.5|6767.5|6782|6776|6782|6776|6772.5|6766.5|28
1655994010000|2022-06-23 14:20:10|6781.5|6775.5|6781.5|6775.5|6782|6776|6781|6775|45
1655994020000|2022-06-23 14:20:20|6780.5|6774.5|6780.5|6774.5|6782.5|6776.5|6780|6774|3
1655994030000|2022-06-23 14:20:30|6780.1|6774.1|6780.5|6774.5|6782.5|6776.5|6777|6771|31
1655994040000|2022-06-23 14:20:40|6781|6775|6783|6777|6783.5|6777.5|6781|6775|20
1655994050000|2022-06-23 14:20:50|6785.5|6779.5|6787.5|6781.5|6792|6786|6785.5|6779.5|14
1655994060000|2022-06-23 14:21:00|6786.1|6780.1|6783|6777|6786.1|6780.1|6783|6777|3
1655994070000|2022-06-23 14:21:10|6782.5|6776.5|6779.6|6773.6|6782.5|6776.5|6779.6|6773.6|3
1655994080000|2022-06-23 14:21:20|6780.1|6774.1|6781|6775|6781|6775|6779.6|6773.6|5
1655994090000|2022-06-23 14:21:30|6780.5|6774.5|6781.1|6775.1|6782.1|6776.1|6779.1|6773.1|10
1655994100000|2022-06-23 14:21:40|6780.6|6774.6|6783.1|6777.1|6783.1|6777.1|6780.1|6774.1|21
1655994110000|2022-06-23 14:21:50|6782.6|6776.6|6785.5|6779.5|6786.5|6780.5|6782.6|6776.6|2
1655994120000|2022-06-23 14:22:00|6785.6|6779.6|6787.5|6781.5|6788|6782|6784|6778|9
1655994130000|2022-06-23 14:22:10|6787|6781|6785.5|6779.5|6787.5|6781.5|6785|6779|3
1655994140000|2022-06-23 14:22:20|6786|6780|6784.5|6778.5|6786|6780|6783|6777|12
1655994150000|2022-06-23 14:22:30|6785|6779|6785|6779|6786.5|6780.5|6784.5|6778.5|1
1655994160000|2022-06-23 14:22:40|6785.5|6779.5|6792|6786|6792.6|6786.6|6785|6779|9
1655994170000|2022-06-23 14:22:50|6791.6|6785.6|6790.1|6784.1|6791.6|6785.6|6789.1|6783.1|4
1655994180000|2022-06-23 14:23:00|6789.6|6783.6|6791.6|6785.6|6791.6|6785.6|6789.1|6783.1|4
1655994190000|2022-06-23 14:23:10|6792.1|6786.1|6796.6|6790.6|6796.6|6790.6|6792.1|6786.1|13
1655994200000|2022-06-23 14:23:20|6797.1|6791.1|6797.1|6791.1|6798|6792|6796.1|6790.1|8
1655994210000|2022-06-23 14:23:30|6796.6|6790.6|6796.6|6790.6|6796.6|6790.6|6796.1|6790.1|6
1655994220000|2022-06-23 14:23:40|6796.1|6790.1|6798.1|6792.1|6798.1|6792.1|6796.1|6790.1|13
1655994230000|2022-06-23 14:23:50|6800.6|6794.6|6800.6|6794.6|6803.1|6797.1|6798.5|6792.5|32
1655994240000|2022-06-23 14:24:00|6800.1|6794.1|6806.3|6800.3|6807.8|6801.8|6799.6|6793.6|282
1655994250000|2022-06-23 14:24:10|6806.7|6800.7|6804.2|6798.2|6807.2|6801.2|6802.6|6796.6|12
1655994260000|2022-06-23 14:24:20|6803.7|6797.7|6810.3|6804.3|6810.3|6804.3|6803.7|6797.7|5
1655994270000|2022-06-23 14:24:30|6810.8|6804.8|6808.7|6802.7|6810.8|6804.8|6808.7|6802.7|52
1655994280000|2022-06-23 14:24:40|6808.8|6802.8|6808.8|6802.8|6808.8|6802.8|6807.8|6801.8|80
1655994290000|2022-06-23 14:24:50|6808.3|6802.3|6806.8|6800.8|6808.8|6802.8|6805.8|6799.8|36
1655994300000|2022-06-23 14:25:00|6805.3|6799.3|6805.3|6799.3|6806.3|6800.3|6804.3|6798.3|56
1655994310000|2022-06-23 14:25:10|6804.8|6798.8|6801.8|6795.8|6804.8|6798.8|6800.3|6794.3|99
1655994320000|2022-06-23 14:25:20|6801.3|6795.3|6802.3|6796.3|6802.3|6796.3|6801.3|6795.3|13
1655994330000|2022-06-23 14:25:30|6805.3|6799.3|6806.8|6800.8|6808.3|6802.3|6803.3|6797.3|50
1655994340000|2022-06-23 14:25:40|6806.3|6800.3|6807.8|6801.8|6811.3|6805.3|6806.3|6800.3|67
1655994350000|2022-06-23 14:25:50|6808.3|6802.3|6814.3|6808.3|6814.3|6808.3|6808.3|6802.3|68
1655994360000|2022-06-23 14:26:00|6813.8|6807.8|6817.3|6811.3|6817.4|6811.4|6813.8|6807.8|56
1655994370000|2022-06-23 14:26:10|6817.9|6811.9|6817.8|6811.8|6818.3|6812.3|6815.4|6809.4|19
1655994380000|2022-06-23 14:26:20|6818.8|6812.8|6816.3|6810.3|6819.3|6813.3|6813.8|6807.8|97
1655994390000|2022-06-23 14:26:30|6815.8|6809.8|6813.3|6807.3|6815.8|6809.8|6812.3|6806.3|3
1655994400000|2022-06-23 14:26:40|6812.8|6806.8|6815.8|6809.8|6815.8|6809.8|6812.8|6806.8|24
1655994410000|2022-06-23 14:26:50|6814.9|6808.9|6817.8|6811.8|6817.8|6811.8|6814.8|6808.8|28
1655994420000|2022-06-23 14:27:00|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|6815.4|6809.4|18
1655994430000|2022-06-23 14:27:10|6817.4|6811.4|6814.9|6808.9|6817.4|6811.4|6812.8|6806.8|19
1655994440000|2022-06-23 14:27:20|6816.3|6810.3|6817.8|6811.8|6818.3|6812.3|6815.8|6809.8|22
1655994450000|2022-06-23 14:27:30|6817.4|6811.4|6817.9|6811.9|6817.9|6811.9|6817.4|6811.4|33
1655994460000|2022-06-23 14:27:40|6817.4|6811.4|6817.9|6811.9|6819.4|6813.4|6816.4|6810.4|66
1655994470000|2022-06-23 14:27:50|6817.4|6811.4|6817|6811|6817.4|6811.4|6815.5|6809.5|20
1655994480000|2022-06-23 14:28:00|6816.9|6810.9|6818.5|6812.5|6818.5|6812.5|6816.5|6810.5|6
1655994490000|2022-06-23 14:28:10|6818.9|6812.9|6823.5|6817.5|6823.5|6817.5|6818.9|6812.9|5
1655994500000|2022-06-23 14:28:20|6823|6817|6820.5|6814.5|6823.4|6817.4|6820|6814|43
1655994510000|2022-06-23 14:28:30|6820|6814|6818.2|6812.2|6820.5|6814.5|6818.2|6812.2|34
1655994520000|2022-06-23 14:28:40|6818.6|6812.6|6820.6|6814.6|6820.6|6814.6|6818.1|6812.1|27
1655994530000|2022-06-23 14:28:50|6821.1|6815.1|6821.1|6815.1|6821.1|6815.1|6821.1|6815.1|1
1655994540000|2022-06-23 14:29:00|6818.6|6812.6|6818.6|6812.6|6820.1|6814.1|6818.1|6812.1|14
1655994550000|2022-06-23 14:29:10|6819|6813|6820.6|6814.6|6820.6|6814.6|6819|6813|3
1655994560000|2022-06-23 14:29:20|6820.1|6814.1|6819|6813|6820.1|6814.1|6818.6|6812.6|6
1655994570000|2022-06-23 14:29:30|6818.6|6812.6|6813.6|6807.6|6818.6|6812.6|6810.1|6804.1|13
1655994580000|2022-06-23 14:29:40|6814|6808|6815.4|6809.4|6815.4|6809.4|6813.4|6807.4|56
1655994590000|2022-06-23 14:29:50|6815|6809|6813.4|6807.4|6815|6809|6812.5|6806.5|9
1655994600000|2022-06-23 14:30:00|6813.5|6807.5|6818.5|6812.5|6819|6813|6813.5|6807.5|7
1655994610000|2022-06-23 14:30:10|6819|6813|6821.6|6815.6|6822.6|6816.6|6819|6813|13
1655994620000|2022-06-23 14:30:20|6822|6816|6823|6817|6825|6819|6821.5|6815.5|0
1655994630000|2022-06-23 14:30:30|6823.5|6817.5|6815.5|6809.5|6823.6|6817.6|6815.5|6809.5|8
1655994640000|2022-06-23 14:30:40|6815.6|6809.6|6816.5|6810.5|6817.5|6811.5|6815.6|6809.6|12
1655994650000|2022-06-23 14:30:50|6816.6|6810.6|6818.5|6812.5|6818.6|6812.6|6815.5|6809.5|93
1655994660000|2022-06-23 14:31:00|6818|6812|6818|6812|6818|6812|6818|6812|0
1655994670000|2022-06-23 14:31:10|6818.3|6812.3|6818.1|6812.1|6818.3|6812.3|6818|6812|210
1655994680000|2022-06-23 14:31:20|6818.4|6812.4|6818.3|6812.3|6818.4|6812.4|6818.3|6812.3|14
1655994690000|2022-06-23 14:31:30|6818.2|6812.2|6818.2|6812.2|6818.3|6812.3|6818.2|6812.2|0
1655994700000|2022-06-23 14:31:40|6818.1|6812.1|6818.1|6812.1|6818.1|6812.1|6818.1|6812.1|2
1655994710000|2022-06-23 14:31:50|6818.2|6812.2|6818.2|6812.2|6818.3|6812.3|6818.2|6812.2|6
1655994720000|2022-06-23 14:32:00|6818.3|6812.3|6818.4|6812.4|6818.5|6812.5|6818.1|6812.1|11
1655994730000|2022-06-23 14:32:10|6825.5|6819.5|6824.5|6818.5|6825.5|6819.5|6823.5|6817.5|0
1655994740000|2022-06-23 14:32:20|6823.5|6817.5|6820.5|6814.5|6823.5|6817.5|6820.5|6814.5|10
1655994750000|2022-06-23 14:32:30|6820.4|6814.4|6819|6813|6820.4|6814.4|6819|6813|0
1655994760000|2022-06-23 14:32:40|6819.4|6813.4|6817.9|6811.9|6820.4|6814.4|6817.5|6811.5|7
1655994770000|2022-06-23 14:32:50|6818.4|6812.4|6814.4|6808.4|6818.4|6812.4|6814.4|6808.4|25
1655994780000|2022-06-23 14:33:00|6814|6808|6816.4|6810.4|6816.9|6810.9|6813.9|6807.9|50
1655994790000|2022-06-23 14:33:10|6816.9|6810.9|6815.9|6809.9|6817.4|6811.4|6815.4|6809.4|9
1655994800000|2022-06-23 14:33:20|6816.4|6810.4|6818|6812|6818.5|6812.5|6813.9|6807.9|28
1655994810000|2022-06-23 14:33:30|6819.5|6813.5|6819|6813|6824|6818|6818.5|6812.5|15
1655994820000|2022-06-23 14:33:40|6818|6812|6818.5|6812.5|6819|6813|6818|6812|2
1655994830000|2022-06-23 14:33:50|6818|6812|6819.5|6813.5|6819.6|6813.6|6818|6812|2
1655994840000|2022-06-23 14:34:00|6818.6|6812.6|6820.1|6814.1|6821.1|6815.1|6818.5|6812.5|12
1655994850000|2022-06-23 14:34:10|6819.6|6813.6|6821.1|6815.1|6821.1|6815.1|6818.6|6812.6|2
1655994860000|2022-06-23 14:34:20|6820.6|6814.6|6824.1|6818.1|6824.1|6818.1|6820.6|6814.6|2
1655994870000|2022-06-23 14:34:30|6824.6|6818.6|6825.1|6819.1|6825.1|6819.1|6824.6|6818.6|2
1655994880000|2022-06-23 14:34:40|6824.6|6818.6|6824.6|6818.6|6825.1|6819.1|6822.6|6816.6|63
1655994890000|2022-06-23 14:34:50|6823.6|6817.6|6825.1|6819.1|6825.6|6819.6|6823.6|6817.6|11
1655994900000|2022-06-23 14:35:00|6825.5|6819.5|6821|6815|6825.5|6819.5|6821|6815|1
1655994910000|2022-06-23 14:35:10|6821.1|6815.1|6818.5|6812.5|6821.1|6815.1|6817.6|6811.6|7
1655994920000|2022-06-23 14:35:20|6819|6813|6818.5|6812.5|6819.5|6813.5|6818.5|6812.5|2
1655994930000|2022-06-23 14:35:30|6819|6813|6821|6815|6821.5|6815.5|6819|6813|2
1655994940000|2022-06-23 14:35:40|6821.5|6815.5|6822|6816|6822|6816|6821.5|6815.5|0
1655994970000|2022-06-23 14:36:10|6821.9|6815.9|6821.9|6815.9|6822|6816|6821.9|6815.9|83
1655994980000|2022-06-23 14:36:20|6821.8|6815.8|6822|6816|6822|6816|6821.8|6815.8|5
1655994990000|2022-06-23 14:36:30|||||||||4
1655995000000|2022-06-23 14:36:40|6821.9|6815.9|6822|6816|6822|6816|6821.9|6815.9|2
1655995010000|2022-06-23 14:36:50|6821.1|6815.1|6823.1|6817.1|6823.1|6817.1|6821.1|6815.1|21
1655995020000|2022-06-23 14:37:00|6822.6|6816.6|6821.5|6815.5|6822.6|6816.6|6821.5|6815.5|0
1655995030000|2022-06-23 14:37:10|6818.4|6812.4|6819.5|6813.5|6821.4|6815.4|6818.4|6812.4|5
1655995040000|2022-06-23 14:37:20|6819.4|6813.4|6819.9|6813.9|6820.4|6814.4|6818.9|6812.9|1
1655995050000|2022-06-23 14:37:30|6819.4|6813.4|6817.5|6811.5|6819.4|6813.4|6817.4|6811.4|0
1655995060000|2022-06-23 14:37:40|6817.4|6811.4|6820.4|6814.4|6820.4|6814.4|6817.4|6811.4|2
1655995070000|2022-06-23 14:37:50|6819.9|6813.9|6821.9|6815.9|6822.4|6816.4|6819.4|6813.4|6
1655995080000|2022-06-23 14:38:00|6820.9|6814.9|6821.9|6815.9|6821.9|6815.9|6817.9|6811.9|25
1655995090000|2022-06-23 14:38:10|6822.4|6816.4|6821.4|6815.4|6822.9|6816.9|6820.4|6814.4|10
1655995100000|2022-06-23 14:38:20|6820.9|6814.9|6819.4|6813.4|6821.4|6815.4|6819.4|6813.4|4
1655995110000|2022-06-23 14:38:30|6820|6814|6819.4|6813.4|6820.4|6814.4|6819.4|6813.4|13
1655995120000|2022-06-23 14:38:40|6818.4|6812.4|6817.9|6811.9|6818.4|6812.4|6816.8|6810.8|16
1655995130000|2022-06-23 14:38:50|6817.8|6811.8|6821.9|6815.9|6822.4|6816.4|6816.3|6810.3|56
1655995140000|2022-06-23 14:39:00|6822.4|6816.4|6821.8|6815.8|6823.9|6817.9|6821.8|6815.8|5
1655995150000|2022-06-23 14:39:10|6821.9|6815.9|6821.8|6815.8|6821.9|6815.9|6821.8|6815.8|0
1655995160000|2022-06-23 14:39:20|6822.3|6816.3|6825.4|6819.4|6825.4|6819.4|6822.3|6816.3|11
1655995170000|2022-06-23 14:39:30|6826.9|6820.9|6826.4|6820.4|6827.4|6821.4|6825.9|6819.9|5
1655995180000|2022-06-23 14:39:40|6825.9|6819.9|6822.9|6816.9|6825.9|6819.9|6822.4|6816.4|5
1655995190000|2022-06-23 14:39:50|6822.8|6816.8|6821.8|6815.8|6822.8|6816.8|6821.8|6815.8|1
1655995200000|2022-06-23 14:40:00|6821.3|6815.3|6821.8|6815.8|6821.8|6815.8|6821.3|6815.3|0
1655995210000|2022-06-23 14:40:10|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|6821.6|6815.6|0
1655995230000|2022-06-23 14:40:30|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|0
1655995300000|2022-06-23 14:41:40|6803.2|6797.2|6803.2|6797.2|6803.2|6797.2|6803.2|6797.2|0
1655995320000|2022-06-23 14:42:00|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|0
1655995330000|2022-06-23 14:42:10|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1655995340000|2022-06-23 14:42:20|6790.7|6784.7|6790.3|6784.3|6790.8|6784.8|6789.8|6783.8|204
1655995350000|2022-06-23 14:42:30|6789.8|6783.8|6792.4|6786.4|6792.7|6786.7|6789.8|6783.8|18
1655995360000|2022-06-23 14:42:40|6793.3|6787.3|6794.8|6788.8|6795.8|6789.8|6792.3|6786.3|17
1655995370000|2022-06-23 14:42:50|6795.3|6789.3|6794.3|6788.3|6799.8|6793.8|6792.8|6786.8|29
1655995380000|2022-06-23 14:43:00|6793.8|6787.8|6793.3|6787.3|6795.3|6789.3|6793.3|6787.3|10
1655995390000|2022-06-23 14:43:10|6792.8|6786.8|6793.8|6787.8|6793.8|6787.8|6792.8|6786.8|1
1655995400000|2022-06-23 14:43:20|6793.3|6787.3|6793.3|6787.3|6793.8|6787.8|6792.4|6786.4|3
1655995410000|2022-06-23 14:43:30|6793.8|6787.8|6792.3|6786.3|6793.8|6787.8|6792.3|6786.3|3
1655995420000|2022-06-23 14:43:40|6792.8|6786.8|6796.4|6790.4|6796.4|6790.4|6792.8|6786.8|24
1655995430000|2022-06-23 14:43:50|6797.9|6791.9|6796.3|6790.3|6798.4|6792.4|6796.3|6790.3|19
1655995440000|2022-06-23 14:44:00|6795.3|6789.3|6792.8|6786.8|6795.4|6789.4|6792.8|6786.8|7
1655995450000|2022-06-23 14:44:10|6791.9|6785.9|6789.3|6783.3|6792.3|6786.3|6787.9|6781.9|11
1655995460000|2022-06-23 14:44:20|6788.4|6782.4|6788.4|6782.4|6789.8|6783.8|6788.4|6782.4|3
1655995470000|2022-06-23 14:44:30|6789.4|6783.4|6795.9|6789.9|6797.4|6791.4|6789.4|6783.4|5
1655995480000|2022-06-23 14:44:40|6795.8|6789.8|6792.3|6786.3|6795.8|6789.8|6792.3|6786.3|3
1655995490000|2022-06-23 14:44:50|6791.3|6785.3|6789.3|6783.3|6791.3|6785.3|6789.3|6783.3|2
1655995500000|2022-06-23 14:45:00|6790.3|6784.3|6791.8|6785.8|6793.3|6787.3|6789.3|6783.3|5
1655995510000|2022-06-23 14:45:10|6792.4|6786.4|6789.9|6783.9|6795.4|6789.4|6789.4|6783.4|5
1655995520000|2022-06-23 14:45:20|6789.4|6783.4|6792.9|6786.9|6792.9|6786.9|6789.4|6783.4|0
1655995530000|2022-06-23 14:45:30|6792.4|6786.4|6791.9|6785.9|6793.9|6787.9|6791.4|6785.4|12
1655995540000|2022-06-23 14:45:40|6792.4|6786.4|6793.8|6787.8|6793.9|6787.9|6789.9|6783.9|6
1655995550000|2022-06-23 14:45:50|6792.9|6786.9|6791.4|6785.4|6792.9|6786.9|6790.4|6784.4|26
1655995560000|2022-06-23 14:46:00|6790.9|6784.9|6792.9|6786.9|6793.4|6787.4|6790.9|6784.9|2
1655995570000|2022-06-23 14:46:10|6793.4|6787.4|6789.4|6783.4|6793.4|6787.4|6788.9|6782.9|4
1655995580000|2022-06-23 14:46:20|6791.4|6785.4|6791.4|6785.4|6792.4|6786.4|6790.4|6784.4|13
1655995590000|2022-06-23 14:46:30|6790.9|6784.9|6788.9|6782.9|6790.9|6784.9|6788.9|6782.9|3
1655995600000|2022-06-23 14:46:40|6788.4|6782.4|6788.4|6782.4|6788.9|6782.9|6787.9|6781.9|3
1655995610000|2022-06-23 14:46:50|6788.9|6782.9|6787.9|6781.9|6788.9|6782.9|6787.9|6781.9|6
1655995620000|2022-06-23 14:47:00|6787.4|6781.4|6788.4|6782.4|6788.9|6782.9|6787.4|6781.4|14
1655995630000|2022-06-23 14:47:10|6788.8|6782.8|6788.9|6782.9|6789.3|6783.3|6787.9|6781.9|9
1655995640000|2022-06-23 14:47:20|6788.4|6782.4|6788.4|6782.4|6788.4|6782.4|6788.4|6782.4|0
1655995650000|2022-06-23 14:47:30|6787.9|6781.9|6785.4|6779.4|6788.4|6782.4|6785.4|6779.4|2
1655995660000|2022-06-23 14:47:40|6785.9|6779.9|6785.4|6779.4|6786.3|6780.3|6785.4|6779.4|0
1655995670000|2022-06-23 14:47:50|6786.3|6780.3|6787.4|6781.4|6787.8|6781.8|6785.8|6779.8|3
1655995680000|2022-06-23 14:48:00|6787.9|6781.9|6787.4|6781.4|6788.8|6782.8|6787.4|6781.4|0
1655995690000|2022-06-23 14:48:10|6786.9|6780.9|6784.3|6778.3|6786.9|6780.9|6784.3|6778.3|5
1655995700000|2022-06-23 14:48:20|6784.8|6778.8|6784.3|6778.3|6785.8|6779.8|6784.3|6778.3|11
1655995710000|2022-06-23 14:48:30|6784.8|6778.8|6784.8|6778.8|6786.3|6780.3|6784.3|6778.3|13
1655995720000|2022-06-23 14:48:40|6785.4|6779.4|6787.3|6781.3|6787.3|6781.3|6785.4|6779.4|1
1655995730000|2022-06-23 14:48:50|6787.8|6781.8|6791.8|6785.8|6792.3|6786.3|6787.8|6781.8|2
1655995740000|2022-06-23 14:49:00|6791.4|6785.4|6784.9|6778.9|6792.3|6786.3|6784.3|6778.3|1
1655995750000|2022-06-23 14:49:10|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|22
1655995760000|2022-06-23 14:49:20|6784.8|6778.8|6775.3|6769.3|6785.3|6779.3|6775.3|6769.3|23
1655995770000|2022-06-23 14:49:30|6774.8|6768.8|6778.3|6772.3|6779.8|6773.8|6774.8|6768.8|9
1655995780000|2022-06-23 14:49:40|6777.8|6771.8|6776.8|6770.8|6778.3|6772.3|6776.8|6770.8|2
1655995810000|2022-06-23 14:50:10|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|0
1655995830000|2022-06-23 14:50:30|6777.3|6771.3|6777.3|6771.3|6777.3|6771.3|6777.3|6771.3|0
1655995840000|2022-06-23 14:50:40|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|0
1655995860000|2022-06-23 14:51:00|6773.5|6767.5|6765.4|6759.4|6773.5|6767.5|6764.9|6758.9|140
1655995870000|2022-06-23 14:51:10|6765.9|6759.9|6753.4|6747.4|6766.3|6760.3|6752.9|6746.9|30
1655995880000|2022-06-23 14:51:20|6753.9|6747.9|6750.3|6744.3|6753.9|6747.9|6750.3|6744.3|3
1655995890000|2022-06-23 14:51:30|6750.8|6744.8|6753.9|6747.9|6753.9|6747.9|6748.9|6742.9|23
1655995900000|2022-06-23 14:51:40|6748.9|6742.9|6751.9|6745.9|6753.4|6747.4|6748.4|6742.4|50
1655995910000|2022-06-23 14:51:50|6752.4|6746.4|6755.9|6749.9|6756.4|6750.4|6745.9|6739.9|30
1655995920000|2022-06-23 14:52:00|6756.4|6750.4|6752.9|6746.9|6756.4|6750.4|6752.4|6746.4|6
1655995930000|2022-06-23 14:52:10|6752.4|6746.4|6750.9|6744.9|6752.4|6746.4|6748.9|6742.9|5
1655995940000|2022-06-23 14:52:20|6750.4|6744.4|6748.9|6742.9|6750.4|6744.4|6748.9|6742.9|1
1655995950000|2022-06-23 14:52:30|6749.4|6743.4|6745.9|6739.9|6749.4|6743.4|6745.9|6739.9|7
1655995960000|2022-06-23 14:52:40|6746.4|6740.4|6745.4|6739.4|6746.4|6740.4|6745.4|6739.4|4
1655995970000|2022-06-23 14:52:50|6745.9|6739.9|6744.3|6738.3|6746.8|6740.8|6744.3|6738.3|31
1655995980000|2022-06-23 14:53:00|6744.8|6738.8|6744.7|6738.7|6747.8|6741.8|6744.3|6738.3|5
1655995990000|2022-06-23 14:53:10|6744.8|6738.8|6748.8|6742.8|6748.8|6742.8|6744.8|6738.8|11
1655996000000|2022-06-23 14:53:20|6749.3|6743.3|6753.3|6747.3|6754.3|6748.3|6748.4|6742.4|7
1655996010000|2022-06-23 14:53:30|6752.9|6746.9|6752.3|6746.3|6752.9|6746.9|6752.3|6746.3|1
1655996020000|2022-06-23 14:53:40|6752.5|6746.5|6763.9|6757.9|6763.9|6757.9|6752.5|6746.5|27
1655996030000|2022-06-23 14:53:50|6764.4|6758.4|6766.9|6760.9|6766.9|6760.9|6762.9|6756.9|6
1655996040000|2022-06-23 14:54:00|6765|6759|6764.9|6758.9|6765.4|6759.4|6762.9|6756.9|3
1655996050000|2022-06-23 14:54:10|6764.8|6758.8|6764.9|6758.9|6765.4|6759.4|6761.4|6755.4|8
1655996060000|2022-06-23 14:54:20|6765.9|6759.9|6765.4|6759.4|6765.9|6759.9|6765.4|6759.4|4
1655996070000|2022-06-23 14:54:30|6764.9|6758.9|6765.4|6759.4|6765.9|6759.9|6764.9|6758.9|3
1655996080000|2022-06-23 14:54:40|6764.9|6758.9|6764.9|6758.9|6765.4|6759.4|6764.4|6758.4|16
1655996090000|2022-06-23 14:54:50|6763.3|6757.3|6763.4|6757.4|6763.4|6757.4|6762.4|6756.4|3
1655996100000|2022-06-23 14:55:00|6763.3|6757.3|6759.4|6753.4|6763.3|6757.3|6759.4|6753.4|2
1655996110000|2022-06-23 14:55:10|6759.3|6753.3|6758.3|6752.3|6759.3|6753.3|6757.9|6751.9|0
1655996120000|2022-06-23 14:55:20|6757.8|6751.8|6758.3|6752.3|6758.3|6752.3|6757.8|6751.8|0
1655996130000|2022-06-23 14:55:30|6757.4|6751.4|6758.3|6752.3|6758.3|6752.3|6757.4|6751.4|0
1655996140000|2022-06-23 14:55:40|6758.4|6752.4|6762.3|6756.3|6762.8|6756.8|6757.4|6751.4|2
1655996150000|2022-06-23 14:55:50|6761.8|6755.8|6757.8|6751.8|6762.3|6756.3|6757.8|6751.8|2
1655996160000|2022-06-23 14:56:00|6757.4|6751.4|6756.9|6750.9|6758.3|6752.3|6756.9|6750.9|2
1655996170000|2022-06-23 14:56:10|6757.3|6751.3|6757.4|6751.4|6757.4|6751.4|6756.9|6750.9|2
1655996180000|2022-06-23 14:56:20|6758.4|6752.4|6758.9|6752.9|6759.3|6753.3|6758.4|6752.4|12
1655996190000|2022-06-23 14:56:30|6759.3|6753.3|6758.8|6752.8|6759.4|6753.4|6758.8|6752.8|1
1655996200000|2022-06-23 14:56:40|6758.3|6752.3|6759.3|6753.3|6759.3|6753.3|6758.3|6752.3|1
1655996210000|2022-06-23 14:56:50|6759.8|6753.8|6766.8|6760.8|6768.8|6762.8|6759.8|6753.8|6
1655996220000|2022-06-23 14:57:00|6765.9|6759.9|6769.9|6763.9|6770.3|6764.3|6765.8|6759.8|3
1655996230000|2022-06-23 14:57:10|6770.3|6764.3|6772.8|6766.8|6772.9|6766.9|6770.3|6764.3|16
1655996240000|2022-06-23 14:57:20|6772.9|6766.9|6773.8|6767.8|6774.8|6768.8|6771.9|6765.9|11
1655996250000|2022-06-23 14:57:30|6773.3|6767.3|6773.8|6767.8|6773.8|6767.8|6772.8|6766.8|4
1655996260000|2022-06-23 14:57:40|6772.9|6766.9|6769.3|6763.3|6773.8|6767.8|6769.3|6763.3|8
1655996270000|2022-06-23 14:57:50|6768.8|6762.8|6770.8|6764.8|6770.8|6764.8|6768.8|6762.8|17
1655996280000|2022-06-23 14:58:00|6770.5|6764.5|6770.6|6764.6|6770.6|6764.6|6770.5|6764.5|3
1655996290000|2022-06-23 14:58:10|6770.5|6764.5|6770.5|6764.5|6770.6|6764.6|6770.5|6764.5|1
1655996300000|2022-06-23 14:58:20|6770.4|6764.4|6770.3|6764.3|6770.4|6764.4|6770.3|6764.3|1
1655996320000|2022-06-23 14:58:40|6770.6|6764.6|6770.5|6764.5|6770.6|6764.6|6770.5|6764.5|2
1655996330000|2022-06-23 14:58:50|6770.4|6764.4|6770.5|6764.5|6770.5|6764.5|6770.4|6764.4|3
1655996340000|2022-06-23 14:59:00|6770.4|6764.4|6770.4|6764.4|6770.4|6764.4|6770.4|6764.4|0
1655996350000|2022-06-23 14:59:10|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|4
1655996360000|2022-06-23 14:59:20|6770.4|6764.4|6767.3|6761.3|6770.4|6764.4|6764.3|6758.3|2
1655996370000|2022-06-23 14:59:30|6767.7|6761.7|6767.7|6761.7|6768.2|6762.2|6767.7|6761.7|64
1655996380000|2022-06-23 14:59:40|6767.2|6761.2|6763.2|6757.2|6767.2|6761.2|6762.7|6756.7|3
1655996390000|2022-06-23 14:59:50|6762.7|6756.7|6763.2|6757.2|6763.7|6757.7|6762.7|6756.7|0
1655996400000|2022-06-23 15:00:00|6762.7|6756.7|6763.2|6757.2|6763.2|6757.2|6762.6|6756.6|42
1655996500000|2022-06-23 15:01:40|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|67
1655996510000|2022-06-23 15:01:50|||||||||1
1655996520000|2022-06-23 15:02:00|||||||||1
1655996530000|2022-06-23 15:02:10|6762.9|6756.9|6762.8|6756.8|6762.9|6756.9|6762.8|6756.8|4
1655996540000|2022-06-23 15:02:20|6762.9|6756.9|6757.2|6751.2|6762.9|6756.9|6756.7|6750.7|1
1655996550000|2022-06-23 15:02:30|6760.2|6754.2|6765.2|6759.2|6765.7|6759.7|6760.2|6754.2|7
1655996560000|2022-06-23 15:02:40|6765.3|6759.3|6762.8|6756.8|6765.3|6759.3|6762.8|6756.8|0
1655996570000|2022-06-23 15:02:50|6762.3|6756.3|6763.3|6757.3|6763.8|6757.8|6762.3|6756.3|1
1655996580000|2022-06-23 15:03:00|6763.7|6757.7|6764.2|6758.2|6766.2|6760.2|6763.3|6757.3|8
1655996590000|2022-06-23 15:03:10|6763.8|6757.8|6768.3|6762.3|6768.8|6762.8|6763.8|6757.8|39
1655996600000|2022-06-23 15:03:20|6768.4|6762.4|6768.3|6762.3|6768.8|6762.8|6767.9|6761.9|0
1655996610000|2022-06-23 15:03:30|6767.8|6761.8|6763.8|6757.8|6768.8|6762.8|6763.3|6757.3|10
1655996620000|2022-06-23 15:03:40|6763.3|6757.3|6762.8|6756.8|6763.3|6757.3|6762.8|6756.8|4
1655996630000|2022-06-23 15:03:50|6763.3|6757.3|6763.8|6757.8|6764.3|6758.3|6763.3|6757.3|4
1655996640000|2022-06-23 15:04:00|6763.3|6757.3|6760.3|6754.3|6763.8|6757.8|6760.3|6754.3|1
1655996650000|2022-06-23 15:04:10|6757.3|6751.3|6756.3|6750.3|6757.3|6751.3|6755.8|6749.8|1
1655996660000|2022-06-23 15:04:20|6755.4|6749.4|6748.4|6742.4|6755.4|6749.4|6747.8|6741.8|6
1655996670000|2022-06-23 15:04:30|6749.3|6743.3|6748.8|6742.8|6749.3|6743.3|6748.3|6742.3|0
1655996680000|2022-06-23 15:04:40|6748.3|6742.3|6748.8|6742.8|6748.8|6742.8|6748.3|6742.3|29
1655996690000|2022-06-23 15:04:50|6748.3|6742.3|6745.3|6739.3|6748.3|6742.3|6745.3|6739.3|19
1655996700000|2022-06-23 15:05:00|6746.3|6740.3|6747.3|6741.3|6747.8|6741.8|6745.4|6739.4|3
1655996710000|2022-06-23 15:05:10|6747.8|6741.8|6747.3|6741.3|6747.8|6741.8|6746.8|6740.8|0
1655996720000|2022-06-23 15:05:20|6746.3|6740.3|6746.3|6740.3|6746.3|6740.3|6746.3|6740.3|1
1655996730000|2022-06-23 15:05:30|6745.3|6739.3|6744.3|6738.3|6745.3|6739.3|6744.3|6738.3|4
1655996740000|2022-06-23 15:05:40|||||||||3
1655996750000|2022-06-23 15:05:50|6744.8|6738.8|6744.3|6738.3|6744.8|6738.8|6744.3|6738.3|3
1655996760000|2022-06-23 15:06:00|6744.4|6738.4|6746.3|6740.3|6749.4|6743.4|6744.4|6738.4|58
1655996770000|2022-06-23 15:06:10|6746.8|6740.8|6745.4|6739.4|6747.9|6741.9|6745.4|6739.4|2
1655996780000|2022-06-23 15:06:20|6745.9|6739.9|6734.9|6728.9|6745.9|6739.9|6731.9|6725.9|28
1655996790000|2022-06-23 15:06:30|6734.4|6728.4|6736.9|6730.9|6736.9|6730.9|6734.4|6728.4|1
1655996800000|2022-06-23 15:06:40|6736|6730|6736.9|6730.9|6736.9|6730.9|6735.5|6729.5|6
1655996810000|2022-06-23 15:06:50|6736.4|6730.4|6739.4|6733.4|6740.4|6734.4|6736.4|6730.4|4
1655996820000|2022-06-23 15:07:00|6739.9|6733.9|6738.4|6732.4|6739.9|6733.9|6737.4|6731.4|2
1655996830000|2022-06-23 15:07:10|6736.9|6730.9|6735.9|6729.9|6736.9|6730.9|6735.9|6729.9|3
1655996840000|2022-06-23 15:07:20|6736.4|6730.4|6736.4|6730.4|6736.4|6730.4|6736.4|6730.4|0
1655996850000|2022-06-23 15:07:30|6736.9|6730.9|6731.4|6725.4|6736.9|6730.9|6731.4|6725.4|8
1655996860000|2022-06-23 15:07:40|6731.9|6725.9|6735.4|6729.4|6735.4|6729.4|6731.4|6725.4|8
1655996870000|2022-06-23 15:07:50|6735.9|6729.9|6738.8|6732.8|6738.8|6732.8|6734.4|6728.4|2
1655996880000|2022-06-23 15:08:00|6738.3|6732.3|6741.3|6735.3|6741.3|6735.3|6738.3|6732.3|2
1655996890000|2022-06-23 15:08:10|6736.3|6730.3|6733.8|6727.8|6736.8|6730.8|6733.8|6727.8|4
1655996900000|2022-06-23 15:08:20|6733.3|6727.3|6733.3|6727.3|6733.3|6727.3|6733.3|6727.3|0
1655996910000|2022-06-23 15:08:30|6732.9|6726.9|6735.8|6729.8|6735.8|6729.8|6732.9|6726.9|1
1655996920000|2022-06-23 15:08:40|6735.4|6729.4|6733.3|6727.3|6736.3|6730.3|6732.8|6726.8|3
1655996930000|2022-06-23 15:08:50|6732.8|6726.8|6732.9|6726.9|6733.4|6727.4|6731.9|6725.9|7
1655996940000|2022-06-23 15:09:00|6732.4|6726.4|6730.3|6724.3|6732.9|6726.9|6727.4|6721.4|20
1655996950000|2022-06-23 15:09:10|6729.4|6723.4|6725.5|6719.5|6729.4|6723.4|6725.5|6719.5|13
1655996960000|2022-06-23 15:09:20|6726|6720|6729.4|6723.4|6729.4|6723.4|6726|6720|2
1655996970000|2022-06-23 15:09:30|6730|6724|6728.5|6722.5|6730|6724|6728|6722|10
1655996980000|2022-06-23 15:09:40|6729|6723|6729|6723|6729|6723|6729|6723|0
1655996990000|2022-06-23 15:09:50|6729.4|6723.4|6729.4|6723.4|6730.5|6724.5|6727.9|6721.9|36
1655997000000|2022-06-23 15:10:00|6728.9|6722.9|6726.9|6720.9|6728.9|6722.9|6726.9|6720.9|1
1655997010000|2022-06-23 15:10:10|6726.4|6720.4|6726.4|6720.4|6727.4|6721.4|6726.4|6720.4|7
1655997020000|2022-06-23 15:10:20|6726.9|6720.9|6726.9|6720.9|6727.4|6721.4|6726.4|6720.4|1
1655997030000|2022-06-23 15:10:30|6726.4|6720.4|6725.4|6719.4|6727.4|6721.4|6724.5|6718.5|85
1655997040000|2022-06-23 15:10:40|6724.5|6718.5|6726.4|6720.4|6726.4|6720.4|6724.5|6718.5|8
1655997050000|2022-06-23 15:10:50|6725.9|6719.9|6725.9|6719.9|6726.4|6720.4|6725.4|6719.4|8
1655997060000|2022-06-23 15:11:00|6726.4|6720.4|6727.4|6721.4|6727.9|6721.9|6726.4|6720.4|6
1655997070000|2022-06-23 15:11:10|6727.5|6721.5|6722.4|6716.4|6727.9|6721.9|6722.4|6716.4|52
1655997080000|2022-06-23 15:11:20|6721.9|6715.9|6716.4|6710.4|6722.4|6716.4|6716.4|6710.4|20
1655997090000|2022-06-23 15:11:30|6715.9|6709.9|6713|6707|6716.9|6710.9|6712|6706|7
1655997100000|2022-06-23 15:11:40|6713.5|6707.5|6711.4|6705.4|6714|6708|6711.4|6705.4|0
1655997110000|2022-06-23 15:11:50|6710.5|6704.5|6710.9|6704.9|6711|6705|6709.5|6703.5|12
1655997120000|2022-06-23 15:12:00|6712|6706|6711|6705|6712|6706|6710.4|6704.4|6
1655997130000|2022-06-23 15:12:10|6711.5|6705.5|6709.5|6703.5|6711.5|6705.5|6709.5|6703.5|26
1655997140000|2022-06-23 15:12:20|6709.6|6703.6|6711.1|6705.1|6711.6|6705.6|6709.6|6703.6|64
1655997150000|2022-06-23 15:12:30|6711.6|6705.6|6710.5|6704.5|6712|6706|6709.4|6703.4|68
1655997160000|2022-06-23 15:12:40|6710.9|6704.9|6711|6705|6711.4|6705.4|6710.9|6704.9|1
1655997170000|2022-06-23 15:12:50|6711.4|6705.4|6716.4|6710.4|6716.4|6710.4|6709.5|6703.5|48
1655997180000|2022-06-23 15:13:00|6716.5|6710.5|6716.9|6710.9|6717.4|6711.4|6715.4|6709.4|15
1655997190000|2022-06-23 15:13:10|6716.4|6710.4|6713.4|6707.4|6716.5|6710.5|6713.4|6707.4|8
1655997200000|2022-06-23 15:13:20|6711.9|6705.9|6711.4|6705.4|6711.9|6705.9|6710.9|6704.9|135
1655997210000|2022-06-23 15:13:30|6710.4|6704.4|6704.9|6698.9|6710.4|6704.4|6704.9|6698.9|19
1655997220000|2022-06-23 15:13:40|6703.9|6697.9|6703.9|6697.9|6706.4|6700.4|6703.9|6697.9|16
1655997230000|2022-06-23 15:13:50|6704.4|6698.4|6708.9|6702.9|6708.9|6702.9|6703.4|6697.4|9
1655997240000|2022-06-23 15:14:00|6710.4|6704.4|6717.4|6711.4|6717.4|6711.4|6710.4|6704.4|2
1655997250000|2022-06-23 15:14:10|6716.9|6710.9|6709.9|6703.9|6717.4|6711.4|6709.9|6703.9|32
1655997260000|2022-06-23 15:14:20|6710.4|6704.4|6707.4|6701.4|6710.4|6704.4|6707.4|6701.4|11
1655997270000|2022-06-23 15:14:30|6706.9|6700.9|6707.8|6701.8|6707.8|6701.8|6706.4|6700.4|3
1655997280000|2022-06-23 15:14:40|6707.4|6701.4|6706.8|6700.8|6707.4|6701.4|6706.8|6700.8|0
1655997290000|2022-06-23 15:14:50|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|4
1655997300000|2022-06-23 15:15:00|6707.4|6701.4|6707.8|6701.8|6707.8|6701.8|6707.3|6701.3|0
1655997310000|2022-06-23 15:15:10|6706.8|6700.8|6713.4|6707.4|6713.4|6707.4|6706.8|6700.8|28
1655997320000|2022-06-23 15:15:20|6712.4|6706.4|6715.4|6709.4|6715.9|6709.9|6711.9|6705.9|16
1655997330000|2022-06-23 15:15:30|6714.9|6708.9|6713.4|6707.4|6715.4|6709.4|6713.4|6707.4|18
1655997340000|2022-06-23 15:15:40|6711.9|6705.9|6712.9|6706.9|6713.4|6707.4|6711.9|6705.9|16
1655997350000|2022-06-23 15:15:50|6712.4|6706.4|6710.4|6704.4|6712.9|6706.9|6710.4|6704.4|9
1655997360000|2022-06-23 15:16:00|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|6706.9|6700.9|0
1655997370000|2022-06-23 15:16:10|6706.9|6700.9|6704.4|6698.4|6706.9|6700.9|6704.4|6698.4|1
1655997380000|2022-06-23 15:16:20|6704.9|6698.9|6706.9|6700.9|6706.9|6700.9|6704.4|6698.4|11
1655997390000|2022-06-23 15:16:30|6707.4|6701.4|6707.4|6701.4|6707.9|6701.9|6706.9|6700.9|9
1655997400000|2022-06-23 15:16:40|6707.9|6701.9|6707.4|6701.4|6707.9|6701.9|6707.4|6701.4|11
1655997410000|2022-06-23 15:16:50|6706.9|6700.9|6702.9|6696.9|6707.4|6701.4|6700.9|6694.9|21
1655997420000|2022-06-23 15:17:00|6705.3|6699.3|6703.8|6697.8|6705.8|6699.8|6703.8|6697.8|14
1655997430000|2022-06-23 15:17:10|6703.9|6697.9|6706.3|6700.3|6706.3|6700.3|6703.9|6697.9|1
1655997440000|2022-06-23 15:17:20|6704.3|6698.3|6702.4|6696.4|6704.8|6698.8|6702.4|6696.4|51
1655997450000|2022-06-23 15:17:30|6702.9|6696.9|6703.8|6697.8|6703.8|6697.8|6702.9|6696.9|1
1655997460000|2022-06-23 15:17:40|6703.9|6697.9|6705.4|6699.4|6705.4|6699.4|6703.9|6697.9|5
1655997470000|2022-06-23 15:17:50|6704.9|6698.9|6700.4|6694.4|6705.4|6699.4|6700.4|6694.4|4
1655997480000|2022-06-23 15:18:00|6700.9|6694.9|6699.8|6693.8|6702.9|6696.9|6699.8|6693.8|5
1655997490000|2022-06-23 15:18:10|6699.3|6693.3|6701.8|6695.8|6702.3|6696.3|6698.4|6692.4|4
1655997500000|2022-06-23 15:18:20|6702.9|6696.9|6697.8|6691.8|6705.3|6699.3|6697.4|6691.4|9
1655997510000|2022-06-23 15:18:30|6696.3|6690.3|6697.8|6691.8|6697.9|6691.9|6696.3|6690.3|13
1655997520000|2022-06-23 15:18:40|6698.3|6692.3|6697.8|6691.8|6698.3|6692.3|6697.3|6691.3|1
1655997530000|2022-06-23 15:18:50|6697.3|6691.3|6694.3|6688.3|6697.3|6691.3|6694.3|6688.3|16
1655997540000|2022-06-23 15:19:00|6693.3|6687.3|6698.8|6692.8|6699.8|6693.8|6692.8|6686.8|3
1655997550000|2022-06-23 15:19:10|6699.8|6693.8|6690.8|6684.8|6699.8|6693.8|6689.3|6683.3|6
1655997560000|2022-06-23 15:19:20|6690.3|6684.3|6694.8|6688.8|6696.3|6690.3|6690.3|6684.3|14
1655997570000|2022-06-23 15:19:30|6694.3|6688.3|6695.3|6689.3|6695.3|6689.3|6694.3|6688.3|1
1655997580000|2022-06-23 15:19:40|6693.8|6687.8|6690.9|6684.9|6693.8|6687.8|6690.8|6684.8|5
1655997590000|2022-06-23 15:19:50|6691.8|6685.8|6688.3|6682.3|6691.8|6685.8|6687.3|6681.3|32
1655997600000|2022-06-23 15:20:00|6687.8|6681.8|6687.8|6681.8|6688.3|6682.3|6686.3|6680.3|2
1655997610000|2022-06-23 15:20:10|6687.3|6681.3|6691.8|6685.8|6692.3|6686.3|6687.3|6681.3|3
1655997620000|2022-06-23 15:20:20|6691.3|6685.3|6687.8|6681.8|6691.3|6685.3|6687.8|6681.8|5
1655997630000|2022-06-23 15:20:30|6687.4|6681.4|6689.3|6683.3|6693.3|6687.3|6686.8|6680.8|6
1655997640000|2022-06-23 15:20:40|6690.3|6684.3|6694.3|6688.3|6694.3|6688.3|6690.3|6684.3|21
1655997650000|2022-06-23 15:20:50|6693.8|6687.8|6700.3|6694.3|6700.3|6694.3|6693.8|6687.8|9
1655997660000|2022-06-23 15:21:00|6701.8|6695.8|6699.4|6693.4|6701.8|6695.8|6699.4|6693.4|4
1655997670000|2022-06-23 15:21:10|6698.9|6692.9|6702.9|6696.9|6704.9|6698.9|6698.4|6692.4|7
1655997680000|2022-06-23 15:21:20|6703|6697|6700.4|6694.4|6704.4|6698.4|6700.4|6694.4|8
1655997690000|2022-06-23 15:21:30|6699.9|6693.9|6702.4|6696.4|6702.4|6696.4|6699.9|6693.9|2
1655997700000|2022-06-23 15:21:40|6701.5|6695.5|6700.4|6694.4|6701.5|6695.5|6700.4|6694.4|4
1655997710000|2022-06-23 15:21:50|6701.4|6695.4|6695.4|6689.4|6701.4|6695.4|6695.4|6689.4|1
1655997720000|2022-06-23 15:22:00|6694.9|6688.9|6694.8|6688.8|6695.3|6689.3|6694.8|6688.8|1
1655997730000|2022-06-23 15:22:10|6691.3|6685.3|6688.8|6682.8|6691.3|6685.3|6688.4|6682.4|3
1655997740000|2022-06-23 15:22:20|6688.4|6682.4|6684.4|6678.4|6688.8|6682.8|6682.9|6676.9|8
1655997750000|2022-06-23 15:22:30|6684.9|6678.9|6683.4|6677.4|6684.9|6678.9|6682.4|6676.4|2
1655997760000|2022-06-23 15:22:40|6683.9|6677.9|6685.4|6679.4|6685.9|6679.9|6682.9|6676.9|4
1655997770000|2022-06-23 15:22:50|6684.9|6678.9|6685.3|6679.3|6685.8|6679.8|6684.9|6678.9|8
1655997780000|2022-06-23 15:23:00|6685.4|6679.4|6685.3|6679.3|6685.8|6679.8|6684.8|6678.8|0
1655997790000|2022-06-23 15:23:10|6687.2|6681.2|6685.4|6679.4|6687.8|6681.8|6685.4|6679.4|2
1655997800000|2022-06-23 15:23:20|6692.3|6686.3|6692.3|6686.3|6693.3|6687.3|6692.3|6686.3|3
1655997810000|2022-06-23 15:23:30|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|0
1655997860000|2022-06-23 15:24:20|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|343
1655997870000|2022-06-23 15:24:30|6723.5|6717.5|6719|6713|6723.5|6717.5|6718.9|6712.9|15
1655997880000|2022-06-23 15:24:40|6718.9|6712.9|6717.4|6711.4|6719|6713|6717.4|6711.4|0
1655997890000|2022-06-23 15:24:50|6717|6711|6712.9|6706.9|6717|6711|6712.9|6706.9|7
1655997900000|2022-06-23 15:25:00|6712.4|6706.4|6714.4|6708.4|6714.4|6708.4|6711.9|6705.9|4
1655997910000|2022-06-23 15:25:10|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|2
1655997920000|2022-06-23 15:25:20|6713.4|6707.4|6715.9|6709.9|6716.4|6710.4|6712.9|6706.9|1
1655997930000|2022-06-23 15:25:30|6715.4|6709.4|6712.9|6706.9|6715.9|6709.9|6712.9|6706.9|0
1655997940000|2022-06-23 15:25:40|6712.4|6706.4|6712.4|6706.4|6712.4|6706.4|6712.4|6706.4|0
1655997950000|2022-06-23 15:25:50|||||||||5
1655997960000|2022-06-23 15:26:00|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|1
1655997980000|2022-06-23 15:26:20|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|1
1655997990000|2022-06-23 15:26:30|6713.4|6707.4|6716.4|6710.4|6721.4|6715.4|6713.4|6707.4|2
1655998000000|2022-06-23 15:26:40|6715.9|6709.9|6718.4|6712.4|6718.4|6712.4|6714.9|6708.9|0
1655998010000|2022-06-23 15:26:50|6717.9|6711.9|6722.9|6716.9|6722.9|6716.9|6717.9|6711.9|3
1655998020000|2022-06-23 15:27:00|6722.4|6716.4|6726.9|6720.9|6728.4|6722.4|6721.9|6715.9|14
1655998030000|2022-06-23 15:27:10|6726.4|6720.4|6723.4|6717.4|6726.4|6720.4|6723.4|6717.4|0
1655998040000|2022-06-23 15:27:20|6723.9|6717.9|6724.4|6718.4|6725.4|6719.4|6723.9|6717.9|1
1655998050000|2022-06-23 15:27:30|6724.9|6718.9|6723.4|6717.4|6724.9|6718.9|6723.4|6717.4|0
1655998060000|2022-06-23 15:27:40|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|6721.9|6715.9|0
1655998070000|2022-06-23 15:27:50|6721.4|6715.4|6721.4|6715.4|6722.9|6716.9|6721.4|6715.4|0
1655998080000|2022-06-23 15:28:00|6720.9|6714.9|6713.4|6707.4|6721.4|6715.4|6713.4|6707.4|3
1655998090000|2022-06-23 15:28:10|6712.9|6706.9|6712.8|6706.8|6713.8|6707.8|6712.4|6706.4|19
1655998100000|2022-06-23 15:28:20|6713.3|6707.3|6710.8|6704.8|6713.3|6707.3|6710.3|6704.3|18
1655998110000|2022-06-23 15:28:30|6711.3|6705.3|6716.4|6710.4|6716.4|6710.4|6710.9|6704.9|26
1655998120000|2022-06-23 15:28:40|6716.9|6710.9|6716.4|6710.4|6718.3|6712.3|6716.4|6710.4|13
1655998130000|2022-06-23 15:28:50|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|0
1655998140000|2022-06-23 15:29:00|6713.4|6707.4|6715.4|6709.4|6715.4|6709.4|6712.8|6706.8|1
1655998150000|2022-06-23 15:29:10|6715.8|6709.8|6715.8|6709.8|6715.8|6709.8|6714.9|6708.9|3
1655998160000|2022-06-23 15:29:20|6715.4|6709.4|6716.8|6710.8|6716.8|6710.8|6715.4|6709.4|2
1655998170000|2022-06-23 15:29:30|6716.4|6710.4|6715.8|6709.8|6716.9|6710.9|6715.8|6709.8|3
1655998180000|2022-06-23 15:29:40|6715.9|6709.9|6711.3|6705.3|6715.9|6709.9|6711.3|6705.3|2
1655998190000|2022-06-23 15:29:50|6711.4|6705.4|6709.9|6703.9|6712.9|6706.9|6709.9|6703.9|0
1655998200000|2022-06-23 15:30:00|6709.3|6703.3|6705.9|6699.9|6709.3|6703.3|6705.9|6699.9|0
1655998210000|2022-06-23 15:30:10|6705.4|6699.4|6698.9|6692.9|6705.4|6699.4|6698.9|6692.9|3
1655998220000|2022-06-23 15:30:20|6698.8|6692.8|6697.8|6691.8|6698.8|6692.8|6697.8|6691.8|51
1655998230000|2022-06-23 15:30:30|6698.3|6692.3|6699.3|6693.3|6699.3|6693.3|6695.8|6689.8|3
1655998240000|2022-06-23 15:30:40|6698.8|6692.8|6697.4|6691.4|6699.3|6693.3|6695.4|6689.4|4
1655998250000|2022-06-23 15:30:50|6695.9|6689.9|6698.3|6692.3|6698.8|6692.8|6694.8|6688.8|2
1655998260000|2022-06-23 15:31:00|6697.8|6691.8|6697.8|6691.8|6699.8|6693.8|6697.8|6691.8|0
1655998330000|2022-06-23 15:32:10|6699.9|6693.9|6699.3|6693.3|6699.9|6693.9|6698.8|6692.8|113
1655998340000|2022-06-23 15:32:20|6699.4|6693.4|6700.4|6694.4|6700.4|6694.4|6699.3|6693.3|7
1655998350000|2022-06-23 15:32:30|6700.3|6694.3|6700.4|6694.4|6701.4|6695.4|6699.4|6693.4|4
1655998360000|2022-06-23 15:32:40|6699.9|6693.9|6697.9|6691.9|6699.9|6693.9|6697.4|6691.4|0
1655998370000|2022-06-23 15:32:50|6697.4|6691.4|6697.4|6691.4|6697.9|6691.9|6697.4|6691.4|2
1655998380000|2022-06-23 15:33:00|6695.4|6689.4|6691.4|6685.4|6695.4|6689.4|6691.4|6685.4|24
1655998390000|2022-06-23 15:33:10|6691.8|6685.8|6691.3|6685.3|6692.3|6686.3|6690.4|6684.4|3
1655998400000|2022-06-23 15:33:20|6691.4|6685.4|6679.1|6673.1|6691.8|6685.8|6677.6|6671.6|90
1655998410000|2022-06-23 15:33:30|6679.6|6673.6|6682.5|6676.5|6682.6|6676.6|6678.6|6672.6|5
1655998420000|2022-06-23 15:33:40|6682.1|6676.1|6683.4|6677.4|6684.1|6678.1|6682|6676|49
1655998430000|2022-06-23 15:33:50|6683.9|6677.9|6681.8|6675.8|6684.9|6678.9|6681.3|6675.3|34
1655998440000|2022-06-23 15:34:00|6681.4|6675.4|6671.4|6665.4|6681.9|6675.9|6669.4|6663.4|26
1655998450000|2022-06-23 15:34:10|6670.9|6664.9|6668.8|6662.8|6670.9|6664.9|6668.8|6662.8|20
1655998460000|2022-06-23 15:34:20|6669.3|6663.3|6668.3|6662.3|6669.3|6663.3|6668.3|6662.3|8
1655998470000|2022-06-23 15:34:30|6668.8|6662.8|6667.8|6661.8|6668.8|6662.8|6666.2|6660.2|47
1655998480000|2022-06-23 15:34:40|6667.3|6661.3|6665.7|6659.7|6667.3|6661.3|6665.7|6659.7|5
1655998490000|2022-06-23 15:34:50|6668.6|6662.6|6666.2|6660.2|6669.8|6663.8|6666.2|6660.2|28
1655998500000|2022-06-23 15:35:00|6666.3|6660.3|6664.9|6658.9|6667.8|6661.8|6663.8|6657.8|12
1655998510000|2022-06-23 15:35:10|6665.8|6659.8|6671.4|6665.4|6671.9|6665.9|6665.8|6659.8|9
1655998520000|2022-06-23 15:35:20|6672.9|6666.9|6670.4|6664.4|6672.9|6666.9|6670.4|6664.4|22
1655998530000|2022-06-23 15:35:30|6670.9|6664.9|6668.9|6662.9|6670.9|6664.9|6668.9|6662.9|1
1655998540000|2022-06-23 15:35:40|6669|6663|6670.9|6664.9|6670.9|6664.9|6668.9|6662.9|3
1655998550000|2022-06-23 15:35:50|6670.4|6664.4|6664.9|6658.9|6670.4|6664.4|6664.9|6658.9|1
1655998560000|2022-06-23 15:36:00|6662.4|6656.4|6661.4|6655.4|6662.4|6656.4|6659.9|6653.9|7
1655998570000|2022-06-23 15:36:10|6661.9|6655.9|6661.4|6655.4|6664.4|6658.4|6660.9|6654.9|3
1655998580000|2022-06-23 15:36:20|6661.9|6655.9|6662.4|6656.4|6662.4|6656.4|6661.4|6655.4|0
1655998590000|2022-06-23 15:36:30|6663.4|6657.4|6662.9|6656.9|6664.9|6658.9|6662.4|6656.4|11
1655998600000|2022-06-23 15:36:40|6662|6656|6661.5|6655.5|6663|6657|6661.5|6655.5|2
1655998610000|2022-06-23 15:36:50|6661.4|6655.4|6658.5|6652.5|6662.5|6656.5|6658.5|6652.5|6
1655998620000|2022-06-23 15:37:00|6659|6653|6656|6650|6659|6653|6655.5|6649.5|1
1655998630000|2022-06-23 15:37:10|6655.5|6649.5|6656|6650|6656|6650|6655.5|6649.5|31
1655998640000|2022-06-23 15:37:20|6655.5|6649.5|6662.1|6656.1|6663.1|6657.1|6655.5|6649.5|9
1655998650000|2022-06-23 15:37:30|6661.6|6655.6|6659.6|6653.6|6661.6|6655.6|6659.6|6653.6|8
1655998660000|2022-06-23 15:37:40|6659.1|6653.1|6656.6|6650.6|6659.6|6653.6|6655.1|6649.1|13
1655998670000|2022-06-23 15:37:50|6657.1|6651.1|6656.3|6650.3|6662.7|6656.7|6655.8|6649.8|16
1655998680000|2022-06-23 15:38:00|6654.3|6648.3|6655.2|6649.2|6656.8|6650.8|6654.3|6648.3|35
1655998690000|2022-06-23 15:38:10|6654.2|6648.2|6652.6|6646.6|6654.2|6648.2|6651.7|6645.7|5
1655998700000|2022-06-23 15:38:20|6652.1|6646.1|6650.6|6644.6|6652.2|6646.2|6649.2|6643.2|5
1655998710000|2022-06-23 15:38:30|6650.1|6644.1|6653.3|6647.3|6653.3|6647.3|6649.6|6643.6|10
1655998720000|2022-06-23 15:38:40|6653.8|6647.8|6656.9|6650.9|6658.3|6652.3|6653.8|6647.8|4
1655998730000|2022-06-23 15:38:50|6657.4|6651.4|6656.9|6650.9|6657.9|6651.9|6656.4|6650.4|6
1655998740000|2022-06-23 15:39:00|6654.9|6648.9|6654.4|6648.4|6657.4|6651.4|6654.4|6648.4|2
1655998750000|2022-06-23 15:39:10|6654.3|6648.3|6655.8|6649.8|6655.8|6649.8|6652.4|6646.4|1
1655998760000|2022-06-23 15:39:20|6655.4|6649.4|6656.9|6650.9|6656.9|6650.9|6652.4|6646.4|2
1655998770000|2022-06-23 15:39:30|6656.4|6650.4|6648.9|6642.9|6656.9|6650.9|6647.9|6641.9|3
1655998780000|2022-06-23 15:39:40|6649.4|6643.4|6647.3|6641.3|6649.8|6643.8|6646.8|6640.8|17
1655998790000|2022-06-23 15:39:50|6645.8|6639.8|6642.7|6636.7|6645.8|6639.8|6642.2|6636.2|3
1655998800000|2022-06-23 15:40:00|6640.7|6634.7|6635.7|6629.7|6640.7|6634.7|6635.2|6629.2|50
1655998810000|2022-06-23 15:40:10|6634.7|6628.7|6629.7|6623.7|6634.7|6628.7|6629.2|6623.2|50
1655998820000|2022-06-23 15:40:20|6627.7|6621.7|6627.5|6621.5|6631.1|6625.1|6627|6621|18
1655998830000|2022-06-23 15:40:30|6628.1|6622.1|6624|6618|6630|6624|6624|6618|10
1655998840000|2022-06-23 15:40:40|6623.9|6617.9|6623.6|6617.6|6623.9|6617.9|6619.9|6613.9|31
1655998850000|2022-06-23 15:40:50|6624.5|6618.5|6624.5|6618.5|6625|6619|6624|6618|10
1655998860000|2022-06-23 15:41:00|6622.5|6616.5|6622.1|6616.1|6623|6617|6620|6614|20
1655998870000|2022-06-23 15:41:10|6621.6|6615.6|6631|6625|6631|6625|6619.6|6613.6|18
1655998880000|2022-06-23 15:41:20|6631.5|6625.5|6639|6633|6639.5|6633.5|6631|6625|11
1655998890000|2022-06-23 15:41:30|6638.9|6632.9|6633.4|6627.4|6638.9|6632.9|6633.4|6627.4|6
1655998900000|2022-06-23 15:41:40|6634.8|6628.8|6636.5|6630.5|6636.5|6630.5|6634.8|6628.8|13
1655998910000|2022-06-23 15:41:50|6636|6630|6634.9|6628.9|6636|6630|6634.9|6628.9|2
1655998920000|2022-06-23 15:42:00|6635|6629|6640|6634|6640|6634|6634.9|6628.9|10
1655998930000|2022-06-23 15:42:10|6641.4|6635.4|6641.4|6635.4|6641.5|6635.5|6640.9|6634.9|6
1655998940000|2022-06-23 15:42:20|6640.9|6634.9|6627.9|6621.9|6641.4|6635.4|6624.9|6618.9|18
1655998950000|2022-06-23 15:42:30|6628.4|6622.4|6629.9|6623.9|6632.9|6626.9|6628.4|6622.4|9
1655998960000|2022-06-23 15:42:40|6629.4|6623.4|6628.5|6622.5|6629.9|6623.9|6628.4|6622.4|1
1655998970000|2022-06-23 15:42:50|6629|6623|6628.7|6622.7|6629|6623|6628.5|6622.5|7
1655998980000|2022-06-23 15:43:00|6628.6|6622.6|6627.1|6621.1|6628.6|6622.6|6627|6621|84
1655998990000|2022-06-23 15:43:10|6626.6|6620.6|6629.6|6623.6|6630.1|6624.1|6624.6|6618.6|7
1655999000000|2022-06-23 15:43:20|6630.1|6624.1|6625.2|6619.2|6630.1|6624.1|6624.2|6618.2|7
1655999010000|2022-06-23 15:43:30|6624.7|6618.7|6627.2|6621.2|6627.2|6621.2|6623.7|6617.7|12
1655999020000|2022-06-23 15:43:40|6626.7|6620.7|6623.2|6617.2|6626.7|6620.7|6623.2|6617.2|2
1655999030000|2022-06-23 15:43:50|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|21
1655999040000|2022-06-23 15:44:00|6622.3|6616.3|6627.3|6621.3|6628.3|6622.3|6622.3|6616.3|7
1655999050000|2022-06-23 15:44:10|6628.3|6622.3|6628.2|6622.2|6628.3|6622.3|6628.2|6622.2|20
1655999060000|2022-06-23 15:44:20|6626.7|6620.7|6627.7|6621.7|6628.2|6622.2|6626.2|6620.2|7
1655999070000|2022-06-23 15:44:30|6628.2|6622.2|6626.2|6620.2|6628.2|6622.2|6625.7|6619.7|3
1655999080000|2022-06-23 15:44:40|6625.7|6619.7|6624.2|6618.2|6625.7|6619.7|6623.2|6617.2|7
1655999090000|2022-06-23 15:44:50|6624.7|6618.7|6627.7|6621.7|6628.2|6622.2|6624.7|6618.7|8
1655999100000|2022-06-23 15:45:00|6624.8|6618.8|6627.7|6621.7|6627.7|6621.7|6623.7|6617.7|0
1655999110000|2022-06-23 15:45:10|6626.7|6620.7|6622.3|6616.3|6626.7|6620.7|6622.3|6616.3|9
1655999120000|2022-06-23 15:45:20|6620.2|6614.2|6619.1|6613.1|6620.2|6614.2|6619.1|6613.1|7
1655999130000|2022-06-23 15:45:30|6617.7|6611.7|6614.6|6608.6|6617.7|6611.7|6614.1|6608.1|3
1655999140000|2022-06-23 15:45:40|6614.1|6608.1|6617.1|6611.1|6617.7|6611.7|6614.1|6608.1|0
1655999150000|2022-06-23 15:45:50|6617.2|6611.2|6604.2|6598.2|6617.2|6611.2|6603.3|6597.3|27
1655999160000|2022-06-23 15:46:00|6603.7|6597.7|6605.6|6599.6|6606.2|6600.2|6601.7|6595.7|4
1655999170000|2022-06-23 15:46:10|6605.2|6599.2|6602.8|6596.8|6607.2|6601.2|6602.7|6596.7|6
1655999180000|2022-06-23 15:46:20|6602.7|6596.7|6601.7|6595.7|6602.8|6596.8|6601.7|6595.7|1
1655999190000|2022-06-23 15:46:30|6600.7|6594.7|6598.2|6592.2|6600.7|6594.7|6597.2|6591.2|3
1655999200000|2022-06-23 15:46:40|6597.7|6591.7|6596.2|6590.2|6603.1|6597.1|6596.2|6590.2|31
1655999210000|2022-06-23 15:46:50|6596.7|6590.7|6591.7|6585.7|6596.7|6590.7|6590.7|6584.7|41
1655999220000|2022-06-23 15:47:00|6589.7|6583.7|6590.2|6584.2|6590.2|6584.2|6584.1|6578.1|18
1655999230000|2022-06-23 15:47:10|6594.2|6588.2|6600.2|6594.2|6603.7|6597.7|6592.2|6586.2|15
1655999240000|2022-06-23 15:47:20|6600.7|6594.7|6604.1|6598.1|6604.1|6598.1|6600.7|6594.7|0
1655999250000|2022-06-23 15:47:30|6604.2|6598.2|6607.1|6601.1|6612|6606|6604.2|6598.2|15
1655999260000|2022-06-23 15:47:40|6606.6|6600.6|6607.1|6601.1|6607.6|6601.6|6606|6600|1
1655999270000|2022-06-23 15:47:50|6607|6601|6615.5|6609.5|6616|6610|6607|6601|5
1655999280000|2022-06-23 15:48:00|6615|6609|6613.1|6607.1|6615|6609|6606.1|6600.1|2
1655999290000|2022-06-23 15:48:10|6613.5|6607.5|6612|6606|6614|6608|6608.5|6602.5|1
1655999300000|2022-06-23 15:48:20|6613|6607|6617|6611|6617|6611|6613|6607|4
1655999310000|2022-06-23 15:48:30|6619.5|6613.5|6622.6|6616.6|6622.6|6616.6|6619.5|6613.5|10
1655999320000|2022-06-23 15:48:40|6623.1|6617.1|6619.7|6613.7|6623.7|6617.7|6619.7|6613.7|6
1655999330000|2022-06-23 15:48:50|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|1
1655999340000|2022-06-23 15:49:00|6618.2|6612.2|6620.2|6614.2|6620.3|6614.3|6616.7|6610.7|9
1655999350000|2022-06-23 15:49:10|6620.3|6614.3|6619.8|6613.8|6620.3|6614.3|6619.8|6613.8|11
1655999360000|2022-06-23 15:49:20|6620.2|6614.2|6619.8|6613.8|6620.2|6614.2|6619.3|6613.3|3
1655999370000|2022-06-23 15:49:30|6618.8|6612.8|6618.3|6612.3|6618.8|6612.8|6617.8|6611.8|3
1655999380000|2022-06-23 15:49:40|6617.8|6611.8|6619.8|6613.8|6619.8|6613.8|6617.8|6611.8|2
1655999390000|2022-06-23 15:49:50|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|1
1655999400000|2022-06-23 15:50:00|6618.7|6612.7|6625.1|6619.1|6625.6|6619.6|6617.8|6611.8|7
1655999410000|2022-06-23 15:50:10|6624.6|6618.6|6626.8|6620.8|6626.8|6620.8|6623.1|6617.1|6
1655999420000|2022-06-23 15:50:20|6626.7|6620.7|6625.7|6619.7|6626.7|6620.7|6625.2|6619.2|3
1655999430000|2022-06-23 15:50:30|6624.7|6618.7|6623.7|6617.7|6624.7|6618.7|6623.2|6617.2|2
1655999440000|2022-06-23 15:50:40|6623.6|6617.6|6623.7|6617.7|6623.7|6617.7|6623.2|6617.2|1
1655999450000|2022-06-23 15:50:50|6623.8|6617.8|6623.2|6617.2|6623.8|6617.8|6623.2|6617.2|4
1655999460000|2022-06-23 15:51:00|6620.7|6614.7|6620.7|6614.7|6627.7|6621.7|6620.7|6614.7|5
1655999470000|2022-06-23 15:51:10|6618.8|6612.8|6617.7|6611.7|6619.7|6613.7|6617.2|6611.2|12
1655999480000|2022-06-23 15:51:20|6617.2|6611.2|6617.2|6611.2|6618.2|6612.2|6617.2|6611.2|8
1655999490000|2022-06-23 15:51:30|6612.7|6606.7|6613.3|6607.3|6613.3|6607.3|6608.2|6602.2|14
1655999500000|2022-06-23 15:51:40|6614.2|6608.2|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|0
1655999510000|2022-06-23 15:51:50|6613.7|6607.7|6612.8|6606.8|6613.7|6607.7|6612.8|6606.8|1
1655999520000|2022-06-23 15:52:00|6613.2|6607.2|6614.2|6608.2|6614.7|6608.7|6612.7|6606.7|0
1655999530000|2022-06-23 15:52:10|6613.7|6607.7|6608.7|6602.7|6613.7|6607.7|6608.7|6602.7|42
1655999540000|2022-06-23 15:52:20|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6608.2|6602.2|7
1655999550000|2022-06-23 15:52:30|6609.7|6603.7|6611.8|6605.8|6611.8|6605.8|6608.7|6602.7|9
1655999560000|2022-06-23 15:52:40|6613.3|6607.3|6614.3|6608.3|6614.3|6608.3|6613.3|6607.3|23
1655999570000|2022-06-23 15:52:50|6613.8|6607.8|6614.3|6608.3|6614.3|6608.3|6613.8|6607.8|3
1655999580000|2022-06-23 15:53:00|6613.8|6607.8|6613.3|6607.3|6614.3|6608.3|6613.3|6607.3|0
1655999590000|2022-06-23 15:53:10|6612.8|6606.8|6613.4|6607.4|6613.4|6607.4|6612.8|6606.8|1
1655999600000|2022-06-23 15:53:20|6613.8|6607.8|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|4
1655999610000|2022-06-23 15:53:30|6613.3|6607.3|6617.3|6611.3|6617.3|6611.3|6613.3|6607.3|6
1655999620000|2022-06-23 15:53:40|6616.8|6610.8|6614.7|6608.7|6616.8|6610.8|6614.7|6608.7|10
1655999630000|2022-06-23 15:53:50|6614.2|6608.2|6614.2|6608.2|6614.2|6608.2|6612.7|6606.7|0
1655999640000|2022-06-23 15:54:00|6614.7|6608.7|6612.2|6606.2|6614.7|6608.7|6612.2|6606.2|0
1655999650000|2022-06-23 15:54:10|6611.8|6605.8|6611.7|6605.7|6611.8|6605.8|6611.2|6605.2|0
1655999660000|2022-06-23 15:54:20|6610.8|6604.8|6611.3|6605.3|6611.7|6605.7|6610.8|6604.8|1
1655999670000|2022-06-23 15:54:30|6611.7|6605.7|6610.8|6604.8|6611.7|6605.7|6610.8|6604.8|0
1655999680000|2022-06-23 15:54:40|6609.8|6603.8|6612.7|6606.7|6612.7|6606.7|6609.8|6603.8|5
1655999690000|2022-06-23 15:54:50|6612.2|6606.2|6610.3|6604.3|6612.2|6606.2|6610.3|6604.3|1
1655999700000|2022-06-23 15:55:00|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6610.7|6604.7|2
1655999710000|2022-06-23 15:55:10|6610.7|6604.7|6608.7|6602.7|6610.7|6604.7|6607.8|6601.8|4
1655999720000|2022-06-23 15:55:20|6611.2|6605.2|6611.7|6605.7|6612.2|6606.2|6611.2|6605.2|2
1655999730000|2022-06-23 15:55:30|6609.2|6603.2|6609.3|6603.3|6610.7|6604.7|6609.2|6603.2|2
1655999740000|2022-06-23 15:55:40|6610.8|6604.8|6617.8|6611.8|6618.3|6612.3|6610.8|6604.8|22
1655999750000|2022-06-23 15:55:50|6618.3|6612.3|6616.3|6610.3|6618.3|6612.3|6616.3|6610.3|11
1655999760000|2022-06-23 15:56:00|6617.7|6611.7|6618.3|6612.3|6618.3|6612.3|6617.7|6611.7|16
1655999770000|2022-06-23 15:56:10|6624.3|6618.3|6622.3|6616.3|6624.3|6618.3|6619.8|6613.8|4
1655999780000|2022-06-23 15:56:20|6621.8|6615.8|6618.8|6612.8|6623.3|6617.3|6618.8|6612.8|8
1655999790000|2022-06-23 15:56:30|6618.3|6612.3|6617.8|6611.8|6620.7|6614.7|6617.3|6611.3|5
1655999800000|2022-06-23 15:56:40|6617.7|6611.7|6620.7|6614.7|6620.7|6614.7|6617.7|6611.7|5
1655999810000|2022-06-23 15:56:50|6621.2|6615.2|6626.1|6620.1|6626.1|6620.1|6621.2|6615.2|7
1655999820000|2022-06-23 15:57:00|6625.6|6619.6|6622.6|6616.6|6625.6|6619.6|6622.6|6616.6|3
1655999830000|2022-06-23 15:57:10|6622.1|6616.1|6623.6|6617.6|6623.6|6617.6|6622.1|6616.1|1
1655999840000|2022-06-23 15:57:20|6623.1|6617.1|6627|6621|6627|6621|6621.6|6615.6|23
1655999850000|2022-06-23 15:57:30|6626.5|6620.5|6627|6621|6627|6621|6625.5|6619.5|1
1655999860000|2022-06-23 15:57:40|6626.1|6620.1|6624.1|6618.1|6626.1|6620.1|6623.6|6617.6|4
1655999870000|2022-06-23 15:57:50|6624.5|6618.5|6624.6|6618.6|6625|6619|6623.6|6617.6|3
1655999880000|2022-06-23 15:58:00|6622.1|6616.1|6624.5|6618.5|6624.5|6618.5|6622|6616|3
1655999890000|2022-06-23 15:58:10|6623.6|6617.6|6624.5|6618.5|6624.5|6618.5|6623.1|6617.1|0
1655999900000|2022-06-23 15:58:20|6625|6619|6627|6621|6627.5|6621.5|6625|6619|3
1655999910000|2022-06-23 15:58:30|6627.1|6621.1|6625|6619|6629|6623|6625|6619|16
1655999920000|2022-06-23 15:58:40|6624.5|6618.5|6623|6617|6624.5|6618.5|6621.1|6615.1|2
1655999930000|2022-06-23 15:58:50|6623.5|6617.5|6625.7|6619.7|6626.6|6620.6|6623.5|6617.5|9
1655999940000|2022-06-23 15:59:00|6626.2|6620.2|6622.1|6616.1|6626.2|6620.2|6622.1|6616.1|4
1655999950000|2022-06-23 15:59:10|6621.7|6615.7|6617.2|6611.2|6622.6|6616.6|6617.2|6611.2|6
1655999960000|2022-06-23 15:59:20|6617.7|6611.7|6616.3|6610.3|6618.7|6612.7|6615.8|6609.8|12
1655999970000|2022-06-23 15:59:30|6616.8|6610.8|6613.7|6607.7|6616.8|6610.8|6613.2|6607.2|6
1655999980000|2022-06-23 15:59:40|6612.7|6606.7|6609.9|6603.9|6612.7|6606.7|6609.9|6603.9|8
1655999990000|2022-06-23 15:59:50|6611.3|6605.3|6616.2|6610.2|6616.2|6610.2|6611.3|6605.3|3
1656000000000|2022-06-23 16:00:00|6617.7|6611.7|6616.7|6610.7|6618.7|6612.7|6616.7|6610.7|6
1656000010000|2022-06-23 16:00:10|6617.2|6611.2|6618.2|6612.2|6618.7|6612.7|6617.2|6611.2|2
1656000020000|2022-06-23 16:00:20|6613.2|6607.2|6609.2|6603.2|6613.2|6607.2|6608.7|6602.7|16
1656000030000|2022-06-23 16:00:30|6608.7|6602.7|6610.1|6604.1|6610.7|6604.7|6607.1|6601.1|7
1656000040000|2022-06-23 16:00:40|6610.2|6604.2|6606.1|6600.1|6610.2|6604.2|6606.1|6600.1|7
1656000050000|2022-06-23 16:00:50|6606.6|6600.6|6607.8|6601.8|6609.3|6603.3|6606.1|6600.1|98
1656000060000|2022-06-23 16:01:00|6607.7|6601.7|6603.8|6597.8|6607.7|6601.7|6603.8|6597.8|2
1656000070000|2022-06-23 16:01:10|6602.8|6596.8|6595.3|6589.3|6602.8|6596.8|6595.3|6589.3|35
1656000080000|2022-06-23 16:01:20|6592.8|6586.8|6589.2|6583.2|6593.3|6587.3|6589.2|6583.2|5
1656000090000|2022-06-23 16:01:30|6590.7|6584.7|6590.1|6584.1|6590.7|6584.7|6590.1|6584.1|16
1656000100000|2022-06-23 16:01:40|6589.6|6583.6|6590.6|6584.6|6591.1|6585.1|6587.2|6581.2|8
1656000110000|2022-06-23 16:01:50|6591.1|6585.1|6589.6|6583.6|6591.1|6585.1|6589.2|6583.2|2
1656000120000|2022-06-23 16:02:00|6588.2|6582.2|6587.2|6581.2|6589.6|6583.6|6587.1|6581.1|3
1656000130000|2022-06-23 16:02:10|6587.1|6581.1|6583.6|6577.6|6588.1|6582.1|6583.6|6577.6|7
1656000140000|2022-06-23 16:02:20|6584.1|6578.1|6577.6|6571.6|6584.1|6578.1|6577.1|6571.1|3
1656000150000|2022-06-23 16:02:30|6578.1|6572.1|6576.2|6570.2|6578.7|6572.7|6575.7|6569.7|5
1656000160000|2022-06-23 16:02:40|6576.6|6570.6|6576.2|6570.2|6576.6|6570.6|6576.2|6570.2|0
1656000170000|2022-06-23 16:02:50|6573.7|6567.7|6563.6|6557.6|6574.6|6568.6|6561.6|6555.6|20
1656000180000|2022-06-23 16:03:00|6564.7|6558.7|6566.2|6560.2|6571.1|6565.1|6564.2|6558.2|17
1656000190000|2022-06-23 16:03:10|6565.2|6559.2|6577.6|6571.6|6577.6|6571.6|6560.7|6554.7|6
1656000200000|2022-06-23 16:03:20|6577.1|6571.1|6575.2|6569.2|6577.1|6571.1|6574.1|6568.1|5
1656000210000|2022-06-23 16:03:30|6574.7|6568.7|6564.7|6558.7|6574.7|6568.7|6562.2|6556.2|30
1656000220000|2022-06-23 16:03:40|6565.2|6559.2|6563.2|6557.2|6570.3|6564.3|6562.8|6556.8|10
1656000230000|2022-06-23 16:03:50|6563.7|6557.7|6563.7|6557.7|6563.7|6557.7|6561.7|6555.7|9
1656000240000|2022-06-23 16:04:00|6561.3|6555.3|6562.7|6556.7|6566.2|6560.2|6560.3|6554.3|13
1656000250000|2022-06-23 16:04:10|6561.7|6555.7|6568.8|6562.8|6572.7|6566.7|6561.7|6555.7|18
1656000260000|2022-06-23 16:04:20|6569.2|6563.2|6571.6|6565.6|6574.2|6568.2|6568.2|6562.2|8
1656000270000|2022-06-23 16:04:30|6574.6|6568.6|6572.7|6566.7|6576.2|6570.2|6564.7|6558.7|9
1656000280000|2022-06-23 16:04:40|6573.2|6567.2|6567.7|6561.7|6573.2|6567.2|6563.7|6557.7|5
1656000290000|2022-06-23 16:04:50|6568.2|6562.2|6572.7|6566.7|6575.7|6569.7|6568.2|6562.2|9
1656000300000|2022-06-23 16:05:00|6573.7|6567.7|6573.7|6567.7|6575.2|6569.2|6573.2|6567.2|3
1656000310000|2022-06-23 16:05:10|6574.2|6568.2|6574.7|6568.7|6576.2|6570.2|6574.2|6568.2|2
1656000320000|2022-06-23 16:05:20|6575.7|6569.7|6567.3|6561.3|6575.7|6569.7|6566.8|6560.8|44
1656000330000|2022-06-23 16:05:30|6566.8|6560.8|6567.7|6561.7|6568.2|6562.2|6566.8|6560.8|10
1656000340000|2022-06-23 16:05:40|6567.2|6561.2|6563.3|6557.3|6567.3|6561.3|6562.3|6556.3|17
1656000350000|2022-06-23 16:05:50|6565.3|6559.3|6560.7|6554.7|6566.8|6560.8|6560.7|6554.7|4
1656000360000|2022-06-23 16:06:00|6560.2|6554.2|6566.2|6560.2|6566.2|6560.2|6557.2|6551.2|3
1656000370000|2022-06-23 16:06:10|6565.7|6559.7|6568.2|6562.2|6574.7|6568.7|6565.7|6559.7|18
1656000380000|2022-06-23 16:06:20|6568.7|6562.7|6557.2|6551.2|6571.2|6565.2|6556.8|6550.8|2
1656000390000|2022-06-23 16:06:30|6557.7|6551.7|6558.6|6552.6|6559.1|6553.1|6557.7|6551.7|3
1656000400000|2022-06-23 16:06:40|6559.6|6553.6|6565.1|6559.1|6566.5|6559.1|6558.6|6552.6|102
1656000410000|2022-06-23 16:06:50|6564.5|6558.5|6564.6|6558.6|6571.5|6565.5|6563|6557|6
1656000420000|2022-06-23 16:07:00|6564.5|6558.5|6558.1|6552.1|6565.6|6559.6|6557.7|6551.7|10
1656000430000|2022-06-23 16:07:10|6557.2|6551.2|6561.1|6555.1|6561.1|6555.1|6557.2|6551.2|6
1656000440000|2022-06-23 16:07:20|6560.6|6554.6|6557.6|6551.6|6560.6|6554.6|6557.6|6551.6|1
1656000450000|2022-06-23 16:07:30|6557.7|6551.7|6557.7|6551.7|6561.6|6555.6|6557.7|6551.7|21
1656000460000|2022-06-23 16:07:40|6558.1|6552.1|6552.6|6546.6|6558.1|6552.1|6549.5|6543.5|5
1656000470000|2022-06-23 16:07:50|6553.1|6547.1|6553.7|6547.7|6558.1|6552.1|6553.1|6547.1|61
1656000480000|2022-06-23 16:08:00|6554.1|6548.1|6555.1|6549.1|6555.2|6549.2|6551.1|6545.1|11
1656000490000|2022-06-23 16:08:10|6555.2|6549.2|6567.1|6561.1|6569.6|6563.6|6555.2|6549.2|13
1656000500000|2022-06-23 16:08:20|6566.6|6560.6|6567.1|6561.1|6567.1|6561.1|6563.6|6557.6|11
1656000510000|2022-06-23 16:08:30|6566.6|6560.6|6558|6552|6567.6|6561.6|6555.1|6549.1|13
1656000520000|2022-06-23 16:08:40|6558.1|6552.1|6568.1|6562.1|6572.1|6566.1|6558.1|6552.1|10
1656000530000|2022-06-23 16:08:50|6571.1|6565.1|6565|6559|6573.1|6567.1|6565|6559|4
1656000540000|2022-06-23 16:09:00|6561.2|6555.2|6560.9|6554.9|6561.2|6555.2|6560.9|6554.9|21
1656000550000|2022-06-23 16:09:10|6560.4|6554.4|6545.9|6539.9|6560.4|6554.4|6544.9|6538.9|8
1656000560000|2022-06-23 16:09:20|6545.8|6539.8|6557.5|6551.5|6557.5|6551.5|6545.4|6539.4|21
1656000570000|2022-06-23 16:09:30|6557|6551|6557|6551|6557|6551|6556|6550|58
1656000580000|2022-06-23 16:09:40|6557.4|6551.4|6561.4|6555.4|6565.9|6559.9|6557.4|6551.4|30
1656000590000|2022-06-23 16:09:50|6560.9|6554.9|6560.4|6554.4|6560.9|6554.9|6559.9|6553.9|94
1656000600000|2022-06-23 16:10:00|6560.9|6554.9|6560.8|6554.8|6560.9|6554.9|6559.4|6553.4|100
1656000610000|2022-06-23 16:10:10|6558.4|6552.4|6557.5|6551.5|6559.4|6553.4|6557.5|6551.5|3
1656000620000|2022-06-23 16:10:20|6557|6551|6548.4|6542.4|6557|6551|6548.4|6542.4|6
1656000630000|2022-06-23 16:10:30|6548.9|6542.9|6552.9|6546.9|6552.9|6546.9|6547.9|6541.9|2
1656000640000|2022-06-23 16:10:40|6550.9|6544.9|6546|6540|6551|6545|6545.5|6539.5|4
1656000650000|2022-06-23 16:10:50|6549.9|6543.9|6558.5|6552.5|6559.5|6553.5|6549.9|6543.9|4
1656000660000|2022-06-23 16:11:00|6561.5|6555.5|6561.4|6555.4|6563.4|6557.4|6560.9|6554.9|5
1656000670000|2022-06-23 16:11:10|6560.9|6554.9|6562.9|6556.9|6562.9|6556.9|6558.4|6552.4|1
1656000680000|2022-06-23 16:11:20|6564.9|6558.9|6572.9|6566.9|6573.9|6567.9|6564.9|6558.9|5
1656000690000|2022-06-23 16:11:30|6572.8|6566.8|6574.4|6568.4|6574.9|6568.9|6572.8|6566.8|5
1656000700000|2022-06-23 16:11:40|6573.9|6567.9|6574.4|6568.4|6574.4|6568.4|6572.9|6566.9|3
1656000710000|2022-06-23 16:11:50|6579.3|6573.3|6585.9|6579.9|6585.9|6579.9|6579.3|6573.3|9
1656000720000|2022-06-23 16:12:00|6583.9|6577.9|6587.9|6581.9|6587.9|6581.9|6583.4|6577.4|2
1656000730000|2022-06-23 16:12:10|6587.4|6581.4|6587.9|6581.9|6588.4|6582.4|6587.4|6581.4|3
1656000740000|2022-06-23 16:12:20|6588.4|6582.4|6586.9|6580.9|6588.4|6582.4|6586.9|6580.9|0
1656000750000|2022-06-23 16:12:30|6587.4|6581.4|6590.9|6584.9|6590.9|6584.9|6587.4|6581.4|1
1656000760000|2022-06-23 16:12:40|6591.4|6585.4|6595.9|6589.9|6595.9|6589.9|6591.4|6585.4|4
1656000770000|2022-06-23 16:12:50|6596.4|6590.4|6595.4|6589.4|6597.9|6591.9|6595.4|6589.4|2
1656000780000|2022-06-23 16:13:00|6594.9|6588.9|6593.4|6587.4|6594.9|6588.9|6593.4|6587.4|7
1656000790000|2022-06-23 16:13:10|6594|6588|6594.9|6588.9|6595|6589|6593.9|6587.9|10
1656000800000|2022-06-23 16:13:20|6595|6589|6604.4|6598.4|6604.4|6598.4|6595|6589|2
1656000810000|2022-06-23 16:13:30|6603.9|6597.9|6598.9|6592.9|6603.9|6597.9|6598.9|6592.9|3
1656000820000|2022-06-23 16:13:40|6598.8|6592.8|6597.3|6591.3|6598.8|6592.8|6597.3|6591.3|0
1656000830000|2022-06-23 16:13:50|6597.8|6591.8|6596.3|6590.3|6597.8|6591.8|6595.8|6589.8|1
1656000840000|2022-06-23 16:14:00|6595.9|6589.9|6592.4|6586.4|6595.9|6589.9|6592.3|6586.3|1
1656000850000|2022-06-23 16:14:10|6592.3|6586.3|6591.9|6585.9|6592.9|6586.9|6589.8|6583.8|6
1656000860000|2022-06-23 16:14:20|6591.8|6585.8|6591.3|6585.3|6594.4|6588.4|6590.4|6584.4|11
1656000870000|2022-06-23 16:14:30|6590.8|6584.8|6589.3|6583.3|6590.8|6584.8|6589.3|6583.3|2
1656000880000|2022-06-23 16:14:40|6589.4|6583.4|6577.4|6571.4|6589.4|6583.4|6577.4|6571.4|4
1656000890000|2022-06-23 16:14:50|6576.9|6570.9|6569.4|6563.4|6576.9|6570.9|6568.9|6562.9|4
1656000900000|2022-06-23 16:15:00|6571.4|6565.4|6569.9|6563.9|6571.8|6565.8|6568.9|6562.9|1
1656000910000|2022-06-23 16:15:10|6569.8|6563.8|6564.9|6558.9|6569.9|6563.9|6561.9|6555.9|7
1656000920000|2022-06-23 16:15:20|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|1
1656000930000|2022-06-23 16:15:30|6565.3|6559.3|6561.4|6555.4|6565.4|6559.4|6560.9|6554.9|5
1656000940000|2022-06-23 16:15:40|6561.9|6555.9|6558.3|6552.3|6561.9|6555.9|6558.3|6552.3|2
1656000950000|2022-06-23 16:15:50|6558.8|6552.8|6559.3|6553.3|6559.3|6553.3|6557.8|6551.8|3
1656000960000|2022-06-23 16:16:00|6559.4|6553.4|6558.8|6552.8|6559.4|6553.4|6558.8|6552.8|2
1656000970000|2022-06-23 16:16:10|6557.3|6551.3|6555.9|6549.9|6557.8|6551.8|6551.8|6545.8|19
1656000980000|2022-06-23 16:16:20|6556.3|6550.3|6554.3|6548.3|6556.3|6550.3|6554.3|6548.3|2
1656000990000|2022-06-23 16:16:30|6553.8|6547.8|6554.3|6548.3|6554.3|6548.3|6553.3|6547.3|2
1656001000000|2022-06-23 16:16:40|6555.3|6549.3|6555.3|6549.3|6555.4|6549.4|6554.8|6548.8|0
1656001010000|2022-06-23 16:16:50|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|4
1656001020000|2022-06-23 16:17:00|6553.8|6547.8|6551|6545|6553.8|6547.8|6548.4|6542.4|10
1656001030000|2022-06-23 16:17:10|6551.5|6545.5|6551.9|6545.9|6551.9|6545.9|6550.9|6544.9|6
1656001040000|2022-06-23 16:17:20|6551.4|6545.4|6550.5|6544.5|6551.4|6545.4|6550.4|6544.4|2
1656001050000|2022-06-23 16:17:30|6550.4|6544.4|6551.5|6545.5|6551.5|6545.5|6550.4|6544.4|3
1656001060000|2022-06-23 16:17:40|6553|6547|6554|6548|6554|6548|6553|6547|2
1656001070000|2022-06-23 16:17:50|6553.5|6547.5|6554|6548|6554|6548|6553.5|6547.5|0
1656001080000|2022-06-23 16:18:00|6555|6549|6551.5|6545.5|6555.5|6549.5|6551.5|6545.5|0
1656001090000|2022-06-23 16:18:10|6552.5|6546.5|6552.5|6546.5|6552.5|6546.5|6552.5|6546.5|0
1656001100000|2022-06-23 16:18:20|6552.4|6546.4|6550.4|6544.4|6552.4|6546.4|6548.9|6542.9|1
1656001110000|2022-06-23 16:18:30|6550.5|6544.5|6550.9|6544.9|6551.4|6545.4|6550.4|6544.4|0
1656001120000|2022-06-23 16:18:40|6551.4|6545.4|6551.4|6545.4|6551.9|6545.9|6551.4|6545.4|3
1656001130000|2022-06-23 16:18:50|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6
1656001140000|2022-06-23 16:19:00|6554.7|6548.7|6555.9|6549.9|6555.9|6549.9|6554.7|6548.7|3
1656001150000|2022-06-23 16:19:10|6556.3|6550.3|6555.8|6549.8|6556.3|6550.3|6554.4|6548.4|0
1656001160000|2022-06-23 16:19:20|6555.3|6549.3|6554.9|6548.9|6556.4|6550.4|6554.9|6548.9|3
1656001170000|2022-06-23 16:19:30|6555.4|6549.4|6553.4|6547.4|6555.4|6549.4|6552.9|6546.9|0
1656001180000|2022-06-23 16:19:40|6552.9|6546.9|6552.3|6546.3|6553.4|6547.4|6552.3|6546.3|2
1656001190000|2022-06-23 16:19:50|6551.8|6545.8|6554.3|6548.3|6554.4|6548.4|6551.4|6545.4|3
1656001200000|2022-06-23 16:20:00|6555.4|6549.4|6554.4|6548.4|6555.4|6549.4|6554.4|6548.4|6
1656001210000|2022-06-23 16:20:10|6553.4|6547.4|6551.4|6545.4|6553.4|6547.4|6551.4|6545.4|1
1656001220000|2022-06-23 16:20:20|6550.9|6544.9|6555.8|6549.8|6555.8|6549.8|6550.4|6544.4|7
1656001240000|2022-06-23 16:20:40|6555.3|6549.3|6554.8|6548.8|6555.3|6549.3|6554.8|6548.8|1
1656001250000|2022-06-23 16:20:50|6555.3|6549.3|6555.8|6549.8|6556.3|6550.3|6555.3|6549.3|5
1656001260000|2022-06-23 16:21:00|6556.3|6550.3|6555.3|6549.3|6556.8|6550.8|6555.3|6549.3|1
1656001270000|2022-06-23 16:21:10|6555.8|6549.8|6555.3|6549.3|6555.8|6549.8|6554.8|6548.8|3
1656001280000|2022-06-23 16:21:20|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|4
1656001290000|2022-06-23 16:21:30|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|5
1656001300000|2022-06-23 16:21:40|6554.4|6548.4|6554.3|6548.3|6554.4|6548.4|6553.9|6547.9|1
1656001310000|2022-06-23 16:21:50|6553.9|6547.9|6554.4|6548.4|6554.4|6548.4|6553.4|6547.4|8
1656001320000|2022-06-23 16:22:00|6553.9|6547.9|6553.4|6547.4|6553.9|6547.9|6552.9|6546.9|1
1656001330000|2022-06-23 16:22:10|6552.9|6546.9|6549.5|6543.5|6553.9|6547.9|6548.9|6542.9|12
1656001340000|2022-06-23 16:22:20|6549.4|6543.4|6547.6|6541.6|6549.4|6543.4|6547|6541|26
1656001350000|2022-06-23 16:22:30|6548.5|6542.5|6549|6543|6549.5|6543.5|6546.6|6540.6|2
1656001360000|2022-06-23 16:22:40|6548.6|6542.6|6548.1|6542.1|6548.6|6542.6|6548.1|6542.1|1
1656001370000|2022-06-23 16:22:50|6549|6543|6548.1|6542.1|6549|6543|6547.6|6541.6|0
1656001380000|2022-06-23 16:23:00|6548.6|6542.6|6547.1|6541.1|6550|6544|6547.1|6541.1|6
1656001390000|2022-06-23 16:23:10|6546.6|6540.6|6553.6|6547.6|6554.1|6548.1|6546.6|6540.6|16
1656001400000|2022-06-23 16:23:20|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6553.6|6547.6|7
1656001410000|2022-06-23 16:23:30|6553.1|6547.1|6550.2|6544.2|6553.6|6547.6|6545.6|6539.6|7
1656001420000|2022-06-23 16:23:40|6553.7|6547.7|6554.1|6548.1|6554.6|6548.6|6553.7|6547.7|4
1656001430000|2022-06-23 16:23:50|6553.6|6547.6|6553.7|6547.7|6554.6|6548.6|6553.6|6547.6|2
1656001440000|2022-06-23 16:24:00|6553.1|6547.1|6554.7|6548.7|6554.7|6548.7|6553.1|6547.1|22
1656001460000|2022-06-23 16:24:20|6555.2|6549.2|6554.8|6548.8|6555.2|6549.2|6554.8|6548.8|75
1656001470000|2022-06-23 16:24:30|6552.4|6546.4|6554.4|6548.4|6554.4|6548.4|6552.4|6546.4|13
1656001480000|2022-06-23 16:24:40|6554.3|6548.3|6554.8|6548.8|6555.3|6549.3|6554.3|6548.3|10
1656001490000|2022-06-23 16:24:50|6555.3|6549.3|6554.8|6548.8|6555.3|6549.3|6554.8|6548.8|15
1656001500000|2022-06-23 16:25:00|6553.7|6547.7|6554.2|6548.2|6555.3|6549.3|6553.7|6547.7|2
1656001510000|2022-06-23 16:25:10|6554.3|6548.3|6560.3|6554.3|6561.3|6555.3|6554.3|6548.3|7
1656001520000|2022-06-23 16:25:20|6559.8|6553.8|6558.7|6552.7|6560.3|6554.3|6557.8|6551.8|1
1656001530000|2022-06-23 16:25:30|6558.8|6552.8|6556.6|6550.6|6558.8|6552.8|6556.1|6550.1|5
1656001540000|2022-06-23 16:25:40|6556.7|6550.7|6556.6|6550.6|6559.6|6553.6|6556.6|6550.6|1
1656001550000|2022-06-23 16:25:50|6557.6|6551.6|6554.6|6548.6|6557.6|6551.6|6554.1|6548.1|4
1656001560000|2022-06-23 16:26:00|6555.1|6549.1|6557.6|6551.6|6560.6|6554.6|6554.1|6548.1|9
1656001570000|2022-06-23 16:26:10|6557.1|6551.1|6557.7|6551.7|6557.7|6551.7|6555.1|6549.1|1
1656001580000|2022-06-23 16:26:20|6558.1|6552.1|6555.1|6549.1|6558.1|6552.1|6555.1|6549.1|1
1656001590000|2022-06-23 16:26:30|6555.6|6549.6|6558.6|6552.6|6559.2|6553.2|6555.6|6549.6|0
1656001600000|2022-06-23 16:26:40|6558.2|6552.2|6556.1|6550.1|6559.1|6553.1|6555.6|6549.6|6
1656001610000|2022-06-23 16:26:50|6556.6|6550.6|6557.1|6551.1|6557.1|6551.1|6556.6|6550.6|2
1656001620000|2022-06-23 16:27:00|6558.1|6552.1|6561.1|6555.1|6561.6|6555.6|6558.1|6552.1|2
1656001630000|2022-06-23 16:27:10|6559.1|6553.1|6558.6|6552.6|6562.1|6556.1|6557.6|6551.6|7
1656001640000|2022-06-23 16:27:20|6559.1|6553.1|6563.1|6557.1|6563.1|6557.1|6558.6|6552.6|8
1656001650000|2022-06-23 16:27:30|6563.6|6557.6|6564.1|6558.1|6564.1|6558.1|6563.1|6557.1|0
1656001660000|2022-06-23 16:27:40|6563.6|6557.6|6570.5|6564.5|6571.1|6565.1|6563.1|6557.1|17
1656001670000|2022-06-23 16:27:50|6571|6565|6573.1|6567.1|6573.1|6567.1|6571|6565|0
1656001680000|2022-06-23 16:28:00|6573.6|6567.6|6576|6570|6576|6570|6572.6|6566.6|12
1656001690000|2022-06-23 16:28:10|6575.5|6569.5|6576|6570|6578|6572|6574|6568|10
1656001700000|2022-06-23 16:28:20|6576.5|6570.5|6577|6571|6577.5|6571.5|6576.5|6570.5|0
1656001710000|2022-06-23 16:28:30|6577.1|6571.1|6578|6572|6579|6573|6577.1|6571.1|4
1656001720000|2022-06-23 16:28:40|6579|6573|6576.5|6570.5|6580|6574|6576.5|6570.5|2
1656001730000|2022-06-23 16:28:50|6576|6570|6577.6|6571.6|6578|6572|6576|6570|3
1656001740000|2022-06-23 16:29:00|6577.1|6571.1|6578.5|6572.5|6578.5|6572.5|6576.6|6570.6|43
1656001750000|2022-06-23 16:29:10|6579|6573|6579|6573|6580|6574|6578.5|6572.5|18
1656001760000|2022-06-23 16:29:20|6584.6|6578.6|6580.6|6574.6|6585.1|6579.1|6580.6|6574.6|6
1656001770000|2022-06-23 16:29:30|6580.1|6574.1|6579.6|6573.6|6580.1|6574.1|6579.6|6573.6|0
1656001780000|2022-06-23 16:29:40|6580.1|6574.1|6578.1|6572.1|6580.1|6574.1|6578.1|6572.1|6
1656001790000|2022-06-23 16:29:50|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|1
1656001800000|2022-06-23 16:30:00|||||||||5
1656001810000|2022-06-23 16:30:10|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6578.7|6572.7|7
1656001820000|2022-06-23 16:30:20|6580.3|6574.3|6583.2|6577.2|6583.2|6577.2|6580.3|6574.3|3
1656001830000|2022-06-23 16:30:30|6582.7|6576.7|6581.8|6575.8|6582.7|6576.7|6581.3|6575.3|6
1656001840000|2022-06-23 16:30:40|6582.3|6576.3|6582.2|6576.2|6582.3|6576.3|6581.3|6575.3|1
1656001850000|2022-06-23 16:30:50|6582.7|6576.7|6581.2|6575.2|6582.7|6576.7|6581.2|6575.2|0
1656001860000|2022-06-23 16:31:00|6581.7|6575.7|6574.8|6568.8|6581.7|6575.7|6574.8|6568.8|12
1656001870000|2022-06-23 16:31:10|6573.7|6567.7|6568.2|6562.2|6573.7|6567.7|6567.7|6561.7|4
1656001880000|2022-06-23 16:31:20|6568.7|6562.7|6568.2|6562.2|6569.7|6563.7|6568.2|6562.2|1
1656001890000|2022-06-23 16:31:30|6567.7|6561.7|6564.7|6558.7|6567.7|6561.7|6564.7|6558.7|1
1656001900000|2022-06-23 16:31:40|6565.2|6559.2|6564|6558|6565.7|6559.7|6563.2|6557.2|1
1656001910000|2022-06-23 16:31:50|6564.1|6558.1|6563|6557|6565|6559|6563|6557|5
1656001920000|2022-06-23 16:32:00|6564|6558|6564.5|6558.5|6564.5|6558.5|6563.5|6557.5|6
1656001930000|2022-06-23 16:32:10|6563.1|6557.1|6560.5|6554.5|6564.5|6558.5|6560.5|6554.5|1
1656001940000|2022-06-23 16:32:20|6560.4|6554.4|6558|6552|6560.5|6554.5|6558|6552|3
1656001950000|2022-06-23 16:32:30|6557.5|6551.5|6560.5|6554.5|6560.5|6554.5|6557|6551|4
1656001960000|2022-06-23 16:32:40|6560|6554|6558.5|6552.5|6560.5|6554.5|6558.5|6552.5|0
1656001970000|2022-06-23 16:32:50|6558|6552|6561.5|6555.5|6562|6556|6558|6552|3
1656001980000|2022-06-23 16:33:00|6561|6555|6559|6553|6561.5|6555.5|6559|6553|0
1656002000000|2022-06-23 16:33:20|6558.5|6552.5|6555.5|6549.5|6558.5|6552.5|6554.5|6548.5|1
1656002010000|2022-06-23 16:33:30|6556|6550|6556|6550|6556|6550|6556|6550|0
1656002020000|2022-06-23 16:33:40|6555.5|6549.5|6556|6550|6556|6550|6555.5|6549.5|0
1656002030000|2022-06-23 16:33:50|6556.5|6550.5|6557|6551|6557|6551|6556.5|6550.5|2
1656002040000|2022-06-23 16:34:00|6556.5|6550.5|6555.5|6549.5|6556.5|6550.5|6555.5|6549.5|3
1656002050000|2022-06-23 16:34:10|6555|6549|6554.5|6548.5|6555|6549|6553.5|6547.5|2
1656002060000|2022-06-23 16:34:20|6554|6548|6557|6551|6557|6551|6554|6548|7
1656002070000|2022-06-23 16:34:30|6557.9|6551.9|6557|6551|6558.5|6552.5|6556|6550|12
1656002080000|2022-06-23 16:34:40|6556.5|6550.5|6556|6550|6556.5|6550.5|6555.5|6549.5|0
1656002090000|2022-06-23 16:34:50|6557|6551|6556.5|6550.5|6558.1|6552.1|6555.6|6549.6|2
1656002100000|2022-06-23 16:35:00|6558.5|6552.5|6562|6556|6562|6556|6558|6552|11
1656002110000|2022-06-23 16:35:10|6561.6|6555.6|6563.5|6557.5|6566|6560|6561.6|6555.6|4
1656002120000|2022-06-23 16:35:20|6563|6557|6561|6555|6563|6557|6560.6|6554.6|0
1656002130000|2022-06-23 16:35:30|6560.6|6554.6|6561.5|6555.5|6562|6556|6559.6|6553.6|1
1656002140000|2022-06-23 16:35:40|6561.1|6555.1|6560.1|6554.1|6561.1|6555.1|6560.1|6554.1|6
1656002150000|2022-06-23 16:35:50|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6558.6|6552.6|10
1656002160000|2022-06-23 16:36:00|6559.1|6553.1|6558.2|6552.2|6559.1|6553.1|6558.2|6552.2|1
1656002170000|2022-06-23 16:36:10|6558.1|6552.1|6546.6|6540.6|6558.1|6552.1|6546.6|6540.6|17
1656002180000|2022-06-23 16:36:20|6547.2|6541.2|6547.2|6541.2|6548.6|6542.6|6547.1|6541.1|2
1656002190000|2022-06-23 16:36:30|6546.7|6540.7|6544.8|6538.8|6546.7|6540.7|6544.8|6538.8|13
1656002200000|2022-06-23 16:36:40|6544.7|6538.7|6539.8|6533.8|6544.7|6538.7|6539.3|6533.3|3
1656002210000|2022-06-23 16:36:50|6540.3|6534.3|6540.3|6534.3|6541.8|6535.8|6540.3|6534.3|2
1656002220000|2022-06-23 16:37:00|6540.8|6534.8|6541.8|6535.8|6545.3|6539.3|6539.8|6533.8|10
1656002230000|2022-06-23 16:37:10|6541.3|6535.3|6539.8|6533.8|6541.3|6535.3|6539.8|6533.8|0
1656002240000|2022-06-23 16:37:20|6540.8|6534.8|6541.8|6535.8|6541.8|6535.8|6540.3|6534.3|2
1656002250000|2022-06-23 16:37:30|6542.8|6536.8|6543.8|6537.8|6543.8|6537.8|6542.8|6536.8|2
1656002260000|2022-06-23 16:37:40|6543.3|6537.3|6544.9|6538.9|6544.9|6538.9|6542.3|6536.3|16
1656002270000|2022-06-23 16:37:50|6544.8|6538.8|6552.8|6546.8|6552.8|6546.8|6544.8|6538.8|2
1656002280000|2022-06-23 16:38:00|6552.3|6546.3|6557.8|6551.8|6558.4|6552.4|6551.4|6545.4|11
1656002290000|2022-06-23 16:38:10|6557.4|6551.4|6562.8|6556.8|6563.3|6557.3|6555.4|6549.4|1
1656002300000|2022-06-23 16:38:20|6563.3|6557.3|6562.4|6556.4|6563.3|6557.3|6560.4|6554.4|16
1656002310000|2022-06-23 16:38:30|6561.4|6555.4|6561.9|6555.9|6561.9|6555.9|6561.4|6555.4|0
1656002320000|2022-06-23 16:38:40|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|0
1656002330000|2022-06-23 16:38:50|6560.9|6554.9|6560.7|6554.7|6561.2|6555.2|6560.4|6554.4|103
1656002340000|2022-06-23 16:39:00|6561.7|6555.7|6561.7|6555.7|6561.7|6555.7|6561.2|6555.2|0
1656002350000|2022-06-23 16:39:10|6561.2|6555.2|6562.7|6556.7|6563.3|6557.3|6561.2|6555.2|2
1656002360000|2022-06-23 16:39:20|6562.3|6556.3|6562.8|6556.8|6562.8|6556.8|6560.3|6554.3|3
1656002370000|2022-06-23 16:39:30|6562.3|6556.3|6562.3|6556.3|6563.3|6557.3|6560.3|6554.3|4
1656002380000|2022-06-23 16:39:40|6561.8|6555.8|6562.8|6556.8|6563.3|6557.3|6561.8|6555.8|2
1656002390000|2022-06-23 16:39:50|6562.3|6556.3|6563.2|6557.2|6563.2|6557.2|6562.3|6556.3|1
1656002400000|2022-06-23 16:40:00|6562.8|6556.8|6562.7|6556.7|6562.8|6556.8|6562.7|6556.7|0
1656002410000|2022-06-23 16:40:10|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|0
1656002420000|2022-06-23 16:40:20|6562.7|6556.7|6561.3|6555.3|6563.3|6557.3|6561.3|6555.3|11
1656002430000|2022-06-23 16:40:30|6561.8|6555.8|6561.3|6555.3|6561.8|6555.8|6560.3|6554.3|1
1656002440000|2022-06-23 16:40:40|6561.8|6555.8|6560.3|6554.3|6561.8|6555.8|6560.3|6554.3|1
1656002450000|2022-06-23 16:40:50|6559.8|6553.8|6560.3|6554.3|6560.3|6554.3|6559.8|6553.8|0
1656002460000|2022-06-23 16:41:00|6561.2|6555.2|6567.2|6561.2|6568.3|6562.3|6561.2|6555.2|10
1656002470000|2022-06-23 16:41:10|6567.3|6561.3|6564.8|6558.8|6567.3|6561.3|6564.8|6558.8|2
1656002480000|2022-06-23 16:41:20|6565.2|6559.2|6564.2|6558.2|6565.2|6559.2|6564.2|6558.2|1
1656002490000|2022-06-23 16:41:30|6564.7|6558.7|6553.7|6547.7|6564.7|6558.7|6553.7|6547.7|21
1656002500000|2022-06-23 16:41:40|6553.2|6547.2|6554.7|6548.7|6555.2|6549.2|6553.2|6547.2|6
1656002510000|2022-06-23 16:41:50|6554.2|6548.2|6553.5|6547.5|6554.2|6548.2|6553.1|6547.1|9
1656002520000|2022-06-23 16:42:00|6553.6|6547.6|6553.5|6547.5|6553.6|6547.6|6553.1|6547.1|2
1656002530000|2022-06-23 16:42:10|6554|6548|6553.1|6547.1|6554.5|6548.5|6553.1|6547.1|0
1656002540000|2022-06-23 16:42:20|6554.6|6548.6|6554.1|6548.1|6554.6|6548.6|6553.6|6547.6|1
1656002550000|2022-06-23 16:42:30|6554.6|6548.6|6549.7|6543.7|6554.6|6548.6|6549.7|6543.7|10
1656002560000|2022-06-23 16:42:40|6549.2|6543.2|6548.8|6542.8|6549.7|6543.7|6548.8|6542.8|12
1656002570000|2022-06-23 16:42:50|6549.3|6543.3|6554.7|6548.7|6556.7|6550.7|6549.3|6543.3|4
1656002580000|2022-06-23 16:43:00|6553.7|6547.7|6549.2|6543.2|6553.7|6547.7|6549.2|6543.2|3
1656002590000|2022-06-23 16:43:10|6549.7|6543.7|6551.2|6545.2|6552.2|6546.2|6549.7|6543.7|5
1656002600000|2022-06-23 16:43:20|6552.2|6546.2|6549.2|6543.2|6552.2|6546.2|6549.2|6543.2|3
1656002610000|2022-06-23 16:43:30|6549.7|6543.7|6557.7|6551.7|6558.7|6552.7|6549.7|6543.7|7
1656002620000|2022-06-23 16:43:40|6556.7|6550.7|6557.6|6551.6|6561.7|6555.7|6555.7|6549.7|4
1656002630000|2022-06-23 16:43:50|6556.6|6550.6|6556.6|6550.6|6557.1|6551.1|6556.6|6550.6|1
1656002640000|2022-06-23 16:44:00|6553.7|6547.7|6550.1|6544.1|6553.7|6547.7|6550.1|6544.1|5
1656002650000|2022-06-23 16:44:10|6551.6|6545.6|6549.2|6543.2|6551.6|6545.6|6549.2|6543.2|7
1656002660000|2022-06-23 16:44:20|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|9
1656002670000|2022-06-23 16:44:30|6554.6|6548.6|6558.7|6552.7|6558.7|6552.7|6554.6|6548.6|3
1656002680000|2022-06-23 16:44:40|6559.6|6553.6|6564.2|6558.2|6565.7|6559.7|6559.6|6553.6|5
1656002690000|2022-06-23 16:44:50|6572.6|6566.6|6568.7|6562.7|6580.2|6574.2|6568.7|6562.7|17
1656002700000|2022-06-23 16:45:00|6569.2|6563.2|6563.7|6557.7|6569.2|6563.2|6563.2|6557.2|3
1656002710000|2022-06-23 16:45:10|6564.1|6558.1|6578.6|6572.6|6580.6|6574.6|6564.1|6558.1|4
1656002720000|2022-06-23 16:45:20|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|0
1656002730000|2022-06-23 16:45:30|6575.1|6569.1|6584.7|6578.7|6584.7|6578.7|6573.2|6567.2|2
1656002740000|2022-06-23 16:45:40|6584.2|6578.2|6581.2|6575.2|6584.2|6578.2|6581.2|6575.2|1
1656002750000|2022-06-23 16:45:50|6579.2|6573.2|6576.2|6566.2|6579.2|6573.2|6574.2|6566.2|0
1656002760000|2022-06-23 16:46:00|6573.7|6567.7|6574.3|6568.3|6574.8|6568.8|6572.2|6566.2|11
1656002770000|2022-06-23 16:46:10|6574.8|6568.8|6579.2|6573.2|6581.8|6574.8|6574.8|6568.8|0
1656002780000|2022-06-23 16:46:20|6576.2|6570.2|6572.2|6566.2|6576.2|6570.2|6571.3|6565.3|4
1656002790000|2022-06-23 16:46:30|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|1
1656002800000|2022-06-23 16:46:40|6572.7|6566.7|6568.2|6562.2|6572.7|6566.7|6567.7|6561.7|1
1656002810000|2022-06-23 16:46:50|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|1
1656002820000|2022-06-23 16:47:00|6567.2|6561.2|6560.1|6554.1|6567.2|6561.2|6560.1|6554.1|7
1656002830000|2022-06-23 16:47:10|6560.6|6554.6|6560.1|6554.1|6561.1|6555.1|6559.6|6553.6|4
1656002840000|2022-06-23 16:47:20|6559.6|6553.6|6559.2|6553.2|6560.7|6554.7|6556.6|6550.6|9
1656002850000|2022-06-23 16:47:30|6559.1|6553.1|6558.2|6552.2|6559.2|6553.2|6558.2|6552.2|0
1656002860000|2022-06-23 16:47:40|6558.7|6552.7|6558.7|6552.7|6559.2|6553.2|6557.7|6551.7|2
1656002870000|2022-06-23 16:47:50|6559.7|6553.7|6565.6|6559.6|6572.2|6565.1|6559.2|6553.2|6
1656002880000|2022-06-23 16:48:00|6565.2|6559.2|6570.6|6564.6|6572.1|6566.1|6564.7|6558.7|4
1656002890000|2022-06-23 16:48:10|6570.2|6564.2|6570.2|6564.2|6570.7|6564.7|6569.6|6563.6|1
1656002900000|2022-06-23 16:48:20|6570.1|6564.1|6569.7|6563.7|6570.1|6564.1|6566.7|6560.7|1
1656002910000|2022-06-23 16:48:30|6569.2|6563.2|6568.1|6562.1|6569.2|6563.2|6567.6|6561.6|0
1656002920000|2022-06-23 16:48:40|6567.7|6561.7|6568.7|6562.7|6568.7|6562.7|6567.7|6561.7|2
1656002930000|2022-06-23 16:48:50|6569.2|6563.2|6571.2|6565.2|6571.6|6565.6|6569.2|6563.2|2
1656002940000|2022-06-23 16:49:00|6571.7|6565.7|6571.6|6565.6|6571.7|6565.7|6571.6|6565.6|1
1656002950000|2022-06-23 16:49:10|6571.7|6565.7|6571.6|6565.6|6571.7|6565.7|6571.6|6565.6|0
1656002960000|2022-06-23 16:49:20|6571.7|6565.7|6572.1|6566.1|6572.1|6566.1|6571.6|6565.6|0
1656002970000|2022-06-23 16:49:30|6571.6|6565.6|6572.2|6566.2|6572.6|6566.6|6570.2|6564.2|2
1656002980000|2022-06-23 16:49:40|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|0
1656002990000|2022-06-23 16:49:50|6572.6|6566.6|6571.7|6565.7|6572.6|6566.6|6571.2|6565.2|1
1656003000000|2022-06-23 16:50:00|6572.1|6566.1|6573.1|6567.1|6573.1|6567.1|6572.1|6566.1|5
1656003010000|2022-06-23 16:50:10|6573.6|6567.6|6572.7|6566.7|6573.6|6567.6|6572.7|6566.7|4
1656003020000|2022-06-23 16:50:20|6573.7|6567.7|6580.1|6574.1|6580.6|6574.6|6573.2|6567.2|5
1656003030000|2022-06-23 16:50:30|6579.2|6573.2|6580.7|6574.7|6581.2|6575.2|6578.7|6572.7|11
1656003040000|2022-06-23 16:50:40|6581.2|6575.2|6577.7|6571.7|6581.2|6575.2|6577.2|6571.2|0
1656003050000|2022-06-23 16:50:50|6577.2|6571.2|6581.7|6575.7|6582.2|6576.2|6576.7|6570.7|6
1656003060000|2022-06-23 16:51:00|6582.2|6576.2|6582.2|6576.2|6583.2|6577.2|6581.7|6575.7|1
1656003070000|2022-06-23 16:51:10|6581.7|6575.7|6586.2|6580.2|6586.7|6580.7|6581.7|6575.7|2
1656003080000|2022-06-23 16:51:20|6585.2|6579.2|6584.7|6578.7|6585.7|6579.7|6584.7|6578.7|4
1656003090000|2022-06-23 16:51:30|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|0
1656003100000|2022-06-23 16:51:40|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1656003110000|2022-06-23 16:51:50|6586.7|6580.7|6586.6|6580.6|6586.7|6580.7|6586.1|6580.1|6
1656003120000|2022-06-23 16:52:00|6586.1|6580.1|6585.7|6579.7|6586.6|6580.6|6585.7|6579.7|1
1656003130000|2022-06-23 16:52:10|6586.7|6580.7|6582.7|6576.7|6586.7|6580.7|6582.7|6576.7|4
1656003140000|2022-06-23 16:52:20|6582.2|6576.2|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|0
1656003150000|2022-06-23 16:52:30|6584.2|6574.2|6574.1|6568.1|6584.2|6574.2|6574.1|6568.1|4
1656003160000|2022-06-23 16:52:40|6574.2|6568.2|6570.6|6564.6|6574.2|6568.2|6570.6|6564.6|0
1656003170000|2022-06-23 16:52:50|6570.1|6564.1|6571.1|6565.1|6571.1|6565.1|6570.1|6564.1|2
1656003180000|2022-06-23 16:53:00|6570.6|6564.6|6568.6|6562.6|6570.6|6564.6|6568.6|6562.6|1
1656003190000|2022-06-23 16:53:10|6568.1|6562.1|6566.6|6560.6|6568.1|6562.1|6566.6|6560.6|0
1656003200000|2022-06-23 16:53:20|6566.7|6560.7|6566.1|6560.1|6567.1|6561.1|6565.6|6559.6|0
1656003210000|2022-06-23 16:53:30|6565.1|6559.1|6566.1|6560.1|6567.1|6561.1|6565.1|6559.1|0
1656003230000|2022-06-23 16:53:50|6565.6|6559.6|6562.6|6556.6|6565.6|6559.6|6562.6|6556.6|1
1656003240000|2022-06-23 16:54:00|6562.1|6556.1|6561.6|6555.6|6562.6|6556.6|6560.1|6554.1|4
1656003250000|2022-06-23 16:54:10|6562.1|6556.1|6560.1|6554.1|6562.5|6556.5|6560.1|6554.1|5
1656003260000|2022-06-23 16:54:20|6560.6|6554.6|6563.8|6557.8|6563.8|6557.8|6560.5|6554.5|7
1656003270000|2022-06-23 16:54:30|6562.8|6556.8|6562.7|6556.7|6563.2|6557.2|6562.7|6556.7|0
1656003280000|2022-06-23 16:54:40|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|0
1656003290000|2022-06-23 16:54:50|6562.7|6556.7|6561.7|6555.7|6563.2|6557.2|6561.7|6555.7|4
1656003300000|2022-06-23 16:55:00|6561.2|6555.2|6562.2|6556.2|6562.2|6556.2|6561.2|6555.2|1
1656003310000|2022-06-23 16:55:10|6562.1|6556.1|6563.2|6557.2|6563.2|6557.2|6562.1|6556.1|6
1656003320000|2022-06-23 16:55:20|6564.1|6558.1|6567.2|6561.2|6567.2|6561.2|6564.1|6558.1|1
1656003350000|2022-06-23 16:55:50|6567.7|6561.7|6567.1|6561.1|6567.7|6561.7|6567.1|6561.1|1
1656003360000|2022-06-23 16:56:00|6567.2|6561.2|6567.1|6561.1|6567.7|6561.7|6567.1|6561.1|2
1656003380000|2022-06-23 16:56:20|||||||||1
1656003390000|2022-06-23 16:56:30|6567.6|6561.6|6570.1|6564.1|6570.1|6564.1|6567.6|6561.6|2
1656003400000|2022-06-23 16:56:40|6570|6564|6569.1|6563.1|6570|6564|6569.1|6563.1|0
1656003410000|2022-06-23 16:56:50|6569.6|6563.6|6569.6|6563.6|6570.1|6564.1|6569.1|6563.1|2
1656003420000|2022-06-23 16:57:00|6570.1|6564.1|6567.7|6561.7|6570.1|6564.1|6567.7|6561.7|1
1656003430000|2022-06-23 16:57:10|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|6568.6|6562.6|0
1656003440000|2022-06-23 16:57:20|6567.7|6561.7|6572.6|6566.6|6572.6|6566.6|6567.7|6561.7|2
1656003450000|2022-06-23 16:57:30|6572.2|6566.2|6568.8|6562.8|6572.2|6566.2|6568.8|6562.8|2
1656003460000|2022-06-23 16:57:40|6569.2|6563.2|6569.7|6563.7|6570.2|6564.2|6569.2|6563.2|2
1656003470000|2022-06-23 16:57:50|6569.2|6563.2|6569.2|6563.2|6569.7|6563.7|6569.2|6563.2|1
1656003480000|2022-06-23 16:58:00|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|1
1656003490000|2022-06-23 16:58:10|6569.2|6563.2|6569.1|6563.1|6569.2|6563.2|6569.1|6563.1|0
1656003500000|2022-06-23 16:58:20|6572|6566|6572.1|6566.1|6572.6|6566.6|6571.7|6565.7|3
1656003510000|2022-06-23 16:58:30|6571.7|6565.7|6572.1|6566.1|6572.1|6566.1|6571.7|6565.7|0
1656003520000|2022-06-23 16:58:40|6571.6|6565.6|6568.6|6562.6|6571.6|6565.6|6568.6|6562.6|2
1656003530000|2022-06-23 16:58:50|6568.2|6562.2|6563.7|6557.7|6568.2|6562.2|6563.7|6557.7|3
1656003540000|2022-06-23 16:59:00|6562.7|6556.7|6565.7|6559.7|6566.2|6560.2|6562.7|6556.7|11
1656003550000|2022-06-23 16:59:10|6566.7|6560.7|6567.8|6561.8|6567.8|6561.8|6566.7|6560.7|4
1656003560000|2022-06-23 16:59:20|6567.7|6561.7|6567.3|6561.3|6567.8|6561.8|6567.3|6561.3|1
1656003570000|2022-06-23 16:59:30|6568.2|6562.2|6571.2|6565.2|6571.2|6565.2|6568.2|6562.2|4
1656003580000|2022-06-23 16:59:40|6571.1|6565.1|6573.6|6567.6|6573.6|6567.6|6571.1|6565.1|1
1656003590000|2022-06-23 16:59:50|6573.7|6567.7|6574.6|6568.6|6574.6|6568.6|6573.6|6567.6|1
1656003600000|2022-06-23 17:00:00|6574.1|6568.1|6573.6|6567.6|6574.1|6568.1|6573.6|6567.6|6
1656003610000|2022-06-23 17:00:10|6575|6569|6575.1|6569.1|6576|6570|6574.6|6568.6|6
1656003620000|2022-06-23 17:00:20|6575.2|6569.2|6571.5|6565.5|6579|6573|6571.5|6565.5|15
1656003630000|2022-06-23 17:00:30|6571.6|6565.6|6572|6566|6572.1|6566.1|6571.6|6565.6|1
1656003640000|2022-06-23 17:00:40|6571.5|6565.5|6576.6|6570.6|6577.6|6571.6|6571.5|6565.5|7
1656003650000|2022-06-23 17:00:50|6576.1|6570.1|6575.1|6569.1|6576.1|6570.1|6575.1|6569.1|1
1656003660000|2022-06-23 17:01:00|6574.6|6568.6|6567.2|6561.2|6574.6|6568.6|6567.2|6561.2|22
1656003670000|2022-06-23 17:01:10|6565.7|6559.7|6563.7|6557.7|6565.7|6559.7|6563.7|6557.7|11
1656003680000|2022-06-23 17:01:20|6564.2|6558.2|6562.7|6556.7|6564.2|6558.2|6562.7|6556.7|1
1656003690000|2022-06-23 17:01:30|6563.2|6557.2|6562.7|6556.7|6563.2|6557.2|6562.7|6556.7|0
1656003700000|2022-06-23 17:01:40|6560.2|6554.2|6561.2|6555.2|6562.2|6556.2|6560.2|6554.2|3
1656003710000|2022-06-23 17:01:50|6559.3|6553.3|6558.7|6552.7|6559.8|6553.8|6558.2|6552.2|5
1656003720000|2022-06-23 17:02:00|6556.8|6550.8|6555.2|6549.2|6556.8|6550.8|6555.2|6549.2|0
1656003730000|2022-06-23 17:02:10|6553.2|6547.2|6553.2|6547.2|6553.3|6547.3|6552.8|6546.8|9
1656003740000|2022-06-23 17:02:20|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|1
1656003750000|2022-06-23 17:02:30|6554.2|6548.2|6559.7|6553.7|6559.7|6553.7|6554.2|6548.2|3
1656003760000|2022-06-23 17:02:40|6562.7|6556.7|6560.7|6554.7|6562.7|6556.7|6560.7|6554.7|1
1656003770000|2022-06-23 17:02:50|6560.2|6554.2|6557.2|6551.2|6560.2|6554.2|6557.2|6551.2|1
1656003780000|2022-06-23 17:03:00|6557.7|6551.7|6555.2|6549.2|6557.7|6551.7|6555.2|6549.2|0
1656003790000|2022-06-23 17:03:10|6554.7|6548.7|6555.7|6549.7|6556.2|6550.2|6554.2|6548.2|5
1656003800000|2022-06-23 17:03:20|6554.7|6548.7|6553.7|6547.7|6554.7|6548.7|6553.2|6547.2|1
1656003810000|2022-06-23 17:03:30|6553.2|6547.2|6549.3|6543.3|6553.2|6547.2|6549.3|6543.3|25
1656003820000|2022-06-23 17:03:40|6549.2|6543.2|6546.8|6540.8|6549.3|6543.3|6546.8|6540.8|2
1656003830000|2022-06-23 17:03:50|6548.3|6542.3|6548.2|6542.2|6548.8|6542.8|6547.2|6541.2|10
1656003840000|2022-06-23 17:04:00|6547.3|6541.3|6550.7|6544.7|6553.2|6546.7|6543.7|6537.7|20
1656003850000|2022-06-23 17:04:10|6551.2|6545.2|6552.2|6546.2|6552.7|6546.7|6551.2|6545.2|1
1656003860000|2022-06-23 17:04:20|6552.7|6546.7|6552.2|6546.2|6552.7|6546.7|6552.2|6546.2|0
1656003870000|2022-06-23 17:04:30|6552.7|6546.7|6553.1|6547.1|6554.1|6548.1|6551.6|6545.6|6
1656003880000|2022-06-23 17:04:40|6552.2|6546.2|6553.1|6547.1|6553.2|6547.2|6552.1|6546.1|1
1656003890000|2022-06-23 17:04:50|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|3
1656003900000|2022-06-23 17:05:00|6553.6|6547.6|6553.6|6547.6|6554.1|6548.1|6553.1|6547.1|4
1656003910000|2022-06-23 17:05:10|6553.1|6547.1|6555.7|6549.7|6555.7|6549.7|6553.1|6547.1|17
1656003920000|2022-06-23 17:05:20|6556.7|6550.7|6562.2|6556.2|6563.2|6557.2|6556.7|6550.7|4
1656003930000|2022-06-23 17:05:30|6562.6|6556.6|6566.2|6560.2|6566.7|6560.7|6561.2|6555.2|2
1656003940000|2022-06-23 17:05:40|6565.7|6559.7|6566.2|6560.2|6566.2|6560.2|6564.7|6558.7|0
1656003960000|2022-06-23 17:06:00|6566.7|6560.7|6565.7|6559.7|6566.7|6560.7|6565.2|6559.2|0
1656003970000|2022-06-23 17:06:10|6565.2|6559.2|6564.2|6558.2|6565.7|6559.7|6563.7|6557.7|6
1656003980000|2022-06-23 17:06:20|6564.7|6558.7|6563.2|6557.2|6564.7|6558.7|6560.7|6554.7|2
1656003990000|2022-06-23 17:06:30|6567.2|6561.2|6568.2|6562.2|6568.2|6562.2|6567.2|6561.2|7
1656004000000|2022-06-23 17:06:40|6567.2|6561.2|6569.7|6563.7|6569.7|6563.7|6565.7|6559.7|2
1656004010000|2022-06-23 17:06:50|6571.2|6565.2|6574.6|6568.6|6575.1|6569.1|6571.1|6565.1|26
1656004020000|2022-06-23 17:07:00|6573.6|6567.6|6567.6|6561.6|6573.7|6567.7|6567.6|6561.6|0
1656004030000|2022-06-23 17:07:10|6566.6|6560.6|6567.6|6561.6|6567.6|6561.6|6566.1|6560.1|3
1656004040000|2022-06-23 17:07:20|6567.7|6561.7|6575.2|6569.2|6576.2|6570.2|6567.7|6561.7|10
1656004050000|2022-06-23 17:07:30|6574.7|6568.7|6572.1|6566.1|6574.7|6568.7|6572.1|6566.1|0
1656004060000|2022-06-23 17:07:40|6572.2|6566.2|6573.2|6567.2|6573.2|6567.2|6570.7|6564.7|8
1656004070000|2022-06-23 17:07:50|6571.7|6565.7|6573.2|6567.2|6573.7|6567.7|6571.7|6565.7|12
1656004080000|2022-06-23 17:08:00|6572.7|6566.7|6571.1|6565.1|6572.7|6566.7|6571.1|6565.1|0
1656004090000|2022-06-23 17:08:10|6570.6|6564.6|6568.2|6562.2|6570.6|6564.6|6568.1|6562.1|1
1656004100000|2022-06-23 17:08:20|6566.6|6560.6|6565.6|6559.6|6566.6|6560.6|6565.6|6559.6|10
1656004110000|2022-06-23 17:08:30|6569.6|6563.6|6569.6|6563.6|6570.1|6564.1|6569.6|6563.6|1
1656004130000|2022-06-23 17:08:50|6569.5|6563.5|6569|6563|6569.5|6563.5|6568.6|6562.6|9
1656004140000|2022-06-23 17:09:00|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1656004150000|2022-06-23 17:09:10|6566.5|6560.5|6567.5|6561.5|6567.5|6561.5|6566.5|6560.5|0
1656004160000|2022-06-23 17:09:20|6567.6|6561.6|6577.1|6571.1|6578.5|6572.5|6566.5|6560.5|8
1656004170000|2022-06-23 17:09:30|6576.6|6570.6|6577.1|6571.1|6577.1|6571.1|6576.6|6570.6|0
1656004180000|2022-06-23 17:09:40|6576.1|6570.1|6576.6|6570.6|6576.6|6570.6|6576.1|6570.1|0
1656004190000|2022-06-23 17:09:50|6577.1|6571.1|6579.6|6573.6|6581.1|6575.1|6576.1|6570.1|1
1656004200000|2022-06-23 17:10:00|6577.1|6571.1|6582.1|6576.1|6582.1|6576.1|6577.1|6571.1|1
1656004210000|2022-06-23 17:10:10|6591.6|6585.6|6604.1|6598.1|6605.5|6599.5|6591.6|6585.6|14
1656004220000|2022-06-23 17:10:20|6604.5|6598.5|6611.1|6605.1|6611.6|6605.6|6602.5|6596.5|11
1656004230000|2022-06-23 17:10:30|6608.3|6602.3|6608.1|6602.1|6608.3|6602.3|6607|6601|30
1656004240000|2022-06-23 17:10:40|6608|6602|6607.6|6601.6|6611.1|6605.1|6607.6|6601.6|12
1656004250000|2022-06-23 17:10:50|6606.1|6600.1|6608.1|6602.1|6608.1|6602.1|6606.1|6600.1|1
1656004260000|2022-06-23 17:11:00|6608|6602|6603|6597|6608|6602|6603|6597|6
1656004270000|2022-06-23 17:11:10|6603.5|6597.5|6603.5|6597.5|6606|6600|6603.5|6597.5|11
1656004280000|2022-06-23 17:11:20|6603.4|6597.4|6602.5|6596.5|6603.5|6597.5|6602.5|6596.5|23
1656004290000|2022-06-23 17:11:30|6602.1|6596.1|6609|6603|6612|6606|6602.1|6596.1|6
1656004300000|2022-06-23 17:11:40|6610|6604|6608|6602|6610|6604|6608|6602|0
1656004310000|2022-06-23 17:11:50|6607.4|6601.4|6606.5|6600.5|6607.4|6601.4|6606.5|6600.5|1
1656004320000|2022-06-23 17:12:00|6605.4|6599.4|6605.4|6599.4|6605.4|6599.4|6604.5|6598.5|15
1656004330000|2022-06-23 17:12:10|6604.9|6598.9|6607.4|6601.4|6607.9|6601.9|6604.9|6598.9|0
1656004340000|2022-06-23 17:12:20|||||||||1
1656004350000|2022-06-23 17:12:30|6606.4|6600.4|6604.4|6598.4|6606.4|6600.4|6604.4|6598.4|0
1656004360000|2022-06-23 17:12:40|6603.9|6597.9|6607.9|6601.9|6608.4|6602.4|6602.2|6596.2|2
1656004370000|2022-06-23 17:12:50|6606.5|6600.5|6608|6602|6608|6602|6605.5|6599.5|5
1656004380000|2022-06-23 17:13:00|6608.5|6602.5|6604.5|6598.5|6608.5|6602.5|6604|6598|0
1656004390000|2022-06-23 17:13:10|6604.9|6598.9|6604.9|6598.9|6605.4|6599.4|6604.4|6598.4|1
1656004400000|2022-06-23 17:13:20|6604.4|6598.4|6603.4|6597.4|6604.4|6598.4|6600.9|6594.9|56
1656004410000|2022-06-23 17:13:30|6602.9|6596.9|6601.9|6595.9|6602.9|6596.9|6601.4|6595.4|0
1656004420000|2022-06-23 17:13:40|6601.4|6595.4|6600.4|6594.4|6601.9|6595.9|6600.4|6594.4|2
1656004430000|2022-06-23 17:13:50|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6598.9|6592.9|2
1656004450000|2022-06-23 17:14:10|6599.9|6593.9|6601.4|6595.4|6601.4|6595.4|6599.9|6593.9|0
1656004460000|2022-06-23 17:14:20|6601.3|6595.3|6605.2|6599.2|6605.7|6599.7|6600.3|6594.3|50
1656004470000|2022-06-23 17:14:30|6605.7|6599.7|6606.7|6600.7|6606.7|6600.7|6605.7|6599.7|12
1656004480000|2022-06-23 17:14:40|6609.2|6603.2|6609.7|6603.7|6609.7|6603.7|6608.2|6602.2|3
1656004490000|2022-06-23 17:14:50|6609.8|6603.8|6610.2|6604.2|6611.2|6605.2|6609.8|6603.8|3
1656004500000|2022-06-23 17:15:00|6609.8|6603.8|6610.3|6604.3|6611.2|6605.2|6607.3|6601.3|6
1656004510000|2022-06-23 17:15:10|6610.7|6604.7|6609.3|6603.3|6610.8|6604.8|6608.8|6602.8|4
1656004520000|2022-06-23 17:15:20|6608.8|6602.8|6607.8|6601.8|6608.8|6602.8|6607.8|6601.8|0
1656004530000|2022-06-23 17:15:30|6608.3|6602.3|6607.3|6601.3|6608.3|6602.3|6604.3|6598.3|0
1656004540000|2022-06-23 17:15:40|6605.8|6599.8|6603.3|6597.3|6606.3|6600.3|6603.3|6597.3|1
1656004550000|2022-06-23 17:15:50|6602.3|6596.3|6601.8|6595.8|6602.3|6596.3|6601.8|6595.8|1
1656004560000|2022-06-23 17:16:00|6605.8|6599.8|6605.3|6599.3|6606.8|6600.8|6605.3|6599.3|2
1656004570000|2022-06-23 17:16:10|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1656004580000|2022-06-23 17:16:20|6605.3|6599.3|6605.8|6599.8|6605.8|6599.8|6605.3|6599.3|1
1656004590000|2022-06-23 17:16:30|6606.2|6600.2|6606.7|6600.7|6606.7|6600.7|6605.7|6599.7|4
1656004600000|2022-06-23 17:16:40|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1656004610000|2022-06-23 17:16:50|6605.7|6599.7|6606.7|6600.7|6606.7|6600.7|6604.2|6598.2|1
1656004620000|2022-06-23 17:17:00|6606.2|6600.2|6601.2|6595.2|6606.2|6600.2|6600.8|6594.8|0
1656004640000|2022-06-23 17:17:20|6594.2|6588.2|6598.3|6592.3|6598.3|6592.3|6589.2|6583.2|13
1656004650000|2022-06-23 17:17:30|6597.8|6591.8|6595.2|6589.2|6597.8|6591.8|6595.2|6589.2|0
1656004660000|2022-06-23 17:17:40|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.3|6588.3|0
1656004670000|2022-06-23 17:17:50|6595.2|6589.2|6597.8|6591.8|6597.8|6591.8|6595.2|6589.2|4
1656004680000|2022-06-23 17:18:00|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6596.8|6590.8|4
1656004690000|2022-06-23 17:18:10|6596.8|6590.8|6595.2|6589.2|6596.8|6590.8|6595.2|6589.2|0
1656004700000|2022-06-23 17:18:20|6594.3|6588.3|6592.3|6586.3|6594.3|6588.3|6591.8|6585.8|0
1656004710000|2022-06-23 17:18:30|6591.8|6585.8|6595.3|6589.3|6596.3|6590.3|6591.3|6585.3|6
1656004720000|2022-06-23 17:18:40|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1656004730000|2022-06-23 17:18:50|6593.8|6587.8|6593.3|6587.3|6593.8|6587.8|6593.3|6587.3|14
1656004740000|2022-06-23 17:19:00|6595.3|6589.3|6595.8|6589.8|6596.3|6590.3|6595.3|6589.3|3
1656004760000|2022-06-23 17:19:20|6595.3|6589.3|6594.3|6588.3|6595.3|6589.3|6594.3|6588.3|8
1656004770000|2022-06-23 17:19:30|6593.8|6587.8|6594.8|6588.8|6594.8|6588.8|6593.8|6587.8|1
1656004780000|2022-06-23 17:19:40|6598.9|6592.9|6598.3|6592.3|6599.8|6593.8|6596.8|6590.8|4
1656004790000|2022-06-23 17:19:50|6597.8|6591.8|6598.8|6592.8|6600.7|6594.7|6597.8|6591.8|2
1656004800000|2022-06-23 17:20:00|6600.8|6594.8|6608.8|6602.8|6608.8|6602.8|6600.8|6594.8|3
1656004810000|2022-06-23 17:20:10|6605.3|6599.3|6607.8|6601.8|6608.8|6602.8|6603.8|6597.8|4
1656004820000|2022-06-23 17:20:20|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|6609.3|6603.3|12
1656004830000|2022-06-23 17:20:30|6605.8|6599.8|6606.3|6600.3|6607.3|6601.3|6604.3|6598.3|2
1656004840000|2022-06-23 17:20:40|6605.4|6599.4|6606.3|6600.3|6606.8|6600.8|6605.4|6599.4|0
1656004850000|2022-06-23 17:20:50|||||||||1
1656004860000|2022-06-23 17:21:00|6605.4|6599.4|6602.8|6596.8|6605.9|6599.9|6602.8|6596.8|0
1656004870000|2022-06-23 17:21:10|6602.3|6596.3|6606.8|6600.8|6607.8|6601.8|6602.3|6596.3|0
1656004880000|2022-06-23 17:21:20|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6605.8|6599.8|1
1656004890000|2022-06-23 17:21:30|6605.8|6599.8|6608.8|6602.8|6608.8|6602.8|6605.8|6599.8|1
1656004900000|2022-06-23 17:21:40|6608.3|6602.3|6609.3|6603.3|6611.2|6605.2|6607.8|6601.8|2
1656004910000|2022-06-23 17:21:50|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|5
1656004920000|2022-06-23 17:22:00|6615.9|6609.9|6609.3|6603.3|6616.8|6610.8|6608.8|6602.8|1
1656004930000|2022-06-23 17:22:10|6608.8|6602.8|6610.3|6604.3|6610.3|6604.3|6608.8|6602.8|1
1656004940000|2022-06-23 17:22:20|6609.8|6603.8|6609.3|6603.3|6609.8|6603.8|6609.3|6603.3|1
1656004950000|2022-06-23 17:22:30|6608.8|6602.8|6609.3|6603.3|6609.3|6603.3|6608.3|6602.3|4
1656004960000|2022-06-23 17:22:40|6609.8|6603.8|6612.3|6606.3|6612.3|6606.3|6607.8|6601.8|3
1656004970000|2022-06-23 17:22:50|6612.2|6606.2|6613.8|6607.8|6617.2|6611.2|6609.2|6603.2|59
1656004980000|2022-06-23 17:23:00|6613.3|6607.3|6609.8|6603.8|6613.3|6607.3|6608.3|6602.3|2
1656004990000|2022-06-23 17:23:10|6611.2|6605.2|6615.3|6609.3|6615.7|6609.7|6610.3|6604.3|14
1656005000000|2022-06-23 17:23:20|6615.7|6609.7|6612.3|6606.3|6615.8|6609.8|6612.3|6606.3|11
1656005010000|2022-06-23 17:23:30|6611.3|6605.3|6606.7|6600.7|6611.3|6605.3|6606.7|6600.7|0
1656005020000|2022-06-23 17:23:40|6603.2|6597.2|6603.7|6597.7|6604.2|6598.2|6602.2|6596.2|2
1656005030000|2022-06-23 17:23:50|6604.2|6598.2|6604.2|6598.2|6605.8|6599.8|6604.2|6598.2|1
1656005040000|2022-06-23 17:24:00|6603.7|6597.7|6608.8|6602.8|6608.8|6602.8|6601.2|6595.2|0
1656005050000|2022-06-23 17:24:10|6608.2|6602.2|6602.3|6596.3|6608.3|6602.3|6602.3|6596.3|2
1656005060000|2022-06-23 17:24:20|6602.2|6596.2|6598.8|6592.8|6602.2|6596.2|6598.3|6592.3|4
1656005070000|2022-06-23 17:24:30|6598.3|6592.3|6598.7|6592.7|6600.2|6594.2|6598.3|6592.3|0
1656005080000|2022-06-23 17:24:40|6597.3|6591.3|6596.8|6590.8|6597.7|6591.7|6595.7|6589.7|1
1656005090000|2022-06-23 17:24:50|6597.7|6591.7|6595.8|6589.8|6597.8|6591.8|6595.8|6589.8|1
1656005100000|2022-06-23 17:25:00|6595.7|6589.7|6595.3|6589.3|6596.3|6590.3|6595.3|6589.3|1
1656005110000|2022-06-23 17:25:10|6595.8|6589.8|6599.8|6593.8|6599.8|6593.8|6595.8|6589.8|1
1656005120000|2022-06-23 17:25:20|6599.3|6593.3|6595.8|6589.8|6599.3|6593.3|6595.3|6589.3|0
1656005130000|2022-06-23 17:25:30|6597.3|6591.3|6596.8|6590.8|6597.8|6591.8|6596.2|6590.2|5
1656005140000|2022-06-23 17:25:40|6596.3|6590.3|6601.3|6595.3|6601.3|6595.3|6595.3|6589.3|6
1656005150000|2022-06-23 17:25:50|6601.8|6595.8|6601.9|6595.9|6602.4|6596.4|6601.8|6595.8|3
1656005160000|2022-06-23 17:26:00|6601.4|6595.4|6600.4|6594.4|6601.4|6595.4|6600.4|6594.4|1
1656005170000|2022-06-23 17:26:10|6599.9|6593.9|6600.4|6594.4|6600.9|6594.9|6599.9|6593.9|5
1656005180000|2022-06-23 17:26:20|6600.9|6594.9|6604.9|6598.9|6604.9|6598.9|6600.4|6594.4|9
1656005190000|2022-06-23 17:26:30|6603.3|6597.3|6603.5|6597.5|6603.9|6597.9|6599.9|6593.9|9
1656005200000|2022-06-23 17:26:40|6602|6596|6598.4|6592.4|6602|6596|6598.3|6592.3|10
1656005210000|2022-06-23 17:26:50|6598.9|6592.9|6599.8|6593.8|6600.4|6594.4|6598.9|6592.9|0
1656005220000|2022-06-23 17:27:00|6599.3|6593.3|6594.4|6588.4|6599.3|6593.3|6594.4|6588.4|1
1656005240000|2022-06-23 17:27:20|6594.3|6588.3|6598.3|6592.3|6598.8|6592.8|6594.3|6588.3|13
1656005250000|2022-06-23 17:27:30|6598.4|6592.4|6596.9|6590.9|6598.4|6592.4|6596.9|6590.9|90
1656005260000|2022-06-23 17:27:40|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|6596.9|6590.9|50
1656005270000|2022-06-23 17:27:50|6596.9|6590.9|6597.4|6591.4|6597.4|6591.4|6596.9|6590.9|1
1656005280000|2022-06-23 17:28:00|6597.3|6591.3|6596.9|6590.9|6597.9|6591.9|6596.9|6590.9|0
1656005290000|2022-06-23 17:28:10|6597.4|6591.4|6596.3|6590.3|6598.3|6592.3|6595.3|6589.3|5
1656005300000|2022-06-23 17:28:20|6595.8|6589.8|6595.8|6589.8|6596.8|6590.8|6595.8|6589.8|1
1656005310000|2022-06-23 17:28:30|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1656005320000|2022-06-23 17:28:40|6595.8|6589.8|6592.8|6586.8|6595.8|6589.8|6592.4|6586.4|3
1656005330000|2022-06-23 17:28:50|6592.3|6586.3|6592.8|6586.8|6593.3|6587.3|6591.8|6585.8|2
1656005340000|2022-06-23 17:29:00|6591.8|6585.8|6597.3|6591.3|6598.9|6592.9|6591.8|6585.8|8
1656005350000|2022-06-23 17:29:10|6596.9|6590.9|6595.9|6589.9|6598.9|6592.9|6595.9|6589.9|1
1656005360000|2022-06-23 17:29:20|6595.4|6589.4|6595.4|6589.4|6597.4|6591.4|6593.4|6587.4|6
1656005370000|2022-06-23 17:29:30|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.4|6589.4|0
1656005380000|2022-06-23 17:29:40|6595.4|6589.4|6596.4|6590.4|6596.4|6590.4|6595.4|6589.4|0
1656005390000|2022-06-23 17:29:50|6595.9|6589.9|6593.4|6587.4|6595.9|6589.9|6593.4|6587.4|0
1656005400000|2022-06-23 17:30:00|6594.9|6588.9|6595.4|6589.4|6596.9|6590.9|6594.4|6588.4|0
1656005410000|2022-06-23 17:30:10|6595.9|6589.9|6594.9|6588.9|6598.4|6592.4|6594.9|6588.9|31
1656005420000|2022-06-23 17:30:20|6594.4|6588.4|6593.9|6587.9|6594.4|6588.4|6593.9|6587.9|1
1656005430000|2022-06-23 17:30:30|6594.8|6588.8|6593.9|6587.9|6594.8|6588.8|6593.9|6587.9|2
1656005440000|2022-06-23 17:30:40|6594.3|6588.3|6595.3|6589.3|6595.3|6589.3|6593.9|6587.9|1
1656005450000|2022-06-23 17:30:50|6593.9|6587.9|6591.3|6585.3|6593.9|6587.9|6591.3|6585.3|18
1656005460000|2022-06-23 17:31:00|6590.8|6584.8|6587.3|6581.3|6590.8|6584.8|6587.3|6581.3|1
1656005470000|2022-06-23 17:31:10|6586.3|6580.3|6585.3|6579.3|6586.7|6580.7|6585.3|6579.3|1
1656005480000|2022-06-23 17:31:20|6584.3|6578.3|6582.8|6576.8|6584.3|6578.3|6582.8|6576.8|2
1656005490000|2022-06-23 17:31:30|6582.3|6576.3|6584.3|6578.3|6584.3|6578.3|6582.3|6576.3|2
1656005500000|2022-06-23 17:31:40|6583.3|6577.3|6585.2|6579.2|6585.2|6579.2|6583.3|6577.3|0
1656005510000|2022-06-23 17:31:50|6585.7|6579.7|6585.2|6579.2|6585.7|6579.7|6585.2|6579.2|1
1656005520000|2022-06-23 17:32:00|6586.2|6580.2|6585.2|6579.2|6586.2|6580.2|6584.7|6578.7|0
1656005540000|2022-06-23 17:32:20|6585.3|6579.3|6585.3|6579.3|6585.8|6579.8|6585.3|6579.3|3
1656005550000|2022-06-23 17:32:30|6583.3|6577.3|6581.8|6575.8|6583.3|6577.3|6581.8|6575.8|1
1656005560000|2022-06-23 17:32:40|6582.3|6576.3|6584.8|6578.8|6585.3|6579.3|6582.3|6576.3|0
1656005570000|2022-06-23 17:32:50|6585.8|6579.8|6587.8|6581.8|6587.8|6581.8|6585.7|6579.7|3
1656005580000|2022-06-23 17:33:00|6588.8|6582.8|6585.8|6579.8|6589.8|6583.8|6585.8|6579.8|0
1656005590000|2022-06-23 17:33:10|6587.3|6581.3|6588.3|6582.3|6589.3|6583.3|6587.3|6581.3|2
1656005600000|2022-06-23 17:33:20|6588.8|6582.8|6587.4|6581.4|6588.8|6582.8|6587.4|6581.4|15
1656005610000|2022-06-23 17:33:30|6587.8|6581.8|6587.4|6581.4|6587.8|6581.8|6587.3|6581.3|1
1656005620000|2022-06-23 17:33:40|6585.9|6579.9|6585.3|6579.3|6587.4|6581.4|6585.3|6579.3|1
1656005630000|2022-06-23 17:33:50|6585.4|6579.4|6585.3|6579.3|6585.4|6579.4|6585.3|6579.3|0
1656005640000|2022-06-23 17:34:00|6585.4|6579.4|6586.9|6580.9|6589.4|6583.4|6584.4|6578.4|10
1656005650000|2022-06-23 17:34:10|6587.4|6581.4|6586.9|6580.9|6587.4|6581.4|6586.9|6580.9|0
1656005660000|2022-06-23 17:34:20|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|6586.4|6580.4|0
1656005670000|2022-06-23 17:34:30|6586.3|6580.3|6586.8|6580.8|6586.8|6580.8|6586.3|6580.3|3
1656005680000|2022-06-23 17:34:40|6585.9|6579.9|6586.3|6580.3|6586.4|6580.4|6585.9|6579.9|2
1656005690000|2022-06-23 17:34:50|6586.8|6580.8|6586.3|6580.3|6586.8|6580.8|6585.3|6579.3|2
1656005700000|2022-06-23 17:35:00|6585.9|6579.9|6578.3|6572.3|6586.4|6580.4|6578.3|6572.3|11
1656005710000|2022-06-23 17:35:10|6579.8|6573.8|6575.7|6569.7|6579.8|6573.8|6575.3|6569.3|0
1656005720000|2022-06-23 17:35:20|6575.3|6569.3|6574.3|6568.3|6575.8|6569.8|6572.3|6566.3|5
1656005730000|2022-06-23 17:35:30|6573.8|6567.8|6574.8|6568.8|6575.3|6569.3|6573.8|6567.8|0
1656005740000|2022-06-23 17:35:40|6575.2|6569.2|6577.3|6571.3|6577.8|6571.8|6575.2|6569.2|3
1656005750000|2022-06-23 17:35:50|6576.8|6570.8|6578.3|6572.3|6579.8|6573.8|6576.8|6570.8|11
1656005760000|2022-06-23 17:36:00|6578.2|6572.2|6573.2|6567.2|6578.2|6572.2|6571.7|6565.7|4
1656005770000|2022-06-23 17:36:10|6573.3|6567.3|6572.8|6566.8|6573.3|6567.3|6572.3|6566.3|0
1656005780000|2022-06-23 17:36:20|6572.7|6566.7|6570.8|6564.8|6572.8|6566.8|6570.8|6564.8|5
1656005790000|2022-06-23 17:36:30|6571.3|6565.3|6570.8|6564.8|6571.3|6565.3|6570.8|6564.8|0
1656005800000|2022-06-23 17:36:40|6571.2|6565.2|6567.2|6561.2|6571.3|6565.3|6567.2|6561.2|2
1656005810000|2022-06-23 17:36:50|6567.3|6561.3|6568.9|6562.9|6570.9|6564.9|6567.3|6561.3|12
1656005820000|2022-06-23 17:37:00|6569.8|6563.8|6575.3|6569.3|6575.7|6569.7|6566.9|6560.9|6
1656005830000|2022-06-23 17:37:10|6577.9|6571.9|6582.4|6576.4|6582.4|6576.4|6576.9|6570.9|8
1656005840000|2022-06-23 17:37:20|6584.9|6578.9|6589.9|6583.9|6589.9|6583.9|6584.9|6578.9|13
1656005850000|2022-06-23 17:37:30|6589.4|6583.4|6596.6|6590.6|6597.1|6591.1|6589.4|6583.4|10
1656005860000|2022-06-23 17:37:40|6596.5|6590.5|6597.1|6591.1|6597.1|6591.1|6594.6|6588.6|11
1656005870000|2022-06-23 17:37:50|6596.6|6590.6|6597|6591|6597.5|6591.5|6596.6|6590.6|4
1656005880000|2022-06-23 17:38:00|6597.1|6591.1|6595.1|6589.1|6597.5|6591.5|6595.1|6589.1|9
1656005890000|2022-06-23 17:38:10|6594.6|6588.6|6593.5|6587.5|6595.1|6589.1|6593.5|6587.5|0
1656005900000|2022-06-23 17:38:20|6592.6|6586.6|6594.5|6588.5|6594.5|6588.5|6592.6|6586.6|3
1656005910000|2022-06-23 17:38:30|6594|6588|6593.5|6587.5|6594|6588|6593.5|6587.5|0
1656005930000|2022-06-23 17:38:50|6594|6588|6594|6588|6594|6588|6594|6588|3
1656005940000|2022-06-23 17:39:00|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6592.5|6586.5|2
1656005950000|2022-06-23 17:39:10|6593|6587|6595|6589|6596.4|6590.4|6593|6587|1
1656005960000|2022-06-23 17:39:20|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|1
1656005970000|2022-06-23 17:39:30|6595|6589|6595|6589|6595|6589|6595|6589|0
1656005980000|2022-06-23 17:39:40|6594.5|6588.5|6594|6588|6594.5|6588.5|6594|6588|0
1656005990000|2022-06-23 17:39:50|||||||||1
1656006000000|2022-06-23 17:40:00|6592.5|6586.5|6592.1|6586.1|6592.5|6586.5|6592.1|6586.1|8
1656006010000|2022-06-23 17:40:10|6593|6587|6593.5|6587.5|6595.5|6589.5|6591.6|6585.6|8
1656006020000|2022-06-23 17:40:20|6593.1|6587.1|6591.6|6585.6|6593.6|6587.6|6591.6|6585.6|6
1656006030000|2022-06-23 17:40:30|6592|6586|6591.6|6585.6|6592|6586|6591.6|6585.6|1
1656006040000|2022-06-23 17:40:40|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|4
1656006050000|2022-06-23 17:40:50|6591.6|6585.6|6595.6|6589.6|6595.6|6589.6|6591.1|6585.1|1
1656006060000|2022-06-23 17:41:00|6595.1|6589.1|6591.6|6585.6|6595.6|6589.6|6590.6|6584.6|0
1656006070000|2022-06-23 17:41:10|6591.5|6585.5|6594.6|6588.6|6594.6|6588.6|6590.1|6584.1|5
1656006090000|2022-06-23 17:41:30|6594.1|6588.1|6591.6|6585.6|6595.6|6589.6|6591.5|6585.5|15
1656006100000|2022-06-23 17:41:40|6593.4|6587.4|6593.1|6587.1|6594|6588|6593.1|6587.1|2
1656006110000|2022-06-23 17:41:50|6593.6|6587.6|6592.5|6586.5|6595.1|6589.1|6592.5|6586.5|1
1656006120000|2022-06-23 17:42:00|6592|6586|6591.6|6585.6|6592.5|6586.5|6590.6|6584.6|21
1656006130000|2022-06-23 17:42:10|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1656006140000|2022-06-23 17:42:20|6591.6|6585.6|6591.1|6585.1|6592.1|6586.1|6591.1|6585.1|0
1656006150000|2022-06-23 17:42:30|6591.6|6585.6|6591.6|6585.6|6592.1|6586.1|6591.6|6585.6|1
1656006160000|2022-06-23 17:42:40|6591.7|6585.7|6594.2|6588.2|6594.2|6588.2|6591.7|6585.7|10
1656006170000|2022-06-23 17:42:50|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.3|6587.3|4
1656006180000|2022-06-23 17:43:00|6593.2|6587.2|6593.2|6587.2|6594.2|6588.2|6593.2|6587.2|6
1656006200000|2022-06-23 17:43:20|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.2|6587.2|5
1656006210000|2022-06-23 17:43:30|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|10
1656006220000|2022-06-23 17:43:40|6592.7|6586.7|6594.2|6588.2|6594.3|6588.3|6592.7|6586.7|5
1656006230000|2022-06-23 17:43:50|||||||||1
1656006240000|2022-06-23 17:44:00|6593.2|6587.2|6591.6|6585.6|6593.2|6587.2|6591.6|6585.6|1
1656006250000|2022-06-23 17:44:10|6591.2|6585.2|6587.8|6581.8|6591.2|6585.2|6587.3|6581.3|2
1656006260000|2022-06-23 17:44:20|6588.3|6582.3|6587.3|6581.3|6588.3|6582.3|6587.3|6581.3|9
1656006270000|2022-06-23 17:44:30|6587.8|6581.8|6588.2|6582.2|6588.2|6582.2|6587.8|6581.8|0
1656006290000|2022-06-23 17:44:50|||||||||36
1656006300000|2022-06-23 17:45:00|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6
1656006310000|2022-06-23 17:45:10|6589.7|6583.7|6588.7|6582.7|6589.7|6583.7|6588.7|6582.7|4
1656006320000|2022-06-23 17:45:20|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.1|6583.1|3
1656006330000|2022-06-23 17:45:30|6589.6|6583.6|6591.6|6585.6|6591.6|6585.6|6589.6|6583.6|0
1656006340000|2022-06-23 17:45:40|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6590.6|6584.6|0
1656006350000|2022-06-23 17:45:50|6590.6|6584.6|6591.1|6585.1|6591.1|6585.1|6590.6|6584.6|1
1656006360000|2022-06-23 17:46:00|6589.6|6583.6|6588.7|6582.7|6590.1|6584.1|6588.2|6582.2|18
1656006370000|2022-06-23 17:46:10|6589.2|6583.2|6588.7|6582.7|6589.2|6583.2|6588.7|6582.7|10
1656006380000|2022-06-23 17:46:20|6588.2|6582.2|6588.7|6582.7|6588.7|6582.7|6588.2|6582.2|20
1656006390000|2022-06-23 17:46:30|6588.2|6582.2|6586.8|6580.8|6588.2|6582.2|6586.8|6580.8|51
1656006400000|2022-06-23 17:46:40|6588.2|6582.2|6587.1|6581.1|6588.7|6582.7|6586.7|6580.7|38
1656006410000|2022-06-23 17:46:50|6586.7|6580.7|6582.1|6576.1|6587.1|6581.1|6582.1|6576.1|5
1656006420000|2022-06-23 17:47:00|6581.2|6575.2|6579.1|6573.1|6583.1|6577.1|6578.7|6572.7|1
1656006430000|2022-06-23 17:47:10|6578.6|6572.6|6581.6|6575.6|6581.7|6575.7|6577.7|6571.7|0
1656006440000|2022-06-23 17:47:20|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6580.6|6574.6|1
1656006450000|2022-06-23 17:47:30|6580.1|6574.1|6581.1|6575.1|6581.1|6575.1|6580.1|6574.1|3
1656006470000|2022-06-23 17:47:50|6580.1|6574.1|6579.6|6573.6|6580.1|6574.1|6579.6|6573.6|3
1656006480000|2022-06-23 17:48:00|6580.1|6574.1|6575|6569|6580.6|6574.6|6575|6569|13
1656006490000|2022-06-23 17:48:10|6574.1|6568.1|6576.1|6570.1|6578.1|6572.1|6572.5|6566.5|15
1656006500000|2022-06-23 17:48:20|6576.6|6570.6|6576.7|6570.7|6576.7|6570.7|6574.2|6568.2|5
1656006510000|2022-06-23 17:48:30|6578.7|6572.7|6578.2|6572.2|6578.7|6572.7|6578.2|6572.2|6
1656006520000|2022-06-23 17:48:40|6578.6|6572.6|6578.2|6572.2|6579.2|6573.2|6578.2|6572.2|0
1656006530000|2022-06-23 17:48:50|6578.1|6572.1|6578.1|6572.1|6578.2|6572.2|6577.7|6571.7|3
1656006540000|2022-06-23 17:49:00|6577.6|6571.6|6579.2|6573.2|6580.1|6574.1|6577.1|6571.1|10
1656006550000|2022-06-23 17:49:10|6578.2|6572.2|6585.1|6579.1|6585.7|6579.7|6578.2|6572.2|16
1656006560000|2022-06-23 17:49:20|6585.6|6579.6|6583.1|6577.1|6585.6|6579.6|6582.6|6576.6|2
1656006570000|2022-06-23 17:49:30|6586.1|6580.1|6584.6|6578.6|6586.1|6580.1|6583.6|6577.6|0
1656006580000|2022-06-23 17:49:40|6585.1|6579.1|6583.1|6577.1|6585.1|6579.1|6583.1|6577.1|0
1656006590000|2022-06-23 17:49:50|6583|6577|6583.1|6577.1|6583.1|6577.1|6583|6577|4
1656006600000|2022-06-23 17:50:00|6583.6|6577.6|6581.6|6575.6|6583.6|6577.6|6581.6|6575.6|3
1656006610000|2022-06-23 17:50:10|6581.1|6575.1|6583.7|6577.7|6583.7|6577.7|6581.1|6575.1|14
1656006620000|2022-06-23 17:50:20|6584.2|6578.2|6584.7|6578.7|6584.7|6578.7|6584.2|6578.2|0
1656006630000|2022-06-23 17:50:30|6584.2|6578.2|6584.7|6578.7|6585.2|6579.2|6584.2|6578.2|21
1656006640000|2022-06-23 17:50:40|6583.7|6577.7|6583.7|6577.7|6584.2|6578.2|6583.2|6577.2|9
1656006650000|2022-06-23 17:50:50|6584.2|6578.2|6583.7|6577.7|6584.2|6578.2|6583.7|6577.7|0
1656006660000|2022-06-23 17:51:00|6583.2|6577.2|6586.2|6580.2|6586.2|6580.2|6583.2|6577.2|6
1656006670000|2022-06-23 17:51:10|6586.7|6580.7|6587.7|6581.7|6587.7|6581.7|6586.7|6580.7|9
1656006680000|2022-06-23 17:51:20|6587.2|6581.2|6587.2|6581.2|6587.7|6581.7|6587.2|6581.2|15
1656006690000|2022-06-23 17:51:30|6588.2|6582.2|6589.7|6583.7|6590.7|6584.7|6588.2|6582.2|0
1656006700000|2022-06-23 17:51:40|6589.8|6583.8|6590.2|6584.2|6590.7|6584.7|6589.2|6583.2|3
1656006710000|2022-06-23 17:51:50|6590.1|6584.1|6590.7|6584.7|6590.7|6584.7|6587.2|6581.2|8
1656006720000|2022-06-23 17:52:00|6591.7|6585.7|6589.2|6583.2|6591.7|6585.7|6588.3|6582.3|12
1656006730000|2022-06-23 17:52:10|6589.7|6583.7|6589.2|6583.2|6589.7|6583.7|6589.2|6583.2|10
1656006740000|2022-06-23 17:52:20|6588.7|6582.7|6591.7|6585.7|6591.7|6585.7|6588.2|6582.2|19
1656006750000|2022-06-23 17:52:30|6591.3|6585.3|6594.2|6588.2|6594.7|6588.7|6591.3|6585.3|15
1656006760000|2022-06-23 17:52:40|6594.7|6588.7|6595.2|6589.2|6596.2|6590.2|6594.7|6588.7|7
1656006770000|2022-06-23 17:52:50|6597.2|6591.2|6600.7|6594.7|6600.7|6594.7|6597.2|6591.2|3
1656006780000|2022-06-23 17:53:00|6601.2|6595.2|6606.2|6600.2|6606.2|6600.2|6601.2|6595.2|6
1656006790000|2022-06-23 17:53:10|6605.2|6599.2|6601.2|6595.2|6605.2|6599.2|6599.2|6593.2|4
1656006800000|2022-06-23 17:53:20|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6
1656006810000|2022-06-23 17:53:30|6595.2|6589.2|6591.2|6585.2|6595.2|6589.2|6591.2|6585.2|1
1656006820000|2022-06-23 17:53:40|6590.7|6584.7|6589.7|6583.7|6590.7|6584.7|6589.7|6583.7|0
1656006830000|2022-06-23 17:53:50|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|1
1656006850000|2022-06-23 17:54:10|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1656006860000|2022-06-23 17:54:20|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1656006870000|2022-06-23 17:54:30|||||||||10
1656006880000|2022-06-23 17:54:40|6588.2|6582.2|6587.7|6581.7|6588.2|6582.2|6587.7|6581.7|3
1656006890000|2022-06-23 17:54:50|6588.2|6582.2|6589.2|6583.2|6592.2|6586.2|6587.7|6581.7|2
1656006900000|2022-06-23 17:55:00|6590.2|6584.2|6588.2|6582.2|6590.2|6584.2|6588.2|6582.2|0
1656006910000|2022-06-23 17:55:10|6587.7|6581.7|6585.8|6579.8|6589.2|6583.2|6585.8|6579.8|23
1656006920000|2022-06-23 17:55:20|||||||||17
1656006930000|2022-06-23 17:55:30|6587.3|6581.3|6589.8|6583.8|6589.8|6583.8|6587.3|6581.3|58
1656006940000|2022-06-23 17:55:40|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|37
1656006950000|2022-06-23 17:55:50|6591.4|6585.4|6594.4|6588.4|6594.4|6588.4|6591.4|6585.4|5
1656006960000|2022-06-23 17:56:00|6594.3|6588.3|6597.3|6591.3|6597.3|6591.3|6590.3|6584.3|51
1656006970000|2022-06-23 17:56:10|6597.8|6591.8|6598.3|6592.3|6598.3|6592.3|6597.8|6591.8|5
1656006980000|2022-06-23 17:56:20|6597.9|6591.9|6598.3|6592.3|6598.3|6592.3|6597.8|6591.8|0
1656006990000|2022-06-23 17:56:30|6598.4|6592.4|6600.3|6594.3|6600.3|6594.3|6598.4|6592.4|0
1656007000000|2022-06-23 17:56:40|6600.8|6594.8|6602.8|6596.8|6603.3|6597.3|6600.8|6594.8|0
1656007010000|2022-06-23 17:56:50|6603.8|6597.8|6601.8|6595.8|6603.8|6597.8|6601.8|6595.8|2
1656007020000|2022-06-23 17:57:00|6601.9|6595.9|6600.8|6594.8|6602.3|6596.3|6600.3|6594.3|1
1656007030000|2022-06-23 17:57:10|6602.8|6596.8|6601.3|6595.3|6602.8|6596.8|6600.8|6594.8|0
1656007040000|2022-06-23 17:57:20|6600.8|6594.8|6596.4|6590.4|6601.3|6595.3|6596.4|6590.4|15
1656007050000|2022-06-23 17:57:30|6596.9|6590.9|6601.3|6595.3|6601.3|6595.3|6595.8|6589.8|9
1656007060000|2022-06-23 17:57:40|6600.3|6594.3|6601.3|6595.3|6603.3|6597.3|6600.3|6594.3|11
1656007070000|2022-06-23 17:57:50|6601.8|6595.8|6588.3|6582.3|6603.3|6597.3|6588.3|6582.3|4
1656007080000|2022-06-23 17:58:00|6586.8|6580.8|6585.3|6579.3|6587.4|6581.4|6585.3|6579.3|3
1656007090000|2022-06-23 17:58:10|6584.9|6578.9|6586.9|6580.9|6588.4|6582.4|6584.9|6578.9|5
1656007100000|2022-06-23 17:58:20|6587.3|6581.3|6585.8|6579.8|6587.8|6581.8|6583.4|6577.4|12
1656007110000|2022-06-23 17:58:30|6586.3|6580.3|6588.8|6582.8|6588.8|6582.8|6586.3|6580.3|2
1656007120000|2022-06-23 17:58:40|6589.8|6583.8|6589.8|6583.8|6590.3|6584.3|6589.8|6583.8|1
1656007130000|2022-06-23 17:58:50|6589.3|6583.3|6589.9|6583.9|6593.4|6587.4|6589.3|6583.3|5
1656007140000|2022-06-23 17:59:00|6590.4|6584.4|6590.9|6584.9|6591.3|6585.3|6588.4|6582.4|2
1656007150000|2022-06-23 17:59:10|6591.8|6585.8|6592.9|6586.9|6593.4|6587.4|6591.8|6585.8|34
1656007160000|2022-06-23 17:59:20|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|33
1656007170000|2022-06-23 17:59:30|6592.3|6586.3|6589.8|6583.8|6592.3|6586.3|6588.8|6582.8|0
1656007180000|2022-06-23 17:59:40|6589.3|6583.3|6587.3|6581.3|6589.3|6583.3|6587.3|6581.3|0
1656007190000|2022-06-23 17:59:50|6587.8|6581.8|6589.8|6583.8|6589.8|6583.8|6587.3|6581.3|1
1656007200000|2022-06-23 18:00:00|6589.4|6583.4|6587.4|6581.4|6590.9|6584.9|6587.4|6581.4|28
1656007210000|2022-06-23 18:00:10|6586.9|6580.9|6587.4|6581.4|6587.4|6581.4|6584.9|6578.9|0
1656007220000|2022-06-23 18:00:20|6587.3|6581.3|6589.8|6583.8|6589.8|6583.8|6587.3|6581.3|3
1656007230000|2022-06-23 18:00:30|6589.9|6583.9|6588.3|6582.3|6589.9|6583.9|6588.3|6582.3|3
1656007240000|2022-06-23 18:00:40|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|4
1656007250000|2022-06-23 18:00:50|6587.4|6581.4|6587.4|6581.4|6588.8|6582.8|6587.4|6581.4|0
1656007260000|2022-06-23 18:01:00|6586.4|6580.4|6586|6580|6587|6581|6585.9|6579.9|5
1656007270000|2022-06-23 18:01:10|6586.9|6580.9|6585.4|6579.4|6586.9|6580.9|6584.4|6578.4|2
1656007280000|2022-06-23 18:01:20|6584.4|6578.4|6584|6578|6585.9|6579.9|6583.5|6577.5|11
1656007290000|2022-06-23 18:01:30|6584.4|6578.4|6584|6578|6586|6580|6584|6578|4
1656007300000|2022-06-23 18:01:40|6583.5|6577.5|6584|6578|6584|6578|6583.5|6577.5|0
1656007310000|2022-06-23 18:01:50|6585.5|6579.5|6580.9|6574.9|6585.5|6579.5|6580.9|6574.9|3
1656007320000|2022-06-23 18:02:00|6581.4|6575.4|6583.5|6577.5|6583.5|6577.5|6581.4|6575.4|3
1656007330000|2022-06-23 18:02:10|6584.4|6578.4|6592|6586|6592|6586|6584.4|6578.4|3
1656007340000|2022-06-23 18:02:20|6592.5|6586.5|6589.5|6583.5|6593.5|6587.5|6589.5|6583.5|3
1656007350000|2022-06-23 18:02:30|6588.5|6582.5|6591|6585|6591|6585|6588.5|6582.5|15
1656007360000|2022-06-23 18:02:40|6590|6584|6592.4|6586.4|6592.4|6586.4|6590|6584|0
1656007370000|2022-06-23 18:02:50|6593|6587|6592.5|6586.5|6593|6587|6592.5|6586.5|2
1656007380000|2022-06-23 18:03:00|6591.9|6585.9|6593|6587|6593.1|6587.1|6590.5|6584.5|11
1656007390000|2022-06-23 18:03:10|6592.5|6586.5|6593|6587|6593.5|6587.5|6592.5|6586.5|12
1656007400000|2022-06-23 18:03:20|6593.5|6587.5|6591.1|6585.1|6593.5|6587.5|6591.1|6585.1|9
1656007410000|2022-06-23 18:03:30|6591.5|6585.5|6591.1|6585.1|6591.5|6585.5|6591.1|6585.1|0
1656007420000|2022-06-23 18:03:40|6590.6|6584.6|6588|6582|6591.1|6585.1|6587|6581|3
1656007430000|2022-06-23 18:03:50|6587.6|6581.6|6588.5|6582.5|6588.5|6582.5|6587.6|6581.6|0
1656007440000|2022-06-23 18:04:00|6589|6583|6589.1|6583.1|6590|6584|6589|6583|0
1656007450000|2022-06-23 18:04:10|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1656007460000|2022-06-23 18:04:20|6586.5|6580.5|6586.1|6580.1|6587.1|6581.1|6585|6579|2
1656007470000|2022-06-23 18:04:30|6588|6582|6593|6587|6593.1|6587.1|6588|6582|2
1656007480000|2022-06-23 18:04:40|6593.1|6587.1|6593|6587|6593.1|6587.1|6592.5|6586.5|4
1656007490000|2022-06-23 18:04:50|6593.1|6587.1|6588.6|6582.6|6593.1|6587.1|6588.6|6582.6|22
1656007500000|2022-06-23 18:05:00|6588|6582|6587|6581|6588.1|6582.1|6587|6581|10
1656007510000|2022-06-23 18:05:10|6586.5|6580.5|6584|6578|6586.5|6580.5|6583.5|6577.5|2
1656007520000|2022-06-23 18:05:20|||||||||2
1656007530000|2022-06-23 18:05:30|6584.1|6578.1|6587.1|6581.1|6587.1|6581.1|6584.1|6578.1|20
1656007540000|2022-06-23 18:05:40|6587.6|6581.6|6589.5|6583.5|6590|6584|6587.6|6581.6|1
1656007550000|2022-06-23 18:05:50|||||||||1
1656007560000|2022-06-23 18:06:00|6590|6584|6592|6586|6592.5|6586.5|6590|6584|2
1656007570000|2022-06-23 18:06:10|6591|6585|6591|6585|6591|6585|6591|6585|1
1656007580000|2022-06-23 18:06:20|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|2
1656007590000|2022-06-23 18:06:30|6591.6|6585.6|6592|6586|6592|6586|6591.6|6585.6|1
1656007600000|2022-06-23 18:06:40|6592.1|6586.1|6593|6587|6593.5|6587.5|6592.1|6586.1|4
1656007610000|2022-06-23 18:06:50|6593.5|6587.5|6592.6|6586.6|6593.6|6587.6|6592.6|6586.6|19
1656007620000|2022-06-23 18:07:00|6592.1|6586.1|6593.1|6587.1|6593.6|6587.6|6590.6|6584.6|4
1656007630000|2022-06-23 18:07:10|6592.6|6586.6|6593.1|6587.1|6593.6|6587.6|6592.6|6586.6|21
1656007640000|2022-06-23 18:07:20|6591.1|6585.1|6590.6|6584.6|6591.1|6585.1|6590.1|6584.1|2
1656007650000|2022-06-23 18:07:30|6590.1|6584.1|6583.5|6577.5|6590.1|6584.1|6582.5|6576.5|8
1656007660000|2022-06-23 18:07:40|6583|6577|6585.5|6579.5|6585.5|6579.5|6583|6577|5
1656007670000|2022-06-23 18:07:50|6587.6|6581.6|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|2
1656007680000|2022-06-23 18:08:00|6587|6581|6586.6|6580.6|6587.5|6581.5|6585.1|6579.1|3
1656007690000|2022-06-23 18:08:10|6587.1|6581.1|6587.5|6581.5|6588|6582|6587.1|6581.1|3
1656007700000|2022-06-23 18:08:20|6588|6582|6592|6586|6592|6586|6588|6582|10
1656007710000|2022-06-23 18:08:30|6593|6587|6593.6|6587.6|6593.6|6587.6|6592|6586|12
1656007720000|2022-06-23 18:08:40|6593.5|6587.5|6592.1|6586.1|6593.6|6587.6|6592.1|6586.1|12
1656007730000|2022-06-23 18:08:50|6592.6|6586.6|6583.6|6577.6|6592.6|6586.6|6580.5|6574.5|13
1656007740000|2022-06-23 18:09:00|6583.1|6577.1|6582.1|6576.1|6583.6|6577.6|6580.6|6574.6|4
1656007750000|2022-06-23 18:09:10|6582.6|6576.6|6582|6576|6582.6|6576.6|6580.1|6574.1|12
1656007760000|2022-06-23 18:09:20|6581.5|6575.5|6584|6578|6584|6578|6581|6575|5
1656007770000|2022-06-23 18:09:30|6583|6577|6585.6|6579.6|6585.6|6579.6|6583|6577|6
1656007780000|2022-06-23 18:09:40|6588|6582|6589.6|6583.6|6589.6|6583.6|6588|6582|4
1656007790000|2022-06-23 18:09:50|6588.6|6582.6|6589.5|6583.5|6589.5|6583.5|6586.6|6580.6|20
1656007800000|2022-06-23 18:10:00|6588.5|6582.5|6586.5|6580.5|6588.5|6582.5|6583.5|6577.5|18
1656007810000|2022-06-23 18:10:10|6585.5|6579.5|6588|6582|6588|6582|6585.5|6579.5|1
1656007820000|2022-06-23 18:10:20|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6584|6578|12
1656007830000|2022-06-23 18:10:30|6588|6582|6588.6|6582.6|6592.1|6586.1|6587.6|6581.6|93
1656007840000|2022-06-23 18:10:40|6587.7|6581.7|6583.6|6577.6|6588.1|6582.1|6583.6|6577.6|9
1656007850000|2022-06-23 18:10:50|6584.1|6578.1|6583.6|6577.6|6585.1|6579.1|6583.6|6577.6|2
1656007860000|2022-06-23 18:11:00|6583.1|6577.1|6583.6|6577.6|6586.1|6580.1|6582.6|6576.6|2
1656007870000|2022-06-23 18:11:10|6584.6|6578.6|6583.6|6577.6|6584.6|6578.6|6582.6|6576.6|0
1656007880000|2022-06-23 18:11:20|6583.1|6577.1|6583.6|6577.6|6583.6|6577.6|6582.1|6576.1|3
1656007890000|2022-06-23 18:11:30|6584.1|6578.1|6586.1|6580.1|6586.6|6580.6|6584.1|6578.1|3
1656007900000|2022-06-23 18:11:40|6585.6|6579.6|6584.6|6578.6|6585.6|6579.6|6583.6|6577.6|0
1656007910000|2022-06-23 18:11:50|6584.1|6578.1|6581.6|6575.6|6584.1|6578.1|6581.6|6575.6|12
1656007920000|2022-06-23 18:12:00|6581.1|6575.1|6582.1|6576.1|6582.1|6576.1|6581.1|6575.1|6
1656007930000|2022-06-23 18:12:10|6583.6|6577.6|6584.6|6578.6|6584.6|6578.6|6582.1|6576.1|23
1656007940000|2022-06-23 18:12:20|6585.1|6579.1|6583.6|6577.6|6585.1|6579.1|6583.6|6577.6|13
1656007950000|2022-06-23 18:12:30|6582.6|6576.6|6582.6|6576.6|6585.6|6579.6|6582.6|6576.6|2
1656007960000|2022-06-23 18:12:40|6582.1|6576.1|6582.6|6576.6|6582.6|6576.6|6582.1|6576.1|5
1656007970000|2022-06-23 18:12:50|6582.1|6576.1|6579.6|6573.6|6582.1|6576.1|6579.6|6573.6|20
1656007980000|2022-06-23 18:13:00|6578.6|6572.6|6581.1|6575.1|6582.6|6576.6|6577.6|6571.6|56
1656007990000|2022-06-23 18:13:10|6583.1|6577.1|6582.6|6576.6|6583.1|6577.1|6579.7|6573.7|11
1656008000000|2022-06-23 18:13:20|6582.2|6576.2|6579.7|6573.7|6582.2|6576.2|6579.7|6573.7|62
1656008010000|2022-06-23 18:13:30|6578.2|6572.2|6568.1|6562.1|6578.2|6572.2|6568.1|6562.1|17
1656008020000|2022-06-23 18:13:40|6568.6|6562.6|6564.6|6558.6|6571.1|6565.1|6564.6|6558.6|83
1656008030000|2022-06-23 18:13:50|6565.1|6559.1|6569.1|6563.1|6570.2|6564.2|6565.1|6559.1|35
1656008040000|2022-06-23 18:14:00|6567.6|6561.6|6567.6|6561.6|6569.2|6563.2|6564.6|6558.6|118
1656008050000|2022-06-23 18:14:10|6567.7|6561.7|6566.3|6560.3|6573.2|6567.2|6565.2|6559.2|68
1656008060000|2022-06-23 18:14:20|6568.3|6562.3|6567.3|6561.3|6569.3|6563.3|6564.8|6558.8|98
1656008070000|2022-06-23 18:14:30|6568.7|6562.7|6568.3|6562.3|6571.8|6565.8|6565.8|6559.8|84
1656008080000|2022-06-23 18:14:40|6568.8|6562.8|6565.9|6559.9|6573.8|6567.8|6565.8|6559.8|95
1656008090000|2022-06-23 18:14:50|6568.8|6562.8|6570.8|6564.8|6572.8|6566.8|6566.9|6560.9|51
1656008100000|2022-06-23 18:15:00|6572.3|6566.3|6566.4|6560.4|6573.8|6567.8|6565.9|6559.9|75
1656008110000|2022-06-23 18:15:10|6566.9|6560.9|6565.4|6559.4|6567.9|6561.9|6563.9|6557.9|5
1656008120000|2022-06-23 18:15:20|6564.9|6558.9|6567.4|6561.4|6568.4|6562.4|6564.4|6558.4|45
1656008130000|2022-06-23 18:15:30|6566.9|6560.9|6556.4|6550.4|6567.9|6561.9|6556.4|6550.4|44
1656008140000|2022-06-23 18:15:40|6555.5|6549.5|6556.9|6550.9|6557.9|6551.9|6554|6548|87
1656008150000|2022-06-23 18:15:50|6557.9|6551.9|6558.9|6552.9|6558.9|6552.9|6555.9|6549.9|1
1656008160000|2022-06-23 18:16:00|6559.4|6553.4|6555.8|6549.8|6559.4|6553.4|6555.4|6549.4|5
1656008170000|2022-06-23 18:16:10|6556.3|6550.3|6554.7|6548.7|6556.3|6550.3|6554.2|6548.2|27
1656008180000|2022-06-23 18:16:20|6555.2|6549.2|6556.7|6550.7|6556.7|6550.7|6555.2|6549.2|3
1656008190000|2022-06-23 18:16:30|6551.5|6545.5|6549.7|6543.7|6551.7|6545.7|6549.7|6543.7|14
1656008200000|2022-06-23 18:16:40|6549.8|6543.8|6547.3|6541.3|6549.8|6543.8|6546.8|6540.8|69
1656008210000|2022-06-23 18:16:50|||||||||13
1656008220000|2022-06-23 18:17:00|||||||||5
1656008230000|2022-06-23 18:17:10|6545.9|6539.9|6557.4|6551.4|6557.9|6551.9|6545.9|6539.9|23
1656008240000|2022-06-23 18:17:20|6557.3|6551.3|6549.3|6543.3|6557.3|6551.3|6549.3|6543.3|4
1656008250000|2022-06-23 18:17:30|6549.2|6543.2|6550.8|6544.8|6551.8|6545.8|6546.4|6540.4|22
1656008260000|2022-06-23 18:17:40|6549.9|6543.9|6552.8|6546.8|6553.3|6547.3|6549.4|6543.4|0
1656008270000|2022-06-23 18:17:50|6553.3|6547.3|6553.8|6547.8|6554.8|6548.8|6551.9|6545.9|5
1656008280000|2022-06-23 18:18:00|6553.3|6547.3|6551.4|6545.4|6553.8|6547.8|6551.4|6545.4|4
1656008290000|2022-06-23 18:18:10|6550.9|6544.9|6553.3|6547.3|6553.8|6547.8|6550.9|6544.9|2
1656008300000|2022-06-23 18:18:20|6552.8|6546.8|6545.4|6539.4|6552.8|6546.8|6545.4|6539.4|17
1656008310000|2022-06-23 18:18:30|6549.4|6543.4|6547.4|6541.4|6549.4|6543.4|6547.4|6541.4|9
1656008320000|2022-06-23 18:18:40|6547.9|6541.9|6545.4|6539.4|6548.4|6542.4|6545.4|6539.4|1
1656008330000|2022-06-23 18:18:50|6545.5|6539.5|6547.9|6541.9|6548.4|6542.4|6545.4|6539.4|7
1656008340000|2022-06-23 18:19:00|6548.4|6542.4|6548.4|6542.4|6548.9|6542.9|6547.4|6541.4|2
1656008350000|2022-06-23 18:19:10|6549.8|6543.8|6552.3|6546.3|6552.3|6546.3|6549.4|6543.4|5
1656008360000|2022-06-23 18:19:20|6551.9|6545.9|6548.9|6542.9|6552.8|6546.8|6548.9|6542.9|13
1656008370000|2022-06-23 18:19:30|6549.3|6543.3|6547.4|6541.4|6549.9|6543.9|6547.4|6541.4|3
1656008380000|2022-06-23 18:19:40|6547.9|6541.9|6549|6543|6549|6543|6547|6541|16
1656008390000|2022-06-23 18:19:50|6549.5|6543.5|6547.5|6541.5|6549.5|6543.5|6547|6541|12
1656028800000|2022-06-24 00:00:00|6574.6|6568.6|6572.3|6557.3|6576.5|6568.6|6565.2|6556.4|47
1656028810000|2022-06-24 00:00:10|6570.9|6555.9|6571.9|6556.9|6575.3|6565.3|6569.9|6555.9|45
1656028820000|2022-06-24 00:00:20|6572.4|6557.4|6573.8|6558.8|6575.3|6560.3|6572.4|6557.4|0
1656028830000|2022-06-24 00:00:30|6574.3|6559.3|6574.8|6559.8|6576.3|6561.3|6573.8|6558.8|0
1656028840000|2022-06-24 00:00:40|6574.3|6559.3|6571.8|6565.8|6574.3|6566.3|6570.4|6559.3|13
1656028850000|2022-06-24 00:00:50|6572.3|6566.3|6572.4|6566.4|6574.8|6568.8|6571.3|6565.3|2
1656028860000|2022-06-24 00:01:00|6573.3|6567.3|6574.9|6568.9|6576.9|6568.9|6571.9|6565.9|3
1656028870000|2022-06-24 00:01:10|6574.4|6568.4|6583|6573|6583|6574.9|6574.4|6568.4|5
1656028880000|2022-06-24 00:01:20|6582|6572|6581|6575|6583.4|6575.5|6580.9|6572|0
1656028890000|2022-06-24 00:01:30|6581.4|6575.4|6581.5|6575.5|6585|6578.5|6580.9|6574|4
1656028900000|2022-06-24 00:01:40|6581.9|6575.9|6581.5|6575.5|6581.9|6575.9|6581.5|6575.5|1
1656028910000|2022-06-24 00:01:50|6581.4|6575.4|6587.9|6581.9|6587.9|6581.9|6581.4|6575.4|6
1656028920000|2022-06-24 00:02:00|6587|6581|6586.6|6580.6|6589.5|6581|6586.5|6579.5|19
1656028930000|2022-06-24 00:02:10|6585.2|6575.2|6582.2|6576.2|6586.1|6578.7|6581.2|6574.7|1
1656028940000|2022-06-24 00:02:20|6582.7|6576.7|6581.7|6575.7|6586.7|6580.7|6581.2|6575.2|11
1656028950000|2022-06-24 00:02:30|6581.2|6575.2|6582.2|6576.2|6583.1|6577.1|6581.2|6575.2|0
1656028960000|2022-06-24 00:02:40|6582.6|6576.6|6582.2|6576.2|6582.6|6576.6|6582.2|6576.2|0
1656028970000|2022-06-24 00:02:50|6582.1|6576.1|6581.7|6575.7|6583.7|6576.2|6580.7|6573.7|0
1656028980000|2022-06-24 00:03:00|6580.7|6574.7|6582.7|6576.7|6585.1|6579.1|6580.7|6572.2|1
1656028990000|2022-06-24 00:03:10|6582.6|6576.6|6584.6|6574.6|6584.6|6576.6|6581.6|6573.7|0
1656029000000|2022-06-24 00:03:20|6583.7|6573.7|6587.2|6572.2|6587.2|6574.7|6583.6|6572.2|11
1656029010000|2022-06-24 00:03:30|6582.5|6576.5|6579.1|6573.1|6582.5|6576.5|6579.1|6573.1|1
1656029020000|2022-06-24 00:03:40|6579.2|6573.2|6579.6|6573.6|6579.6|6573.6|6579.2|6573.2|55
1656029030000|2022-06-24 00:03:50|6581.6|6571.6|6579.6|6573.6|6581.6|6573.6|6579.1|6571.6|30
1656029040000|2022-06-24 00:04:00|6579.1|6573.1|6580.6|6574.6|6581.6|6574.6|6579.1|6571.6|5
1656029050000|2022-06-24 00:04:10|6580.1|6574.1|6580.1|6574.1|6581.1|6575.1|6580.1|6574.1|2
1656029060000|2022-06-24 00:04:20|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|6580.2|6574.2|0
1656029070000|2022-06-24 00:04:30|6579.7|6573.7|6579.7|6573.7|6580.7|6574.7|6579.7|6573.7|1
1656029080000|2022-06-24 00:04:40|6580.1|6574.1|6580.2|6574.2|6580.2|6574.2|6579.7|6573.7|30
1656029090000|2022-06-24 00:04:50|6579.7|6573.7|6580.7|6574.7|6580.7|6574.7|6579.7|6573.7|1
1656029100000|2022-06-24 00:05:00|6580.2|6574.2|6577.2|6571.2|6584.2|6576.2|6577.2|6571.2|4
1656029110000|2022-06-24 00:05:10|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6576.7|6570.7|0
1656029120000|2022-06-24 00:05:20|6577.2|6571.2|6577.7|6571.7|6577.7|6571.7|6577.2|6571.2|0
1656029130000|2022-06-24 00:05:30|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1656029140000|2022-06-24 00:05:40|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1656029150000|2022-06-24 00:05:50|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1656029160000|2022-06-24 00:06:00|6576.7|6570.7|6577.7|6571.7|6577.7|6571.7|6576.7|6570.7|0
1656029170000|2022-06-24 00:06:10|||||||||1
1656029180000|2022-06-24 00:06:20|6577.2|6571.2|6577.7|6571.7|6577.7|6571.7|6577.2|6571.2|0
1656029190000|2022-06-24 00:06:30|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1656029210000|2022-06-24 00:06:50|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1656029220000|2022-06-24 00:07:00|6577.2|6571.2|6577.2|6571.2|6577.7|6571.7|6577.2|6571.2|3
1656029230000|2022-06-24 00:07:10|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1656029240000|2022-06-24 00:07:20|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1656029250000|2022-06-24 00:07:30|6577.7|6571.7|6577.2|6571.2|6577.7|6571.7|6577.2|6571.2|2
1656029260000|2022-06-24 00:07:40|||||||||3
1656029270000|2022-06-24 00:07:50|6579.2|6573.2|6578.6|6572.6|6579.2|6573.2|6578.6|6572.6|23
1656029280000|2022-06-24 00:08:00|6577.7|6571.7|6578.6|6572.6|6578.6|6572.6|6577.7|6571.7|0
1656029290000|2022-06-24 00:08:10|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|6577.7|6571.7|0
1656029300000|2022-06-24 00:08:20|6578.1|6572.1|6578.2|6572.2|6578.7|6572.7|6577.6|6571.6|2
1656029310000|2022-06-24 00:08:30|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|0
1656029320000|2022-06-24 00:08:40|6581.2|6575.2|6580.7|6574.7|6581.2|6575.2|6580.7|6574.7|0
1656029340000|2022-06-24 00:09:00|6581.2|6575.2|6581.2|6575.2|6581.2|6575.2|6581.2|6575.2|0
1656029350000|2022-06-24 00:09:10|6581.7|6575.7|6582.2|6576.2|6582.2|6576.2|6581.7|6575.7|0
1656029360000|2022-06-24 00:09:20|6581.2|6575.2|6581.7|6575.7|6581.7|6575.7|6581.2|6575.2|1
1656029370000|2022-06-24 00:09:30|6584.1|6578.1|6587.7|6581.7|6587.7|6581.7|6584.1|6578.1|3
1656029380000|2022-06-24 00:09:40|6588.2|6582.2|6593.2|6583.2|6593.7|6583.7|6588.2|6582.2|3
1656029390000|2022-06-24 00:09:50|6593.7|6583.7|6593.2|6587.2|6594.2|6587.2|6591.8|6583.7|1
1656029410000|2022-06-24 00:10:10|6593.7|6587.7|6593.7|6587.7|6594.2|6588.2|6593.7|6587.7|0
1656029420000|2022-06-24 00:10:20|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|6594.2|6588.2|0
1656029430000|2022-06-24 00:10:30|6594.7|6588.7|6599.7|6593.7|6599.7|6593.7|6594.7|6588.7|1
1656029440000|2022-06-24 00:10:40|6600.2|6594.2|6599.7|6593.7|6600.2|6594.2|6599.7|6593.7|0
1656029460000|2022-06-24 00:11:00|6604.2|6598.2|6605.7|6599.7|6607.7|6601.7|6604.2|6598.2|7
1656029470000|2022-06-24 00:11:10|6606.2|6600.2|6605.7|6599.7|6606.2|6600.2|6605.7|6599.7|2
1656029480000|2022-06-24 00:11:20|6606.2|6600.2|6605.7|6599.7|6606.7|6600.7|6605.2|6599.2|0
1656029490000|2022-06-24 00:11:30|6601.1|6595.1|6598.2|6592.2|6601.1|6595.1|6598.2|6592.2|26
1656029500000|2022-06-24 00:11:40|6597.6|6591.6|6589.2|6583.2|6597.6|6591.6|6589.2|6583.2|6
1656029510000|2022-06-24 00:11:50|6589.7|6583.7|6586.6|6580.6|6589.7|6583.7|6586.6|6578.6|1
1656029520000|2022-06-24 00:12:00|||||||||5
1656029550000|2022-06-24 00:12:30|6585.7|6579.7|6586.6|6580.6|6586.6|6580.6|6585.7|6579.7|0
1656029570000|2022-06-24 00:12:50|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|0
1656029580000|2022-06-24 00:13:00|||||||||29
1656029630000|2022-06-24 00:13:50|6586.6|6580.6|6587.1|6581.1|6587.1|6581.1|6586.6|6580.6|0
1656029640000|2022-06-24 00:14:00|6587.6|6581.6|6588.6|6582.6|6588.6|6582.6|6587.6|6581.6|0
1656029650000|2022-06-24 00:14:10|6589.1|6583.1|6589.6|6583.6|6589.6|6583.6|6589.1|6583.1|0
1656029670000|2022-06-24 00:14:30|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1656029680000|2022-06-24 00:14:40|6590.6|6584.6|6592.6|6582.6|6592.6|6584.6|6590.5|6582.6|0
1656029690000|2022-06-24 00:14:50|6590.1|6584.1|6592.6|6582.6|6592.6|6584.1|6590.1|6582.6|0
1656029700000|2022-06-24 00:15:00|6591.6|6585.6|6593.1|6583.1|6593.1|6585.6|6591.1|6583.1|0
1656029710000|2022-06-24 00:15:10|6591.6|6585.6|6593.1|6583.1|6593.1|6585.6|6591.6|6583.1|0
1656029730000|2022-06-24 00:15:30|6594|6584|6592.1|6586.1|6594|6586.1|6590.1|6583.1|0
1656029740000|2022-06-24 00:15:40|6595.6|6585.6|6595.1|6585.1|6595.6|6585.6|6594.6|6584.6|5
1656029750000|2022-06-24 00:15:50|6593.6|6587.6|6595.6|6585.6|6595.6|6587.6|6593.6|6585.6|0
1656029760000|2022-06-24 00:16:00|6593.6|6587.6|6595.6|6589.6|6596.1|6590.1|6593.6|6587.6|0
1656029770000|2022-06-24 00:16:10|6595.1|6589.1|6595.1|6589.1|6597.1|6590.1|6594.6|6587.1|0
1656029780000|2022-06-24 00:16:20|6595.6|6589.6|6595.6|6589.6|6596.1|6590.1|6595.1|6589.1|0
1656029790000|2022-06-24 00:16:30|6596.1|6590.1|6595.1|6589.1|6596.1|6590.1|6595.1|6589.1|0
1656029810000|2022-06-24 00:16:50|6597.6|6587.6|6597.6|6587.6|6597.6|6587.6|6597.6|6587.6|0
1656029830000|2022-06-24 00:17:10|6592.6|6582.6|6594.1|6579.1|6594.1|6582.6|6592.6|6579.1|0
1656029850000|2022-06-24 00:17:30|6593.6|6578.6|6593.6|6578.6|6593.6|6578.6|6593.6|6578.6|0
1656029860000|2022-06-24 00:17:40|6593.1|6578.1|6593.6|6578.6|6593.6|6578.6|6593.1|6578.1|0
1656029880000|2022-06-24 00:18:00|6594.1|6579.1|6591.1|6581.1|6594.1|6582|6591.1|6579.1|1
1656029890000|2022-06-24 00:18:10|6588.6|6582.6|6589.1|6583.1|6589.6|6583.6|6588.6|6582.6|0
1656029900000|2022-06-24 00:18:20|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1656029910000|2022-06-24 00:18:30|6589.1|6583.1|6588.6|6582.6|6589.1|6583.1|6588.6|6582.6|0
1656029930000|2022-06-24 00:18:50|6588.1|6582.1|6584.1|6578.1|6588.1|6582.1|6583.6|6575.6|2
1656029940000|2022-06-24 00:19:00|6586.1|6576.1|6582.2|6572.2|6586.1|6577.1|6582.2|6572.2|1
1656029950000|2022-06-24 00:19:10|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|0
1656029960000|2022-06-24 00:19:20|6577.7|6571.7|6576.7|6570.7|6578.2|6572.2|6576.7|6568.2|1
1656029970000|2022-06-24 00:19:30|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|0
1656029980000|2022-06-24 00:19:40|6576.7|6570.7|6577.2|6571.2|6579.7|6571.2|6576.7|6569.7|0
1656029990000|2022-06-24 00:19:50|6577.6|6571.6|6577.7|6571.7|6577.7|6571.7|6577.6|6571.6|0
1656030000000|2022-06-24 00:20:00|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|0
1656030030000|2022-06-24 00:20:30|6576.2|6570.2|6575.2|6569.2|6576.2|6570.2|6575.2|6569.2|1
1656030040000|2022-06-24 00:20:40|6571.2|6561.2|6567.7|6561.7|6571.2|6561.7|6567.2|6559.8|7
1656030070000|2022-06-24 00:21:10|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|0
1656030090000|2022-06-24 00:21:30|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|0
1656030100000|2022-06-24 00:21:40|6568.3|6562.3|6566.7|6560.7|6569.2|6563.2|6566.7|6560.7|2
1656030120000|2022-06-24 00:22:00|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|6566.7|6560.7|0
1656030130000|2022-06-24 00:22:10|6566.2|6560.2|6566.2|6560.2|6566.2|6560.2|6566.2|6560.2|0
1656030140000|2022-06-24 00:22:20|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|0
1656030150000|2022-06-24 00:22:30|6567.7|6561.7|6568.2|6562.2|6568.7|6562.7|6567.7|6561.7|1
1656030160000|2022-06-24 00:22:40|6568.7|6562.7|6568.2|6562.2|6568.7|6562.7|6568.2|6562.2|0
1656030170000|2022-06-24 00:22:50|6568.7|6562.7|6567.2|6561.2|6568.7|6562.7|6567.2|6561.2|0
1656030180000|2022-06-24 00:23:00|6567.3|6561.3|6567.2|6561.2|6567.7|6561.7|6567.2|6561.2|0
1656030190000|2022-06-24 00:23:10|6566.6|6560.6|6567.2|6561.2|6567.2|6561.2|6566.6|6560.6|1
1656030200000|2022-06-24 00:23:20|6567.1|6561.1|6567.2|6561.2|6569.1|6561.2|6567.1|6559.1|1
1656030210000|2022-06-24 00:23:30|6569.6|6563.6|6570.6|6560.6|6570.6|6563.6|6569.6|6560.6|0
1656030220000|2022-06-24 00:23:40|6570.1|6560.1|6568.1|6562.1|6570.1|6562.1|6567.6|6560.1|0
1656030230000|2022-06-24 00:23:50|6567.6|6561.6|6569.6|6563.6|6573.1|6564.1|6567.6|6561.6|1
1656030240000|2022-06-24 00:24:00|6572.1|6562.1|6575.7|6565.7|6577.1|6567.1|6568.7|6562.1|1
1656030260000|2022-06-24 00:24:20|6577.2|6571.2|6573.7|6563.7|6578.2|6571.2|6573.7|6563.2|5
1656030270000|2022-06-24 00:24:30|6577.6|6562.6|6577.2|6562.2|6577.6|6562.6|6577.2|6562.2|0
1656030300000|2022-06-24 00:25:00|6575.2|6565.2|6575.2|6565.2|6575.7|6565.7|6575.2|6565.2|5
1656030320000|2022-06-24 00:25:20|6577.6|6562.6|6574.7|6564.7|6577.6|6564.7|6574.7|6562.6|0
1656030330000|2022-06-24 00:25:30|6575.2|6565.2|6575.2|6569.2|6575.2|6569.2|6573.3|6565.2|0
1656030340000|2022-06-24 00:25:40|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|0
1656030350000|2022-06-24 00:25:50|6572.7|6562.7|6572.6|6562.6|6572.7|6562.7|6572.1|6562.1|2
1656030370000|2022-06-24 00:26:10|6572.1|6562.1|6576.2|6561.2|6576.2|6563.7|6572.1|6561.2|0
1656030380000|2022-06-24 00:26:20|6577.6|6562.6|6578.2|6563.2|6578.6|6563.6|6577.6|6562.6|0
1656030390000|2022-06-24 00:26:30|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|0
1656030450000|2022-06-24 00:27:30|6576.2|6566.2|6574.2|6568.2|6579.6|6568.2|6574.2|6564.6|0
1656030460000|2022-06-24 00:27:40|6575.4|6569.4|6569.1|6559.1|6575.4|6569.4|6567.2|6559.1|5
1656030480000|2022-06-24 00:28:00|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|6567.7|6561.7|0
1656030500000|2022-06-24 00:28:20|6567.2|6561.2|6565.6|6559.6|6567.2|6561.2|6565.6|6559.6|4
1656030530000|2022-06-24 00:28:50|6565.5|6559.5|6559.2|6553.2|6565.5|6559.5|6559.2|6553.2|1
1656030540000|2022-06-24 00:29:00|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1656030560000|2022-06-24 00:29:20|6560.1|6554.1|6561.2|6555.2|6561.2|6555.2|6560.1|6554.1|5
1656030600000|2022-06-24 00:30:00|6561.1|6555.1|6560.7|6554.7|6561.2|6555.2|6560.7|6554.7|4
1656030630000|2022-06-24 00:30:30|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|6561.2|6555.2|0
1656030640000|2022-06-24 00:30:40|6562.6|6556.6|6562.1|6556.1|6563.1|6557.1|6561.6|6555.6|0
1656030650000|2022-06-24 00:30:50|6562.6|6556.6|6561.6|6555.6|6562.6|6556.6|6561.6|6555.6|1
1656030660000|2022-06-24 00:31:00|6560.7|6554.7|6560.7|6554.7|6561.2|6555.2|6560.2|6554.2|0
1656030680000|2022-06-24 00:31:20|6561.2|6555.2|6560.7|6554.7|6561.2|6555.2|6560.7|6554.7|0
1656030700000|2022-06-24 00:31:40|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|0
1656030710000|2022-06-24 00:31:50|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|0
1656030740000|2022-06-24 00:32:20|6560.6|6554.6|6565.1|6555.1|6565.1|6556.6|6560.6|6554.6|0
1656030750000|2022-06-24 00:32:30|6564.6|6554.6|6564.6|6554.6|6564.6|6554.6|6564.6|6554.6|0
1656030760000|2022-06-24 00:32:40|6562.6|6556.6|6562.2|6552.2|6562.6|6556.6|6562.2|6552.2|0
1656030820000|2022-06-24 00:33:40|6565.7|6550.7|6565.7|6550.7|6565.7|6550.7|6565.7|6550.7|0
1656030830000|2022-06-24 00:33:50|6559.2|6553.2|6559.1|6553.1|6559.2|6553.2|6559.1|6553.1|0
1656030840000|2022-06-24 00:34:00|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|0
1656030860000|2022-06-24 00:34:20|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|6560.1|6554.1|0
1656030870000|2022-06-24 00:34:30|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1656030880000|2022-06-24 00:34:40|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|0
1656030950000|2022-06-24 00:35:50|6563.7|6557.7|6564.1|6558.1|6564.1|6558.1|6563.7|6557.7|1
1656030960000|2022-06-24 00:36:00|6566.6|6556.6|6566.7|6560.7|6566.7|6560.7|6566.6|6556.6|1
1656030970000|2022-06-24 00:36:10|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|0
1656030990000|2022-06-24 00:36:30|6569.6|6559.6|6569.6|6559.6|6569.6|6559.6|6569.6|6559.6|0
1656031020000|2022-06-24 00:37:00|6573.6|6558.6|6571.1|6561.1|6573.6|6561.1|6571.1|6558.6|0
1656031030000|2022-06-24 00:37:10|6574.6|6559.6|6572.1|6562.1|6574.6|6562.1|6572.1|6559.6|0
1656031040000|2022-06-24 00:37:20|6570.7|6560.7|6571.1|6561.1|6571.1|6561.1|6570.7|6560.7|0
1656031060000|2022-06-24 00:37:40|6571.6|6561.6|6571.6|6561.6|6571.6|6561.6|6571.6|6561.6|0
1656031070000|2022-06-24 00:37:50|6569.1|6563.1|6571.1|6561.1|6571.6|6563.1|6569.1|6561.1|0
1656031080000|2022-06-24 00:38:00|6571.6|6561.6|6571.6|6561.6|6571.6|6561.6|6571.6|6561.6|0
1656031100000|2022-06-24 00:38:20|6569.6|6563.6|6570.1|6564.1|6570.1|6564.1|6568.6|6562.6|0
1656031180000|2022-06-24 00:39:40|6572.1|6562.1|6573.1|6563.1|6573.1|6564.1|6570.1|6562.1|0
1656031240000|2022-06-24 00:40:40|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|0
1656031260000|2022-06-24 00:41:00|6572.6|6566.6|6575.2|6565.2|6575.2|6567.1|6572.6|6565.2|2
1656031270000|2022-06-24 00:41:10|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|6578.6|6563.6|0
1656031280000|2022-06-24 00:41:20|6575.2|6565.2|6574.1|6568.1|6575.2|6568.1|6572.6|6565.1|0
1656031290000|2022-06-24 00:41:30|6573.6|6567.6|6573.6|6567.6|6574.1|6568.1|6573.6|6567.6|0
1656031330000|2022-06-24 00:42:10|6574.1|6568.1|6577.6|6567.6|6577.6|6568.1|6574.1|6567.6|0
1656031340000|2022-06-24 00:42:20|6578.6|6568.6|6578.6|6568.6|6578.6|6568.6|6578.6|6568.6|0
1656031380000|2022-06-24 00:43:00|6578.1|6568.1|6578.6|6568.6|6578.6|6568.6|6578.1|6568.1|0
1656031400000|2022-06-24 00:43:20|6579.1|6569.1|6579.1|6569.1|6579.1|6569.1|6579.1|6569.1|0
1656031410000|2022-06-24 00:43:30|6577.6|6567.6|6577.6|6567.6|6577.6|6567.6|6577.6|6567.6|0
1656031420000|2022-06-24 00:43:40|6575.6|6569.6|6579.6|6569.6|6579.6|6571.6|6575.6|6569.1|0
1656031430000|2022-06-24 00:43:50|6579.1|6569.1|6579.6|6569.6|6579.6|6569.6|6579.1|6569.1|0
1656031440000|2022-06-24 00:44:00|6577.6|6571.6|6576.6|6570.6|6577.6|6571.6|6576.6|6570.6|0
1656031500000|2022-06-24 00:45:00|6577.6|6571.6|6579.6|6569.6|6579.6|6572.1|6577.5|6569.6|9
1656031520000|2022-06-24 00:45:20|6577.5|6571.5|6579.6|6569.6|6579.6|6571.5|6577.5|6569.6|0
1656031530000|2022-06-24 00:45:30|6577.5|6571.5|6579.6|6569.6|6579.6|6571.5|6577.5|6569.6|0
1656031550000|2022-06-24 00:45:50|6580|6570|6578.5|6572.5|6580.5|6572.5|6578|6570|0
1656031620000|2022-06-24 00:47:00|6580.6|6570.6|6578.5|6572.5|6581|6572.5|6578.5|6570.6|5
1656031640000|2022-06-24 00:47:20|6579|6573|6578.5|6572.5|6579|6573|6578.5|6572.5|0
1656031660000|2022-06-24 00:47:40|6580.6|6570.6|6579.1|6573.1|6580.6|6573.1|6579.1|6570.6|0
1656031680000|2022-06-24 00:48:00|6581.5|6575.5|6582|6576|6582|6576|6581.5|6575.5|0
1656031710000|2022-06-24 00:48:30|6582.1|6576.1|6584|6578|6584|6578|6582.1|6576.1|0
1656031720000|2022-06-24 00:48:40|6585|6579|6586|6580|6586|6580|6585|6579|0
1656031740000|2022-06-24 00:49:00|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|0
1656031770000|2022-06-24 00:49:30|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|6586.5|6580.5|0
1656031800000|2022-06-24 00:50:00|6585|6579|6584.9|6578.9|6585|6579|6584.9|6578.9|29
1656031820000|2022-06-24 00:50:20|6583.9|6577.9|6584.4|6578.4|6584.4|6578.4|6583.9|6577.9|0
1656031860000|2022-06-24 00:51:00|6583.9|6577.9|6584.4|6578.4|6584.4|6578.4|6583.9|6577.9|0
1656031890000|2022-06-24 00:51:30|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|0
1656031920000|2022-06-24 00:52:00|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|0
1656031940000|2022-06-24 00:52:20|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|0
1656031950000|2022-06-24 00:52:30|6583.9|6577.9|6585.9|6579.9|6585.9|6579.9|6583.9|6577.9|0
1656032050000|2022-06-24 00:54:10|6587.3|6581.3|6587.9|6581.9|6587.9|6581.9|6587.3|6581.3|0
1656032090000|2022-06-24 00:54:50|6588.4|6582.4|6590.4|6580.4|6590.4|6582.4|6588.4|6580.4|0
1656032170000|2022-06-24 00:56:10|6590.9|6580.9|6590.9|6580.9|6590.9|6580.9|6590.9|6580.9|0
1656032180000|2022-06-24 00:56:20|6588.9|6582.9|6592.4|6582.4|6592.4|6582.9|6588.9|6582.4|0
1656032270000|2022-06-24 00:57:50|6590.4|6584.4|6590.9|6584.9|6590.9|6584.9|6590.4|6584.4|0
1656032280000|2022-06-24 00:58:00|6591.4|6585.4|6591.4|6585.4|6591.9|6585.9|6591.4|6585.4|0
1656032290000|2022-06-24 00:58:10|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.4|6585.4|0
1656032300000|2022-06-24 00:58:20|6591.4|6585.4|6591.8|6585.8|6591.8|6585.8|6591.4|6585.4|0
1656032310000|2022-06-24 00:58:30|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1656032320000|2022-06-24 00:58:40|6591.8|6585.8|6591.4|6585.4|6591.8|6585.8|6591.4|6585.4|0
1656032340000|2022-06-24 00:59:00|6591.9|6585.9|6591.4|6585.4|6591.9|6585.9|6591.4|6585.4|0
1656032370000|2022-06-24 00:59:30|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|0
1656032380000|2022-06-24 00:59:40|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1656032400000|2022-06-24 01:00:00|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|0
1656032410000|2022-06-24 01:00:10|6592.4|6586.4|6591.9|6585.9|6592.9|6586.9|6591.9|6585.9|1
1656032470000|2022-06-24 01:01:10|6590.9|6584.9|6591.4|6585.4|6591.4|6585.4|6590.9|6584.9|0
1656032480000|2022-06-24 01:01:20|6590.9|6584.9|6592.9|6586.9|6592.9|6586.9|6590.9|6584.9|5
1656032490000|2022-06-24 01:01:30|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1656032500000|2022-06-24 01:01:40|6592.9|6586.9|6592.9|6586.9|6593.4|6587.4|6592.9|6586.9|0
1656032510000|2022-06-24 01:01:50|6593.4|6587.4|6597.8|6591.8|6597.8|6591.8|6592.9|6586.9|0
1656032520000|2022-06-24 01:02:00|6597.3|6591.3|6598.4|6592.4|6598.9|6592.9|6597.3|6591.3|3
1656032560000|2022-06-24 01:02:40|6599.4|6593.4|6598.4|6592.4|6599.4|6593.4|6598.4|6592.4|0
1656032570000|2022-06-24 01:02:50|6598.9|6592.9|6598.4|6592.4|6598.9|6592.9|6598.4|6592.4|0
1656032590000|2022-06-24 01:03:10|6598.9|6592.9|6602.4|6596.4|6602.4|6596.4|6598.9|6592.9|0
1656032610000|2022-06-24 01:03:30|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1656032650000|2022-06-24 01:04:10|6602.4|6596.4|6602.3|6596.3|6602.4|6596.4|6602.3|6596.3|0
1656032660000|2022-06-24 01:04:20|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1656032670000|2022-06-24 01:04:30|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1656032680000|2022-06-24 01:04:40|6602.9|6596.9|6602.4|6596.4|6602.9|6596.9|6602.4|6596.4|0
1656032720000|2022-06-24 01:05:20|6600.8|6594.8|6601.8|6591.8|6601.8|6594.9|6599.9|6591.8|0
1656032730000|2022-06-24 01:05:30|6599.9|6593.9|6600.9|6590.9|6601.8|6593.9|6599.8|6590.9|0
1656032740000|2022-06-24 01:05:40|6600.4|6590.4|6598.3|6592.3|6600.4|6592.3|6598.3|6590.4|0
1656032750000|2022-06-24 01:05:50|6600.9|6585.9|6596.9|6586.9|6600.9|6589.3|6595.3|6585.9|0
1656032770000|2022-06-24 01:06:10|6594.8|6584.8|6589.9|6583.9|6594.8|6584.8|6589.9|6582.9|0
1656032790000|2022-06-24 01:06:30|6591.8|6581.8|6589.8|6583.8|6591.8|6583.8|6589.8|6581.8|53
1656032800000|2022-06-24 01:06:40|6591.8|6581.8|6589.8|6583.8|6591.8|6583.8|6589.8|6581.8|0
1656032810000|2022-06-24 01:06:50|6591.8|6581.8|6589.3|6579.3|6591.8|6581.8|6589.3|6579.3|0
1656032820000|2022-06-24 01:07:00|6589.8|6579.8|6590.3|6580.3|6590.3|6580.3|6589.8|6579.8|0
1656032850000|2022-06-24 01:07:30|6588.3|6582.3|6587.8|6577.8|6588.3|6582.3|6585.8|6577.8|0
1656032860000|2022-06-24 01:07:40|6588.3|6578.3|6587.8|6577.8|6588.3|6578.3|6587.8|6577.8|0
1656032870000|2022-06-24 01:07:50|6588.3|6578.3|6588.3|6578.3|6588.3|6578.3|6588.3|6578.3|0
1656032910000|2022-06-24 01:08:30|6585.3|6579.3|6586.2|6580.2|6586.7|6580.2|6585.3|6576.7|6
1656032920000|2022-06-24 01:08:40|6586.3|6580.3|6586.7|6580.7|6587.8|6581.8|6586.3|6580.3|0
1656032940000|2022-06-24 01:09:00|6586.8|6580.8|6586.7|6580.7|6586.8|6580.8|6586.7|6580.7|0
1656032950000|2022-06-24 01:09:10|6586.8|6580.8|6586.8|6580.8|6586.8|6580.8|6586.8|6580.8|0
1656032970000|2022-06-24 01:09:30|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|0
1656032980000|2022-06-24 01:09:40|6586.8|6580.8|6592.3|6582.3|6592.3|6582.8|6586.2|6580.2|3
1656033000000|2022-06-24 01:10:00|6589.8|6583.8|6590.8|6580.8|6590.8|6583.8|6589.8|6580.8|0
1656033010000|2022-06-24 01:10:10|6591.3|6581.3|6592.8|6582.8|6592.8|6584.3|6588.8|6580.8|0
1656033020000|2022-06-24 01:10:20|6590.8|6584.8|6592.8|6582.8|6592.8|6584.8|6590.8|6582.8|0
1656033030000|2022-06-24 01:10:30|6591.8|6581.8|6590.8|6580.8|6592.8|6582.8|6590.8|6580.8|0
1656033100000|2022-06-24 01:11:40|6590.7|6580.7|6590.3|6580.3|6590.7|6580.7|6590.3|6580.3|0
1656033190000|2022-06-24 01:13:10|6591.7|6585.7|6590.3|6580.3|6591.7|6585.7|6587.8|6580.3|0
1656033200000|2022-06-24 01:13:20|6589.8|6579.8|6590.7|6580.7|6590.8|6580.8|6589.8|6579.8|0
1656033300000|2022-06-24 01:15:00|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|1
1656033310000|2022-06-24 01:15:10|6587.7|6581.7|6589.8|6579.8|6589.8|6581.7|6587.7|6579.8|1
1656033320000|2022-06-24 01:15:20|6587.7|6581.7|6589.8|6579.8|6589.8|6581.7|6587.7|6579.8|0
1656033330000|2022-06-24 01:15:30|6590.7|6580.7|6590.7|6580.7|6590.7|6580.7|6590.7|6580.7|0
1656033340000|2022-06-24 01:15:40|6593.3|6578.3|6590.7|6580.7|6593.3|6580.7|6590.7|6578.3|0
1656033350000|2022-06-24 01:15:50|6593.3|6578.3|6593.3|6578.3|6593.3|6578.3|6593.3|6578.3|0
1656033390000|2022-06-24 01:16:30|6590.7|6580.7|6593.3|6578.3|6593.3|6580.7|6590.7|6578.3|0
1656033400000|2022-06-24 01:16:40|6590.7|6580.7|6590.7|6580.7|6590.7|6580.7|6590.7|6580.7|0
1656033410000|2022-06-24 01:16:50|6589.8|6579.8|6587.7|6581.7|6589.8|6581.7|6587.7|6579.8|0
1656033420000|2022-06-24 01:17:00|6587.3|6581.3|6589.8|6579.8|6589.8|6581.3|6587.3|6579.8|0
1656033430000|2022-06-24 01:17:10|6587.7|6581.7|6586.8|6580.8|6589.8|6581.7|6586.8|6579.3|0
1656033440000|2022-06-24 01:17:20|6586.7|6580.7|6585.3|6575.3|6586.7|6580.7|6585.3|6575.3|0
1656033450000|2022-06-24 01:17:30|6584.8|6574.8|6584.8|6574.8|6584.8|6574.8|6584.8|6574.8|0
1656033460000|2022-06-24 01:17:40|6584.3|6574.3|6583.3|6573.3|6584.3|6574.3|6583.3|6573.3|0
1656033480000|2022-06-24 01:18:00|6584.3|6574.3|6584.3|6574.3|6584.3|6574.3|6584.3|6574.3|0
1656033490000|2022-06-24 01:18:10|6583.8|6573.8|6583.8|6573.8|6583.8|6573.8|6583.8|6573.8|0
1656033500000|2022-06-24 01:18:20|6586.3|6571.3|6585.3|6570.3|6586.3|6571.3|6585.3|6570.3|0
1656033510000|2022-06-24 01:18:30|6585.8|6570.8|6585.8|6570.8|6585.8|6570.8|6585.8|6570.8|0
1656033520000|2022-06-24 01:18:40|6583.3|6573.3|6583.3|6573.3|6583.3|6573.3|6583.3|6573.3|0
1656033530000|2022-06-24 01:18:50|6585.7|6570.7|6585.3|6570.3|6585.7|6570.7|6585.3|6570.3|0
1656033540000|2022-06-24 01:19:00|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|6585.7|6570.7|0
1656033550000|2022-06-24 01:19:10|6585.3|6570.3|6583.2|6573.2|6585.3|6573.2|6583.2|6570.3|0
1656033570000|2022-06-24 01:19:30|6581.3|6575.3|6584.2|6574.2|6584.2|6575.3|6581.3|6574.2|0
1656033610000|2022-06-24 01:20:10|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1656033620000|2022-06-24 01:20:20|6582.8|6576.8|6583.7|6577.7|6583.7|6577.7|6582.8|6576.8|0
1656033630000|2022-06-24 01:20:30|6583.2|6577.2|6584.2|6578.2|6584.2|6578.2|6583.2|6577.2|0
1656033640000|2022-06-24 01:20:40|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|0
1656033650000|2022-06-24 01:20:50|6585.7|6579.7|6588.2|6578.2|6588.2|6580.3|6585.7|6578.2|2
1656033660000|2022-06-24 01:21:00|6586.7|6580.7|6586.7|6580.7|6588.2|6580.7|6586.7|6578.2|0
1656033670000|2022-06-24 01:21:10|6586.8|6580.8|6587.3|6581.3|6587.3|6581.3|6586.8|6580.8|0
1656033680000|2022-06-24 01:21:20|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|0
1656033710000|2022-06-24 01:21:50|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|0
1656033720000|2022-06-24 01:22:00|6585.2|6579.2|6587.2|6577.2|6587.2|6579.2|6585.2|6577.2|0
1656033730000|2022-06-24 01:22:10|6585.2|6579.2|6587.2|6577.2|6587.2|6579.2|6585.2|6577.2|0
1656033740000|2022-06-24 01:22:20|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|0
1656033750000|2022-06-24 01:22:30|6587.2|6577.2|6587.2|6577.2|6587.2|6577.2|6587.2|6577.2|1
1656033760000|2022-06-24 01:22:40|6586.7|6576.7|6584.2|6578.2|6586.7|6578.2|6582.8|6576.7|0
1656033830000|2022-06-24 01:23:50|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|2
1656033840000|2022-06-24 01:24:00|6585.7|6575.7|6584.7|6578.7|6585.7|6578.7|6582.2|6575.7|6
1656033900000|2022-06-24 01:25:00|6584.2|6578.2|6583.2|6577.2|6584.2|6578.2|6582.7|6576.7|1
1656033920000|2022-06-24 01:25:20|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1656033930000|2022-06-24 01:25:30|6584.7|6578.7|6583.7|6577.7|6584.7|6578.7|6583.7|6577.7|0
1656033940000|2022-06-24 01:25:40|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6583.7|6577.7|0
1656033950000|2022-06-24 01:25:50|6583.2|6577.2|6583.7|6577.7|6584.2|6578.2|6583.2|6577.2|0
1656033960000|2022-06-24 01:26:00|6583.2|6577.2|6583.7|6577.7|6583.7|6577.7|6583.2|6577.2|0
1656033970000|2022-06-24 01:26:10|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1656034000000|2022-06-24 01:26:40|6583.7|6577.7|6584.2|6578.2|6584.2|6578.2|6583.2|6577.2|0
1656034010000|2022-06-24 01:26:50|6584.1|6578.1|6582.7|6576.7|6584.1|6578.1|6582.7|6576.7|0
1656034020000|2022-06-24 01:27:00|6583.2|6577.2|6589.7|6579.7|6589.7|6579.7|6583.2|6577.2|3
1656034030000|2022-06-24 01:27:10|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.2|6581.2|0
1656034050000|2022-06-24 01:27:30|||||||||1
1656034060000|2022-06-24 01:27:40|6588.2|6582.2|6589.7|6583.7|6590.2|6583.7|6588.2|6580.2|1
1656034090000|2022-06-24 01:28:10|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|0
1656034150000|2022-06-24 01:29:10|6588.2|6578.2|6587.7|6577.7|6588.2|6578.2|6587.7|6577.7|0
1656034160000|2022-06-24 01:29:20|6587.2|6577.2|6584.7|6578.7|6587.2|6578.7|6584.7|6576.7|0
1656034170000|2022-06-24 01:29:30|6586.2|6576.2|6584.7|6578.7|6586.7|6578.7|6583.2|6576.2|0
1656034180000|2022-06-24 01:29:40|6586.7|6576.7|6586.2|6576.2|6586.7|6578.7|6584.7|6576.2|0
1656034190000|2022-06-24 01:29:50|6585.7|6575.7|6583.2|6577.2|6585.7|6577.2|6583.2|6575.7|0
1656034200000|2022-06-24 01:30:00|6583.7|6577.7|6584.2|6578.2|6586.3|6578.2|6583.7|6576.3|0
1656034210000|2022-06-24 01:30:10|6585.7|6575.7|6583.2|6577.2|6585.7|6577.2|6583.2|6575.7|0
1656034220000|2022-06-24 01:30:20|6586.2|6576.2|6584.2|6578.2|6586.2|6578.2|6583.8|6576.2|0
1656034230000|2022-06-24 01:30:30|6583.8|6577.8|6583.2|6577.2|6583.8|6577.8|6583.2|6577.2|0
1656034240000|2022-06-24 01:30:40|6585.3|6575.3|6583.8|6577.8|6585.7|6577.8|6583.8|6575.3|0
1656034250000|2022-06-24 01:30:50|6585.7|6575.7|6582.2|6576.2|6585.7|6577.7|6582.2|6575.7|0
1656034260000|2022-06-24 01:31:00|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|0
1656034280000|2022-06-24 01:31:20|6585.7|6575.7|6585.7|6575.7|6585.8|6575.8|6585.7|6575.7|0
1656034290000|2022-06-24 01:31:30|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|0
1656034300000|2022-06-24 01:31:40|6582.7|6576.7|6583.2|6577.2|6583.2|6577.2|6582.7|6576.7|0
1656034310000|2022-06-24 01:31:50|6582.7|6576.7|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|0
1656034320000|2022-06-24 01:32:00|6582.7|6576.7|6582.2|6576.2|6583.2|6577.2|6582.2|6576.2|0
1656034330000|2022-06-24 01:32:10|6582.7|6576.7|6583.2|6577.2|6583.2|6577.2|6582.7|6576.7|0
1656034350000|2022-06-24 01:32:30|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|0
1656034380000|2022-06-24 01:33:00|6583.2|6577.2|6582.2|6576.2|6583.2|6577.2|6582.2|6576.2|0
1656034400000|2022-06-24 01:33:20|6583.2|6577.2|6582.2|6576.2|6583.2|6577.2|6582.2|6576.2|0
1656034410000|2022-06-24 01:33:30|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1656034420000|2022-06-24 01:33:40|6582.2|6576.2|6583.2|6577.2|6583.2|6577.2|6582.2|6576.2|0
1656034430000|2022-06-24 01:33:50|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|0
1656034440000|2022-06-24 01:34:00|6582.7|6576.7|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|0
1656034450000|2022-06-24 01:34:10|6582.7|6576.7|6583.2|6577.2|6583.2|6577.2|6582.7|6576.7|0
1656034460000|2022-06-24 01:34:20|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|0
1656034470000|2022-06-24 01:34:30|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|6583.2|6577.2|1
1656034480000|2022-06-24 01:34:40|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|0
1656034490000|2022-06-24 01:34:50|6582.7|6576.7|6583.2|6577.2|6583.2|6577.2|6582.2|6576.2|0
1656034530000|2022-06-24 01:35:30|6580.6|6574.6|6578.7|6572.7|6580.6|6574.6|6578.2|6572.2|3
1656034540000|2022-06-24 01:35:40|6579.2|6573.2|6577.7|6571.7|6579.2|6573.2|6577.7|6571.7|0
1656034560000|2022-06-24 01:36:00|6579.7|6569.7|6579.7|6569.7|6579.7|6569.7|6579.7|6569.7|2
1656034570000|2022-06-24 01:36:10|6578.7|6568.7|6578.7|6568.7|6578.7|6568.7|6578.7|6568.7|0
1656034610000|2022-06-24 01:36:50|6577.8|6567.8|6575.3|6569.3|6577.8|6569.7|6575.3|6567.8|0
1656034620000|2022-06-24 01:37:00|6575.7|6569.7|6575.3|6569.3|6575.7|6569.7|6575.3|6569.3|0
1656034640000|2022-06-24 01:37:20|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|0
1656034660000|2022-06-24 01:37:40|6575.2|6569.2|6576.2|6570.2|6576.2|6570.2|6575.2|6569.2|0
1656034670000|2022-06-24 01:37:50|6575.2|6569.2|6576.2|6570.2|6576.2|6570.2|6575.2|6569.2|0
1656034690000|2022-06-24 01:38:10|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6575.2|6569.2|0
1656034700000|2022-06-24 01:38:20|6575.2|6569.2|6573.2|6567.2|6575.2|6569.2|6571.7|6565.7|2
1656034710000|2022-06-24 01:38:30|6572.7|6566.7|6573.2|6567.2|6573.2|6567.2|6572.7|6566.7|0
1656034720000|2022-06-24 01:38:40|6572.8|6566.8|6572.7|6566.7|6573.2|6567.2|6572.2|6566.2|0
1656034730000|2022-06-24 01:38:50|6572.2|6566.2|6570.7|6564.7|6572.7|6566.7|6570.7|6564.7|0
1656034770000|2022-06-24 01:39:30|6572.2|6566.2|6574.7|6564.7|6574.7|6566.2|6572.2|6564.7|0
1656034810000|2022-06-24 01:40:10|6571.7|6565.7|6572.7|6566.7|6574.2|6566.7|6570.7|6564.2|0
1656034820000|2022-06-24 01:40:20|6572.6|6566.6|6577.3|6562.3|6577.7|6566.6|6572.6|6562.3|1
1656034830000|2022-06-24 01:40:30|6577.7|6562.7|6574.7|6564.7|6577.7|6564.7|6574.7|6562.7|0
1656034840000|2022-06-24 01:40:40|6577.7|6562.7|6577.7|6562.7|6577.7|6564.7|6574.7|6562.7|0
1656034850000|2022-06-24 01:40:50|6574.7|6564.7|6573.6|6567.6|6575.7|6567.6|6573.6|6564.7|46
1656034860000|2022-06-24 01:41:00|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|6574.1|6568.1|0
1656034870000|2022-06-24 01:41:10|6573.6|6567.6|6576.6|6570.6|6577.6|6570.6|6573.6|6566.6|0
1656034890000|2022-06-24 01:41:30|6578.1|6572.1|6580.6|6570.6|6580.6|6572.1|6578.1|6570.6|0
1656034900000|2022-06-24 01:41:40|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|0
1656034920000|2022-06-24 01:42:00|6579.1|6573.1|6578.6|6572.6|6579.1|6573.1|6578.6|6572.6|0
1656034950000|2022-06-24 01:42:30|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|6578.1|6572.1|0
1656035060000|2022-06-24 01:44:20|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|27
1656035080000|2022-06-24 01:44:40|6578.7|6572.7|6579.2|6573.2|6579.2|6573.2|6578.7|6572.7|0
1656035110000|2022-06-24 01:45:10|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|0
1656035120000|2022-06-24 01:45:20|6579.1|6573.1|6578.6|6572.6|6579.1|6573.1|6578.6|6572.6|0
1656035140000|2022-06-24 01:45:40|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1656035160000|2022-06-24 01:46:00|6576.2|6570.2|6574.2|6564.2|6576.2|6570.2|6571.2|6564.2|2
1656035170000|2022-06-24 01:46:10|6577.2|6562.2|6577.2|6562.2|6577.2|6562.2|6577.2|6562.2|0
1656035180000|2022-06-24 01:46:20|6573.8|6563.8|6577.2|6562.2|6577.2|6563.8|6573.8|6562.2|0
1656035190000|2022-06-24 01:46:30|6578.2|6563.2|6574.7|6564.7|6578.2|6564.7|6574.7|6563.2|0
1656035200000|2022-06-24 01:46:40|6577.2|6562.2|6577.2|6562.2|6577.2|6562.2|6577.2|6562.2|0
1656035220000|2022-06-24 01:47:00|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|0
1656035230000|2022-06-24 01:47:10|6577.7|6562.7|6577.7|6562.7|6577.7|6562.7|6577.7|6562.7|0
1656035250000|2022-06-24 01:47:30|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|0
1656035260000|2022-06-24 01:47:40|6571.2|6565.2|6571.2|6565.2|6571.2|6565.2|6571.2|6565.2|0
1656035270000|2022-06-24 01:47:50|6573.7|6563.7|6574.9|6559.9|6578.2|6563.7|6573.7|6559.9|4
1656035280000|2022-06-24 01:48:00|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|6578.2|6563.2|0
1656035290000|2022-06-24 01:48:10|6579.7|6564.7|6579.7|6564.7|6579.7|6564.7|6579.7|6564.7|0
1656035300000|2022-06-24 01:48:20|6578.1|6568.1|6577.2|6567.2|6578.2|6568.2|6577.2|6567.2|0
1656035310000|2022-06-24 01:48:30|6577.7|6562.7|6574.7|6564.7|6577.7|6564.7|6574.7|6562.7|0
1656035340000|2022-06-24 01:49:00|6574.2|6564.2|6574.2|6564.2|6574.2|6565.7|6571.7|6563.7|0
1656035360000|2022-06-24 01:49:20|6573.7|6563.7|6572.7|6562.7|6573.7|6563.7|6572.7|6562.7|0
1656035390000|2022-06-24 01:49:50|6572.3|6562.3|6572.8|6562.8|6572.8|6562.8|6571.8|6561.8|0
1656035400000|2022-06-24 01:50:00|6572.3|6562.3|6572.3|6562.3|6572.3|6563.8|6569.8|6561.8|0
1656035410000|2022-06-24 01:50:10|6569.8|6563.8|6569.8|6563.8|6572.3|6563.8|6569.2|6561.8|0
1656035420000|2022-06-24 01:50:20|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|0
1656035430000|2022-06-24 01:50:30|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.3|6563.3|0
1656035440000|2022-06-24 01:50:40|6569.3|6563.3|6571.8|6556.8|6571.8|6563.3|6566.7|6556.8|3
1656035460000|2022-06-24 01:51:00|6572.2|6557.2|6573.2|6558.2|6573.2|6558.2|6572.2|6557.2|2
1656035490000|2022-06-24 01:51:30|6570.2|6560.2|6571.8|6556.8|6573.2|6560.7|6570.2|6556.8|0
1656035510000|2022-06-24 01:51:50|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|6571.7|6556.7|0
1656035530000|2022-06-24 01:52:10|6568.3|6558.3|6571.7|6556.7|6571.7|6558.3|6568.3|6556.3|0
1656035540000|2022-06-24 01:52:20|6571.3|6556.3|6571.3|6556.3|6571.3|6556.3|6571.3|6556.3|0
1656035550000|2022-06-24 01:52:30|6570.3|6555.3|6568.2|6558.2|6570.3|6558.2|6567.7|6555.3|0
1656035560000|2022-06-24 01:52:40|6567.7|6557.7|6563.7|6557.7|6567.7|6558.7|6563.7|6557.7|0
1656035580000|2022-06-24 01:53:00|6564.2|6558.2|6564.7|6558.7|6567.7|6558.7|6564.2|6557.2|0
1656035590000|2022-06-24 01:53:10|6567.2|6557.2|6564.7|6558.7|6567.2|6559.2|6564.7|6556.7|0
1656035610000|2022-06-24 01:53:30|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|0
1656035620000|2022-06-24 01:53:40|6566.2|6556.2|6563.2|6557.2|6566.2|6557.2|6563.2|6555.7|2
1656035640000|2022-06-24 01:54:00|6562.7|6556.7|6565.2|6555.2|6565.2|6556.7|6562.2|6555.2|2
1656035650000|2022-06-24 01:54:10|6564.7|6554.7|6565.2|6555.2|6565.2|6555.2|6564.7|6554.7|0
1656035660000|2022-06-24 01:54:20|6562.7|6556.7|6562.2|6556.2|6562.7|6556.7|6562.2|6556.2|0
1656035690000|2022-06-24 01:54:50|6565.6|6555.6|6565.6|6555.6|6565.6|6555.6|6565.6|6555.6|0
1656035700000|2022-06-24 01:55:00|6565.2|6555.2|6566.2|6556.2|6567.7|6556.2|6565.2|6552.7|0
1656035710000|2022-06-24 01:55:10|6564.7|6554.7|6565.2|6555.2|6565.2|6556.6|6562.6|6554.7|0
1656035720000|2022-06-24 01:55:20|6565.7|6555.7|6565.7|6555.7|6565.7|6555.7|6565.7|6555.7|0
1656035740000|2022-06-24 01:55:40|6563.2|6557.2|6564.7|6554.7|6564.7|6557.2|6563.2|6554.7|0
1656035750000|2022-06-24 01:55:50|6565.7|6555.7|6564.7|6554.7|6565.7|6556.7|6562.2|6554.7|0
1656035760000|2022-06-24 01:56:00|6562.2|6556.2|6566.7|6556.7|6568.7|6556.7|6561.7|6553.2|4
1656035770000|2022-06-24 01:56:10|6568.7|6558.7|6567.7|6557.7|6568.7|6558.7|6567.7|6557.7|0
1656035780000|2022-06-24 01:56:20|6567.2|6557.2|6570.2|6555.2|6570.7|6558.7|6566.7|6555.2|0
1656035790000|2022-06-24 01:56:30|6567.2|6557.2|6570.2|6555.2|6570.2|6558.2|6566.7|6554.7|0
1656035800000|2022-06-24 01:56:40|6569.7|6554.7|6566.7|6556.7|6569.7|6557.7|6566.2|6554.2|0
1656035810000|2022-06-24 01:56:50|6569.7|6554.7|6569.7|6554.7|6569.7|6554.7|6569.7|6554.7|0
1656035820000|2022-06-24 01:57:00|6568.2|6558.2|6569.7|6559.7|6569.7|6559.7|6568.2|6558.2|0
1656035830000|2022-06-24 01:57:10|6568.6|6562.6|6569.1|6563.1|6569.1|6563.1|6568.6|6562.6|0
1656035840000|2022-06-24 01:57:20|6571.7|6561.7|6571.7|6561.7|6571.7|6561.7|6571.7|6561.7|0
1656035850000|2022-06-24 01:57:30|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|6570.7|6564.7|2
1656035860000|2022-06-24 01:57:40|6571.2|6560.7|6571.2|6561.2|6571.2|6561.2|6571.2|6560.7|0
1656035870000|2022-06-24 01:57:50|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|6574.7|6559.7|0
1656035880000|2022-06-24 01:58:00|6574.2|6559.2|6574.7|6559.7|6574.7|6559.7|6574.2|6559.2|0
1656035910000|2022-06-24 01:58:30|6572.2|6562.2|6572.2|6562.2|6572.2|6562.2|6572.2|6562.2|0
1656035920000|2022-06-24 01:58:40|6571.7|6561.7|6571.7|6561.7|6572.2|6562.2|6571.7|6561.7|0
1656035930000|2022-06-24 01:58:50|6572.2|6562.2|6572.2|6562.2|6572.2|6562.2|6572.2|6562.2|0
1656035960000|2022-06-24 01:59:20|6571.7|6561.7|6571.2|6561.2|6571.7|6561.7|6571.2|6561.2|0
1656035970000|2022-06-24 01:59:30|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|6572.2|6557.2|0
1656035990000|2022-06-24 01:59:50|6572.7|6557.7|6572.7|6557.7|6572.7|6557.7|6572.7|6557.7|0
1656036030000|2022-06-24 02:00:30|6573.2|6558.2|6572.7|6557.7|6573.2|6558.2|6572.7|6557.7|0
1656036040000|2022-06-24 02:00:40|6573.2|6558.2|6570.6|6560.6|6573.2|6560.6|6564.6|6558.2|2
1656036070000|2022-06-24 02:01:10|6570.1|6560.1|6569.2|6559.2|6570.1|6560.1|6569.2|6559.2|0
1656036080000|2022-06-24 02:01:20|6570.1|6560.1|6570.1|6560.1|6570.1|6560.1|6569.2|6559.2|0
1656036090000|2022-06-24 02:01:30|6566.8|6556.8|6571.1|6556.1|6571.1|6556.8|6566.8|6556.1|2
1656036150000|2022-06-24 02:02:30|6569.7|6554.7|6569.6|6554.6|6570.1|6555.1|6569.6|6554.6|0
1656036160000|2022-06-24 02:02:40|6569.7|6554.7|6569.7|6554.7|6569.7|6554.7|6569.7|6554.7|0
1656036180000|2022-06-24 02:03:00|6570.1|6555.1|6570.2|6555.2|6570.6|6555.6|6570.1|6555.1|0
1656036210000|2022-06-24 02:03:30|6569.7|6554.7|6565.7|6555.7|6569.7|6556.2|6565.7|6553.2|0
1656036220000|2022-06-24 02:03:40|6565.2|6555.2|6562.2|6556.2|6565.2|6556.2|6562.2|6555.2|5
1656036230000|2022-06-24 02:03:50|6563.1|6557.1|6562.7|6556.7|6563.2|6557.2|6562.7|6556.7|0
1656036240000|2022-06-24 02:04:00|6566.2|6556.2|6560.2|6554.2|6566.2|6556.2|6560.2|6553.3|0
1656036250000|2022-06-24 02:04:10|6559.7|6553.7|6560.2|6554.2|6560.2|6554.2|6559.2|6553.2|0
1656036270000|2022-06-24 02:04:30|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|1
1656036280000|2022-06-24 02:04:40|6559.8|6553.8|6559.3|6553.3|6559.8|6553.8|6559.3|6553.3|1
1656036290000|2022-06-24 02:04:50|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|6559.7|6553.7|0
1656036300000|2022-06-24 02:05:00|6559.2|6553.2|6558.7|6552.7|6559.7|6553.7|6558.7|6552.7|0
1656036320000|2022-06-24 02:05:20|6559.2|6553.2|6558.3|6552.3|6559.7|6553.7|6558.3|6552.3|0
1656036340000|2022-06-24 02:05:40|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|6558.3|6552.3|0
1656036350000|2022-06-24 02:05:50|6559.8|6553.8|6558.3|6552.3|6562.3|6553.8|6558.3|6552.2|0
1656036360000|2022-06-24 02:06:00|6558.8|6552.8|6559.3|6553.3|6559.3|6553.3|6558.8|6552.8|0
1656036380000|2022-06-24 02:06:20|6561.8|6551.8|6563.7|6553.7|6563.7|6554.7|6559.8|6551.8|0
1656036400000|2022-06-24 02:06:40|6564.7|6554.7|6564.7|6554.7|6567.2|6554.7|6564.7|6552.2|0
1656036410000|2022-06-24 02:06:50|6567.2|6552.2|6565.7|6555.7|6567.2|6555.7|6564.8|6552.2|0
1656036420000|2022-06-24 02:07:00|6568.7|6553.7|6566.2|6556.2|6568.7|6556.2|6566.2|6553.7|0
1656036430000|2022-06-24 02:07:10|6567.2|6557.2|6567.2|6557.2|6567.2|6557.2|6567.2|6557.2|0
1656036450000|2022-06-24 02:07:30|6569.2|6554.2|6569.2|6554.2|6569.2|6554.2|6569.2|6554.2|0
1656036460000|2022-06-24 02:07:40|6568.7|6553.7|6568.7|6553.7|6568.7|6553.7|6568.7|6553.7|0
1656036480000|2022-06-24 02:08:00|6568.2|6553.2|6565.8|6550.8|6568.2|6554.7|6564.7|6550.8|3
1656036490000|2022-06-24 02:08:10|6567.7|6552.7|6567.7|6552.7|6567.7|6552.7|6567.7|6552.7|1
1656036520000|2022-06-24 02:08:40|6564.2|6554.2|6564.7|6554.7|6564.7|6555.2|6561.2|6554.2|0
1656036580000|2022-06-24 02:09:40|6569.6|6554.6|6569.6|6554.6|6569.6|6554.6|6569.6|6554.6|0
1656036600000|2022-06-24 02:10:00|6570.1|6555.1|6569.6|6554.6|6570.1|6555.1|6569.6|6554.6|0
1656036610000|2022-06-24 02:10:10|6569.1|6554.1|6567.7|6552.7|6569.1|6554.1|6567.7|6552.7|0
1656036620000|2022-06-24 02:10:20|6564.7|6554.7|6564.6|6554.6|6564.7|6554.7|6564.6|6554.6|0
1656036660000|2022-06-24 02:11:00|6563.7|6553.7|6563.7|6553.7|6563.7|6553.7|6563.7|6553.7|0
1656036670000|2022-06-24 02:11:10|6563.2|6553.2|6560.2|6554.2|6563.2|6554.7|6560.2|6552.7|0
1656036690000|2022-06-24 02:11:30|6559.7|6553.7|6560.2|6554.2|6560.2|6554.2|6559.7|6553.7|0
1656036710000|2022-06-24 02:11:50|6559.7|6553.7|6559.7|6553.7|6560.2|6554.2|6559.7|6553.7|0
1656036720000|2022-06-24 02:12:00|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|0
1656036730000|2022-06-24 02:12:10|6559.7|6553.7|6559.2|6553.2|6559.7|6553.7|6559.2|6553.2|0
1656036740000|2022-06-24 02:12:20|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|0
1656036750000|2022-06-24 02:12:30|6555.2|6549.2|6557.6|6547.6|6557.6|6549.6|6554.7|6546.7|3
1656036760000|2022-06-24 02:12:40|6557.1|6547.1|6555.1|6549.1|6557.1|6549.1|6554.7|6546.6|0
1656036770000|2022-06-24 02:12:50|6555.6|6545.6|6555.6|6545.6|6555.6|6545.6|6555.6|6545.6|10
1656036780000|2022-06-24 02:13:00|6556.1|6546.1|6553.6|6547.6|6556.1|6547.6|6553.6|6545.6|0
1656036790000|2022-06-24 02:13:10|6553.1|6547.1|6552.1|6546.1|6553.1|6547.1|6552.1|6546.1|0
1656036810000|2022-06-24 02:13:30|6551.6|6545.6|6553|6547|6553|6547|6551.6|6545.6|1
1656036820000|2022-06-24 02:13:40|6552.5|6546.5|6557|6551|6561.1|6551|6552|6546|7
1656036830000|2022-06-24 02:13:50|6559.1|6549.1|6557.6|6547.6|6561.6|6549.1|6556.1|6546.1|0
1656036840000|2022-06-24 02:14:00|6556.6|6546.6|6556.6|6546.6|6557.1|6548.6|6554.6|6546.6|0
1656036850000|2022-06-24 02:14:10|6557.1|6547.1|6556.1|6546.1|6557.1|6548.1|6554.1|6546.1|0
1656036860000|2022-06-24 02:14:20|6556.6|6546.6|6556.1|6546.1|6556.6|6548.6|6554.1|6546.1|0
1656036870000|2022-06-24 02:14:30|6554.1|6548.1|6556.1|6546.1|6556.1|6548.1|6554.1|6546.1|0
1656036880000|2022-06-24 02:14:40|6554.1|6548.1|6553.6|6547.6|6556.1|6548.1|6553.6|6545.1|0
1656036890000|2022-06-24 02:14:50|6553.1|6547.1|6553.6|6547.6|6553.6|6547.6|6553.1|6547.1|0
1656036900000|2022-06-24 02:15:00|6555.1|6549.1|6557.1|6547.1|6557.1|6549.1|6555.1|6547.1|0
1656036910000|2022-06-24 02:15:10|6555.1|6549.1|6557.1|6547.1|6557.1|6549.1|6555.1|6547.1|1
1656036930000|2022-06-24 02:15:30|6555|6549|6558.1|6548.1|6558.1|6549|6555|6547.6|1
1656036940000|2022-06-24 02:15:40|6557.1|6547.1|6558.1|6548.1|6558.1|6548.1|6557.1|6547.1|0
1656036950000|2022-06-24 02:15:50|6557.6|6547.6|6558.1|6548.1|6558.1|6548.1|6557.6|6547.6|0
1656036960000|2022-06-24 02:16:00|6559.1|6549.1|6557.1|6551.1|6559.1|6551.1|6557.1|6549.1|0
1656036980000|2022-06-24 02:16:20|6558.1|6548.1|6558.1|6548.1|6558.1|6548.1|6558.1|6548.1|0
1656036990000|2022-06-24 02:16:30|6558.6|6548.6|6554.6|6548.6|6558.6|6548.6|6554.1|6548.1|0
1656037060000|2022-06-24 02:17:40|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|1
1656037070000|2022-06-24 02:17:50|6551.7|6545.7|6554.1|6548.1|6554.6|6548.6|6551.7|6545.7|2
1656037100000|2022-06-24 02:18:20|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|3
1656037110000|2022-06-24 02:18:30|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1656037120000|2022-06-24 02:18:40|6554|6548|6554|6548|6554|6548|6554|6548|0
1656037150000|2022-06-24 02:19:10|6553.6|6547.6|6554|6548|6554|6548|6553.6|6547.6|0
1656037180000|2022-06-24 02:19:40|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|0
1656037190000|2022-06-24 02:19:50|6555|6549|6555|6549|6555|6549|6555|6549|0
1656037200000|2022-06-24 02:20:00|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|6554.5|6548.5|1
1656037210000|2022-06-24 02:20:10|6551.7|6545.7|6552|6546|6552|6546|6551.7|6545.7|6
1656037220000|2022-06-24 02:20:20|||||||||1
1656037230000|2022-06-24 02:20:30|||||||||4
1656037240000|2022-06-24 02:20:40|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|5
1656037260000|2022-06-24 02:21:00|6551.9|6545.9|6551.5|6545.5|6551.9|6545.9|6551.5|6545.5|1
1656037270000|2022-06-24 02:21:10|6552|6546|6551.9|6545.9|6552|6546|6551.9|6545.9|0
1656037290000|2022-06-24 02:21:30|6551.5|6545.5|6549.5|6543.5|6552|6546|6549.5|6543.5|5
1656037370000|2022-06-24 02:22:50|6546.1|6540.1|6544.5|6538.5|6546.1|6540.1|6544.5|6538.5|4
1656037380000|2022-06-24 02:23:00|6545|6539|6544|6538|6545|6539|6544|6538|12
1656037410000|2022-06-24 02:23:30|6543.5|6537.5|6544|6538|6544|6538|6543.5|6537.5|3
1656037420000|2022-06-24 02:23:40|6543.5|6537.5|6543.5|6537.5|6544|6538|6543.5|6537.5|0
1656037430000|2022-06-24 02:23:50|6544|6538|6543.5|6537.5|6544|6538|6543.5|6537.5|0
1656037450000|2022-06-24 02:24:10|6544|6538|6544|6538|6544|6538|6543.5|6537.5|0
1656037460000|2022-06-24 02:24:20|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656037480000|2022-06-24 02:24:40|6544|6538|6543.5|6537.5|6544|6538|6543.5|6537.5|0
1656037520000|2022-06-24 02:25:20|6542.5|6536.5|6543|6537|6543|6537|6542.5|6536.5|0
1656037530000|2022-06-24 02:25:30|6542|6536|6542.5|6536.5|6542.5|6536.5|6542|6536|1
1656037540000|2022-06-24 02:25:40|6543|6537|6543|6537|6543|6537|6543|6537|0
1656037560000|2022-06-24 02:26:00|6542|6536|6544|6538|6544|6538|6542|6536|0
1656037570000|2022-06-24 02:26:10|6543.9|6537.9|6544|6538|6544|6538|6543.9|6537.9|0
1656037580000|2022-06-24 02:26:20|6544.9|6538.9|6544.5|6538.5|6544.9|6538.9|6544|6538|1
1656037600000|2022-06-24 02:26:40|6543.5|6537.5|6544|6538|6544|6538|6543.5|6537.5|0
1656037610000|2022-06-24 02:26:50|6543.5|6537.5|6543.5|6537.5|6544|6538|6543.5|6537.5|0
1656037620000|2022-06-24 02:27:00|6544|6538|6543.5|6537.5|6544|6538|6543.5|6537.5|0
1656037640000|2022-06-24 02:27:20|6543|6537|6542.9|6536.9|6544.9|6537|6542.5|6534.9|0
1656037650000|2022-06-24 02:27:30|6539.5|6533.5|6541.5|6531.5|6541.5|6533.5|6539.5|6531.5|0
1656037660000|2022-06-24 02:27:40|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1656037670000|2022-06-24 02:27:50|6539.4|6533.4|6538.5|6532.5|6539.4|6533.4|6536.6|6530.6|0
1656037680000|2022-06-24 02:28:00|6538|6532|6538|6532|6538|6532|6538|6532|0
1656037690000|2022-06-24 02:28:10|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.5|6531.5|0
1656037710000|2022-06-24 02:28:30|6538|6532|6538|6532|6538|6532|6538|6532|0
1656037750000|2022-06-24 02:29:10|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1656037760000|2022-06-24 02:29:20|6538|6532|6538.5|6532.5|6539|6533|6538|6532|0
1656037770000|2022-06-24 02:29:30|6538|6532|6538.5|6532.5|6538.5|6532.5|6538|6532|0
1656037780000|2022-06-24 02:29:40|6540.5|6530.5|6541.5|6531.5|6541.5|6532.5|6538.5|6530.5|0
1656037790000|2022-06-24 02:29:50|6539.5|6533.5|6541|6531|6542|6534|6539|6531|0
1656037800000|2022-06-24 02:30:00|6542|6532|6541.5|6535.5|6543.5|6535.5|6540|6532|0
1656037810000|2022-06-24 02:30:10|6541|6535|6541|6535|6541|6535|6541|6535|0
1656037820000|2022-06-24 02:30:20|6542|6536|6544.9|6538.9|6544.9|6538.9|6541|6535|3
1656037830000|2022-06-24 02:30:30|6545|6539|6545|6539|6545|6539|6544.9|6538.9|0
1656037840000|2022-06-24 02:30:40|6544|6535|6542|6536|6545|6536|6542|6533.5|0
1656037850000|2022-06-24 02:30:50|6544|6534|6544|6534|6544|6534|6544|6534|0
1656037870000|2022-06-24 02:31:10|6543|6533|6543.5|6533.5|6543.5|6535.5|6540.9|6531.5|0
1656037880000|2022-06-24 02:31:20|6543.4|6533.4|6541|6535|6543.4|6535|6541|6533|0
1656037890000|2022-06-24 02:31:30|6543|6533|6541.5|6531.5|6543|6533.9|6539.5|6531.5|0
1656037900000|2022-06-24 02:31:40|6539.5|6533.5|6542.5|6532.5|6542.5|6534|6539.5|6531.5|0
1656037910000|2022-06-24 02:31:50|6543.4|6533.4|6544.4|6534.4|6544.5|6534.5|6543.4|6533.4|0
1656037920000|2022-06-24 02:32:00|6544.5|6534.5|6544.5|6534.5|6544.5|6534.5|6544.5|6534.5|0
1656037930000|2022-06-24 02:32:10|6542.3|6536.3|6543.5|6533.5|6543.5|6536.3|6542.3|6533.5|1
1656037940000|2022-06-24 02:32:20|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|0
1656037970000|2022-06-24 02:32:50|6543|6533|6543|6533|6543|6533|6543|6533|0
1656037980000|2022-06-24 02:33:00|6545.5|6530.5|6541|6531|6545.5|6533.4|6539|6530.5|0
1656037990000|2022-06-24 02:33:10|6539|6533|6538.5|6532.5|6539|6533|6538|6532|0
1656038000000|2022-06-24 02:33:20|6540.5|6530.5|6538.5|6532.5|6540.5|6532.5|6538.5|6530.5|0
1656038030000|2022-06-24 02:33:50|6538|6532|6538.5|6532.5|6538.5|6532.5|6534.6|6528.6|0
1656038040000|2022-06-24 02:34:00|6539|6533|6538.5|6532.5|6539|6533|6538.5|6532.5|1
1656038060000|2022-06-24 02:34:20|6541|6531|6536.1|6530.1|6541|6533|6536.1|6530.1|0
1656038070000|2022-06-24 02:34:30|6536.6|6530.6|6535.6|6529.6|6536.6|6530.6|6535.1|6529.1|0
1656038080000|2022-06-24 02:34:40|6535.1|6529.1|6535.6|6529.6|6535.6|6529.6|6535.1|6529.1|0
1656038090000|2022-06-24 02:34:50|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1656038100000|2022-06-24 02:35:00|6536.6|6530.6|6540|6534|6541.5|6534.1|6536.1|6530.1|0
1656038110000|2022-06-24 02:35:10|6541.5|6531.5|6540|6534|6542|6535|6539.6|6531.5|0
1656038120000|2022-06-24 02:35:20|6539.6|6533.6|6540.5|6530.5|6541.1|6533.6|6537.1|6529.6|0
1656038130000|2022-06-24 02:35:30|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|0
1656038140000|2022-06-24 02:35:40|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1656038150000|2022-06-24 02:35:50|6537|6531|6537.5|6531.5|6538.5|6532.5|6537|6531|0
1656038160000|2022-06-24 02:36:00|6538|6532|6539|6533|6541|6533|6537.5|6530.5|0
1656038170000|2022-06-24 02:36:10|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1656038180000|2022-06-24 02:36:20|6538.5|6532.5|6538|6532|6541|6533.5|6537|6531|0
1656038190000|2022-06-24 02:36:30|6538.5|6532.5|6541|6535|6541|6535|6538.5|6530.5|0
1656038200000|2022-06-24 02:36:40|6537.6|6531.6|6537.6|6531.6|6538.1|6532.1|6537.6|6531.6|0
1656038210000|2022-06-24 02:36:50|6537.1|6531.1|6540|6534|6540|6534|6537.1|6529.1|0
1656038220000|2022-06-24 02:37:00|6539.5|6533.5|6539|6533|6539.5|6533.5|6539|6533|0
1656038230000|2022-06-24 02:37:10|6538.5|6532.5|6536.5|6530.5|6540.5|6533|6536.1|6530.1|0
1656038240000|2022-06-24 02:37:20|6536.1|6530.1|6537|6531|6537|6531|6535.6|6529.6|0
1656038250000|2022-06-24 02:37:30|6536.5|6530.5|6536|6530|6536.5|6530.5|6535.6|6529.6|0
1656038260000|2022-06-24 02:37:40|6536.1|6530.1|6536.1|6530.1|6536.6|6530.6|6536.1|6530.1|0
1656038270000|2022-06-24 02:37:50|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1656038280000|2022-06-24 02:38:00|6537.5|6531.5|6537|6531|6537.5|6531.5|6537|6531|0
1656038290000|2022-06-24 02:38:10|6536.5|6530.5|6537.5|6531.5|6538|6532|6536.5|6530.5|1
1656038300000|2022-06-24 02:38:20|6537|6531|6537|6531|6537|6531|6537|6531|0
1656038320000|2022-06-24 02:38:40|6536|6530|6536|6530|6536|6530|6536|6530|0
1656038330000|2022-06-24 02:38:50|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1656038340000|2022-06-24 02:39:00|6536|6530|6536|6530|6536|6530|6536|6530|0
1656038350000|2022-06-24 02:39:10|6538.4|6532.4|6537|6531|6538.4|6532.4|6536.5|6530.5|0
1656038360000|2022-06-24 02:39:20|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|1
1656038370000|2022-06-24 02:39:30|6536|6530|6536|6530|6536|6530|6536|6530|0
1656038380000|2022-06-24 02:39:40|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1656038390000|2022-06-24 02:39:50|6536|6530|6536|6530|6536|6530|6536|6530|0
1656038420000|2022-06-24 02:40:20|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535|6529|2
1656038430000|2022-06-24 02:40:30|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1656038450000|2022-06-24 02:40:50|6534.6|6528.6|6533|6527|6534.6|6528.6|6533|6527|4
1656038460000|2022-06-24 02:41:00|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533|6527|0
1656038480000|2022-06-24 02:41:20|6534|6528|6534|6528|6534|6528|6534|6528|1
1656038490000|2022-06-24 02:41:30|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533|6527|0
1656038500000|2022-06-24 02:41:40|6533|6527|6533.5|6527.5|6534|6528|6533|6527|0
1656038510000|2022-06-24 02:41:50|6534|6528|6534.4|6528.4|6534.4|6528.4|6533.5|6527.5|0
1656038520000|2022-06-24 02:42:00|6533.9|6527.9|6534.5|6528.5|6534.6|6528.6|6533.9|6527.9|3
1656038530000|2022-06-24 02:42:10|6534|6528|6537.4|6531.4|6537.4|6531.4|6534|6528|3
1656038540000|2022-06-24 02:42:20|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536|6530|0
1656038550000|2022-06-24 02:42:30|6536.5|6530.5|6537.4|6531.4|6537.4|6531.4|6536.4|6530.4|3
1656038560000|2022-06-24 02:42:40|6536.9|6530.9|6537.4|6531.4|6537.4|6531.4|6536.9|6530.9|0
1656038570000|2022-06-24 02:42:50|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1656038580000|2022-06-24 02:43:00|6536|6530|6537.4|6531.4|6537.4|6531.4|6536|6530|0
1656038590000|2022-06-24 02:43:10|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|1
1656038600000|2022-06-24 02:43:20|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656038640000|2022-06-24 02:44:00|6536.9|6530.9|6536.9|6530.9|6537.4|6531.4|6536.9|6530.9|0
1656038700000|2022-06-24 02:45:00|6536|6530|6536.5|6530.5|6536.5|6530.5|6536|6530|0
1656038740000|2022-06-24 02:45:40|6536.4|6530.4|6536|6530|6536.4|6530.4|6536|6530|0
1656038750000|2022-06-24 02:45:50|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656038760000|2022-06-24 02:46:00|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1656038770000|2022-06-24 02:46:10|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656038800000|2022-06-24 02:46:40|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1656038810000|2022-06-24 02:46:50|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656038820000|2022-06-24 02:47:00|6536.9|6530.9|6536.5|6530.5|6537.4|6531.4|6536.4|6530.4|0
1656038830000|2022-06-24 02:47:10|6536|6530|6536.5|6530.5|6536.5|6530.5|6536|6530|0
1656038860000|2022-06-24 02:47:40|6536|6530|6536|6530|6536|6530|6536|6530|0
1656038870000|2022-06-24 02:47:50|6536.5|6530.5|6536|6530|6536.5|6530.5|6536|6530|0
1656038880000|2022-06-24 02:48:00|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1656038890000|2022-06-24 02:48:10|6536|6530|6536|6530|6536.5|6530.5|6536|6530|0
1656038910000|2022-06-24 02:48:30|6535.9|6529.9|6535.4|6529.4|6535.9|6529.9|6535.4|6529.4|0
1656038940000|2022-06-24 02:49:00|6535|6529|6534.4|6528.4|6536.4|6530.4|6533.4|6527.4|4
1656038950000|2022-06-24 02:49:10|6533.9|6527.9|6533.4|6527.4|6534.4|6528.4|6533.4|6527.4|0
1656038960000|2022-06-24 02:49:20|6532.4|6526.4|6532.4|6526.4|6532.9|6526.9|6531.4|6525.4|0
1656038970000|2022-06-24 02:49:30|6531.9|6525.9|6532.4|6526.4|6532.4|6526.4|6531.9|6525.9|5
1656038980000|2022-06-24 02:49:40|6531.9|6525.9|6532.4|6526.4|6532.4|6526.4|6531.4|6525.4|0
1656038990000|2022-06-24 02:49:50|||||||||4
1656039000000|2022-06-24 02:50:00|6531.9|6525.9|6532.4|6526.4|6533.9|6527.9|6531.9|6525.9|3
1656039010000|2022-06-24 02:50:10|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1656039020000|2022-06-24 02:50:20|6531.4|6525.4|6530.4|6524.4|6531.4|6525.4|6530.4|6524.4|0
1656039030000|2022-06-24 02:50:30|6530|6524|6529.9|6523.9|6530|6524|6529.9|6523.9|0
1656039050000|2022-06-24 02:50:50|6530.4|6524.4|6531.4|6525.4|6531.4|6525.4|6530.4|6524.4|1
1656039060000|2022-06-24 02:51:00|6529.9|6523.9|6534.4|6528.4|6534.4|6528.4|6529.9|6523.9|0
1656039070000|2022-06-24 02:51:10|6534.9|6528.9|6532.9|6526.9|6534.9|6528.9|6532.9|6526.9|1
1656039080000|2022-06-24 02:51:20|6533.8|6527.8|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|0
1656039090000|2022-06-24 02:51:30|6533.9|6527.9|6531.9|6525.9|6534.4|6528.4|6531.4|6525.4|1
1656039100000|2022-06-24 02:51:40|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1656039110000|2022-06-24 02:51:50|6531.3|6525.3|6527|6521|6531.3|6525.3|6527|6521|0
1656039120000|2022-06-24 02:52:00|6526.1|6520.1|6526.5|6520.5|6526.5|6520.5|6526.1|6520.1|0
1656039130000|2022-06-24 02:52:10|6527|6521|6526.5|6520.5|6527|6521|6526.5|6520.5|0
1656039160000|2022-06-24 02:52:40|6526.4|6520.4|6526.5|6520.5|6526.5|6520.5|6526.4|6520.4|0
1656039170000|2022-06-24 02:52:50|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|0
1656039180000|2022-06-24 02:53:00|6526.5|6520.5|6526|6520|6526.5|6520.5|6526|6520|0
1656039190000|2022-06-24 02:53:10|6526.4|6520.4|6523.9|6517.9|6526.4|6520.4|6523.9|6517.9|0
1656039210000|2022-06-24 02:53:30|6523.4|6517.4|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|3
1656039220000|2022-06-24 02:53:40|6522.4|6516.4|6524.9|6514.9|6524.9|6516.4|6522.4|6514.9|0
1656039230000|2022-06-24 02:53:50|6525.4|6515.4|6523.4|6517.4|6525.4|6517.4|6523.4|6515.4|1
1656039240000|2022-06-24 02:54:00|6524.9|6514.9|6523.4|6517.4|6524.9|6517.4|6522.9|6514.9|0
1656039260000|2022-06-24 02:54:20|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1656039270000|2022-06-24 02:54:30|6523.4|6517.4|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|0
1656039290000|2022-06-24 02:54:50|6523.4|6517.4|6522.9|6516.9|6523.4|6517.4|6522.9|6516.9|0
1656039300000|2022-06-24 02:55:00|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1656039320000|2022-06-24 02:55:20|6523|6517|6523|6517|6523|6517|6523|6517|5
1656039360000|2022-06-24 02:56:00|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523|6517|0
1656039410000|2022-06-24 02:56:50|6523|6517|6524.9|6514.9|6524.9|6517|6521.9|6514.9|1
1656039420000|2022-06-24 02:57:00|6523.4|6517.4|6523.4|6517.4|6524.9|6517.4|6522.9|6514.9|0
1656039430000|2022-06-24 02:57:10|6522.9|6516.9|6520.4|6514.4|6524.9|6517|6520.4|6514.4|0
1656039440000|2022-06-24 02:57:20|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|0
1656039460000|2022-06-24 02:57:40|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1656039480000|2022-06-24 02:58:00|6519.5|6513.5|6519.4|6513.4|6519.5|6513.5|6519.4|6513.4|0
1656039490000|2022-06-24 02:58:10|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|5
1656039500000|2022-06-24 02:58:20|6513.9|6507.9|6514.4|6508.4|6514.4|6508.4|6513.9|6507.9|3
1656039510000|2022-06-24 02:58:30|6514.9|6508.9|6515.4|6509.4|6515.4|6509.4|6514.9|6508.9|0
1656039520000|2022-06-24 02:58:40|6514.9|6508.9|6514.4|6508.4|6514.9|6508.9|6514.4|6508.4|5
1656039550000|2022-06-24 02:59:10|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1656039560000|2022-06-24 02:59:20|6520.9|6510.9|6519.4|6513.4|6521.4|6513.4|6519.4|6510.9|3
1656039570000|2022-06-24 02:59:30|6521.3|6515.3|6521.8|6515.8|6523.9|6515.8|6521.3|6513.4|0
1656039580000|2022-06-24 02:59:40|6523.9|6513.9|6523.8|6513.8|6523.9|6515.8|6521.8|6513.8|0
1656039590000|2022-06-24 02:59:50|6522.9|6512.9|6522.3|6516.3|6523.9|6516.4|6521.8|6512.9|0
1656039600000|2022-06-24 03:00:00|6522.4|6516.4|6522.9|6516.9|6525.3|6518.3|6522.4|6514.9|0
1656039610000|2022-06-24 03:00:10|6525.4|6515.4|6527.4|6521.4|6527.9|6521.4|6523.4|6512.9|0
1656039620000|2022-06-24 03:00:20|6527.3|6521.3|6526.4|6520.4|6528.4|6521.3|6526.4|6518.4|1
1656039630000|2022-06-24 03:00:30|6528.4|6518.4|6525.9|6519.9|6528.4|6522.4|6525.4|6518.4|2
1656039640000|2022-06-24 03:00:40|6525.4|6519.4|6526.9|6520.9|6526.9|6520.9|6525.4|6519.4|0
1656039650000|2022-06-24 03:00:50|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6526.9|6520.9|0
1656039660000|2022-06-24 03:01:00|6524.4|6518.4|6525.9|6519.9|6525.9|6519.9|6524.4|6518.4|0
1656039670000|2022-06-24 03:01:10|6527.4|6521.4|6527.3|6521.3|6527.4|6521.4|6524.5|6518.5|1
1656039680000|2022-06-24 03:01:20|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1656039690000|2022-06-24 03:01:30|6522.6|6516.6|6528.4|6518.4|6528.4|6519.9|6522.6|6516.6|5
1656039700000|2022-06-24 03:01:40|6529.8|6519.8|6529.8|6519.8|6529.8|6519.8|6529.8|6519.8|0
1656039720000|2022-06-24 03:02:00|6532.9|6517.9|6527.8|6517.8|6532.9|6522.3|6527.8|6517.8|0
1656039730000|2022-06-24 03:02:10|6525.8|6519.8|6527.8|6517.8|6527.8|6519.8|6525.8|6517.8|0
1656039750000|2022-06-24 03:02:30|6527.4|6517.4|6526.4|6516.4|6527.4|6517.4|6526.4|6516.4|0
1656039760000|2022-06-24 03:02:40|6522.4|6517|6526.8|6520.8|6526.8|6520.8|6522.4|6516.5|0
1656039770000|2022-06-24 03:02:50|6525.9|6519.9|6527.4|6521.4|6527.4|6521.4|6525.9|6519.9|0
1656039780000|2022-06-24 03:03:00|6526.8|6520.8|6526.4|6520.4|6526.8|6520.8|6525.9|6519.9|0
1656039790000|2022-06-24 03:03:10|6526.8|6520.8|6525.9|6519.9|6526.8|6520.8|6525.9|6519.9|0
1656039800000|2022-06-24 03:03:20|6527.8|6521.8|6533.9|6523.9|6533.9|6525.9|6527.8|6521.8|1
1656039810000|2022-06-24 03:03:30|6532.4|6526.4|6531.4|6525.4|6534.4|6526.4|6530.8|6524.4|0
1656039840000|2022-06-24 03:04:00|6532.4|6526.4|6531.4|6525.4|6532.9|6526.9|6531.3|6525.3|1
1656039850000|2022-06-24 03:04:10|6531.3|6525.3|6534.3|6528.3|6534.8|6528.8|6531.3|6525.3|2
1656039860000|2022-06-24 03:04:20|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1656039880000|2022-06-24 03:04:40|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|0
1656039890000|2022-06-24 03:04:50|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1656039950000|2022-06-24 03:05:50|6531.9|6525.9|6531.8|6525.8|6532.3|6526.3|6531.8|6525.8|0
1656039960000|2022-06-24 03:06:00|6532.3|6526.3|6531.8|6525.8|6532.3|6526.3|6531.8|6525.8|1
1656039980000|2022-06-24 03:06:20|6532.4|6526.4|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|0
1656039990000|2022-06-24 03:06:30|6532.4|6526.4|6532.3|6526.3|6532.4|6526.4|6532.3|6526.3|0
1656040000000|2022-06-24 03:06:40|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1656040010000|2022-06-24 03:06:50|6532.8|6526.8|6533.8|6527.8|6533.8|6527.8|6532.8|6526.8|0
1656040020000|2022-06-24 03:07:00|6533.9|6527.9|6532.9|6526.9|6533.9|6527.9|6532.8|6526.8|0
1656040030000|2022-06-24 03:07:10|6533.8|6527.8|6532.9|6526.9|6533.8|6527.8|6532.8|6526.8|0
1656040040000|2022-06-24 03:07:20|6532.8|6526.8|6533.3|6527.3|6533.3|6527.3|6531.9|6525.9|0
1656040050000|2022-06-24 03:07:30|6531.9|6525.9|6532.8|6526.8|6533.3|6527.3|6531.9|6525.9|0
1656040060000|2022-06-24 03:07:40|6533.3|6527.3|6532.8|6526.8|6533.3|6527.3|6531.9|6525.9|1
1656040070000|2022-06-24 03:07:50|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6533.8|6527.8|1
1656040080000|2022-06-24 03:08:00|6533.8|6527.8|6534.8|6528.8|6534.8|6528.8|6532.8|6526.8|1
1656040090000|2022-06-24 03:08:10|6535.3|6529.3|6533.7|6527.7|6535.3|6529.3|6533.7|6527.7|2
1656040100000|2022-06-24 03:08:20|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1656040130000|2022-06-24 03:08:50|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|6533.3|6527.3|0
1656040140000|2022-06-24 03:09:00|6533.2|6527.2|6531.3|6525.3|6533.2|6527.2|6531.3|6525.3|0
1656040150000|2022-06-24 03:09:10|6531.8|6525.8|6530.8|6524.8|6531.8|6525.8|6530.8|6524.8|2
1656040160000|2022-06-24 03:09:20|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1656040170000|2022-06-24 03:09:30|6529.3|6523.3|6529.8|6523.8|6529.8|6523.8|6529.3|6523.3|0
1656040180000|2022-06-24 03:09:40|6530.8|6524.8|6533.7|6527.7|6533.8|6527.8|6530.8|6524.8|1
1656040190000|2022-06-24 03:09:50|6533.8|6527.8|6533.8|6527.8|6534.3|6528.3|6533.3|6527.3|0
1656040200000|2022-06-24 03:10:00|6534.3|6528.3|6534.3|6528.3|6534.8|6528.8|6533.8|6527.8|1
1656040210000|2022-06-24 03:10:10|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1656040220000|2022-06-24 03:10:20|6533.2|6527.2|6532.3|6526.3|6533.2|6527.2|6532.3|6526.3|0
1656040230000|2022-06-24 03:10:30|6532.2|6526.2|6529.7|6523.7|6532.2|6526.2|6529.7|6523.7|0
1656040240000|2022-06-24 03:10:40|6528.8|6522.8|6533.3|6523.3|6533.3|6523.3|6528.8|6522.8|1
1656040260000|2022-06-24 03:11:00|6534.3|6524.3|6534.3|6524.3|6534.3|6524.3|6534.3|6524.3|0
1656040290000|2022-06-24 03:11:30|6533.8|6523.8|6534.3|6524.3|6534.3|6524.3|6533.8|6523.8|0
1656040300000|2022-06-24 03:11:40|6533.8|6523.8|6533.8|6523.8|6533.8|6523.8|6533.8|6523.8|0
1656040310000|2022-06-24 03:11:50|6533.3|6523.3|6531.8|6521.8|6533.3|6523.3|6531.8|6521.8|0
1656040320000|2022-06-24 03:12:00|6532.3|6522.3|6531.8|6521.8|6532.3|6522.3|6531.3|6521.3|0
1656040360000|2022-06-24 03:12:40|6531.3|6521.3|6531.3|6521.3|6531.3|6521.3|6531.3|6521.3|0
1656040370000|2022-06-24 03:12:50|6531.8|6521.8|6531.8|6521.8|6531.8|6521.8|6531.8|6521.8|0
1656040380000|2022-06-24 03:13:00|6531.3|6521.3|6532.3|6522.3|6532.3|6522.3|6531.3|6521.3|0
1656040390000|2022-06-24 03:13:10|6527.8|6521.8|6531.8|6521.8|6531.8|6521.8|6527.8|6520.3|2
1656040400000|2022-06-24 03:13:20|6531.3|6521.3|6531.8|6521.8|6531.8|6521.8|6531.3|6521.3|0
1656040410000|2022-06-24 03:13:30|6531.3|6521.3|6526.8|6520.8|6531.8|6521.8|6526.8|6520.8|0
1656040420000|2022-06-24 03:13:40|6527.8|6521.8|6530.3|6520.3|6530.3|6521.8|6527.8|6520.3|0
1656040500000|2022-06-24 03:15:00|6528.2|6522.2|6527.3|6521.3|6528.2|6522.2|6526.7|6520.7|1
1656040510000|2022-06-24 03:15:10|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1656040520000|2022-06-24 03:15:20|6529.7|6519.7|6529.7|6519.7|6529.7|6519.7|6529.7|6519.7|1
1656040530000|2022-06-24 03:15:30|6528.7|6518.7|6528.7|6518.7|6528.7|6518.7|6528.7|6518.7|0
1656040560000|2022-06-24 03:16:00|6529.2|6519.2|6527.7|6521.7|6529.2|6521.7|6527.7|6519.2|0
1656040590000|2022-06-24 03:16:30|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1656040600000|2022-06-24 03:16:40|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1656040690000|2022-06-24 03:18:10|6527.6|6521.6|6527.2|6517.2|6527.6|6521.6|6523.7|6517.2|2
1656040760000|2022-06-24 03:19:20|6525.3|6519.3|6525.8|6519.8|6526.3|6520.3|6525.3|6519.3|0
1656040770000|2022-06-24 03:19:30|6523.4|6517.4|6530.7|6515.7|6530.7|6517.4|6521.7|6513.8|1
1656040780000|2022-06-24 03:19:40|6528.8|6518.8|6528.8|6518.8|6528.8|6518.8|6528.8|6518.8|0
1656040790000|2022-06-24 03:19:50|6524.3|6518.3|6525.2|6515.2|6527.2|6518.3|6521.7|6514.8|2
1656040800000|2022-06-24 03:20:00|6527.2|6519.2|6527.8|6517.8|6527.8|6519.2|6527.2|6517.2|0
1656040810000|2022-06-24 03:20:10|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|0
1656040820000|2022-06-24 03:20:20|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1656040830000|2022-06-24 03:20:30|6527.8|6521.8|6529.8|6523.8|6529.8|6523.8|6527.8|6521.8|0
1656040840000|2022-06-24 03:20:40|6530.2|6524.2|6529.8|6523.8|6530.2|6524.2|6529.8|6523.8|0
1656040850000|2022-06-24 03:20:50|6530.2|6524.2|6530.3|6524.3|6530.3|6524.3|6529.8|6523.8|0
1656040860000|2022-06-24 03:21:00|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1656040910000|2022-06-24 03:21:50|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1656040920000|2022-06-24 03:22:00|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1656040950000|2022-06-24 03:22:30|6527.2|6521.2|6529.3|6519.3|6529.3|6521.2|6525.7|6519.3|2
1656040960000|2022-06-24 03:22:40|6529.8|6519.8|6529.7|6523.7|6529.8|6523.7|6529.7|6519.8|0
1656040970000|2022-06-24 03:22:50|6529.3|6523.3|6530.2|6524.2|6530.2|6524.2|6529.3|6523.3|0
1656040980000|2022-06-24 03:23:00|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.3|6523.3|0
1656040990000|2022-06-24 03:23:10|6528.8|6522.8|6528.8|6518.8|6528.8|6522.8|6528.3|6518.8|0
1656041000000|2022-06-24 03:23:20|6529.2|6519.2|6529.7|6519.7|6529.7|6519.7|6529.2|6519.2|0
1656041010000|2022-06-24 03:23:30|6529.2|6519.2|6529.7|6519.7|6529.7|6519.7|6529.2|6519.2|0
1656041020000|2022-06-24 03:23:40|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|0
1656041030000|2022-06-24 03:23:50|6527.2|6521.2|6526.2|6520.2|6527.2|6521.2|6526.2|6520.2|0
1656041060000|2022-06-24 03:24:20|6526.7|6520.7|6527.7|6521.7|6527.7|6521.7|6526.7|6520.7|0
1656041070000|2022-06-24 03:24:30|6527.2|6521.2|6526.2|6520.2|6527.7|6521.7|6526.2|6520.2|0
1656041080000|2022-06-24 03:24:40|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1656041130000|2022-06-24 03:25:30|6527.6|6521.6|6526.2|6520.2|6527.7|6521.7|6524.2|6518.2|1
1656041140000|2022-06-24 03:25:40|6526.7|6520.7|6527.7|6521.7|6527.7|6521.7|6526.7|6520.7|0
1656041160000|2022-06-24 03:26:00|6526.2|6520.2|6525.2|6519.2|6526.2|6520.2|6525.2|6519.2|0
1656041170000|2022-06-24 03:26:10|6524.3|6518.3|6525.7|6519.7|6525.7|6519.7|6524.3|6518.3|1
1656041180000|2022-06-24 03:26:20|6525.3|6519.3|6525.7|6519.7|6525.7|6519.7|6525.3|6519.3|0
1656041210000|2022-06-24 03:26:50|6523.7|6517.7|6520.2|6514.2|6524.2|6518.2|6520.2|6514.2|20
1656041220000|2022-06-24 03:27:00|6522.7|6512.7|6520.2|6514.2|6522.7|6514.7|6520.2|6512.7|0
1656041230000|2022-06-24 03:27:10|6518.7|6512.7|6517.2|6511.2|6518.7|6512.7|6517.2|6511.2|0
1656041250000|2022-06-24 03:27:30|6520.2|6514.2|6522.8|6507.8|6522.8|6514.2|6520.2|6507.8|3
1656041270000|2022-06-24 03:27:50|6523.2|6508.2|6518.7|6512.7|6523.2|6513.2|6518.7|6508.2|0
1656041280000|2022-06-24 03:28:00|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1656041290000|2022-06-24 03:28:10|6521.3|6511.3|6519.2|6513.2|6521.3|6513.2|6519.2|6511.3|0
1656041300000|2022-06-24 03:28:20|6518.7|6512.7|6520.7|6510.7|6520.7|6512.7|6518.7|6510.7|0
1656041310000|2022-06-24 03:28:30|6518.7|6512.7|6519.2|6513.2|6519.2|6513.2|6518.7|6512.7|0
1656041320000|2022-06-24 03:28:40|6516.7|6510.7|6517.2|6511.2|6517.2|6511.2|6516.7|6510.7|3
1656041340000|2022-06-24 03:29:00|6515.6|6509.6|6516.2|6510.2|6516.2|6510.2|6514.2|6508.2|3
1656041350000|2022-06-24 03:29:10|6516.7|6510.7|6516.7|6510.7|6517.2|6511.2|6516.7|6510.7|0
1656041380000|2022-06-24 03:29:40|6516.2|6510.2|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|0
1656041390000|2022-06-24 03:29:50|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1656041400000|2022-06-24 03:30:00|6516.2|6510.2|6516.2|6510.2|6517.2|6511.2|6516.2|6510.2|0
1656041410000|2022-06-24 03:30:10|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1656041440000|2022-06-24 03:30:40|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1656041470000|2022-06-24 03:31:10|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1656041480000|2022-06-24 03:31:20|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1656041550000|2022-06-24 03:32:30|6516.2|6510.2|6515.7|6509.7|6516.7|6510.7|6515.7|6509.7|0
1656041560000|2022-06-24 03:32:40|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1656041570000|2022-06-24 03:32:50|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1656041580000|2022-06-24 03:33:00|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1656041640000|2022-06-24 03:34:00|6515.7|6509.7|6516.2|6510.2|6516.2|6510.2|6515.7|6509.7|0
1656041650000|2022-06-24 03:34:10|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1656041670000|2022-06-24 03:34:30|6516.2|6510.2|6515.7|6509.7|6516.2|6510.2|6515.7|6509.7|0
1656041700000|2022-06-24 03:35:00|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6515.7|6509.7|0
1656041760000|2022-06-24 03:36:00|6516.6|6510.6|6516.2|6510.2|6516.6|6510.6|6516.2|6510.2|0
1656041820000|2022-06-24 03:37:00|6516.6|6510.6|6516.2|6510.2|6516.7|6510.7|6516.2|6510.2|0
1656041840000|2022-06-24 03:37:20|6516.6|6510.6|6516.7|6510.7|6516.7|6510.7|6516.6|6510.6|0
1656041860000|2022-06-24 03:37:40|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1656041870000|2022-06-24 03:37:50|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1656041880000|2022-06-24 03:38:00|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1656041890000|2022-06-24 03:38:10|6517.1|6511.1|6515.7|6509.7|6517.2|6511.2|6514.1|6508.1|2
1656041900000|2022-06-24 03:38:20|6516.2|6510.2|6515.7|6509.7|6516.6|6510.6|6515.7|6509.7|0
1656041910000|2022-06-24 03:38:30|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1656041930000|2022-06-24 03:38:50|6516.2|6510.2|6520.2|6514.2|6521.2|6515.2|6516.2|6510.2|17
1656041940000|2022-06-24 03:39:00|6521.2|6511.2|6516.7|6510.7|6521.2|6513.1|6516.7|6510.7|12
1656041970000|2022-06-24 03:39:30|6516.2|6510.2|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|0
1656042060000|2022-06-24 03:41:00|6516.2|6510.2|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|0
1656042070000|2022-06-24 03:41:10|6517.6|6511.6|6516.7|6510.7|6517.6|6511.6|6516.7|6510.7|0
1656042080000|2022-06-24 03:41:20|||||||||1
1656042190000|2022-06-24 03:43:10|6517.6|6511.6|6516.7|6510.7|6517.6|6511.6|6516.7|6510.7|0
1656042200000|2022-06-24 03:43:20|6516.6|6510.6|6516.7|6510.7|6516.7|6510.7|6516.6|6510.6|1
1656042210000|2022-06-24 03:43:30|6517.2|6511.2|6517.7|6511.7|6518.2|6512.2|6516.7|6510.7|0
1656042220000|2022-06-24 03:43:40|6517.6|6511.6|6516.7|6510.7|6517.6|6511.6|6514.7|6508.7|2
1656042230000|2022-06-24 03:43:50|6516.6|6510.6|6514.6|6508.6|6516.6|6510.6|6514.6|6508.6|0
1656042240000|2022-06-24 03:44:00|6515.6|6509.6|6517.2|6511.2|6517.2|6511.2|6514.6|6508.6|0
1656042250000|2022-06-24 03:44:10|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1656042300000|2022-06-24 03:45:00|6518.7|6508.7|6515.7|6509.7|6518.7|6510.6|6515.7|6508.7|0
1656042320000|2022-06-24 03:45:20|6516.1|6510.1|6515.7|6509.7|6516.1|6510.1|6515.7|6509.7|0
1656042340000|2022-06-24 03:45:40|6516.1|6510.1|6516.2|6510.2|6518.1|6510.2|6515.6|6508.1|0
1656042350000|2022-06-24 03:45:50|6515.7|6509.7|6518.1|6508.1|6518.1|6509.7|6515.7|6508.1|0
1656042360000|2022-06-24 03:46:00|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|0
1656042380000|2022-06-24 03:46:20|6517.7|6507.7|6516.7|6510.7|6517.7|6510.7|6516.7|6507.7|0
1656042400000|2022-06-24 03:46:40|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|0
1656042410000|2022-06-24 03:46:50|||||||||5
1656042420000|2022-06-24 03:47:00|6516.1|6510.1|6516.6|6510.6|6516.6|6510.6|6516.1|6510.1|0
1656042430000|2022-06-24 03:47:10|6516.1|6510.1|6515.2|6509.2|6516.1|6510.1|6515.2|6509.2|0
1656042440000|2022-06-24 03:47:20|6515.1|6509.1|6515.5|6509.5|6518.1|6510.6|6514.1|6508.1|0
1656042450000|2022-06-24 03:47:30|6513.6|6507.6|6515.6|6509.6|6518.1|6509.6|6513.6|6507.6|0
1656042460000|2022-06-24 03:47:40|6514.6|6508.6|6516.7|6510.7|6518.7|6512.7|6514.6|6508.6|7
1656042470000|2022-06-24 03:47:50|6515.6|6509.6|6515.1|6509.1|6515.6|6509.6|6515.1|6509.1|0
1656042480000|2022-06-24 03:48:00|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|0
1656042490000|2022-06-24 03:48:10|6516.6|6510.6|6514.6|6508.6|6516.6|6510.6|6514.6|6508.6|4
1656042500000|2022-06-24 03:48:20|6515.6|6509.6|6514.6|6508.6|6515.6|6509.6|6514.6|6508.6|0
1656042510000|2022-06-24 03:48:30|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|6515.1|6509.1|0
1656042530000|2022-06-24 03:48:50|6515.6|6509.6|6515.1|6509.1|6515.6|6509.6|6515.1|6509.1|0
1656042540000|2022-06-24 03:49:00|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|0
1656042550000|2022-06-24 03:49:10|6514.1|6508.1|6514.1|6508.1|6515.6|6509.6|6514.1|6508.1|0
1656042600000|2022-06-24 03:50:00|6513.6|6507.6|6514.1|6508.1|6514.1|6508.1|6513.6|6507.6|0
1656042610000|2022-06-24 03:50:10|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6513.6|6507.6|0
1656042620000|2022-06-24 03:50:20|6514.1|6508.1|6515.6|6509.6|6516.1|6510.1|6514.1|6508.1|0
1656042640000|2022-06-24 03:50:40|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1656042670000|2022-06-24 03:51:10|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1656042690000|2022-06-24 03:51:30|6514.3|6508.3|6516.6|6510.6|6516.6|6510.6|6514.3|6508.3|5
1656042700000|2022-06-24 03:51:40|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1656042720000|2022-06-24 03:52:00|6516.6|6510.6|6518.7|6508.7|6518.7|6510.7|6514.7|6508.6|2
1656042730000|2022-06-24 03:52:10|6516.7|6510.7|6518.7|6508.7|6518.7|6510.7|6516.7|6508.7|0
1656042740000|2022-06-24 03:52:20|6516.7|6510.7|6518.6|6508.6|6518.7|6510.7|6516.7|6508.6|0
1656042860000|2022-06-24 03:54:20|6516.7|6510.7|6518.6|6508.6|6518.7|6510.7|6516.7|6508.6|0
1656042900000|2022-06-24 03:55:00|6516.5|6510.5|6518.6|6508.6|6518.6|6510.5|6516.5|6508.6|1
1656042950000|2022-06-24 03:55:50|6516.7|6510.7|6518.6|6508.6|6518.6|6510.7|6516.7|6508.6|0
1656042970000|2022-06-24 03:56:10|6519.2|6509.2|6517.6|6511.6|6519.2|6511.6|6517.6|6509.2|0
1656042990000|2022-06-24 03:56:30|6519.6|6509.6|6519.6|6509.6|6519.6|6509.6|6519.6|6509.6|0
1656043000000|2022-06-24 03:56:40|6519.1|6509.1|6519.1|6509.1|6519.1|6509.1|6519.1|6509.1|0
1656043010000|2022-06-24 03:56:50|6519.6|6509.6|6518.1|6512.1|6520.1|6512.1|6518.1|6509.6|0
1656043030000|2022-06-24 03:57:10|6520.1|6510.1|6520.6|6510.6|6520.6|6512.1|6518.1|6510.1|0
1656043190000|2022-06-24 03:59:50|6521.1|6511.1|6520.6|6510.6|6521.1|6511.1|6520.6|6510.6|0
1656043300000|2022-06-24 04:01:40|6518.6|6512.6|6516.1|6510.1|6520.6|6512.6|6516.1|6510.1|0
1656043310000|2022-06-24 04:01:50|6517.1|6511.1|6514.6|6508.6|6517.1|6511.1|6514.1|6508.1|0
1656043320000|2022-06-24 04:02:00|6515.1|6509.1|6514.6|6508.6|6515.1|6509.1|6514.6|6508.6|0
1656043330000|2022-06-24 04:02:10|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|5
1656043340000|2022-06-24 04:02:20|6515.6|6509.6|6515.1|6509.1|6518.1|6512.1|6515.1|6509.1|0
1656043350000|2022-06-24 04:02:30|6515.6|6509.6|6517.1|6511.1|6517.1|6511.1|6515.6|6509.6|0
1656043360000|2022-06-24 04:02:40|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|0
1656043370000|2022-06-24 04:02:50|6516.7|6510.7|6518.1|6512.1|6518.1|6512.1|6516.7|6510.7|0
1656043380000|2022-06-24 04:03:00|6519.1|6509.1|6519.6|6509.6|6519.6|6509.6|6519.1|6509.1|0
1656043410000|2022-06-24 04:03:30|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|0
1656043420000|2022-06-24 04:03:40|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|0
1656043460000|2022-06-24 04:04:20|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|0
1656043470000|2022-06-24 04:04:30|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|0
1656043480000|2022-06-24 04:04:40|6518.6|6512.6|6521.6|6515.6|6521.6|6515.6|6518.6|6512.6|1
1656043500000|2022-06-24 04:05:00|6520.2|6514.2|6522.5|6516.5|6522.5|6516.5|6520.2|6514.2|1
1656043510000|2022-06-24 04:05:10|6521.6|6515.6|6520.1|6514.1|6521.6|6515.6|6520.1|6514.1|0
1656043520000|2022-06-24 04:05:20|6520.6|6514.6|6520.1|6514.1|6520.6|6514.6|6520.1|6514.1|0
1656043550000|2022-06-24 04:05:50|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|0
1656043610000|2022-06-24 04:06:50|6521.5|6515.5|6520.1|6514.1|6521.5|6515.5|6520.1|6514.1|2
1656043620000|2022-06-24 04:07:00|6520.6|6514.6|6518.6|6512.6|6520.6|6514.6|6518.1|6512.1|0
1656043640000|2022-06-24 04:07:20|6521.1|6511.1|6521.1|6511.1|6521.1|6511.1|6521.1|6511.1|0
1656043650000|2022-06-24 04:07:30|6521.6|6511.6|6518.6|6512.6|6521.6|6512.6|6518.6|6511.1|0
1656043750000|2022-06-24 04:09:10|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|6520.6|6514.6|1
1656043760000|2022-06-24 04:09:20|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1656043770000|2022-06-24 04:09:30|6520.6|6514.6|6520.1|6514.1|6520.6|6514.6|6520.1|6514.1|0
1656043780000|2022-06-24 04:09:40|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|0
1656043800000|2022-06-24 04:10:00|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1656043810000|2022-06-24 04:10:10|6520.6|6514.6|6522.6|6516.6|6522.6|6516.6|6520.6|6514.6|0
1656043830000|2022-06-24 04:10:30|6524.6|6514.6|6524.6|6514.6|6525.1|6515.1|6524.6|6514.6|0
1656043840000|2022-06-24 04:10:40|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|6522.6|6516.6|0
1656043880000|2022-06-24 04:11:20|6522.5|6516.5|6522.6|6516.6|6522.6|6516.6|6522.5|6516.5|0
1656043900000|2022-06-24 04:11:40|6523.1|6517.1|6525.1|6515.1|6525.1|6517.1|6523.1|6515.1|0
1656043920000|2022-06-24 04:12:00|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|0
1656043940000|2022-06-24 04:12:20|6525.1|6519.1|6526.1|6520.1|6526.1|6520.1|6525.1|6519.1|1
1656043950000|2022-06-24 04:12:30|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1656043980000|2022-06-24 04:13:00|6526.1|6520.1|6527.1|6521.1|6530.1|6524.1|6525.6|6519.6|4
1656043990000|2022-06-24 04:13:10|6527.5|6521.5|6528.6|6522.6|6529.1|6523.1|6527.5|6521.5|2
1656044000000|2022-06-24 04:13:20|6528.1|6522.1|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|1
1656044010000|2022-06-24 04:13:30|6528.5|6522.5|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|0
1656044040000|2022-06-24 04:14:00|6528.5|6522.5|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|0
1656044060000|2022-06-24 04:14:20|6528|6522|6528|6522|6528|6522|6528|6522|0
1656044070000|2022-06-24 04:14:30|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|0
1656044120000|2022-06-24 04:15:20|6528|6522|6528.1|6522.1|6528.1|6522.1|6528|6522|0
1656044180000|2022-06-24 04:16:20|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|1
1656044190000|2022-06-24 04:16:30|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|0
1656044220000|2022-06-24 04:17:00|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1656044240000|2022-06-24 04:17:20|6528.1|6522.1|6529|6523|6529.1|6523.1|6528.1|6522.1|0
1656044250000|2022-06-24 04:17:30|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|0
1656044260000|2022-06-24 04:17:40|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|0
1656044280000|2022-06-24 04:18:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1656044290000|2022-06-24 04:18:10|6530.1|6524.1|6529.6|6523.6|6530.1|6524.1|6529.6|6523.6|0
1656044300000|2022-06-24 04:18:20|6530.1|6524.1|6529.6|6523.6|6530.1|6524.1|6529.6|6523.6|0
1656044310000|2022-06-24 04:18:30|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|0
1656044320000|2022-06-24 04:18:40|6530.1|6524.1|6529.1|6523.1|6530.1|6524.1|6529.1|6523.1|0
1656044340000|2022-06-24 04:19:00|6529.6|6523.6|6530.1|6524.1|6530.1|6524.1|6529.6|6523.6|0
1656044370000|2022-06-24 04:19:30|6531.1|6525.1|6530.1|6524.1|6531.6|6525.6|6530.1|6524.1|2
1656044380000|2022-06-24 04:19:40|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1656044390000|2022-06-24 04:19:50|6531|6525|6530|6524|6534|6525|6530|6524|1
1656044410000|2022-06-24 04:20:10|6530.1|6524.1|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|0
1656044430000|2022-06-24 04:20:30|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|0
1656044440000|2022-06-24 04:20:40|6530|6524|6530.1|6524.1|6530.6|6524.6|6530|6524|0
1656044460000|2022-06-24 04:21:00|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1656044470000|2022-06-24 04:21:10|6530.1|6524.1|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|0
1656044490000|2022-06-24 04:21:30|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1656044520000|2022-06-24 04:22:00|6533|6527|6532.5|6526.5|6533|6527|6532.5|6526.5|1
1656044530000|2022-06-24 04:22:10|6532.1|6526.1|6531.6|6525.6|6532.1|6526.1|6531.6|6525.6|0
1656044560000|2022-06-24 04:22:40|6532|6526|6532.6|6526.6|6533|6527|6532|6526|1
1656044570000|2022-06-24 04:22:50|6533|6527|6533|6527|6533|6527|6533|6527|0
1656044590000|2022-06-24 04:23:10|6532.6|6526.6|6533.1|6527.1|6533.1|6527.1|6532.6|6526.6|0
1656044600000|2022-06-24 04:23:20|6532.6|6526.6|6530.6|6524.6|6532.6|6526.6|6530.6|6524.6|1
1656044640000|2022-06-24 04:24:00|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1656044660000|2022-06-24 04:24:20|6533|6527|6533|6527|6533.5|6527.5|6533|6527|1
1656044670000|2022-06-24 04:24:30|6532.6|6526.6|6532.5|6526.5|6532.6|6526.6|6532.5|6526.5|0
1656044680000|2022-06-24 04:24:40|6532.6|6526.6|6532.5|6526.5|6533|6527|6532.5|6526.5|0
1656044700000|2022-06-24 04:25:00|6532.1|6526.1|6532|6526|6532.1|6526.1|6532|6526|0
1656044710000|2022-06-24 04:25:10|6532.1|6526.1|6532.5|6526.5|6532.5|6526.5|6532.1|6526.1|0
1656044750000|2022-06-24 04:25:50|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1656044810000|2022-06-24 04:26:50|6532.6|6526.6|6533|6527|6533|6527|6531.6|6525.6|2
1656044820000|2022-06-24 04:27:00|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|0
1656044830000|2022-06-24 04:27:10|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1656044840000|2022-06-24 04:27:20|6533|6527|6533|6527|6533|6527|6533|6527|0
1656044860000|2022-06-24 04:27:40|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533|6527|0
1656044880000|2022-06-24 04:28:00|6533|6527|6533|6527|6533|6527|6533|6527|0
1656044900000|2022-06-24 04:28:20|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|0
1656044910000|2022-06-24 04:28:30|6534.1|6528.1|6532.5|6526.5|6534.1|6528.1|6532.5|6526.5|0
1656044940000|2022-06-24 04:29:00|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1656044950000|2022-06-24 04:29:10|6531.6|6525.6|6531.5|6525.5|6534|6526|6531.5|6523.5|0
1656044980000|2022-06-24 04:29:40|6534|6524|6537.5|6527.5|6537.5|6527.5|6534|6524|0
1656044990000|2022-06-24 04:29:50|6540|6525|6546|6540|6548.5|6541|6537.5|6525|25
1656045000000|2022-06-24 04:30:00|6546.5|6540.5|6555.5|6549.5|6555.5|6549.5|6546.5|6540.5|12
1656045020000|2022-06-24 04:30:20|6555|6545|6554|6544|6555|6547|6553|6544|0
1656045030000|2022-06-24 04:30:30|6556|6541|6554|6544|6556.5|6544|6553.5|6541|0
1656045060000|2022-06-24 04:31:00|6556|6541|6556|6541|6556|6543.6|6553.6|6541|0
1656045070000|2022-06-24 04:31:10|6553.5|6538.5|6553.5|6538.5|6553.6|6538.6|6553.5|6538.5|0
1656045080000|2022-06-24 04:31:20|6553.6|6538.6|6553.5|6538.5|6553.6|6538.6|6553.5|6538.5|0
1656045100000|2022-06-24 04:31:40|6553.1|6538.1|6553|6538|6553.1|6538.1|6553|6538|0
1656045110000|2022-06-24 04:31:50|6553.1|6538.1|6553|6538|6553.1|6538.1|6553|6538|0
1656045120000|2022-06-24 04:32:00|6551|6536|6549.6|6534.6|6551|6536|6549.6|6534.6|0
1656045130000|2022-06-24 04:32:10|6550.5|6535.5|6550.6|6535.6|6550.6|6535.6|6550.5|6535.5|0
1656045140000|2022-06-24 04:32:20|6550.5|6535.5|6549.5|6539.5|6550.5|6539.5|6548.1|6535.5|0
1656045370000|2022-06-24 04:36:10|6549.1|6539.1|6546.6|6540.6|6549.1|6540.6|6546.6|6539.1|0
1656045420000|2022-06-24 04:37:00|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|0
1656045460000|2022-06-24 04:37:40|6555.6|6540.6|6554.5|6544.5|6557|6544.5|6554.5|6540.5|0
1656045470000|2022-06-24 04:37:50|6557|6542|6557|6542|6557|6542|6557|6542|0
1656045480000|2022-06-24 04:38:00|6554.5|6544.5|6554.5|6544.5|6554.5|6544.5|6554.5|6544.5|0
1656045490000|2022-06-24 04:38:10|6554|6544|6554|6544|6554|6544|6554|6544|0
1656045510000|2022-06-24 04:38:30|6554.5|6544.5|6554.5|6544.5|6554.5|6544.5|6554.5|6544.5|0
1656045530000|2022-06-24 04:38:50|6557|6542|6554.5|6544.5|6557|6544.5|6554.5|6542|0
1656045550000|2022-06-24 04:39:10|6554|6544|6554|6544|6554|6544|6554|6544|0
1656045560000|2022-06-24 04:39:20|6556.5|6541.5|6557|6542|6557|6542|6556.5|6541.5|0
1656045580000|2022-06-24 04:39:40|6554|6544|6556.5|6541.5|6556.5|6544|6554|6541.5|0
1656045590000|2022-06-24 04:39:50|6557|6542|6557|6542|6557|6542|6556.5|6541.5|0
1656045600000|2022-06-24 04:40:00|6556.5|6541.5|6556.5|6541.5|6556.5|6541.5|6556.5|6541.5|0
1656045620000|2022-06-24 04:40:20|6557|6542|6556.5|6541.5|6557|6542|6556.5|6541.5|0
1656045640000|2022-06-24 04:40:40|6554|6544|6554|6544|6554|6544|6554|6544|0
1656045650000|2022-06-24 04:40:50|6555.5|6540.5|6555.5|6540.5|6555.5|6540.5|6555.5|6540.5|0
1656045770000|2022-06-24 04:42:50|6553.6|6538.6|6552|6537|6553.6|6538.6|6552|6537|0
1656045820000|2022-06-24 04:43:40|6552.5|6537.5|6553|6538|6553|6538|6552.5|6537.5|0
1656045830000|2022-06-24 04:43:50|6551|6541|6551|6541|6551|6541|6551|6541|0
1656045840000|2022-06-24 04:44:00|6553|6538|6553|6538|6553|6538|6553|6538|0
1656045850000|2022-06-24 04:44:10|6551.5|6541.5|6551|6541|6551.5|6541.5|6551|6541|0
1656045880000|2022-06-24 04:44:40|6551.5|6541.5|6549.5|6539.5|6552.5|6541.5|6549.5|6537.5|0
1656045900000|2022-06-24 04:45:00|6550|6540|6549.5|6539.5|6550|6540|6549.5|6539.5|0
1656045910000|2022-06-24 04:45:10|6549|6539|6549.5|6539.5|6549.5|6539.5|6549|6539|0
1656045920000|2022-06-24 04:45:20|6549.6|6539.6|6549.6|6539.6|6549.6|6539.6|6549.6|6539.6|0
1656045930000|2022-06-24 04:45:30|6549.5|6539.5|6549.5|6539.5|6549.5|6539.5|6549.5|6539.5|0
1656045950000|2022-06-24 04:45:50|6549|6539|6549|6539|6549|6539|6549|6539|0
1656045970000|2022-06-24 04:46:10|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|0
1656045980000|2022-06-24 04:46:20|6549.5|6534.5|6549.5|6534.5|6549.5|6534.5|6549.5|6534.5|0
1656045990000|2022-06-24 04:46:30|6549.1|6534.1|6549.1|6534.1|6549.1|6534.1|6549.1|6534.1|0
1656046000000|2022-06-24 04:46:40|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|6548.6|6533.6|0
1656046070000|2022-06-24 04:47:50|6548.5|6533.5|6546.5|6531.5|6548.5|6533.5|6545.5|6530.5|0
1656046080000|2022-06-24 04:48:00|6547.5|6532.5|6548.5|6533.5|6548.5|6533.5|6547.5|6532.5|0
1656046100000|2022-06-24 04:48:20|6546.5|6531.5|6546.5|6531.5|6546.5|6531.5|6546.5|6531.5|0
1656046120000|2022-06-24 04:48:40|6547.4|6532.4|6546.5|6531.5|6547.4|6534.5|6544.5|6531.5|0
1656046130000|2022-06-24 04:48:50|6546|6531|6546.5|6531.5|6546.5|6531.5|6546|6531|0
1656046240000|2022-06-24 04:50:40|6546|6531|6543.5|6528.5|6546|6531|6543.5|6528.5|0
1656046270000|2022-06-24 04:51:10|6539.5|6529.5|6538.5|6528.5|6539.5|6529.5|6538.5|6528.5|0
1656046310000|2022-06-24 04:51:50|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|0
1656046330000|2022-06-24 04:52:10|6540|6525|6540|6525|6540|6525|6540|6525|0
1656046350000|2022-06-24 04:52:30|6537.4|6527.4|6533.5|6527.5|6537.4|6527.5|6533.5|6527.4|0
1656046370000|2022-06-24 04:52:50|6538.1|6523.1|6540|6525|6540|6525|6538.1|6523.1|0
1656046390000|2022-06-24 04:53:10|6539|6524|6542|6527|6542.1|6527.1|6539|6524|0
1656046400000|2022-06-24 04:53:20|6538.6|6528.6|6540|6530|6540|6530|6538.6|6528.6|0
1656046410000|2022-06-24 04:53:30|6538.5|6528.5|6538.5|6528.5|6538.5|6528.5|6538.5|6528.5|0
1656046450000|2022-06-24 04:54:10|6534.6|6528.6|6540|6525|6540|6528.6|6534.6|6525|0
1656046460000|2022-06-24 04:54:20|6540.1|6525.1|6541|6526|6541|6526|6540.1|6525.1|0
1656046500000|2022-06-24 04:55:00|6542|6527|6542|6527|6542|6527|6542|6527|0
1656046530000|2022-06-24 04:55:30|6539.5|6529.5|6538.5|6528.5|6542|6530|6538.5|6527|0
1656046580000|2022-06-24 04:56:20|6539.5|6529.5|6539.5|6529.5|6539.5|6529.5|6539.5|6529.5|0
1656046600000|2022-06-24 04:56:40|6538.5|6528.5|6539.5|6529.5|6539.5|6529.5|6538.5|6528.5|0
1656046640000|2022-06-24 04:57:20|6540|6530|6539.5|6529.5|6540|6530|6539.5|6529.5|0
1656046650000|2022-06-24 04:57:30|6538.5|6528.5|6538.5|6528.5|6539.5|6529.5|6538.5|6528.5|0
1656046660000|2022-06-24 04:57:40|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|0
1656046690000|2022-06-24 04:58:10|6539.1|6524.1|6540|6525|6540|6525|6539.1|6524.1|0
1656046750000|2022-06-24 04:59:10|6539|6524|6539.5|6524.5|6539.5|6526.5|6536.5|6524|0
1656046790000|2022-06-24 04:59:50|6537|6527|6539|6524|6539.5|6527|6537|6524|0
1656046800000|2022-06-24 05:00:00|6540|6525|6536.5|6526.5|6540|6527.5|6536.5|6525|0
1656046810000|2022-06-24 05:00:10|6535.5|6525.5|6536|6526|6536|6526|6535.5|6525.5|0
1656046820000|2022-06-24 05:00:20|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|0
1656046890000|2022-06-24 05:01:30|6534.5|6528.5|6534.5|6528.5|6535.5|6529.5|6534.5|6528.5|0
1656046900000|2022-06-24 05:01:40|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1656046920000|2022-06-24 05:02:00|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1656046940000|2022-06-24 05:02:20|6536|6530|6536|6530|6536|6530|6536|6530|0
1656046950000|2022-06-24 05:02:30|6537.5|6531.5|6540.1|6534.1|6540.1|6534.1|6537.5|6531.5|0
1656046960000|2022-06-24 05:02:40|6541|6535|6542|6536|6542|6536|6541|6535|0
1656046970000|2022-06-24 05:02:50|6544|6538|6544|6534|6544|6538|6543.1|6534|0
1656046980000|2022-06-24 05:03:00|6542.1|6536.1|6543.5|6537.5|6543.5|6537.5|6542.1|6536.1|0
1656046990000|2022-06-24 05:03:10|6543|6537|6543|6537|6543|6537|6542.5|6536.5|0
1656047000000|2022-06-24 05:03:20|6545|6535|6542.5|6536.5|6545|6536.5|6542.5|6535|0
1656047010000|2022-06-24 05:03:30|6543|6537|6544|6534|6544|6537|6543|6534|0
1656047020000|2022-06-24 05:03:40|6543|6537|6543|6537|6543|6537|6543|6537|0
1656047030000|2022-06-24 05:03:50|6543.5|6537.5|6543|6537|6543.5|6537.5|6543|6537|0
1656047040000|2022-06-24 05:04:00|6543.5|6537.5|6544.1|6538.1|6544.1|6538.1|6543.5|6537.5|0
1656047050000|2022-06-24 05:04:10|6544.5|6538.5|6543.5|6537.5|6544.5|6538.5|6543|6537|0
1656047060000|2022-06-24 05:04:20|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1656047070000|2022-06-24 05:04:30|6543|6537|6543|6537|6544.5|6537|6542.1|6534|0
1656047080000|2022-06-24 05:04:40|6543.5|6537.5|6544|6534|6544|6537.5|6542.5|6534|0
1656047100000|2022-06-24 05:05:00|6542.1|6536.1|6543|6537|6543|6537|6542.1|6536.1|0
1656047110000|2022-06-24 05:05:10|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656047120000|2022-06-24 05:05:20|6544|6538|6543.5|6537.5|6544.5|6538.5|6543.5|6537.5|0
1656047130000|2022-06-24 05:05:30|6544|6538|6544.1|6538.1|6544.1|6538.1|6544|6538|0
1656047140000|2022-06-24 05:05:40|6544.5|6538.5|6544|6538|6544.5|6538.5|6543.5|6537.5|0
1656047160000|2022-06-24 05:06:00|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656047170000|2022-06-24 05:06:10|6543|6537|6545|6535|6545|6537|6543|6535|0
1656047180000|2022-06-24 05:06:20|6543|6537|6542.9|6536.9|6543|6537|6542.9|6536.9|0
1656047190000|2022-06-24 05:06:30|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1656047250000|2022-06-24 05:07:30|6542.5|6536.5|6543|6537|6544|6538|6542.5|6536.5|5
1656047260000|2022-06-24 05:07:40|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656047270000|2022-06-24 05:07:50|6544|6538|6544.5|6538.5|6544.5|6538.5|6544|6538|0
1656047280000|2022-06-24 05:08:00|6546|6540|6545.5|6539.5|6546.9|6540.9|6545|6539|1
1656047290000|2022-06-24 05:08:10|6546|6540|6546|6540|6546|6540|6546|6540|0
1656047340000|2022-06-24 05:09:00|6546.5|6540.5|6549|6543|6549|6543|6546.5|6540.5|0
1656047360000|2022-06-24 05:09:20|6549.5|6543.5|6549|6543|6549.5|6543.5|6548|6542|1
1656047370000|2022-06-24 05:09:30|6549.5|6543.5|6548.5|6542.5|6549.5|6543.5|6548.5|6542.5|0
1656047380000|2022-06-24 05:09:40|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|0
1656047390000|2022-06-24 05:09:50|6548|6542|6548|6542|6548|6542|6548|6542|0
1656047410000|2022-06-24 05:10:10|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|0
1656047430000|2022-06-24 05:10:30|6549|6543|6549|6543|6549|6543|6549|6543|1
1656047440000|2022-06-24 05:10:40|6549.5|6543.5|6550|6544|6550|6544|6549.5|6543.5|0
1656047460000|2022-06-24 05:11:00|6550.5|6544.5|6549.9|6543.9|6550.5|6544.5|6549.9|6543.9|0
1656047470000|2022-06-24 05:11:10|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1656047490000|2022-06-24 05:11:30|6549|6543|6548.5|6542.5|6549|6543|6548.5|6542.5|0
1656047500000|2022-06-24 05:11:40|6551|6545|6551|6545|6551|6545|6551|6545|1
1656047510000|2022-06-24 05:11:50|6552|6546|6552|6546|6552|6546|6552|6546|0
1656047550000|2022-06-24 05:12:30|6550|6542|6550|6544|6550|6544|6550|6542|1
1656047630000|2022-06-24 05:13:50|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|1
1656047640000|2022-06-24 05:14:00|6546|6540|6547.5|6537.5|6547.5|6540|6546|6537.5|0
1656047700000|2022-06-24 05:15:00|6546|6540|6547.5|6537.5|6548|6540|6546|6537.5|0
1656047710000|2022-06-24 05:15:10|6545.5|6539.5|6546|6540|6546|6540|6545.5|6539.5|0
1656047740000|2022-06-24 05:15:40|6546.5|6540.5|6549|6543|6550|6543|6546.5|6540|0
1656047750000|2022-06-24 05:15:50||6539||6539||6539||6539|1
1656047760000|2022-06-24 05:16:00|6549.5|6539.5|6549.5|6539.5|6549.5|6539.5|6549.5|6539.5|0
1656047770000|2022-06-24 05:16:10|6549|6539|6547.5|6537.5|6549|6539|6547.5|6537.5|0
1656047780000|2022-06-24 05:16:20|6549|6534|6549|6534|6549|6534|6549|6534|0
1656047800000|2022-06-24 05:16:40|6546.5|6536.5|6546.5|6536.5|6546.5|6536.5|6546.5|6536.5|0
1656047880000|2022-06-24 05:18:00|6545.5|6535.5|6545|6535|6545.5|6535.5|6545|6535|0
1656047970000|2022-06-24 05:19:30|6544.5|6534.5|6544.9|6534.9|6545|6535|6544.5|6534.5|1
1656047980000|2022-06-24 05:19:40|6545|6535|6545|6535|6545|6535|6545|6535|0
1656047990000|2022-06-24 05:19:50|6544.9|6534.9|6544.9|6534.9|6544.9|6534.9|6544.9|6534.9|0
1656048010000|2022-06-24 05:20:10|6545|6535|6545|6535|6545|6535|6545|6535|0
1656048090000|2022-06-24 05:21:30|6544.9|6534.9|6545|6535|6545|6535|6544.9|6534.9|0
1656048150000|2022-06-24 05:22:30|6543|6533|6543|6533|6543|6533|6543|6533|0
1656048180000|2022-06-24 05:23:00|6541|6535|6544.5|6534.5|6545|6536|6541|6534.5|0
1656048220000|2022-06-24 05:23:40|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1656048230000|2022-06-24 05:23:50|6544.5|6534.5|6544.5|6534.5|6544.5|6534.5|6544.5|6534.5|0
1656048240000|2022-06-24 05:24:00|6542.4|6536.4|6544.5|6534.5|6544.5|6536.4|6542.4|6534.4|0
1656048250000|2022-06-24 05:24:10|6542|6536|6540|6534|6543.9|6536|6540|6533.9|0
1656048260000|2022-06-24 05:24:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1656048270000|2022-06-24 05:24:30|6540|6534|6543|6533|6543|6534|6540|6533|0
1656048290000|2022-06-24 05:24:50|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1656048310000|2022-06-24 05:25:10|6543|6533|6543|6533|6543|6533|6543|6533|0
1656048350000|2022-06-24 05:25:50|6542.5|6532.5|6540.5|6534.5|6542.5|6534.5|6540|6532.5|0
1656048360000|2022-06-24 05:26:00|6540|6534|6540.5|6534.5|6540.9|6534.9|6540|6534|0
1656048370000|2022-06-24 05:26:10|6541|6535|6541|6535|6541|6535|6541|6535|0
1656048380000|2022-06-24 05:26:20|6540|6534|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1656048390000|2022-06-24 05:26:30|6540|6534|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1656048420000|2022-06-24 05:27:00|6541|6535|6541.4|6535.4|6541.4|6535.4|6541|6535|0
1656048430000|2022-06-24 05:27:10|6541|6535|6540.5|6534.5|6541|6535|6540|6534|0
1656048440000|2022-06-24 05:27:20|6540.9|6534.9|6541|6535|6541|6535|6540.9|6534.9|0
1656048470000|2022-06-24 05:27:50|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1656048480000|2022-06-24 05:28:00|6540|6534|6540|6534|6540|6534|6540|6534|0
1656048490000|2022-06-24 05:28:10|6541|6535|6540.5|6534.5|6541|6535|6540.5|6534.5|0
1656048500000|2022-06-24 05:28:20|6540|6534|6540|6534|6540|6534|6540|6534|0
1656048540000|2022-06-24 05:29:00|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1656048570000|2022-06-24 05:29:30|6540|6534|6540|6534|6540|6534|6540|6534|0
1656048580000|2022-06-24 05:29:40|6540.9|6534.9|6540.5|6534.5|6540.9|6534.9|6540.5|6534.5|0
1656048590000|2022-06-24 05:29:50|6540|6534|6540|6534|6540|6534|6540|6534|0
1656048600000|2022-06-24 05:30:00|6540.9|6534.9|6543.4|6537.4|6545.4|6537.9|6540.9|6534|2
1656048610000|2022-06-24 05:30:10|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1656048630000|2022-06-24 05:30:30|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1656048650000|2022-06-24 05:30:50|6542.5|6536.5|6543.4|6537.4|6543.9|6537.9|6542.5|6536.5|0
1656048660000|2022-06-24 05:31:00|6543.5|6537.5|6543.9|6537.9|6543.9|6537.9|6543.4|6537.4|0
1656048670000|2022-06-24 05:31:10|6543.4|6537.4|6544.4|6534.4|6544.4|6537.4|6543.4|6534.4|0
1656048680000|2022-06-24 05:31:20|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6540.9|6534.9|0
1656048690000|2022-06-24 05:31:30|6542.4|6536.4|6544.4|6534.4|6544.4|6537.4|6542.4|6534.4|0
1656048700000|2022-06-24 05:31:40|6543.4|6537.4|6543.9|6537.9|6544.4|6538.4|6543.4|6537.4|0
1656048710000|2022-06-24 05:31:50|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1656048720000|2022-06-24 05:32:00|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1656048730000|2022-06-24 05:32:10|6545.9|6539.9|6546.5|6540.5|6546.5|6540.5|6545.5|6539.5|0
1656048740000|2022-06-24 05:32:20|6548.4|6538.4|6548|6538|6548.4|6538.4|6548|6538|0
1656048750000|2022-06-24 05:32:30|6546|6540|6546|6540|6546|6540|6546|6540|0
1656048760000|2022-06-24 05:32:40|6546.5|6540.5|6546|6540|6546.5|6540.5|6546|6540|0
1656048840000|2022-06-24 05:34:00|6545.9|6539.9|6545.5|6539.5|6545.9|6539.9|6545.5|6539.5|0
1656048850000|2022-06-24 05:34:10|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1656048860000|2022-06-24 05:34:20|6548.4|6538.4|6545.9|6539.9|6548.4|6540.4|6545.9|6538.4|0
1656048870000|2022-06-24 05:34:30|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1656048920000|2022-06-24 05:35:20|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1656048950000|2022-06-24 05:35:50|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6544.5|6538.5|0
1656048980000|2022-06-24 05:36:20|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1656048990000|2022-06-24 05:36:30|6545.5|6539.5|6547.5|6537.5|6547.5|6539.5|6545.5|6537.5|0
1656049000000|2022-06-24 05:36:40|6548|6538|6548|6538|6548|6538|6548|6538|0
1656049010000|2022-06-24 05:36:50|6546|6540|6546|6540|6546|6540|6546|6540|0
1656049020000|2022-06-24 05:37:00|6546.5|6540.5|6547.5|6541.5|6548.4|6541.5|6546.5|6538.4|0
1656049030000|2022-06-24 05:37:10|6548.9|6542.9|6549.9|6543.9|6549.9|6543.9|6548.9|6542.9|0
1656049040000|2022-06-24 05:37:20|6549.4|6543.4|6549.9|6543.9|6549.9|6543.9|6549.4|6543.4|0
1656049050000|2022-06-24 05:37:30|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1656049060000|2022-06-24 05:37:40|6549|6543|6549.9|6543.9|6550.9|6544.9|6549|6543|0
1656049070000|2022-06-24 05:37:50|6550.4|6544.4|6552.4|6546.4|6552.9|6546.9|6550.4|6544.4|0
1656049080000|2022-06-24 05:38:00|6552.9|6546.9|6551.9|6545.9|6552.9|6546.9|6550.9|6544.9|0
1656049090000|2022-06-24 05:38:10|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|0
1656049100000|2022-06-24 05:38:20|6551|6545|6551.4|6545.4|6551.4|6545.4|6551|6545|0
1656049110000|2022-06-24 05:38:30|6550.9|6544.9|6551.9|6545.9|6551.9|6545.9|6549.9|6543.9|0
1656049120000|2022-06-24 05:38:40|6551.4|6545.4|6552.3|6546.3|6552.3|6546.3|6551.4|6545.4|0
1656049140000|2022-06-24 05:39:00|6550.4|6544.4|6549.9|6543.9|6552|6546|6549.4|6543.4|0
1656049160000|2022-06-24 05:39:20|6550.9|6544.9|6551.4|6545.4|6551.4|6545.4|6550.5|6544.5|1
1656049170000|2022-06-24 05:39:30|6551.9|6545.9|6554.9|6548.9|6554.9|6548.9|6551.9|6545.9|1
1656049180000|2022-06-24 05:39:40|6553.9|6547.9|6552.5|6546.5|6553.9|6547.9|6552.5|6546.5|0
1656049190000|2022-06-24 05:39:50|6553.4|6547.4|6551.4|6545.4|6556.4|6548.4|6551.4|6545.4|0
1656049200000|2022-06-24 05:40:00|6551.9|6541.9|6549.9|6543.9|6551.9|6543.9|6549.9|6541.9|0
1656049210000|2022-06-24 05:40:10|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|0
1656049220000|2022-06-24 05:40:20|6550.4|6540.4|6547.9|6541.9|6550.4|6541.9|6547.9|6539.9|0
1656049230000|2022-06-24 05:40:30|6548.4|6542.4|6550.4|6544.4|6550.9|6544.9|6548.4|6542.4|0
1656049240000|2022-06-24 05:40:40|6550.9|6544.9|6551.4|6545.4|6551.9|6545.9|6550.9|6544.9|0
1656049250000|2022-06-24 05:40:50|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049270000|2022-06-24 05:41:10|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|0
1656049290000|2022-06-24 05:41:30|6550.9|6544.9|6550.9|6544.9|6551.4|6545.4|6550.9|6544.9|0
1656049310000|2022-06-24 05:41:50|6551.4|6545.4|6549.9|6543.9|6551.4|6545.4|6549.9|6543.9|0
1656049320000|2022-06-24 05:42:00|6550.9|6544.9|6551.4|6545.4|6554.4|6547.4|6550|6542.4|0
1656049330000|2022-06-24 05:42:10|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049340000|2022-06-24 05:42:20|6551|6545|6551.4|6545.4|6554.4|6547|6551|6544.4|0
1656049350000|2022-06-24 05:42:30|6550|6544|6550.9|6544.9|6550.9|6544.9|6550|6544|0
1656049360000|2022-06-24 05:42:40|6551.9|6545.9|6551.4|6545.4|6552.4|6546.4|6551.4|6545.4|0
1656049370000|2022-06-24 05:42:50|6551.9|6545.9|6550|6544|6551.9|6545.9|6549.9|6543.9|0
1656049380000|2022-06-24 05:43:00|6549.5|6543.5|6549.9|6543.9|6551.9|6545.9|6549.5|6543.5|0
1656049470000|2022-06-24 05:44:30|6550.5|6544.5|6550.9|6544.9|6550.9|6544.9|6550.5|6544.5|0
1656049480000|2022-06-24 05:44:40|6550.4|6544.4|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|0
1656049490000|2022-06-24 05:44:50|6551|6545|6551.9|6545.9|6551.9|6545.9|6551|6545|0
1656049500000|2022-06-24 05:45:00|6552.4|6546.4|6551.4|6545.4|6555.5|6548.4|6551.4|6544.9|0
1656049510000|2022-06-24 05:45:10|6550.9|6544.9|6549.9|6543.9|6550.9|6544.9|6549.9|6543.9|0
1656049520000|2022-06-24 05:45:20|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049530000|2022-06-24 05:45:30|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1656049540000|2022-06-24 05:45:40|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049570000|2022-06-24 05:46:10|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1656049600000|2022-06-24 05:46:40|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|0
1656049620000|2022-06-24 05:47:00|6553.9|6547.9|6553.9|6547.9|6555.4|6547.9|6552.9|6545.4|0
1656049640000|2022-06-24 05:47:20|6554.4|6548.4|6553.9|6547.9|6554.4|6548.4|6553.9|6547.9|0
1656049650000|2022-06-24 05:47:30|6554.4|6548.4|6553.9|6547.9|6554.4|6548.4|6553.4|6547.4|0
1656049660000|2022-06-24 05:47:40|6553.4|6547.4|6551.9|6545.9|6554.9|6547.4|6551.9|6544.9|0
1656049670000|2022-06-24 05:47:50|6552.4|6546.4|6552.9|6546.9|6552.9|6546.9|6552.4|6546.4|0
1656049680000|2022-06-24 05:48:00|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1656049690000|2022-06-24 05:48:10|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|0
1656049720000|2022-06-24 05:48:40|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|0
1656049740000|2022-06-24 05:49:00|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6549.4|6543.4|0
1656049750000|2022-06-24 05:49:10|6551.4|6545.4|6552.4|6546.4|6553.9|6546.4|6551.4|6543.9|0
1656049760000|2022-06-24 05:49:20|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049770000|2022-06-24 05:49:30|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|6551.4|6545.4|0
1656049790000|2022-06-24 05:49:50|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656049800000|2022-06-24 05:50:00|6551.4|6545.4|6550.9|6544.9|6551.4|6545.4|6550.9|6544.9|0
1656049810000|2022-06-24 05:50:10|6551.9|6545.9|6551.4|6545.4|6551.9|6545.9|6550.4|6544.4|0
1656049820000|2022-06-24 05:50:20|6550.9|6544.9|6551.4|6545.4|6553.9|6545.4|6550.9|6543.4|1
1656049850000|2022-06-24 05:50:50|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1656049870000|2022-06-24 05:51:10|6554.9|6544.9|6556.4|6546.4|6556.4|6548.9|6552.9|6544.9|0
1656049880000|2022-06-24 05:51:20|6554.4|6548.4|6553.9|6547.9|6554.9|6548.9|6553.9|6547.9|0
1656049890000|2022-06-24 05:51:30|6554.4|6548.4|6554.9|6548.9|6554.9|6548.9|6554.4|6548.4|0
1656049900000|2022-06-24 05:51:40||6544.9||6544.9||6544.9||6544.9|1
1656049910000|2022-06-24 05:51:50|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|0
1656049930000|2022-06-24 05:52:10|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1656049940000|2022-06-24 05:52:20|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|0
1656049950000|2022-06-24 05:52:30|6552.9|6546.9|6551.9|6545.9|6552.9|6546.9|6551.9|6545.9|0
1656049960000|2022-06-24 05:52:40|6551.4|6545.4|6550.9|6544.9|6551.4|6545.4|6550.9|6544.9|0
1656049970000|2022-06-24 05:52:50|6550.4|6544.4|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|0
1656049980000|2022-06-24 05:53:00|6550.4|6544.4|6549.9|6543.9|6550.9|6544.9|6549.9|6543.9|0
1656049990000|2022-06-24 05:53:10|6550|6544|6550.4|6544.4|6550.4|6544.4|6548.9|6542.9|1
1656050000000|2022-06-24 05:53:20|6550.5|6544.5|6549|6543|6550.5|6544.5|6549|6543|1
1656050020000|2022-06-24 05:53:40|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1656050030000|2022-06-24 05:53:50|6550|6544|6546.9|6540.9|6550|6544|6546.9|6540.9|7
1656050040000|2022-06-24 05:54:00|6547.4|6541.4|6548.4|6542.4|6548.4|6542.4|6547.4|6541.4|0
1656050050000|2022-06-24 05:54:10|6547.9|6541.9|6546.4|6540.4|6547.9|6541.9|6546.4|6540.4|0
1656050100000|2022-06-24 05:55:00|6546.9|6540.9|6548.4|6542.4|6548.9|6542.9|6546.9|6540.9|0
1656050110000|2022-06-24 05:55:10|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1656050120000|2022-06-24 05:55:20|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1656050130000|2022-06-24 05:55:30|6544.9|6538.9|6544|6538|6544.9|6538.9|6543.4|6537.4|0
1656050140000|2022-06-24 05:55:40|6544.4|6538.4|6545.4|6539.4|6545.4|6539.4|6544.4|6538.4|0
1656050150000|2022-06-24 05:55:50|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|0
1656050170000|2022-06-24 05:56:10|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|0
1656050180000|2022-06-24 05:56:20|6541.4|6535.4|6537.9|6531.9|6541.4|6535.4|6537.9|6531.9|0
1656050190000|2022-06-24 05:56:30|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656050200000|2022-06-24 05:56:40|6538.9|6532.9|6539.4|6533.4|6542.4|6533.4|6538.9|6532.4|0
1656050210000|2022-06-24 05:56:50|6537.9|6531.9|6538.9|6532.9|6538.9|6532.9|6537.9|6531.9|0
1656050220000|2022-06-24 05:57:00|6539.9|6533.9|6541.9|6535.9|6544.4|6535.9|6539.9|6533.9|0
1656050230000|2022-06-24 05:57:10|6540.4|6534.4|6541.9|6535.9|6544.9|6535.9|6539.9|6531.9|0
1656050240000|2022-06-24 05:57:20|6540.9|6534.9|6540.4|6534.4|6540.9|6534.9|6540.4|6534.4|0
1656050250000|2022-06-24 05:57:30|6539.9|6533.9|6540.4|6534.4|6540.4|6534.4|6539.9|6533.9|0
1656050260000|2022-06-24 05:57:40|6539.9|6533.9|6539.4|6533.4|6539.9|6533.9|6539.4|6533.4|0
1656050280000|2022-06-24 05:58:00|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1656050290000|2022-06-24 05:58:10|6538.9|6532.9|6539.9|6533.9|6539.9|6533.9|6538.9|6532.9|0
1656050300000|2022-06-24 05:58:20|6540.4|6534.4|6539.9|6533.9|6540.4|6534.4|6539.9|6533.9|0
1656050310000|2022-06-24 05:58:30|6540.4|6534.4|6542.4|6532.4|6542.4|6534.4|6539.9|6532.4|0
1656050320000|2022-06-24 05:58:40|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|0
1656050340000|2022-06-24 05:59:00|6540.9|6534.9|6546.4|6536.4|6546.4|6538.9|6540.9|6534.9|0
1656050350000|2022-06-24 05:59:10|6544.4|6538.4|6543.9|6537.9|6546.4|6538.4|6543.9|6536.4|0
1656050360000|2022-06-24 05:59:20|6545.9|6535.9|6544.4|6534.4|6545.9|6537.9|6542|6534.4|0
1656050370000|2022-06-24 05:59:30|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|6542.9|6536.9|0
1656050380000|2022-06-24 05:59:40|6542.9|6536.9|6545.9|6539.9|6545.9|6539.9|6542.9|6536.9|0
1656050390000|2022-06-24 05:59:50|6546.9|6536.9|6546.9|6536.9|6547.4|6537.4|6546.9|6536.9|0
1656050400000|2022-06-24 06:00:00|6547.4|6537.4|6544.9|6534.9|6547.4|6537.9|6543.9|6534.9|0
1656050410000|2022-06-24 06:00:10|6545.4|6535.4|6543.9|6537.9|6545.4|6537.9|6543.9|6535.4|0
1656050420000|2022-06-24 06:00:20|6541.9|6535.9|6544.9|6534.9|6544.9|6535.9|6541.9|6534.9|1
1656050430000|2022-06-24 06:00:30|6546.9|6536.9|6544.9|6534.9|6546.9|6536.9|6544.9|6534.9|0
1656050440000|2022-06-24 06:00:40|6546.4|6536.4|6548.9|6533.9|6548.9|6536.4|6546.4|6533.9|0
1656050450000|2022-06-24 06:00:50|6546.4|6536.4|6546.9|6536.9|6547.4|6537.4|6546.4|6536.4|0
1656050490000|2022-06-24 06:01:30|6546.8|6536.8|6546.9|6536.9|6546.9|6536.9|6546.8|6536.8|0
1656050500000|2022-06-24 06:01:40|6545.9|6535.9|6546.9|6536.9|6548.4|6536.9|6545.8|6533.4|0
1656050510000|2022-06-24 06:01:50|6549.4|6534.4|6546.9|6536.9|6549.4|6537.3|6546.9|6534.4|0
1656050530000|2022-06-24 06:02:10|6547.3|6537.3|6546.3|6540.3|6547.4|6540.3|6546.3|6537.3|0
1656050540000|2022-06-24 06:02:20|6546.4|6540.4|6547.3|6541.3|6547.3|6541.3|6546.4|6540.4|0
1656050550000|2022-06-24 06:02:30|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|0
1656050560000|2022-06-24 06:02:40|6545.4|6539.4|6547.3|6537.3|6547.3|6539.4|6545.4|6537.3|0
1656050580000|2022-06-24 06:03:00|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|0
1656050590000|2022-06-24 06:03:10|6547.3|6537.3|6544.9|6534.9|6547.3|6537.3|6544.9|6534.9|0
1656050600000|2022-06-24 06:03:20|6541.9|6535.9|6543.3|6533.3|6543.3|6535.9|6541.9|6533.3|0
1656050610000|2022-06-24 06:03:30|6542.8|6532.8|6542.9|6532.9|6542.9|6532.9|6542.8|6532.8|0
1656050620000|2022-06-24 06:03:40|6542.8|6532.8|6541.3|6535.3|6543.3|6535.3|6541.3|6532.8|0
1656050630000|2022-06-24 06:03:50|6540.9|6534.9|6540.4|6530.4|6540.9|6534.9|6538.4|6530.4|0
1656050640000|2022-06-24 06:04:00|6539.9|6529.9|6534.9|6528.9|6539.9|6531.9|6534.9|6528.9|0
1656050650000|2022-06-24 06:04:10|6534.4|6528.4|6533.4|6527.4|6534.4|6528.4|6533.4|6527.4|0
1656050660000|2022-06-24 06:04:20|6532.9|6526.9|6533.4|6527.4|6533.4|6527.4|6532.4|6526.4|0
1656050670000|2022-06-24 06:04:30|6532.9|6526.9|6533.4|6527.4|6533.4|6527.4|6532.9|6526.9|0
1656050680000|2022-06-24 06:04:40|6534.8|6528.8|6533.4|6527.4|6536.4|6530.4|6533.4|6527.4|1
1656050690000|2022-06-24 06:04:50|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1656050700000|2022-06-24 06:05:00|6532.9|6526.9|6534.4|6528.4|6534.4|6528.4|6532.9|6526.9|0
1656050720000|2022-06-24 06:05:20|6533.9|6527.9|6531.9|6525.9|6533.9|6527.9|6531.9|6525.9|0
1656050740000|2022-06-24 06:05:40|6532.4|6526.4|6535.4|6525.4|6535.4|6526.9|6532.4|6525.4|0
1656050760000|2022-06-24 06:06:00|6535.9|6525.9|6533.4|6527.4|6535.9|6527.4|6533.4|6525.9|0
1656050770000|2022-06-24 06:06:10|6535.4|6525.4|6536.9|6530.9|6536.9|6530.9|6535.4|6525.4|0
1656050780000|2022-06-24 06:06:20|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656050790000|2022-06-24 06:06:30|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1656050810000|2022-06-24 06:06:50|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1656050820000|2022-06-24 06:07:00|6536.4|6530.4|6535.4|6529.4|6536.4|6530.4|6535.4|6529.4|0
1656050830000|2022-06-24 06:07:10|6536.9|6526.9|6534.4|6528.4|6536.9|6528.9|6534.4|6526.9|0
1656050840000|2022-06-24 06:07:20|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1656050860000|2022-06-24 06:07:40|6535.3|6529.3|6533.9|6527.9|6535.3|6529.3|6533.9|6527.9|0
1656050870000|2022-06-24 06:07:50|6533.4|6527.4|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|0
1656050880000|2022-06-24 06:08:00|6537.4|6527.4|6534.9|6528.9|6537.4|6529.4|6534.9|6526.9|0
1656050890000|2022-06-24 06:08:10|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|0
1656050900000|2022-06-24 06:08:20|6532.8|6526.8|6531.9|6525.9|6532.8|6526.8|6531.9|6525.9|0
1656050910000|2022-06-24 06:08:30|6533.9|6527.9|6532.4|6526.4|6540.4|6530.4|6532.4|6526.4|1
1656050940000|2022-06-24 06:09:00|6535.4|6525.4|6535.4|6525.4|6535.4|6525.4|6535.4|6525.4|0
1656050950000|2022-06-24 06:09:10|6533.9|6527.9|6538.4|6528.4|6540.4|6531.9|6533.9|6527.9|0
1656050960000|2022-06-24 06:09:20|6536.4|6526.4|6532.9|6526.9|6536.4|6527.4|6532.9|6526.4|0
1656050970000|2022-06-24 06:09:30|6532.8|6526.8|6531.9|6525.9|6532.9|6526.9|6531.9|6525.9|0
1656050980000|2022-06-24 06:09:40|6531.4|6525.4|6527.9|6521.9|6531.4|6525.4|6527.9|6521.9|0
1656051000000|2022-06-24 06:10:00|6526.4|6520.4|6526.4|6520.4|6526.9|6520.9|6526.4|6520.4|0
1656051030000|2022-06-24 06:10:30|6526.3|6520.3|6524.9|6518.9|6530.8|6520.8|6524.4|6518.4|0
1656051040000|2022-06-24 06:10:40|6526.8|6520.8|6528.9|6518.9|6528.9|6520.8|6525.4|6518.9|0
1656051050000|2022-06-24 06:10:50|6530.9|6520.9|6528.8|6522.8|6533.9|6523.9|6528.8|6520.3|0
1656051060000|2022-06-24 06:11:00|6529.3|6523.3|6529.8|6523.8|6532.4|6524.8|6529.3|6522.3|0
1656051070000|2022-06-24 06:11:10|6532.3|6522.3|6533.3|6523.3|6533.3|6523.3|6532.3|6522.3|0
1656051090000|2022-06-24 06:11:30|6531.3|6525.3|6533.3|6523.3|6533.3|6525.3|6530.8|6523.3|0
1656051100000|2022-06-24 06:11:40|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1656051110000|2022-06-24 06:11:50|6529.4|6523.4|6530.3|6524.3|6532.3|6524.3|6529.4|6521.3|0
1656051120000|2022-06-24 06:12:00|6529.8|6523.8|6529.8|6523.8|6532.3|6524.3|6529.8|6521.8|0
1656051130000|2022-06-24 06:12:10|6532.3|6522.3|6528.8|6522.8|6533.3|6524.8|6528.8|6521.3|0
1656051140000|2022-06-24 06:12:20|6531.9|6521.9|6529.8|6523.8|6531.9|6523.8|6529.8|6521.9|0
1656051150000|2022-06-24 06:12:30|6529.4|6523.4|6530.8|6520.8|6530.8|6523.4|6528.8|6520.8|0
1656051160000|2022-06-24 06:12:40|6530.3|6520.3|6526.8|6520.8|6530.8|6521.8|6526.4|6519.9|0
1656051170000|2022-06-24 06:12:50|6528.3|6518.3|6526.8|6520.8|6528.3|6520.8|6526.4|6518.3|0
1656051190000|2022-06-24 06:13:10|6527.3|6521.3|6530.3|6520.3|6531.3|6521.3|6527.3|6520.3|0
1656051210000|2022-06-24 06:13:30|6528.3|6522.3|6524.9|6518.9|6528.3|6522.3|6524.9|6518.9|1
1656051220000|2022-06-24 06:13:40|6525.3|6519.3|6524.4|6518.4|6525.3|6519.3|6524.4|6518.4|0
1656051240000|2022-06-24 06:14:00|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1656051260000|2022-06-24 06:14:20|6523.4|6517.4|6524.4|6518.4|6525.3|6519.3|6523.4|6517.4|0
1656051270000|2022-06-24 06:14:30|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1656051280000|2022-06-24 06:14:40|6523.4|6517.4|6523.9|6517.9|6523.9|6517.9|6523.4|6517.4|0
1656051300000|2022-06-24 06:15:00|6524.4|6518.4|6526.4|6520.4|6526.4|6520.4|6524.4|6518.4|0
1656051310000|2022-06-24 06:15:10|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1656051320000|2022-06-24 06:15:20|6526.4|6520.4|6524.9|6518.9|6526.4|6520.4|6524.9|6518.9|0
1656051330000|2022-06-24 06:15:30|6525.4|6519.4|6527.8|6521.8|6527.8|6521.8|6525.4|6519.4|0
1656051340000|2022-06-24 06:15:40|6527.9|6521.9|6526.4|6520.4|6527.9|6521.9|6526.4|6520.4|0
1656051350000|2022-06-24 06:15:50|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|0
1656051370000|2022-06-24 06:16:10|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|0
1656051390000|2022-06-24 06:16:30|6525.4|6519.4|6524.9|6518.9|6525.4|6519.4|6524.9|6518.9|0
1656051400000|2022-06-24 06:16:40|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1656051430000|2022-06-24 06:17:10|6525.8|6519.8|6524.9|6518.9|6525.9|6519.9|6523.9|6517.9|0
1656051440000|2022-06-24 06:17:20|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1656051450000|2022-06-24 06:17:30|6524.3|6518.3|6523.9|6517.9|6525.8|6519.8|6523.9|6517.9|0
1656051480000|2022-06-24 06:18:00|6518.3|6512.3|6518.8|6512.8|6518.8|6512.8|6517.9|6511.9|1
1656051490000|2022-06-24 06:18:10|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|0
1656051500000|2022-06-24 06:18:20|6518.4|6512.4|6517.3|6511.3|6518.4|6512.4|6517.3|6511.3|0
1656051510000|2022-06-24 06:18:30|6517.8|6511.8|6516.3|6510.3|6517.8|6511.8|6515.3|6509.3|1
1656051520000|2022-06-24 06:18:40|6514.3|6508.3|6514.4|6508.4|6514.4|6508.4|6514.3|6508.3|0
1656051530000|2022-06-24 06:18:50|6515.8|6509.8|6516.3|6510.3|6516.3|6510.3|6515.8|6509.8|0
1656051540000|2022-06-24 06:19:00|6515.9|6509.9|6514.9|6508.9|6517.3|6511.3|6514.9|6508.9|0
1656051550000|2022-06-24 06:19:10|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656051560000|2022-06-24 06:19:20|6516.8|6510.8|6514.4|6508.4|6516.8|6510.8|6514.4|6508.4|0
1656051570000|2022-06-24 06:19:30|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656051590000|2022-06-24 06:19:50|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656051600000|2022-06-24 06:20:00|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|0
1656051610000|2022-06-24 06:20:10|6519.8|6513.8|6518.8|6512.8|6519.8|6513.8|6518.8|6512.8|0
1656051620000|2022-06-24 06:20:20|6519.8|6513.8|6520.3|6514.3|6520.3|6514.3|6519.8|6513.8|0
1656051630000|2022-06-24 06:20:30|6520.8|6514.8|6524.3|6514.3|6524.3|6515.8|6520.8|6513.8|0
1656051650000|2022-06-24 06:20:50|6521.8|6515.8|6519.8|6513.8|6523.3|6515.8|6519.8|6513.3|0
1656051660000|2022-06-24 06:21:00|6519.3|6513.3|6519.8|6513.8|6519.8|6513.8|6519.3|6513.3|0
1656051670000|2022-06-24 06:21:10|6520.8|6514.8|6521.8|6515.8|6521.8|6515.8|6520.8|6514.8|0
1656051680000|2022-06-24 06:21:20|6521.3|6515.3|6521.8|6515.8|6521.8|6515.8|6521.3|6515.3|0
1656051700000|2022-06-24 06:21:40|6521.9|6515.9|6521.8|6515.8|6521.9|6515.9|6521.8|6515.8|0
1656051710000|2022-06-24 06:21:50|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1656051720000|2022-06-24 06:22:00|6522.4|6516.4|6523.8|6517.8|6523.8|6517.8|6521.9|6515.9|0
1656051730000|2022-06-24 06:22:10|6522.8|6516.8|6522.8|6512.8|6523.8|6516.8|6522.8|6512.8|0
1656051740000|2022-06-24 06:22:20|6521.3|6515.3|6522.3|6516.3|6522.3|6516.3|6521.3|6515.3|0
1656051750000|2022-06-24 06:22:30|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|6521.8|6515.8|0
1656051760000|2022-06-24 06:22:40|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|6520.8|6514.8|0
1656051770000|2022-06-24 06:22:50|6518.4|6512.4|6517.3|6511.3|6518.4|6512.4|6517.3|6511.3|0
1656051780000|2022-06-24 06:23:00|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.3|6510.3|0
1656051790000|2022-06-24 06:23:10|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656051800000|2022-06-24 06:23:20|6516.8|6510.8|6518.8|6508.8|6518.8|6511.8|6514.8|6508.3|3
1656051810000|2022-06-24 06:23:30|6516.8|6510.8|6518.3|6508.3|6518.3|6510.8|6516.8|6508.3|0
1656051820000|2022-06-24 06:23:40|6516.3|6510.3|6518.3|6508.3|6518.3|6510.3|6516.3|6508.3|0
1656051830000|2022-06-24 06:23:50|6518.8|6508.8|6520.3|6510.3|6520.3|6510.3|6518.8|6508.8|0
1656051840000|2022-06-24 06:24:00|6520.8|6510.8|6518.8|6512.8|6520.8|6513.8|6518.8|6510.8|0
1656051850000|2022-06-24 06:24:10|6516.3|6510.3|6518.3|6508.3|6518.3|6510.3|6516.3|6508.3|0
1656051860000|2022-06-24 06:24:20|6518.8|6508.8|6518.8|6508.8|6518.8|6508.8|6518.8|6508.8|0
1656051880000|2022-06-24 06:24:40|6516.8|6510.8|6520.3|6510.3|6520.3|6511.8|6516.8|6509.8|0
1656051890000|2022-06-24 06:24:50|6519.8|6509.8|6516.8|6510.8|6519.8|6510.8|6516.8|6509.8|0
1656051900000|2022-06-24 06:25:00|6517.3|6511.3|6517.3|6511.3|6519.8|6511.3|6516.8|6509.8|1
1656051910000|2022-06-24 06:25:10|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1656051920000|2022-06-24 06:25:20|6516.3|6510.3|6516.8|6510.8|6518.3|6510.8|6516.3|6508.3|0
1656051960000|2022-06-24 06:26:00|6516.3|6510.3|6514.8|6508.8|6517.8|6510.3|6514.8|6507.8|0
1656051970000|2022-06-24 06:26:10|6515.3|6509.3|6519.8|6513.8|6520.8|6513.8|6515.3|6508.8|0
1656052000000|2022-06-24 06:26:40|6521.3|6515.3|6521.8|6515.8|6521.8|6515.8|6521.3|6515.3|0
1656052010000|2022-06-24 06:26:50|6521.9|6515.9|6522.8|6516.8|6522.8|6516.8|6521.9|6515.9|0
1656052020000|2022-06-24 06:27:00|6524.8|6514.8|6521.8|6515.8|6524.8|6515.8|6521.8|6514.8|0
1656052030000|2022-06-24 06:27:10|6522.3|6516.3|6522.8|6516.8|6522.8|6516.8|6522.3|6516.3|0
1656052050000|2022-06-24 06:27:30|6524.8|6514.8|6521.3|6511.3|6524.8|6514.8|6519.3|6511.3|0
1656052060000|2022-06-24 06:27:40|6518.8|6512.8|6522.3|6512.3|6522.3|6512.8|6518.8|6510.8|0
1656052080000|2022-06-24 06:28:00|6521.8|6511.8|6522.3|6512.3|6522.3|6514.3|6520.3|6511.3|0
1656052090000|2022-06-24 06:28:10|6521.3|6511.3|6521.3|6511.3|6521.3|6511.3|6521.3|6511.3|0
1656052130000|2022-06-24 06:28:50|6521.8|6511.8|6520.3|6514.3|6522.3|6514.3|6519.8|6511.8|0
1656052150000|2022-06-24 06:29:10|6521.8|6515.8|6522.8|6512.8|6523.3|6515.8|6521.3|6512.8|0
1656052180000|2022-06-24 06:29:40|6521.3|6511.3|6521.3|6511.3|6521.3|6511.3|6521.3|6511.3|0
1656052200000|2022-06-24 06:30:00|6520.8|6510.8|6520.3|6510.3|6520.8|6510.8|6520.3|6510.3|0
1656052210000|2022-06-24 06:30:10|6518.3|6508.3|6517.3|6507.3|6518.3|6508.3|6517.3|6507.3|0
1656052230000|2022-06-24 06:30:30|6518.3|6508.3|6519.3|6509.3|6519.3|6509.3|6518.3|6508.3|0
1656052240000|2022-06-24 06:30:40|6519.8|6509.8|6519.8|6509.8|6520.8|6510.8|6519.8|6509.8|0
1656052270000|2022-06-24 06:31:10|6520.3|6510.3|6522.8|6512.8|6522.8|6512.8|6518.8|6510.3|0
1656052280000|2022-06-24 06:31:20|6525.3|6510.3|6522.8|6512.8|6525.3|6512.8|6522.8|6510.3|0
1656052290000|2022-06-24 06:31:30|6521.4|6511.4|6518.8|6512.8|6521.4|6512.8|6518.8|6511.4|0
1656052320000|2022-06-24 06:32:00|6522.3|6512.3|6522.3|6512.3|6522.3|6512.3|6522.3|6512.3|0
1656052330000|2022-06-24 06:32:10|6518.8|6512.8|6520.8|6510.8|6520.8|6512.8|6518.8|6510.8|0
1656052340000|2022-06-24 06:32:20|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|0
1656052360000|2022-06-24 06:32:40|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|0
1656052370000|2022-06-24 06:32:50|6520.8|6510.8|6522.3|6516.3|6522.3|6516.3|6520.4|6510.8|0
1656052380000|2022-06-24 06:33:00|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6521.3|6513.3|0
1656052390000|2022-06-24 06:33:10|6525.3|6515.3|6519.3|6513.3|6525.3|6515.3|6519.3|6511.3|0
1656052410000|2022-06-24 06:33:30|6522.3|6512.3|6522.3|6512.3|6522.3|6514.3|6519.8|6512.3|0
1656052420000|2022-06-24 06:33:40|6519.8|6513.8|6517.8|6511.8|6520.8|6513.8|6517.8|6510.8|0
1656052430000|2022-06-24 06:33:50|6516.8|6510.8|6506.3|6500.3|6517.3|6511.3|6506.3|6500.3|2
1656052440000|2022-06-24 06:34:00|6505.8|6499.8|6509.3|6503.3|6509.3|6503.3|6505.8|6499.8|0
1656052450000|2022-06-24 06:34:10|6509.7|6503.7|6510.2|6504.2|6510.2|6504.2|6509.7|6503.7|0
1656052460000|2022-06-24 06:34:20|6508.3|6502.3|6511.2|6505.2|6511.7|6505.7|6508.3|6502.3|0
1656052470000|2022-06-24 06:34:30|6510.7|6504.7|6509.3|6503.3|6510.7|6504.7|6508.3|6502.3|0
1656052480000|2022-06-24 06:34:40|6508.8|6502.8|6508.3|6502.3|6508.8|6502.8|6508.3|6502.3|0
1656052490000|2022-06-24 06:34:50|6508.8|6502.8|6508.8|6502.8|6508.8|6502.8|6508.8|6502.8|0
1656052500000|2022-06-24 06:35:00|6509.3|6503.3|6511.3|6505.3|6512.8|6505.3|6508.3|6502.3|1
1656052510000|2022-06-24 06:35:10|6511.8|6505.8|6514.3|6504.3|6514.3|6505.8|6511.8|6503.8|1
1656052520000|2022-06-24 06:35:20|6513.8|6503.8|6513.8|6503.8|6513.8|6503.8|6513.8|6503.8|0
1656052530000|2022-06-24 06:35:30|6515.3|6505.3|6515.3|6505.3|6515.3|6507.7|6513.3|6505.3|0
1656052540000|2022-06-24 06:35:40|6512.8|6506.8|6516.3|6506.3|6516.3|6506.8|6512.8|6505.8|1
1656052550000|2022-06-24 06:35:50|6513.8|6507.8|6513.8|6507.8|6516.3|6507.8|6513.8|6506.3|0
1656052560000|2022-06-24 06:36:00|6516.3|6506.3|6512.8|6506.8|6516.3|6507.3|6512.8|6506.3|0
1656052570000|2022-06-24 06:36:10|6513.3|6507.3|6517.3|6511.3|6517.8|6511.8|6513.3|6507.3|0
1656052580000|2022-06-24 06:36:20|6520.3|6510.3|6521.3|6515.3|6521.3|6515.3|6518.8|6510.3|0
1656052590000|2022-06-24 06:36:30|6521.8|6515.8|6521.8|6515.8|6522.3|6516.3|6521.3|6515.3|0
1656052600000|2022-06-24 06:36:40|6521.3|6515.3|6520.8|6514.8|6521.3|6515.3|6520.8|6514.8|0
1656052610000|2022-06-24 06:36:50|6521.3|6515.3|6521.8|6515.8|6521.8|6515.8|6521.3|6515.3|0
1656052620000|2022-06-24 06:37:00|6522.8|6516.8|6527.8|6521.8|6527.8|6521.8|6522.8|6516.8|0
1656052630000|2022-06-24 06:37:10|6528.3|6522.3|6531.8|6525.8|6532.3|6525.8|6528.3|6522.3|0
1656052640000|2022-06-24 06:37:20|6533.2|6527.2|6535.8|6529.8|6535.8|6529.8|6533.2|6527.2|0
1656052650000|2022-06-24 06:37:30|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|1
1656052660000|2022-06-24 06:37:40|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1656052670000|2022-06-24 06:37:50|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|76
1656052680000|2022-06-24 06:38:00|6540.4|6534.4|6542.9|6532.9|6542.9|6534.4|6540.4|6532|0
1656052690000|2022-06-24 06:38:10|6539.5|6533.5|6539|6533|6539.5|6533.5|6539|6533|0
1656052710000|2022-06-24 06:38:30|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1656052720000|2022-06-24 06:38:40|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1656052730000|2022-06-24 06:38:50|6540.5|6534.5|6540.9|6534.9|6540.9|6534.9|6540.5|6534.5|0
1656052740000|2022-06-24 06:39:00|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|0
1656052750000|2022-06-24 06:39:10|6540.9|6534.9|6541.4|6535.4|6541.4|6535.4|6540|6534|0
1656052770000|2022-06-24 06:39:30|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1656052780000|2022-06-24 06:39:40|6543.5|6537.5|6544.4|6538.4|6544.4|6538.4|6543.5|6537.5|1
1656052790000|2022-06-24 06:39:50|6543|6537|6543.5|6537.5|6543.5|6537.5|6543|6537|0
1656052800000|2022-06-24 06:40:00|6543|6537|6542.5|6536.5|6544|6538|6542|6536|0
1656052810000|2022-06-24 06:40:10|6542|6536|6542|6536|6542|6536|6542|6536|0
1656052820000|2022-06-24 06:40:20|6541.5|6535.5|6535.4|6520.4|6543.5|6537.5|6535.4|6520.4|3
1656052830000|2022-06-24 06:40:30|6529.9|6519.9|6529.9|6519.9|6529.9|6519.9|6529.9|6519.9|0
1656052850000|2022-06-24 06:40:50|6530.9|6520.9|6529.4|6523.4|6530.9|6523.4|6528.9|6520.9|0
1656052860000|2022-06-24 06:41:00|6531.3|6521.3|6531.9|6516.9|6531.9|6523.4|6528.9|6516.9|0
1656052880000|2022-06-24 06:41:20|6530.9|6515.9|6524.4|6514.4|6530.9|6515.9|6524.4|6514.4|0
1656052890000|2022-06-24 06:41:30|6527.4|6517.4|6527.9|6517.9|6527.9|6517.9|6527.4|6517.4|0
1656052980000|2022-06-24 06:43:00|6527.4|6517.4|6526.9|6520.9|6527.9|6520.9|6526.9|6517.4|0
1656052990000|2022-06-24 06:43:10|6528.9|6518.9|6529.4|6519.4|6529.4|6519.4|6528.9|6518.9|0
1656053010000|2022-06-24 06:43:30|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|0
1656053020000|2022-06-24 06:43:40|6527.9|6517.9|6528.4|6518.4|6528.4|6518.4|6527.9|6517.9|0
1656053040000|2022-06-24 06:44:00|6527.4|6521.4|6529.4|6519.4|6529.4|6521.4|6527.4|6519.4|0
1656053050000|2022-06-24 06:44:10|6528.4|6522.4|6529.4|6519.4|6529.4|6522.4|6528.4|6519.4|0
1656053070000|2022-06-24 06:44:30|6528.4|6522.4|6533.4|6523.4|6533.4|6523.4|6528.4|6522.4|0
1656053090000|2022-06-24 06:44:50|6532.4|6522.4|6533.9|6518.9|6533.9|6522.4|6532.4|6518.9|0
1656053100000|2022-06-24 06:45:00|6534.9|6519.9|6533.4|6523.4|6535.4|6523.4|6533.4|6519.9|0
1656053120000|2022-06-24 06:45:20|6533.9|6518.9|6530.4|6520.4|6533.9|6520.9|6530.4|6518.9|0
1656053150000|2022-06-24 06:45:50|6530.9|6520.9|6530.9|6520.9|6530.9|6520.9|6530.9|6520.9|0
1656053160000|2022-06-24 06:46:00|6530.4|6520.4|6530.4|6520.4|6530.9|6520.9|6530.4|6520.4|0
1656053170000|2022-06-24 06:46:10|6527.4|6521.4|6529.3|6519.3|6529.3|6521.4|6527.4|6519.3|0
1656053180000|2022-06-24 06:46:20|6527.9|6517.9|6527.9|6517.9|6527.9|6517.9|6527.9|6517.9|0
1656053220000|2022-06-24 06:47:00|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|0
1656053250000|2022-06-24 06:47:30|6527.9|6517.9|6525.9|6515.9|6527.9|6517.9|6525.9|6515.9|0
1656053280000|2022-06-24 06:48:00|6527.4|6517.4|6527.9|6517.9|6527.9|6517.9|6527.4|6517.4|0
1656053350000|2022-06-24 06:49:10|6526.9|6516.9|6526.9|6516.9|6526.9|6516.9|6526.9|6516.9|0
1656053370000|2022-06-24 06:49:30|6527.9|6517.9|6526.9|6520.9|6527.9|6520.9|6526.9|6517.9|0
1656053380000|2022-06-24 06:49:40|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1656053390000|2022-06-24 06:49:50|6526.9|6520.9|6525.9|6519.9|6526.9|6520.9|6525.9|6519.9|0
1656053400000|2022-06-24 06:50:00|6527.4|6517.4|6525.9|6515.9|6527.4|6517.4|6525.9|6515.9|0
1656053410000|2022-06-24 06:50:10|6524|6514|6522.4|6512.4|6524|6515.9|6520|6511.9|0
1656053430000|2022-06-24 06:50:30|6523.4|6513.4|6523.4|6513.4|6523.4|6513.4|6523.4|6513.4|0
1656053460000|2022-06-24 06:51:00|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1656053470000|2022-06-24 06:51:10|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|0
1656053490000|2022-06-24 06:51:30|6521.9|6511.9|6521.9|6511.9|6521.9|6511.9|6521.9|6511.9|0
1656053500000|2022-06-24 06:51:40|6522.9|6512.9|6522.9|6512.9|6523.4|6513.4|6522.9|6512.9|0
1656053510000|2022-06-24 06:51:50|6523.4|6513.4|6523.4|6513.4|6523.4|6513.4|6523.4|6513.4|0
1656053520000|2022-06-24 06:52:00|6522.9|6512.9|6522.9|6512.9|6522.9|6512.9|6522.9|6512.9|0
1656053530000|2022-06-24 06:52:10|6524.3|6514.3|6522.4|6516.4|6524.3|6516.4|6522.4|6514.3|0
1656053560000|2022-06-24 06:52:40|6521.9|6515.9|6522.3|6516.3|6522.3|6516.3|6521.9|6515.9|0
1656053580000|2022-06-24 06:53:00|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1656053610000|2022-06-24 06:53:30|6523.8|6513.8|6521.9|6515.9|6523.8|6515.9|6521.9|6513.3|0
1656053640000|2022-06-24 06:54:00|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1656053650000|2022-06-24 06:54:10|6522.8|6516.8|6521.9|6515.9|6522.8|6516.8|6521.9|6515.9|0
1656053660000|2022-06-24 06:54:20|6522.3|6516.3|6522.4|6516.4|6522.4|6516.4|6522.3|6516.3|0
1656053670000|2022-06-24 06:54:30|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1656053680000|2022-06-24 06:54:40|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1656053690000|2022-06-24 06:54:50|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1656053710000|2022-06-24 06:55:10|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|6521.3|6515.3|0
1656053720000|2022-06-24 06:55:20|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1656053730000|2022-06-24 06:55:30|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1656053760000|2022-06-24 06:56:00|6521.3|6515.3|6523.3|6517.3|6523.3|6517.3|6521.3|6515.3|1
1656053810000|2022-06-24 06:56:50|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1656053880000|2022-06-24 06:58:00|6524.4|6514.4|6523.9|6517.9|6524.4|6517.9|6523.9|6514.4|0
1656053890000|2022-06-24 06:58:10|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|0
1656053900000|2022-06-24 06:58:20|6524.9|6518.9|6525.4|6519.4|6525.4|6519.4|6524.9|6518.9|0
1656053920000|2022-06-24 06:58:40|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|1
1656053930000|2022-06-24 06:58:50|6531.9|6521.9|6531.9|6521.9|6531.9|6521.9|6531.9|6521.9|4
1656053940000|2022-06-24 06:59:00|6530.9|6524.9|6531.4|6521.4|6532.3|6524.9|6530.9|6521.4|0
1656053960000|2022-06-24 06:59:20|6531.9|6521.9|6532.9|6517.9|6533.4|6521.9|6531.9|6517.9|0
1656053970000|2022-06-24 06:59:30|6531.4|6521.4|6531.4|6521.4|6531.4|6521.4|6531.4|6521.4|0
1656053980000|2022-06-24 06:59:40|6534.4|6519.4|6532.9|6522.9|6534.9|6522.9|6532.9|6519.4|0
1656054000000|2022-06-24 07:00:00|6534.4|6517.9|6534.4|6519.4|6534.4|6519.4|6534.4|6517.9|0
1656054020000|2022-06-24 07:00:20|6536.3|6526.3|6535.9|6525.9|6536.3|6526.3|6535.9|6525.9|2
1656054030000|2022-06-24 07:00:30|6535.3|6529.3|6536.4|6526.4|6537.3|6529.3|6535.3|6526.4|0
1656054070000|2022-06-24 07:01:10|6535.9|6525.9|6530.8|6520.8|6537.9|6525.9|6530.8|6520.8|0
1656054080000|2022-06-24 07:01:20|6529.9|6519.9|6530.3|6520.3|6530.8|6520.8|6529.9|6519.9|0
1656054090000|2022-06-24 07:01:30|6530.8|6520.8|6530.9|6520.9|6530.9|6522.9|6528.9|6520.8|0
1656054100000|2022-06-24 07:01:40|6530.4|6520.4|6527.9|6517.9|6530.4|6520.4|6527.9|6517.9|0
1656054110000|2022-06-24 07:01:50|6527.4|6517.4|6527.4|6517.4|6527.4|6518.9|6524.9|6517.4|0
1656054120000|2022-06-24 07:02:00|6525.9|6519.9|6523.4|6508.4|6527.9|6519.9|6520.9|6508.4|0
1656054130000|2022-06-24 07:02:10|6520.4|6510.4|6520.4|6510.4|6520.4|6510.4|6520.4|6510.4|0
1656054140000|2022-06-24 07:02:20|6522.9|6507.9|6519.9|6509.9|6522.9|6509.9|6519.9|6507.9|0
1656054180000|2022-06-24 07:03:00|6519.4|6509.4|6518.4|6508.4|6519.9|6510.4|6516.4|6508.4|0
1656054210000|2022-06-24 07:03:30|6521.4|6506.4|6521.9|6506.9|6521.9|6508.9|6518.9|6506.4|0
1656054230000|2022-06-24 07:03:50|6522.4|6507.4|6521.4|6506.4|6522.4|6507.4|6521.4|6506.4|0
1656054240000|2022-06-24 07:04:00|6521.9|6506.9|6522.4|6507.4|6522.4|6507.4|6521.9|6506.9|0
1656054280000|2022-06-24 07:04:40|6522.9|6507.9|6523.4|6508.4|6523.4|6510.4|6520.4|6507.9|0
1656054290000|2022-06-24 07:04:50|6520.4|6510.4|6522.9|6507.9|6522.9|6510.4|6520.4|6507.9|0
1656054300000|2022-06-24 07:05:00|6523.4|6508.4|6523.4|6508.4|6523.4|6508.4|6523.4|6508.4|0
1656054320000|2022-06-24 07:05:20|6519.9|6509.9|6519.9|6509.9|6519.9|6509.9|6519.9|6509.9|0
1656054340000|2022-06-24 07:05:40|6517.9|6511.9|6526|6511|6526.4|6513.4|6517.9|6509.9|0
1656054350000|2022-06-24 07:05:50|6527.9|6512.9|6527.4|6517.4|6529.8|6517.4|6527.4|6512.9|0
1656054360000|2022-06-24 07:06:00|6526.9|6516.9|6526.9|6516.9|6526.9|6516.9|6526.9|6516.9|0
1656054370000|2022-06-24 07:06:10|6527.4|6517.4|6529.8|6519.8|6529.8|6519.8|6527.4|6517.4|0
1656054380000|2022-06-24 07:06:20|6529.4|6519.4|6529.4|6519.4|6529.4|6519.4|6529.4|6519.4|0
1656054390000|2022-06-24 07:06:30|6529.8|6519.8|6532.4|6517.4|6532.4|6519.8|6529.8|6517.4|0
1656054410000|2022-06-24 07:06:50|6529.4|6519.4|6531.3|6521.3|6531.3|6521.3|6529.4|6519.4|0
1656054420000|2022-06-24 07:07:00|6532.8|6522.8|6528.4|6518.4|6535.3|6522.9|6528.4|6516.9|0
1656054430000|2022-06-24 07:07:10|6531.4|6516.4|6529.4|6519.4|6531.9|6519.4|6529.4|6516.4|0
1656054460000|2022-06-24 07:07:40|6528.9|6518.9|6528.9|6518.9|6528.9|6518.9|6528.9|6518.9|0
1656054470000|2022-06-24 07:07:50|6530.3|6520.3|6530.8|6520.8|6531.3|6521.3|6530.3|6520.3|0
1656054480000|2022-06-24 07:08:00|6531.3|6521.3|6530.8|6520.8|6531.3|6522.8|6528.8|6520.8|0
1656054490000|2022-06-24 07:08:10|6529.3|6523.3|6529.3|6523.3|6529.8|6523.8|6529.3|6523.3|0
1656054500000|2022-06-24 07:08:20|6529.8|6523.8|6529.3|6523.3|6529.8|6523.8|6529.3|6523.3|0
1656054540000|2022-06-24 07:09:00|6529.8|6523.8|6529.8|6523.8|6530.8|6524.3|6529.8|6520.8|0
1656054570000|2022-06-24 07:09:30|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1656054580000|2022-06-24 07:09:40|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1656054590000|2022-06-24 07:09:50|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1656054610000|2022-06-24 07:10:10|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1656054630000|2022-06-24 07:10:30|6528.9|6522.9|6530.8|6524.8|6530.8|6524.8|6528.9|6522.9|0
1656054640000|2022-06-24 07:10:40|6531.3|6525.3|6532.9|6522.9|6532.9|6525.3|6531.3|6522.9|1
1656054700000|2022-06-24 07:11:40|6530.8|6524.8|6532.9|6522.9|6532.9|6524.8|6530.8|6522.8|0
1656054730000|2022-06-24 07:12:10|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1656054750000|2022-06-24 07:12:30|6531.8|6521.8|6527.9|6517.9|6531.8|6521.8|6526.4|6517.9|0
1656054770000|2022-06-24 07:12:50|6528.3|6518.3|6527.8|6517.8|6528.3|6518.3|6527.8|6517.8|0
1656054790000|2022-06-24 07:13:10|6527.9|6517.9|6527.9|6517.9|6527.9|6517.9|6527.9|6517.9|0
1656054800000|2022-06-24 07:13:20|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|6528.4|6518.4|0
1656054810000|2022-06-24 07:13:30|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1656054820000|2022-06-24 07:13:40|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1656054830000|2022-06-24 07:13:50|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1656054840000|2022-06-24 07:14:00|6529.3|6523.3|6529.3|6523.3|6531.3|6523.3|6529.3|6520.8|0
1656054850000|2022-06-24 07:14:10|6531.3|6521.3|6528.3|6522.3|6531.3|6522.3|6528.3|6521.3|0
1656054860000|2022-06-24 07:14:20|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1656054870000|2022-06-24 07:14:30|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1656054880000|2022-06-24 07:14:40|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1656054890000|2022-06-24 07:14:50|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1656054910000|2022-06-24 07:15:10|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|0
1656054920000|2022-06-24 07:15:20|6528.3|6522.3|6527.3|6521.3|6528.3|6522.3|6527.3|6521.3|0
1656054930000|2022-06-24 07:15:30|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1656054940000|2022-06-24 07:15:40|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1656054950000|2022-06-24 07:15:50|6528.8|6518.8|6527.3|6521.3|6528.8|6521.3|6526.8|6518.8|0
1656054970000|2022-06-24 07:16:10|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1656055020000|2022-06-24 07:17:00|6527.8|6521.8|6528.3|6522.3|6528.3|6522.3|6527.8|6521.8|0
1656055030000|2022-06-24 07:17:10|6527.8|6521.8|6527.8|6521.8|6528.3|6522.3|6527.8|6521.8|0
1656055040000|2022-06-24 07:17:20|6529.8|6523.8|6527.8|6521.8|6529.8|6523.8|6527.8|6521.8|0
1656055060000|2022-06-24 07:17:40|6526.3|6517.8|6526.3|6520.3|6526.3|6520.3|6526.3|6517.8|0
1656055100000|2022-06-24 07:18:20|6525.9|6519.9|6526.3|6520.3|6526.3|6520.3|6525.8|6519.8|1
1656055110000|2022-06-24 07:18:30|6528.3|6522.3|6528.8|6522.8|6528.8|6522.8|6528.3|6522.3|0
1656055120000|2022-06-24 07:18:40|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1656055170000|2022-06-24 07:19:30|6530.8|6520.8|6530.3|6520.3|6531.3|6522.8|6528.8|6520.3|0
1656055180000|2022-06-24 07:19:40|6528.3|6522.3|6527.3|6521.3|6528.3|6522.3|6527.3|6521.3|0
1656055190000|2022-06-24 07:19:50|6526.4|6520.4|6526.3|6520.3|6526.4|6520.4|6526.3|6520.3|0
1656055200000|2022-06-24 07:20:00|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.3|6520.3|0
1656055210000|2022-06-24 07:20:10|6525.8|6519.8|6526.8|6520.8|6526.8|6520.8|6525.8|6519.8|0
1656055220000|2022-06-24 07:20:20|6526.3|6520.3|6526.3|6520.3|6526.8|6520.8|6526.3|6520.3|0
1656055260000|2022-06-24 07:21:00|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|6525.8|6519.8|0
1656055310000|2022-06-24 07:21:50|6523.9|6517.9|6524.3|6518.3|6524.3|6518.3|6523.9|6517.9|3
1656055320000|2022-06-24 07:22:00|6516.8|6510.8|6513.8|6507.8|6516.8|6510.8|6513.8|6507.8|1
1656055340000|2022-06-24 07:22:20|6511.3|6505.3|6508.9|6502.9|6511.3|6505.3|6508.9|6502.9|0
1656055350000|2022-06-24 07:22:30|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|0
1656055360000|2022-06-24 07:22:40|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|0
1656055370000|2022-06-24 07:22:50|6509.3|6503.3|6505.3|6499.3|6509.3|6503.3|6505.3|6499.3|9
1656055380000|2022-06-24 07:23:00|6505.8|6499.8|6503.8|6497.8|6505.8|6499.8|6503.8|6497.8|1
1656055390000|2022-06-24 07:23:10|6503.7|6497.7|6502.3|6496.3|6503.7|6497.7|6502.3|6496.3|0
1656055400000|2022-06-24 07:23:20|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|1
1656055410000|2022-06-24 07:23:30|6499.3|6493.3|6499.8|6493.8|6500.3|6494.3|6498.8|6492.8|1
1656055430000|2022-06-24 07:23:50|6498.3|6492.3|6500.8|6494.8|6500.8|6494.8|6497.8|6491.8|9
1656055440000|2022-06-24 07:24:00|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|0
1656055460000|2022-06-24 07:24:20|6500.8|6494.8|6501.3|6495.3|6501.8|6495.8|6500.8|6494.8|0
1656055490000|2022-06-24 07:24:50|6497.8|6491.8|6496.8|6490.8|6501.3|6491.8|6496.8|6490.8|0
1656055500000|2022-06-24 07:25:00|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|0
1656055510000|2022-06-24 07:25:10|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|0
1656055520000|2022-06-24 07:25:20|6496.3|6490.3|6497.3|6491.3|6497.3|6491.3|6496.3|6490.3|0
1656055530000|2022-06-24 07:25:30|6496.8|6490.8|6499.3|6493.3|6499.3|6493.3|6496.8|6490.8|5
1656055540000|2022-06-24 07:25:40|6498.8|6492.8|6497.8|6491.8|6498.8|6492.8|6497.8|6491.8|0
1656055550000|2022-06-24 07:25:50|6498.3|6492.3|6497.8|6491.8|6498.3|6492.3|6497.8|6491.8|0
1656055560000|2022-06-24 07:26:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1656055580000|2022-06-24 07:26:20|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|0
1656055620000|2022-06-24 07:27:00|6499.3|6493.3|6503.3|6497.3|6503.3|6497.3|6499.3|6493.3|1
1656055660000|2022-06-24 07:27:40|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|0
1656055730000|2022-06-24 07:28:50|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|0
1656055770000|2022-06-24 07:29:30|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|0
1656055840000|2022-06-24 07:30:40|6503.3|6497.3|6503.3|6497.3|6503.8|6497.8|6503.3|6497.3|0
1656055860000|2022-06-24 07:31:00|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6502.9|6496.9|1
1656055870000|2022-06-24 07:31:10|||||||||18
1656055880000|2022-06-24 07:31:20|6503.9|6497.9|6502.9|6496.9|6503.9|6497.9|6502.9|6496.9|0
1656055890000|2022-06-24 07:31:30|6502.4|6496.4|6502.3|6496.3|6502.9|6496.9|6502.3|6496.3|0
1656055900000|2022-06-24 07:31:40|6502.8|6496.8|6503.8|6497.8|6503.8|6497.8|6499.4|6493.4|0
1656055910000|2022-06-24 07:31:50|6503.3|6497.3|6502.8|6496.8|6503.3|6497.3|6502.8|6496.8|0
1656055920000|2022-06-24 07:32:00|6502.9|6496.9|6503.3|6497.3|6503.4|6497.4|6502.9|6496.9|1
1656055930000|2022-06-24 07:32:10|6502.9|6496.9|6503.9|6497.9|6503.9|6497.9|6502.9|6496.9|0
1656055940000|2022-06-24 07:32:20|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1656055960000|2022-06-24 07:32:40|6503.9|6497.9|6507.9|6501.9|6508.3|6502.3|6503.9|6497.9|3
1656055970000|2022-06-24 07:32:50|6508.3|6502.3|6508.8|6502.8|6508.8|6502.8|6507.9|6501.9|0
1656055980000|2022-06-24 07:33:00|6508.4|6502.4|6510.4|6504.4|6510.4|6504.4|6508.4|6502.4|0
1656056020000|2022-06-24 07:33:40|6510.3|6504.3|6509.8|6503.8|6510.3|6504.3|6509.8|6503.8|0
1656056030000|2022-06-24 07:33:50|6510.8|6504.8|6512.8|6506.8|6512.8|6506.8|6510.8|6504.8|0
1656056040000|2022-06-24 07:34:00|6512.9|6506.9|6514.8|6508.8|6514.8|6508.8|6512.9|6506.9|0
1656056050000|2022-06-24 07:34:10|6515.9|6509.9|6515.4|6509.4|6515.9|6509.9|6515.4|6509.4|3
1656056060000|2022-06-24 07:34:20|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656056070000|2022-06-24 07:34:30|6514.8|6508.8|6513.3|6507.3|6514.8|6508.8|6513.3|6507.3|0
1656056110000|2022-06-24 07:35:10|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656056130000|2022-06-24 07:35:30|6516.3|6510.3|6517.3|6511.3|6517.3|6511.3|6516.3|6510.3|0
1656056140000|2022-06-24 07:35:40|6516.3|6510.3|6516.8|6510.8|6516.8|6510.8|6516.3|6510.3|0
1656056150000|2022-06-24 07:35:50|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|0
1656056160000|2022-06-24 07:36:00|6516.8|6510.8|6514.8|6508.8|6516.8|6510.8|6514.8|6508.8|0
1656056170000|2022-06-24 07:36:10|6514.3|6508.3|6513.8|6507.8|6514.3|6508.3|6513.8|6507.8|0
1656056210000|2022-06-24 07:36:50|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656056220000|2022-06-24 07:37:00|6514.8|6508.8|6514.8|6508.8|6515.8|6509.8|6514.8|6508.8|0
1656056250000|2022-06-24 07:37:30|6513.8|6507.8|6513.3|6507.3|6513.8|6507.8|6513.3|6507.3|0
1656056280000|2022-06-24 07:38:00|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656056310000|2022-06-24 07:38:30|6513.8|6507.8|6513.3|6507.3|6513.8|6507.8|6513.3|6507.3|0
1656056320000|2022-06-24 07:38:40|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|0
1656056350000|2022-06-24 07:39:10|6512.3|6506.3|6513.3|6507.3|6513.3|6507.3|6511.8|6505.8|1
1656056370000|2022-06-24 07:39:30|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1656056400000|2022-06-24 07:40:00|6512.8|6506.8|6510.8|6504.8|6512.8|6506.8|6510.8|6504.8|0
1656056410000|2022-06-24 07:40:10|6510.3|6504.3|6511.8|6501.8|6512.3|6504.3|6510.3|6501.8|0
1656056420000|2022-06-24 07:40:20|6512.3|6502.3|6511.8|6501.8|6512.3|6502.3|6511.8|6501.8|0
1656056430000|2022-06-24 07:40:30|6512.3|6502.3|6512.3|6502.3|6512.3|6502.3|6512.3|6502.3|0
1656056450000|2022-06-24 07:40:50|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|0
1656056460000|2022-06-24 07:41:00|6511.3|6505.3|6510.8|6504.8|6511.3|6505.3|6510.8|6504.8|0
1656056510000|2022-06-24 07:41:50|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|0
1656056520000|2022-06-24 07:42:00|6511.8|6505.8|6512.3|6506.3|6512.3|6506.3|6511.8|6505.8|0
1656056540000|2022-06-24 07:42:20|6511.8|6505.8|6511.3|6505.3|6511.8|6505.8|6511.3|6505.3|0
1656056560000|2022-06-24 07:42:40|6512.3|6506.3|6512.3|6506.3|6512.3|6506.3|6512.3|6506.3|0
1656056570000|2022-06-24 07:42:50|6511.8|6505.8|6510.8|6504.8|6512.3|6506.3|6510.8|6504.8|0
1656056580000|2022-06-24 07:43:00|6510.3|6504.3|6509.8|6503.8|6510.8|6504.8|6509.8|6503.8|0
1656056590000|2022-06-24 07:43:10|6510.3|6504.3|6509.8|6503.8|6510.3|6504.3|6509.8|6503.8|0
1656056600000|2022-06-24 07:43:20|6511.3|6501.3|6509.3|6503.3|6511.3|6503.3|6509.3|6501.3|0
1656056610000|2022-06-24 07:43:30|6508.8|6502.8|6510.8|6500.8|6510.8|6502.8|6508.8|6500.8|0
1656056620000|2022-06-24 07:43:40|6508.8|6502.8|6509.3|6503.3|6509.3|6503.3|6508.8|6502.8|0
1656056650000|2022-06-24 07:44:10|6508.8|6502.8|6509.3|6503.3|6509.3|6503.3|6508.8|6502.8|0
1656056680000|2022-06-24 07:44:40|6509.2|6503.2|6509.3|6503.3|6509.3|6503.3|6508.8|6502.8|0
1656056700000|2022-06-24 07:45:00|6508.8|6502.8|6508.8|6502.8|6509.3|6503.3|6508.8|6502.8|0
1656056710000|2022-06-24 07:45:10|6509.2|6503.2|6511.3|6501.3|6512.2|6503.7|6509.2|6501.3|0
1656056720000|2022-06-24 07:45:20|6512.2|6502.2|6511.8|6501.8|6512.2|6502.2|6511.8|6501.8|0
1656056730000|2022-06-24 07:45:30|6512.2|6502.2|6511.8|6501.8|6512.2|6502.2|6511.8|6501.8|0
1656056750000|2022-06-24 07:45:50|6512.2|6502.2|6509.3|6503.3|6512.2|6503.7|6508.8|6500.8|0
1656056760000|2022-06-24 07:46:00|6508.8|6502.8|6509.3|6503.3|6509.3|6503.3|6508.8|6502.8|0
1656056770000|2022-06-24 07:46:10|6509.7|6503.7|6509.3|6503.3|6509.7|6503.7|6509.3|6503.3|0
1656056780000|2022-06-24 07:46:20|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1656056790000|2022-06-24 07:46:30|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|1
1656056800000|2022-06-24 07:46:40|6511.3|6501.3|6509.7|6503.7|6511.3|6503.7|6509.3|6501.3|0
1656056810000|2022-06-24 07:46:50|6510.2|6504.2|6510.3|6504.3|6510.3|6504.3|6510.2|6504.2|0
1656056850000|2022-06-24 07:47:30|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1656056860000|2022-06-24 07:47:40|6509.3|6503.3|6508.8|6502.8|6509.3|6503.3|6508.8|6502.8|0
1656056870000|2022-06-24 07:47:50|6510.2|6504.2|6510.8|6504.8|6512.3|6504.8|6510.2|6502.3|0
1656056880000|2022-06-24 07:48:00|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|1
1656056910000|2022-06-24 07:48:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1656056940000|2022-06-24 07:49:00|6510.3|6504.3|6510.8|6504.8|6510.8|6504.8|6510.3|6504.3|0
1656056970000|2022-06-24 07:49:30|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1656056980000|2022-06-24 07:49:40|6509.8|6503.8|6509.8|6503.8|6509.8|6503.8|6509.8|6503.8|0
1656056990000|2022-06-24 07:49:50|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1656057040000|2022-06-24 07:50:40|6510.2|6504.2|6509.7|6503.7|6510.2|6504.2|6509.7|6503.7|0
1656057060000|2022-06-24 07:51:00|6510.2|6504.2|6512.2|6502.2|6512.2|6504.2|6510.2|6502.2|0
1656057080000|2022-06-24 07:51:20|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|0
1656057150000|2022-06-24 07:52:30|6512.8|6502.8|6513.7|6503.7|6513.7|6503.7|6512.8|6502.8|0
1656057160000|2022-06-24 07:52:40|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|0
1656057170000|2022-06-24 07:52:50|6513.7|6507.7|6514.2|6508.2|6514.2|6508.2|6513.7|6507.7|0
1656057210000|2022-06-24 07:53:30|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656057240000|2022-06-24 07:54:00|6514.2|6508.2|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|0
1656057250000|2022-06-24 07:54:10|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1656057260000|2022-06-24 07:54:20|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1656057280000|2022-06-24 07:54:40|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1656057300000|2022-06-24 07:55:00|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|81
1656057310000|2022-06-24 07:55:10|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656057330000|2022-06-24 07:55:30|6514.8|6508.8|6512.8|6506.8|6514.8|6508.8|6512.8|6506.8|0
1656057340000|2022-06-24 07:55:40|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|0
1656057360000|2022-06-24 07:56:00|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1656057370000|2022-06-24 07:56:10|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|0
1656057410000|2022-06-24 07:56:50|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|0
1656057430000|2022-06-24 07:57:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|0
1656057470000|2022-06-24 07:57:50|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1656057480000|2022-06-24 07:58:00|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1656057520000|2022-06-24 07:58:40|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656057540000|2022-06-24 07:59:00|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656057560000|2022-06-24 07:59:20|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1656057590000|2022-06-24 07:59:50|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656057600000|2022-06-24 08:00:00|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656057610000|2022-06-24 08:00:10|6516.3|6510.3|6515.9|6509.9|6516.3|6510.3|6515.9|6509.9|0
1656057620000|2022-06-24 08:00:20|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656057640000|2022-06-24 08:00:40|6515.8|6509.8|6514.9|6508.9|6515.8|6509.8|6514.9|6508.9|0
1656057650000|2022-06-24 08:00:50|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|1
1656057660000|2022-06-24 08:01:00|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1656057670000|2022-06-24 08:01:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.3|6509.3|0
1656057680000|2022-06-24 08:01:20|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|3
1656057710000|2022-06-24 08:01:50|6516.4|6510.4|6515.9|6509.9|6516.4|6510.4|6515.9|6509.9|0
1656057720000|2022-06-24 08:02:00|6516.4|6510.4|6516.3|6510.3|6516.4|6510.4|6515.8|6509.8|2
1656057730000|2022-06-24 08:02:10|6515.8|6509.8|6516.4|6510.4|6516.8|6510.8|6515.8|6509.8|0
1656057740000|2022-06-24 08:02:20|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656057790000|2022-06-24 08:03:10|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|0
1656057800000|2022-06-24 08:03:20|6517.4|6511.4|6522.9|6516.9|6530.4|6524.4|6517.4|6511.4|4
1656057810000|2022-06-24 08:03:30|6522.4|6516.4|6521.9|6515.9|6522.4|6516.4|6521.9|6515.9|0
1656057840000|2022-06-24 08:04:00|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6518.9|6512.9|0
1656057860000|2022-06-24 08:04:20|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1656057880000|2022-06-24 08:04:40|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|0
1656057890000|2022-06-24 08:04:50|6517.3|6511.3|6515.8|6509.8|6517.3|6511.3|6515.3|6509.3|0
1656057900000|2022-06-24 08:05:00|6518.8|6508.8|6516.8|6510.8|6518.8|6510.8|6516.8|6508.8|0
1656057920000|2022-06-24 08:05:20|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656057930000|2022-06-24 08:05:30|6516.3|6510.3|6515.8|6509.8|6516.3|6510.3|6515.8|6509.8|0
1656057960000|2022-06-24 08:06:00|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1656058000000|2022-06-24 08:06:40|6516.3|6510.3|6516.8|6510.8|6516.8|6510.8|6516.3|6510.3|1
1656058080000|2022-06-24 08:08:00|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656058090000|2022-06-24 08:08:10|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1656058110000|2022-06-24 08:08:30|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656058120000|2022-06-24 08:08:40|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1656058180000|2022-06-24 08:09:40|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656058190000|2022-06-24 08:09:50|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656058200000|2022-06-24 08:10:00|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1656058210000|2022-06-24 08:10:10|6516.4|6510.4|6515.8|6509.8|6517.8|6511.3|6515.8|6507.8|2
1656058220000|2022-06-24 08:10:20|6516.3|6510.3|6517.3|6511.3|6517.3|6511.3|6516.3|6510.3|0
1656058230000|2022-06-24 08:10:30|6516.8|6510.8|6516.3|6510.3|6516.8|6510.8|6516.3|6510.3|0
1656058240000|2022-06-24 08:10:40|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|2
1656058260000|2022-06-24 08:11:00|6516.3|6510.3|6516.8|6510.8|6516.8|6510.8|6516.3|6510.3|0
1656058280000|2022-06-24 08:11:20|6515.8|6509.8|6515.3|6509.3|6515.8|6509.8|6515.3|6509.3|0
1656058290000|2022-06-24 08:11:30|6514.8|6508.8|6516.8|6510.8|6516.8|6510.8|6514.8|6508.8|0
1656058320000|2022-06-24 08:12:00|6516.3|6510.3|6516.2|6510.2|6516.3|6510.3|6515.8|6509.8|1
1656058330000|2022-06-24 08:12:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656058340000|2022-06-24 08:12:20|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656058370000|2022-06-24 08:12:50|6515.8|6509.8|6516.8|6510.8|6517.3|6511.3|6515.8|6509.8|0
1656058380000|2022-06-24 08:13:00|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656058400000|2022-06-24 08:13:20|6516.3|6510.3|6515.3|6509.3|6516.7|6510.7|6515.3|6509.3|1
1656058410000|2022-06-24 08:13:30|6515.8|6509.8|6516.7|6510.7|6516.7|6510.7|6515.8|6509.8|0
1656058420000|2022-06-24 08:13:40|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1656058430000|2022-06-24 08:13:50|6515.8|6509.8|6516.3|6510.3|6516.3|6510.3|6515.8|6509.8|0
1656058450000|2022-06-24 08:14:10|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1656058470000|2022-06-24 08:14:30|6516.3|6510.3|6516.2|6510.2|6516.3|6510.3|6516.2|6510.2|0
1656058480000|2022-06-24 08:14:40|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656058510000|2022-06-24 08:15:10|6517.3|6511.3|6515.8|6509.8|6517.3|6511.3|6515.8|6509.8|0
1656058520000|2022-06-24 08:15:20|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656058540000|2022-06-24 08:15:40|6515.8|6509.8|6515.3|6509.3|6515.8|6509.8|6515.3|6509.3|0
1656058560000|2022-06-24 08:16:00|6514.8|6508.8|6509.4|6503.4|6514.8|6508.8|6508.4|6502.4|0
1656058580000|2022-06-24 08:16:20|6509.3|6503.3|6509.4|6503.4|6509.4|6503.4|6509.3|6503.3|0
1656058620000|2022-06-24 08:17:00|6509.3|6503.3|6508.3|6502.3|6509.3|6503.3|6507.8|6501.8|0
1656058670000|2022-06-24 08:17:50|6508.4|6502.4|6508.3|6502.3|6508.4|6502.4|6508.3|6502.3|0
1656058680000|2022-06-24 08:18:00|6508.8|6502.8|6508.8|6502.8|6508.8|6502.8|6508.8|6502.8|0
1656058690000|2022-06-24 08:18:10|6509.8|6503.8|6510.3|6504.3|6510.4|6504.4|6509.8|6503.8|0
1656058700000|2022-06-24 08:18:20|6511.8|6505.8|6510.8|6504.8|6511.8|6505.8|6510.8|6504.8|0
1656058710000|2022-06-24 08:18:30|6511.3|6505.3|6511.2|6505.2|6511.8|6505.8|6511.2|6505.2|3
1656058720000|2022-06-24 08:18:40|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1656058740000|2022-06-24 08:19:00|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|6510.2|6504.2|1
1656058750000|2022-06-24 08:19:10|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|0
1656058810000|2022-06-24 08:20:10|6510.6|6504.6|6510.6|6504.6|6510.6|6504.6|6510.6|6504.6|0
1656058820000|2022-06-24 08:20:20|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|0
1656058840000|2022-06-24 08:20:40|6507.7|6501.7|6508.2|6502.2|6508.2|6502.2|6506.7|6500.7|0
1656058850000|2022-06-24 08:20:50|6508.1|6502.1|6508.2|6502.2|6508.2|6502.2|6508.1|6502.1|0
1656058870000|2022-06-24 08:21:10|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|6509.2|6503.2|0
1656058880000|2022-06-24 08:21:20|6508.7|6502.7|6509.7|6503.7|6509.7|6503.7|6508.7|6502.7|0
1656058920000|2022-06-24 08:22:00|6509.6|6503.6|6509.6|6503.6|6509.6|6503.6|6509.6|6503.6|0
1656058930000|2022-06-24 08:22:10|6509.7|6503.7|6509.6|6503.6|6509.7|6503.7|6509.6|6503.6|0
1656058950000|2022-06-24 08:22:30|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1656058970000|2022-06-24 08:22:50|6509.8|6503.8|6516.6|6510.6|6517.1|6511.1|6509.8|6503.8|0
1656058980000|2022-06-24 08:23:00|6517.1|6511.1|6527.1|6521.1|6530|6524|6517.1|6511.1|6
1656058990000|2022-06-24 08:23:10|6527|6521|6527|6521|6527|6521|6527|6521|0
1656059030000|2022-06-24 08:23:50|6527.1|6521.1|6526.1|6520.1|6527.1|6521.1|6526.1|6520.1|0
1656059040000|2022-06-24 08:24:00|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1656059060000|2022-06-24 08:24:20|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|0
1656059070000|2022-06-24 08:24:30|6526.1|6520.1|6531.6|6525.6|6532.1|6526.1|6525.6|6519.6|1
1656059080000|2022-06-24 08:24:40|6528.1|6522.1|6527|6521|6528.1|6522.1|6527|6521|0
1656059090000|2022-06-24 08:24:50|6526.1|6520.1|6524.1|6518.1|6526.1|6520.1|6524.1|6518.1|0
1656059100000|2022-06-24 08:25:00|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1656059110000|2022-06-24 08:25:10|6524.6|6518.6|6525.1|6519.1|6525.1|6519.1|6524.5|6518.5|0
1656059130000|2022-06-24 08:25:30|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|0
1656059140000|2022-06-24 08:25:40|6525.1|6519.1|6526.5|6520.5|6526.5|6520.5|6524.1|6518.1|0
1656059150000|2022-06-24 08:25:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1656059160000|2022-06-24 08:26:00|6525|6519|6525.1|6519.1|6525.1|6519.1|6525|6519|0
1656059190000|2022-06-24 08:26:30|6525|6519|6525|6519|6525|6519|6525|6519|0
1656059200000|2022-06-24 08:26:40|6525.1|6519.1|6526.1|6520.1|6526.1|6520.1|6525.1|6519.1|0
1656059210000|2022-06-24 08:26:50|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1656059240000|2022-06-24 08:27:20|6525.5|6519.5|6525|6519|6525.5|6519.5|6525|6519|0
1656059250000|2022-06-24 08:27:30|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1656059280000|2022-06-24 08:28:00|6521|6515|6521.5|6515.5|6521.5|6515.5|6521|6515|5
1656059330000|2022-06-24 08:28:50|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1656059360000|2022-06-24 08:29:20|6516.6|6510.6|6515.6|6509.6|6516.6|6510.6|6515.6|6509.6|0
1656059370000|2022-06-24 08:29:30|6515.5|6509.5|6515.6|6509.6|6515.6|6509.6|6515.5|6509.5|0
1656059380000|2022-06-24 08:29:40|6516.1|6510.1|6516.1|6510.1|6516.6|6510.6|6516.1|6510.1|1
1656059400000|2022-06-24 08:30:00|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|0
1656059500000|2022-06-24 08:31:40|6515.7|6509.7|6516.7|6510.7|6516.7|6510.7|6515.7|6509.7|1
1656059510000|2022-06-24 08:31:50|6516.2|6510.2|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|0
1656059520000|2022-06-24 08:32:00|6518.6|6512.6|6522.7|6512.7|6523.1|6513.1|6518.6|6512.6|0
1656059530000|2022-06-24 08:32:10|6523.1|6513.1|6523.1|6513.1|6523.1|6513.1|6523.1|6513.1|0
1656059540000|2022-06-24 08:32:20|6521.2|6515.2|6522.7|6512.7|6523.6|6515.2|6521.2|6512.2|0
1656059550000|2022-06-24 08:32:30|6522.2|6512.2|6520.2|6514.2|6522.7|6514.2|6520.2|6512.2|0
1656059570000|2022-06-24 08:32:50|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6519.6|6513.6|0
1656059590000|2022-06-24 08:33:10|6518.7|6512.7|6518.1|6512.1|6518.7|6512.7|6518.1|6512.1|0
1656059600000|2022-06-24 08:33:20|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1656059630000|2022-06-24 08:33:50|6519.6|6513.6|6519.2|6513.2|6519.6|6513.6|6518.2|6512.2|1
1656059650000|2022-06-24 08:34:10|6519.7|6513.7|6520.2|6514.2|6520.2|6514.2|6519.7|6513.7|0
1656059670000|2022-06-24 08:34:30|6520.6|6514.6|6520.2|6514.2|6520.6|6514.6|6520.2|6514.2|0
1656059680000|2022-06-24 08:34:40|6520.6|6514.6|6520.2|6514.2|6520.6|6514.6|6520.2|6514.2|0
1656059700000|2022-06-24 08:35:00|6520.1|6514.1|6520.1|6514.1|6520.6|6514.6|6520.1|6514.1|0
1656059710000|2022-06-24 08:35:10|6526|6520|6527.1|6521.1|6528.1|6522.1|6526|6520|1
1656059740000|2022-06-24 08:35:40|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|6526.6|6520.6|0
1656059750000|2022-06-24 08:35:50|6523.6|6517.6|6524.1|6518.1|6524.1|6518.1|6523.6|6517.6|0
1656059770000|2022-06-24 08:36:10|6523.6|6517.6|6523.6|6517.6|6524.1|6518.1|6523.6|6517.6|0
1656059800000|2022-06-24 08:36:40|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|6523.1|6517.1|0
1656059810000|2022-06-24 08:36:50|6524.5|6518.5|6527.6|6521.6|6527.6|6521.6|6524.5|6518.5|0
1656059820000|2022-06-24 08:37:00|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|6532.6|6526.6|3
1656059830000|2022-06-24 08:37:10|||||||||3
1656059860000|2022-06-24 08:37:40|6534|6528|6534.5|6528.5|6534.5|6528.5|6534|6528|0
1656059870000|2022-06-24 08:37:50|6532|6526|6532|6526|6532|6526|6532|6526|1
1656059880000|2022-06-24 08:38:00|6531.5|6525.5|6530.5|6524.5|6531.5|6525.5|6530.5|6524.5|0
1656059920000|2022-06-24 08:38:40|6531.5|6525.5|6533|6527|6533|6527|6531.5|6525.5|0
1656059930000|2022-06-24 08:38:50|6532|6526|6531.5|6525.5|6532|6526|6531.5|6525.5|0
1656059940000|2022-06-24 08:39:00|6532.5|6526.5|6535|6529|6535|6529|6532.5|6526.5|0
1656059950000|2022-06-24 08:39:10|6534|6528|6532|6526|6534.5|6528.5|6532|6526|0
1656059970000|2022-06-24 08:39:30|6534|6524|6535|6529|6535|6529|6533|6524|0
1656059980000|2022-06-24 08:39:40|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1656060040000|2022-06-24 08:40:40|6536|6530|6536.1|6530.1|6536.1|6530.1|6535.6|6529.6|5
1656060050000|2022-06-24 08:40:50|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|2
1656060090000|2022-06-24 08:41:30|6536|6530|6535.5|6529.5|6536|6530|6535.5|6529.5|0
1656060100000|2022-06-24 08:41:40|6535|6529|6535|6529|6535|6529|6535|6529|0
1656060120000|2022-06-24 08:42:00|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|2
1656060250000|2022-06-24 08:44:10|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1656060260000|2022-06-24 08:44:20|6535|6529|6535|6529|6535|6529|6535|6529|0
1656060280000|2022-06-24 08:44:40|6532|6526|6532|6526|6532|6526|6532|6526|4
1656060290000|2022-06-24 08:44:50|6532.5|6526.5|6533|6527|6533.5|6527.5|6532.5|6526.5|3
1656060300000|2022-06-24 08:45:00|6530|6524|6530|6524|6530.5|6524.5|6530|6524|0
1656060310000|2022-06-24 08:45:10|6530.5|6524.5|6530|6524|6530.5|6524.5|6530|6524|0
1656060320000|2022-06-24 08:45:20|6530.5|6524.5|6530.6|6524.6|6530.6|6524.6|6530|6524|0
1656060330000|2022-06-24 08:45:30|6531|6525|6531|6525|6531|6525|6530|6524|0
1656060340000|2022-06-24 08:45:40|6530.5|6524.5|6531|6525|6531|6525|6530.5|6524.5|0
1656060350000|2022-06-24 08:45:50|6530.5|6524.5|6530|6524|6530.5|6524.5|6530|6524|0
1656060360000|2022-06-24 08:46:00|6531|6525|6529.5|6523.5|6531|6525|6529.5|6523.5|0
1656060370000|2022-06-24 08:46:10|6530|6524|6530|6524|6530.5|6524.5|6530|6524|0
1656060380000|2022-06-24 08:46:20|6530.5|6524.5|6529.5|6523.5|6530.5|6524.5|6529.5|6523.5|0
1656060390000|2022-06-24 08:46:30|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530|6524|1
1656060400000|2022-06-24 08:46:40|6530.6|6524.6|6531|6525|6531|6525|6530.6|6524.6|0
1656060460000|2022-06-24 08:47:40|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1656060470000|2022-06-24 08:47:50|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|0
1656060480000|2022-06-24 08:48:00|6532.5|6526.5|6532.1|6526.1|6532.5|6526.5|6532|6526|0
1656060490000|2022-06-24 08:48:10|6532|6526|6532|6526|6532|6526|6532|6526|0
1656060520000|2022-06-24 08:48:40|6532.5|6526.5|6531|6525|6532.5|6526.5|6531|6525|0
1656060530000|2022-06-24 08:48:50|6531.5|6525.5|6531|6525|6531.5|6525.5|6531|6525|0
1656060540000|2022-06-24 08:49:00|6531.5|6525.5|6533|6527|6533|6527|6531|6525|0
1656060550000|2022-06-24 08:49:10|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531|6525|0
1656060560000|2022-06-24 08:49:20|6531|6525|6533|6527|6533|6527|6531|6525|0
1656060600000|2022-06-24 08:50:00|||||||||3
1656060610000|2022-06-24 08:50:10|6533.1|6527.1|6535|6529|6535|6529|6533.1|6527.1|0
1656060630000|2022-06-24 08:50:30|6535.5|6529.5|6534|6528|6535.5|6529.5|6534|6528|0
1656060650000|2022-06-24 08:50:50|6535.6|6529.6|6533|6527|6538|6532|6533|6527|1
1656060660000|2022-06-24 08:51:00|6533.5|6527.5|6533|6527|6533.5|6527.5|6533|6527|0
1656060680000|2022-06-24 08:51:20|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|0
1656060690000|2022-06-24 08:51:30|6534|6528|6533.5|6527.5|6534|6528|6533.5|6527.5|8
1656060700000|2022-06-24 08:51:40|6534|6528|6534|6528|6534|6528|6534|6528|0
1656060710000|2022-06-24 08:51:50|6533.5|6527.5|6535|6529|6535|6529|6533.5|6527.5|0
1656060720000|2022-06-24 08:52:00|6536|6530|6533.5|6527.5|6538.5|6532.5|6533.5|6527.5|3
1656060730000|2022-06-24 08:52:10|6533|6527|6533|6527|6533|6527|6533|6527|0
1656060750000|2022-06-24 08:52:30|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|6533.5|6527.5|0
1656060760000|2022-06-24 08:52:40|6534|6528|6533.5|6527.5|6534|6528|6533.5|6527.5|0
1656060780000|2022-06-24 08:53:00|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|0
1656060790000|2022-06-24 08:53:10|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|0
1656060800000|2022-06-24 08:53:20|6536.3|6530.3|6536.9|6530.9|6537.5|6531.5|6536.3|6530.3|9
1656060810000|2022-06-24 08:53:30|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1656060820000|2022-06-24 08:53:40|6535|6529|6534.9|6528.9|6535|6529|6534.9|6528.9|0
1656060830000|2022-06-24 08:53:50|6534.4|6528.4|6534.9|6528.9|6535.4|6529.4|6534.4|6528.4|1
1656060840000|2022-06-24 08:54:00|6534.5|6528.5|6534.9|6528.9|6534.9|6528.9|6534.5|6528.5|0
1656060860000|2022-06-24 08:54:20|6534.4|6528.4|6534.9|6528.9|6534.9|6528.9|6534|6528|0
1656060890000|2022-06-24 08:54:50|6534.4|6528.4|6534.9|6528.9|6534.9|6528.9|6534.4|6528.4|0
1656060900000|2022-06-24 08:55:00|6534.4|6528.4|6533.9|6527.9|6534.9|6528.9|6533.9|6527.9|0
1656060930000|2022-06-24 08:55:30|6534|6528|6534.9|6528.9|6534.9|6528.9|6534|6528|0
1656060950000|2022-06-24 08:55:50|6533.9|6527.9|6533.4|6527.4|6533.9|6527.9|6533.4|6527.4|0
1656060970000|2022-06-24 08:56:10|6533.9|6527.9|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|0
1656060980000|2022-06-24 08:56:20|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1656061000000|2022-06-24 08:56:40|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6532.9|6526.9|1
1656061010000|2022-06-24 08:56:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1656061020000|2022-06-24 08:57:00|6532.4|6526.4|6534.9|6528.9|6534.9|6528.9|6532.4|6526.4|0
1656061030000|2022-06-24 08:57:10|6535.4|6529.4|6534.9|6528.9|6535.9|6529.9|6534.4|6528.4|0
1656061040000|2022-06-24 08:57:20|6534.4|6528.4|6534.9|6528.9|6534.9|6528.9|6534.4|6528.4|0
1656061060000|2022-06-24 08:57:40|6535.4|6529.4|6534.9|6528.9|6535.4|6529.4|6534.9|6528.9|0
1656061080000|2022-06-24 08:58:00|6534.4|6528.4|6536.4|6530.4|6536.4|6530.4|6534.4|6528.4|0
1656061090000|2022-06-24 08:58:10|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1656061100000|2022-06-24 08:58:20|6536.4|6530.4|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1656061110000|2022-06-24 08:58:30|6536.4|6530.4|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|0
1656061120000|2022-06-24 08:58:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1656061140000|2022-06-24 08:59:00|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1656061150000|2022-06-24 08:59:10|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1656061170000|2022-06-24 08:59:30|6538.4|6532.4|6537.4|6531.4|6538.4|6532.4|6537.4|6531.4|0
1656061180000|2022-06-24 08:59:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.4|6531.4|0
1656061190000|2022-06-24 08:59:50|6538.4|6532.4|6539.4|6533.4|6539.4|6533.4|6538.4|6532.4|0
1656061200000|2022-06-24 09:00:00|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.4|6532.4|0
1656061210000|2022-06-24 09:00:10|6541.4|6535.4|6537.9|6531.9|6541.4|6535.4|6537.9|6531.9|1
1656061220000|2022-06-24 09:00:20|6538.4|6532.4|6537.9|6531.9|6538.4|6532.4|6537.4|6531.4|0
1656061230000|2022-06-24 09:00:30|6535.9|6529.9|6534.9|6528.9|6536.4|6530.4|6534.4|6528.4|0
1656061240000|2022-06-24 09:00:40|6536.4|6530.4|6534.4|6528.4|6536.4|6530.4|6534.4|6528.4|17
1656061250000|2022-06-24 09:00:50|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.4|6528.4|0
1656061260000|2022-06-24 09:01:00|6534.4|6528.4|6533.9|6527.9|6534.4|6528.4|6533.4|6527.4|0
1656061270000|2022-06-24 09:01:10|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|6534.4|6528.4|0
1656061280000|2022-06-24 09:01:20|6534.5|6528.5|6535.4|6529.4|6535.4|6529.4|6534.5|6528.5|0
1656061290000|2022-06-24 09:01:30|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1656061300000|2022-06-24 09:01:40|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656061310000|2022-06-24 09:01:50|6536.9|6530.9|6537.9|6531.9|6537.9|6531.9|6536.9|6530.9|0
1656061320000|2022-06-24 09:02:00|6538.4|6532.4|6537.9|6531.9|6538.4|6532.4|6537.4|6531.4|0
1656061330000|2022-06-24 09:02:10|6537.4|6531.4|6537.9|6531.9|6537.9|6531.9|6537.4|6531.4|0
1656061350000|2022-06-24 09:02:30|6537.4|6531.4|6538.9|6532.9|6540.3|6534.3|6537.4|6531.4|7
1656061360000|2022-06-24 09:02:40|6538.4|6532.4|6538.9|6532.9|6538.9|6532.9|6538.4|6532.4|0
1656061380000|2022-06-24 09:03:00|6539.4|6533.4|6538.9|6532.9|6539.4|6533.4|6538.9|6532.9|0
1656061390000|2022-06-24 09:03:10|6539.4|6533.4|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|0
1656061400000|2022-06-24 09:03:20|6539.4|6533.4|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|0
1656061410000|2022-06-24 09:03:30|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6537.4|6531.4|0
1656061420000|2022-06-24 09:03:40|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6537.9|6531.9|0
1656061440000|2022-06-24 09:04:00|6539.4|6533.4|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|0
1656061450000|2022-06-24 09:04:10|6539.4|6533.4|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|0
1656061460000|2022-06-24 09:04:20|6538.9|6532.9|6537.9|6531.9|6538.9|6532.9|6537.4|6531.4|0
1656061470000|2022-06-24 09:04:30|6537.4|6531.4|6535.4|6529.4|6537.4|6531.4|6535.4|6529.4|0
1656061480000|2022-06-24 09:04:40|6534.9|6528.9|6534.4|6528.4|6534.9|6528.9|6533.4|6527.4|2
1656061490000|2022-06-24 09:04:50|6533.9|6527.9|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|0
1656061500000|2022-06-24 09:05:00|6533.9|6527.9|6529.9|6523.9|6534.4|6528.4|6529.9|6523.9|1
1656061510000|2022-06-24 09:05:10|6526.4|6520.4|6528.4|6522.4|6528.9|6522.9|6526.4|6520.4|0
1656061520000|2022-06-24 09:05:20|6527.9|6521.9|6528.4|6522.4|6528.4|6522.4|6527.9|6521.9|0
1656061530000|2022-06-24 09:05:30|6527.9|6521.9|6527.9|6521.9|6528.4|6522.4|6527.9|6521.9|5
1656061540000|2022-06-24 09:05:40|6528.4|6522.4|6527.9|6521.9|6528.4|6522.4|6527.9|6521.9|0
1656061550000|2022-06-24 09:05:50|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1656061560000|2022-06-24 09:06:00|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|0
1656061570000|2022-06-24 09:06:10|6530.4|6524.4|6531.9|6525.9|6532.4|6526.4|6529.9|6523.9|0
1656061580000|2022-06-24 09:06:20|6531.4|6525.4|6528.9|6522.9|6531.4|6525.4|6528.4|6522.4|0
1656061590000|2022-06-24 09:06:30|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|0
1656061600000|2022-06-24 09:06:40|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1656061620000|2022-06-24 09:07:00|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|1
1656061630000|2022-06-24 09:07:10|6523.9|6517.9|6524.9|6518.9|6525.9|6519.9|6523.8|6517.8|15
1656061640000|2022-06-24 09:07:20|6525.3|6519.3|6523.4|6517.4|6525.3|6519.3|6523.4|6517.4|0
1656061650000|2022-06-24 09:07:30|6523.9|6517.9|6523.4|6517.4|6524.4|6518.4|6523.4|6517.4|0
1656061660000|2022-06-24 09:07:40|6523.3|6517.3|6522.3|6516.3|6523.9|6517.9|6522.3|6516.3|0
1656061680000|2022-06-24 09:08:00|6522.8|6516.8|6526.8|6520.8|6527.3|6521.3|6522.8|6516.8|0
1656061690000|2022-06-24 09:08:10|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|0
1656061700000|2022-06-24 09:08:20|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1656061710000|2022-06-24 09:08:30|6527.8|6521.8|6528.4|6522.4|6528.4|6522.4|6527.8|6521.8|0
1656061720000|2022-06-24 09:08:40|6529.3|6523.3|6529.3|6523.3|6529.4|6523.4|6529.3|6523.3|0
1656061740000|2022-06-24 09:09:00|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1656061770000|2022-06-24 09:09:30|6530.3|6524.3|6529.9|6523.9|6530.3|6524.3|6529.3|6523.3|0
1656061780000|2022-06-24 09:09:40|6529.4|6523.4|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|0
1656061790000|2022-06-24 09:09:50|6529.4|6523.4|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|0
1656061800000|2022-06-24 09:10:00|6529.8|6523.8|6530.4|6524.4|6530.4|6524.4|6529.8|6523.8|0
1656061830000|2022-06-24 09:10:30|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1656061840000|2022-06-24 09:10:40|6530.9|6524.9|6532.8|6526.8|6532.8|6526.8|6530.4|6524.4|0
1656061850000|2022-06-24 09:10:50|6532.9|6526.9|6533.3|6527.3|6533.3|6527.3|6532.9|6526.9|0
1656061870000|2022-06-24 09:11:10|6533.4|6527.4|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|7
1656061890000|2022-06-24 09:11:30|6532.4|6526.4|6533.9|6527.9|6534.4|6528.4|6532.4|6526.4|9
1656061900000|2022-06-24 09:11:40|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1656061910000|2022-06-24 09:11:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1656061920000|2022-06-24 09:12:00|6533.4|6527.4|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|0
1656061930000|2022-06-24 09:12:10|6534.9|6528.9|6534.9|6528.9|6535.4|6529.4|6534.4|6528.4|4
1656061940000|2022-06-24 09:12:20|6535.4|6529.4|6536.9|6530.9|6536.9|6530.9|6534.9|6528.9|0
1656061950000|2022-06-24 09:12:30|6538.9|6532.9|6536.4|6530.4|6538.9|6532.9|6535.4|6529.4|5
1656061960000|2022-06-24 09:12:40|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1656061970000|2022-06-24 09:12:50|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656061980000|2022-06-24 09:13:00|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1656061990000|2022-06-24 09:13:10|6535.8|6529.8|6536.9|6530.9|6536.9|6530.9|6535.8|6529.8|0
1656062000000|2022-06-24 09:13:20|6537.3|6531.3|6539.4|6533.4|6539.9|6533.9|6537.3|6531.3|4
1656062010000|2022-06-24 09:13:30|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|0
1656062020000|2022-06-24 09:13:40|6539.4|6533.4|6540.9|6534.9|6540.9|6534.9|6539.4|6533.4|0
1656062030000|2022-06-24 09:13:50|6541.4|6535.4|6542.4|6536.4|6542.4|6536.4|6541.4|6535.4|1
1656062040000|2022-06-24 09:14:00|6542.9|6536.9|6543.4|6537.4|6543.9|6537.9|6542.4|6536.4|1
1656062050000|2022-06-24 09:14:10|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1656062060000|2022-06-24 09:14:20|6543.9|6537.9|6546.4|6540.4|6546.9|6540.9|6543.9|6537.9|1
1656062070000|2022-06-24 09:14:30|6553.2|6547.2|6555.8|6549.8|6555.9|6549.9|6553.2|6547.2|7
1656062080000|2022-06-24 09:14:40|6553.4|6547.4|6550.9|6544.9|6553.4|6547.4|6550.4|6544.4|2
1656062090000|2022-06-24 09:14:50|6551|6545|6552.9|6546.9|6552.9|6546.9|6551|6545|0
1656062100000|2022-06-24 09:15:00|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6552.9|6546.9|3
1656062110000|2022-06-24 09:15:10|6551.9|6545.9|6552.4|6546.4|6552.4|6546.4|6551.9|6545.9|0
1656062120000|2022-06-24 09:15:20|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1656062130000|2022-06-24 09:15:30|6552.9|6546.9|6552.4|6546.4|6552.9|6546.9|6551.9|6545.9|0
1656062140000|2022-06-24 09:15:40|6552.3|6546.3|6549.9|6543.9|6552.3|6546.3|6549.9|6543.9|1
1656062160000|2022-06-24 09:16:00|6552.3|6546.3|6554.4|6548.4|6554.4|6548.4|6552.3|6546.3|0
1656062170000|2022-06-24 09:16:10|6553.9|6547.9|6556.4|6550.4|6556.4|6550.4|6553.4|6547.4|1
1656062180000|2022-06-24 09:16:20|6555.9|6549.9|6555.4|6549.4|6556.4|6550.4|6555.4|6549.4|6
1656062190000|2022-06-24 09:16:30|6554.9|6548.9|6553.4|6547.4|6554.9|6548.9|6553.4|6547.4|3
1656062200000|2022-06-24 09:16:40|6553.9|6547.9|6551.9|6545.9|6553.9|6547.9|6551.4|6545.4|3
1656062210000|2022-06-24 09:16:50|6549.4|6543.4|6548.4|6542.4|6549.4|6543.4|6548.4|6542.4|0
1656062220000|2022-06-24 09:17:00|6547.9|6541.9|6546.9|6540.9|6547.9|6541.9|6546.9|6540.9|0
1656062230000|2022-06-24 09:17:10|6548|6542|6548|6542|6548|6542|6548|6542|1
1656062240000|2022-06-24 09:17:20|6547.5|6541.5|6546.9|6540.9|6547.5|6541.5|6546.9|6540.9|0
1656062260000|2022-06-24 09:17:40|6546.4|6540.4|6547.4|6541.4|6547.4|6541.4|6546.4|6540.4|0
1656062270000|2022-06-24 09:17:50|6547.5|6541.5|6547.4|6541.4|6547.5|6541.5|6547.4|6541.4|0
1656062320000|2022-06-24 09:18:40|6547.5|6541.5|6547.4|6541.4|6547.5|6541.5|6547.4|6541.4|0
1656062330000|2022-06-24 09:18:50|6547.5|6541.5|6547.4|6541.4|6547.5|6541.5|6547.4|6541.4|0
1656062350000|2022-06-24 09:19:10|6547.5|6541.5|6547.4|6541.4|6547.5|6541.5|6547.4|6541.4|0
1656062380000|2022-06-24 09:19:40|6547.5|6541.5|6549.4|6543.4|6549.4|6543.4|6547.5|6541.5|0
1656062390000|2022-06-24 09:19:50|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1656062400000|2022-06-24 09:20:00|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1656062420000|2022-06-24 09:20:20|6550|6544|6549.5|6543.5|6550|6544|6549.5|6543.5|0
1656062460000|2022-06-24 09:21:00|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1656062480000|2022-06-24 09:21:20|6549.5|6543.5|6548.9|6542.9|6549.5|6543.5|6548.9|6542.9|0
1656062490000|2022-06-24 09:21:30|6549.4|6543.4|6549.5|6543.5|6549.5|6543.5|6549.4|6543.4|0
1656062510000|2022-06-24 09:21:50|6552.9|6546.9|6552.4|6546.4|6552.9|6546.9|6552.4|6546.4|0
1656062520000|2022-06-24 09:22:00|6552.9|6546.9|6553.4|6547.4|6553.4|6547.4|6552.9|6546.9|0
1656062530000|2022-06-24 09:22:10|6552.9|6546.9|6552.4|6546.4|6552.9|6546.9|6552.4|6546.4|0
1656062540000|2022-06-24 09:22:20|6551.9|6545.9|6552.9|6546.9|6552.9|6546.9|6551.9|6545.9|0
1656062550000|2022-06-24 09:22:30|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|6552.4|6546.4|0
1656062590000|2022-06-24 09:23:10|6552.9|6546.9|6548.9|6542.9|6553.9|6547.9|6548.9|6542.9|3
1656062600000|2022-06-24 09:23:20|6548.4|6542.4|6547.4|6541.4|6548.4|6542.4|6546.4|6540.4|0
1656062620000|2022-06-24 09:23:40|6545|6539|6544|6538|6545.5|6539.5|6544|6538|0
1656062630000|2022-06-24 09:23:50|6544.5|6538.5|6545.5|6539.5|6545.5|6539.5|6544.5|6538.5|0
1656062640000|2022-06-24 09:24:00|6546.5|6540.5|6546.5|6540.5|6547|6541|6546.5|6540.5|0
1656062650000|2022-06-24 09:24:10|6549.9|6543.9|6549.4|6543.4|6549.9|6543.9|6549.4|6543.4|0
1656062660000|2022-06-24 09:24:20|6549.9|6543.9|6550|6544|6550|6544|6549.9|6543.9|0
1656062670000|2022-06-24 09:24:30|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|0
1656062680000|2022-06-24 09:24:40|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656062690000|2022-06-24 09:24:50|6550.9|6544.9|6550.9|6544.9|6551|6545|6550.4|6544.4|0
1656062700000|2022-06-24 09:25:00|6549.4|6543.4|6549.4|6543.4|6549.5|6543.5|6549.4|6543.4|0
1656062720000|2022-06-24 09:25:20|6549.9|6543.9|6549.4|6543.4|6549.9|6543.9|6549.4|6543.4|0
1656062780000|2022-06-24 09:26:20|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1656062790000|2022-06-24 09:26:30|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656062810000|2022-06-24 09:26:50|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|0
1656062820000|2022-06-24 09:27:00|6550.9|6544.9|6549.4|6543.4|6550.9|6544.9|6549.4|6543.4|0
1656062840000|2022-06-24 09:27:20|6549.9|6543.9|6550.9|6544.9|6550.9|6544.9|6549.9|6543.9|0
1656062850000|2022-06-24 09:27:30|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656062860000|2022-06-24 09:27:40|6549.9|6543.9|6550.4|6544.4|6552.9|6545.4|6549.9|6542.9|0
1656062880000|2022-06-24 09:28:00|6549.9|6543.9|6550|6544|6550|6544|6549.9|6543.9|0
1656062890000|2022-06-24 09:28:10|6549.5|6543.5|6549.4|6543.4|6549.5|6543.5|6549.4|6543.4|0
1656062900000|2022-06-24 09:28:20|6552.4|6542.4|6550.4|6544.4|6552.4|6544.4|6549.9|6542.4|0
1656062910000|2022-06-24 09:28:30|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1656062920000|2022-06-24 09:28:40|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656062930000|2022-06-24 09:28:50|6552.4|6542.4|6551.4|6545.4|6552.4|6545.4|6549.9|6542.4|0
1656062940000|2022-06-24 09:29:00|6552.4|6542.4|6552.9|6546.9|6552.9|6546.9|6550.5|6542.4|0
1656062960000|2022-06-24 09:29:20|6553.4|6547.4|6553|6547|6553.4|6547.4|6553|6547|0
1656062970000|2022-06-24 09:29:30|6553.5|6547.5|6552.5|6546.5|6553.5|6547.5|6552.5|6546.5|9
1656062980000|2022-06-24 09:29:40|6556.5|6550.5|6552.1|6546.1|6556.5|6550.5|6552.1|6546.1|0
1656062990000|2022-06-24 09:29:50|6555|6549|6555.5|6549.5|6555.5|6549.5|6555|6549|2
1656063000000|2022-06-24 09:30:00|6554.5|6548.5|6555|6549|6555|6549|6554.5|6548.5|0
1656063010000|2022-06-24 09:30:10|6555.5|6549.5|6555.5|6549.5|6556|6550|6555.5|6549.5|0
1656063030000|2022-06-24 09:30:30|6555|6549|6555|6549|6555|6549|6555|6549|0
1656063040000|2022-06-24 09:30:40|6554.9|6548.9|6555|6549|6555|6549|6554.9|6548.9|0
1656063050000|2022-06-24 09:30:50|6550|6544|6550|6544|6550|6544|6549.5|6543.5|0
1656063060000|2022-06-24 09:31:00|6549|6543|6546|6540|6549.9|6543.9|6545.5|6539.5|0
1656063070000|2022-06-24 09:31:10|6542.5|6536.5|6541|6535|6542.5|6536.5|6541|6535|0
1656063080000|2022-06-24 09:31:20|6540.9|6534.9|6542.5|6536.5|6542.5|6536.5|6540.9|6534.9|0
1656063090000|2022-06-24 09:31:30|6543|6537|6545.5|6539.5|6546|6540|6543|6537|0
1656063100000|2022-06-24 09:31:40|6546|6540|6545.5|6539.5|6546|6540|6545.4|6539.4|0
1656063110000|2022-06-24 09:31:50|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1656063120000|2022-06-24 09:32:00|6544.5|6538.5|6545.4|6539.4|6545.4|6539.4|6544|6538|0
1656063130000|2022-06-24 09:32:10|6547.4|6541.4|6547.9|6541.9|6547.9|6541.9|6547.4|6541.4|0
1656063140000|2022-06-24 09:32:20|6547.4|6541.4|6549.4|6543.4|6549.4|6543.4|6547.4|6541.4|0
1656063150000|2022-06-24 09:32:30|6550.4|6544.4|6545.4|6539.4|6550.8|6544.8|6545.4|6539.4|0
1656063160000|2022-06-24 09:32:40|6545.5|6539.5|6544.5|6538.5|6546|6540|6544.5|6538.5|0
1656063170000|2022-06-24 09:32:50|6544|6538|6544|6538|6544|6538|6544|6538|0
1656063180000|2022-06-24 09:33:00|6544.5|6538.5|6545|6539|6545|6539|6544|6538|0
1656063190000|2022-06-24 09:33:10|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1656063200000|2022-06-24 09:33:20|6544.9|6538.9|6545.4|6539.4|6545.4|6539.4|6544.9|6538.9|0
1656063220000|2022-06-24 09:33:40|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|1
1656063230000|2022-06-24 09:33:50|6545|6539|6545.9|6539.9|6546.4|6540.4|6545|6539|1
1656063240000|2022-06-24 09:34:00|6545.4|6539.4|6545.4|6539.4|6545.9|6539.9|6544.9|6538.9|0
1656063270000|2022-06-24 09:34:30|6543|6537|6543|6537|6543|6537|6543|6537|0
1656063290000|2022-06-24 09:34:50|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656063310000|2022-06-24 09:35:10|6546.4|6540.4|6547.9|6541.9|6547.9|6541.9|6546.4|6540.4|0
1656063320000|2022-06-24 09:35:20|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6547.9|6541.9|0
1656063330000|2022-06-24 09:35:30|6547.9|6541.9|6547.9|6541.9|6548.4|6542.4|6547.9|6541.9|51
1656063360000|2022-06-24 09:36:00|6547.4|6541.4|6547.9|6541.9|6547.9|6541.9|6547.4|6541.4|0
1656063370000|2022-06-24 09:36:10|6548|6542|6547.9|6541.9|6548|6542|6547.9|6541.9|0
1656063410000|2022-06-24 09:36:50|6548|6542|6551.4|6545.4|6551.4|6545.4|6548|6542|1
1656063420000|2022-06-24 09:37:00|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656063450000|2022-06-24 09:37:30|6551.4|6545.4|6551.4|6545.4|6551.9|6545.9|6551.4|6545.4|0
1656063460000|2022-06-24 09:37:40|6551.9|6545.9|6550.4|6544.4|6551.9|6545.9|6550.4|6544.4|0
1656063470000|2022-06-24 09:37:50|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|0
1656063480000|2022-06-24 09:38:00|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|0
1656063490000|2022-06-24 09:38:10|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|0
1656063500000|2022-06-24 09:38:20|6550.9|6544.9|6550.4|6544.4|6550.9|6544.9|6550.4|6544.4|3
1656063510000|2022-06-24 09:38:30|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1656063520000|2022-06-24 09:38:40|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|0
1656063530000|2022-06-24 09:38:50|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|2
1656063540000|2022-06-24 09:39:00|6547.9|6541.9|6547.4|6541.4|6547.9|6541.9|6547.4|6541.4|0
1656063550000|2022-06-24 09:39:10|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1656063560000|2022-06-24 09:39:20|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1656063570000|2022-06-24 09:39:30|6549.8|6543.8|6547.4|6541.4|6550.3|6544.3|6547.4|6541.4|2
1656063620000|2022-06-24 09:40:20|6546.9|6540.9|6546.8|6540.8|6546.9|6540.9|6546.4|6540.4|0
1656063630000|2022-06-24 09:40:30|6546.3|6540.3|6547.4|6541.4|6547.9|6541.9|6546.3|6540.3|1
1656063640000|2022-06-24 09:40:40|6546.9|6540.9|6548.9|6542.9|6548.9|6542.9|6546.8|6540.8|2
1656063650000|2022-06-24 09:40:50|6549.3|6543.3|6549.9|6543.9|6549.9|6543.9|6548.9|6542.9|0
1656063660000|2022-06-24 09:41:00|6549.4|6543.4|6549.9|6543.9|6549.9|6543.9|6549.4|6543.4|0
1656063670000|2022-06-24 09:41:10|6549.4|6543.4|6549.9|6543.9|6550.4|6544.4|6547.9|6541.9|2
1656063710000|2022-06-24 09:41:50|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1656063730000|2022-06-24 09:42:10|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656063750000|2022-06-24 09:42:30|6551.4|6545.4|6551.9|6545.9|6552.4|6546.4|6551.4|6545.4|0
1656063760000|2022-06-24 09:42:40|6552.4|6546.4|6552.4|6546.4|6552.9|6546.9|6551.9|6545.9|0
1656063780000|2022-06-24 09:43:00|6553.4|6547.4|6552.9|6546.9|6553.9|6547.9|6551.9|6545.9|0
1656063790000|2022-06-24 09:43:10|6553.9|6547.9|6552.9|6546.9|6553.9|6547.9|6552.9|6546.9|0
1656063810000|2022-06-24 09:43:30|6553.4|6547.4|6556.4|6550.4|6556.9|6550.9|6552.9|6546.9|0
1656063820000|2022-06-24 09:43:40|6557.4|6551.4|6557.4|6551.4|6559.4|6553.4|6557.4|6551.4|3
1656063830000|2022-06-24 09:43:50|6557.8|6551.8|6560.4|6554.4|6560.4|6554.4|6557.8|6551.8|5
1656063840000|2022-06-24 09:44:00|6560.9|6554.9|6560.5|6554.5|6560.9|6554.9|6560|6554|0
1656063880000|2022-06-24 09:44:40|6560|6554|6559|6553|6561|6555|6559|6553|5
1656063890000|2022-06-24 09:44:50|6558.5|6552.5|6561.4|6555.4|6561.5|6555.5|6558.5|6552.5|1
1656063900000|2022-06-24 09:45:00|6561.3|6555.3|6558.4|6552.4|6561.3|6555.3|6558.4|6552.4|10
1656063910000|2022-06-24 09:45:10|6558.5|6552.5|6558.9|6552.9|6558.9|6552.9|6558.5|6552.5|0
1656063920000|2022-06-24 09:45:20|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|6561.4|6555.4|0
1656063930000|2022-06-24 09:45:30|6559.4|6553.4|6558.9|6552.9|6559.9|6553.9|6558.9|6552.9|0
1656063960000|2022-06-24 09:46:00|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|0
1656063970000|2022-06-24 09:46:10|6557.9|6551.9|6558.9|6552.9|6558.9|6552.9|6557.9|6551.9|0
1656063980000|2022-06-24 09:46:20|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|0
1656063990000|2022-06-24 09:46:30|6558.9|6552.9|6558.4|6552.4|6558.9|6552.9|6558.4|6552.4|0
1656064000000|2022-06-24 09:46:40|6558.9|6552.9|6559.4|6553.4|6559.4|6553.4|6558.9|6552.9|1
1656064010000|2022-06-24 09:46:50|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1656064020000|2022-06-24 09:47:00|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|0
1656064030000|2022-06-24 09:47:10|6561.5|6555.5|6560.5|6554.5|6561.5|6555.5|6560.5|6554.5|2
1656064040000|2022-06-24 09:47:20|6561|6555|6561|6555|6561|6555|6561|6555|0
1656064080000|2022-06-24 09:48:00|6560.5|6554.5|6564.6|6558.6|6564.6|6558.6|6560.5|6554.5|0
1656064090000|2022-06-24 09:48:10|6565.5|6559.5|6569|6563|6569|6563|6565.5|6559.5|0
1656064100000|2022-06-24 09:48:20|6567.6|6561.6|6578|6572|6579|6573|6567.6|6561.6|3
1656064110000|2022-06-24 09:48:30|6576.9|6570.9|6576.4|6570.4|6577.4|6571.4|6576|6570|4
1656064120000|2022-06-24 09:48:40|6576.9|6570.9|6576.4|6570.4|6576.9|6570.9|6576|6570|0
1656064130000|2022-06-24 09:48:50|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|0
1656064140000|2022-06-24 09:49:00|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|6575.5|6569.5|0
1656064170000|2022-06-24 09:49:30|6575.4|6569.4|6574.9|6568.9|6575.4|6569.4|6574.9|6568.9|1
1656064180000|2022-06-24 09:49:40|6575|6569|6575.4|6569.4|6575.4|6569.4|6575|6569|0
1656064190000|2022-06-24 09:49:50|6575|6569|6573|6567|6575|6569|6573|6567|0
1656064200000|2022-06-24 09:50:00|6572.5|6566.5|6572.5|6566.5|6572.5|6566.5|6572|6566|1
1656064210000|2022-06-24 09:50:10|6573.5|6567.5|6573.5|6567.5|6574.9|6568.9|6573|6567|2
1656064270000|2022-06-24 09:51:10|6575.4|6569.4|6575.5|6569.5|6575.5|6569.5|6575.4|6569.4|0
1656064300000|2022-06-24 09:51:40|6575.4|6569.4|6575.4|6569.4|6575.4|6569.4|6575.4|6569.4|0
1656064310000|2022-06-24 09:51:50|6575|6569|6573.9|6567.9|6575|6569|6573.9|6567.9|0
1656064320000|2022-06-24 09:52:00|6572.9|6566.9|6571.9|6565.9|6572.9|6566.9|6571.9|6565.9|0
1656064330000|2022-06-24 09:52:10|6570.9|6564.9|6571.4|6565.4|6571.4|6565.4|6570.9|6564.9|0
1656064340000|2022-06-24 09:52:20|6571.9|6565.9|6571.4|6565.4|6572|6566|6571.4|6565.4|0
1656064360000|2022-06-24 09:52:40|6570.9|6564.9|6570.9|6564.9|6571.8|6565.8|6568.4|6562.4|7
1656064380000|2022-06-24 09:53:00|6570.8|6564.8|6571.3|6565.3|6571.3|6565.3|6570.8|6564.8|0
1656064390000|2022-06-24 09:53:10|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|0
1656064410000|2022-06-24 09:53:30|6569.3|6563.3|6568.4|6562.4|6569.3|6563.3|6568.4|6562.4|0
1656064430000|2022-06-24 09:53:50|6568.3|6562.3|6567.9|6561.9|6568.3|6562.3|6567.9|6561.9|0
1656064440000|2022-06-24 09:54:00|6567.8|6561.8|6563.4|6557.4|6567.8|6561.8|6563.4|6557.4|2
1656064450000|2022-06-24 09:54:10|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1656064460000|2022-06-24 09:54:20|6563.9|6557.9|6564.3|6558.3|6564.3|6558.3|6563.9|6557.9|0
1656064470000|2022-06-24 09:54:30|6563.4|6557.4|6565.4|6559.4|6565.4|6559.4|6563.4|6557.4|1
1656064480000|2022-06-24 09:54:40|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1656064500000|2022-06-24 09:55:00|6565.3|6559.3|6565.4|6559.4|6565.4|6559.4|6565.3|6559.3|2
1656064510000|2022-06-24 09:55:10|6564.8|6558.8|6563.8|6557.8|6564.8|6558.8|6563.8|6557.8|0
1656064530000|2022-06-24 09:55:30|6564.8|6558.8|6566.3|6560.3|6566.9|6560.9|6564.8|6558.8|5
1656064550000|2022-06-24 09:55:50|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|0
1656064560000|2022-06-24 09:56:00|6565.8|6559.8|6566.3|6560.3|6566.3|6560.3|6565.8|6559.8|0
1656064570000|2022-06-24 09:56:10|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1656064580000|2022-06-24 09:56:20|6567.3|6561.3|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|0
1656064590000|2022-06-24 09:56:30|6566.9|6560.9|6566.3|6560.3|6567.3|6561.3|6566.3|6560.3|0
1656064600000|2022-06-24 09:56:40|6566.4|6560.4|6566.3|6560.3|6566.4|6560.4|6566.3|6560.3|0
1656064610000|2022-06-24 09:56:50|6566.4|6560.4|6573.8|6567.8|6573.8|6567.8|6566.4|6560.4|7
1656064650000|2022-06-24 09:57:30|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6573.3|6567.3|0
1656064660000|2022-06-24 09:57:40|6573.3|6567.3|6573.8|6567.8|6573.8|6567.8|6573.3|6567.3|0
1656064670000|2022-06-24 09:57:50|6575.3|6569.3|6574.3|6568.3|6575.8|6569.8|6573.8|6567.8|0
1656064680000|2022-06-24 09:58:00|6572.3|6566.3|6573.9|6567.9|6573.9|6567.9|6572.3|6566.3|1
1656064690000|2022-06-24 09:58:10|6573.8|6567.8|6573.3|6567.3|6573.8|6567.8|6573.3|6567.3|0
1656064700000|2022-06-24 09:58:20|6572.3|6566.3|6570.3|6564.3|6572.3|6566.3|6570.3|6564.3|0
1656064710000|2022-06-24 09:58:30|6570.4|6564.4|6574.3|6568.3|6574.3|6568.3|6570.4|6564.4|0
1656064750000|2022-06-24 09:59:10|6573.3|6567.3|6572.3|6566.3|6573.3|6567.3|6572.3|6566.3|0
1656064780000|2022-06-24 09:59:40|6572.4|6566.4|6573.3|6567.3|6573.3|6567.3|6572.4|6566.4|0
1656064790000|2022-06-24 09:59:50|6573.8|6567.8|6573.4|6567.4|6573.8|6567.8|6573.4|6567.4|0
1656064800000|2022-06-24 10:00:00|6573.8|6567.8|6574.8|6568.8|6574.8|6568.8|6573.3|6567.3|0
1656064810000|2022-06-24 10:00:10|6574.3|6568.3|6574.4|6568.4|6574.8|6568.8|6574.3|6568.3|1
1656064820000|2022-06-24 10:00:20|6574.8|6568.8|6573.8|6567.8|6574.8|6568.8|6573.4|6567.4|0
1656064830000|2022-06-24 10:00:30|6572.9|6566.9|6573.3|6567.3|6573.3|6567.3|6572.9|6566.9|0
1656064840000|2022-06-24 10:00:40|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|0
1656064850000|2022-06-24 10:00:50|6572.4|6566.4|6573.3|6567.3|6573.3|6567.3|6572.4|6566.4|0
1656064860000|2022-06-24 10:01:00|6572.9|6566.9|6572.8|6566.8|6572.9|6566.9|6572.8|6566.8|0
1656064870000|2022-06-24 10:01:10|6573.3|6567.3|6572.8|6566.8|6573.3|6567.3|6572.8|6566.8|0
1656064890000|2022-06-24 10:01:30|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1656064900000|2022-06-24 10:01:40|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|2
1656064910000|2022-06-24 10:01:50|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1656064920000|2022-06-24 10:02:00|6572.8|6566.8|6572.3|6566.3|6572.8|6566.8|6571.8|6565.8|2
1656064940000|2022-06-24 10:02:20|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1656064950000|2022-06-24 10:02:30|||||||||2
1656064960000|2022-06-24 10:02:40|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|0
1656064980000|2022-06-24 10:03:00|6571.8|6565.8|6571.3|6565.3|6571.8|6565.8|6570.8|6564.8|4
1656064990000|2022-06-24 10:03:10|6571.4|6565.4|6570.9|6564.9|6571.4|6565.4|6570.9|6564.9|0
1656065000000|2022-06-24 10:03:20|6570.8|6564.8|6572.3|6566.3|6572.3|6566.3|6570.8|6564.8|2
1656065010000|2022-06-24 10:03:30|6572.4|6566.4|6570.8|6564.8|6572.4|6566.4|6570.8|6564.8|0
1656065040000|2022-06-24 10:04:00|6570.9|6564.9|6572.8|6566.8|6572.8|6566.8|6570.9|6564.9|0
1656065050000|2022-06-24 10:04:10|6571.8|6565.8|6572.3|6566.3|6572.3|6566.3|6571.8|6565.8|0
1656065060000|2022-06-24 10:04:20|6572.8|6566.8|6572.8|6566.8|6573.3|6567.3|6572.8|6566.8|0
1656065090000|2022-06-24 10:04:50|6573.3|6567.3|6570.9|6564.9|6573.3|6567.3|6570.8|6564.8|2
1656065100000|2022-06-24 10:05:00|6572.3|6566.3|6572.3|6566.3|6572.8|6566.8|6571.8|6565.8|1
1656065120000|2022-06-24 10:05:20|6572.8|6566.8|6573.3|6567.3|6573.3|6567.3|6572.8|6566.8|0
1656065160000|2022-06-24 10:06:00|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|6572.8|6566.8|0
1656065170000|2022-06-24 10:06:10|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|6572.3|6566.3|1
1656065190000|2022-06-24 10:06:30|6571.3|6565.3|6571.3|6565.3|6571.4|6565.4|6571.3|6565.3|0
1656065200000|2022-06-24 10:06:40|6571.8|6565.8|6571.3|6565.3|6571.8|6565.8|6570.8|6564.8|0
1656065210000|2022-06-24 10:06:50|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|0
1656065220000|2022-06-24 10:07:00|6570.3|6564.3|6564.3|6558.3|6570.8|6564.8|6563.8|6557.8|5
1656065230000|2022-06-24 10:07:10|6564.8|6558.8|6563.8|6557.8|6564.8|6558.8|6563.8|6557.8|0
1656065240000|2022-06-24 10:07:20|6564.3|6558.3|6563.8|6557.8|6564.3|6558.3|6563.3|6557.3|0
1656065250000|2022-06-24 10:07:30|6566.8|6560.8|6567.2|6561.2|6567.2|6561.2|6566.8|6560.8|1
1656065270000|2022-06-24 10:07:50|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|0
1656065280000|2022-06-24 10:08:00|6567.2|6561.2|6568.8|6562.8|6568.8|6562.8|6566.8|6560.8|10
1656065290000|2022-06-24 10:08:10|6569.3|6563.3|6568.4|6562.4|6569.3|6563.3|6568.3|6562.3|0
1656065300000|2022-06-24 10:08:20|6568.8|6562.8|6568.8|6562.8|6569.3|6563.3|6568.8|6562.8|0
1656065310000|2022-06-24 10:08:30|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1656065320000|2022-06-24 10:08:40|6569.4|6563.4|6569.8|6563.8|6569.8|6563.8|6569.3|6563.3|0
1656065330000|2022-06-24 10:08:50|6568.8|6562.8|6569.3|6563.3|6569.8|6563.8|6568.8|6562.8|1
1656065340000|2022-06-24 10:09:00|6568.8|6562.8|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|0
1656065360000|2022-06-24 10:09:20|6569.8|6563.8|6569.3|6563.3|6569.8|6563.8|6569.3|6563.3|0
1656065400000|2022-06-24 10:10:00|6571.3|6565.3|6570.8|6564.8|6571.3|6565.3|6570.3|6564.3|0
1656065410000|2022-06-24 10:10:10|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|6570.3|6564.3|0
1656065420000|2022-06-24 10:10:20|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.3|6563.3|0
1656065430000|2022-06-24 10:10:30|6570.3|6564.3|6569.8|6563.8|6570.3|6564.3|6569.8|6563.8|0
1656065440000|2022-06-24 10:10:40|6568.8|6562.8|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|0
1656065450000|2022-06-24 10:10:50|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1656065460000|2022-06-24 10:11:00|6570.3|6564.3|6572.4|6566.4|6573.3|6567.3|6570.3|6564.3|1
1656065470000|2022-06-24 10:11:10|6573.8|6567.8|6573.4|6567.4|6573.9|6567.9|6572.9|6566.9|0
1656065480000|2022-06-24 10:11:20|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|0
1656065490000|2022-06-24 10:11:30|6577.3|6571.3|6578.3|6572.3|6578.3|6572.3|6577.3|6571.3|2
1656065500000|2022-06-24 10:11:40|6578.9|6572.9|6578.8|6572.8|6578.9|6572.9|6578.8|6572.8|0
1656065520000|2022-06-24 10:12:00|6578.9|6572.9|6579.4|6573.4|6579.4|6573.4|6578.9|6572.9|0
1656065530000|2022-06-24 10:12:10|6579.9|6573.9|6581.4|6575.4|6581.4|6575.4|6579.9|6573.9|3
1656065560000|2022-06-24 10:12:40|6581.3|6575.3|6579.4|6573.4|6581.3|6575.3|6578.9|6572.9|0
1656065570000|2022-06-24 10:12:50|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|0
1656065590000|2022-06-24 10:13:10|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|0
1656065600000|2022-06-24 10:13:20|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|0
1656065610000|2022-06-24 10:13:30|6582.8|6576.8|6583.4|6577.4|6584.4|6578.4|6582.8|6576.8|2
1656065620000|2022-06-24 10:13:40|6582.9|6576.9|6584.9|6578.9|6584.9|6578.9|6582.9|6576.9|2
1656065630000|2022-06-24 10:13:50|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|0
1656065640000|2022-06-24 10:14:00|6586.3|6580.3|6584.4|6578.4|6586.3|6580.3|6584.4|6578.4|0
1656065660000|2022-06-24 10:14:20|6585.4|6579.4|6584.3|6578.3|6585.4|6579.4|6584.3|6578.3|0
1656065670000|2022-06-24 10:14:30|6586.3|6580.3|6584.3|6578.3|6586.3|6580.3|6584.3|6578.3|0
1656065690000|2022-06-24 10:14:50|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|0
1656065700000|2022-06-24 10:15:00|6584.3|6578.3|6584.8|6578.8|6586.3|6580.3|6584.3|6578.3|0
1656065710000|2022-06-24 10:15:10|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|0
1656065740000|2022-06-24 10:15:40|6583.3|6577.3|6582.8|6576.8|6583.3|6577.3|6582.8|6576.8|0
1656065750000|2022-06-24 10:15:50|6583.3|6577.3|6585.3|6579.3|6585.3|6579.3|6583.3|6577.3|0
1656065760000|2022-06-24 10:16:00|6583.8|6577.8|6584.3|6578.3|6584.3|6578.3|6583.8|6577.8|1
1656065790000|2022-06-24 10:16:30|6583.3|6577.3|6584.8|6578.8|6584.8|6578.8|6583.3|6577.3|0
1656065800000|2022-06-24 10:16:40|6584.5|6578.5|6584.9|6578.9|6584.9|6578.9|6584.4|6578.4|99
1656065810000|2022-06-24 10:16:50|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|0
1656065820000|2022-06-24 10:17:00|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584|6578|4
1656065830000|2022-06-24 10:17:10|6584|6578|6584|6578|6584|6578|6584|6578|0
1656065840000|2022-06-24 10:17:20|6584.1|6578.1|6584.6|6578.6|6586.1|6580.1|6584.1|6578.1|7
1656065850000|2022-06-24 10:17:30|6585.1|6579.1|6584.1|6578.1|6585.1|6579.1|6584.1|6578.1|0
1656065860000|2022-06-24 10:17:40|6583.1|6577.1|6582.6|6576.6|6583.6|6577.6|6582.6|6576.6|0
1656065870000|2022-06-24 10:17:50|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|0
1656065910000|2022-06-24 10:18:30|6584.6|6578.6|6584.6|6578.6|6585.6|6579.6|6584.6|6578.6|1
1656065920000|2022-06-24 10:18:40|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|0
1656065930000|2022-06-24 10:18:50|6584.6|6578.6|6584.1|6578.1|6584.6|6578.6|6584.1|6578.1|1
1656065940000|2022-06-24 10:19:00|6584.6|6578.6|6581.6|6575.6|6584.6|6578.6|6581.6|6575.6|0
1656065950000|2022-06-24 10:19:10|6582.1|6576.1|6581.6|6575.6|6582.1|6576.1|6581.6|6575.6|0
1656065960000|2022-06-24 10:19:20|6582.1|6576.1|6584.1|6578.1|6585.1|6579.1|6582.1|6576.1|6
1656065970000|2022-06-24 10:19:30|6582.2|6576.2|6582.6|6576.6|6582.6|6576.6|6582.1|6576.1|0
1656065980000|2022-06-24 10:19:40|6582.7|6576.7|6584.1|6578.1|6585|6579|6582.7|6576.7|1
1656065990000|2022-06-24 10:19:50|6584.6|6578.6|6584.1|6578.1|6584.6|6578.6|6584.1|6578.1|0
1656066000000|2022-06-24 10:20:00|6584.6|6578.6|6584.1|6578.1|6584.6|6578.6|6583.1|6577.1|0
1656066020000|2022-06-24 10:20:20|6583.1|6577.1|6583.6|6577.6|6583.6|6577.6|6582.6|6576.6|0
1656066030000|2022-06-24 10:20:30|6583.1|6577.1|6584.6|6578.6|6584.6|6578.6|6583.1|6577.1|0
1656066040000|2022-06-24 10:20:40|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1656066050000|2022-06-24 10:20:50|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1656066060000|2022-06-24 10:21:00|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|2
1656066070000|2022-06-24 10:21:10|6583.6|6577.6|6583.1|6577.1|6583.6|6577.6|6583.1|6577.1|0
1656066080000|2022-06-24 10:21:20|6585.1|6579.1|6586.6|6580.6|6586.6|6580.6|6585.1|6579.1|5
1656066090000|2022-06-24 10:21:30|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1656066100000|2022-06-24 10:21:40|6585.6|6579.6|6586.6|6580.6|6586.6|6580.6|6585.6|6579.6|1
1656066110000|2022-06-24 10:21:50|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|0
1656066120000|2022-06-24 10:22:00|6585.1|6579.1|6583.6|6577.6|6585.1|6579.1|6583.1|6577.1|0
1656066140000|2022-06-24 10:22:20|6585.6|6579.6|6586.7|6580.7|6586.7|6580.7|6585.6|6579.6|2
1656066150000|2022-06-24 10:22:30|6586.6|6580.6|6586.7|6580.7|6586.7|6580.7|6586.2|6580.2|0
1656066160000|2022-06-24 10:22:40|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|0
1656066170000|2022-06-24 10:22:50|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1656066180000|2022-06-24 10:23:00|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|0
1656066190000|2022-06-24 10:23:10|6587.1|6581.1|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|2
1656066220000|2022-06-24 10:23:40|6587.2|6581.2|6587.1|6581.1|6587.6|6581.6|6587.1|6581.1|0
1656066230000|2022-06-24 10:23:50|6587.6|6581.6|6587.2|6581.2|6587.6|6581.6|6587.2|6581.2|0
1656066240000|2022-06-24 10:24:00|6587.7|6581.7|6586.2|6580.2|6587.7|6581.7|6585.7|6579.7|1
1656066260000|2022-06-24 10:24:20|6590.6|6584.6|6593.1|6587.1|6593.6|6587.6|6590.6|6584.6|0
1656066280000|2022-06-24 10:24:40|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656066290000|2022-06-24 10:24:50|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|0
1656066300000|2022-06-24 10:25:00|6591.2|6585.2|6590.1|6584.1|6591.2|6585.2|6590.1|6584.1|0
1656066310000|2022-06-24 10:25:10|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656066320000|2022-06-24 10:25:20|6589.6|6583.6|6589.1|6583.1|6589.6|6583.6|6589.1|6583.1|0
1656066330000|2022-06-24 10:25:30|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1656066340000|2022-06-24 10:25:40|6589.6|6583.6|6590.1|6584.1|6590.1|6584.1|6589.6|6583.6|0
1656066350000|2022-06-24 10:25:50|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|0
1656066360000|2022-06-24 10:26:00|6590.6|6584.6|6591.6|6585.6|6591.6|6585.6|6590.6|6584.6|0
1656066370000|2022-06-24 10:26:10|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|2
1656066390000|2022-06-24 10:26:30|6593.1|6587.1|6592.6|6586.6|6593.1|6587.1|6592.1|6586.1|1
1656066400000|2022-06-24 10:26:40|6593.7|6587.7|6592.7|6586.7|6594.1|6588.1|6592.1|6586.1|0
1656066420000|2022-06-24 10:27:00|6592.6|6586.6|6593.6|6587.6|6593.6|6587.6|6592.1|6586.1|0
1656066430000|2022-06-24 10:27:10|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|0
1656066440000|2022-06-24 10:27:20|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1656066450000|2022-06-24 10:27:30|6592.7|6586.7|6592.7|6586.7|6593.6|6587.6|6592.7|6586.7|0
1656066460000|2022-06-24 10:27:40|6593.1|6587.1|6593.1|6587.1|6593.6|6587.6|6593.1|6587.1|0
1656066470000|2022-06-24 10:27:50|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1656066480000|2022-06-24 10:28:00|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|0
1656066510000|2022-06-24 10:28:30|6593.7|6587.7|6594.1|6588.1|6594.2|6588.2|6593.7|6587.7|3
1656066520000|2022-06-24 10:28:40|6593.1|6587.1|6593.1|6587.1|6593.6|6587.6|6592.1|6586.1|0
1656066530000|2022-06-24 10:28:50|6592.6|6586.6|6593.1|6587.1|6593.6|6587.6|6592.6|6586.6|0
1656066540000|2022-06-24 10:29:00|6593.6|6587.6|6593.1|6587.1|6593.6|6587.6|6593.1|6587.1|0
1656066550000|2022-06-24 10:29:10|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1656066560000|2022-06-24 10:29:20|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|0
1656066580000|2022-06-24 10:29:40|6593.1|6587.1|6594.1|6588.1|6594.6|6588.6|6593.1|6587.1|0
1656066590000|2022-06-24 10:29:50|6594.6|6588.6|6595.1|6589.1|6595.1|6589.1|6594.6|6588.6|0
1656066600000|2022-06-24 10:30:00|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.1|6589.1|1
1656066610000|2022-06-24 10:30:10|6595.1|6589.1|6592.1|6586.1|6595.1|6589.1|6592.1|6586.1|1
1656066620000|2022-06-24 10:30:20|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1656066630000|2022-06-24 10:30:30|6593.6|6587.6|6595.6|6589.6|6595.6|6589.6|6593.6|6587.6|0
1656066640000|2022-06-24 10:30:40|6595.1|6589.1|6594.1|6588.1|6595.1|6589.1|6594.1|6588.1|0
1656066650000|2022-06-24 10:30:50|6595.1|6589.1|6595.6|6589.6|6595.6|6589.6|6595.1|6589.1|0
1656066660000|2022-06-24 10:31:00|6593.1|6587.1|6593.6|6587.6|6593.6|6587.6|6593.1|6587.1|0
1656066670000|2022-06-24 10:31:10|6594.1|6588.1|6582.6|6576.6|6594.1|6588.1|6582.1|6576.1|2
1656066700000|2022-06-24 10:31:40|6582.1|6576.1|6581.6|6575.6|6582.1|6576.1|6581.6|6575.6|0
1656066710000|2022-06-24 10:31:50|6582.1|6576.1|6580.1|6574.1|6582.1|6576.1|6580.1|6574.1|0
1656066720000|2022-06-24 10:32:00|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|0
1656066740000|2022-06-24 10:32:20|6580.1|6574.1|6580.6|6574.6|6580.6|6574.6|6580.1|6574.1|0
1656066760000|2022-06-24 10:32:40|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|6580.1|6574.1|0
1656066780000|2022-06-24 10:33:00|6581.6|6575.6|6583.1|6577.1|6583.1|6577.1|6581.6|6575.6|0
1656066810000|2022-06-24 10:33:30|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|0
1656066820000|2022-06-24 10:33:40|6585.6|6575.6|6585.6|6575.6|6585.6|6575.6|6585.6|6575.6|0
1656066830000|2022-06-24 10:33:50|6586.1|6576.1|6586.1|6576.1|6586.1|6576.1|6586.1|6576.1|0
1656066850000|2022-06-24 10:34:10|6586.6|6576.6|6586.6|6576.6|6586.6|6576.6|6586.6|6576.6|0
1656066860000|2022-06-24 10:34:20|6585.6|6579.6|6587.1|6581.1|6587.1|6581.1|6585.6|6579.6|0
1656066870000|2022-06-24 10:34:30|6588.6|6582.6|6592.1|6586.1|6592.1|6586.1|6588.6|6582.6|0
1656066880000|2022-06-24 10:34:40|6591.6|6585.6|6591.6|6585.6|6592.1|6586.1|6591.6|6585.6|0
1656066890000|2022-06-24 10:34:50|6592.6|6582.6|6590.1|6584.1|6592.6|6585.1|6590.1|6582.6|0
1656066900000|2022-06-24 10:35:00|6590.6|6584.6|6590.1|6584.1|6592.6|6584.6|6590.1|6582.6|0
1656066910000|2022-06-24 10:35:10|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1656066920000|2022-06-24 10:35:20|6590.6|6584.6|6592.6|6582.6|6592.6|6585.6|6590.6|6582.6|0
1656066930000|2022-06-24 10:35:30|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.1|6584.1|0
1656066940000|2022-06-24 10:35:40|6593.6|6583.6|6593.1|6583.1|6594.1|6584.1|6593.1|6583.1|0
1656066950000|2022-06-24 10:35:50|6592.6|6582.6|6592.6|6582.6|6592.6|6582.6|6592.6|6582.6|0
1656066960000|2022-06-24 10:36:00|6590.6|6584.6|6593.1|6583.1|6593.1|6584.6|6590.6|6582.6|0
1656066980000|2022-06-24 10:36:20|6591.1|6585.1|6593.1|6587.1|6593.1|6587.1|6591.1|6585.1|0
1656066990000|2022-06-24 10:36:30|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1656067000000|2022-06-24 10:36:40|6593.1|6587.1|6591.1|6585.1|6593.1|6587.1|6591.1|6585.1|0
1656067010000|2022-06-24 10:36:50|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656067020000|2022-06-24 10:37:00|6592.1|6582.1|6593.1|6583.1|6593.1|6585.1|6590.6|6581.6|0
1656067040000|2022-06-24 10:37:20|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656067050000|2022-06-24 10:37:30|6591.6|6585.6|6591.1|6585.1|6591.6|6585.6|6591.1|6585.1|0
1656067060000|2022-06-24 10:37:40|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656067080000|2022-06-24 10:38:00|6588.1|6582.1|6590.6|6580.6|6590.6|6582.1|6588.1|6580.6|0
1656067090000|2022-06-24 10:38:10|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1656067100000|2022-06-24 10:38:20|6589.7|6579.7|6590.6|6580.6|6590.6|6580.6|6589.7|6579.7|0
1656067140000|2022-06-24 10:39:00|6591.6|6581.6|6592.1|6582.1|6592.1|6582.1|6591.6|6581.6|0
1656067190000|2022-06-24 10:39:50|6590.1|6584.1|6590.6|6584.6|6590.6|6584.6|6590.1|6584.1|0
1656067220000|2022-06-24 10:40:20|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|0
1656067230000|2022-06-24 10:40:30|6591.1|6581.1|6588.1|6582.1|6591.1|6582.1|6588.1|6581.1|0
1656067250000|2022-06-24 10:40:50|6587.6|6581.6|6592.6|6582.6|6592.6|6584.1|6587.6|6581.1|2
1656067310000|2022-06-24 10:41:50|6593.6|6583.6|6593.6|6583.6|6593.6|6583.6|6593.6|6583.6|0
1656067320000|2022-06-24 10:42:00|6595.1|6589.1|6595.1|6589.1|6595.6|6589.6|6595.1|6589.1|0
1656067330000|2022-06-24 10:42:10|6595.6|6589.6|6599.1|6589.1|6600.6|6589.6|6595.6|6585.6|0
1656067340000|2022-06-24 10:42:20|6599|6589|6598.6|6588.6|6599.5|6589.5|6598.6|6588.6|0
1656067350000|2022-06-24 10:42:30|6599|6589|6598.6|6588.6|6599.5|6589.5|6598.6|6588.6|0
1656067430000|2022-06-24 10:43:50|6596.6|6586.6|6596.1|6586.1|6596.6|6586.6|6596.1|6586.1|0
1656067460000|2022-06-24 10:44:20|6595.6|6585.6|6595.6|6585.6|6595.6|6585.6|6595.6|6585.6|0
1656067470000|2022-06-24 10:44:30|6595.1|6585.1|6595.1|6585.1|6595.1|6585.1|6595.1|6585.1|0
1656067500000|2022-06-24 10:45:00|6598.1|6583.1|6598.6|6583.6|6598.6|6583.6|6598.1|6583.1|0
1656067510000|2022-06-24 10:45:10|||||||||1
1656067550000|2022-06-24 10:45:50|6597|6587|6598.6|6588.6|6599.1|6589.1|6597|6587|0
1656067570000|2022-06-24 10:46:10|6598.5|6588.5|6598.5|6588.5|6598.5|6588.5|6598.5|6588.5|0
1656067580000|2022-06-24 10:46:20|6595.6|6585.6|6593.1|6583.1|6595.6|6585.6|6593.1|6583.1|0
1656067590000|2022-06-24 10:46:30|6594.5|6584.5|6594.6|6584.6|6594.6|6584.6|6594.5|6584.5|0
1656067600000|2022-06-24 10:46:40|6595.6|6585.6|6595.6|6585.6|6595.6|6585.6|6594.6|6584.6|0
1656067610000|2022-06-24 10:46:50|6596.1|6586.1|6590.6|6584.6|6596.1|6587.1|6590.6|6584.6|0
1656067620000|2022-06-24 10:47:00|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|6591.1|6585.1|0
1656067640000|2022-06-24 10:47:20|6593.6|6583.6|6593.6|6583.6|6593.6|6583.6|6593.6|6583.6|0
1656067650000|2022-06-24 10:47:30|6594.1|6584.1|6594.1|6584.1|6594.1|6584.1|6594.1|6584.1|0
1656067670000|2022-06-24 10:47:50|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1656067680000|2022-06-24 10:48:00|6594.6|6588.6|6598.1|6592.1|6598.1|6592.1|6594.6|6588.6|0
1656067700000|2022-06-24 10:48:20|6598.6|6592.6|6598.6|6592.6|6600.6|6592.6|6598.6|6590.1|0
1656067730000|2022-06-24 10:48:50|6598.7|6592.7|6599.1|6593.1|6600.1|6594.1|6598.7|6592.7|0
1656067740000|2022-06-24 10:49:00|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|6598.6|6592.6|0
1656067750000|2022-06-24 10:49:10|6598.1|6592.1|6598.1|6592.1|6598.1|6592.1|6597.6|6591.6|0
1656067760000|2022-06-24 10:49:20|6599.1|6593.1|6600.6|6594.6|6600.6|6594.6|6599.1|6593.1|0
1656067770000|2022-06-24 10:49:30|6600.1|6594.1|6600.1|6594.1|6600.6|6594.6|6600.1|6594.1|13
1656067780000|2022-06-24 10:49:40|6599.6|6593.6|6600.1|6594.1|6600.1|6594.1|6599.6|6593.6|20
1656067790000|2022-06-24 10:49:50|6600.7|6594.7|6600.2|6594.2|6601.2|6595.2|6600.2|6594.2|1
1656067810000|2022-06-24 10:50:10|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1656067820000|2022-06-24 10:50:20|6600.7|6594.7|6606.2|6600.2|6606.2|6600.2|6600.7|6594.7|1
1656067830000|2022-06-24 10:50:30|6608.2|6598.2|6608.2|6598.2|6608.2|6598.2|6608.2|6598.2|0
1656067850000|2022-06-24 10:50:50|6606.2|6600.2|6607.2|6601.2|6607.7|6601.7|6606.2|6600.2|0
1656067860000|2022-06-24 10:51:00|6606.7|6600.7|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|0
1656067880000|2022-06-24 10:51:20|6607.7|6601.7|6607.8|6601.8|6607.8|6601.8|6607.7|6601.7|0
1656067890000|2022-06-24 10:51:30|6607.3|6601.3|6607.2|6601.2|6607.3|6601.3|6607.2|6601.2|0
1656067900000|2022-06-24 10:51:40|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|0
1656067910000|2022-06-24 10:51:50|6606.3|6600.3|6604.8|6598.8|6606.8|6600.8|6604.7|6598.7|0
1656067920000|2022-06-24 10:52:00|6605.3|6599.3|6604.8|6598.8|6605.3|6599.3|6604.8|6598.8|0
1656067930000|2022-06-24 10:52:10|6604.2|6598.2|6603.8|6597.8|6604.7|6598.7|6603.8|6597.8|0
1656067940000|2022-06-24 10:52:20|6603.3|6597.3|6602.7|6596.7|6604.7|6597.8|6602.3|6594.7|2
1656067960000|2022-06-24 10:52:40|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|0
1656067970000|2022-06-24 10:52:50|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|0
1656067990000|2022-06-24 10:53:10|6603.3|6597.3|6602.7|6596.7|6603.7|6597.7|6602.7|6596.7|0
1656068000000|2022-06-24 10:53:20|6603.3|6597.3|6605.6|6599.6|6606.6|6600.6|6603.3|6597.3|3
1656068010000|2022-06-24 10:53:30|6606.1|6600.1|6605.6|6599.6|6606.1|6600.1|6605.6|6599.6|0
1656068020000|2022-06-24 10:53:40|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|6606.1|6600.1|0
1656068040000|2022-06-24 10:54:00|6606.6|6600.6|6609.6|6603.6|6609.6|6603.6|6606.1|6600.1|0
1656068050000|2022-06-24 10:54:10|6608.1|6602.1|6607.6|6601.6|6608.6|6602.6|6607.6|6601.6|0
1656068070000|2022-06-24 10:54:30|6608.1|6602.1|6607.6|6601.6|6608.1|6602.1|6607.6|6601.6|0
1656068080000|2022-06-24 10:54:40|6607.5|6601.5|6606.1|6600.1|6607.5|6601.5|6606.1|6600.1|0
1656068090000|2022-06-24 10:54:50|6606|6600|6605.1|6599.1|6606|6600|6604.1|6598.1|0
1656068100000|2022-06-24 10:55:00|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1656068120000|2022-06-24 10:55:20|6604.1|6598.1|6603.6|6597.6|6604.1|6598.1|6603.1|6597.1|0
1656068130000|2022-06-24 10:55:30|6603.1|6597.1|6599.6|6593.6|6603.6|6597.6|6599.6|6593.6|1
1656068140000|2022-06-24 10:55:40|6599.5|6593.5|6597.6|6591.6|6599.5|6593.5|6597.6|6591.6|0
1656068150000|2022-06-24 10:55:50|6597.1|6591.1|6594.6|6588.6|6597.6|6591.6|6594.6|6588.6|0
1656068160000|2022-06-24 10:56:00|6593.1|6587.1|6590.6|6584.6|6593.1|6587.1|6590.6|6584.6|1
1656068170000|2022-06-24 10:56:10|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|0
1656068200000|2022-06-24 10:56:40|6589.1|6583.1|6588.6|6582.6|6589.1|6583.1|6588.6|6582.6|0
1656068220000|2022-06-24 10:57:00|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|0
1656068240000|2022-06-24 10:57:20|6584.1|6578.1|6584.6|6578.6|6585.1|6579.1|6584.1|6578.1|1
1656068250000|2022-06-24 10:57:30|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1656068260000|2022-06-24 10:57:40|6583.6|6577.6|6584.1|6578.1|6584.1|6578.1|6583.6|6577.6|1
1656068270000|2022-06-24 10:57:50|6591|6585|6590.1|6584.1|6591|6585|6590.1|6584.1|4
1656068280000|2022-06-24 10:58:00|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656068300000|2022-06-24 10:58:20|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|5
1656068330000|2022-06-24 10:58:50|6595.5|6589.5|6596.6|6590.6|6597.5|6591.5|6595.5|6589.5|0
1656068340000|2022-06-24 10:59:00|6597|6591|6597|6591|6597|6591|6597|6591|0
1656068350000|2022-06-24 10:59:10|6596.5|6590.5|6602.1|6596.1|6606.1|6600.1|6595.6|6589.6|3
1656068360000|2022-06-24 10:59:20|6602.6|6596.6|6604.1|6598.1|6604.1|6598.1|6602.6|6596.6|0
1656068370000|2022-06-24 10:59:30|6605.6|6599.6|6604.6|6598.6|6605.6|6599.6|6604.1|6598.1|8
1656068380000|2022-06-24 10:59:40|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1656068400000|2022-06-24 11:00:00|6605.6|6599.6|6605.1|6599.1|6607.6|6599.6|6605.1|6597.6|0
1656068410000|2022-06-24 11:00:10|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|1
1656068420000|2022-06-24 11:00:20|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|6603.6|6597.6|1
1656068440000|2022-06-24 11:00:40|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|1
1656068450000|2022-06-24 11:00:50|6603.6|6597.6|6606.1|6600.1|6606.1|6600.1|6603.6|6597.6|2
1656068470000|2022-06-24 11:01:10|6605.6|6599.6|6604.6|6598.6|6605.6|6599.6|6604.6|6598.6|0
1656068480000|2022-06-24 11:01:20|6604.5|6598.5|6604.6|6598.6|6605.1|6599.1|6604.5|6598.5|0
1656068490000|2022-06-24 11:01:30|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1656068500000|2022-06-24 11:01:40|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1656068520000|2022-06-24 11:02:00|6605.1|6599.1|6604.6|6598.6|6605.6|6599.6|6604.6|6598.6|0
1656068530000|2022-06-24 11:02:10|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1656068540000|2022-06-24 11:02:20|6604.6|6598.6|6604.5|6598.5|6604.6|6598.6|6604.5|6598.5|0
1656068550000|2022-06-24 11:02:30|6604.6|6598.6|6604.5|6598.5|6604.6|6598.6|6604.5|6598.5|0
1656068560000|2022-06-24 11:02:40|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|6604.6|6598.6|0
1656068580000|2022-06-24 11:03:00|6604.1|6598.1|6604.5|6598.5|6604.5|6598.5|6604|6598|1
1656068590000|2022-06-24 11:03:10|6604|6598|6604|6598|6604|6598|6604|6598|0
1656068600000|2022-06-24 11:03:20|6599.5|6593.5|6600|6594|6600|6594|6599.5|6593.5|3
1656068610000|2022-06-24 11:03:30|6599.5|6593.5|6601|6595|6601|6595|6599.5|6593.5|0
1656068620000|2022-06-24 11:03:40|6600.5|6594.5|6601|6595|6601|6595|6600.5|6594.5|5
1656068630000|2022-06-24 11:03:50|6601.5|6595.5|6602.5|6596.5|6602.5|6596.5|6601.5|6595.5|0
1656068680000|2022-06-24 11:04:40|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1656068690000|2022-06-24 11:04:50|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1656068700000|2022-06-24 11:05:00|6603.5|6597.5|6602.5|6596.5|6603.5|6597.5|6602.5|6596.5|0
1656068720000|2022-06-24 11:05:20|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603|6597|0
1656068730000|2022-06-24 11:05:30|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1656068740000|2022-06-24 11:05:40|6603|6597|6603|6597|6603|6597|6603|6597|0
1656068750000|2022-06-24 11:05:50|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|0
1656068770000|2022-06-24 11:06:10|6603|6597|6602|6596|6603|6597|6601.5|6595.5|0
1656068780000|2022-06-24 11:06:20|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1656068790000|2022-06-24 11:06:30|6601|6595|6602.5|6596.5|6603.5|6597.5|6601|6595|0
1656068800000|2022-06-24 11:06:40|6603|6597|6603|6597|6603.5|6597.5|6603|6597|0
1656068820000|2022-06-24 11:07:00|6601|6595|6600.5|6594.5|6601.5|6595.5|6600.5|6594.5|0
1656068830000|2022-06-24 11:07:10|6602.5|6596.5|6604|6598|6604|6598|6602.5|6596.5|0
1656068870000|2022-06-24 11:07:50|6605|6599|6604|6598|6605|6599|6604|6598|1
1656068880000|2022-06-24 11:08:00|6604.5|6598.5|6607|6601|6607|6601|6604.5|6598.5|1
1656068890000|2022-06-24 11:08:10|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606|6600|1
1656068900000|2022-06-24 11:08:20|6609.3|6603.3|6608.5|6602.5|6609.6|6603.6|6605.6|6599.6|4
1656068910000|2022-06-24 11:08:30|6608.6|6602.6|6608.5|6602.5|6608.6|6602.6|6608|6602|0
1656068920000|2022-06-24 11:08:40|6608|6602|6608.5|6602.5|6608.5|6602.5|6608|6602|0
1656068930000|2022-06-24 11:08:50|6608|6602|6608.5|6602.5|6608.5|6602.5|6608|6602|0
1656068940000|2022-06-24 11:09:00|6609|6603|6609|6603|6609|6603|6608.5|6602.5|0
1656068960000|2022-06-24 11:09:20|6608.6|6602.6|6605.5|6599.5|6608.6|6602.6|6605.5|6599.5|2
1656068970000|2022-06-24 11:09:30|6605.4|6599.4|6601.5|6595.5|6605.4|6599.4|6600.6|6594.6|0
1656068980000|2022-06-24 11:09:40|6601|6595|6601.5|6595.5|6601.5|6595.5|6601|6595|1
1656069000000|2022-06-24 11:10:00|||||||||1
1656069030000|2022-06-24 11:10:30|6600.5|6594.5|6599|6593|6600.5|6594.5|6599|6593|0
1656069050000|2022-06-24 11:10:50|6597|6591|6598.5|6592.5|6598.5|6592.5|6597|6591|0
1656069060000|2022-06-24 11:11:00|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|0
1656069080000|2022-06-24 11:11:20|6602|6596|6602|6596|6602|6596|6602|6596|1
1656069090000|2022-06-24 11:11:30|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6602.5|6596.5|1
1656069100000|2022-06-24 11:11:40|6602.9|6596.9|6602.5|6596.5|6603.4|6597.4|6602.5|6596.5|0
1656069120000|2022-06-24 11:12:00|6601.5|6595.5|6599.9|6593.9|6601.5|6595.5|6599.9|6593.9|2
1656069130000|2022-06-24 11:12:10|6599.5|6593.5|6599|6593|6599.5|6593.5|6599|6593|2
1656069140000|2022-06-24 11:12:20|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1656069150000|2022-06-24 11:12:30|6598.4|6592.4|6598|6592|6598.4|6592.4|6598|6592|0
1656069160000|2022-06-24 11:12:40|6597.5|6591.5|6597|6591|6597.5|6591.5|6597|6591|1
1656069170000|2022-06-24 11:12:50|6598|6592|6598.4|6592.4|6598.4|6592.4|6598|6592|0
1656069180000|2022-06-24 11:13:00|6598|6592|6598|6592|6598|6592|6598|6592|0
1656069190000|2022-06-24 11:13:10|6599.4|6593.4|6599.5|6593.5|6599.5|6593.5|6599.4|6593.4|2
1656069210000|2022-06-24 11:13:30|6600|6594|6600|6594|6600|6594|6600|6594|0
1656069240000|2022-06-24 11:14:00|6600.9|6594.9|6600.5|6594.5|6600.9|6594.9|6600.5|6594.5|0
1656069250000|2022-06-24 11:14:10|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1656069260000|2022-06-24 11:14:20|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1656069280000|2022-06-24 11:14:40|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1656069320000|2022-06-24 11:15:20|6603.4|6597.4|6602|6596|6603.4|6597.4|6601.9|6595.9|0
1656069330000|2022-06-24 11:15:30|6602.9|6596.9|6602.4|6596.4|6602.9|6596.9|6602.4|6596.4|0
1656069340000|2022-06-24 11:15:40|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1656069350000|2022-06-24 11:15:50|6601|6595|6601|6595|6601|6595|6600.9|6594.9|0
1656069360000|2022-06-24 11:16:00|6597|6591|6597|6591|6597|6591|6597|6591|0
1656069370000|2022-06-24 11:16:10|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|0
1656069380000|2022-06-24 11:16:20|6597|6591|6596|6590|6597|6591|6594.5|6588.5|0
1656069390000|2022-06-24 11:16:30|6597.4|6591.4|6598|6592|6598.5|6592.5|6596.5|6590.5|0
1656069410000|2022-06-24 11:16:50|6597.5|6591.5|6598.5|6592.5|6598.5|6592.5|6597.5|6591.5|6
1656069420000|2022-06-24 11:17:00|6599|6593|6598.5|6592.5|6599|6593|6598.5|6592.5|0
1656069430000|2022-06-24 11:17:10|6598|6592|6598|6592|6598|6592|6598|6592|0
1656069440000|2022-06-24 11:17:20|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|0
1656069450000|2022-06-24 11:17:30|6598|6592|6598|6592|6598|6592|6598|6592|2
1656069460000|2022-06-24 11:17:40|6595.9|6589.9|6594.5|6588.5|6595.9|6589.9|6594.5|6588.5|10
1656069470000|2022-06-24 11:17:50|6594.4|6588.4|6593.4|6587.4|6594.4|6588.4|6593.4|6587.4|0
1656069500000|2022-06-24 11:18:20|6593.5|6587.5|6590|6584|6593.5|6587.5|6589|6583|1
1656069510000|2022-06-24 11:18:30|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|0
1656069520000|2022-06-24 11:18:40|6590|6584|6594|6588|6594|6588|6590|6584|3
1656069530000|2022-06-24 11:18:50|6599.9|6593.9|6599.4|6593.4|6599.9|6593.9|6599.4|6593.4|1
1656069540000|2022-06-24 11:19:00|6597.9|6591.9|6596.9|6590.9|6597.9|6591.9|6596.9|6590.9|2
1656069550000|2022-06-24 11:19:10|6601|6595|6604.5|6598.5|6604.5|6598.5|6601|6595|6
1656069560000|2022-06-24 11:19:20|6604.9|6598.9|6604.9|6598.9|6606.9|6600.9|6604.9|6598.9|1
1656069580000|2022-06-24 11:19:40|6604|6598|6605.4|6599.4|6605.4|6599.4|6604|6598|0
1656069590000|2022-06-24 11:19:50|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|0
1656069600000|2022-06-24 11:20:00|6605.9|6599.9|6608.4|6602.4|6608.4|6602.4|6605.9|6599.9|0
1656069610000|2022-06-24 11:20:10|6608.9|6602.9|6609|6599|6609.5|6602.9|6608.9|6599|0
1656069620000|2022-06-24 11:20:20|6612.4|6606.4|6604.9|6598.9|6612.4|6606.4|6604.9|6598.9|3
1656069630000|2022-06-24 11:20:30|6604.4|6598.4|6606.9|6600.9|6606.9|6600.9|6604.4|6598.4|2
1656069650000|2022-06-24 11:20:50|6607.4|6601.4|6609.5|6603.5|6610|6604|6607.4|6601.4|1
1656069660000|2022-06-24 11:21:00|6610|6604|6610.5|6604.5|6611|6605|6610|6604|0
1656069670000|2022-06-24 11:21:10|6610|6604|6608.5|6602.5|6610|6604|6608.5|6602.5|0
1656069680000|2022-06-24 11:21:20|6610|6604|6608.4|6602.4|6610|6604|6608|6602|0
1656069690000|2022-06-24 11:21:30|6607.5|6601.5|6605.4|6599.4|6608.9|6601.5|6605.4|6598.9|3
1656069700000|2022-06-24 11:21:40|6604.9|6598.9|6604.4|6598.4|6605.4|6599.4|6604.4|6598.4|9
1656069710000|2022-06-24 11:21:50|6603.9|6597.9|6608.5|6602.5|6608.5|6602.5|6603.9|6597.9|4
1656069720000|2022-06-24 11:22:00|6608|6602|6607.5|6601.5|6608|6602|6607.5|6601.5|0
1656069730000|2022-06-24 11:22:10|6607|6601|6607|6601|6607|6601|6607|6601|0
1656069740000|2022-06-24 11:22:20|6606.5|6600.5|6607.5|6601.5|6609|6603|6606.5|6600.5|1
1656069750000|2022-06-24 11:22:30|6606.5|6600.5|6607.5|6601.5|6608|6602|6606.5|6600.5|1
1656069770000|2022-06-24 11:22:50|6608|6602|6594.5|6588.5|6608|6602|6593.5|6587.5|2
1656069780000|2022-06-24 11:23:00|6594|6588|6594|6588|6594|6588|6593.5|6587.5|0
1656069790000|2022-06-24 11:23:10|6593.9|6587.9|6594|6588|6594|6588|6593.5|6587.5|0
1656069800000|2022-06-24 11:23:20|||||||||1
1656069820000|2022-06-24 11:23:40|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1656069840000|2022-06-24 11:24:00|6594|6588|6594|6588|6594|6588|6594|6588|0
1656069850000|2022-06-24 11:24:10|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1656069860000|2022-06-24 11:24:20|6592.5|6586.5|6593|6587|6593|6587|6592.5|6586.5|0
1656069870000|2022-06-24 11:24:30|6592.5|6586.5|6593|6587|6593|6587|6592.5|6586.5|0
1656069880000|2022-06-24 11:24:40|6595.9|6589.9|6596.5|6590.5|6596.5|6590.5|6595|6589|0
1656069900000|2022-06-24 11:25:00|6594.4|6588.4|6593.9|6587.9|6595.8|6589.8|6593.9|6587.9|2
1656069920000|2022-06-24 11:25:20|6598.9|6588.9|6598.9|6588.9|6598.9|6588.9|6598.9|6588.9|1
1656069930000|2022-06-24 11:25:30|6596.9|6590.9|6596.4|6590.4|6597.4|6591.4|6596.4|6590.4|1
1656069950000|2022-06-24 11:25:50|6599.4|6589.4|6599.9|6589.9|6599.9|6589.9|6599.4|6589.4|1
1656069960000|2022-06-24 11:26:00|6597.9|6591.9|6598.9|6592.9|6599.4|6593.4|6597.9|6591.9|0
1656069970000|2022-06-24 11:26:10|6597.9|6591.9|6596.4|6590.4|6597.9|6591.9|6596.4|6590.4|0
1656069990000|2022-06-24 11:26:30|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1656070000000|2022-06-24 11:26:40|6596.4|6590.4|6597.4|6591.4|6597.4|6591.4|6596.4|6590.4|0
1656070020000|2022-06-24 11:27:00|6599.4|6589.4|6599.9|6589.9|6599.9|6589.9|6599.4|6589.4|0
1656070030000|2022-06-24 11:27:10|6602.4|6587.4|6599.4|6593.4|6602.4|6593.4|6596.5|6587.4|0
1656070040000|2022-06-24 11:27:20|6599.9|6593.9|6599.9|6589.9|6601.4|6593.9|6597|6589.9|1
1656070060000|2022-06-24 11:27:40|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1656070080000|2022-06-24 11:28:00|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|0
1656070090000|2022-06-24 11:28:10|6599.9|6593.9|6594.9|6588.9|6599.9|6593.9|6593.9|6587.9|0
1656070100000|2022-06-24 11:28:20|6595.4|6589.4|6594.4|6588.4|6595.4|6589.4|6594.4|6588.4|0
1656070110000|2022-06-24 11:28:30|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|0
1656070120000|2022-06-24 11:28:40|||||||||1
1656070130000|2022-06-24 11:28:50|6595.4|6589.4|6596.4|6590.4|6596.4|6590.4|6595.4|6589.4|0
1656070140000|2022-06-24 11:29:00|6598.4|6588.4|6597|6591|6598.4|6591|6596.4|6588.4|0
1656070160000|2022-06-24 11:29:20|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1656070170000|2022-06-24 11:29:30|6596.4|6590.4|6599.8|6593.8|6599.8|6593.8|6595.9|6589.9|0
1656070180000|2022-06-24 11:29:40|6600.3|6594.3|6601.9|6595.9|6603.4|6597.4|6600.3|6594.3|1
1656070190000|2022-06-24 11:29:50|6602|6596|6604.4|6598.4|6604.4|6598.4|6602|6596|0
1656070200000|2022-06-24 11:30:00|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|0
1656070210000|2022-06-24 11:30:10|6611.2|6605.2|6608.4|6602.4|6611.2|6605.2|6608.4|6600.3|2
1656070230000|2022-06-24 11:30:30|6609.9|6599.9|6609.4|6599.4|6609.9|6599.9|6609.4|6599.4|0
1656070240000|2022-06-24 11:30:40|6608.9|6598.9|6608.9|6598.9|6608.9|6598.9|6608.9|6598.9|0
1656070260000|2022-06-24 11:31:00|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1656070270000|2022-06-24 11:31:10|6606.9|6600.9|6607.4|6601.4|6609.4|6601.4|6606.9|6598.9|0
1656070290000|2022-06-24 11:31:30|6606.9|6600.9|6609.9|6603.9|6610.4|6604.4|6606.9|6600.9|0
1656070300000|2022-06-24 11:31:40|6610.4|6604.4|6609.4|6603.4|6611.9|6604.4|6609.4|6601.9|0
1656070310000|2022-06-24 11:31:50|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|0
1656070320000|2022-06-24 11:32:00|6609.4|6603.4|6610.4|6600.4|6611.4|6603.4|6609.4|6600.4|0
1656070350000|2022-06-24 11:32:30|6608.5|6602.5|6609.9|6603.9|6610.9|6604.9|6608.5|6602.5|0
1656070380000|2022-06-24 11:33:00|6609.4|6603.4|6609.9|6603.9|6609.9|6603.9|6609.4|6603.4|1
1656070400000|2022-06-24 11:33:20|6608.5|6602.5|6609.4|6603.4|6609.4|6603.4|6608.5|6602.5|0
1656070410000|2022-06-24 11:33:30|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|0
1656070420000|2022-06-24 11:33:40|6608.5|6602.5|6608.9|6602.9|6608.9|6602.9|6608.5|6602.5|0
1656070440000|2022-06-24 11:34:00|6608.5|6602.5|6609.4|6603.4|6609.4|6603.4|6608.5|6602.5|0
1656070460000|2022-06-24 11:34:20|6609.9|6603.9|6608.4|6602.4|6609.9|6603.9|6607.9|6601.9|2
1656070470000|2022-06-24 11:34:30|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|0
1656070490000|2022-06-24 11:34:50|6605.9|6599.9|6605.4|6599.4|6605.9|6599.9|6605.4|6599.4|0
1656070500000|2022-06-24 11:35:00|6604.9|6598.9|6598.5|6592.5|6604.9|6598.9|6598.5|6592.5|3
1656070510000|2022-06-24 11:35:10|6597|6591|6597|6591|6597|6591|6597|6591|0
1656070520000|2022-06-24 11:35:20|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.5|6591.5|0
1656070530000|2022-06-24 11:35:30|6597|6591|6598.4|6592.4|6598.4|6592.4|6597|6591|0
1656070540000|2022-06-24 11:35:40|||||||||1
1656070550000|2022-06-24 11:35:50|6601.3|6595.3|6601.4|6595.4|6601.4|6595.4|6601.3|6595.3|1
1656070710000|2022-06-24 11:38:30|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|6601.5|6595.5|0
1656070720000|2022-06-24 11:38:40|6603.9|6597.9|6604.9|6598.9|6604.9|6598.9|6603.9|6597.9|1
1656070730000|2022-06-24 11:38:50|6603.9|6597.9|6602.9|6596.9|6603.9|6597.9|6602.9|6596.9|0
1656070740000|2022-06-24 11:39:00|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|0
1656070760000|2022-06-24 11:39:20|6603.9|6597.9|6604|6598|6604|6598|6603.9|6597.9|0
1656070770000|2022-06-24 11:39:30|6603.9|6597.9|6602.4|6596.4|6603.9|6597.9|6602.4|6596.4|0
1656070780000|2022-06-24 11:39:40|6602.5|6596.5|6603.4|6597.4|6603.4|6597.4|6602.5|6596.5|0
1656070790000|2022-06-24 11:39:50|6603.9|6597.9|6604|6598|6604.5|6598.5|6603.9|6597.9|0
1656070800000|2022-06-24 11:40:00|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|0
1656070810000|2022-06-24 11:40:10|6604.4|6598.4|6602.9|6596.9|6604.4|6598.4|6602.4|6596.4|0
1656070830000|2022-06-24 11:40:30|6603.4|6597.4|6601.5|6595.5|6603.4|6597.4|6601.5|6595.5|0
1656070840000|2022-06-24 11:40:40|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|0
1656070850000|2022-06-24 11:40:50|6599|6593|6599|6593|6599|6593|6599|6593|0
1656070860000|2022-06-24 11:41:00|6599.5|6593.5|6598.9|6592.9|6599.5|6593.5|6598.9|6592.9|1
1656070870000|2022-06-24 11:41:10|6598|6592|6598|6592|6598|6592|6598|6592|0
1656070880000|2022-06-24 11:41:20|6598.5|6592.5|6598.9|6592.9|6598.9|6592.9|6598.5|6592.5|0
1656070900000|2022-06-24 11:41:40|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|0
1656070910000|2022-06-24 11:41:50|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|0
1656070920000|2022-06-24 11:42:00|6599|6593|6600.5|6594.5|6600.5|6594.5|6599|6593|0
1656070930000|2022-06-24 11:42:10|6600.9|6594.9|6600.9|6594.9|6600.9|6594.9|6600.9|6594.9|0
1656070940000|2022-06-24 11:42:20|6605.5|6599.5|6604|6598|6605.5|6599.5|6604|6598|3
1656070950000|2022-06-24 11:42:30|6604.9|6598.9|6604.4|6598.4|6605.4|6599.4|6604.4|6598.4|0
1656070960000|2022-06-24 11:42:40|6603.5|6597.5|6603.4|6597.4|6603.5|6597.5|6603.4|6597.4|0
1656070980000|2022-06-24 11:43:00|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1656071010000|2022-06-24 11:43:30|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1656071030000|2022-06-24 11:43:50|6602.9|6596.9|6601.9|6595.9|6602.9|6596.9|6601.9|6595.9|0
1656071050000|2022-06-24 11:44:10|6602.4|6596.4|6601.9|6595.9|6602.4|6596.4|6601.9|6595.9|1
1656071060000|2022-06-24 11:44:20|6601.4|6595.4|6601.4|6595.4|6601.9|6595.9|6601.4|6595.4|0
1656071070000|2022-06-24 11:44:30|6600.9|6594.9|6597.9|6591.9|6600.9|6594.9|6597.9|6591.9|0
1656071080000|2022-06-24 11:44:40|6598.4|6592.4|6598.4|6592.4|6598.9|6592.9|6598.4|6592.4|0
1656071120000|2022-06-24 11:45:20|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.4|6591.4|0
1656071130000|2022-06-24 11:45:30|6596.5|6590.5|6596.4|6590.4|6596.5|6590.5|6596.4|6590.4|0
1656071140000|2022-06-24 11:45:40|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|4
1656071160000|2022-06-24 11:46:00|6596|6590|6596.5|6590.5|6596.5|6590.5|6596|6590|11
1656071170000|2022-06-24 11:46:10|6596.9|6590.9|6596.5|6590.5|6596.9|6590.9|6596.5|6590.5|1
1656071180000|2022-06-24 11:46:20|||||||||1
1656071190000|2022-06-24 11:46:30|6597|6591|6596.5|6590.5|6597|6591|6596.5|6590.5|1
1656071200000|2022-06-24 11:46:40|6597.9|6591.9|6599.4|6593.4|6600.4|6594.4|6597.9|6591.9|0
1656071210000|2022-06-24 11:46:50|6599|6593|6597.9|6591.9|6599|6593|6597.4|6591.4|1
1656071220000|2022-06-24 11:47:00|6596|6590|6597.5|6591.5|6597.5|6591.5|6596|6590|3
1656071230000|2022-06-24 11:47:10|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1656071240000|2022-06-24 11:47:20|6599|6593|6597.9|6591.9|6599|6593|6597.4|6591.4|2
1656071250000|2022-06-24 11:47:30|6598|6592|6597.9|6591.9|6598|6592|6597.9|6591.9|0
1656071260000|2022-06-24 11:47:40|6598|6592|6598.4|6592.4|6598.4|6592.4|6598|6592|0
1656071270000|2022-06-24 11:47:50|6598.5|6592.5|6597.9|6591.9|6598.5|6592.5|6597.9|6591.9|0
1656071280000|2022-06-24 11:48:00|6598|6592|6597.5|6591.5|6598|6592|6597|6591|0
1656071290000|2022-06-24 11:48:10|6597|6591|6597.5|6591.5|6597.5|6591.5|6597|6591|0
1656071320000|2022-06-24 11:48:40|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|0
1656071340000|2022-06-24 11:49:00|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.9|6591.9|0
1656071350000|2022-06-24 11:49:10|6597.5|6591.5|6598.4|6592.4|6598.9|6592.9|6597.5|6591.5|0
1656071360000|2022-06-24 11:49:20|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.9|6591.9|0
1656071370000|2022-06-24 11:49:30|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.9|6591.9|0
1656071380000|2022-06-24 11:49:40|6597.9|6591.9|6597|6591|6597.9|6591.9|6597|6591|0
1656071390000|2022-06-24 11:49:50|6596.5|6590.5|6597|6591|6597|6591|6596.5|6590.5|0
1656071400000|2022-06-24 11:50:00|6597.9|6591.9|6597.5|6591.5|6597.9|6591.9|6597.5|6591.5|0
1656071410000|2022-06-24 11:50:10|6597.9|6591.9|6597.9|6591.9|6598.4|6592.4|6597.9|6591.9|0
1656071420000|2022-06-24 11:50:20|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|2
1656071430000|2022-06-24 11:50:30|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.9|6591.9|1
1656071450000|2022-06-24 11:50:50|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|1
1656071460000|2022-06-24 11:51:00|6597.9|6591.9|6599.4|6593.4|6599.4|6593.4|6597.9|6591.9|2
1656071500000|2022-06-24 11:51:40|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|6598.9|6592.9|0
1656071520000|2022-06-24 11:52:00|6598.4|6592.4|6597.4|6591.4|6598.9|6592.9|6597.4|6591.4|1
1656071530000|2022-06-24 11:52:10|6596.9|6590.9|6596.4|6590.4|6596.9|6590.9|6596.4|6590.4|22
1656071540000|2022-06-24 11:52:20|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|2
1656071550000|2022-06-24 11:52:30|||||||||12
1656071570000|2022-06-24 11:52:50|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|2
1656071580000|2022-06-24 11:53:00|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|2
1656071590000|2022-06-24 11:53:10|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|1
1656071600000|2022-06-24 11:53:20|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|1
1656071620000|2022-06-24 11:53:40|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|6597.4|6591.4|1
1656071630000|2022-06-24 11:53:50|6596.9|6590.9|6596.4|6590.4|6596.9|6590.9|6596.4|6590.4|6
1656071640000|2022-06-24 11:54:00|6596.9|6590.9|6596.4|6590.4|6596.9|6590.9|6596.4|6590.4|2
1656071650000|2022-06-24 11:54:10|6596.9|6590.9|6599.9|6593.9|6599.9|6593.9|6596.9|6590.9|5
1656071660000|2022-06-24 11:54:20|6597.5|6591.5|6596.4|6590.4|6597.5|6591.5|6596.4|6590.4|2
1656071670000|2022-06-24 11:54:30|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|0
1656071690000|2022-06-24 11:54:50|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6595.9|6589.9|10
1656071700000|2022-06-24 11:55:00|6595.9|6589.9|6596.4|6590.4|6596.4|6590.4|6595.9|6589.9|14
1656071710000|2022-06-24 11:55:10|6595.9|6589.9|6595.9|6589.9|6596.4|6590.4|6595.9|6589.9|1
1656071720000|2022-06-24 11:55:20|6595|6589|6595.9|6589.9|6596.4|6590.4|6595|6589|19
1656071730000|2022-06-24 11:55:30|6596.4|6590.4|6596.4|6590.4|6596.4|6590.4|6595.5|6589.5|11
1656071800000|2022-06-24 11:56:40|6595.9|6589.9|6596.4|6590.4|6596.4|6590.4|6595.9|6589.9|0
1656071820000|2022-06-24 11:57:00|||||||||1
1656071840000|2022-06-24 11:57:20|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1656071850000|2022-06-24 11:57:30|6595.4|6589.4|6595.9|6589.9|6595.9|6589.9|6595.4|6589.4|2
1656071860000|2022-06-24 11:57:40|||||||||11
1656071870000|2022-06-24 11:57:50|6595.4|6589.4|6595.4|6589.4|6595.9|6589.9|6595.4|6589.4|2
1656071880000|2022-06-24 11:58:00|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|0
1656071910000|2022-06-24 11:58:30|6595.4|6589.4|6596.4|6590.4|6596.4|6590.4|6595.4|6589.4|0
1656071920000|2022-06-24 11:58:40|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|0
1656071940000|2022-06-24 11:59:00|||||||||1
1656071960000|2022-06-24 11:59:20|6595.4|6589.4|6595.4|6589.4|6595.9|6589.9|6595.4|6589.4|0
1656071970000|2022-06-24 11:59:30|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|5
1656071980000|2022-06-24 11:59:40|6594.5|6588.5|6588.4|6582.4|6594.5|6588.5|6588.4|6582.4|12
1656071990000|2022-06-24 11:59:50|6588.9|6582.9|6588.9|6582.9|6590.4|6584.4|6588.9|6582.9|0
1656072000000|2022-06-24 12:00:00|6589.4|6583.4|6588.9|6582.9|6589.4|6583.4|6588.9|6582.9|0
1656072010000|2022-06-24 12:00:10|6588.4|6582.4|6583.9|6577.9|6588.4|6582.4|6582.9|6576.9|5
1656072030000|2022-06-24 12:00:30|6583.4|6577.4|6580.9|6574.9|6583.4|6577.4|6580.9|6574.9|0
1656072040000|2022-06-24 12:00:40|6581.3|6575.3|6581.4|6575.4|6581.4|6575.4|6580.9|6574.9|0
1656072050000|2022-06-24 12:00:50|6580.9|6574.9|6581.4|6575.4|6581.4|6575.4|6580.9|6574.9|0
1656072070000|2022-06-24 12:01:10|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|0
1656072080000|2022-06-24 12:01:20|6581.9|6575.9|6581.9|6575.9|6581.9|6575.9|6581.9|6575.9|0
1656072090000|2022-06-24 12:01:30|6580.9|6574.9|6584.3|6578.3|6584.3|6578.3|6580.9|6574.9|0
1656072100000|2022-06-24 12:01:40|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|0
1656072120000|2022-06-24 12:02:00|6583.9|6577.9|6585.9|6579.9|6588.3|6582.3|6583.9|6577.4|1
1656072130000|2022-06-24 12:02:10|6587.4|6577.4|6587.4|6577.4|6587.4|6577.4|6587.4|6577.4|0
1656072140000|2022-06-24 12:02:20|6586.4|6580.4|6586.8|6580.8|6586.8|6580.8|6586.4|6580.4|0
1656072150000|2022-06-24 12:02:30|6588.4|6578.4|6588.4|6582.4|6588.8|6582.8|6586.4|6578.4|0
1656072160000|2022-06-24 12:02:40|6587.9|6581.9|6587.9|6581.9|6588.4|6582.4|6587.9|6581.9|0
1656072180000|2022-06-24 12:03:00|6587.4|6581.4|6587.9|6581.9|6587.9|6581.9|6587.4|6581.4|0
1656072190000|2022-06-24 12:03:10|6587.4|6581.4|6589.8|6583.8|6589.8|6583.8|6587.4|6581.4|0
1656072210000|2022-06-24 12:03:30|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1656072220000|2022-06-24 12:03:40|6589.8|6583.8|6589.9|6583.9|6589.9|6583.9|6589.8|6583.8|0
1656072240000|2022-06-24 12:04:00|6590.3|6584.3|6589.3|6583.3|6590.3|6584.3|6589.3|6583.3|0
1656072250000|2022-06-24 12:04:10|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|1
1656072260000|2022-06-24 12:04:20|6588.9|6582.9|6589.9|6583.9|6590.3|6584.3|6588.9|6582.9|0
1656072270000|2022-06-24 12:04:30|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|6590.9|6584.9|0
1656072290000|2022-06-24 12:04:50|6590.8|6584.8|6588.9|6582.9|6590.8|6584.8|6588.9|6582.9|0
1656072300000|2022-06-24 12:05:00|6589.4|6583.4|6589.9|6583.9|6589.9|6583.9|6589.4|6583.4|0
1656072310000|2022-06-24 12:05:10|6589.4|6583.4|6592.9|6586.9|6593.4|6587.4|6589.4|6583.4|0
1656072320000|2022-06-24 12:05:20|6592.8|6586.8|6588.9|6582.9|6593.9|6587.9|6588.9|6582.9|1
1656072330000|2022-06-24 12:05:30|6589.4|6583.4|6588.4|6582.4|6589.9|6583.9|6587.9|6581.9|0
1656072340000|2022-06-24 12:05:40|6589.3|6583.3|6589.9|6583.9|6589.9|6583.9|6589.3|6583.3|0
1656072350000|2022-06-24 12:05:50|6589.8|6583.8|6588.8|6582.8|6589.8|6583.8|6588.8|6582.8|0
1656072360000|2022-06-24 12:06:00|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1656072370000|2022-06-24 12:06:10|6588.8|6582.8|6589.3|6583.3|6589.3|6583.3|6588.8|6582.8|0
1656072390000|2022-06-24 12:06:30|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|0
1656072410000|2022-06-24 12:06:50|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6587.8|6581.8|0
1656072420000|2022-06-24 12:07:00|6587.3|6581.3|6588.3|6582.3|6588.3|6582.3|6587.3|6581.3|1
1656072430000|2022-06-24 12:07:10|6587.8|6581.8|6587.7|6581.7|6587.8|6581.8|6587.2|6581.2|3
1656072440000|2022-06-24 12:07:20|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6587.7|6581.7|0
1656072450000|2022-06-24 12:07:30|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|0
1656072460000|2022-06-24 12:07:40|6588.7|6582.7|6588.2|6582.2|6589.2|6583.2|6587.7|6581.7|1
1656072470000|2022-06-24 12:07:50|6588.7|6582.7|6588.2|6582.2|6588.7|6582.7|6588.2|6582.2|0
1656072480000|2022-06-24 12:08:00|6588.7|6582.7|6589.2|6583.2|6589.2|6583.2|6588.2|6582.2|0
1656072490000|2022-06-24 12:08:10|6588.7|6582.7|6589.7|6583.7|6589.7|6583.7|6588.7|6582.7|0
1656072500000|2022-06-24 12:08:20|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|6589.2|6583.2|0
1656072520000|2022-06-24 12:08:40|6588.7|6582.7|6589.2|6583.2|6589.2|6583.2|6587.7|6581.7|0
1656072530000|2022-06-24 12:08:50|6589.7|6583.7|6589.2|6583.2|6589.7|6583.7|6588.7|6582.7|0
1656072540000|2022-06-24 12:09:00|6590.2|6584.2|6589.7|6583.7|6590.2|6584.2|6589.2|6583.2|1
1656072560000|2022-06-24 12:09:20|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.2|6582.2|0
1656072570000|2022-06-24 12:09:30|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6587.7|6581.7|0
1656072600000|2022-06-24 12:10:00|6588.7|6582.7|6589.3|6583.3|6589.3|6583.3|6587.8|6581.8|0
1656072620000|2022-06-24 12:10:20|6592.8|6586.8|6592.8|6586.8|6593.9|6587.9|6592.3|6586.3|3
1656072630000|2022-06-24 12:10:30|6592.9|6586.9|6591.8|6585.8|6592.9|6586.9|6591.8|6585.8|0
1656072640000|2022-06-24 12:10:40|6592.8|6586.8|6593.9|6587.9|6593.9|6587.9|6592.8|6586.8|2
1656072650000|2022-06-24 12:10:50|6593.8|6587.8|6593.4|6587.4|6593.8|6587.8|6592.4|6586.4|0
1656072660000|2022-06-24 12:11:00|6592.9|6586.9|6593.9|6587.9|6594.4|6588.4|6592.9|6586.9|0
1656072670000|2022-06-24 12:11:10|6593.4|6587.4|6593.9|6587.9|6593.9|6587.9|6593.4|6587.4|0
1656072680000|2022-06-24 12:11:20|6593.3|6587.3|6591.9|6585.9|6593.3|6587.3|6591.9|6585.9|7
1656072690000|2022-06-24 12:11:30|6592.4|6586.4|6596.9|6590.9|6596.9|6590.9|6592.4|6586.4|0
1656072700000|2022-06-24 12:11:40|6597.4|6591.4|6601.4|6595.4|6601.4|6595.4|6597.4|6591.4|8
1656072710000|2022-06-24 12:11:50|6601.9|6595.9|6605.2|6599.2|6606.2|6600.2|6601.3|6595.3|15
1656072720000|2022-06-24 12:12:00|6604.8|6598.8|6605.3|6599.3|6605.3|6599.3|6604.8|6598.8|2
1656072740000|2022-06-24 12:12:20|6603.4|6597.4|6604.8|6598.8|6605.3|6599.3|6603.4|6597.4|4
1656072760000|2022-06-24 12:12:40|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|2
1656072770000|2022-06-24 12:12:50|6603.8|6597.8|6604.3|6598.3|6604.8|6598.8|6603.8|6597.8|1
1656072780000|2022-06-24 12:13:00|6604.7|6598.7|6605.2|6599.2|6605.2|6599.2|6604.2|6598.2|1
1656072790000|2022-06-24 12:13:10|6604.7|6598.7|6603.7|6597.7|6605.2|6599.2|6603.7|6597.7|3
1656072800000|2022-06-24 12:13:20|6604.2|6598.2|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|0
1656072810000|2022-06-24 12:13:30|6602.7|6596.7|6601.2|6595.2|6602.7|6596.7|6601.2|6595.2|0
1656072820000|2022-06-24 12:13:40|6600.7|6594.7|6599.7|6593.7|6600.7|6594.7|6599.7|6593.7|1
1656072830000|2022-06-24 12:13:50|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6599.7|6593.7|0
1656072840000|2022-06-24 12:14:00|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656072850000|2022-06-24 12:14:10|6598.2|6592.2|6598.2|6592.2|6598.7|6592.7|6598.2|6592.2|1
1656072860000|2022-06-24 12:14:20|6598.7|6592.7|6598.2|6592.2|6599.2|6593.2|6598.2|6592.2|0
1656072870000|2022-06-24 12:14:30|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656072880000|2022-06-24 12:14:40|6599.7|6593.7|6600.8|6594.8|6600.8|6594.8|6599.7|6593.7|1
1656072890000|2022-06-24 12:14:50|6600.7|6594.7|6600.8|6594.8|6600.8|6594.8|6600.7|6594.7|0
1656072900000|2022-06-24 12:15:00|6601.3|6595.3|6598.3|6592.3|6601.3|6595.3|6598.2|6592.2|4
1656072910000|2022-06-24 12:15:10|6598.2|6592.2|6598.2|6592.2|6598.7|6592.7|6598.2|6592.2|1
1656072940000|2022-06-24 12:15:40|6599.2|6593.2|6605.8|6599.8|6605.8|6599.8|6598.7|6592.7|9
1656072960000|2022-06-24 12:16:00|6606.3|6600.3|6605.8|6599.8|6606.3|6600.3|6605.7|6599.7|0
1656072970000|2022-06-24 12:16:10|6605.3|6599.3|6606.3|6600.3|6606.3|6600.3|6605.3|6599.3|1
1656072990000|2022-06-24 12:16:30|6606.7|6600.7|6605.3|6599.3|6607.8|6601.8|6605.3|6599.3|0
1656073000000|2022-06-24 12:16:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1656073010000|2022-06-24 12:16:50|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1656073020000|2022-06-24 12:17:00|6604.8|6598.8|6604.3|6598.3|6604.8|6598.8|6604.3|6598.3|0
1656073050000|2022-06-24 12:17:30|6603.8|6597.8|6604.9|6598.9|6605.3|6599.3|6603.8|6597.8|1
1656073060000|2022-06-24 12:17:40|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1656073070000|2022-06-24 12:17:50|6604.8|6598.8|6604.3|6598.3|6604.8|6598.8|6604.3|6598.3|0
1656073100000|2022-06-24 12:18:20|6605.8|6599.8|6604.8|6598.8|6605.8|6599.8|6604.8|6598.8|5
1656073110000|2022-06-24 12:18:30|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1656073120000|2022-06-24 12:18:40|6604.8|6598.8|6604.8|6598.8|6605.8|6599.8|6604.8|6598.8|0
1656073130000|2022-06-24 12:18:50|6604.3|6598.3|6605.3|6599.3|6605.3|6599.3|6604.3|6598.3|0
1656073140000|2022-06-24 12:19:00|6605.8|6599.8|6605.3|6599.3|6605.8|6599.8|6605.3|6599.3|0
1656073150000|2022-06-24 12:19:10|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1656073170000|2022-06-24 12:19:30|6605.9|6599.9|6606.3|6600.3|6607.3|6601.3|6605.9|6599.9|0
1656073190000|2022-06-24 12:19:50|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|1
1656073200000|2022-06-24 12:20:00|6606.3|6600.3|6605.3|6599.3|6606.3|6600.3|6605.3|6599.3|3
1656073210000|2022-06-24 12:20:10|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|1
1656073220000|2022-06-24 12:20:20|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.3|6598.3|2
1656073230000|2022-06-24 12:20:30|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1656073260000|2022-06-24 12:21:00|6603.8|6597.8|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|0
1656073270000|2022-06-24 12:21:10|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|0
1656073280000|2022-06-24 12:21:20|6604.4|6598.4|6604.8|6598.8|6604.8|6598.8|6604.3|6598.3|0
1656073290000|2022-06-24 12:21:30|6604.9|6598.9|6604.8|6598.8|6604.9|6598.9|6604.4|6598.4|0
1656073300000|2022-06-24 12:21:40|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|5
1656073310000|2022-06-24 12:21:50|6603.9|6597.9|6604.9|6598.9|6604.9|6598.9|6603.4|6597.4|2
1656073320000|2022-06-24 12:22:00|6604.4|6598.4|6604.9|6598.9|6605.4|6599.4|6604.4|6598.4|0
1656073330000|2022-06-24 12:22:10|||||||||1
1656073340000|2022-06-24 12:22:20|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|1
1656073350000|2022-06-24 12:22:30|6604.9|6598.9|6605.4|6599.4|6605.4|6599.4|6604.9|6598.9|11
1656073360000|2022-06-24 12:22:40|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|11
1656073370000|2022-06-24 12:22:50|6605.4|6599.4|6605.4|6599.4|6605.4|6599.4|6605.4|6599.4|13
1656073380000|2022-06-24 12:23:00|6604.9|6598.9|6604.9|6598.9|6605.4|6599.4|6604.9|6598.9|0
1656073390000|2022-06-24 12:23:10|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|0
1656073420000|2022-06-24 12:23:40|6604.3|6598.3|6604.4|6598.4|6604.4|6598.4|6604.3|6598.3|0
1656073430000|2022-06-24 12:23:50|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1656073450000|2022-06-24 12:24:10|6605.3|6599.3|6608.8|6602.8|6609.8|6603.8|6605.3|6599.3|3
1656073460000|2022-06-24 12:24:20|6612.3|6606.3|6611.3|6605.3|6615.8|6609.8|6611.3|6605.3|1
1656073470000|2022-06-24 12:24:30|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|0
1656073490000|2022-06-24 12:24:50|||||||||1
1656073500000|2022-06-24 12:25:00|6610.8|6604.8|6610.3|6604.3|6610.8|6604.8|6610.3|6604.3|0
1656073510000|2022-06-24 12:25:10|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1656073520000|2022-06-24 12:25:20|||||||||1
1656073540000|2022-06-24 12:25:40|6610.3|6604.3|6610.4|6604.4|6611.4|6605.4|6610.3|6604.3|6
1656073550000|2022-06-24 12:25:50|6609.4|6603.4|6608.9|6602.9|6609.4|6603.4|6608.9|6602.9|0
1656073560000|2022-06-24 12:26:00|6609.4|6603.4|6609.9|6603.9|6609.9|6603.9|6609.4|6603.4|0
1656073580000|2022-06-24 12:26:20|6609.4|6603.4|6609.4|6603.4|6609.4|6603.4|6609.4|6603.4|0
1656073590000|2022-06-24 12:26:30|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|0
1656073620000|2022-06-24 12:27:00|6609.8|6603.8|6609.4|6603.4|6609.8|6603.8|6609.4|6603.4|0
1656073640000|2022-06-24 12:27:20|6609.8|6603.8|6610.4|6604.4|6610.4|6604.4|6609.8|6603.8|2
1656073650000|2022-06-24 12:27:30|6609.9|6603.9|6609.4|6603.4|6609.9|6603.9|6609.4|6603.4|0
1656073660000|2022-06-24 12:27:40|6608.9|6602.9|6609.4|6603.4|6610.3|6604.3|6608.9|6602.9|0
1656073670000|2022-06-24 12:27:50|6611.3|6605.3|6610.4|6604.4|6611.3|6605.3|6610.4|6604.4|0
1656073680000|2022-06-24 12:28:00|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|7
1656073690000|2022-06-24 12:28:10|||||||||1
1656073720000|2022-06-24 12:28:40|6611.4|6605.4|6610.4|6604.4|6611.4|6605.4|6610.4|6604.4|0
1656073750000|2022-06-24 12:29:10|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|6609.9|6603.9|0
1656073760000|2022-06-24 12:29:20|6610.4|6604.4|6609.9|6603.9|6610.4|6604.4|6609.9|6603.9|0
1656073770000|2022-06-24 12:29:30|6608.9|6602.9|6608.4|6602.4|6609.4|6603.4|6608.4|6602.4|0
1656073790000|2022-06-24 12:29:50|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.4|6601.4|0
1656073800000|2022-06-24 12:30:00|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1656073810000|2022-06-24 12:30:10|6607.9|6601.9|6608.4|6602.4|6608.4|6602.4|6607.9|6601.9|0
1656073820000|2022-06-24 12:30:20|6607.4|6601.4|6606.4|6600.4|6609.8|6603.8|6605.9|6599.9|0
1656073860000|2022-06-24 12:31:00|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|5
1656073870000|2022-06-24 12:31:10|6610.3|6604.3|6609.8|6603.8|6610.3|6604.3|6609.8|6603.8|0
1656073880000|2022-06-24 12:31:20|6610.3|6604.3|6609.9|6603.9|6610.3|6604.3|6609.8|6603.8|0
1656073890000|2022-06-24 12:31:30|6606.8|6600.8|6606.4|6600.4|6606.8|6600.8|6605.9|6599.9|1
1656073900000|2022-06-24 12:31:40|6606.5|6600.5|6608.5|6602.5|6608.5|6602.5|6606.5|6600.5|12
1656073910000|2022-06-24 12:31:50|6609|6603|6609|6603|6609|6603|6609|6603|0
1656073920000|2022-06-24 12:32:00|6608.5|6602.5|6608.4|6602.4|6608.5|6602.5|6607.4|6601.4|37
1656073930000|2022-06-24 12:32:10|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|4
1656073940000|2022-06-24 12:32:20|6607.8|6601.8|6606.3|6600.3|6607.8|6601.8|6606.3|6600.3|0
1656073950000|2022-06-24 12:32:30|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1656073960000|2022-06-24 12:32:40|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1656073970000|2022-06-24 12:32:50|6605.8|6599.8|6602.3|6596.3|6605.8|6599.8|6602.3|6596.3|0
1656073980000|2022-06-24 12:33:00|6602.8|6596.8|6602.3|6596.3|6602.8|6596.8|6601.8|6595.8|0
1656073990000|2022-06-24 12:33:10|6602.8|6596.8|6603.3|6597.3|6603.3|6597.3|6602.8|6596.8|0
1656074000000|2022-06-24 12:33:20|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|0
1656074010000|2022-06-24 12:33:30|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1656074020000|2022-06-24 12:33:40|6603.8|6597.8|6604.3|6598.3|6604.3|6598.3|6603.8|6597.8|0
1656074030000|2022-06-24 12:33:50|6604.4|6598.4|6604.3|6598.3|6604.4|6598.4|6604.3|6598.3|0
1656074040000|2022-06-24 12:34:00|6603.8|6597.8|6603.7|6597.7|6603.8|6597.8|6603.7|6597.7|2
1656074050000|2022-06-24 12:34:10|6603.2|6597.2|6603.7|6597.7|6603.7|6597.7|6603.2|6597.2|0
1656074060000|2022-06-24 12:34:20|||||||||1
1656074080000|2022-06-24 12:34:40|6604.2|6598.2|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|0
1656074090000|2022-06-24 12:34:50|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|0
1656074100000|2022-06-24 12:35:00|6603.2|6597.2|6604.3|6598.3|6604.3|6598.3|6603.2|6597.2|3
1656074120000|2022-06-24 12:35:20|6604.8|6598.8|6606.8|6600.8|6607.8|6601.8|6604.8|6598.8|0
1656074140000|2022-06-24 12:35:40|6607.3|6601.3|6606.8|6600.8|6607.3|6601.3|6606.8|6600.8|0
1656074150000|2022-06-24 12:35:50|6607.8|6601.8|6607.3|6601.3|6607.8|6601.8|6606.8|6600.8|0
1656074160000|2022-06-24 12:36:00|6606.9|6600.9|6607.8|6601.8|6607.8|6601.8|6606.9|6600.9|1
1656074170000|2022-06-24 12:36:10|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|0
1656074180000|2022-06-24 12:36:20|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606.3|6600.3|0
1656074190000|2022-06-24 12:36:30|6605.8|6599.8|6605.4|6599.4|6605.8|6599.8|6605.4|6599.4|2
1656074200000|2022-06-24 12:36:40|||||||||2
1656074220000|2022-06-24 12:37:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1656074230000|2022-06-24 12:37:10|6605.4|6599.4|6604.8|6598.8|6605.4|6599.4|6603.8|6597.8|0
1656074240000|2022-06-24 12:37:20|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.4|6598.4|0
1656074250000|2022-06-24 12:37:30|6605.3|6599.3|6604.9|6598.9|6605.3|6599.3|6604.9|6598.9|0
1656074260000|2022-06-24 12:37:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1656074270000|2022-06-24 12:37:50|6603.9|6597.9|6602.8|6596.8|6603.9|6597.9|6602.8|6596.8|0
1656074280000|2022-06-24 12:38:00|6603.8|6597.8|6603.4|6597.4|6603.8|6597.8|6603.3|6597.3|0
1656074290000|2022-06-24 12:38:10|6603.3|6597.3|6603.3|6597.3|6604.8|6598.8|6603.3|6597.3|0
1656074310000|2022-06-24 12:38:30|6603.8|6597.8|6603.8|6597.8|6604.8|6598.8|6603.8|6597.8|0
1656074320000|2022-06-24 12:38:40|6603.3|6597.3|6603.8|6597.8|6603.8|6597.8|6603.3|6597.3|0
1656074330000|2022-06-24 12:38:50|6604.3|6598.3|6604.8|6598.8|6604.8|6598.8|6603.8|6597.8|0
1656074340000|2022-06-24 12:39:00|6604.3|6598.3|6603.8|6597.8|6604.3|6598.3|6603.8|6597.8|0
1656074350000|2022-06-24 12:39:10|6604.8|6598.8|6603.9|6597.9|6604.8|6598.8|6603.9|6597.9|0
1656074360000|2022-06-24 12:39:20|6604.3|6598.3|6604.8|6598.8|6604.8|6598.8|6604.3|6598.3|0
1656074370000|2022-06-24 12:39:30|6603.9|6597.9|6604.3|6598.3|6604.3|6598.3|6603.9|6597.9|0
1656074380000|2022-06-24 12:39:40|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1656074400000|2022-06-24 12:40:00|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|0
1656074410000|2022-06-24 12:40:10|6603.9|6597.9|6603.4|6597.4|6603.9|6597.9|6602.9|6596.9|0
1656074420000|2022-06-24 12:40:20|6603.9|6597.9|6603.4|6597.4|6603.9|6597.9|6603.4|6597.4|0
1656074430000|2022-06-24 12:40:30|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|0
1656074440000|2022-06-24 12:40:40|6603.4|6597.4|6606.4|6600.4|6606.4|6600.4|6603.4|6597.4|5
1656074470000|2022-06-24 12:41:10|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|3
1656074490000|2022-06-24 12:41:30|6606.9|6600.9|6610.4|6604.4|6610.4|6604.4|6606.9|6600.9|10
1656074500000|2022-06-24 12:41:40|6612.4|6606.4|6611.4|6605.4|6612.4|6606.4|6611.4|6605.4|3
1656074510000|2022-06-24 12:41:50|6611.3|6605.3|6610.3|6604.3|6611.3|6605.3|6610.3|6604.3|1
1656074520000|2022-06-24 12:42:00|6610.4|6604.4|6610.3|6604.3|6610.4|6604.4|6610.3|6604.3|0
1656074530000|2022-06-24 12:42:10|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|0
1656074550000|2022-06-24 12:42:30|6611.8|6605.8|6611.8|6605.8|6611.9|6605.9|6611.8|6605.8|2
1656074570000|2022-06-24 12:42:50|6611.9|6605.9|6612.3|6606.3|6612.4|6606.4|6611.9|6605.9|0
1656074580000|2022-06-24 12:43:00|6611.9|6605.9|6610.8|6604.8|6611.9|6605.9|6610.8|6604.8|0
1656074590000|2022-06-24 12:43:10|6611.3|6605.3|6611.4|6605.4|6611.8|6605.8|6611.3|6605.3|0
1656074600000|2022-06-24 12:43:20|6611.3|6605.3|6610.9|6604.9|6611.3|6605.3|6610.9|6604.9|0
1656074610000|2022-06-24 12:43:30|6611.3|6605.3|6610.9|6604.9|6611.3|6605.3|6610.9|6604.9|0
1656074620000|2022-06-24 12:43:40|6610.4|6604.4|6610.9|6604.9|6610.9|6604.9|6610.4|6604.4|0
1656074630000|2022-06-24 12:43:50|6610.8|6604.8|6608.8|6602.8|6610.8|6604.8|6608.3|6602.3|0
1656074640000|2022-06-24 12:44:00|6609.3|6603.3|6606.8|6600.8|6609.3|6603.3|6606.8|6600.8|0
1656074650000|2022-06-24 12:44:10|6607.3|6601.3|6609.3|6599.3|6609.3|6601.3|6605.8|6598.8|0
1656074660000|2022-06-24 12:44:20|6608.8|6598.8|6603.4|6597.4|6608.8|6599.8|6603.4|6597.4|0
1656074670000|2022-06-24 12:44:30|6603.9|6597.9|6605.3|6599.3|6605.3|6599.3|6603.9|6597.9|0
1656074680000|2022-06-24 12:44:40|6602.4|6596.4|6605.4|6599.4|6605.4|6599.4|6602.4|6596.4|3
1656074690000|2022-06-24 12:44:50|6604.8|6598.8|6604.4|6598.4|6605.3|6599.3|6601.5|6595.5|5
1656077400000|2022-06-24 13:30:00|6614.5|6608.5|6613|6607|6615.9|6609|6604.5|6597|156
1656077410000|2022-06-24 13:30:10|6614|6608|6606|6600|6615.4|6609.4|6603.1|6597.1|27
1656077420000|2022-06-24 13:30:20|6606.9|6600.9|6602|6596|6607.5|6601.5|6600.6|6594.6|18
1656077430000|2022-06-24 13:30:30|6601.4|6595.4|6605|6599|6606|6600|6600|6594|12
1656077440000|2022-06-24 13:30:40|6604|6598|6593.1|6587.1|6604|6598|6592.1|6586.1|12
1656077450000|2022-06-24 13:30:50|6594.1|6588.1|6588.1|6582.1|6594.6|6588.6|6587.6|6581.6|40
1656077460000|2022-06-24 13:31:00|6588.6|6582.6|6588.5|6582.5|6589.6|6583.6|6587.5|6581.5|2
1656077470000|2022-06-24 13:31:10|6588|6582|6583|6577|6588|6582|6582.1|6576.1|7
1656077480000|2022-06-24 13:31:20|6582.5|6576.5|6586.5|6580.5|6588.5|6582.5|6582.5|6576.5|41
1656077490000|2022-06-24 13:31:30|6586|6580|6582|6576|6589.6|6583.6|6581.2|6575.2|16
1656077500000|2022-06-24 13:31:40|6581|6575|6576.5|6570.5|6581|6575|6575|6569|2
1656077510000|2022-06-24 13:31:50|6574.5|6568.5|6574.5|6568.5|6576|6570|6572|6566|4
1656077520000|2022-06-24 13:32:00|6576|6570|6581.5|6575.5|6583.5|6577.5|6576|6570|12
1656077530000|2022-06-24 13:32:10|6581.4|6575.4|6578|6572|6581.4|6575.4|6576|6570|1
1656077540000|2022-06-24 13:32:20|6579|6573|6583.5|6577.5|6583.5|6577.5|6579|6573|3
1656077550000|2022-06-24 13:32:30|6583.9|6577.9|6588.9|6582.9|6590.4|6584.4|6583.9|6577.9|4
1656077560000|2022-06-24 13:32:40|6588.4|6582.4|6584.8|6578.8|6588.4|6582.4|6584.8|6578.8|2
1656077570000|2022-06-24 13:32:50|6585.3|6579.3|6574.8|6568.8|6585.3|6579.3|6574.8|6568.8|14
1656077580000|2022-06-24 13:33:00|6575.3|6569.3|6574.9|6568.9|6576.4|6570.4|6572.8|6566.8|6
1656077590000|2022-06-24 13:33:10|6574.4|6568.4|6568.9|6562.9|6574.4|6568.4|6568.4|6562.4|37
1656077600000|2022-06-24 13:33:20|6570.4|6564.4|6565|6559|6571|6565|6565|6559|21
1656077610000|2022-06-24 13:33:30|6564.9|6558.9|6569.5|6563.5|6569.5|6563.5|6564.9|6558.9|13
1656077620000|2022-06-24 13:33:40|6569.6|6563.6|6568|6562|6569.6|6563.6|6567|6561|1
1656077630000|2022-06-24 13:33:50|6567.5|6561.5|6575|6569|6575.1|6569.1|6567.5|6561.5|2
1656077640000|2022-06-24 13:34:00|6575.1|6569.1|6578.6|6572.6|6579.5|6573.5|6574.5|6568.5|7
1656077650000|2022-06-24 13:34:10|6579.1|6573.1|6579.7|6573.7|6583.7|6577.7|6578.1|6572.1|28
1656077660000|2022-06-24 13:34:20|6579.2|6573.2|6579.3|6573.3|6579.3|6573.3|6579.2|6573.2|27
1656077670000|2022-06-24 13:34:30|6582.3|6576.3|6584.3|6578.3|6584.3|6578.3|6581.3|6575.3|25
1656077680000|2022-06-24 13:34:40|6582.9|6576.9|6580.3|6574.3|6583.8|6577.8|6579.8|6573.8|2
1656077690000|2022-06-24 13:34:50|6579.8|6573.8|6581.9|6575.9|6582.9|6576.9|6579.8|6573.8|33
1656077700000|2022-06-24 13:35:00|6581.4|6575.4|6581.4|6575.4|6581.9|6575.9|6580.4|6574.4|90
1656077710000|2022-06-24 13:35:10|6580.9|6574.9|6584.3|6578.3|6584.3|6578.3|6578.8|6572.8|8
1656077720000|2022-06-24 13:35:20|6584.8|6578.8|6587.9|6581.9|6588.3|6582.3|6584.3|6578.3|17
1656077730000|2022-06-24 13:35:30|6588.3|6582.3|6599.3|6593.3|6599.4|6593.4|6588.3|6582.3|12
1656077740000|2022-06-24 13:35:40|6599.4|6593.4|6614.5|6608.5|6614.5|6608.5|6599.4|6593.4|83
1656077750000|2022-06-24 13:35:50|6613.5|6607.5|6613.5|6607.5|6621|6614|6610.1|6604.1|31
1656077760000|2022-06-24 13:36:00|6613|6607|6624.5|6618.5|6624.5|6618.5|6613|6607|34
1656077770000|2022-06-24 13:36:10|6625|6619|6626|6620|6627.5|6621.5|6624|6618|11
1656077780000|2022-06-24 13:36:20|6624.5|6618.5|6626|6620|6626|6620|6621|6615|39
1656077790000|2022-06-24 13:36:30|6626.5|6620.5|6624|6618|6627|6621|6624|6618|2
1656077800000|2022-06-24 13:36:40|6623.5|6617.5|6624.5|6618.5|6624.6|6618.6|6622.5|6616.5|13
1656077810000|2022-06-24 13:36:50|6623.6|6617.6|6624|6618|6624|6618|6623.1|6617.1|12
1656077820000|2022-06-24 13:37:00|6624.1|6618.1|6610|6604|6624.1|6618.1|6610|6604|3
1656077830000|2022-06-24 13:37:10|6609.5|6603.5|6610.6|6604.6|6613.6|6607.6|6608|6602|43
1656077840000|2022-06-24 13:37:20|6610.1|6604.1|6609.6|6603.6|6611.1|6605.1|6609|6603|1
1656077850000|2022-06-24 13:37:30|6608.1|6602.1|6608.1|6602.1|6610.6|6604.6|6608.1|6602.1|3
1656077860000|2022-06-24 13:37:40|6607.1|6601.1|6608.1|6602.1|6609.1|6603.1|6605.1|6599.1|1
1656077870000|2022-06-24 13:37:50|6609.1|6603.1|6603.6|6597.6|6609.1|6603.1|6603.6|6597.6|9
1656077880000|2022-06-24 13:38:00|6604.1|6598.1|6601.6|6595.6|6605.1|6599.1|6599.1|6593.1|4
1656077890000|2022-06-24 13:38:10|6601.1|6595.1|6605.6|6599.6|6607.6|6601.6|6600.6|6594.6|1
1656077900000|2022-06-24 13:38:20|6605.5|6599.5|6596|6590|6607.6|6601.6|6595.5|6589.5|13
1656077910000|2022-06-24 13:38:30|6595.5|6589.5|6581.6|6575.6|6595.5|6589.5|6581.6|6575.6|24
1656077920000|2022-06-24 13:38:40|6581.5|6575.5|6577.5|6571.5|6581.5|6575.5|6577.5|6571.5|0
1656077930000|2022-06-24 13:38:50|6577.6|6571.6|6572|6566|6578|6572|6570.2|6564.2|55
1656077940000|2022-06-24 13:39:00|6571.5|6565.5|6571.5|6565.5|6574|6568|6570|6564|17
1656077950000|2022-06-24 13:39:10|6571|6565|6571|6565|6574.5|6568.5|6571|6565|2
1656077960000|2022-06-24 13:39:20|6571.5|6565.5|6568.5|6562.5|6571.5|6565.5|6567.5|6561.5|1
1656077970000|2022-06-24 13:39:30|6567|6561|6568|6562|6568.5|6562.5|6567|6561|0
1656077980000|2022-06-24 13:39:40|6567.5|6561.5|6569|6563|6569.9|6563.9|6567.5|6561.5|2
1656077990000|2022-06-24 13:39:50|6568.5|6562.5|6568|6562|6569.5|6563.5|6568|6562|103
1656078000000|2022-06-24 13:40:00|6568.5|6562.5|6569.5|6563.5|6569.5|6563.5|6568|6562|0
1656078010000|2022-06-24 13:40:10|6569.9|6563.9|6581.9|6575.9|6583.4|6577.4|6569.9|6563.9|12
1656078020000|2022-06-24 13:40:20|6582|6576|6584.5|6578.5|6584.5|6578.5|6582|6576|22
1656078030000|2022-06-24 13:40:30|6585|6579|6584.4|6578.4|6585.4|6579.4|6584|6578|3
1656078040000|2022-06-24 13:40:40|6584|6578|6585.4|6579.4|6585.4|6579.4|6584|6578|0
1656078050000|2022-06-24 13:40:50|6584.9|6578.9|6585.4|6579.4|6585.4|6579.4|6584.9|6578.9|0
1656078060000|2022-06-24 13:41:00|6587.5|6581.5|6596.9|6590.9|6597.9|6591.9|6586.9|6580.9|4
1656078070000|2022-06-24 13:41:10|6596.4|6590.4|6603|6597|6603|6597|6596.4|6590.4|2
1656078080000|2022-06-24 13:41:20|6602.9|6596.9|6604.5|6598.5|6605|6599|6601.5|6595.5|3
1656078090000|2022-06-24 13:41:30|6604.4|6598.4|6613.5|6607.5|6613.5|6607.5|6604.4|6598.4|9
1656078100000|2022-06-24 13:41:40|6614|6608|6616.5|6610.5|6617.5|6611.5|6614|6608|10
1656078110000|2022-06-24 13:41:50|6617.5|6611.5|6619|6613|6620.5|6614.5|6617.5|6611.5|3
1656078120000|2022-06-24 13:42:00|6619.5|6613.5|6613|6607|6620|6614|6612.5|6606.5|5
1656078130000|2022-06-24 13:42:10|6612.5|6606.5|6610.5|6604.5|6614|6608|6610.5|6604.5|1
1656078140000|2022-06-24 13:42:20|6610|6604|6612.4|6606.4|6616.5|6610.5|6610|6604|16
1656078150000|2022-06-24 13:42:30|6612.5|6606.5|6612.5|6606.5|6612.9|6606.9|6612|6606|2
1656078160000|2022-06-24 13:42:40|6612.9|6606.9|6612.5|6606.5|6613.9|6607.9|6611.9|6605.9|11
1656078170000|2022-06-24 13:42:50|6612|6606|6613.4|6607.4|6613.4|6607.4|6612|6606|13
1656078180000|2022-06-24 13:43:00|6613.5|6607.5|6612.5|6606.5|6613.9|6607.9|6610.5|6604.5|7
1656078190000|2022-06-24 13:43:10|6613.4|6607.4|6613|6607|6614|6608|6612.9|6606.9|27
1656078200000|2022-06-24 13:43:20|6612.5|6606.5|6613.5|6607.5|6613.5|6607.5|6607.9|6601.9|7
1656078210000|2022-06-24 13:43:30|6613.4|6607.4|6616.5|6610.5|6616.5|6610.5|6613.4|6607.4|5
1656078220000|2022-06-24 13:43:40|6615.5|6609.5|6627|6621|6627|6621|6615.5|6609.5|8
1656078230000|2022-06-24 13:43:50|6625.5|6619.5|6627|6621|6627.5|6621.5|6622.5|6616.5|8
1656078240000|2022-06-24 13:44:00|6626.5|6620.5|6624.5|6618.5|6631.4|6625.4|6624.5|6618.5|5
1656078250000|2022-06-24 13:44:10|6628.3|6622.3|6626|6620|6628.3|6622.3|6626|6620|3
1656078260000|2022-06-24 13:44:20|6626.4|6620.4|6629.5|6623.5|6630|6624|6626.4|6620.4|0
1656078270000|2022-06-24 13:44:30|6629.4|6623.4|6629.9|6623.9|6630|6624|6628|6622|53
1656078280000|2022-06-24 13:44:40|6630|6624|6627|6621|6630.4|6624.4|6627|6621|5
1656078290000|2022-06-24 13:44:50|6626.9|6620.9|6625.9|6619.9|6627.4|6621.4|6625.9|6619.9|1
1656078300000|2022-06-24 13:45:00|6625.5|6619.5|6630.4|6624.4|6630.9|6624.9|6624.9|6618.9|7
1656078310000|2022-06-24 13:45:10|6630.9|6624.9|6629.9|6623.9|6630.9|6624.9|6629.4|6623.4|15
1656078320000|2022-06-24 13:45:20|6629.4|6623.4|6624.9|6618.9|6629.4|6623.4|6624.9|6618.9|6
1656078330000|2022-06-24 13:45:30|6625.4|6619.4|6618.4|6612.4|6625.4|6619.4|6618.4|6612.4|3
1656078340000|2022-06-24 13:45:40|6617.4|6611.4|6613.9|6607.9|6617.9|6611.9|6613.9|6607.9|174
1656078350000|2022-06-24 13:45:50|6614.4|6608.4|6613.9|6607.9|6616.9|6610.9|6613.9|6607.9|14
1656078360000|2022-06-24 13:46:00|6614.4|6608.4|6613.8|6607.8|6614.9|6608.9|6612.9|6606.9|3
1656078370000|2022-06-24 13:46:10|6613.3|6607.3|6610.9|6604.9|6613.3|6607.3|6607.9|6601.9|7
1656078380000|2022-06-24 13:46:20|6611.4|6605.4|6613.4|6607.4|6619.3|6613.3|6611.4|6605.4|5
1656078390000|2022-06-24 13:46:30|6612.9|6606.9|6607.3|6601.3|6612.9|6606.9|6606.4|6600.4|0
1656078400000|2022-06-24 13:46:40|6607.4|6601.4|6597.9|6591.9|6608.4|6602.4|6597.9|6591.9|6
1656078410000|2022-06-24 13:46:50|6597.8|6591.8|6594.3|6588.3|6600.9|6594.9|6593.8|6587.8|16
1656078420000|2022-06-24 13:47:00|6593.8|6587.8|6592.3|6586.3|6593.8|6587.8|6590.3|6584.3|1
1656078430000|2022-06-24 13:47:10|6592.8|6586.8|6591.3|6585.3|6594.3|6588.3|6590.8|6584.8|31
1656078440000|2022-06-24 13:47:20|6590.3|6584.3|6588.3|6582.3|6591.3|6585.3|6588.3|6582.3|0
1656078450000|2022-06-24 13:47:30|6587.3|6581.3|6586.8|6580.8|6587.8|6581.8|6586.8|6580.8|1
1656078460000|2022-06-24 13:47:40|6585.8|6579.8|6589.8|6583.8|6591.8|6585.8|6585.8|6579.8|24
1656078470000|2022-06-24 13:47:50|6591.8|6585.8|6588.8|6582.8|6592.3|6586.3|6588.8|6582.8|4
1656078480000|2022-06-24 13:48:00|6588.3|6582.3|6592.3|6586.3|6593.3|6587.3|6588.3|6582.3|5
1656078490000|2022-06-24 13:48:10|6592.8|6586.8|6592.3|6586.3|6593.8|6587.8|6591.8|6585.8|14
1656078500000|2022-06-24 13:48:20|6591.3|6585.3|6591.3|6585.3|6592.3|6586.3|6590.3|6584.3|1
1656078510000|2022-06-24 13:48:30|6592.3|6586.3|6595.3|6589.3|6595.8|6589.8|6591.3|6585.3|6
1656078520000|2022-06-24 13:48:40|6595.9|6589.9|6596.3|6590.3|6596.8|6590.8|6595.9|6589.9|3
1656078530000|2022-06-24 13:48:50|6596.8|6590.8|6598.8|6592.8|6598.8|6592.8|6596.3|6590.3|0
1656078540000|2022-06-24 13:49:00|6597.9|6591.9|6599.9|6593.9|6599.9|6593.9|6597.3|6591.3|4
1656078550000|2022-06-24 13:49:10|||||||||1
1656078560000|2022-06-24 13:49:20|6600.9|6594.9|6601.4|6595.4|6601.9|6595.9|6600.9|6594.9|1
1656078570000|2022-06-24 13:49:30|6601.9|6595.9|6602.9|6596.9|6604.8|6598.8|6601.9|6595.9|9
1656078580000|2022-06-24 13:49:40|6602.4|6596.4|6604.9|6598.9|6605.9|6599.9|6602.4|6596.4|12
1656078590000|2022-06-24 13:49:50|6603.4|6597.4|6604.4|6598.4|6605.4|6599.4|6602.4|6596.4|6
1656078600000|2022-06-24 13:50:00|6603.9|6597.9|6604.4|6598.4|6605.9|6599.9|6603.9|6597.9|7
1656078610000|2022-06-24 13:50:10|6604.9|6598.9|6604.4|6598.4|6605.4|6599.4|6603.4|6597.4|3
1656078620000|2022-06-24 13:50:20|6603.9|6597.9|6601.9|6595.9|6604.4|6598.4|6601.9|6595.9|3
1656078630000|2022-06-24 13:50:30|6602.4|6596.4|6601.9|6595.9|6602.9|6596.9|6601.9|6595.9|1
1656078640000|2022-06-24 13:50:40|6601.4|6595.4|6597.4|6591.4|6601.4|6595.4|6597.4|6591.4|3
1656078650000|2022-06-24 13:50:50|6596.9|6590.9|6597.4|6591.4|6597.4|6591.4|6596.9|6590.9|2
1656078660000|2022-06-24 13:51:00|6596.4|6590.4|6591.9|6585.9|6596.4|6590.4|6591.9|6585.9|8
1656078670000|2022-06-24 13:51:10|6591.8|6585.8|6587.8|6581.8|6591.8|6585.8|6587.8|6581.8|1
1656078680000|2022-06-24 13:51:20|6586.9|6580.9|6586.3|6580.3|6586.9|6580.9|6586.3|6580.3|0
1656078690000|2022-06-24 13:51:30|6585.8|6579.8|6585.3|6579.3|6585.8|6579.8|6584.8|6578.8|7
1656078700000|2022-06-24 13:51:40|6584.8|6578.8|6585.3|6579.3|6585.3|6579.3|6584.8|6578.8|14
1656078710000|2022-06-24 13:51:50|6584.7|6578.7|6584.7|6578.7|6585.2|6579.2|6584.7|6578.7|7
1656078720000|2022-06-24 13:52:00|6585.2|6579.2|6584.7|6578.7|6585.2|6579.2|6584.6|6578.6|11
1656078730000|2022-06-24 13:52:10|6584.6|6578.6|6584.6|6578.6|6584.7|6578.7|6584.6|6578.6|11
1656078740000|2022-06-24 13:52:20|6584.7|6578.7|6583.2|6577.2|6584.7|6578.7|6582.7|6576.7|5
1656078750000|2022-06-24 13:52:30|6582.8|6576.8|6579.3|6573.3|6582.8|6576.8|6578.8|6572.8|4
1656078760000|2022-06-24 13:52:40|6578.8|6572.8|6574.3|6568.3|6579.3|6573.3|6573.8|6567.8|4
1656078770000|2022-06-24 13:52:50|6573.8|6567.8|6573.7|6567.7|6574.2|6568.2|6573.7|6567.7|7
1656078780000|2022-06-24 13:53:00|6574.2|6568.2|6579.2|6573.2|6581.2|6575.2|6574.2|6568.2|25
1656078790000|2022-06-24 13:53:10|6578.7|6572.7|6577.7|6571.7|6579.2|6573.2|6577.2|6571.2|12
1656078800000|2022-06-24 13:53:20|6577.2|6571.2|6575.2|6569.2|6577.2|6571.2|6574.3|6568.3|3
1656078810000|2022-06-24 13:53:30|6574.7|6568.7|6577.7|6571.7|6578.2|6572.2|6574.7|6568.7|3
1656078820000|2022-06-24 13:53:40|6578.2|6572.2|6575.7|6569.7|6578.2|6572.2|6575.7|6569.7|2
1656078830000|2022-06-24 13:53:50|6575.2|6569.2|6574.7|6568.7|6575.7|6569.7|6574.7|6568.7|4
1656078840000|2022-06-24 13:54:00|6574.2|6568.2|6573.7|6567.7|6574.2|6568.2|6573.7|6567.7|5
1656078850000|2022-06-24 13:54:10|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|5
1656078860000|2022-06-24 13:54:20|6574.2|6568.2|6574.7|6568.7|6574.7|6568.7|6574.2|6568.2|9
1656078870000|2022-06-24 13:54:30|||||||||1
1656078880000|2022-06-24 13:54:40|6574.2|6568.2|6573.7|6567.7|6574.2|6568.2|6573.7|6567.7|4
1656078890000|2022-06-24 13:54:50|6573.6|6567.6|6574.1|6568.1|6574.6|6568.6|6573.6|6567.6|28
1656078900000|2022-06-24 13:55:00|6574.6|6568.6|6574.2|6568.2|6574.6|6568.6|6573.7|6567.7|3
1656078910000|2022-06-24 13:55:10|6574.6|6568.6|6576.2|6570.2|6576.7|6570.7|6574.6|6568.6|5
1656078920000|2022-06-24 13:55:20|6574.7|6568.7|6575.2|6569.2|6576.2|6570.2|6574.7|6568.7|11
1656078930000|2022-06-24 13:55:30|6579.2|6573.2|6578.7|6572.7|6583.7|6577.7|6578.7|6572.7|4
1656078940000|2022-06-24 13:55:40|6578.2|6572.2|6580.7|6574.7|6581.2|6575.2|6578.2|6572.2|0
1656078950000|2022-06-24 13:55:50|6581.2|6575.2|6580.2|6574.2|6581.2|6575.2|6579.7|6573.7|0
1656078960000|2022-06-24 13:56:00|6580.7|6574.7|6577.2|6571.2|6580.7|6574.7|6577.2|6571.2|2
1656078970000|2022-06-24 13:56:10|6576.7|6570.7|6573.2|6567.2|6576.7|6570.7|6573.2|6567.2|22
1656078980000|2022-06-24 13:56:20|6572.8|6566.8|6573.8|6567.8|6573.8|6567.8|6569.8|6563.8|17
1656078990000|2022-06-24 13:56:30|6573.3|6567.3|6571.8|6565.8|6573.8|6567.8|6571.8|6565.8|187
1656079000000|2022-06-24 13:56:40|6571.3|6565.3|6570.9|6564.9|6571.8|6565.8|6570.8|6564.8|2
1656079010000|2022-06-24 13:56:50|6570.8|6564.8|6569.3|6563.3|6570.9|6564.9|6568.8|6562.8|3
1656079020000|2022-06-24 13:57:00|6568.9|6562.9|6573|6567|6573.5|6567.5|6568.4|6562.4|28
1656079030000|2022-06-24 13:57:10|6573.5|6567.5|6571.5|6565.5|6575|6569|6571|6565|15
1656079040000|2022-06-24 13:57:20|6571|6565|6569|6563|6571|6565|6569|6563|6
1656079050000|2022-06-24 13:57:30|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|190
1656079060000|2022-06-24 13:57:40|6568|6562|6569|6563|6569|6563|6567.5|6561.5|17
1656079070000|2022-06-24 13:57:50|6568.9|6562.9|6568|6562|6568.9|6562.9|6567.5|6561.5|2
1656079080000|2022-06-24 13:58:00|6568.5|6562.5|6567.5|6561.5|6568.5|6562.5|6567.4|6561.4|1
1656079090000|2022-06-24 13:58:10|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|6567.4|6561.4|2
1656079100000|2022-06-24 13:58:20|6567.5|6561.5|6566.4|6560.4|6567.5|6561.5|6565.4|6559.4|6
1656079110000|2022-06-24 13:58:30|6566.9|6560.9|6565.9|6559.9|6566.9|6560.9|6564.9|6558.9|1
1656079120000|2022-06-24 13:58:40|6566.4|6560.4|6565.9|6559.9|6566.4|6560.4|6565.9|6559.9|0
1656079130000|2022-06-24 13:58:50|6565.4|6559.4|6565.9|6559.9|6565.9|6559.9|6565.4|6559.4|2
1656079140000|2022-06-24 13:59:00|6566.4|6560.4|6566.9|6560.9|6567.9|6561.9|6566.4|6560.4|8
1656079150000|2022-06-24 13:59:10|6566.4|6560.4|6566.9|6560.9|6567.4|6561.4|6565.4|6559.4|3
1656079160000|2022-06-24 13:59:20|6566.4|6560.4|6566.4|6560.4|6571.9|6565.9|6566.4|6560.4|12
1656079170000|2022-06-24 13:59:30|6565.9|6559.9|6565.9|6559.9|6569|6563|6565.9|6559.9|2
1656079180000|2022-06-24 13:59:40|6565.4|6559.4|6565.9|6559.9|6565.9|6559.9|6565.4|6559.4|0
1656079190000|2022-06-24 13:59:50|6566|6560|6565.9|6559.9|6567.9|6561.9|6565.9|6559.9|1
1656079200000|2022-06-24 14:00:00|6565.4|6559.4|6564.9|6558.9|6565.9|6559.9|6564.9|6558.9|9
1656079210000|2022-06-24 14:00:10|6565.4|6559.4|6568.9|6562.9|6568.9|6562.9|6565.4|6559.4|4
1656079220000|2022-06-24 14:00:20|6568.4|6562.4|6570.9|6564.9|6570.9|6564.9|6568.4|6562.4|2
1656079230000|2022-06-24 14:00:30|6568.9|6562.9|6575.9|6569.9|6575.9|6569.9|6568.9|6562.9|4
1656079240000|2022-06-24 14:00:40|6576.4|6570.4|6572.9|6566.9|6576.4|6570.4|6572.9|6566.9|10
1656079250000|2022-06-24 14:00:50|6573|6567|6576.9|6570.9|6576.9|6570.9|6573|6567|6
1656079260000|2022-06-24 14:01:00|6575.4|6569.4|6579.4|6573.4|6579.4|6573.4|6575.4|6569.4|15
1656079270000|2022-06-24 14:01:10|6580.9|6574.9|6580.8|6574.8|6581.4|6575.4|6580.8|6574.8|3
1656079280000|2022-06-24 14:01:20|6580.9|6574.9|6583.8|6577.8|6586.8|6580.8|6580.4|6574.4|9
1656079290000|2022-06-24 14:01:30|6584.3|6578.3|6583.3|6577.3|6584.3|6578.3|6582.3|6576.3|12
1656079300000|2022-06-24 14:01:40|6582.8|6576.8|6579.9|6573.9|6582.8|6576.8|6579.9|6573.9|8
1656079310000|2022-06-24 14:01:50|6579.4|6573.4|6578.9|6572.9|6580.9|6574.9|6577.9|6571.9|2
1656079320000|2022-06-24 14:02:00|6581.4|6575.4|6584.9|6578.9|6585.4|6579.4|6580.9|6574.9|11
1656079330000|2022-06-24 14:02:10|6585.4|6579.4|6581.5|6575.5|6585.4|6579.4|6580.5|6574.5|0
1656079340000|2022-06-24 14:02:20|6581.4|6575.4|6584|6578|6584.9|6578.9|6581|6575|5
1656079350000|2022-06-24 14:02:30|6584.4|6578.4|6584.4|6578.4|6584.9|6578.9|6583.9|6577.9|0
1656079360000|2022-06-24 14:02:40|6584.9|6578.9|6583.5|6577.5|6584.9|6578.9|6583.4|6577.4|2
1656079370000|2022-06-24 14:02:50|6583.9|6577.9|6585.4|6579.4|6587.4|6581.4|6583.9|6577.9|6
1656079380000|2022-06-24 14:03:00|6584.9|6578.9|6580.9|6574.9|6584.9|6578.9|6580.4|6574.4|1
1656079390000|2022-06-24 14:03:10|6580.4|6574.4|6584.9|6578.9|6584.9|6578.9|6579.9|6573.9|1
1656079400000|2022-06-24 14:03:20|6585.4|6579.4|6582.4|6576.4|6586.3|6580.3|6582.4|6576.4|0
1656079410000|2022-06-24 14:03:30|6581.9|6575.9|6581.4|6575.4|6582.4|6576.4|6580.9|6574.9|0
1656079420000|2022-06-24 14:03:40|6580.4|6574.4|6581.4|6575.4|6581.4|6575.4|6580.4|6574.4|0
1656079430000|2022-06-24 14:03:50|6581.9|6575.9|6585.9|6579.9|6586.4|6580.4|6581.4|6575.4|14
1656079440000|2022-06-24 14:04:00|6586.4|6580.4|6580.4|6574.4|6586.4|6580.4|6580.4|6574.4|1
1656079450000|2022-06-24 14:04:10|6579.9|6573.9|6579.9|6573.9|6580.4|6574.4|6579.9|6573.9|3
1656079460000|2022-06-24 14:04:20|6580.4|6574.4|6581.3|6575.3|6581.9|6575.9|6580.4|6574.4|1
1656079470000|2022-06-24 14:04:30|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|6581.3|6575.3|0
1656079480000|2022-06-24 14:04:40|6582.4|6576.4|6583.9|6577.9|6585.4|6579.4|6582.4|6576.4|0
1656079490000|2022-06-24 14:04:50|6584.3|6578.3|6581.9|6575.9|6584.3|6578.3|6581.3|6575.3|1
1656079500000|2022-06-24 14:05:00|6580.9|6574.9|6581.3|6575.3|6582.3|6576.3|6580.9|6574.9|3
1656079510000|2022-06-24 14:05:10|6581.4|6575.4|6580.9|6574.9|6581.4|6575.4|6580.9|6574.9|1
1656079520000|2022-06-24 14:05:20|6581.4|6575.4|6582.3|6576.3|6583.8|6577.8|6581.4|6575.4|9
1656079530000|2022-06-24 14:05:30|6582.8|6576.8|6582.3|6576.3|6583.3|6577.3|6582.3|6576.3|8
1656079540000|2022-06-24 14:05:40|6582.8|6576.8|6580.3|6574.3|6582.8|6576.8|6580.3|6574.3|5
1656079550000|2022-06-24 14:05:50|6580.8|6574.8|6581.3|6575.3|6581.3|6575.3|6580.8|6574.8|0
1656079560000|2022-06-24 14:06:00|6582.3|6576.3|6580.8|6574.8|6582.3|6576.3|6580.3|6574.3|2
1656079570000|2022-06-24 14:06:10|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6
1656079580000|2022-06-24 14:06:20|6581.3|6575.3|6581.8|6575.8|6582.3|6576.3|6581.3|6575.3|0
1656079590000|2022-06-24 14:06:30|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|0
1656079600000|2022-06-24 14:06:40|6581.8|6575.8|6582.3|6576.3|6582.8|6576.8|6581.8|6575.8|1
1656079610000|2022-06-24 14:06:50|6583.3|6577.3|6583.3|6577.3|6583.3|6577.3|6583.3|6577.3|0
1656079620000|2022-06-24 14:07:00|6582.8|6576.8|6582.8|6576.8|6583.3|6577.3|6582.8|6576.8|0
1656079630000|2022-06-24 14:07:10|6583.3|6577.3|6582.3|6576.3|6583.8|6577.8|6582.3|6576.3|8
1656079640000|2022-06-24 14:07:20|6582.8|6576.8|6583.8|6577.8|6583.8|6577.8|6582.8|6576.8|0
1656079650000|2022-06-24 14:07:30|6583.7|6577.7|6590.2|6584.2|6590.7|6584.7|6582.3|6576.3|17
1656079660000|2022-06-24 14:07:40|6589.8|6583.8|6590.3|6584.3|6590.3|6584.3|6589.8|6583.8|7
1656079670000|2022-06-24 14:07:50|6590.2|6584.2|6588.2|6582.2|6590.2|6584.2|6585.7|6579.7|13
1656079680000|2022-06-24 14:08:00|6588.8|6582.8|6589.8|6583.8|6590.3|6584.3|6588.8|6582.8|6
1656079690000|2022-06-24 14:08:10|6589.3|6583.3|6589.2|6583.2|6589.3|6583.3|6587.2|6581.2|2
1656079700000|2022-06-24 14:08:20|6588.8|6582.8|6590.2|6584.2|6590.2|6584.2|6588.7|6582.7|3
1656079710000|2022-06-24 14:08:30|6590.3|6584.3|6588.7|6582.7|6590.3|6584.3|6588.7|6582.7|10
1656079720000|2022-06-24 14:08:40|6595.4|6589.4|6597.2|6591.2|6598.7|6592.7|6595.4|6589.4|9
1656079730000|2022-06-24 14:08:50|6596.7|6590.7|6596.2|6590.2|6596.7|6590.7|6595.7|6589.7|2
1656079740000|2022-06-24 14:09:00|6595.7|6589.7|6597.7|6591.7|6597.7|6591.7|6594.7|6588.7|4
1656079750000|2022-06-24 14:09:10|6597.2|6591.2|6600.2|6594.2|6600.7|6594.7|6596.7|6590.7|11
1656079760000|2022-06-24 14:09:20|6599.2|6593.2|6603.7|6597.7|6605.2|6599.2|6598.2|6592.2|6
1656079770000|2022-06-24 14:09:30|6603.2|6597.2|6603.2|6597.2|6603.7|6597.7|6601.2|6595.2|0
1656079780000|2022-06-24 14:09:40|6602.7|6596.7|6608.7|6602.7|6610.2|6604.2|6602.7|6596.7|3
1656079790000|2022-06-24 14:09:50|6608.2|6602.2|6606.3|6600.3|6609.2|6603.2|6606.3|6600.3|3
1656079800000|2022-06-24 14:10:00|6606.2|6600.2|6600.8|6594.8|6606.3|6600.3|6599.8|6593.8|2
1656079810000|2022-06-24 14:10:10|6600.3|6594.3|6600.3|6594.3|6600.8|6594.8|6599.3|6593.3|3
1656079820000|2022-06-24 14:10:20|6599.8|6593.8|6600.8|6594.8|6601.3|6595.3|6598.8|6592.8|3
1656079830000|2022-06-24 14:10:30|6600.3|6594.3|6597.3|6591.3|6600.8|6594.8|6597.3|6591.3|0
1656079840000|2022-06-24 14:10:40|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6594.8|6588.8|1
1656079850000|2022-06-24 14:10:50|6595.8|6589.8|6591.7|6585.7|6595.8|6589.8|6591.3|6585.3|2
1656079860000|2022-06-24 14:11:00|6591.3|6585.3|6587.7|6581.7|6591.7|6585.7|6587.2|6581.2|6
1656079870000|2022-06-24 14:11:10|6588.2|6582.2|6586.8|6580.8|6588.7|6582.7|6586.8|6580.8|3
1656079880000|2022-06-24 14:11:20|6586.7|6580.7|6585.2|6579.2|6587.8|6581.8|6585.2|6579.2|5
1656079890000|2022-06-24 14:11:30|6586.3|6580.3|6593.3|6587.3|6593.3|6587.3|6586.2|6580.2|9
1656079900000|2022-06-24 14:11:40|6594.8|6588.8|6599.7|6593.7|6600.2|6594.2|6594.8|6588.8|1
1656079910000|2022-06-24 14:11:50|6599.3|6593.3|6596.8|6590.8|6599.3|6593.3|6596.3|6590.3|0
1656079920000|2022-06-24 14:12:00|6597.3|6591.3|6595.8|6589.8|6597.7|6591.7|6594.3|6588.3|0
1656079930000|2022-06-24 14:12:10|6595.7|6589.7|6594.3|6588.3|6595.7|6589.7|6594.3|6588.3|0
1656079940000|2022-06-24 14:12:20|6592.8|6586.8|6591.8|6585.8|6593.3|6587.3|6591.8|6585.8|5
1656079950000|2022-06-24 14:12:30|6590.8|6584.8|6591.8|6585.8|6591.8|6585.8|6590.8|6584.8|1
1656079960000|2022-06-24 14:12:40|6592.3|6586.3|6592.3|6586.3|6592.8|6586.8|6592.3|6586.3|1
1656079970000|2022-06-24 14:12:50|6592.8|6586.8|6592.8|6586.8|6593.8|6587.8|6592.3|6586.3|0
1656079980000|2022-06-24 14:13:00|6590.8|6584.8|6590.8|6584.8|6591.8|6585.8|6589.8|6583.8|5
1656079990000|2022-06-24 14:13:10|6590.9|6584.9|6590.8|6584.8|6590.9|6584.9|6590.8|6584.8|1
1656080000000|2022-06-24 14:13:20|6589.9|6583.9|6588.4|6582.4|6589.9|6583.9|6588.4|6582.4|2
1656080010000|2022-06-24 14:13:30|6587.4|6581.4|6586.4|6580.4|6587.4|6581.4|6585.9|6579.9|5
1656080020000|2022-06-24 14:13:40|6586.3|6580.3|6586.4|6580.4|6586.4|6580.4|6585.9|6579.9|1
1656080030000|2022-06-24 14:13:50|6586.3|6580.3|6582.9|6576.9|6586.3|6580.3|6582.9|6576.9|1
1656080040000|2022-06-24 14:14:00|6583.8|6577.8|6582.8|6576.8|6583.8|6577.8|6582.8|6576.8|0
1656080050000|2022-06-24 14:14:10|6583.3|6577.3|6584.8|6578.8|6585.3|6579.3|6583.3|6577.3|0
1656080060000|2022-06-24 14:14:20|6584.3|6578.3|6583.8|6577.8|6584.8|6578.8|6583.8|6577.8|0
1656080070000|2022-06-24 14:14:30|6584.8|6578.8|6583.3|6577.3|6584.8|6578.8|6583.3|6577.3|0
1656080080000|2022-06-24 14:14:40|6582.8|6576.8|6586.3|6580.3|6586.3|6580.3|6582.8|6576.8|0
1656080090000|2022-06-24 14:14:50|6587.3|6581.3|6589.8|6583.8|6589.8|6583.8|6587.3|6581.3|0
1656080100000|2022-06-24 14:15:00|6588.8|6582.8|6593.8|6587.8|6593.8|6587.8|6588.8|6582.8|3
1656080110000|2022-06-24 14:15:10|6592.8|6586.8|6593.3|6587.3|6593.8|6587.8|6592.3|6586.3|0
1656080120000|2022-06-24 14:15:20|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|0
1656080130000|2022-06-24 14:15:30|6593.3|6587.3|6592.3|6586.3|6593.3|6587.3|6592.3|6586.3|1
1656080140000|2022-06-24 14:15:40|6592.8|6586.8|6592.3|6586.3|6592.8|6586.8|6592.3|6586.3|0
1656080150000|2022-06-24 14:15:50|6592.8|6586.8|6593.3|6587.3|6593.3|6587.3|6592.8|6586.8|0
1656080160000|2022-06-24 14:16:00|6592.8|6586.8|6591.8|6585.8|6592.8|6586.8|6590.8|6584.8|2
1656080170000|2022-06-24 14:16:10|6591.3|6585.3|6592.3|6586.3|6592.3|6586.3|6591.3|6585.3|0
1656080180000|2022-06-24 14:16:20|6591.8|6585.8|6589.8|6583.8|6591.8|6585.8|6589.3|6583.3|0
1656080190000|2022-06-24 14:16:30|6590.3|6584.3|6593.3|6587.3|6593.3|6587.3|6589.3|6583.3|2
1656080200000|2022-06-24 14:16:40|6592.8|6586.8|6589.8|6583.8|6592.8|6586.8|6589.8|6583.8|0
1656080210000|2022-06-24 14:16:50|6590.3|6584.3|6589.8|6583.8|6590.3|6584.3|6588.8|6582.8|7
1656080220000|2022-06-24 14:17:00|6588.8|6582.8|6583.3|6577.3|6588.8|6582.8|6583.3|6577.3|4
1656080230000|2022-06-24 14:17:10|6583.9|6577.9|6585.3|6579.3|6585.3|6579.3|6583.8|6577.8|0
1656080240000|2022-06-24 14:17:20|6583.9|6577.9|6583.8|6577.8|6583.9|6577.9|6583.8|6577.8|1
1656080250000|2022-06-24 14:17:30|6582.8|6576.8|6583.8|6577.8|6584.3|6578.3|6582.8|6576.8|2
1656080260000|2022-06-24 14:17:40|6583.3|6577.3|6585.8|6579.8|6585.8|6579.8|6583.3|6577.3|1
1656080270000|2022-06-24 14:17:50|6583.8|6577.8|6583.3|6577.3|6583.8|6577.8|6583.3|6577.3|0
1656080280000|2022-06-24 14:18:00|6582.8|6576.8|6581.3|6575.3|6583.3|6577.3|6581.3|6575.3|4
1656080290000|2022-06-24 14:18:10|6580.8|6574.8|6582.3|6576.3|6582.3|6576.3|6580.8|6574.8|0
1656080300000|2022-06-24 14:18:20|6581.3|6575.3|6581.8|6575.8|6581.8|6575.8|6581.3|6575.3|1
1656080310000|2022-06-24 14:18:30|6582.3|6576.3|6581.9|6575.9|6582.3|6576.3|6581.8|6575.8|1
1656080320000|2022-06-24 14:18:40|6582.3|6576.3|6583.9|6577.9|6584.3|6578.3|6582.3|6576.3|6
1656080330000|2022-06-24 14:18:50|6583.8|6577.8|6583.3|6577.3|6583.9|6577.9|6582.9|6576.9|0
1656080340000|2022-06-24 14:19:00|6582.8|6576.8|6586.8|6580.8|6586.8|6580.8|6581.3|6575.3|3
1656080350000|2022-06-24 14:19:10|6586.3|6580.3|6585.8|6579.8|6586.8|6580.8|6585.8|6579.8|0
1656080360000|2022-06-24 14:19:20|6586.3|6580.3|6586.3|6580.3|6586.8|6580.8|6586.3|6580.3|0
1656080380000|2022-06-24 14:19:40|6585.3|6579.3|6584.3|6578.3|6585.3|6579.3|6582.3|6576.3|3
1656080390000|2022-06-24 14:19:50|6585.2|6579.2|6585.8|6579.8|6585.8|6579.8|6585.2|6579.2|1
1656080400000|2022-06-24 14:20:00|6585.3|6579.3|6585.9|6579.9|6586.8|6580.8|6585.3|6579.3|1
1656080410000|2022-06-24 14:20:10|6585.3|6579.3|6585.3|6579.3|6585.8|6579.8|6582.8|6576.8|0
1656080420000|2022-06-24 14:20:20|6585.8|6579.8|6584.7|6578.7|6586.3|6580.3|6583.7|6577.7|9
1656080430000|2022-06-24 14:20:30|6583.7|6577.7|6586.8|6580.8|6587.3|6581.3|6583.7|6577.7|5
1656080440000|2022-06-24 14:20:40|6586.3|6580.3|6586.8|6580.8|6587.3|6581.3|6585.8|6579.8|1
1656080450000|2022-06-24 14:20:50|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|1
1656080460000|2022-06-24 14:21:00|6586.3|6580.3|6586.3|6580.3|6587.9|6581.9|6585.3|6579.3|8
1656080470000|2022-06-24 14:21:10|6586.8|6580.8|6588.8|6582.8|6588.8|6582.8|6586.8|6580.8|5
1656080480000|2022-06-24 14:21:20|6589.7|6583.7|6589.9|6583.9|6589.9|6583.9|6589.3|6583.3|31
1656080490000|2022-06-24 14:21:30|||||||||24
1656080500000|2022-06-24 14:21:40|6589.8|6583.8|6588.9|6582.9|6589.8|6583.8|6587.4|6581.4|5
1656080510000|2022-06-24 14:21:50|6589.3|6583.3|6589.4|6583.4|6589.9|6583.9|6588.3|6582.3|25
1656080520000|2022-06-24 14:22:00|6589.3|6583.3|6586.3|6580.3|6589.4|6583.4|6586.3|6580.3|2
1656080530000|2022-06-24 14:22:10|6585.8|6579.8|6588.4|6582.4|6589.3|6583.3|6585.3|6579.3|9
1656080540000|2022-06-24 14:22:20|6587.3|6581.3|6582.3|6576.3|6587.3|6581.3|6582.3|6576.3|3
1656080550000|2022-06-24 14:22:30|6582.4|6576.4|6580.3|6574.3|6582.4|6576.4|6580.3|6574.3|6
1656080560000|2022-06-24 14:22:40|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|11
1656080570000|2022-06-24 14:22:50|6580.3|6574.3|6579.7|6573.7|6581.3|6575.3|6579.7|6573.7|2
1656080580000|2022-06-24 14:23:00|6580.2|6574.2|6581.2|6575.2|6581.2|6575.2|6579.8|6573.8|3
1656080590000|2022-06-24 14:23:10|6581.7|6575.7|6583.7|6577.7|6583.7|6577.7|6581.7|6575.7|1
1656080600000|2022-06-24 14:23:20|6584.7|6578.7|6586.2|6580.2|6586.7|6580.7|6584.7|6578.7|4
1656080610000|2022-06-24 14:23:30|6587.7|6581.7|6586.7|6580.7|6587.7|6581.7|6586.2|6580.2|3
1656080620000|2022-06-24 14:23:40|6586.2|6580.2|6588.7|6582.7|6588.7|6582.7|6586.2|6580.2|36
1656080630000|2022-06-24 14:23:50|6588.2|6582.2|6590.2|6584.2|6590.7|6584.7|6588.2|6582.2|3
1656080640000|2022-06-24 14:24:00|6590.7|6584.7|6592.7|6586.7|6593.7|6587.7|6590.2|6584.2|3
1656080650000|2022-06-24 14:24:10|6593.2|6587.2|6595.2|6589.2|6595.2|6589.2|6593.2|6587.2|0
1656080660000|2022-06-24 14:24:20|6595.7|6589.7|6598.7|6592.7|6598.7|6592.7|6595.2|6589.2|4
1656080670000|2022-06-24 14:24:30|6599.7|6593.7|6598.7|6592.7|6599.7|6593.7|6598.7|6592.7|11
1656080680000|2022-06-24 14:24:40|6599.2|6593.2|6601.7|6595.7|6601.7|6595.7|6599.2|6593.2|4
1656080690000|2022-06-24 14:24:50|6600.7|6594.7|6602.7|6596.7|6603.2|6597.2|6600.2|6594.2|0
1656080700000|2022-06-24 14:25:00|6602.2|6596.2|6598.2|6592.2|6602.2|6596.2|6598.2|6592.2|2
1656080710000|2022-06-24 14:25:10|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656080720000|2022-06-24 14:25:20|6600.2|6594.2|6604.7|6598.7|6604.7|6598.7|6600.2|6594.2|0
1656080730000|2022-06-24 14:25:30|6603.7|6597.7|6604.7|6598.7|6607.2|6601.2|6603.7|6597.7|4
1656080740000|2022-06-24 14:25:40|6605.2|6599.2|6604.8|6598.8|6605.7|6599.7|6604.7|6598.7|2
1656080750000|2022-06-24 14:25:50|6605.2|6599.2|6605.7|6599.7|6605.7|6599.7|6604.7|6598.7|2
1656080760000|2022-06-24 14:26:00|6606.7|6600.7|6606.7|6600.7|6608.7|6602.7|6606.7|6600.7|2
1656080770000|2022-06-24 14:26:10|6607.7|6601.7|6608.7|6602.7|6608.7|6602.7|6607.7|6601.7|0
1656080780000|2022-06-24 14:26:20|6609.7|6603.7|6607.7|6601.7|6609.7|6603.7|6607.7|6601.7|5
1656080790000|2022-06-24 14:26:30|6604.8|6598.8|6604.2|6598.2|6604.8|6598.8|6601.2|6595.2|19
1656080800000|2022-06-24 14:26:40|6603.7|6597.7|6594.2|6588.2|6603.7|6597.7|6594.2|6588.2|3
1656080810000|2022-06-24 14:26:50|6594.7|6588.7|6595.2|6589.2|6595.2|6589.2|6593.7|6587.7|9
1656080820000|2022-06-24 14:27:00|6594.2|6588.2|6594.2|6588.2|6596.7|6590.7|6593.2|6587.2|4
1656080830000|2022-06-24 14:27:10|6595.7|6589.7|6599.2|6593.2|6600.2|6594.2|6595.7|6589.7|2
1656080840000|2022-06-24 14:27:20|6599.7|6593.7|6603.7|6597.7|6604.2|6598.2|6599.7|6593.7|12
1656080850000|2022-06-24 14:27:30|6603.2|6597.2|6602.2|6596.2|6603.2|6597.2|6601.7|6595.7|2
1656080860000|2022-06-24 14:27:40|6601.7|6595.7|6602.7|6596.7|6602.7|6596.7|6601.2|6595.2|1
1656080870000|2022-06-24 14:27:50|6603.7|6597.7|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|3
1656080880000|2022-06-24 14:28:00|6604.2|6598.2|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|6
1656080890000|2022-06-24 14:28:10|6602.2|6596.2|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1656080900000|2022-06-24 14:28:20|6601.7|6595.7|6603.7|6597.7|6603.7|6597.7|6601.7|6595.7|1
1656080910000|2022-06-24 14:28:30|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|2
1656080920000|2022-06-24 14:28:40|6603.7|6597.7|6601.7|6595.7|6603.7|6597.7|6601.7|6595.7|0
1656080930000|2022-06-24 14:28:50|6601.2|6595.2|6601.2|6595.2|6601.7|6595.7|6601.2|6595.2|0
1656080940000|2022-06-24 14:29:00|6599.2|6593.2|6602.7|6596.7|6602.7|6596.7|6595.7|6589.7|4
1656080960000|2022-06-24 14:29:20|6603.2|6597.2|6610.1|6604.1|6610.1|6604.1|6603.2|6597.2|10
1656080970000|2022-06-24 14:29:30|6610.6|6604.6|6610.7|6604.7|6611.6|6605.6|6610.2|6604.2|12
1656080980000|2022-06-24 14:29:40|6610.2|6604.2|6608.7|6602.7|6610.2|6604.2|6608.7|6602.7|7
1656080990000|2022-06-24 14:29:50|6608.2|6602.2|6607.7|6601.7|6608.2|6602.2|6607.2|6601.2|3
1656081000000|2022-06-24 14:30:00|6608.7|6602.7|6607.7|6601.7|6609.2|6603.2|6606.7|6600.7|3
1656081010000|2022-06-24 14:30:10|6608.2|6602.2|6608.7|6602.7|6608.7|6602.7|6608.2|6602.2|6
1656081020000|2022-06-24 14:30:20|6609.2|6603.2|6609.7|6603.7|6609.7|6603.7|6608.7|6602.7|23
1656081030000|2022-06-24 14:30:30|6610.2|6604.2|6610.2|6604.2|6610.7|6604.7|6608.7|6602.7|26
1656081040000|2022-06-24 14:30:40|6610.7|6604.7|6610.1|6604.1|6610.7|6604.7|6609.2|6603.2|23
1656081050000|2022-06-24 14:30:50|6609.1|6603.1|6605.7|6599.7|6609.1|6603.1|6605.2|6599.2|0
1656081060000|2022-06-24 14:31:00|6604.7|6598.7|6604.7|6598.7|6605.7|6599.7|6604.2|6598.2|3
1656081070000|2022-06-24 14:31:10|6604.6|6598.6|6603.2|6597.2|6604.7|6598.7|6602.7|6596.7|0
1656081080000|2022-06-24 14:31:20|6604.1|6598.1|6605.7|6599.7|6605.7|6599.7|6604.1|6598.1|0
1656081090000|2022-06-24 14:31:30|6606.2|6600.2|6607.7|6601.7|6607.7|6601.7|6606.2|6600.2|0
1656081100000|2022-06-24 14:31:40|6609.6|6603.6|6611.6|6605.6|6611.6|6605.6|6608.6|6602.6|4
1656081110000|2022-06-24 14:31:50|6611.1|6605.1|6612.2|6606.2|6614.7|6608.7|6611.1|6605.1|10
1656081120000|2022-06-24 14:32:00|6612.7|6606.7|6610.8|6604.8|6612.7|6606.7|6609.7|6603.7|20
1656081130000|2022-06-24 14:32:10|6611.3|6605.3|6612.2|6606.2|6612.7|6606.7|6611.3|6605.3|4
1656081140000|2022-06-24 14:32:20|6611.7|6605.7|6612.2|6606.2|6612.2|6606.2|6611.7|6605.7|9
1656081150000|2022-06-24 14:32:30|6611.7|6605.7|6612.2|6606.2|6612.7|6606.7|6610.8|6604.8|5
1656081160000|2022-06-24 14:32:40|6612.7|6606.7|6614.2|6608.2|6614.7|6608.7|6611.7|6605.7|4
1656081170000|2022-06-24 14:32:50|6613.7|6607.7|6611.8|6605.8|6613.7|6607.7|6611.8|6605.8|6
1656081180000|2022-06-24 14:33:00|6612.2|6606.2|6611.7|6605.7|6612.2|6606.2|6611.7|6605.7|1
1656081190000|2022-06-24 14:33:10|6612.2|6606.2|6614.2|6608.2|6614.7|6608.7|6612.2|6606.2|2
1656081200000|2022-06-24 14:33:20|6614.7|6608.7|6620.1|6614.1|6620.1|6614.1|6614.7|6608.7|18
1656081210000|2022-06-24 14:33:30|6619.2|6613.2|6621.7|6615.7|6621.7|6615.7|6617.7|6611.7|59
1656081220000|2022-06-24 14:33:40|6622.2|6616.2|6623.7|6617.7|6624.1|6618.1|6622.2|6616.2|11
1656081230000|2022-06-24 14:33:50|6624.2|6618.2|6625.7|6619.7|6626.2|6620.2|6624.2|6618.2|14
1656081240000|2022-06-24 14:34:00|6626.1|6620.1|6627.2|6621.2|6627.2|6621.2|6626.1|6620.1|27
1656081250000|2022-06-24 14:34:10|6628.2|6622.2|6629.2|6623.2|6629.2|6623.2|6628.2|6622.2|10
1656081260000|2022-06-24 14:34:20|6630.7|6624.7|6630.7|6624.7|6631.7|6625.7|6630.2|6624.2|7
1656081270000|2022-06-24 14:34:30|6631.1|6625.1|6630.2|6624.2|6631.1|6625.1|6630.2|6624.2|3
1656081280000|2022-06-24 14:34:40|6629.2|6623.2|6630.2|6624.2|6631.6|6625.6|6629.1|6623.1|0
1656081290000|2022-06-24 14:34:50|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6628.2|6622.2|2
1656081300000|2022-06-24 14:35:00|6629.1|6623.1|6626.2|6620.2|6629.2|6623.2|6626.2|6620.2|10
1656081310000|2022-06-24 14:35:10|6626.1|6620.1|6626.2|6620.2|6626.8|6620.8|6625.2|6619.2|23
1656081320000|2022-06-24 14:35:20|6625.2|6619.2|6627.3|6621.3|6627.3|6621.3|6624.7|6618.7|53
1656081330000|2022-06-24 14:35:30|6626.8|6620.8|6625.3|6619.3|6626.8|6620.8|6625.2|6619.2|3
1656081340000|2022-06-24 14:35:40|6625.2|6619.2|6624.8|6618.8|6625.2|6619.2|6623.3|6617.3|131
1656081350000|2022-06-24 14:35:50|6625.3|6619.3|6626.8|6620.8|6628.3|6622.3|6624.3|6618.3|4
1656081360000|2022-06-24 14:36:00|6627.3|6621.3|6629.3|6623.3|6630.7|6624.7|6627.3|6621.3|0
1656081370000|2022-06-24 14:36:10|6630.3|6624.3|6630.8|6624.8|6631.3|6625.3|6629.8|6623.8|21
1656081380000|2022-06-24 14:36:20|6631.3|6625.3|6630.3|6624.3|6631.8|6625.8|6629.3|6623.3|10
1656081390000|2022-06-24 14:36:30|6629.8|6623.8|6629.7|6623.7|6632.7|6626.7|6625.2|6619.2|24
1656081400000|2022-06-24 14:36:40|6630.6|6624.6|6628.8|6622.8|6632.2|6626.2|6628.8|6622.8|105
1656081410000|2022-06-24 14:36:50|6628.3|6622.3|6625.3|6619.3|6628.3|6622.3|6624.8|6618.8|44
1656081420000|2022-06-24 14:37:00|6624.8|6618.8|6625.3|6619.3|6626.8|6620.8|6624.8|6618.8|1
1656081430000|2022-06-24 14:37:10|6624.8|6618.8|6620.8|6614.8|6626.3|6620.3|6620.8|6614.8|6
1656081440000|2022-06-24 14:37:20|6620.3|6614.3|6621.3|6615.3|6621.3|6615.3|6619.3|6613.3|2
1656081450000|2022-06-24 14:37:30|6620.8|6614.8|6620.7|6614.7|6621.7|6615.7|6619.7|6613.7|12
1656081460000|2022-06-24 14:37:40|6621.2|6615.2|6621.7|6615.7|6622.2|6616.2|6621.2|6615.2|0
1656081470000|2022-06-24 14:37:50|6622.2|6616.2|6623.7|6617.7|6623.7|6617.7|6621.2|6615.2|0
1656081480000|2022-06-24 14:38:00|6623.2|6617.2|6622.2|6616.2|6623.2|6617.2|6622.2|6616.2|0
1656081490000|2022-06-24 14:38:10|6621.7|6615.7|6623.2|6617.2|6623.2|6617.2|6621.7|6615.7|1
1656081500000|2022-06-24 14:38:20|6622.7|6616.7|6623.7|6617.7|6624.2|6618.2|6622.7|6616.7|1
1656081510000|2022-06-24 14:38:30|6623.2|6617.2|6627.2|6621.2|6628.2|6622.2|6623.2|6617.2|21
1656081520000|2022-06-24 14:38:40|6627.7|6621.7|6627.2|6621.2|6628.7|6622.7|6626.7|6620.7|8
1656081530000|2022-06-24 14:38:50|6627.7|6621.7|6632.7|6626.7|6632.7|6626.7|6627.7|6621.7|10
1656081540000|2022-06-24 14:39:00|6631.7|6625.7|6631.2|6625.2|6632.7|6626.7|6631.2|6625.2|10
1656081550000|2022-06-24 14:39:10|6631.7|6625.7|6630.2|6624.2|6631.7|6625.7|6628.2|6622.2|3
1656081560000|2022-06-24 14:39:20|6630.3|6624.3|6629.2|6623.2|6631.2|6625.2|6629.2|6623.2|2
1656081570000|2022-06-24 14:39:30|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|6628.2|6622.2|0
1656081580000|2022-06-24 14:39:40|6626.2|6620.2|6626.7|6620.7|6626.7|6620.7|6626.2|6620.2|1
1656081590000|2022-06-24 14:39:50|6627.2|6621.2|6628.7|6622.7|6628.7|6622.7|6627.2|6621.2|0
1656081600000|2022-06-24 14:40:00|6629.2|6623.2|6630.2|6624.2|6630.7|6624.7|6629.2|6623.2|4
1656081610000|2022-06-24 14:40:10|6629.7|6623.7|6630.2|6624.2|6630.3|6624.3|6629.2|6623.2|0
1656081620000|2022-06-24 14:40:20|6630.7|6624.7|6628.7|6622.7|6630.7|6624.7|6628.7|6622.7|2
1656081630000|2022-06-24 14:40:30|6627.3|6621.3|6623.7|6617.7|6627.7|6621.7|6622.2|6616.2|3
1656081640000|2022-06-24 14:40:40|6622.7|6616.7|6622.2|6616.2|6625.3|6619.3|6622.2|6616.2|8
1656081650000|2022-06-24 14:40:50|6622.3|6616.3|6621.3|6615.3|6622.8|6616.8|6620.3|6614.3|1
1656081660000|2022-06-24 14:41:00|6619.8|6613.8|6618.7|6612.7|6620.7|6614.7|6618.7|6612.7|22
1656081670000|2022-06-24 14:41:10|6619.7|6613.7|6616.7|6610.7|6620.2|6614.2|6616.7|6610.7|41
1656081680000|2022-06-24 14:41:20|6616.3|6610.3|6613.8|6607.8|6616.3|6610.3|6613.7|6607.7|0
1656081690000|2022-06-24 14:41:30|6613.3|6607.3|6610.3|6604.3|6613.3|6607.3|6610.3|6604.3|7
1656081700000|2022-06-24 14:41:40|6611.3|6605.3|6616.8|6610.8|6616.8|6610.8|6611.3|6605.3|7
1656081710000|2022-06-24 14:41:50|6616.7|6610.7|6614.7|6608.7|6616.8|6610.8|6613.8|6607.8|1
1656081720000|2022-06-24 14:42:00|6614.3|6608.3|6618.7|6612.7|6619.2|6613.2|6614.3|6608.3|3
1656081730000|2022-06-24 14:42:10|6619.2|6613.2|6618.2|6612.2|6619.2|6613.2|6618.2|6612.2|0
1656081740000|2022-06-24 14:42:20|6617.8|6611.8|6624.8|6618.8|6624.8|6618.8|6617.8|6611.8|1
1656081750000|2022-06-24 14:42:30|6625.3|6619.3|6627.2|6621.2|6628.7|6622.7|6625.3|6619.3|24
1656081760000|2022-06-24 14:42:40|6628.1|6622.1|6630.2|6624.2|6630.2|6624.2|6627.7|6621.7|5
1656081770000|2022-06-24 14:42:50|6630.7|6624.7|6631.2|6625.2|6631.7|6625.7|6630.7|6624.7|2
1656081780000|2022-06-24 14:43:00|6630.7|6624.7|6627.7|6621.7|6630.7|6624.7|6627.7|6621.7|24
1656081790000|2022-06-24 14:43:10|6627.2|6621.2|6627.7|6621.7|6627.7|6621.7|6627.2|6621.2|0
1656081810000|2022-06-24 14:43:30|6627.2|6621.2|6628.2|6622.2|6628.7|6622.7|6627.2|6621.2|9
1656081820000|2022-06-24 14:43:40|6628.7|6622.7|6626.7|6620.7|6628.7|6622.7|6626.7|6620.7|0
1656081830000|2022-06-24 14:43:50|6628.2|6622.2|6627.2|6621.2|6628.2|6622.2|6627.2|6621.2|2
1656081840000|2022-06-24 14:44:00|6626.7|6620.7|6627.7|6621.7|6627.7|6621.7|6626.2|6620.2|2
1656081850000|2022-06-24 14:44:10|6628.2|6622.2|6631.3|6625.3|6631.3|6625.3|6628.2|6622.2|22
1656081860000|2022-06-24 14:44:20|6630.8|6624.8|6630.3|6624.3|6631.3|6625.3|6630.3|6624.3|6
1656081870000|2022-06-24 14:44:30|6629.8|6623.8|6630.3|6624.3|6630.3|6624.3|6629.3|6623.3|22
1656081880000|2022-06-24 14:44:40|6630.8|6624.8|6630.3|6624.3|6631.8|6625.8|6629.9|6623.9|5
1656081890000|2022-06-24 14:44:50|6630.2|6624.2|6630.2|6624.2|6630.3|6624.3|6630.2|6624.2|0
1656081900000|2022-06-24 14:45:00|6628.8|6622.8|6630.7|6624.7|6630.8|6624.8|6628.3|6622.3|6
1656081910000|2022-06-24 14:45:10|6630.8|6624.8|6630.7|6624.7|6630.8|6624.8|6628.8|6622.8|8
1656081920000|2022-06-24 14:45:20|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|2
1656081930000|2022-06-24 14:45:30|6630.3|6624.3|6630.7|6624.7|6630.8|6624.8|6627.7|6621.7|11
1656081940000|2022-06-24 14:45:40|6630.8|6624.8|6630.8|6624.8|6630.8|6624.8|6630.8|6624.8|5
1656081950000|2022-06-24 14:45:50|6631.8|6625.8|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|4
1656081960000|2022-06-24 14:46:00|6632.7|6626.7|6633.3|6627.3|6633.8|6627.8|6632.7|6626.7|2
1656081970000|2022-06-24 14:46:10|6633.8|6627.8|6637.8|6631.8|6637.8|6631.8|6633.8|6627.8|4
1656081980000|2022-06-24 14:46:20|6635.7|6629.7|6635.3|6629.3|6637.3|6631.3|6635.3|6629.3|4
1656081990000|2022-06-24 14:46:30|6634.8|6628.8|6635.3|6629.3|6635.8|6629.8|6634.8|6628.8|2
1656082000000|2022-06-24 14:46:40|6635.8|6629.8|6634.2|6628.2|6635.8|6629.8|6634.2|6628.2|72
1656082010000|2022-06-24 14:46:50|6633.7|6627.7|6634.7|6628.7|6635.7|6629.7|6633.7|6627.7|56
1656082020000|2022-06-24 14:47:00|6634.2|6628.2|6635.7|6629.7|6635.7|6629.7|6634.2|6628.2|4
1656082030000|2022-06-24 14:47:10|6634.7|6628.7|6635.2|6629.2|6635.2|6629.2|6634.2|6628.2|7
1656082040000|2022-06-24 14:47:20|6637.6|6631.6|6640.7|6634.7|6640.7|6634.7|6637.6|6631.6|6
1656082050000|2022-06-24 14:47:30|6640.2|6634.2|6639.3|6633.3|6641.8|6635.8|6639.3|6633.3|1
1656082060000|2022-06-24 14:47:40|6637.7|6631.7|6636.2|6630.2|6637.7|6631.7|6634.2|6628.2|3
1656082070000|2022-06-24 14:47:50|6635.7|6629.7|6636.7|6630.7|6636.7|6630.7|6635.7|6629.7|2
1656082080000|2022-06-24 14:48:00|6635.2|6629.2|6636.7|6630.7|6636.7|6630.7|6635.2|6629.2|20
1656082090000|2022-06-24 14:48:10|6636.3|6630.3|6636.7|6630.7|6636.7|6630.7|6635.8|6629.8|1
1656082100000|2022-06-24 14:48:20|6637.2|6631.2|6635.2|6629.2|6637.7|6631.7|6635.2|6629.2|19
1656082110000|2022-06-24 14:48:30|6635.7|6629.7|6641.7|6635.7|6641.7|6635.7|6635.7|6629.7|26
1656082120000|2022-06-24 14:48:40|6641.2|6635.2|6639.7|6633.7|6641.2|6635.2|6639.7|6633.7|2
1656082130000|2022-06-24 14:48:50|6640.2|6634.2|6635.2|6629.2|6640.7|6634.7|6635.2|6629.2|0
1656082140000|2022-06-24 14:49:00|6634.7|6628.7|6631.7|6625.7|6634.7|6628.7|6628.7|6622.7|1
1656082150000|2022-06-24 14:49:10|6631.2|6625.2|6631.7|6625.7|6631.7|6625.7|6631.2|6625.2|0
1656082160000|2022-06-24 14:49:20|6632.2|6626.2|6633.7|6627.7|6634.7|6628.7|6632.2|6626.2|5
1656082170000|2022-06-24 14:49:30|6635.2|6629.2|6636.2|6630.2|6638.2|6632.2|6634.2|6628.2|10
1656082180000|2022-06-24 14:49:40|6636.7|6630.7|6638.7|6632.7|6638.7|6632.7|6636.7|6630.7|2
1656082190000|2022-06-24 14:49:50|6639.7|6633.7|6634.7|6628.7|6639.7|6633.7|6634.7|6628.7|18
1656082200000|2022-06-24 14:50:00|6633.7|6627.7|6631.7|6625.7|6633.7|6627.7|6631.7|6625.7|3
1656082210000|2022-06-24 14:50:10|6632.2|6626.2|6634.2|6628.2|6634.2|6628.2|6632.2|6626.2|14
1656082220000|2022-06-24 14:50:20|6634.7|6628.7|6635.2|6629.2|6635.7|6629.7|6634.2|6628.2|0
1656082230000|2022-06-24 14:50:30|6634.7|6628.7|6634.2|6628.2|6634.7|6628.7|6633.2|6627.2|3
1656082240000|2022-06-24 14:50:40|6634.7|6628.7|6634.2|6628.2|6635.2|6629.2|6634.2|6628.2|0
1656082250000|2022-06-24 14:50:50|6634.7|6628.7|6638.8|6632.8|6639.3|6633.3|6634.7|6628.7|140
1656082260000|2022-06-24 14:51:00|6638.3|6632.3|6639.8|6633.8|6640.3|6634.3|6638.3|6632.3|3
1656082270000|2022-06-24 14:51:10|6638.8|6632.8|6641.2|6635.2|6641.2|6635.2|6638.8|6632.8|24
1656082280000|2022-06-24 14:51:20|6640.7|6634.7|6640.7|6634.7|6641.7|6635.7|6640.7|6634.7|5
1656082290000|2022-06-24 14:51:30|6641.8|6635.8|6642.2|6636.2|6642.2|6636.2|6640.7|6634.7|7
1656082300000|2022-06-24 14:51:40|6642.7|6636.7|6643.2|6637.2|6643.7|6637.7|6642.2|6636.2|2
1656082310000|2022-06-24 14:51:50|6644.2|6638.2|6643.7|6637.7|6644.2|6638.2|6643.7|6637.7|0
1656082320000|2022-06-24 14:52:00|6643.2|6637.2|6644.7|6638.7|6645.2|6639.2|6643.2|6637.2|0
1656082330000|2022-06-24 14:52:10|6643.7|6637.7|6643.7|6637.7|6644.7|6638.7|6642.7|6636.7|1
1656082340000|2022-06-24 14:52:20|6643.2|6637.2|6651.2|6645.2|6653.7|6647.7|6643.2|6637.2|26
1656082350000|2022-06-24 14:52:30|6651.7|6645.7|6649.7|6643.7|6652.2|6646.2|6648.7|6642.7|37
1656082360000|2022-06-24 14:52:40|6650.2|6644.2|6649.7|6643.7|6650.2|6644.2|6649.2|6643.2|0
1656082370000|2022-06-24 14:52:50|6649.2|6643.2|6654.2|6648.2|6654.2|6648.2|6649.2|6643.2|1
1656082380000|2022-06-24 14:53:00|6653.7|6647.7|6651.2|6645.2|6653.7|6647.7|6651.2|6645.2|7
1656082390000|2022-06-24 14:53:10|6650.7|6644.7|6651.3|6645.3|6651.7|6645.7|6650.7|6644.7|0
1656082400000|2022-06-24 14:53:20|6651.8|6645.8|6654.3|6648.3|6654.8|6648.8|6651.7|6645.7|1
1656082410000|2022-06-24 14:53:30|6656.2|6650.2|6657.7|6651.7|6657.7|6651.7|6654.8|6648.8|20
1656082420000|2022-06-24 14:53:40|6656.7|6650.7|6656.7|6650.7|6657.7|6651.7|6656.7|6650.7|40
1656082430000|2022-06-24 14:53:50|6675.2|6669.2|6678.2|6672.2|6678.7|6672.7|6673.2|6667.2|35
1656082440000|2022-06-24 14:54:00|6678.7|6672.7|6684.2|6678.2|6684.7|6678.7|6678.7|6672.7|9
1656082450000|2022-06-24 14:54:10|6683.8|6677.8|6680.3|6674.3|6683.8|6677.8|6673.8|6667.8|37
1656082460000|2022-06-24 14:54:20|6680.8|6674.8|6679.8|6673.8|6681.8|6675.8|6678.8|6672.8|13
1656082470000|2022-06-24 14:54:30|6681.3|6675.3|6679.3|6673.3|6681.8|6675.8|6677.8|6671.8|3
1656082480000|2022-06-24 14:54:40|6678.3|6672.3|6675.9|6669.9|6678.4|6672.4|6675.3|6669.3|10
1656082490000|2022-06-24 14:54:50|6675.4|6669.4|6673.9|6667.9|6675.4|6669.4|6673.3|6667.3|7
1656082500000|2022-06-24 14:55:00|6672.4|6666.4|6669.9|6663.9|6676.3|6670.3|6669.4|6663.4|11
1656082510000|2022-06-24 14:55:10|6669.4|6663.4|6669.9|6663.9|6670.4|6664.4|6669.4|6663.4|20
1656082520000|2022-06-24 14:55:20|6670.4|6664.4|6667.4|6661.4|6670.4|6664.4|6664.9|6658.9|13
1656082530000|2022-06-24 14:55:30|6667.9|6661.9|6668.4|6662.4|6668.4|6662.4|6667.4|6661.4|0
1656082540000|2022-06-24 14:55:40|6667.4|6661.4|6667.4|6661.4|6667.9|6661.9|6667.4|6661.4|10
1656082550000|2022-06-24 14:55:50|6668.3|6662.3|6669.8|6663.8|6670.8|6664.8|6667.8|6661.8|14
1656082560000|2022-06-24 14:56:00|6670.3|6664.3|6676.9|6670.9|6676.9|6670.9|6670.3|6664.3|89
1656082570000|2022-06-24 14:56:10|6675.9|6669.9|6680.3|6674.3|6680.9|6674.9|6674.9|6668.9|7
1656082580000|2022-06-24 14:56:20|6680.8|6674.8|6681.8|6675.8|6683.3|6677.3|6680.8|6674.8|15
1656082590000|2022-06-24 14:56:30|6682.3|6676.3|6689.8|6683.8|6690.8|6684.8|6682.3|6676.3|20
1656082600000|2022-06-24 14:56:40|6688.9|6682.9|6690.8|6684.8|6690.8|6684.8|6688.8|6682.8|12
1656082610000|2022-06-24 14:56:50|6689.9|6683.9|6693.3|6687.3|6693.3|6687.3|6689.9|6683.9|14
1656082620000|2022-06-24 14:57:00|6692.4|6686.4|6691.9|6685.9|6693.3|6687.3|6690.4|6684.4|13
1656082630000|2022-06-24 14:57:10|6692.4|6686.4|6698.4|6692.4|6698.4|6692.4|6691.9|6685.9|11
1656082640000|2022-06-24 14:57:20|6697.8|6691.8|6697.9|6691.9|6698.8|6692.8|6696.9|6690.9|5
1656082650000|2022-06-24 14:57:30|6696.4|6690.4|6700.8|6694.8|6700.8|6694.8|6696.4|6690.4|17
1656082660000|2022-06-24 14:57:40|6700.9|6694.9|6699.9|6693.9|6700.9|6694.9|6699.9|6693.9|10
1656082670000|2022-06-24 14:57:50|6702.9|6696.9|6704.4|6698.4|6704.4|6698.4|6702.3|6696.3|13
1656082680000|2022-06-24 14:58:00|6703.9|6697.9|6705.9|6699.9|6706.4|6700.4|6703.9|6697.9|5
1656082690000|2022-06-24 14:58:10|6705.4|6699.4|6706.4|6700.4|6706.4|6700.4|6703.9|6697.9|21
1656082700000|2022-06-24 14:58:20|6706.9|6700.9|6707.9|6701.9|6708.9|6702.9|6704.9|6698.9|10
1656082710000|2022-06-24 14:58:30|6708.4|6702.4|6709.9|6703.9|6709.9|6703.9|6707|6701|14
1656082720000|2022-06-24 14:58:40|6709.4|6703.4|6706.9|6700.9|6709.9|6703.9|6706.4|6700.4|0
1656082730000|2022-06-24 14:58:50|6707.9|6701.9|6705.9|6699.9|6708.4|6702.4|6705.9|6699.9|4
1656082740000|2022-06-24 14:59:00|6704.4|6698.4|6699.9|6693.9|6705.9|6699.9|6699.4|6693.4|6
1656082750000|2022-06-24 14:59:10|6699.4|6693.4|6694.9|6688.9|6699.9|6693.9|6694.4|6688.4|8
1656082760000|2022-06-24 14:59:20|6694.4|6688.4|6693.4|6687.4|6694.4|6688.4|6692.9|6686.9|15
1656082770000|2022-06-24 14:59:30|6694.4|6688.4|6688.9|6682.9|6694.9|6688.9|6688.4|6682.4|6
1656082780000|2022-06-24 14:59:40|6686.9|6680.9|6690.3|6684.3|6691.4|6685.4|6686.3|6680.3|22
1656082790000|2022-06-24 14:59:50|6690.8|6684.8|6694.4|6688.4|6695.4|6689.4|6690.3|6684.3|2
1656082800000|2022-06-24 15:00:00|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6692.4|6686.4|1
1656082810000|2022-06-24 15:00:10|6692.9|6686.9|6690.4|6684.4|6693.9|6687.9|6689.9|6683.9|11
1656082820000|2022-06-24 15:00:20|6690.8|6684.8|6689.9|6683.9|6690.9|6684.9|6689.9|6683.9|0
1656082830000|2022-06-24 15:00:30|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|6690.4|6684.4|2
1656082840000|2022-06-24 15:00:40|6689.4|6683.4|6691.4|6685.4|6691.4|6685.4|6689.4|6683.4|4
1656082850000|2022-06-24 15:00:50|6692.3|6686.3|6691.4|6685.4|6692.8|6686.8|6691.4|6685.4|12
1656082860000|2022-06-24 15:01:00|6691.9|6685.9|6691.9|6685.9|6694.9|6688.9|6690.4|6684.4|55
1656082870000|2022-06-24 15:01:10|6691.4|6685.4|6690.9|6684.9|6691.4|6685.4|6689.9|6683.9|19
1656082880000|2022-06-24 15:01:20|6689.9|6683.9|6688.9|6682.9|6689.9|6683.9|6688.9|6682.9|5
1656082890000|2022-06-24 15:01:30|6686.4|6680.4|6682.4|6676.4|6686.9|6680.9|6680.4|6674.4|21
1656082900000|2022-06-24 15:01:40|6681.4|6675.4|6684.4|6678.4|6684.9|6678.9|6680.9|6674.9|2
1656082910000|2022-06-24 15:01:50|6683.9|6677.9|6680.9|6674.9|6684.4|6678.4|6680.9|6674.9|1
1656082920000|2022-06-24 15:02:00|6680.4|6674.4|6678.4|6672.4|6680.4|6674.4|6675.4|6669.4|5
1656082930000|2022-06-24 15:02:10|6677.9|6671.9|6676.4|6670.4|6678.4|6672.4|6675.4|6669.4|4
1656082940000|2022-06-24 15:02:20|6680.9|6674.9|6679.9|6673.9|6682.4|6676.4|6679.9|6673.9|2
1656082950000|2022-06-24 15:02:30|6679.4|6673.4|6675.9|6669.9|6679.4|6673.4|6675.4|6669.4|10
1656082960000|2022-06-24 15:02:40|6675.4|6669.4|6672.9|6666.9|6675.4|6669.4|6672.9|6666.9|3
1656082970000|2022-06-24 15:02:50|6673.4|6667.4|6669.4|6663.4|6673.4|6667.4|6669.4|6663.4|0
1656082980000|2022-06-24 15:03:00|6669.9|6663.9|6664.9|6658.9|6669.9|6663.9|6664.9|6658.9|2
1656082990000|2022-06-24 15:03:10|6665.4|6659.4|6664.4|6658.4|6665.4|6659.4|6664.4|6658.4|0
1656083000000|2022-06-24 15:03:20|6663.9|6657.9|6664.4|6658.4|6664.4|6658.4|6663.4|6657.4|6
1656083010000|2022-06-24 15:03:30|6666.9|6660.9|6659.4|6653.4|6666.9|6660.9|6659.4|6653.4|5
1656083020000|2022-06-24 15:03:40|6658.9|6652.9|6659.4|6653.4|6659.9|6653.9|6658.9|6652.9|0
1656083030000|2022-06-24 15:03:50|6658.3|6652.3|6657.9|6651.9|6659.4|6653.4|6656.9|6650.9|3
1656083040000|2022-06-24 15:04:00|6658.4|6652.4|6657.9|6651.9|6658.9|6652.9|6657.9|6651.9|0
1656083050000|2022-06-24 15:04:10|6658.8|6652.8|6658.9|6652.9|6659.4|6653.4|6658.8|6652.8|0
1656083060000|2022-06-24 15:04:20|6658.4|6652.4|6656.4|6650.4|6659.4|6653.4|6655.9|6649.9|2
1656083070000|2022-06-24 15:04:30|6656.9|6650.9|6654.4|6648.4|6656.9|6650.9|6654.4|6648.4|1
1656083080000|2022-06-24 15:04:40|6654.9|6648.9|6651.4|6645.4|6654.9|6648.9|6651.4|6645.4|1
1656083090000|2022-06-24 15:04:50|6651.9|6645.9|6650.4|6644.4|6652.4|6646.4|6650.4|6644.4|2
1656083100000|2022-06-24 15:05:00|6650.9|6644.9|6650.9|6644.9|6651.9|6645.9|6650.4|6644.4|1
1656083110000|2022-06-24 15:05:10|6650.4|6644.4|6649.9|6643.9|6651.4|6645.4|6649.9|6643.9|1
1656083120000|2022-06-24 15:05:20|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|0
1656083130000|2022-06-24 15:05:30|||||||||2
1656083140000|2022-06-24 15:05:40|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|5
1656083150000|2022-06-24 15:05:50|6653.4|6647.4|6654.4|6648.4|6654.4|6648.4|6653.4|6647.4|6
1656083160000|2022-06-24 15:06:00|6653.4|6647.4|6659.9|6653.9|6659.9|6653.9|6653.4|6647.4|0
1656083170000|2022-06-24 15:06:10|6659.4|6653.4|6656.9|6650.9|6659.9|6653.9|6656.9|6650.9|3
1656083180000|2022-06-24 15:06:20|6656.4|6650.4|6655.9|6649.9|6656.4|6650.4|6655.9|6649.9|1
1656083190000|2022-06-24 15:06:30|6656.4|6650.4|6659.9|6653.9|6659.9|6653.9|6656.4|6650.4|1
1656083200000|2022-06-24 15:06:40|6660.4|6654.4|6660.4|6654.4|6661.9|6655.9|6660.4|6654.4|2
1656083210000|2022-06-24 15:06:50|6661.4|6655.4|6660.4|6654.4|6661.4|6655.4|6660.4|6654.4|0
1656083220000|2022-06-24 15:07:00|6659.4|6653.4|6658.9|6652.9|6659.9|6653.9|6657.3|6651.3|2
1656083230000|2022-06-24 15:07:10|6658.4|6652.4|6656.9|6650.9|6658.4|6652.4|6656.9|6650.9|0
1656083240000|2022-06-24 15:07:20|6658.9|6652.9|6660.9|6654.9|6660.9|6654.9|6658.9|6652.9|0
1656083250000|2022-06-24 15:07:30|6658.9|6652.9|6660.9|6654.9|6660.9|6654.9|6658.9|6652.9|11
1656083260000|2022-06-24 15:07:40|6660.4|6654.4|6663.8|6657.8|6663.8|6657.8|6660.4|6654.4|10
1656083270000|2022-06-24 15:07:50|6663.3|6657.3|6664.9|6658.9|6665.4|6659.4|6663.3|6657.3|20
1656083280000|2022-06-24 15:08:00|6663.9|6657.9|6667.5|6661.5|6668.4|6662.4|6662.9|6656.9|56
1656083290000|2022-06-24 15:08:10|6669.5|6663.5|6675|6669|6675.5|6669.5|6669.5|6663.5|5
1656083300000|2022-06-24 15:08:20|6676|6670|6679|6673|6679|6673|6676|6670|7
1656083310000|2022-06-24 15:08:30|6679.5|6673.5|6680.5|6674.5|6682|6676|6679.5|6673.5|7
1656083320000|2022-06-24 15:08:40|6681.5|6675.5|6677|6671|6681.5|6675.5|6676|6670|3
1656083330000|2022-06-24 15:08:50|6676.5|6670.5|6678|6672|6678|6672|6675|6669|15
1656083340000|2022-06-24 15:09:00|6677.5|6671.5|6675.5|6669.5|6678|6672|6675|6669|5
1656083350000|2022-06-24 15:09:10|6672.5|6666.5|6670.4|6664.4|6672.5|6666.5|6670|6664|3
1656083360000|2022-06-24 15:09:20|6669.9|6663.9|6670.9|6664.9|6670.9|6664.9|6669.9|6663.9|0
1656083380000|2022-06-24 15:09:40|6671|6665|6676.9|6670.9|6677|6671|6671|6665|2
1656083390000|2022-06-24 15:09:50|6677|6671|6677|6671|6677.4|6671.4|6677|6671|2
1656083400000|2022-06-24 15:10:00|6677.5|6671.5|6675.9|6669.9|6679.5|6673.5|6675.9|6669.9|31
1656083410000|2022-06-24 15:10:10|6675.4|6669.4|6675|6669|6675.9|6669.9|6675|6669|1
1656083420000|2022-06-24 15:10:20|6672|6666|6669.9|6663.9|6672.9|6666.9|6668.4|6662.4|2
1656083430000|2022-06-24 15:10:30|6669.4|6663.4|6664.4|6658.4|6669.4|6663.4|6664.4|6658.4|8
1656083440000|2022-06-24 15:10:40|6666.9|6660.9|6664.3|6658.3|6666.9|6660.9|6663.8|6657.8|118
1656083450000|2022-06-24 15:10:50|6663.8|6657.8|6663.3|6657.3|6664.4|6658.4|6661.9|6655.9|0
1656083460000|2022-06-24 15:11:00|6662.4|6656.4|6657.9|6651.9|6662.4|6656.4|6656.9|6650.9|1
1656083470000|2022-06-24 15:11:10|6658.3|6652.3|6660.4|6654.4|6660.4|6654.4|6657.9|6651.9|8
1656083480000|2022-06-24 15:11:20|6660.9|6654.9|6662.9|6656.9|6663.9|6657.9|6660.9|6654.9|2
1656083490000|2022-06-24 15:11:30|6663.9|6657.9|6663.4|6657.4|6663.9|6657.9|6663.4|6657.4|3
1656083500000|2022-06-24 15:11:40|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.4|6657.4|1
1656083510000|2022-06-24 15:11:50|6664.8|6658.8|6665.4|6659.4|6665.9|6659.9|6664.8|6658.8|0
1656083520000|2022-06-24 15:12:00|6664.9|6658.9|6660.9|6654.9|6664.9|6658.9|6660.4|6654.4|2
1656083530000|2022-06-24 15:12:10|6663.3|6657.3|6664.8|6658.8|6664.9|6658.9|6663.3|6657.3|5
1656083540000|2022-06-24 15:12:20|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|6663.9|6657.9|0
1656083550000|2022-06-24 15:12:30|6663.4|6657.4|6660.8|6654.8|6663.8|6657.8|6660.8|6654.8|1
1656083560000|2022-06-24 15:12:40|6660.3|6654.3|6662.8|6656.8|6662.8|6656.8|6660.3|6654.3|5
1656083570000|2022-06-24 15:12:50|6663.3|6657.3|6663.4|6657.4|6663.9|6657.9|6663.3|6657.3|2
1656083580000|2022-06-24 15:13:00|6663.9|6657.9|6659.8|6653.8|6664.4|6658.4|6659.4|6653.4|4
1656083590000|2022-06-24 15:13:10|6661.3|6655.3|6659.3|6653.3|6661.3|6655.3|6659.3|6653.3|2
1656083600000|2022-06-24 15:13:20|6660.3|6654.3|6659.4|6653.4|6660.3|6654.3|6659.4|6653.4|1
1656083610000|2022-06-24 15:13:30|6659.8|6653.8|6659.3|6653.3|6659.8|6653.8|6658.8|6652.8|7
1656083620000|2022-06-24 15:13:40|6659.4|6653.4|6659.8|6653.8|6659.8|6653.8|6659.4|6653.4|1
1656083630000|2022-06-24 15:13:50|6659.3|6653.3|6654.9|6648.9|6659.3|6653.3|6653.8|6647.8|1
1656083640000|2022-06-24 15:14:00|6655.9|6649.9|6658.4|6652.4|6658.4|6652.4|6655.3|6649.3|21
1656083650000|2022-06-24 15:14:10|6657.9|6651.9|6657.3|6651.3|6658.4|6652.4|6656.3|6650.3|62
1656083660000|2022-06-24 15:14:20|6657.8|6651.8|6657.8|6651.8|6658.3|6652.3|6657.3|6651.3|2
1656083670000|2022-06-24 15:14:30|6657.3|6651.3|6657.9|6651.9|6657.9|6651.9|6657.3|6651.3|27
1656083680000|2022-06-24 15:14:40|6657.4|6651.4|6657.3|6651.3|6657.9|6651.9|6657.3|6651.3|0
1656083690000|2022-06-24 15:14:50|6657.8|6651.8|6657.9|6651.9|6658.3|6652.3|6657.8|6651.8|0
1656083700000|2022-06-24 15:15:00|6658.8|6652.8|6660.3|6654.3|6660.3|6654.3|6658.3|6652.3|8
1656083710000|2022-06-24 15:15:10|6660.4|6654.4|6660.4|6654.4|6660.8|6654.8|6660.4|6654.4|0
1656083720000|2022-06-24 15:15:20|6660.3|6654.3|6658.8|6652.8|6660.3|6654.3|6658.3|6652.3|3
1656083730000|2022-06-24 15:15:30|6658.3|6652.3|6656.9|6650.9|6658.3|6652.3|6656.8|6650.8|0
1656083740000|2022-06-24 15:15:40|6656.8|6650.8|6654.8|6648.8|6656.8|6650.8|6654.8|6648.8|7
1656083750000|2022-06-24 15:15:50|6654.3|6648.3|6654.3|6648.3|6654.3|6648.3|6653.3|6647.3|1
1656083760000|2022-06-24 15:16:00|6653.8|6647.8|6653.3|6647.3|6653.8|6647.8|6652.3|6646.3|7
1656083770000|2022-06-24 15:16:10|6652.9|6646.9|6662.8|6656.8|6663.3|6657.3|6652.9|6646.9|8
1656083790000|2022-06-24 15:16:30|6660.8|6654.8|6662.8|6656.8|6662.8|6656.8|6658.8|6652.8|2
1656083800000|2022-06-24 15:16:40|6661.8|6655.8|6662.8|6656.8|6662.8|6656.8|6661.8|6655.8|2
1656083810000|2022-06-24 15:16:50|6661.8|6655.8|6662.3|6656.3|6662.8|6656.8|6661.3|6655.3|2
1656083820000|2022-06-24 15:17:00|6661.3|6655.3|6662.8|6656.8|6663.3|6657.3|6660.8|6654.8|0
1656083830000|2022-06-24 15:17:10|6662.3|6656.3|6662.3|6656.3|6663.3|6657.3|6662.3|6656.3|0
1656083840000|2022-06-24 15:17:20|6661.8|6655.8|6661.8|6655.8|6662.3|6656.3|6661.3|6655.3|9
1656083850000|2022-06-24 15:17:30|6662.3|6656.3|6662.8|6656.8|6662.8|6656.8|6661.8|6655.8|2
1656083860000|2022-06-24 15:17:40|6663.3|6657.3|6663.3|6657.3|6663.8|6657.8|6661.8|6655.8|0
1656083870000|2022-06-24 15:17:50|6663.8|6657.8|6663.3|6657.3|6663.8|6657.8|6663.3|6657.3|1
1656083880000|2022-06-24 15:18:00|6664.3|6658.3|6667.8|6661.8|6667.8|6661.8|6664.3|6658.3|6
1656083890000|2022-06-24 15:18:10|6667.3|6661.3|6668.4|6662.4|6668.4|6662.4|6666.9|6660.9|10
1656083900000|2022-06-24 15:18:20|6667.9|6661.9|6667.4|6661.4|6669.4|6663.4|6667.4|6661.4|9
1656083910000|2022-06-24 15:18:30|6666.3|6660.3|6665.3|6659.3|6667.2|6661.2|6664.8|6658.8|23
1656083920000|2022-06-24 15:18:40|6664.8|6658.8|6670.2|6664.2|6670.3|6664.3|6663.8|6657.8|19
1656083930000|2022-06-24 15:18:50|6670.3|6664.3|6671.7|6665.7|6671.7|6665.7|6670.3|6664.3|20
1656083940000|2022-06-24 15:19:00|6671.3|6665.3|6670.2|6664.2|6671.7|6665.7|6670.2|6664.2|3
1656083950000|2022-06-24 15:19:10|6669.8|6663.8|6677.8|6671.8|6677.8|6671.8|6669.8|6663.8|23
1656083960000|2022-06-24 15:19:20|6678.8|6672.8|6679.8|6673.8|6681.3|6675.3|6678.8|6672.8|0
1656083970000|2022-06-24 15:19:30|6678.8|6672.8|6678.8|6672.8|6679.8|6673.8|6678.8|6672.8|1
1656083980000|2022-06-24 15:19:40|6678.3|6672.3|6678.8|6672.8|6678.8|6672.8|6678.3|6672.3|4
1656083990000|2022-06-24 15:19:50|6679.8|6673.8|6681.3|6675.3|6681.3|6675.3|6679.8|6673.8|1
1656084000000|2022-06-24 15:20:00|6681.8|6675.8|6676.3|6670.3|6681.8|6675.8|6676.3|6670.3|4
1656084010000|2022-06-24 15:20:10|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|0
1656084030000|2022-06-24 15:20:30|6676.3|6670.3|6674.8|6668.8|6676.3|6670.3|6674.3|6668.3|1
1656084040000|2022-06-24 15:20:40|6673.8|6667.8|6673.8|6667.8|6674.3|6668.3|6673.3|6667.3|0
1656084050000|2022-06-24 15:20:50|6674.3|6668.3|6674.3|6668.3|6674.3|6668.3|6673.3|6667.3|0
1656084060000|2022-06-24 15:21:00|6673.3|6667.3|6676.3|6670.3|6676.3|6670.3|6673.3|6667.3|1
1656084070000|2022-06-24 15:21:10|6675.8|6669.8|6676.3|6670.3|6676.8|6670.8|6674.8|6668.8|0
1656084080000|2022-06-24 15:21:20|6675.8|6669.8|6673.8|6667.8|6676.8|6670.8|6673.3|6667.3|1
1656084090000|2022-06-24 15:21:30|6673.7|6667.7|6673.8|6667.8|6673.8|6667.8|6673.7|6667.7|1
1656084100000|2022-06-24 15:21:40|6674.3|6668.3|6673.8|6667.8|6674.8|6668.8|6673.3|6667.3|4
1656084110000|2022-06-24 15:21:50|6673.3|6667.3|6673.8|6667.8|6673.8|6667.8|6673.3|6667.3|0
1656084120000|2022-06-24 15:22:00|6673.3|6667.3|6673.8|6667.8|6673.8|6667.8|6673.3|6667.3|0
1656084130000|2022-06-24 15:22:10|6674.3|6668.3|6674.8|6668.8|6674.8|6668.8|6674.3|6668.3|0
1656084140000|2022-06-24 15:22:20|6675.3|6669.3|6674.8|6668.8|6675.3|6669.3|6674.3|6668.3|6
1656084170000|2022-06-24 15:22:50|6675.3|6669.3|6674.3|6668.3|6675.3|6669.3|6673.8|6667.8|1
1656084180000|2022-06-24 15:23:00|6673.3|6667.3|6671.9|6665.9|6673.3|6667.3|6670.3|6664.3|4
1656084190000|2022-06-24 15:23:10|6672.8|6666.8|6671.9|6665.9|6672.8|6666.8|6671.8|6665.8|0
1656084200000|2022-06-24 15:23:20|6671.8|6665.8|6670.9|6664.9|6671.8|6665.8|6670.9|6664.9|0
1656084210000|2022-06-24 15:23:30|6670.4|6664.4|6669.9|6663.9|6670.9|6664.9|6669.9|6663.9|0
1656084230000|2022-06-24 15:23:50|6669.4|6663.4|6667.9|6661.9|6669.4|6663.4|6667.9|6661.9|6
1656084240000|2022-06-24 15:24:00|6667.4|6661.4|6667.4|6661.4|6667.4|6661.4|6667.4|6661.4|0
1656084250000|2022-06-24 15:24:10|6666.9|6660.9|6666.4|6660.4|6666.9|6660.9|6666.4|6660.4|0
1656084260000|2022-06-24 15:24:20|6664.9|6658.9|6663.9|6657.9|6664.9|6658.9|6663.9|6657.9|2
1656084270000|2022-06-24 15:24:30|6664.4|6658.4|6664.4|6658.4|6664.4|6658.4|6663.9|6657.9|0
1656084280000|2022-06-24 15:24:40|6667.9|6661.9|6665.4|6659.4|6668.4|6662.4|6665.4|6659.4|0
1656084290000|2022-06-24 15:24:50|6665.9|6659.9|6664.9|6658.9|6665.9|6659.9|6664.4|6658.4|0
1656084300000|2022-06-24 15:25:00|6664.4|6658.4|6666.4|6660.4|6666.4|6660.4|6664.4|6658.4|0
1656084310000|2022-06-24 15:25:10|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.4|6659.4|0
1656084320000|2022-06-24 15:25:20|6664.9|6658.9|6668.9|6662.9|6668.9|6662.9|6664.9|6658.9|0
1656084330000|2022-06-24 15:25:30|6667.9|6661.9|6668.4|6662.4|6668.4|6662.4|6666.9|6660.9|0
1656084340000|2022-06-24 15:25:40|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6668.9|6662.9|0
1656084350000|2022-06-24 15:25:50|6669.9|6663.9|6669.4|6663.4|6669.9|6663.9|6669.4|6663.4|0
1656084360000|2022-06-24 15:26:00|6668.9|6662.9|6670.4|6664.4|6670.4|6664.4|6668.9|6662.9|0
1656084370000|2022-06-24 15:26:10|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6668.9|6662.9|0
1656084380000|2022-06-24 15:26:20|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|0
1656084390000|2022-06-24 15:26:30|6668.9|6662.9|6669.4|6663.4|6669.4|6663.4|6668.9|6662.9|0
1656084400000|2022-06-24 15:26:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1656084410000|2022-06-24 15:26:50|6670.9|6664.9|6669.9|6663.9|6670.9|6664.9|6669.9|6663.9|1
1656084420000|2022-06-24 15:27:00|6669.4|6663.4|6675.4|6669.4|6675.4|6669.4|6668.9|6662.9|4
1656084430000|2022-06-24 15:27:10|6674.9|6668.9|6679.9|6673.9|6680.9|6674.9|6674.9|6668.9|0
1656084440000|2022-06-24 15:27:20|6680.4|6674.4|6681.4|6675.4|6681.4|6675.4|6679.9|6673.9|2
1656084450000|2022-06-24 15:27:30|6680.9|6674.9|6678.4|6672.4|6680.9|6674.9|6678.4|6672.4|0
1656084460000|2022-06-24 15:27:40|6678.9|6672.9|6681.4|6675.4|6681.4|6675.4|6678.9|6672.9|0
1656084470000|2022-06-24 15:27:50|6681.9|6675.9|6679.9|6673.9|6681.9|6675.9|6679.9|6673.9|4
1656084490000|2022-06-24 15:28:10|6679.4|6673.4|6677.9|6671.9|6679.4|6673.4|6677.4|6671.4|0
1656084500000|2022-06-24 15:28:20|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|6678.4|6672.4|0
1656084510000|2022-06-24 15:28:30|6677.9|6671.9|6677.4|6671.4|6677.9|6671.9|6677.4|6671.4|0
1656084520000|2022-06-24 15:28:40|6676.9|6670.9|6677.9|6671.9|6677.9|6671.9|6675.9|6669.9|0
1656084530000|2022-06-24 15:28:50|6678.4|6672.4|6676.9|6670.9|6678.4|6672.4|6676.9|6670.9|0
1656084540000|2022-06-24 15:29:00|6677.9|6671.9|6676.4|6670.4|6677.9|6671.9|6676.4|6670.4|3
1656084550000|2022-06-24 15:29:10|6677.4|6671.4|6679.9|6673.9|6679.9|6673.9|6677.4|6671.4|0
1656084560000|2022-06-24 15:29:20|6679.4|6673.4|6678.9|6672.9|6679.4|6673.4|6676.9|6670.9|18
1656084570000|2022-06-24 15:29:30|6678.4|6672.4|6676.9|6670.9|6678.4|6672.4|6676.9|6670.9|0
1656084580000|2022-06-24 15:29:40|6677.4|6671.4|6676.9|6670.9|6677.4|6671.4|6676.4|6670.4|1
1656084590000|2022-06-24 15:29:50|6676.4|6670.4|6677.9|6671.9|6677.9|6671.9|6676.4|6670.4|0
1656084600000|2022-06-24 15:30:00|6677.4|6671.4|6677.9|6671.9|6677.9|6671.9|6677.4|6671.4|0
1656084610000|2022-06-24 15:30:10|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|6677.4|6671.4|2
1656084620000|2022-06-24 15:30:20|6676.9|6670.9|6677.4|6671.4|6677.4|6671.4|6676.4|6670.4|3
1656084630000|2022-06-24 15:30:30|6676.9|6670.9|6676.4|6670.4|6676.9|6670.9|6676.4|6670.4|15
1656084650000|2022-06-24 15:30:50|6676|6670|6676.4|6670.4|6676.4|6670.4|6676|6670|0
1656084660000|2022-06-24 15:31:00|6676.9|6670.9|6678|6672|6679.9|6673.9|6676.9|6670.9|2
1656084670000|2022-06-24 15:31:10|6677.5|6671.5|6677.5|6671.5|6677.5|6671.5|6677|6671|2
1656084680000|2022-06-24 15:31:20|6678.5|6672.5|6680|6674|6680|6674|6678.5|6672.5|6
1656084690000|2022-06-24 15:31:30|6681.4|6675.4|6681.9|6675.9|6682.9|6676.9|6681.4|6675.4|12
1656084700000|2022-06-24 15:31:40|6681.4|6675.4|6682.4|6676.4|6682.4|6676.4|6680.9|6674.9|0
1656084710000|2022-06-24 15:31:50|6683.4|6677.4|6681.4|6675.4|6683.4|6677.4|6681.4|6675.4|6
1656084720000|2022-06-24 15:32:00|6680.9|6674.9|6682.9|6676.9|6682.9|6676.9|6680.9|6674.9|6
1656084730000|2022-06-24 15:32:10|6683.4|6677.4|6683.4|6677.4|6683.4|6677.4|6682.4|6676.4|3
1656084740000|2022-06-24 15:32:20|6683.9|6677.9|6683.4|6677.4|6683.9|6677.9|6682.9|6676.9|8
1656084750000|2022-06-24 15:32:30|6682.4|6676.4|6683.4|6677.4|6683.4|6677.4|6682.4|6676.4|11
1656084760000|2022-06-24 15:32:40|6682.9|6676.9|6682.9|6676.9|6682.9|6676.9|6682.4|6676.4|7
1656084770000|2022-06-24 15:32:50|6682.4|6676.4|6681.4|6675.4|6682.9|6676.9|6679.9|6673.9|17
1656084780000|2022-06-24 15:33:00|6682.4|6676.4|6687.4|6681.4|6687.4|6681.4|6681.9|6675.9|3
1656084800000|2022-06-24 15:33:20|6686.4|6680.4|6685.9|6679.9|6686.9|6680.9|6684.9|6678.9|1
1656084810000|2022-06-24 15:33:30|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|6686.4|6680.4|0
1656084820000|2022-06-24 15:33:40|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6682.9|6676.9|1
1656084830000|2022-06-24 15:33:50|6686.4|6680.4|6686.4|6680.4|6686.9|6680.9|6684.9|6678.9|0
1656084840000|2022-06-24 15:34:00|6686.9|6680.9|6683.9|6677.9|6686.9|6680.9|6683.9|6677.9|0
1656084850000|2022-06-24 15:34:10|6684.9|6678.9|6685.9|6679.9|6685.9|6679.9|6684.9|6678.9|1
1656084860000|2022-06-24 15:34:20|6686.9|6680.9|6686.4|6680.4|6686.9|6680.9|6686.4|6680.4|0
1656084870000|2022-06-24 15:34:30|6686.9|6680.9|6689.9|6683.9|6689.9|6683.9|6686.9|6680.9|1
1656084880000|2022-06-24 15:34:40|6689.4|6683.4|6687.4|6681.4|6689.9|6683.9|6687.4|6681.4|1
1656084890000|2022-06-24 15:34:50|6686.4|6680.4|6683.9|6677.9|6686.4|6680.4|6683.9|6677.9|0
1656084900000|2022-06-24 15:35:00|6683.4|6677.4|6682.9|6676.9|6683.4|6677.4|6680.4|6674.4|4
1656084910000|2022-06-24 15:35:10|6683.4|6677.4|6683.9|6677.9|6684.4|6678.4|6683.4|6677.4|0
1656084920000|2022-06-24 15:35:20|6684|6678|6683.9|6677.9|6684|6678|6683.9|6677.9|0
1656084930000|2022-06-24 15:35:30|6684|6678|6685.4|6679.4|6685.4|6679.4|6683.4|6677.4|1
1656084940000|2022-06-24 15:35:40|6684.9|6678.9|6687.9|6681.9|6687.9|6681.9|6684.9|6678.9|11
1656084950000|2022-06-24 15:35:50|6687.4|6681.4|6688.5|6682.5|6688.5|6682.5|6687.4|6681.4|2
1656084960000|2022-06-24 15:36:00|6688.4|6682.4|6689.9|6683.9|6689.9|6683.9|6686.4|6680.4|6
1656084970000|2022-06-24 15:36:10|6690.4|6684.4|6690|6684|6690.4|6684.4|6689.5|6683.5|0
1656084980000|2022-06-24 15:36:20|6689.5|6683.5|6693.8|6687.8|6694.9|6688.9|6689.5|6683.5|9
1656084990000|2022-06-24 15:36:30|6693.9|6687.9|6694.3|6688.3|6694.3|6688.3|6693.9|6687.9|9
1656085000000|2022-06-24 15:36:40|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|6693.4|6687.4|0
1656085010000|2022-06-24 15:36:50|6693.9|6687.9|6694.4|6688.4|6694.4|6688.4|6693.4|6687.4|1
1656085020000|2022-06-24 15:37:00|6694.8|6688.8|6693.9|6687.9|6694.8|6688.8|6693.9|6687.9|15
1656085030000|2022-06-24 15:37:10|6694.3|6688.3|6694.9|6688.9|6694.9|6688.9|6693.4|6687.4|2
1656085050000|2022-06-24 15:37:30|||||||||1
1656085060000|2022-06-24 15:37:40|6694.8|6688.8|6694.4|6688.4|6694.8|6688.8|6694.3|6688.3|0
1656085070000|2022-06-24 15:37:50|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1656085080000|2022-06-24 15:38:00|6694.9|6688.9|6696.4|6690.4|6696.9|6690.9|6694.8|6688.8|6
1656085090000|2022-06-24 15:38:10|6696.3|6690.3|6699.7|6693.7|6699.7|6693.7|6696.3|6690.3|20
1656085100000|2022-06-24 15:38:20|6700.2|6694.2|6702.7|6696.7|6702.7|6696.7|6700.2|6694.2|7
1656085110000|2022-06-24 15:38:30|6703.7|6697.7|6703.7|6697.7|6704.7|6698.7|6703.7|6697.7|3
1656085120000|2022-06-24 15:38:40|6706.2|6700.2|6705.7|6699.7|6706.2|6700.2|6705.7|6699.7|5
1656085130000|2022-06-24 15:38:50|6705.2|6699.2|6707.2|6701.2|6707.2|6701.2|6705.2|6699.2|0
1656085140000|2022-06-24 15:39:00|6706.7|6700.7|6704.2|6698.2|6706.7|6700.7|6703.8|6697.8|6
1656085150000|2022-06-24 15:39:10|6704.7|6698.7|6705.7|6699.7|6706.7|6700.7|6704.7|6698.7|24
1656085160000|2022-06-24 15:39:20|6705.2|6699.2|6700.7|6694.7|6705.2|6699.2|6699.7|6693.7|5
1656085170000|2022-06-24 15:39:30|6701.2|6695.2|6700.7|6694.7|6701.7|6695.7|6700.7|6694.7|0
1656085180000|2022-06-24 15:39:40|6701.7|6695.7|6701.7|6695.7|6702.2|6696.2|6701.2|6695.2|1
1656085190000|2022-06-24 15:39:50|6702.2|6696.2|6705.2|6699.2|6705.2|6699.2|6702.2|6696.2|1
1656085200000|2022-06-24 15:40:00|6704.2|6698.2|6705.2|6699.2|6705.2|6699.2|6703.6|6697.6|3
1656085210000|2022-06-24 15:40:10|6705.6|6699.6|6705.2|6699.2|6705.7|6699.7|6705.2|6699.2|4
1656085220000|2022-06-24 15:40:20|6704.7|6698.7|6704.7|6698.7|6704.7|6698.7|6703.7|6697.7|0
1656085230000|2022-06-24 15:40:30|6703.7|6697.7|6707.7|6701.7|6708.2|6702.2|6703.7|6697.7|10
1656085240000|2022-06-24 15:40:40|6707.2|6701.2|6709.2|6703.2|6709.2|6703.2|6707.2|6701.2|2
1656085250000|2022-06-24 15:40:50|6708.7|6702.7|6706.2|6700.2|6708.7|6702.7|6706.2|6700.2|2
1656085260000|2022-06-24 15:41:00|6705.7|6699.7|6703.7|6697.7|6705.7|6699.7|6703.7|6697.7|2
1656085270000|2022-06-24 15:41:10|6703.2|6697.2|6703.7|6697.7|6704.7|6698.7|6703.2|6697.2|0
1656085280000|2022-06-24 15:41:20|6704.7|6698.7|6705.7|6699.7|6706.2|6700.2|6703.7|6697.7|1
1656085290000|2022-06-24 15:41:30|6706.2|6700.2|6707.7|6701.7|6707.7|6701.7|6705.7|6699.7|0
1656085300000|2022-06-24 15:41:40|6708.2|6702.2|6709.2|6703.2|6709.7|6703.7|6708.2|6702.2|5
1656085310000|2022-06-24 15:41:50|6708.7|6702.7|6708.2|6702.2|6708.7|6702.7|6707.7|6701.7|0
1656085320000|2022-06-24 15:42:00|6707.7|6701.7|6709.2|6703.2|6709.7|6703.7|6707.7|6701.7|4
1656085330000|2022-06-24 15:42:10|6710.3|6704.3|6711.3|6705.3|6711.3|6705.3|6709.8|6703.8|24
1656085340000|2022-06-24 15:42:20|6716.8|6710.8|6717.8|6711.8|6717.8|6711.8|6715.3|6709.3|35
1656085350000|2022-06-24 15:42:30|6717.3|6711.3|6719.7|6713.7|6720.3|6714.3|6717.3|6711.3|13
1656085360000|2022-06-24 15:42:40|6719.3|6713.3|6714.3|6708.3|6719.3|6713.3|6714.3|6708.3|21
1656085370000|2022-06-24 15:42:50|6713.8|6707.8|6714.2|6708.2|6716.2|6710.2|6713.8|6707.8|1
1656085380000|2022-06-24 15:43:00|6712.7|6706.7|6711.8|6705.8|6713.3|6707.3|6711.7|6705.7|1
1656085390000|2022-06-24 15:43:10|6711.7|6705.7|6711.3|6705.3|6711.7|6705.7|6710.8|6704.8|0
1656085400000|2022-06-24 15:43:20|6711.2|6705.2|6710.8|6704.8|6711.3|6705.3|6710.8|6704.8|0
1656085410000|2022-06-24 15:43:30|6711.2|6705.2|6711.3|6705.3|6712.2|6706.2|6711.2|6705.2|2
1656085430000|2022-06-24 15:43:50|6710.8|6704.8|6710.8|6704.8|6711.3|6705.3|6710.3|6704.3|6
1656085440000|2022-06-24 15:44:00|6710.3|6704.3|6716.2|6710.2|6716.7|6710.7|6709.8|6703.8|16
1656085450000|2022-06-24 15:44:10|6716.7|6710.7|6714.2|6708.2|6716.7|6710.7|6713.8|6707.8|1
1656085460000|2022-06-24 15:44:20|6717.2|6711.2|6716.7|6710.7|6717.2|6711.2|6714.8|6708.8|27
1656085470000|2022-06-24 15:44:30|6716.2|6710.2|6715.7|6709.7|6716.7|6710.7|6715.7|6709.7|0
1656085480000|2022-06-24 15:44:40|6715.2|6709.2|6714.2|6708.2|6715.2|6709.2|6714.2|6708.2|0
1656085490000|2022-06-24 15:44:50|6713.7|6707.7|6711.3|6705.3|6713.8|6707.8|6711.3|6705.3|1
1656085500000|2022-06-24 15:45:00|6710.8|6704.8|6711.3|6705.3|6711.8|6705.8|6710.8|6704.8|3
1656085510000|2022-06-24 15:45:10|6711.8|6705.8|6713.3|6707.3|6713.7|6707.7|6711.8|6705.8|2
1656085520000|2022-06-24 15:45:20|6714.3|6708.3|6714.2|6708.2|6714.7|6708.7|6713.3|6707.3|2
1656085530000|2022-06-24 15:45:30|6714.7|6708.7|6712.3|6706.3|6714.7|6708.7|6712.3|6706.3|0
1656085540000|2022-06-24 15:45:40|6711.8|6705.8|6711.3|6705.3|6711.8|6705.8|6711.3|6705.3|5
1656085550000|2022-06-24 15:45:50|6711.7|6705.7|6712.7|6706.7|6712.7|6706.7|6711.3|6705.3|0
1656085560000|2022-06-24 15:46:00|6712.8|6706.8|6715.2|6709.2|6715.3|6709.3|6712.8|6706.8|1
1656085580000|2022-06-24 15:46:20|6714.8|6708.8|6715.3|6709.3|6715.3|6709.3|6714.8|6708.8|0
1656085590000|2022-06-24 15:46:30|6715.7|6709.7|6717.7|6711.7|6717.7|6711.7|6714.8|6708.8|1
1656085600000|2022-06-24 15:46:40|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|6717.7|6711.7|2
1656085610000|2022-06-24 15:46:50|6717.7|6711.7|6720.2|6714.2|6720.2|6714.2|6717.7|6711.7|2
1656085620000|2022-06-24 15:47:00|6719.7|6713.7|6719.7|6713.7|6719.7|6713.7|6719.7|6713.7|0
1656085630000|2022-06-24 15:47:10|6720.2|6714.2|6719.7|6713.7|6720.2|6714.2|6719.7|6713.7|0
1656085640000|2022-06-24 15:47:20|6720.2|6714.2|6719.8|6713.8|6720.2|6714.2|6719.2|6713.2|1
1656085650000|2022-06-24 15:47:30|6720.2|6714.2|6719.3|6713.3|6720.2|6714.2|6719.3|6713.3|0
1656085660000|2022-06-24 15:47:40|6718.8|6712.8|6718.8|6712.8|6719.3|6713.3|6718.8|6712.8|1
1656085670000|2022-06-24 15:47:50|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|1
1656085680000|2022-06-24 15:48:00|6720.8|6714.8|6717.8|6711.8|6720.8|6714.8|6717.8|6711.8|1
1656085690000|2022-06-24 15:48:10|6718.3|6712.3|6720.3|6714.3|6720.3|6714.3|6718.3|6712.3|2
1656085700000|2022-06-24 15:48:20|6719.8|6713.8|6719.8|6713.8|6720.8|6714.8|6719.3|6713.3|6
1656085710000|2022-06-24 15:48:30|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6718.8|6712.8|0
1656085720000|2022-06-24 15:48:40|6719.7|6713.7|6719.8|6713.8|6719.8|6713.8|6719.3|6713.3|0
1656085730000|2022-06-24 15:48:50|6720.2|6714.2|6726.2|6720.2|6726.2|6720.2|6720.2|6714.2|9
1656085740000|2022-06-24 15:49:00|6725.7|6719.7|6725.2|6719.2|6725.7|6719.7|6724.2|6718.2|2
1656085750000|2022-06-24 15:49:10|6724.7|6718.7|6724.7|6718.7|6724.8|6718.8|6724.7|6718.7|0
1656085760000|2022-06-24 15:49:20|6721.8|6715.8|6721.8|6715.8|6722.2|6716.2|6721.2|6715.2|7
1656085770000|2022-06-24 15:49:30|6721.7|6715.7|6719.2|6713.2|6721.7|6715.7|6718.7|6712.7|0
1656085780000|2022-06-24 15:49:40|6718.3|6712.3|6719.8|6713.8|6719.8|6713.8|6718.3|6712.3|3
1656085790000|2022-06-24 15:49:50|6719.7|6713.7|6721.7|6715.7|6721.7|6715.7|6719.7|6713.7|0
1656085800000|2022-06-24 15:50:00|6721.3|6715.3|6720.8|6714.8|6721.3|6715.3|6720.8|6714.8|0
1656085810000|2022-06-24 15:50:10|6721.7|6715.7|6723.2|6717.2|6723.2|6717.2|6721.7|6715.7|1
1656085820000|2022-06-24 15:50:20|6723.7|6717.7|6725.2|6719.2|6725.2|6719.2|6723.7|6717.7|2
1656085830000|2022-06-24 15:50:30|6725.7|6719.7|6725.2|6719.2|6725.7|6719.7|6725.2|6719.2|0
1656085840000|2022-06-24 15:50:40|6725.3|6719.3|6725.3|6719.3|6725.8|6719.8|6724.8|6718.8|7
1656085850000|2022-06-24 15:50:50|6724.8|6718.8|6725.8|6719.8|6725.8|6719.8|6724.3|6718.3|0
1656085860000|2022-06-24 15:51:00|6726.3|6720.3|6725.8|6719.8|6726.3|6720.3|6725.8|6719.8|1
1656085870000|2022-06-24 15:51:10|6725.3|6719.3|6726.3|6720.3|6726.3|6720.3|6724.3|6718.3|45
1656085880000|2022-06-24 15:51:20|6725.8|6719.8|6722.8|6716.8|6726.3|6720.3|6722.8|6716.8|2
1656085890000|2022-06-24 15:51:30|6721.8|6715.8|6719.3|6713.3|6721.8|6715.8|6719.3|6713.3|3
1656085900000|2022-06-24 15:51:40|||||||||1
1656085910000|2022-06-24 15:51:50|6719.8|6713.8|6717.8|6711.8|6719.8|6713.8|6716.3|6710.3|1
1656085920000|2022-06-24 15:52:00|6717.3|6711.3|6718.2|6712.2|6718.2|6712.2|6717.3|6711.3|1
1656085960000|2022-06-24 15:52:40|6717.7|6711.7|6718.7|6712.7|6718.7|6712.7|6717.7|6711.7|0
1656085970000|2022-06-24 15:52:50|6718.2|6712.2|6716.2|6710.2|6718.2|6712.2|6715.7|6709.7|1
1656085980000|2022-06-24 15:53:00|6715.7|6709.7|6715.7|6709.7|6715.8|6709.8|6715.7|6709.7|4
1656085990000|2022-06-24 15:53:10|6715.8|6709.8|6714.8|6708.8|6715.8|6709.8|6714.8|6708.8|1
1656086000000|2022-06-24 15:53:20|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|6715.3|6709.3|7
1656086010000|2022-06-24 15:53:30|6714.3|6708.3|6715.3|6709.3|6715.3|6709.3|6714.3|6708.3|1
1656086020000|2022-06-24 15:53:40|6715.8|6709.8|6716.3|6710.3|6716.3|6710.3|6715.8|6709.8|5
1656086030000|2022-06-24 15:53:50|6715.3|6709.3|6717.3|6711.3|6717.8|6711.8|6715.3|6709.3|0
1656086040000|2022-06-24 15:54:00|6717.8|6711.8|6717.8|6711.8|6717.8|6711.8|6717.3|6711.3|3
1656086050000|2022-06-24 15:54:10|6717.3|6711.3|6718.3|6712.3|6718.3|6712.3|6716.3|6710.3|2
1656086060000|2022-06-24 15:54:20|6718.8|6712.8|6719.8|6713.8|6720.8|6714.8|6718.3|6712.3|5
1656086070000|2022-06-24 15:54:30|6718.8|6712.8|6718.8|6712.8|6718.9|6712.9|6718.8|6712.8|1
1656086080000|2022-06-24 15:54:40|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|1
1656086090000|2022-06-24 15:54:50|6719.8|6713.8|6720.8|6714.8|6720.8|6714.8|6719.8|6713.8|0
1656086100000|2022-06-24 15:55:00|6720.3|6714.3|6721.8|6715.8|6721.8|6715.8|6719.8|6713.8|0
1656086110000|2022-06-24 15:55:10|6722.3|6716.3|6720.8|6714.8|6723.8|6717.8|6720.8|6714.8|4
1656086120000|2022-06-24 15:55:20|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|0
1656086140000|2022-06-24 15:55:40|6720.8|6714.8|6722.8|6716.8|6724.8|6718.8|6720.8|6714.8|1
1656086150000|2022-06-24 15:55:50|6722.3|6716.3|6721.3|6715.3|6722.3|6716.3|6720.8|6714.8|0
1656086160000|2022-06-24 15:56:00|6720.8|6714.8|6720.3|6714.3|6721.3|6715.3|6719.3|6713.3|1
1656086180000|2022-06-24 15:56:20|6719.8|6713.8|6718.3|6712.3|6719.8|6713.8|6718.3|6712.3|0
1656086190000|2022-06-24 15:56:30|6716.8|6710.8|6713.8|6707.8|6716.8|6710.8|6713.8|6707.8|1
1656086200000|2022-06-24 15:56:40|6714.8|6708.8|6720.3|6714.3|6720.3|6714.3|6714.8|6708.8|0
1656086210000|2022-06-24 15:56:50|6719.8|6713.8|6720.3|6714.3|6720.8|6714.8|6719.8|6713.8|50
1656086220000|2022-06-24 15:57:00|6719.8|6713.8|6719.8|6713.8|6720.3|6714.3|6719.3|6713.3|0
1656086230000|2022-06-24 15:57:10|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|0
1656086240000|2022-06-24 15:57:20|6719.8|6713.8|6722.3|6716.3|6722.7|6716.7|6719.8|6713.8|17
1656086260000|2022-06-24 15:57:40|6721.8|6715.8|6718.8|6712.8|6721.8|6715.8|6718.8|6712.8|0
1656086270000|2022-06-24 15:57:50|6718.3|6712.3|6715.8|6709.8|6718.3|6712.3|6715.8|6709.8|1
1656086280000|2022-06-24 15:58:00|6716.3|6710.3|6717.2|6711.2|6717.2|6711.2|6713.8|6707.8|2
1656086290000|2022-06-24 15:58:10|6717.7|6711.7|6716.7|6710.7|6718.2|6712.2|6716.3|6710.3|0
1656086330000|2022-06-24 15:58:50|6717.7|6711.7|6724.2|6718.2|6724.2|6718.2|6717.7|6711.7|3
1656086340000|2022-06-24 15:59:00|6723.2|6717.2|6722.7|6716.7|6723.7|6717.7|6722.2|6716.2|0
1656086350000|2022-06-24 15:59:10|6724.7|6718.7|6726.2|6720.2|6726.2|6720.2|6723.2|6717.2|25
1656086360000|2022-06-24 15:59:20|6725.7|6719.7|6725.2|6719.2|6726.2|6720.2|6725.2|6719.2|0
1656086370000|2022-06-24 15:59:30|6726.2|6720.2|6726.2|6720.2|6726.7|6720.7|6726.2|6720.2|3
1656086380000|2022-06-24 15:59:40|6725.7|6719.7|6729.2|6723.2|6729.7|6723.7|6723.2|6717.2|5
1656086390000|2022-06-24 15:59:50|6729.7|6723.7|6726.7|6720.7|6729.7|6723.7|6726.2|6720.2|19
1656086400000|2022-06-24 16:00:00|6726.2|6720.2|6727.2|6721.2|6727.2|6721.2|6726.2|6720.2|13
1656086410000|2022-06-24 16:00:10|6727.8|6721.8|6728.7|6722.7|6728.7|6722.7|6727.8|6721.8|0
1656086420000|2022-06-24 16:00:20|6728.3|6722.3|6728.2|6722.2|6728.3|6722.3|6728.2|6722.2|1
1656086430000|2022-06-24 16:00:30|6727.7|6721.7|6725.7|6719.7|6727.7|6721.7|6725.2|6719.2|1
1656086440000|2022-06-24 16:00:40|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6725.3|6719.3|3
1656086450000|2022-06-24 16:00:50|6725.8|6719.8|6724.7|6718.7|6725.8|6719.8|6723.2|6717.2|0
1656086460000|2022-06-24 16:01:00|6723.8|6717.8|6722.7|6716.7|6724.7|6718.7|6722.2|6716.2|1
1656086470000|2022-06-24 16:01:10|6723.2|6717.2|6724.2|6718.2|6724.2|6718.2|6722.2|6716.2|0
1656086480000|2022-06-24 16:01:20|6724.3|6718.3|6726.2|6720.2|6726.2|6720.2|6724.3|6718.3|1
1656086490000|2022-06-24 16:01:30|6727.2|6721.2|6727.7|6721.7|6728.7|6722.7|6725.7|6719.7|5
1656086500000|2022-06-24 16:01:40|6728.7|6722.7|6729.7|6723.7|6729.7|6723.7|6728.7|6722.7|26
1656086510000|2022-06-24 16:01:50|6729.2|6723.2|6727.7|6721.7|6729.2|6723.2|6727.7|6721.7|3
1656086520000|2022-06-24 16:02:00|6728.2|6722.2|6727.7|6721.7|6728.2|6722.2|6726.7|6720.7|2
1656086530000|2022-06-24 16:02:10|6727.3|6721.3|6728.7|6722.7|6729.7|6723.7|6727.3|6721.3|3
1656086540000|2022-06-24 16:02:20|6726.3|6720.3|6728.8|6722.8|6729.2|6723.2|6726.3|6720.3|19
1656086550000|2022-06-24 16:02:30|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|6729.2|6723.2|2
1656086560000|2022-06-24 16:02:40|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|2
1656086570000|2022-06-24 16:02:50|6726.3|6720.3|6724.3|6718.3|6727.8|6721.8|6724.3|6718.3|6
1656086580000|2022-06-24 16:03:00|6723.8|6717.8|6725.3|6719.3|6725.3|6719.3|6723.8|6717.8|38
1656086590000|2022-06-24 16:03:10|6724.8|6718.8|6725.3|6719.3|6725.3|6719.3|6724.3|6718.3|1
1656086600000|2022-06-24 16:03:20|6724.8|6718.8|6723.3|6717.3|6725.3|6719.3|6723.3|6717.3|24
1656086610000|2022-06-24 16:03:30|6724.3|6718.3|6724.8|6718.8|6724.8|6718.8|6723.8|6717.8|6
1656086620000|2022-06-24 16:03:40|6722.4|6716.4|6724.3|6718.3|6724.3|6718.3|6722.4|6716.4|11
1656086630000|2022-06-24 16:03:50|6723.8|6717.8|6723.4|6717.4|6724.8|6718.8|6722.9|6716.9|20
1656086640000|2022-06-24 16:04:00|6724.9|6718.9|6723.4|6717.4|6724.9|6718.9|6722.4|6716.4|4
1656086660000|2022-06-24 16:04:20|6723.3|6717.3|6723.3|6717.3|6723.8|6717.8|6721.9|6715.9|24
1656086670000|2022-06-24 16:04:30|6723.4|6717.4|6723.9|6717.9|6724.4|6718.4|6722.9|6716.9|1
1656086680000|2022-06-24 16:04:40|6724.4|6718.4|6724.4|6718.4|6724.4|6718.4|6724.4|6718.4|0
1656086690000|2022-06-24 16:04:50|6724.9|6718.9|6723.4|6717.4|6725.3|6719.3|6722.4|6716.4|0
1656086700000|2022-06-24 16:05:00|6722.4|6716.4|6722.8|6716.8|6724.4|6718.4|6722.4|6716.4|2
1656086710000|2022-06-24 16:05:10|6721.9|6715.9|6724.9|6718.9|6725.4|6719.4|6721.9|6715.9|3
1656086720000|2022-06-24 16:05:20|6725.4|6719.4|6728.4|6722.4|6728.4|6722.4|6724.4|6718.4|2
1656086730000|2022-06-24 16:05:30|6727.9|6721.9|6727.9|6721.9|6728.3|6722.3|6727.9|6721.9|1
1656086740000|2022-06-24 16:05:40|6728.3|6722.3|6734.9|6728.9|6734.9|6728.9|6728.3|6722.3|5
1656086750000|2022-06-24 16:05:50|6735.9|6729.9|6733.4|6727.4|6735.9|6729.9|6732.9|6726.9|2
1656086760000|2022-06-24 16:06:00|6733.3|6727.3|6733.4|6727.4|6733.9|6727.9|6733.3|6727.3|1
1656086770000|2022-06-24 16:06:10|6734.8|6728.8|6739.9|6733.9|6740.4|6734.4|6734.8|6728.8|6
1656086780000|2022-06-24 16:06:20|6740.9|6734.9|6739.8|6733.8|6741.8|6735.8|6738.3|6732.3|2
1656086790000|2022-06-24 16:06:30|6739.3|6733.3|6739.3|6733.3|6739.8|6733.8|6738.8|6732.8|4
1656086800000|2022-06-24 16:06:40|6738.8|6732.8|6737.3|6731.3|6739.3|6733.3|6737.3|6731.3|0
1656086810000|2022-06-24 16:06:50|6737.8|6731.8|6738.3|6732.3|6738.3|6732.3|6737.3|6731.3|2
1656086820000|2022-06-24 16:07:00|6738.4|6732.4|6737.9|6731.9|6738.4|6732.4|6736.9|6730.9|6
1656086830000|2022-06-24 16:07:10|6737.4|6731.4|6737.8|6731.8|6740.9|6734.9|6735.4|6729.4|14
1656086840000|2022-06-24 16:07:20|6738.3|6732.3|6736.7|6730.7|6738.3|6732.3|6736.3|6730.3|6
1656086850000|2022-06-24 16:07:30|6738.7|6732.7|6739.2|6733.2|6739.2|6733.2|6735.8|6729.8|1
1656086860000|2022-06-24 16:07:40|6738.7|6732.7|6738.7|6732.7|6738.8|6732.8|6737.8|6731.8|0
1656086870000|2022-06-24 16:07:50|6738.8|6732.8|6739.2|6733.2|6739.3|6733.3|6738.7|6732.7|13
1656086880000|2022-06-24 16:08:00|6739.7|6733.7|6738.3|6732.3|6740.8|6734.8|6738.3|6732.3|1
1656086890000|2022-06-24 16:08:10|6737.8|6731.8|6736.8|6730.8|6737.8|6731.8|6736.8|6730.8|0
1656086900000|2022-06-24 16:08:20|6735.8|6729.8|6733.7|6727.7|6735.8|6729.8|6732.8|6726.8|1
1656086910000|2022-06-24 16:08:30|6734.2|6728.2|6733.7|6727.7|6734.2|6728.2|6733.2|6727.2|0
1656086920000|2022-06-24 16:08:40|6734.2|6728.2|6733.7|6727.7|6734.7|6728.7|6731.8|6725.8|0
1656086930000|2022-06-24 16:08:50|6732.7|6726.7|6733.8|6727.8|6733.8|6727.8|6732.2|6726.2|2
1656086940000|2022-06-24 16:09:00|6733.7|6727.7|6733.2|6727.2|6733.7|6727.7|6729.3|6723.3|1
1656086950000|2022-06-24 16:09:10|6733.8|6727.8|6734.7|6728.7|6735.8|6729.8|6733.8|6727.8|2
1656086960000|2022-06-24 16:09:20|6734.2|6728.2|6734.2|6728.2|6734.7|6728.7|6733.2|6727.2|0
1656086970000|2022-06-24 16:09:30|6733.8|6727.8|6734.8|6728.8|6734.8|6728.8|6733.3|6727.3|1
1656086980000|2022-06-24 16:09:40|6734.3|6728.3|6733.8|6727.8|6734.3|6728.3|6733.8|6727.8|0
1656086990000|2022-06-24 16:09:50|6734.7|6728.7|6733.3|6727.3|6734.8|6728.8|6733.3|6727.3|0
1656087000000|2022-06-24 16:10:00|6733.8|6727.8|6732.8|6726.8|6733.8|6727.8|6730.3|6724.3|2
1656087010000|2022-06-24 16:10:10|6732.3|6726.3|6732.2|6726.2|6732.3|6726.3|6728.8|6722.8|4
1656087020000|2022-06-24 16:10:20|6733.2|6727.2|6735.7|6729.7|6735.7|6729.7|6733.2|6727.2|0
1656087030000|2022-06-24 16:10:30|6735.8|6729.8|6740.8|6734.8|6740.8|6734.8|6735.8|6729.8|1
1656087040000|2022-06-24 16:10:40|6738.8|6732.8|6742.3|6736.3|6742.8|6736.8|6738.8|6732.8|6
1656087050000|2022-06-24 16:10:50|6742.8|6736.8|6742.8|6736.8|6742.8|6736.8|6742.3|6736.3|1
1656087060000|2022-06-24 16:11:00|6744.7|6738.7|6744.8|6738.8|6744.8|6738.8|6743.8|6737.8|9
1656087070000|2022-06-24 16:11:10|6744.7|6738.7|6743.8|6737.8|6744.7|6738.7|6742.7|6736.7|1
1656087080000|2022-06-24 16:11:20|6743.7|6737.7|6745.7|6739.7|6745.7|6739.7|6743.2|6737.2|5
1656087090000|2022-06-24 16:11:30|6745.2|6739.2|6743.7|6737.7|6745.2|6739.2|6742.7|6736.7|0
1656087100000|2022-06-24 16:11:40|6744.7|6738.7|6745.8|6739.8|6745.8|6739.8|6743.2|6737.2|5
1656087110000|2022-06-24 16:11:50|6748.7|6742.7|6748.3|6742.3|6749.3|6743.3|6748.3|6742.3|1
1656087120000|2022-06-24 16:12:00|6748.2|6742.2|6744.7|6738.7|6748.2|6742.2|6744.7|6738.7|3
1656087130000|2022-06-24 16:12:10|6745.2|6739.2|6744.3|6738.3|6745.8|6739.8|6744.3|6738.3|4
1656087140000|2022-06-24 16:12:20|6746.3|6740.3|6746.3|6740.3|6746.3|6740.3|6745.8|6739.8|4
1656087150000|2022-06-24 16:12:30|6745.8|6739.8|6745.8|6739.8|6745.8|6739.8|6745.8|6739.8|1
1656087160000|2022-06-24 16:12:40|6745.3|6739.3|6746.8|6740.8|6747.8|6741.8|6745.3|6739.3|16
1656087170000|2022-06-24 16:12:50|6746.3|6740.3|6748.3|6742.3|6748.3|6742.3|6746.3|6740.3|1
1656087180000|2022-06-24 16:13:00|6748.8|6742.8|6748.8|6742.8|6749.8|6743.8|6748.8|6742.8|3
1656087190000|2022-06-24 16:13:10|6748.3|6742.3|6747.8|6741.8|6748.7|6742.7|6747.3|6741.3|26
1656087200000|2022-06-24 16:13:20|6746.8|6740.8|6746.3|6740.3|6748.8|6742.8|6746.3|6740.3|5
1656087210000|2022-06-24 16:13:30|6746.8|6740.8|6746.3|6740.3|6746.8|6740.8|6746.3|6740.3|0
1656087220000|2022-06-24 16:13:40|6745.8|6739.8|6745.8|6739.8|6745.8|6739.8|6745.8|6739.8|0
1656087230000|2022-06-24 16:13:50|6747.3|6741.3|6746.8|6740.8|6747.3|6741.3|6746.8|6740.8|2
1656087240000|2022-06-24 16:14:00|6746.3|6740.3|6746.8|6740.8|6746.8|6740.8|6745.3|6739.3|1
1656087250000|2022-06-24 16:14:10|6747.3|6741.3|6746.3|6740.3|6747.8|6741.8|6745.8|6739.8|0
1656087260000|2022-06-24 16:14:20|6745.8|6739.8|6745.3|6739.3|6746.3|6740.3|6745.3|6739.3|3
1656087270000|2022-06-24 16:14:30|6745.8|6739.8|6744.8|6738.8|6745.8|6739.8|6744.8|6738.8|17
1656087280000|2022-06-24 16:14:40|6745.3|6739.3|6745.8|6739.8|6746.8|6740.8|6745.3|6739.3|2
1656087290000|2022-06-24 16:14:50|6744.8|6738.8|6744.8|6738.8|6745.8|6739.8|6744.8|6738.8|7
1656087300000|2022-06-24 16:15:00|6746.3|6740.3|6749.8|6743.8|6749.8|6743.8|6746.3|6740.3|19
1656087310000|2022-06-24 16:15:10|6749.3|6743.3|6749.8|6743.8|6749.8|6743.8|6749.3|6743.3|9
1656087320000|2022-06-24 16:15:20|6749.3|6743.3|6748.8|6742.8|6749.3|6743.3|6748.8|6742.8|5
1656087330000|2022-06-24 16:15:30|6749.3|6743.3|6750.3|6744.3|6750.8|6744.8|6749.3|6743.3|10
1656087340000|2022-06-24 16:15:40|6751.2|6745.2|6750.3|6744.3|6751.8|6745.8|6750.3|6744.3|3
1656087350000|2022-06-24 16:15:50|6749.8|6743.8|6749.8|6743.8|6750.3|6744.3|6749.8|6743.8|43
1656087360000|2022-06-24 16:16:00|6751.7|6745.7|6753.3|6747.3|6753.3|6747.3|6749.8|6743.8|29
1656087370000|2022-06-24 16:16:10|6752.8|6746.8|6754.7|6748.7|6754.8|6748.8|6752.7|6746.7|0
1656087380000|2022-06-24 16:16:20|6754.2|6748.2|6753.8|6747.8|6755.7|6749.7|6753.8|6747.8|21
1656087390000|2022-06-24 16:16:30|6754.3|6748.3|6754.8|6748.8|6754.8|6748.8|6753.8|6747.8|2
1656087400000|2022-06-24 16:16:40|6754.3|6748.3|6753.3|6747.3|6754.3|6748.3|6752.3|6746.3|6
1656087410000|2022-06-24 16:16:50|6753.8|6747.8|6753.8|6747.8|6754.8|6748.8|6753.8|6747.8|10
1656087420000|2022-06-24 16:17:00|6755.3|6749.3|6752.8|6746.8|6755.3|6749.3|6752.8|6746.8|0
1656087430000|2022-06-24 16:17:10|6753.3|6747.3|6751.3|6745.3|6753.3|6747.3|6751.3|6745.3|3
1656087440000|2022-06-24 16:17:20|6749.3|6743.3|6747.3|6741.3|6749.3|6743.3|6747.3|6741.3|4
1656087450000|2022-06-24 16:17:30|6746.8|6740.8|6745.8|6739.8|6746.8|6740.8|6745.8|6739.8|0
1656087460000|2022-06-24 16:17:40|6746.3|6740.3|6746.3|6740.3|6746.3|6740.3|6745.3|6739.3|0
1656087470000|2022-06-24 16:17:50|6746.8|6740.8|6747.3|6741.3|6747.3|6741.3|6746.8|6740.8|0
1656087480000|2022-06-24 16:18:00|6746.8|6740.8|6745.8|6739.8|6746.8|6740.8|6745.8|6739.8|0
1656087490000|2022-06-24 16:18:10|6746.3|6740.3|6748.2|6742.2|6748.2|6742.2|6746.3|6740.3|2
1656087500000|2022-06-24 16:18:20|6747.7|6741.7|6746.7|6740.7|6747.7|6741.7|6745.3|6739.3|5
1656087510000|2022-06-24 16:18:30|6747.2|6741.2|6748.7|6742.7|6748.7|6742.7|6747.2|6741.2|3
1656087520000|2022-06-24 16:18:40|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|6
1656087530000|2022-06-24 16:18:50|6747.3|6741.3|6746.3|6740.3|6747.3|6741.3|6745.2|6739.2|57
1656087540000|2022-06-24 16:19:00|6747.2|6741.2|6747.2|6741.2|6747.3|6741.3|6747.2|6741.2|0
1656087560000|2022-06-24 16:19:20|6747.3|6741.3|6747.8|6741.8|6748.3|6742.3|6747.3|6741.3|1
1656087570000|2022-06-24 16:19:30|6748.8|6742.8|6748.8|6742.8|6748.8|6742.8|6748.8|6742.8|1
1656087580000|2022-06-24 16:19:40|6747.8|6741.8|6748.7|6742.7|6748.7|6742.7|6747.7|6741.7|10
1656087590000|2022-06-24 16:19:50|6749.2|6743.2|6747.8|6741.8|6749.2|6743.2|6747.8|6741.8|34
1656087600000|2022-06-24 16:20:00|6747.3|6741.3|6745.3|6739.3|6747.3|6741.3|6745.3|6739.3|15
1656087610000|2022-06-24 16:20:10|6746.8|6740.8|6746.8|6740.8|6746.9|6740.9|6745.8|6739.8|11
1656087620000|2022-06-24 16:20:20|6747.3|6741.3|6745.8|6739.8|6747.3|6741.3|6745.8|6739.8|4
1656087630000|2022-06-24 16:20:30|6745.3|6739.3|6743.4|6737.4|6745.9|6739.9|6743.4|6737.4|2
1656087640000|2022-06-24 16:20:40|6741.9|6735.9|6739.8|6733.8|6741.9|6735.9|6739.8|6733.8|2
1656087650000|2022-06-24 16:20:50|6739.3|6733.3|6737.4|6731.4|6739.3|6733.3|6736.8|6730.8|7
1656087660000|2022-06-24 16:21:00|6737.9|6731.9|6737.9|6731.9|6738.8|6732.8|6737.4|6731.4|9
1656087670000|2022-06-24 16:21:10|6737.4|6731.4|6738.4|6732.4|6738.8|6732.8|6736.4|6730.4|17
1656087680000|2022-06-24 16:21:20|6740.3|6734.3|6736.9|6730.9|6740.3|6734.3|6736.9|6730.9|1
1656087690000|2022-06-24 16:21:30|6735.3|6729.3|6734.8|6728.8|6735.3|6729.3|6734.3|6728.3|3
1656087700000|2022-06-24 16:21:40|6734.3|6728.3|6734.3|6728.3|6734.4|6728.4|6733.8|6727.8|14
1656087710000|2022-06-24 16:21:50|6733.3|6727.3|6731.3|6725.3|6733.3|6727.3|6730.8|6724.8|7
1656087720000|2022-06-24 16:22:00|6732.8|6726.8|6732.9|6726.9|6733.3|6727.3|6731.8|6725.8|3
1656087730000|2022-06-24 16:22:10|6733.3|6727.3|6733.3|6727.3|6733.4|6727.4|6732.8|6726.8|1
1656087740000|2022-06-24 16:22:20|6732.9|6726.9|6729.8|6723.8|6733.4|6727.4|6729.8|6723.8|10
1656087750000|2022-06-24 16:22:30|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|15
1656087760000|2022-06-24 16:22:40|6732.3|6726.3|6738.5|6732.5|6738.9|6732.9|6732.3|6726.3|68
1656087770000|2022-06-24 16:22:50|6739|6733|6737|6731|6739|6733|6737|6731|5
1656087780000|2022-06-24 16:23:00|6736.5|6730.5|6730.4|6724.4|6737.9|6731.9|6730.4|6724.4|184
1656087790000|2022-06-24 16:23:10|6729.9|6723.9|6732|6726|6732|6726|6729.9|6723.9|1
1656087800000|2022-06-24 16:23:20|6731|6725|6730.5|6724.5|6731.5|6725.5|6729|6723|0
1656087810000|2022-06-24 16:23:30|6732.4|6726.4|6734.5|6728.5|6735|6729|6732.4|6726.4|31
1656087820000|2022-06-24 16:23:40|6734.4|6728.4|6735|6729|6735|6729|6734|6728|3
1656087830000|2022-06-24 16:23:50|6735.5|6729.5|6735|6729|6737|6731|6735|6729|4
1656087840000|2022-06-24 16:24:00|6734.5|6728.5|6735.5|6729.5|6735.5|6729.5|6734|6728|1
1656087850000|2022-06-24 16:24:10|6736.5|6730.5|6735.5|6729.5|6737|6731|6735.5|6729.5|6
1656087860000|2022-06-24 16:24:20|6735.6|6729.6|6735|6729|6736|6730|6734.5|6728.5|4
1656087870000|2022-06-24 16:24:30|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|0
1656087880000|2022-06-24 16:24:40|6735|6729|6737|6731|6738|6732|6735|6729|10
1656087890000|2022-06-24 16:24:50|||||||||21
1656087900000|2022-06-24 16:25:00|6738|6732|6737|6731|6738|6732|6737|6731|1
1656087910000|2022-06-24 16:25:10|6736|6730|6736.5|6730.5|6737|6731|6736|6730|0
1656087920000|2022-06-24 16:25:20|6736|6730|6735.5|6729.5|6736|6730|6735|6729|0
1656087930000|2022-06-24 16:25:30|6735|6729|6734|6728|6735|6729|6733.5|6727.5|3
1656087950000|2022-06-24 16:25:50|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|0
1656087960000|2022-06-24 16:26:00|6734|6728|6738|6732|6738|6732|6734|6728|2
1656087970000|2022-06-24 16:26:10|6739|6733|6737.9|6731.9|6739|6733|6737.5|6731.5|1
1656087980000|2022-06-24 16:26:20|6737.5|6731.5|6738.9|6732.9|6739.9|6733.9|6737.5|6731.5|8
1656087990000|2022-06-24 16:26:30|6737.5|6731.5|6737.9|6731.9|6737.9|6731.9|6737|6731|0
1656088000000|2022-06-24 16:26:40|6738.9|6732.9|6737.9|6731.9|6738.9|6732.9|6737.9|6731.9|0
1656088010000|2022-06-24 16:26:50|6738.4|6732.4|6737.9|6731.9|6738.9|6732.9|6737.9|6731.9|0
1656088020000|2022-06-24 16:27:00|6736.9|6730.9|6737.9|6731.9|6737.9|6731.9|6736.4|6730.4|7
1656088030000|2022-06-24 16:27:10|6737.4|6731.4|6737.4|6731.4|6737.4|6731.4|6737.4|6731.4|0
1656088050000|2022-06-24 16:27:30|6735.9|6729.9|6735.9|6729.9|6735.9|6729.9|6735.9|6729.9|12
1656088060000|2022-06-24 16:27:40|6729.9|6723.9|6727.9|6721.9|6730.4|6724.4|6727.9|6721.9|23
1656088070000|2022-06-24 16:27:50|6727.8|6721.8|6729.4|6723.4|6729.4|6723.4|6727.8|6721.8|1
1656088080000|2022-06-24 16:28:00|6728.9|6722.9|6729.9|6723.9|6729.9|6723.9|6728.9|6722.9|1
1656088090000|2022-06-24 16:28:10|6730.3|6724.3|6728.4|6722.4|6730.3|6724.3|6727.4|6721.4|3
1656088100000|2022-06-24 16:28:20|6728.8|6722.8|6728.4|6722.4|6729.4|6723.4|6728.4|6722.4|1
1656088110000|2022-06-24 16:28:30|6729.4|6723.4|6729.4|6723.4|6729.4|6723.4|6727.9|6721.9|1
1656088120000|2022-06-24 16:28:40|6727.9|6721.9|6725.8|6719.8|6728.9|6722.9|6725.8|6719.8|8
1656088130000|2022-06-24 16:28:50|6725.4|6719.4|6724.9|6718.9|6726.3|6720.3|6724.9|6718.9|62
1656088140000|2022-06-24 16:29:00|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|6723.4|6717.4|0
1656088150000|2022-06-24 16:29:10|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|6722.9|6716.9|50
1656088160000|2022-06-24 16:29:20|6722.9|6716.9|6725|6719|6725|6719|6722.9|6716.9|36
1656088170000|2022-06-24 16:29:30|6724.5|6718.5|6725.5|6719.5|6726|6720|6724.5|6718.5|2
1656088180000|2022-06-24 16:29:40|6723.9|6717.9|6722.9|6716.9|6723.9|6717.9|6722.9|6716.9|66
1656088190000|2022-06-24 16:29:50|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|1
1656088200000|2022-06-24 16:30:00|6723.5|6717.5|6725.4|6719.4|6725.4|6719.4|6723.5|6717.5|3
1656088210000|2022-06-24 16:30:10|6724.9|6718.9|6729|6723|6729.5|6723.5|6724.9|6718.9|0
1656088220000|2022-06-24 16:30:20|6729.4|6723.4|6728.9|6722.9|6729.5|6723.5|6728.4|6722.4|12
1656088240000|2022-06-24 16:30:40|6729.4|6723.4|6730.9|6724.9|6731.4|6725.4|6729.4|6723.4|2
1656088250000|2022-06-24 16:30:50|6730.5|6724.5|6731|6725|6731|6725|6730.5|6724.5|1
1656088260000|2022-06-24 16:31:00|6731.5|6725.5|6731|6725|6731.5|6725.5|6729|6723|7
1656088270000|2022-06-24 16:31:10|6729.5|6723.5|6729.5|6723.5|6729.5|6723.5|6729|6723|55
1656088280000|2022-06-24 16:31:20|6729.4|6723.4|6729.5|6723.5|6729.5|6723.5|6729.4|6723.4|25
1656088300000|2022-06-24 16:31:40|6729|6723|6729.5|6723.5|6729.5|6723.5|6729|6723|1
1656088310000|2022-06-24 16:31:50|6729.4|6723.4|6729.5|6723.5|6729.5|6723.5|6729.4|6723.4|0
1656088320000|2022-06-24 16:32:00|6730|6724|6733.5|6727.5|6734.5|6728.5|6729.5|6723.5|25
1656088330000|2022-06-24 16:32:10|6734.5|6728.5|6733.5|6727.5|6734.5|6728.5|6733.5|6727.5|2
1656088340000|2022-06-24 16:32:20|6733|6727|6733.5|6727.5|6733.5|6727.5|6733|6727|1
1656088350000|2022-06-24 16:32:30|6734|6728|6735|6729|6735|6729|6733.5|6727.5|0
1656088360000|2022-06-24 16:32:40|6738|6732|6740|6734|6740.5|6734.5|6738|6732|17
1656088370000|2022-06-24 16:32:50|6739|6733|6738|6732|6739|6733|6737.5|6731.5|44
1656088380000|2022-06-24 16:33:00|6738.5|6732.5|6738|6732|6739.5|6733.5|6738|6732|30
1656088390000|2022-06-24 16:33:10|6738.6|6732.6|6739.2|6733.2|6739.2|6733.2|6738.1|6732.1|18
1656088400000|2022-06-24 16:33:20|6738.7|6732.7|6740.6|6734.6|6740.6|6734.6|6738.7|6732.7|12
1656088410000|2022-06-24 16:33:30|6740.1|6734.1|6740.7|6734.7|6740.7|6734.7|6740.1|6734.1|15
1656088420000|2022-06-24 16:33:40|6741.1|6735.1|6740.6|6734.6|6741.7|6735.7|6740.2|6734.2|81
1656088430000|2022-06-24 16:33:50|6741.6|6735.6|6741.2|6735.2|6741.6|6735.6|6741.1|6735.1|4
1656088440000|2022-06-24 16:34:00|6740.7|6734.7|6740.7|6734.7|6741.6|6735.6|6740.6|6734.6|6
1656088450000|2022-06-24 16:34:10|6741.2|6735.2|6740.7|6734.7|6741.2|6735.2|6740.7|6734.7|8
1656088460000|2022-06-24 16:34:20|6740.2|6734.2|6740.2|6734.2|6740.2|6734.2|6740.2|6734.2|0
1656088470000|2022-06-24 16:34:30|6740.7|6734.7|6740.7|6734.7|6740.7|6734.7|6740.7|6734.7|0
1656088480000|2022-06-24 16:34:40|6741.7|6735.7|6741.2|6735.2|6741.7|6735.7|6741.2|6735.2|100
1656088490000|2022-06-24 16:34:50|6740.7|6734.7|6741.2|6735.2|6741.2|6735.2|6740.7|6734.7|0
1656088500000|2022-06-24 16:35:00|6740.7|6734.7|6741.7|6735.7|6742.2|6736.2|6740.7|6734.7|59
1656088520000|2022-06-24 16:35:20|6740.2|6734.2|6741.7|6735.7|6741.7|6735.7|6740.2|6734.2|40
1656088530000|2022-06-24 16:35:30|6742.2|6736.2|6742.2|6736.2|6742.2|6736.2|6741.7|6735.7|9
1656088540000|2022-06-24 16:35:40|6741.8|6735.8|6741.7|6735.7|6743.2|6737.2|6741.7|6735.7|23
1656088550000|2022-06-24 16:35:50|||||||||6
1656088560000|2022-06-24 16:36:00|6741.2|6735.2|6740.7|6734.7|6741.2|6735.2|6740.7|6734.7|11
1656088570000|2022-06-24 16:36:10|6741.2|6735.2|6740.7|6734.7|6741.2|6735.2|6740.3|6734.3|6
1656088580000|2022-06-24 16:36:20|6741.3|6735.3|6740.8|6734.8|6741.3|6735.3|6740.8|6734.8|12
1656088590000|2022-06-24 16:36:30|6735.7|6729.7|6735.3|6729.3|6735.7|6729.7|6735.3|6729.3|11
1656088600000|2022-06-24 16:36:40|6735.2|6729.2|6736.8|6730.8|6736.8|6730.8|6735.2|6729.2|1
1656088610000|2022-06-24 16:36:50|6735.8|6729.8|6736.2|6730.2|6736.2|6730.2|6735.8|6729.8|23
1656088620000|2022-06-24 16:37:00|6735.8|6729.8|6735.7|6729.7|6736.3|6730.3|6734.7|6728.7|3
1656088630000|2022-06-24 16:37:10|6736.3|6730.3|6735.3|6729.3|6736.7|6730.7|6735.3|6729.3|3
1656088640000|2022-06-24 16:37:20|6735.7|6729.7|6735.3|6729.3|6736.3|6730.3|6735.3|6729.3|1
1656088650000|2022-06-24 16:37:30|6735.7|6729.7|6736.7|6730.7|6736.7|6730.7|6735.7|6729.7|0
1656088660000|2022-06-24 16:37:40|6736.8|6730.8|6736.8|6730.8|6736.8|6730.8|6736.8|6730.8|26
1656088670000|2022-06-24 16:37:50|6736.3|6730.3|6735.8|6729.8|6736.3|6730.3|6735.8|6729.8|0
1656088680000|2022-06-24 16:38:00|6736.3|6730.3|6735.8|6729.8|6736.8|6730.8|6735.3|6729.3|1
1656088690000|2022-06-24 16:38:10|6736.7|6730.7|6737.8|6731.8|6738.3|6732.3|6735.8|6729.8|147
1656088700000|2022-06-24 16:38:20|6738.8|6732.8|6737.8|6731.8|6738.8|6732.8|6737.8|6731.8|13
1656088710000|2022-06-24 16:38:30|6736.8|6730.8|6734.8|6728.8|6736.8|6730.8|6734.8|6728.8|10
1656088720000|2022-06-24 16:38:40|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6734.8|6728.8|15
1656088730000|2022-06-24 16:38:50|6734.8|6728.8|6734.8|6728.8|6735.3|6729.3|6734.8|6728.8|0
1656088740000|2022-06-24 16:39:00|6736.3|6730.3|6734.3|6728.3|6736.3|6730.3|6733.8|6727.8|135
1656088750000|2022-06-24 16:39:10|6733.8|6727.8|6734.3|6728.3|6734.3|6728.3|6733.8|6727.8|2
1656088760000|2022-06-24 16:39:20|6733.8|6727.8|6733.8|6727.8|6734.3|6728.3|6733.8|6727.8|1
1656088770000|2022-06-24 16:39:30|6734.3|6728.3|6734.3|6728.3|6734.8|6728.8|6734.3|6728.3|5
1656088780000|2022-06-24 16:39:40|6734.4|6728.4|6734.4|6728.4|6734.8|6728.8|6734.4|6728.4|103
1656088790000|2022-06-24 16:39:50|6734.3|6728.3|6733.9|6727.9|6734.4|6728.4|6733.9|6727.9|0
1656088800000|2022-06-24 16:40:00|6734.4|6728.4|6733.4|6727.4|6734.9|6728.9|6733.4|6727.4|8
1656088810000|2022-06-24 16:40:10|6733.9|6727.9|6734.4|6728.4|6734.9|6728.9|6733.9|6727.9|1
1656088830000|2022-06-24 16:40:30|6734.9|6728.9|6733.5|6727.5|6734.9|6728.9|6733|6727|35
1656088840000|2022-06-24 16:40:40|6733|6727|6733|6727|6733|6727|6733|6727|0
1656088850000|2022-06-24 16:40:50|6733.5|6727.5|6733|6727|6733.5|6727.5|6733|6727|0
1656088860000|2022-06-24 16:41:00|6733.5|6727.5|6732.9|6726.9|6733.5|6727.5|6732.9|6726.9|1
1656088870000|2022-06-24 16:41:10|6732.5|6726.5|6732.5|6726.5|6733.5|6727.5|6732.5|6726.5|1
1656088880000|2022-06-24 16:41:20|6732.9|6726.9|6732.5|6726.5|6732.9|6726.9|6732.5|6726.5|12
1656088890000|2022-06-24 16:41:30|6733.4|6727.4|6732.5|6726.5|6733.4|6727.4|6732.5|6726.5|11
1656088900000|2022-06-24 16:41:40|6733|6727|6733|6727|6733|6727|6733|6727|0
1656088910000|2022-06-24 16:41:50|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|0
1656088920000|2022-06-24 16:42:00|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|5
1656088930000|2022-06-24 16:42:10|6733|6727|6732.5|6726.5|6733|6727|6732|6726|77
1656088940000|2022-06-24 16:42:20|6732|6726|6732|6726|6732|6726|6732|6726|1
1656088950000|2022-06-24 16:42:30|6732.5|6726.5|6731.5|6725.5|6732.5|6726.5|6731.5|6725.5|4
1656088960000|2022-06-24 16:42:40|6732.5|6726.5|6732.5|6726.5|6733|6727|6732.5|6726.5|1
1656088970000|2022-06-24 16:42:50|||||||||2
1656088980000|2022-06-24 16:43:00|6733|6727|6732.5|6726.5|6733|6727|6732.5|6726.5|41
1656088990000|2022-06-24 16:43:10|6732|6726|6725.9|6719.9|6733.9|6727.9|6725.9|6719.9|15
1656089000000|2022-06-24 16:43:20|6726.9|6720.9|6726.3|6720.3|6726.9|6720.9|6724.9|6718.9|4
1656089010000|2022-06-24 16:43:30|6729.3|6723.3|6730.3|6724.3|6730.3|6724.3|6729.3|6723.3|7
1656089020000|2022-06-24 16:43:40|6730.8|6724.8|6734.4|6728.4|6734.4|6728.4|6730.3|6724.3|8
1656089030000|2022-06-24 16:43:50|6734.9|6728.9|6734.9|6728.9|6734.9|6728.9|6734.9|6728.9|2
1656089040000|2022-06-24 16:44:00|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|27
1656089050000|2022-06-24 16:44:10|6734.5|6728.5|6732.9|6726.9|6734.5|6728.5|6732.9|6726.9|15
1656089060000|2022-06-24 16:44:20|6733.4|6727.4|6733.5|6727.5|6733.5|6727.5|6733.4|6727.4|1
1656089070000|2022-06-24 16:44:30|6734|6728|6734.4|6728.4|6734.4|6728.4|6733.5|6727.5|10
1656089080000|2022-06-24 16:44:40|6733.9|6727.9|6733.4|6727.4|6734.4|6728.4|6733.4|6727.4|0
1656089090000|2022-06-24 16:44:50|6732.9|6726.9|6733.9|6727.9|6734.4|6728.4|6732.9|6726.9|3
1656089100000|2022-06-24 16:45:00|6732.9|6726.9|6731.5|6725.5|6732.9|6726.9|6731.5|6725.5|2
1656089110000|2022-06-24 16:45:10|6732.5|6726.5|6732.4|6726.4|6732.9|6726.9|6732.4|6726.4|0
1656089120000|2022-06-24 16:45:20|6732.5|6726.5|6733|6727|6733|6727|6732|6726|22
1656089130000|2022-06-24 16:45:30|6732.5|6726.5|6732.5|6726.5|6732.5|6726.5|6732.5|6726.5|0
1656089140000|2022-06-24 16:45:40|6733|6727|6732|6726|6733|6727|6732|6726|1
1656089150000|2022-06-24 16:45:50|6732.5|6726.5|6732|6726|6732.5|6726.5|6731.5|6725.5|0
1656089160000|2022-06-24 16:46:00|6732.5|6726.5|6732.5|6726.5|6732.5|6726.5|6732|6726|1
1656089170000|2022-06-24 16:46:10|||||||||1
1656089180000|2022-06-24 16:46:20|6732|6726|6734|6728|6734|6728|6732|6726|2
1656089190000|2022-06-24 16:46:30|6734.5|6728.5|6734.4|6728.4|6734.9|6728.9|6734.4|6728.4|3
1656089200000|2022-06-24 16:46:40|||||||||1
1656089210000|2022-06-24 16:46:50|6734.9|6728.9|6735.4|6729.4|6735.4|6729.4|6734.9|6728.9|4
1656089220000|2022-06-24 16:47:00|6734.9|6728.9|6734.4|6728.4|6734.9|6728.9|6734.4|6728.4|0
1656089230000|2022-06-24 16:47:10|6733.9|6727.9|6733.9|6727.9|6734.4|6728.4|6733.9|6727.9|1
1656089240000|2022-06-24 16:47:20|6734.4|6728.4|6733.4|6727.4|6734.4|6728.4|6733.4|6727.4|0
1656089250000|2022-06-24 16:47:30|6734.4|6728.4|6733.4|6727.4|6734.4|6728.4|6733.4|6727.4|0
1656089260000|2022-06-24 16:47:40|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|0
1656089270000|2022-06-24 16:47:50|6733.4|6727.4|6735|6729|6735|6729|6733.4|6727.4|11
1656089280000|2022-06-24 16:48:00|6734.6|6728.6|6735|6729|6735|6729|6734.6|6728.6|1
1656089290000|2022-06-24 16:48:10|6734.5|6728.5|6734.1|6728.1|6734.5|6728.5|6733.6|6727.6|24
1656089300000|2022-06-24 16:48:20|6734.6|6728.6|6733.6|6727.6|6734.6|6728.6|6733.6|6727.6|7
1656089310000|2022-06-24 16:48:30|6732.6|6726.6|6733.6|6727.6|6733.6|6727.6|6732.6|6726.6|7
1656089320000|2022-06-24 16:48:40|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|1
1656089330000|2022-06-24 16:48:50|6734.1|6728.1|6733.6|6727.6|6734.1|6728.1|6732.6|6726.6|5
1656089340000|2022-06-24 16:49:00|||||||||2
1656089350000|2022-06-24 16:49:10|6732.6|6726.6|6733.6|6727.6|6733.6|6727.6|6732.6|6726.6|2
1656089360000|2022-06-24 16:49:20|6734.1|6728.1|6734.1|6728.1|6734.1|6728.1|6734.1|6728.1|0
1656089370000|2022-06-24 16:49:30|6733.6|6727.6|6733.6|6727.6|6734.1|6728.1|6733.1|6727.1|0
1656089380000|2022-06-24 16:49:40|6735|6729|6734.1|6728.1|6735|6729|6734.1|6728.1|0
1656089390000|2022-06-24 16:49:50|6735|6729|6735|6729|6735|6729|6735|6729|0
1656089400000|2022-06-24 16:50:00|6734.5|6728.5|6733.5|6727.5|6734.5|6728.5|6733.5|6727.5|0
1656089410000|2022-06-24 16:50:10|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|0
1656089420000|2022-06-24 16:50:20|6732.1|6726.1|6732.1|6726.1|6733.1|6727.1|6732.1|6726.1|22
1656089430000|2022-06-24 16:50:30|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|1
1656089440000|2022-06-24 16:50:40|6732.1|6726.1|6732.1|6726.1|6732.1|6726.1|6731.6|6725.6|65
1656089450000|2022-06-24 16:50:50|||||||||5
1656089460000|2022-06-24 16:51:00|6731.6|6725.6|6731.1|6725.1|6731.6|6725.6|6731.1|6725.1|43
1656089470000|2022-06-24 16:51:10|6730.5|6724.5|6731.5|6725.5|6731.5|6725.5|6730.5|6724.5|36
1656089480000|2022-06-24 16:51:20|6732.5|6726.5|6732|6726|6732.5|6726.5|6732|6726|0
1656089490000|2022-06-24 16:51:30|6732.5|6726.5|6735|6729|6735.5|6729.5|6732.5|6726.5|5
1656089500000|2022-06-24 16:51:40|6734.5|6728.5|6735|6729|6735|6729|6734.5|6728.5|0
1656089510000|2022-06-24 16:51:50|6735.5|6729.5|6735|6729|6735.5|6729.5|6735|6729|7
1656089520000|2022-06-24 16:52:00|6735.4|6729.4|6735.4|6729.4|6736.9|6730.9|6734.4|6728.4|14
1656089530000|2022-06-24 16:52:10|6736.4|6730.4|6734.4|6728.4|6736.4|6730.4|6734.4|6728.4|6
1656089540000|2022-06-24 16:52:20|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6734.4|6728.4|3
1656089550000|2022-06-24 16:52:30|6734.9|6728.9|6735.4|6729.4|6735.4|6729.4|6734.9|6728.9|0
1656089560000|2022-06-24 16:52:40|6735.9|6729.9|6736.4|6730.4|6736.4|6730.4|6735.9|6729.9|4
1656089570000|2022-06-24 16:52:50|6736.8|6730.8|6737.8|6731.8|6737.8|6731.8|6735.8|6729.8|14
1656089580000|2022-06-24 16:53:00|6738.3|6732.3|6738.3|6732.3|6738.8|6732.8|6738.3|6732.3|7
1656089590000|2022-06-24 16:53:10|6739.3|6733.3|6738.3|6732.3|6739.3|6733.3|6738.3|6732.3|0
1656089600000|2022-06-24 16:53:20|6738.8|6732.8|6735.8|6729.8|6738.8|6732.8|6735.8|6729.8|1
1656089610000|2022-06-24 16:53:30|6736.3|6730.3|6735.9|6729.9|6736.3|6730.3|6735.4|6729.4|6
1656089620000|2022-06-24 16:53:40|6736.4|6730.4|6735.9|6729.9|6736.4|6730.4|6735.9|6729.9|0
1656089630000|2022-06-24 16:53:50|6736.3|6730.3|6735.9|6729.9|6738.4|6732.4|6735.9|6729.9|51
1656089640000|2022-06-24 16:54:00|6736|6730|6734.5|6728.5|6736|6730|6734.5|6728.5|2
1656089650000|2022-06-24 16:54:10|6735.4|6729.4|6734|6728|6735.4|6729.4|6732.5|6726.5|5
1656089660000|2022-06-24 16:54:20|6734.5|6728.5|6734|6728|6734.5|6728.5|6733.9|6727.9|0
1656089670000|2022-06-24 16:54:30|6734.5|6728.5|6734|6728|6734.5|6728.5|6734|6728|10
1656089680000|2022-06-24 16:54:40|6734.1|6728.1|6733.5|6727.5|6734.5|6728.5|6733.5|6727.5|2
1656089690000|2022-06-24 16:54:50|6734|6728|6734.5|6728.5|6734.5|6728.5|6734|6728|12
1656089700000|2022-06-24 16:55:00|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|0
1656089710000|2022-06-24 16:55:10|6732.9|6726.9|6733.5|6727.5|6733.5|6727.5|6732.9|6726.9|0
1656089720000|2022-06-24 16:55:20|6734|6728|6733|6727|6734|6728|6733|6727|4
1656089730000|2022-06-24 16:55:30|6732|6726|6732|6726|6732|6726|6732|6726|0
1656089750000|2022-06-24 16:55:50|6732.5|6726.5|6733|6727|6733|6727|6732.5|6726.5|0
1656089760000|2022-06-24 16:56:00|6733.5|6727.5|6734.5|6728.5|6734.5|6728.5|6733.5|6727.5|1
1656089770000|2022-06-24 16:56:10|6735|6729|6735|6729|6735|6729|6735|6729|5
1656089780000|2022-06-24 16:56:20|6736.5|6730.5|6734|6728|6736.5|6730.5|6733.6|6727.6|4
1656089790000|2022-06-24 16:56:30|6733.5|6727.5|6732.1|6726.1|6734|6728|6732.1|6726.1|2
1656089800000|2022-06-24 16:56:40|6733|6727|6733.6|6727.6|6733.6|6727.6|6732|6726|5
1656089810000|2022-06-24 16:56:50|6734.1|6728.1|6734.6|6728.6|6734.6|6728.6|6733.6|6727.6|0
1656089820000|2022-06-24 16:57:00|6734.1|6728.1|6734.1|6728.1|6734.5|6728.5|6734|6728|3
1656089830000|2022-06-24 16:57:10|6734|6728|6733.1|6727.1|6734.1|6728.1|6733.1|6727.1|0
1656089840000|2022-06-24 16:57:20|6733.6|6727.6|6733.6|6727.6|6734|6728|6733.1|6727.1|1
1656089850000|2022-06-24 16:57:30|6734.1|6728.1|6734.1|6728.1|6734.6|6728.6|6734.1|6728.1|2
1656089860000|2022-06-24 16:57:40|6734.6|6728.6|6734.1|6728.1|6734.6|6728.6|6733.6|6727.6|2
1656089870000|2022-06-24 16:57:50|6733.6|6727.6|6734.1|6728.1|6734.1|6728.1|6733.6|6727.6|2
1656089880000|2022-06-24 16:58:00|6733.6|6727.6|6736|6730|6737|6731|6733.6|6727.6|17
1656089890000|2022-06-24 16:58:10|6736.5|6730.5|6736|6730|6736.5|6730.5|6734.5|6728.5|0
1656089900000|2022-06-24 16:58:20|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|0
1656089910000|2022-06-24 16:58:30|6735.5|6729.5|6735.5|6729.5|6735.5|6729.5|6735.5|6729.5|4
1656089920000|2022-06-24 16:58:40|6734|6728|6733.6|6727.6|6734|6728|6733.1|6727.1|12
1656089930000|2022-06-24 16:58:50|6734.1|6728.1|6731.1|6725.1|6734.1|6728.1|6730.1|6724.1|21
1656089940000|2022-06-24 16:59:00|6731.6|6725.6|6729.1|6723.1|6731.6|6725.6|6727.5|6721.5|6
1656089950000|2022-06-24 16:59:10|6729.6|6723.6|6729.6|6723.6|6730.6|6724.6|6729.6|6723.6|1
1656089960000|2022-06-24 16:59:20|6730.1|6724.1|6730.6|6724.6|6730.6|6724.6|6730.1|6724.1|0
1656089970000|2022-06-24 16:59:30|6730.5|6724.5|6729.6|6723.6|6730.5|6724.5|6729.6|6723.6|0
1656089980000|2022-06-24 16:59:40|6729.1|6723.1|6729|6723|6729.1|6723.1|6729|6723|0
1656089990000|2022-06-24 16:59:50|6727.6|6721.6|6729|6723|6729.5|6723.5|6727.6|6721.6|7
1656090000000|2022-06-24 17:00:00|6728.5|6722.5|6728.6|6722.6|6729|6723|6728.5|6722.5|0
1656090010000|2022-06-24 17:00:10|6728.1|6722.1|6728.1|6722.1|6728.6|6722.6|6728.1|6722.1|7
1656090020000|2022-06-24 17:00:20|6728.6|6722.6|6728.1|6722.1|6728.6|6722.6|6727.1|6721.1|3
1656090030000|2022-06-24 17:00:30|6727.6|6721.6|6727.6|6721.6|6728.1|6722.1|6727.6|6721.6|0
1656090040000|2022-06-24 17:00:40|6728.1|6722.1|6727.6|6721.6|6728.1|6722.1|6727.6|6721.6|0
1656090050000|2022-06-24 17:00:50|6728.1|6722.1|6728.1|6722.1|6728.1|6722.1|6726.6|6720.6|24
1656090060000|2022-06-24 17:01:00|6729.6|6723.6|6733.1|6727.1|6733.6|6727.6|6728.6|6722.6|47
1656090070000|2022-06-24 17:01:10|6731.1|6725.1|6730.5|6724.5|6732.1|6726.1|6729.9|6723.9|3
1656090080000|2022-06-24 17:01:20|6730.4|6724.4|6730.9|6724.9|6730.9|6724.9|6730.4|6724.4|0
1656090090000|2022-06-24 17:01:30|6731.4|6725.4|6732.9|6726.9|6732.9|6726.9|6731.4|6725.4|1
1656090100000|2022-06-24 17:01:40|6733.9|6727.9|6733.4|6727.4|6733.9|6727.9|6733.4|6727.4|3
1656090120000|2022-06-24 17:02:00|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|0
1656090140000|2022-06-24 17:02:20|6732.3|6726.3|6733.3|6727.3|6733.3|6727.3|6732.3|6726.3|11
1656090150000|2022-06-24 17:02:30|6733.7|6727.7|6734.7|6728.7|6734.7|6728.7|6733.7|6727.7|30
1656090160000|2022-06-24 17:02:40|6734.2|6728.2|6734.1|6728.1|6735.2|6729.2|6734.1|6728.1|18
1656090170000|2022-06-24 17:02:50|6733.7|6727.7|6731.6|6725.6|6733.7|6727.7|6731.1|6725.1|21
1656090180000|2022-06-24 17:03:00|6731.1|6725.1|6732.1|6726.1|6732.1|6726.1|6731.1|6725.1|1
1656090190000|2022-06-24 17:03:10|6732.6|6726.6|6733.1|6727.1|6733.1|6727.1|6732.6|6726.6|10
1656090200000|2022-06-24 17:03:20|||||||||1
1656090210000|2022-06-24 17:03:30|6732.6|6726.6|6731.6|6725.6|6732.6|6726.6|6731.6|6725.6|2
1656090220000|2022-06-24 17:03:40|6731.1|6725.1|6730.6|6724.6|6731.6|6725.6|6730.6|6724.6|13
1656090230000|2022-06-24 17:03:50|6731.6|6725.6|6731.6|6725.6|6731.6|6725.6|6731.1|6725.1|8
1656090240000|2022-06-24 17:04:00|6731.1|6725.1|6731.1|6725.1|6732.6|6726.6|6731.1|6725.1|21
1656090250000|2022-06-24 17:04:10|6730.7|6724.7|6730.2|6724.2|6730.7|6724.7|6730.2|6724.2|2
1656090260000|2022-06-24 17:04:20|6729.7|6723.7|6727.2|6721.2|6729.7|6723.7|6727.2|6721.2|3
1656090280000|2022-06-24 17:04:40|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|1
1656090290000|2022-06-24 17:04:50|6724.8|6718.8|6726.2|6720.2|6727.2|6721.2|6724.2|6718.2|4
1656090300000|2022-06-24 17:05:00|6725.7|6719.7|6727.2|6721.2|6727.2|6721.2|6725.7|6719.7|1
1656090310000|2022-06-24 17:05:10|6726.7|6720.7|6726.7|6720.7|6727.7|6721.7|6726.7|6720.7|0
1656090320000|2022-06-24 17:05:20|6724.2|6718.2|6723.7|6717.7|6724.2|6718.2|6723.7|6717.7|0
1656090330000|2022-06-24 17:05:30|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|5
1656090350000|2022-06-24 17:05:50|6724.1|6718.1|6723.6|6717.6|6724.1|6718.1|6723.6|6717.6|7
1656090360000|2022-06-24 17:06:00|6724.1|6718.1|6724.1|6718.1|6724.1|6718.1|6724.1|6718.1|0
1656090370000|2022-06-24 17:06:10|6724.6|6718.6|6724.1|6718.1|6724.6|6718.6|6724.1|6718.1|1
1656090390000|2022-06-24 17:06:30|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|0
1656090410000|2022-06-24 17:06:50|||||||||3
1656090420000|2022-06-24 17:07:00|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|2
1656090430000|2022-06-24 17:07:10|||||||||1
1656090440000|2022-06-24 17:07:20|||||||||6
1656090460000|2022-06-24 17:07:40|||||||||1
1656090470000|2022-06-24 17:07:50|||||||||1
1656090480000|2022-06-24 17:08:00|6723.2|6717.2|6723.7|6717.7|6724.2|6718.2|6723.2|6717.2|2
1656090490000|2022-06-24 17:08:10|||||||||16
1656090500000|2022-06-24 17:08:20|||||||||5
1656090510000|2022-06-24 17:08:30|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|0
1656090530000|2022-06-24 17:08:50|||||||||7
1656090540000|2022-06-24 17:09:00|6723.7|6717.7|6723.2|6717.2|6723.7|6717.7|6723.2|6717.2|4
1656090550000|2022-06-24 17:09:10|6723.7|6717.7|6724.2|6718.2|6724.3|6718.3|6723.2|6717.2|4
1656090560000|2022-06-24 17:09:20|6725.2|6719.2|6726.2|6720.2|6726.2|6720.2|6725.2|6719.2|3
1656090570000|2022-06-24 17:09:30|6725.7|6719.7|6725.7|6719.7|6725.8|6719.8|6725.7|6719.7|4
1656090580000|2022-06-24 17:09:40|6725.8|6719.8|6727.2|6721.2|6727.2|6721.2|6725.7|6719.7|4
1656090590000|2022-06-24 17:09:50|6726.7|6720.7|6727.2|6721.2|6727.2|6721.2|6726.7|6720.7|0
1656090600000|2022-06-24 17:10:00|6728.2|6722.2|6724.3|6718.3|6728.2|6722.2|6723.8|6717.8|0
1656090610000|2022-06-24 17:10:10|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|0
1656090630000|2022-06-24 17:10:30|6724.3|6718.3|6723.8|6717.8|6724.3|6718.3|6723.8|6717.8|0
1656090640000|2022-06-24 17:10:40|6723.3|6717.3|6724.3|6718.3|6724.3|6718.3|6723.3|6717.3|1
1656090650000|2022-06-24 17:10:50|6723.8|6717.8|6723.7|6717.7|6724.3|6718.3|6723.2|6717.2|1
1656090660000|2022-06-24 17:11:00|6724.2|6718.2|6723.7|6717.7|6724.3|6718.3|6723.7|6717.7|5
1656090670000|2022-06-24 17:11:10|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|6723.2|6717.2|2
1656090680000|2022-06-24 17:11:20|6723.3|6717.3|6723.8|6717.8|6724.3|6718.3|6723.3|6717.3|6
1656090690000|2022-06-24 17:11:30|||||||||12
1656090700000|2022-06-24 17:11:40|6724.3|6718.3|6724.3|6718.3|6724.3|6718.3|6723.8|6717.8|4
1656090710000|2022-06-24 17:11:50|6723.8|6717.8|6724.3|6718.3|6724.3|6718.3|6723.8|6717.8|8
1656090720000|2022-06-24 17:12:00|6723.8|6717.8|6723.9|6717.9|6724.4|6718.4|6723.8|6717.8|13
1656090730000|2022-06-24 17:12:10|6723.4|6717.4|6723.9|6717.9|6723.9|6717.9|6723.4|6717.4|33
1656090740000|2022-06-24 17:12:20|6724|6718|6724|6718|6724.4|6718.4|6724|6718|31
1656090750000|2022-06-24 17:12:30|6723.4|6717.4|6724|6718|6724|6718|6723.4|6717.4|48
1656090760000|2022-06-24 17:12:40|6724.5|6718.5|6724.5|6718.5|6724.5|6718.5|6724|6718|0
1656090770000|2022-06-24 17:12:50|6724|6718|6724|6718|6724.5|6718.5|6724|6718|51
1656090780000|2022-06-24 17:13:00|6724.6|6718.6|6724.1|6718.1|6724.6|6718.6|6723.5|6717.5|52
1656090790000|2022-06-24 17:13:10|6724.6|6718.6|6724.6|6718.6|6724.6|6718.6|6724.1|6718.1|25
1656090800000|2022-06-24 17:13:20|6724.1|6718.1|6724.6|6718.6|6724.6|6718.6|6723.6|6717.6|5
1656090810000|2022-06-24 17:13:30|||||||||2
1656090820000|2022-06-24 17:13:40|6724.1|6718.1|6724.1|6718.1|6724.1|6718.1|6724.1|6718.1|100
1656090830000|2022-06-24 17:13:50|6724|6718|6724.5|6718.5|6724.5|6718.5|6724|6718|39
1656090840000|2022-06-24 17:14:00|6724|6718|6724|6718|6724|6718|6724|6718|5
1656090850000|2022-06-24 17:14:10|6724.5|6718.5|6730|6724|6730|6724|6724|6718|1
1656090860000|2022-06-24 17:14:20|6729.5|6723.5|6729.5|6723.5|6729.5|6723.5|6729|6723|0
1656090880000|2022-06-24 17:14:40|6729|6723|6729|6723|6729|6723|6729|6723|0
1656090890000|2022-06-24 17:14:50|6729.5|6723.5|6725.4|6719.4|6729.5|6723.5|6725.4|6719.4|14
1656090900000|2022-06-24 17:15:00|6725.5|6719.5|6730.9|6724.9|6730.9|6724.9|6724.9|6718.9|14
1656090910000|2022-06-24 17:15:10|6729.4|6723.4|6730.9|6724.9|6730.9|6724.9|6729.4|6723.4|27
1656090920000|2022-06-24 17:15:20|6730.4|6724.4|6731.9|6725.9|6731.9|6725.9|6730.4|6724.4|3
1656090930000|2022-06-24 17:15:30|6731.4|6725.4|6731.3|6725.3|6731.4|6725.4|6730.8|6724.8|2
1656090940000|2022-06-24 17:15:40|6731.4|6725.4|6730.9|6724.9|6731.4|6725.4|6729.4|6723.4|3
1656090950000|2022-06-24 17:15:50|6730.5|6724.5|6729.9|6723.9|6730.5|6724.5|6729.4|6723.4|0
1656090960000|2022-06-24 17:16:00|6730.9|6724.9|6730.4|6724.4|6730.9|6724.9|6728.9|6722.9|0
1656090970000|2022-06-24 17:16:10|6730.9|6724.9|6729.4|6723.4|6730.9|6724.9|6729.4|6723.4|2
1656090980000|2022-06-24 17:16:20|6728.9|6722.9|6729.4|6723.4|6729.4|6723.4|6728.9|6722.9|0
1656090990000|2022-06-24 17:16:30|6729.9|6723.9|6727.4|6721.4|6729.9|6723.9|6727.4|6721.4|10
1656091000000|2022-06-24 17:16:40|6727.9|6721.9|6727.9|6721.9|6727.9|6721.9|6727.4|6721.4|1
1656091010000|2022-06-24 17:16:50|6727.4|6721.4|6724.4|6718.4|6727.9|6721.9|6723.9|6717.9|1
1656091020000|2022-06-24 17:17:00|6724.9|6718.9|6724.4|6718.4|6724.9|6718.9|6724.4|6718.4|0
1656091030000|2022-06-24 17:17:10|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|0
1656091040000|2022-06-24 17:17:20|6724.4|6718.4|6724.4|6718.4|6724.4|6718.4|6723.9|6717.9|0
1656091050000|2022-06-24 17:17:30|6723.9|6717.9|6723.9|6717.9|6723.9|6717.9|6723.4|6717.4|4
1656091070000|2022-06-24 17:17:50|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|0
1656091090000|2022-06-24 17:18:10|6723.9|6717.9|6723.4|6717.4|6724.4|6718.4|6723.4|6717.4|2
1656091110000|2022-06-24 17:18:30|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|6
1656091120000|2022-06-24 17:18:40|6722.4|6716.4|6721.9|6715.9|6722.4|6716.4|6721.9|6715.9|1
1656091140000|2022-06-24 17:19:00|6722.9|6716.9|6722.4|6716.4|6723.4|6717.4|6721.9|6715.9|0
1656091150000|2022-06-24 17:19:10|6723.4|6717.4|6722.9|6716.9|6723.4|6717.4|6722.9|6716.9|0
1656091160000|2022-06-24 17:19:20|6722.4|6716.4|6722.9|6716.9|6722.9|6716.9|6722.4|6716.4|0
1656091180000|2022-06-24 17:19:40|6722.4|6716.4|6722.9|6716.9|6722.9|6716.9|6722.4|6716.4|0
1656091190000|2022-06-24 17:19:50|6722.4|6716.4|6721.9|6715.9|6722.4|6716.4|6721.9|6715.9|0
1656091200000|2022-06-24 17:20:00|6722.4|6716.4|6722.4|6716.4|6722.4|6716.4|6721.9|6715.9|0
1656091210000|2022-06-24 17:20:10|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|0
1656091220000|2022-06-24 17:20:20|6720|6714|6720|6714|6720|6714|6720|6714|41
1656091230000|2022-06-24 17:20:30|6719.5|6713.5|6719.5|6713.5|6720|6714|6718.6|6712.6|125
1656091240000|2022-06-24 17:20:40|6719|6713|6719|6713|6719.5|6713.5|6719|6713|1
1656091250000|2022-06-24 17:20:50|6719.5|6713.5|6719.5|6713.5|6719.5|6713.5|6719.5|6713.5|0
1656091260000|2022-06-24 17:21:00|6720.5|6714.5|6719.5|6713.5|6720.5|6714.5|6719.5|6713.5|0
1656091270000|2022-06-24 17:21:10|6719|6713|6719.5|6713.5|6719.5|6713.5|6719|6713|0
1656091290000|2022-06-24 17:21:30|6719|6713|6719|6713|6719|6713|6719|6713|0
1656091300000|2022-06-24 17:21:40|||||||||2
1656091310000|2022-06-24 17:21:50|6719.5|6713.5|6719.5|6713.5|6719.5|6713.5|6719.5|6713.5|1
1656091320000|2022-06-24 17:22:00|6720|6714|6720|6714|6720|6714|6720|6714|14
1656091330000|2022-06-24 17:22:10|6720.5|6714.5|6719.4|6713.4|6720.5|6714.5|6719.4|6713.4|12
1656091340000|2022-06-24 17:22:20|6719.9|6713.9|6719.4|6713.4|6719.9|6713.9|6719.4|6713.4|1
1656091350000|2022-06-24 17:22:30|6719.5|6713.5|6719.9|6713.9|6719.9|6713.9|6719.4|6713.4|0
1656091360000|2022-06-24 17:22:40|6720.4|6714.4|6722.4|6716.4|6722.9|6716.9|6720.4|6714.4|6
1656091370000|2022-06-24 17:22:50|6722.9|6716.9|6722.9|6716.9|6723.4|6717.4|6722.9|6716.9|0
1656091380000|2022-06-24 17:23:00|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|6723.4|6717.4|0
1656091390000|2022-06-24 17:23:10|6722.9|6716.9|6723.4|6717.4|6723.4|6717.4|6722.9|6716.9|0
1656091400000|2022-06-24 17:23:20|6725.4|6719.4|6725.4|6719.4|6725.4|6719.4|6724.4|6718.4|18
1656091410000|2022-06-24 17:23:30|6724.9|6718.9|6725.9|6719.9|6726.4|6720.4|6724.9|6718.9|11
1656091420000|2022-06-24 17:23:40|6725.4|6719.4|6725.9|6719.9|6725.9|6719.9|6725.4|6719.4|0
1656091430000|2022-06-24 17:23:50|6725.4|6719.4|6725.4|6719.4|6726.9|6720.9|6725.4|6719.4|0
1656091440000|2022-06-24 17:24:00|6725.9|6719.9|6727.3|6721.3|6727.3|6721.3|6725.9|6719.9|1
1656091450000|2022-06-24 17:24:10|6727.4|6721.4|6728.4|6722.4|6728.9|6722.9|6727.4|6721.4|4
1656091480000|2022-06-24 17:24:40|6727.4|6721.4|6728.4|6722.4|6728.9|6722.9|6726.9|6720.9|6
1656091490000|2022-06-24 17:24:50|6727.9|6721.9|6728.4|6722.4|6728.4|6722.4|6727.9|6721.9|0
1656091500000|2022-06-24 17:25:00|6729.4|6723.4|6728.4|6722.4|6729.4|6723.4|6728.4|6722.4|0
1656091510000|2022-06-24 17:25:10|6729.4|6723.4|6728.4|6722.4|6729.4|6723.4|6728.4|6722.4|0
1656091520000|2022-06-24 17:25:20|6727.9|6721.9|6727.9|6721.9|6727.9|6721.9|6727.4|6721.4|0
1656091530000|2022-06-24 17:25:30|6728.4|6722.4|6728.4|6722.4|6728.4|6722.4|6727.9|6721.9|0
1656091540000|2022-06-24 17:25:40|6727.9|6721.9|6728.9|6722.9|6728.9|6722.9|6727.9|6721.9|0
1656091550000|2022-06-24 17:25:50|||||||||1
1656091560000|2022-06-24 17:26:00|6729.4|6723.4|6729.4|6723.4|6729.4|6723.4|6729.4|6723.4|0
1656091570000|2022-06-24 17:26:10|6729.9|6723.9|6730.4|6724.4|6730.4|6724.4|6729.9|6723.9|1
1656091580000|2022-06-24 17:26:20|6729.9|6723.9|6729.4|6723.4|6729.9|6723.9|6729.4|6723.4|6
1656091590000|2022-06-24 17:26:30|6728.4|6722.4|6728.4|6722.4|6728.4|6722.4|6726.9|6720.9|4
1656091600000|2022-06-24 17:26:40|6728.9|6722.9|6729.4|6723.4|6729.4|6723.4|6728.9|6722.9|2
1656091610000|2022-06-24 17:26:50|6728.9|6722.9|6728.9|6722.9|6728.9|6722.9|6728.9|6722.9|0
1656091620000|2022-06-24 17:27:00|6728.4|6722.4|6728.9|6722.9|6728.9|6722.9|6728.4|6722.4|0
1656091630000|2022-06-24 17:27:10|6728.4|6722.4|6726.9|6720.9|6728.4|6722.4|6726.9|6720.9|1
1656091640000|2022-06-24 17:27:20|6727.4|6721.4|6727.4|6721.4|6727.4|6721.4|6727.4|6721.4|2
1656091650000|2022-06-24 17:27:30|||||||||1
1656091660000|2022-06-24 17:27:40|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|0
1656091670000|2022-06-24 17:27:50|6725.9|6719.9|6725.9|6719.9|6725.9|6719.9|6725.9|6719.9|0
1656091680000|2022-06-24 17:28:00|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|6725.9|6719.9|3
1656091690000|2022-06-24 17:28:10|6727.9|6721.9|6728.9|6722.9|6728.9|6722.9|6727.9|6721.9|0
1656091700000|2022-06-24 17:28:20|6729.4|6723.4|6728.9|6722.9|6729.4|6723.4|6728.9|6722.9|0
1656091720000|2022-06-24 17:28:40|6728.4|6722.4|6728.9|6722.9|6729.4|6723.4|6728.4|6722.4|0
1656091730000|2022-06-24 17:28:50|6728.4|6722.4|6726.9|6720.9|6728.4|6722.4|6725.4|6719.4|0
1656091740000|2022-06-24 17:29:00|||||||||1
1656091760000|2022-06-24 17:29:20|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|6726.4|6720.4|0
1656091770000|2022-06-24 17:29:30|6724.9|6718.9|6725.9|6719.9|6726.4|6720.4|6724.9|6718.9|12
1656091780000|2022-06-24 17:29:40|6726.4|6720.4|6726.8|6720.8|6727.3|6721.3|6726.3|6720.3|22
1656091790000|2022-06-24 17:29:50|6726.3|6720.3|6728.3|6722.3|6728.3|6722.3|6726.3|6720.3|12
1656091800000|2022-06-24 17:30:00|6726.8|6720.8|6725.9|6719.9|6726.8|6720.8|6724.8|6718.8|10
1656091810000|2022-06-24 17:30:10|6725.8|6719.8|6725.8|6719.8|6725.8|6719.8|6725.3|6719.3|2
1656091820000|2022-06-24 17:30:20|6725.3|6719.3|6727.8|6721.8|6727.8|6721.8|6725.3|6719.3|0
1656091830000|2022-06-24 17:30:30|6727.3|6721.3|6727.3|6721.3|6727.3|6721.3|6726.4|6720.4|1
1656091840000|2022-06-24 17:30:40|6728.8|6722.8|6728.8|6722.8|6728.8|6722.8|6727.8|6721.8|2
1656091850000|2022-06-24 17:30:50|||||||||10
1656091860000|2022-06-24 17:31:00|6729.3|6723.3|6728.8|6722.8|6729.3|6723.3|6728.8|6722.8|0
1656091870000|2022-06-24 17:31:10|6729.3|6723.3|6728.8|6722.8|6729.8|6723.8|6728.8|6722.8|0
1656091880000|2022-06-24 17:31:20|6729.8|6723.8|6729.3|6723.3|6729.8|6723.8|6729.3|6723.3|0
1656091890000|2022-06-24 17:31:30|6728.3|6722.3|6729.3|6723.3|6729.3|6723.3|6728.3|6722.3|0
1656091900000|2022-06-24 17:31:40|6728.3|6722.3|6730.3|6724.3|6730.3|6724.3|6728.3|6722.3|1
1656091910000|2022-06-24 17:31:50|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|0
1656091920000|2022-06-24 17:32:00|6730.3|6724.3|6731.3|6725.3|6731.3|6725.3|6728.3|6722.3|9
1656091930000|2022-06-24 17:32:10|6732.3|6726.3|6732.4|6726.4|6733.8|6727.8|6732.3|6726.3|48
1656091940000|2022-06-24 17:32:20|||||||||4
1656091950000|2022-06-24 17:32:30|6731.9|6725.9|6731.9|6725.9|6732.4|6726.4|6731.9|6725.9|2
1656091960000|2022-06-24 17:32:40|6732.4|6726.4|6734.8|6728.8|6734.8|6728.8|6732.4|6726.4|2
1656091970000|2022-06-24 17:32:50|6734.9|6728.9|6735.9|6729.9|6737.8|6731.8|6734.9|6728.9|5
1656091980000|2022-06-24 17:33:00|6735.3|6729.3|6734.9|6728.9|6735.3|6729.3|6734.3|6728.3|2
1656091990000|2022-06-24 17:33:10|6734.3|6728.3|6735.9|6729.9|6736.4|6730.4|6734.3|6728.3|15
1656092000000|2022-06-24 17:33:20|6735.8|6729.8|6735.3|6729.3|6735.9|6729.9|6735.3|6729.3|7
1656092020000|2022-06-24 17:33:40|||||||||1
1656092030000|2022-06-24 17:33:50|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|6733.8|6727.8|0
1656092040000|2022-06-24 17:34:00|6735.3|6729.3|6735.3|6729.3|6736.8|6730.8|6734.8|6728.8|0
1656092050000|2022-06-24 17:34:10|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|0
1656092060000|2022-06-24 17:34:20|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|0
1656092080000|2022-06-24 17:34:40|6734.8|6728.8|6735.3|6729.3|6735.3|6729.3|6734.8|6728.8|0
1656092090000|2022-06-24 17:34:50|6734.8|6728.8|6733.3|6727.3|6735.3|6729.3|6732.8|6726.8|0
1656092100000|2022-06-24 17:35:00|6734.3|6728.3|6735.3|6729.3|6735.3|6729.3|6734.3|6728.3|0
1656092110000|2022-06-24 17:35:10|6734.8|6728.8|6733.3|6727.3|6734.8|6728.8|6733.3|6727.3|0
1656092120000|2022-06-24 17:35:20|6732.8|6726.8|6731.8|6725.8|6733.3|6727.3|6731.8|6725.8|0
1656092130000|2022-06-24 17:35:30|6731.4|6725.4|6731.8|6725.8|6731.8|6725.8|6731.4|6725.4|2
1656092160000|2022-06-24 17:36:00|6732.3|6726.3|6731.8|6725.8|6732.3|6726.3|6731.8|6725.8|1
1656092170000|2022-06-24 17:36:10|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|0
1656092180000|2022-06-24 17:36:20|6734.3|6728.3|6734.8|6728.8|6734.8|6728.8|6734.3|6728.3|5
1656092190000|2022-06-24 17:36:30|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6734.8|6728.8|0
1656092200000|2022-06-24 17:36:40|6733.8|6727.8|6732.8|6726.8|6734.8|6728.8|6732.8|6726.8|0
1656092210000|2022-06-24 17:36:50|6733.3|6727.3|6734.3|6728.3|6735.3|6729.3|6732.8|6726.8|1
1656092220000|2022-06-24 17:37:00|6734.7|6728.7|6733.3|6727.3|6735.2|6729.2|6732.8|6726.8|0
1656092230000|2022-06-24 17:37:10|6733.2|6727.2|6733.3|6727.3|6734.3|6728.3|6732.3|6726.3|11
1656092240000|2022-06-24 17:37:20|6733.8|6727.8|6734.7|6728.7|6735.3|6729.3|6733.8|6727.8|1
1656092250000|2022-06-24 17:37:30|6734.3|6728.3|6733.2|6727.2|6734.3|6728.3|6733.2|6727.2|3
1656092260000|2022-06-24 17:37:40|6732.7|6726.7|6728.3|6722.3|6732.7|6726.7|6728.3|6722.3|3
1656092270000|2022-06-24 17:37:50|6729.8|6723.8|6728.3|6722.3|6729.8|6723.8|6728.3|6722.3|6
1656092280000|2022-06-24 17:38:00|6728.8|6722.8|6727.8|6721.8|6729.8|6723.8|6727.8|6721.8|2
1656092290000|2022-06-24 17:38:10|6728.3|6722.3|6727.8|6721.8|6728.3|6722.3|6727.8|6721.8|0
1656092300000|2022-06-24 17:38:20|6726.3|6720.3|6725.8|6719.8|6726.3|6720.3|6725.8|6719.8|7
1656092310000|2022-06-24 17:38:30|6724.6|6718.6|6726.5|6720.5|6726.5|6720.5|6724|6718|22
1656092320000|2022-06-24 17:38:40|6726|6720|6725.5|6719.5|6726|6720|6725|6719|11
1656092330000|2022-06-24 17:38:50|6726|6720|6724|6718|6726|6720|6724|6718|16
1656092340000|2022-06-24 17:39:00|6723.5|6717.5|6724.2|6718.2|6724.2|6718.2|6722.1|6716.1|29
1656092350000|2022-06-24 17:39:10|6723.7|6717.7|6722.8|6716.8|6723.7|6717.7|6722.8|6716.8|22
1656092360000|2022-06-24 17:39:20|6722.3|6716.3|6723.3|6717.3|6723.8|6717.8|6722.3|6716.3|20
1656092370000|2022-06-24 17:39:30|6722.2|6716.2|6723.8|6717.8|6723.8|6717.8|6721.8|6715.8|8
1656092380000|2022-06-24 17:39:40|6724.3|6718.3|6723.8|6717.8|6724.3|6718.3|6723.3|6717.3|0
1656092390000|2022-06-24 17:39:50|6723.3|6717.3|6723.8|6717.8|6723.8|6717.8|6723.3|6717.3|1
1656092400000|2022-06-24 17:40:00|6724.3|6718.3|6723.3|6717.3|6724.3|6718.3|6723.3|6717.3|0
1656092410000|2022-06-24 17:40:10|6724.3|6718.3|6723.8|6717.8|6724.3|6718.3|6723.8|6717.8|0
1656092420000|2022-06-24 17:40:20|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|1
1656092430000|2022-06-24 17:40:30|6725.7|6719.7|6725.7|6719.7|6725.7|6719.7|6725.7|6719.7|4
1656092440000|2022-06-24 17:40:40|6725.2|6719.2|6729.1|6723.1|6729.1|6723.1|6725.2|6719.2|12
1656092450000|2022-06-24 17:40:50|6728.1|6722.1|6727.2|6721.2|6728.2|6722.2|6726.2|6720.2|41
1656092460000|2022-06-24 17:41:00|6728.2|6722.2|6728.7|6722.7|6728.7|6722.7|6727.6|6721.6|8
1656092470000|2022-06-24 17:41:10|6728.2|6722.2|6728.7|6722.7|6728.7|6722.7|6728.2|6722.2|6
1656092490000|2022-06-24 17:41:30|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|5
1656092500000|2022-06-24 17:41:40|6728.7|6722.7|6727.7|6721.7|6728.7|6722.7|6727.7|6721.7|12
1656092510000|2022-06-24 17:41:50|||||||||6
1656092520000|2022-06-24 17:42:00|6728.2|6722.2|6728.1|6722.1|6728.6|6722.6|6728.1|6722.1|10
1656092530000|2022-06-24 17:42:10|6727.6|6721.6|6728.1|6722.1|6728.6|6722.6|6727.6|6721.6|0
1656092540000|2022-06-24 17:42:20|6727.7|6721.7|6728.1|6722.1|6728.1|6722.1|6727.2|6721.2|0
1656092550000|2022-06-24 17:42:30|6727.6|6721.6|6728.1|6722.1|6728.6|6722.6|6727.6|6721.6|0
1656092560000|2022-06-24 17:42:40|6728.5|6722.5|6728.5|6722.5|6728.5|6722.5|6728.5|6722.5|0
1656092570000|2022-06-24 17:42:50|6728.6|6722.6|6728.5|6722.5|6728.6|6722.6|6728.1|6722.1|0
1656092580000|2022-06-24 17:43:00|6728.6|6722.6|6729.1|6723.1|6729.6|6723.6|6728.6|6722.6|1
1656092590000|2022-06-24 17:43:10|6729.6|6723.6|6728.6|6722.6|6729.6|6723.6|6728.6|6722.6|0
1656092600000|2022-06-24 17:43:20|6729.1|6723.1|6729.6|6723.6|6729.6|6723.6|6729.1|6723.1|0
1656092610000|2022-06-24 17:43:30|6730.1|6724.1|6729.6|6723.6|6730.1|6724.1|6729.6|6723.6|0
1656092620000|2022-06-24 17:43:40|6730.1|6724.1|6730.6|6724.6|6730.6|6724.6|6730.1|6724.1|0
1656092630000|2022-06-24 17:43:50|6731.1|6725.1|6730.6|6724.6|6731.1|6725.1|6730.1|6724.1|0
1656092640000|2022-06-24 17:44:00|6731.1|6725.1|6731.6|6725.6|6732.1|6726.1|6730.6|6724.6|0
1656092650000|2022-06-24 17:44:10|6732.1|6726.1|6731.6|6725.6|6732.1|6726.1|6731.6|6725.6|3
1656092660000|2022-06-24 17:44:20|6732.1|6726.1|6732.1|6726.1|6732.1|6726.1|6732.1|6726.1|3
1656092670000|2022-06-24 17:44:30|||||||||3
1656092680000|2022-06-24 17:44:40|6733.1|6727.1|6731|6725|6733.6|6727.6|6731|6725|30
1656092690000|2022-06-24 17:44:50|6730.9|6724.9|6733|6727|6733|6727|6729.9|6723.9|30
1656092700000|2022-06-24 17:45:00|6733.5|6727.5|6732.9|6726.9|6733.5|6727.5|6732.9|6726.9|10
1656092710000|2022-06-24 17:45:10|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|4
1656092720000|2022-06-24 17:45:20|6732.9|6726.9|6732.9|6726.9|6732.9|6726.9|6732.9|6726.9|0
1656092730000|2022-06-24 17:45:30|6732.4|6726.4|6734|6728|6734|6728|6731.9|6725.9|2
1656092740000|2022-06-24 17:45:40|6733.5|6727.5|6735.5|6729.5|6735.5|6729.5|6733.5|6727.5|3
1656092750000|2022-06-24 17:45:50|6735.4|6729.4|6734.9|6728.9|6735.4|6729.4|6734.9|6728.9|5
1656092760000|2022-06-24 17:46:00|6734|6728|6735.4|6729.4|6735.9|6729.9|6734|6728|3
1656092770000|2022-06-24 17:46:10|6736|6730|6735.5|6729.5|6736|6730|6735.5|6729.5|14
1656092780000|2022-06-24 17:46:20|6735|6729|6735|6729|6735.5|6729.5|6735|6729|0
1656092790000|2022-06-24 17:46:30|6735.5|6729.5|6736.5|6730.5|6736.5|6730.5|6735.5|6729.5|8
1656092800000|2022-06-24 17:46:40|6737|6731|6737.6|6731.6|6738|6732|6736.5|6730.5|7
1656092810000|2022-06-24 17:46:50|6737.1|6731.1|6736.6|6730.6|6737.1|6731.1|6736.6|6730.6|2
1656092820000|2022-06-24 17:47:00|6736.1|6730.1|6734.1|6728.1|6736.1|6730.1|6734.1|6728.1|5
1656092830000|2022-06-24 17:47:10|6735.6|6729.6|6736.1|6730.1|6736.1|6730.1|6735.6|6729.6|0
1656092840000|2022-06-24 17:47:20|6735.6|6729.6|6735.1|6729.1|6736.1|6730.1|6735.1|6729.1|0
1656092850000|2022-06-24 17:47:30|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|6735.6|6729.6|2
1656092860000|2022-06-24 17:47:40|6735.1|6729.1|6736.1|6730.1|6736.1|6730.1|6735.1|6729.1|1
1656092870000|2022-06-24 17:47:50|6735.6|6729.6|6735.1|6729.1|6735.6|6729.6|6735.1|6729.1|0
1656092880000|2022-06-24 17:48:00|6735.6|6729.6|6735.6|6729.6|6736.1|6730.1|6735.1|6729.1|1
1656092890000|2022-06-24 17:48:10|6735.1|6729.1|6733.1|6727.1|6736.6|6730.6|6733.1|6727.1|2
1656092900000|2022-06-24 17:48:20|6733.6|6727.6|6733.1|6727.1|6734.1|6728.1|6733.1|6727.1|2
1656092910000|2022-06-24 17:48:30|6734.1|6728.1|6733.1|6727.1|6734.1|6728.1|6733.1|6727.1|0
1656092920000|2022-06-24 17:48:40|6733.6|6727.6|6733.1|6727.1|6733.6|6727.6|6733.1|6727.1|1
1656092940000|2022-06-24 17:49:00|6733.6|6727.6|6735.1|6729.1|6735.6|6729.6|6733.1|6727.1|7
1656092950000|2022-06-24 17:49:10|6734.2|6728.2|6732.6|6726.6|6734.2|6728.2|6732.6|6726.6|1
1656092960000|2022-06-24 17:49:20|6732.2|6726.2|6734.2|6728.2|6734.2|6728.2|6732.2|6726.2|1
1656092970000|2022-06-24 17:49:30|6733.7|6727.7|6734.2|6728.2|6734.7|6728.7|6733.7|6727.7|0
1656092980000|2022-06-24 17:49:40|6734.7|6728.7|6734.7|6728.7|6734.7|6728.7|6734.7|6728.7|2
1656093000000|2022-06-24 17:50:00|6734.2|6728.2|6733.2|6727.2|6734.2|6728.2|6732.7|6726.7|0
1656093010000|2022-06-24 17:50:10|6733.7|6727.7|6732.2|6726.2|6733.7|6727.7|6732.2|6726.2|10
1656093020000|2022-06-24 17:50:20|6731.7|6725.7|6731.1|6725.1|6733.2|6727.2|6731.1|6725.1|5
1656093030000|2022-06-24 17:50:30|6732.2|6726.2|6732.6|6726.6|6733.2|6727.2|6731.7|6725.7|17
1656093040000|2022-06-24 17:50:40|6732.1|6726.1|6732.6|6726.6|6732.6|6726.6|6732.1|6726.1|4
1656093050000|2022-06-24 17:50:50|6733.1|6727.1|6732.2|6726.2|6733.1|6727.1|6731.2|6725.2|23
1656093060000|2022-06-24 17:51:00|6731.7|6725.7|6731.2|6725.2|6732.2|6726.2|6731.2|6725.2|3
1656093070000|2022-06-24 17:51:10|6732.2|6726.2|6732.7|6726.7|6733.2|6727.2|6732.2|6726.2|99
1656093080000|2022-06-24 17:51:20|6732.2|6726.2|6732.2|6726.2|6732.7|6726.7|6731.7|6725.7|2
1656093090000|2022-06-24 17:51:30|6731.7|6725.7|6730.8|6724.8|6731.7|6725.7|6730.2|6724.2|3
1656093100000|2022-06-24 17:51:40|6730.3|6724.3|6728.8|6722.8|6730.3|6724.3|6728.8|6722.8|3
1656093110000|2022-06-24 17:51:50|6728.9|6722.9|6729.3|6723.3|6729.3|6723.3|6728.9|6722.9|1
1656093120000|2022-06-24 17:52:00|6729.4|6723.4|6729.8|6723.8|6730.8|6724.8|6728.8|6722.8|5
1656093130000|2022-06-24 17:52:10|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|6730.3|6724.3|1
1656093140000|2022-06-24 17:52:20|6730.3|6724.3|6729.3|6723.3|6730.3|6724.3|6729.3|6723.3|2
1656093150000|2022-06-24 17:52:30|6728.8|6722.8|6728.8|6722.8|6729.3|6723.3|6728.3|6722.3|1
1656093160000|2022-06-24 17:52:40|6728.3|6722.3|6730.8|6724.8|6730.8|6724.8|6728.3|6722.3|1
1656093170000|2022-06-24 17:52:50|6730.3|6724.3|6729.7|6723.7|6730.8|6724.8|6729.3|6723.3|29
1656093180000|2022-06-24 17:53:00|6730.2|6724.2|6729.7|6723.7|6730.2|6724.2|6729.7|6723.7|4
1656093190000|2022-06-24 17:53:10|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6728.7|6722.7|2
1656093200000|2022-06-24 17:53:20|6729.2|6723.2|6729.7|6723.7|6729.7|6723.7|6729.2|6723.2|0
1656093220000|2022-06-24 17:53:40|6729.2|6723.2|6730.2|6724.2|6730.7|6724.7|6729.2|6723.2|10
1656093230000|2022-06-24 17:53:50|6730.7|6724.7|6730.2|6724.2|6730.7|6724.7|6730.2|6724.2|4
1656093240000|2022-06-24 17:54:00|6729.7|6723.7|6730.2|6724.2|6730.7|6724.7|6729.7|6723.7|9
1656093250000|2022-06-24 17:54:10|6729.7|6723.7|6730.7|6724.7|6731.2|6725.2|6729.7|6723.7|3
1656093260000|2022-06-24 17:54:20|6730.2|6724.2|6729.2|6723.2|6730.2|6724.2|6729.2|6723.2|1
1656093280000|2022-06-24 17:54:40|6729.7|6723.7|6730.2|6724.2|6730.7|6724.7|6729.7|6723.7|0
1656093290000|2022-06-24 17:54:50|6730.7|6724.7|6730.7|6724.7|6731.2|6725.2|6730.7|6724.7|3
1656093300000|2022-06-24 17:55:00|6730.2|6724.2|6730.7|6724.7|6731.2|6725.2|6729.7|6723.7|0
1656093320000|2022-06-24 17:55:20|6730.2|6724.2|6730.7|6724.7|6730.7|6724.7|6730.2|6724.2|3
1656093330000|2022-06-24 17:55:30|||||||||1
1656093340000|2022-06-24 17:55:40|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.6|6725.6|1
1656093350000|2022-06-24 17:55:50|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|0
1656093360000|2022-06-24 17:56:00|6731.2|6725.2|6730.7|6724.7|6731.7|6725.7|6730.7|6724.7|2
1656093370000|2022-06-24 17:56:10|6731.2|6725.2|6731.2|6725.2|6731.6|6725.6|6731.2|6725.2|1
1656093380000|2022-06-24 17:56:20|6731.7|6725.7|6729.6|6723.6|6731.7|6725.7|6729.6|6723.6|9
1656093390000|2022-06-24 17:56:30|6730.2|6724.2|6729.6|6723.6|6730.2|6724.2|6729.6|6723.6|0
1656093420000|2022-06-24 17:57:00|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|15
1656093430000|2022-06-24 17:57:10|||||||||5
1656093440000|2022-06-24 17:57:20|||||||||1
1656093460000|2022-06-24 17:57:40|6730.2|6724.2|6729.7|6723.7|6730.2|6724.2|6729.6|6723.6|4
1656093480000|2022-06-24 17:58:00|6730.2|6724.2|6729.7|6723.7|6730.2|6724.2|6729.2|6723.2|2
1656093490000|2022-06-24 17:58:10|||||||||2
1656093500000|2022-06-24 17:58:20|6729.2|6723.2|6728.7|6722.7|6729.7|6723.7|6728.7|6722.7|5
1656093510000|2022-06-24 17:58:30|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6728.2|6722.2|1
1656093520000|2022-06-24 17:58:40|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6728.7|6722.7|0
1656093530000|2022-06-24 17:58:50|6729.2|6723.2|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|0
1656093540000|2022-06-24 17:59:00|6728.7|6722.7|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|0
1656093550000|2022-06-24 17:59:10|6728.7|6722.7|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|0
1656093560000|2022-06-24 17:59:20|6728.7|6722.7|6728.7|6722.7|6728.7|6722.7|6728.7|6722.7|0
1656093580000|2022-06-24 17:59:40|6729.2|6723.2|6730.2|6724.2|6730.2|6724.2|6729.2|6723.2|6
1656093590000|2022-06-24 17:59:50|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|3
1656093600000|2022-06-24 18:00:00|||||||||1
1656093610000|2022-06-24 18:00:10|6729.2|6723.2|6729.2|6723.2|6729.7|6723.7|6729.2|6723.2|2
1656093620000|2022-06-24 18:00:20|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|6729.2|6723.2|7
1656093630000|2022-06-24 18:00:30|6729.2|6723.2|6729.2|6723.2|6729.7|6723.7|6729.2|6723.2|1
1656093640000|2022-06-24 18:00:40|6729.7|6723.7|6729.2|6723.2|6729.7|6723.7|6729.2|6723.2|0
1656093650000|2022-06-24 18:00:50|6729.7|6723.7|6730.7|6724.7|6730.7|6724.7|6729.7|6723.7|0
1656093660000|2022-06-24 18:01:00|6731.2|6725.2|6729.7|6723.7|6731.2|6725.2|6729.7|6723.7|0
1656093670000|2022-06-24 18:01:10|6728.7|6722.7|6729.7|6723.7|6729.7|6723.7|6728.7|6722.7|0
1656093680000|2022-06-24 18:01:20|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6728.7|6722.7|1
1656093690000|2022-06-24 18:01:30|6729.2|6723.2|6728.2|6722.2|6729.2|6723.2|6728.2|6722.2|1
1656093700000|2022-06-24 18:01:40|||||||||3
1656093710000|2022-06-24 18:01:50|||||||||1
1656093720000|2022-06-24 18:02:00|||||||||2
1656093730000|2022-06-24 18:02:10|6728.7|6722.7|6728.7|6722.7|6728.7|6722.7|6728.7|6722.7|2
1656093740000|2022-06-24 18:02:20|6728.2|6722.2|6728.7|6722.7|6728.7|6722.7|6728.2|6722.2|0
1656093750000|2022-06-24 18:02:30|6729.1|6723.1|6728.7|6722.7|6729.1|6723.1|6728.2|6722.2|2
1656093760000|2022-06-24 18:02:40|6729.2|6723.2|6728.2|6722.2|6729.7|6723.7|6728.2|6722.2|1
1656093820000|2022-06-24 18:03:40|||||||||1
1656093830000|2022-06-24 18:03:50|6724.2|6718.2|6724.2|6718.2|6724.7|6718.7|6723.7|6717.7|7
1656093840000|2022-06-24 18:04:00|6723.7|6717.7|6725.6|6719.6|6726.1|6720.1|6723.7|6717.7|19
1656093850000|2022-06-24 18:04:10|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6725.1|6719.1|2
1656093860000|2022-06-24 18:04:20|6724.2|6718.2|6724.2|6718.2|6724.2|6718.2|6724.2|6718.2|1
1656093890000|2022-06-24 18:04:50|6722.7|6716.7|6719.7|6713.7|6722.7|6716.7|6719.6|6713.6|31
1656093900000|2022-06-24 18:05:00|6718.7|6712.7|6718.1|6712.1|6719.1|6713.1|6717.7|6711.7|21
1656093910000|2022-06-24 18:05:10|6717.2|6711.2|6713.7|6707.7|6717.2|6711.2|6713.7|6707.7|28
1656093920000|2022-06-24 18:05:20|6714.1|6708.1|6717.2|6711.2|6717.2|6711.2|6714.1|6708.1|7
1656093930000|2022-06-24 18:05:30|6716.7|6710.7|6713.7|6707.7|6716.8|6710.8|6711.7|6705.7|70
1656093940000|2022-06-24 18:05:40|6713.6|6707.6|6714.7|6708.7|6714.7|6708.7|6712.7|6706.7|0
1656093950000|2022-06-24 18:05:50|6714.2|6708.2|6713.7|6707.7|6714.7|6708.7|6713.7|6707.7|0
1656093960000|2022-06-24 18:06:00|6714.2|6708.2|6711.1|6705.1|6714.2|6708.2|6711.1|6705.1|27
1656093970000|2022-06-24 18:06:10|6710.1|6704.1|6711.2|6705.2|6711.2|6705.2|6709.1|6703.1|13
1656093980000|2022-06-24 18:06:20|6711.1|6705.1|6713.2|6707.2|6713.2|6707.2|6711.1|6705.1|8
1656093990000|2022-06-24 18:06:30|6713.7|6707.7|6714.7|6708.7|6714.7|6708.7|6713.2|6707.2|1
1656094000000|2022-06-24 18:06:40|6713.7|6707.7|6712.1|6706.1|6713.7|6707.7|6712.1|6706.1|15
1656094010000|2022-06-24 18:06:50|6711.6|6705.6|6712.1|6706.1|6712.1|6706.1|6710.6|6704.6|4
1656094020000|2022-06-24 18:07:00|6711.6|6705.6|6711.6|6705.6|6712.1|6706.1|6711.6|6705.6|0
1656094040000|2022-06-24 18:07:20|6712.1|6706.1|6711.6|6705.6|6712.1|6706.1|6711.1|6705.1|4
1656094050000|2022-06-24 18:07:30|6712.1|6706.1|6711.6|6705.6|6712.1|6706.1|6711.1|6705.1|0
1656094060000|2022-06-24 18:07:40|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|0
1656094080000|2022-06-24 18:08:00|6710.6|6704.6|6709.6|6703.6|6711.1|6705.1|6709.6|6703.6|17
1656094090000|2022-06-24 18:08:10|||||||||22
1656094100000|2022-06-24 18:08:20|6711.6|6705.6|6713.6|6707.6|6713.6|6707.6|6711.6|6705.6|21
1656094110000|2022-06-24 18:08:30|6713.1|6707.1|6713.6|6707.6|6713.6|6707.6|6713.1|6707.1|0
1656094120000|2022-06-24 18:08:40|6714.2|6708.2|6714.2|6708.2|6716.7|6710.7|6714.2|6708.2|6
1656094130000|2022-06-24 18:08:50|6712.2|6706.2|6711.7|6705.7|6712.2|6706.2|6711.2|6705.2|1
1656094140000|2022-06-24 18:09:00|6712.2|6706.2|6712.8|6706.8|6713.2|6707.2|6712.2|6706.2|4
1656094150000|2022-06-24 18:09:10|6711.8|6705.8|6711.8|6705.8|6712.3|6706.3|6711.3|6705.3|0
1656094160000|2022-06-24 18:09:20|6711.3|6705.3|6712.2|6706.2|6713.2|6707.2|6710.8|6704.8|6
1656094170000|2022-06-24 18:09:30|6711.7|6705.7|6714.3|6708.3|6714.3|6708.3|6711.7|6705.7|4
1656094180000|2022-06-24 18:09:40|6714.7|6708.7|6714.3|6708.3|6714.8|6708.8|6714.3|6708.3|0
1656094190000|2022-06-24 18:09:50|6713.2|6707.2|6709.3|6703.3|6713.7|6707.7|6708.3|6702.3|18
1656094200000|2022-06-24 18:10:00|6708.9|6702.9|6709.8|6703.8|6712.7|6706.7|6708.8|6702.8|12
1656094210000|2022-06-24 18:10:10|6710.3|6704.3|6708.3|6702.3|6710.8|6704.8|6708.3|6702.3|2
1656094220000|2022-06-24 18:10:20|6710.3|6704.3|6712.8|6706.8|6712.8|6706.8|6709.8|6703.8|2
1656094230000|2022-06-24 18:10:30|6712.7|6706.7|6712.3|6706.3|6713.2|6707.2|6712.3|6706.3|0
1656094240000|2022-06-24 18:10:40|6711.8|6705.8|6712.2|6706.2|6712.2|6706.2|6711.8|6705.8|0
1656094250000|2022-06-24 18:10:50|6711.8|6705.8|6711.8|6705.8|6711.8|6705.8|6709.8|6703.8|4
1656094260000|2022-06-24 18:11:00|6712.3|6706.3|6711.3|6705.3|6713.3|6707.3|6710.3|6704.3|3
1656094270000|2022-06-24 18:11:10|6711.8|6705.8|6711.3|6705.3|6712.3|6706.3|6711.3|6705.3|2
1656094280000|2022-06-24 18:11:20|6711.8|6705.8|6703.6|6697.6|6711.8|6705.8|6703.6|6697.6|22
1656094290000|2022-06-24 18:11:30|6704.1|6698.1|6703.7|6697.7|6705.2|6699.2|6703.7|6697.7|4
1656094300000|2022-06-24 18:11:40|6703.2|6697.2|6701.1|6695.1|6704.7|6698.7|6701.1|6695.1|6
1656094310000|2022-06-24 18:11:50|6699.1|6693.1|6701.6|6695.6|6701.6|6695.6|6699.1|6693.1|11
1656094320000|2022-06-24 18:12:00|6702.6|6696.6|6703.6|6697.6|6704.1|6698.1|6701.6|6695.6|19
1656094330000|2022-06-24 18:12:10|6703.1|6697.1|6704.7|6698.7|6704.7|6698.7|6702.6|6696.6|21
1656094340000|2022-06-24 18:12:20|6705.1|6699.1|6706.6|6700.6|6707.1|6701.1|6704.7|6698.7|8
1656094350000|2022-06-24 18:12:30|6706.1|6700.1|6706.6|6700.6|6706.6|6700.6|6706.1|6700.1|1
1656094360000|2022-06-24 18:12:40|6705.1|6699.1|6704.6|6698.6|6705.1|6699.1|6704.6|6698.6|2
1656094370000|2022-06-24 18:12:50|6703.6|6697.6|6703.6|6697.6|6705.1|6699.1|6703.1|6697.1|69
1656094380000|2022-06-24 18:13:00|6703.1|6697.1|6703.6|6697.6|6705.1|6699.1|6703.1|6697.1|85
1656094390000|2022-06-24 18:13:10|6704.1|6698.1|6699.7|6693.7|6704.6|6698.6|6698.3|6692.3|88
1656094400000|2022-06-24 18:13:20|6700.2|6694.2|6703.2|6697.2|6703.2|6697.2|6700.2|6694.2|21
1656094410000|2022-06-24 18:13:30|6704.2|6698.2|6703.2|6697.2|6704.2|6698.2|6702.7|6696.7|22
1656094420000|2022-06-24 18:13:40|6702.7|6696.7|6703.7|6697.7|6704.7|6698.7|6702.3|6696.3|32
1656094430000|2022-06-24 18:13:50|6703.2|6697.2|6703.7|6697.7|6704.7|6698.7|6703.2|6697.2|31
1656094440000|2022-06-24 18:14:00|6703.2|6697.2|6705.4|6699.4|6706.5|6700.5|6702.7|6696.7|171
1656094450000|2022-06-24 18:14:10|6705.5|6699.5|6706.5|6700.5|6706.5|6700.5|6701.5|6695.5|63
1656094460000|2022-06-24 18:14:20|6707|6701|6709|6703|6709|6703|6706.5|6700.5|43
1656094470000|2022-06-24 18:14:30|6708.5|6702.5|6705.6|6699.6|6708.5|6702.5|6705.6|6699.6|83
1656094480000|2022-06-24 18:14:40|6706.1|6700.1|6707.2|6701.2|6707.2|6701.2|6702.7|6696.7|99
1656094490000|2022-06-24 18:14:50|6706.7|6700.7|6704.6|6698.6|6706.7|6700.7|6703.7|6697.7|72
1656094500000|2022-06-24 18:15:00|6706.6|6700.6|6705.6|6699.6|6706.6|6700.6|6703.2|6697.2|49
1656094510000|2022-06-24 18:15:10|6706.1|6700.1|6707|6701|6707|6701|6704.6|6698.6|56
1656094520000|2022-06-24 18:15:20|6706.5|6700.5|6709|6703|6709|6703|6706.5|6700.5|11
1656094530000|2022-06-24 18:15:30|6708.5|6702.5|6708|6702|6708.5|6702.5|6707|6701|15
1656094540000|2022-06-24 18:15:40|6709.9|6703.9|6708.5|6702.5|6709.9|6703.9|6708.5|6702.5|16
1656094550000|2022-06-24 18:15:50|6708.9|6702.9|6711.9|6705.9|6712.3|6706.3|6708.9|6702.9|17
1656094560000|2022-06-24 18:16:00|6712.3|6706.3|6714.4|6708.4|6714.4|6708.4|6712.3|6706.3|14
1656094570000|2022-06-24 18:16:10|6714.3|6708.3|6714.8|6708.8|6714.8|6708.8|6714.3|6708.3|5
1656094580000|2022-06-24 18:16:20|6715.3|6709.3|6713.3|6707.3|6715.3|6709.3|6713.3|6707.3|11
1656094590000|2022-06-24 18:16:30|6716.2|6710.2|6714.7|6708.7|6716.2|6710.2|6714.7|6708.7|6
1656094600000|2022-06-24 18:16:40|6715.2|6709.2|6714.7|6708.7|6715.2|6709.2|6714.2|6708.2|2
1656094610000|2022-06-24 18:16:50|6714.2|6708.2|6711.7|6705.7|6714.7|6708.7|6711.7|6705.7|50
1656094620000|2022-06-24 18:17:00|6712.2|6706.2|6708.1|6702.1|6713.2|6707.2|6708.1|6702.1|4
1656094630000|2022-06-24 18:17:10|6708.6|6702.6|6708|6702|6708.6|6702.6|6705.9|6699.9|127
1656094640000|2022-06-24 18:17:20|6707.5|6701.5|6703.4|6697.4|6708|6702|6702|6696|9
1656094650000|2022-06-24 18:17:30|6704.4|6698.4|6703.4|6697.4|6704.9|6698.9|6703.4|6697.4|7
1656094660000|2022-06-24 18:17:40|6703.9|6697.9|6703.4|6697.4|6703.9|6697.9|6703.4|6697.4|1
1656094670000|2022-06-24 18:17:50|6704.4|6698.4|6702.4|6696.4|6704.4|6698.4|6700.9|6694.9|4
1656094680000|2022-06-24 18:18:00|6699.4|6693.4|6701.9|6695.9|6702.4|6696.4|6698.4|6692.4|19
1656094690000|2022-06-24 18:18:10|6701.4|6695.4|6702.7|6696.7|6705.7|6699.7|6697.9|6691.9|59
1656094700000|2022-06-24 18:18:20|6702.3|6696.3|6699.5|6693.5|6703.4|6697.4|6697.5|6691.5|9
1656094710000|2022-06-24 18:18:30|6699|6693|6696.5|6690.5|6700.4|6694.4|6696.5|6690.5|2
1656094720000|2022-06-24 18:18:40|6697|6691|6696|6690|6697|6691|6694.6|6688.6|12
1656094730000|2022-06-24 18:18:50|6695.5|6689.5|6696|6690|6697.9|6691.9|6695.5|6689.5|17
1656094740000|2022-06-24 18:19:00|6695|6689|6696.5|6690.5|6702.3|6696.3|6695|6689|36
1656094750000|2022-06-24 18:19:10|6697|6691|6704.4|6694.4|6704.4|6697.3|6696|6690|14
1656094760000|2022-06-24 18:19:20|6703.8|6697.8|6698.9|6692.9|6703.8|6697.8|6698.9|6692.9|23
1656094770000|2022-06-24 18:19:30|6697.4|6691.4|6694.4|6688.4|6697.9|6691.9|6694.4|6688.4|68
1656094780000|2022-06-24 18:19:40|6693.9|6687.9|6693.6|6687.6|6693.9|6687.9|6693.5|6687.5|13
1656094790000|2022-06-24 18:19:50|6694.1|6688.1|6691.6|6685.6|6694.1|6688.1|6691.6|6685.6|19
1656288000000|2022-06-27 00:00:00|6661.8|6646.8|6643.8|6637.8|6666.8|6657.8|6643.8|6637.8|25
1656288010000|2022-06-27 00:00:10|6644.3|6638.3|6636.8|6630.8|6644.3|6638.3|6636.8|6630.8|18
1656288020000|2022-06-27 00:00:20|6637.3|6631.3|6628.8|6622.8|6637.3|6631.3|6628.8|6621.3|30
1656288030000|2022-06-27 00:00:30|6630.3|6620.3|6636.3|6626.3|6636.3|6626.3|6628.8|6620.3|3
1656288040000|2022-06-27 00:00:40|6631.8|6625.8|6630.8|6624.8|6636.3|6629.3|6630.8|6624.8|6
1656288050000|2022-06-27 00:00:50|6633.3|6623.3|6635.8|6629.8|6636.8|6630.8|6633.3|6623.3|14
1656288060000|2022-06-27 00:01:00|6634.8|6628.8|6636.3|6626.3|6636.8|6629.3|6633.8|6621.8|3
1656288070000|2022-06-27 00:01:10|6633.8|6627.8|6634.8|6624.8|6636.8|6629.8|6632.3|6619.8|3
1656288080000|2022-06-27 00:01:20|6628.3|6622.3|6619.8|6613.8|6628.8|6622.8|6619.8|6612.3|14
1656288090000|2022-06-27 00:01:30|6619.3|6613.3|6627.8|6612.8|6627.8|6613.8|6619.3|6610.8|3
1656288100000|2022-06-27 00:01:40|6625.8|6615.8|6625.8|6619.8|6628.8|6620.3|6624.8|6615.8|7
1656288110000|2022-06-27 00:01:50|6626.3|6620.3|6625.8|6619.8|6627.3|6621.3|6625.3|6619.3|8
1656288120000|2022-06-27 00:02:00|6626.3|6620.3|6608.3|6602.3|6626.3|6620.3|6607.8|6601.8|38
1656288130000|2022-06-27 00:02:10|6607.3|6601.3|6609.8|6603.8|6611.3|6603.8|6607.3|6600.3|14
1656288140000|2022-06-27 00:02:20|6611.3|6601.3|6606.8|6600.8|6611.8|6604.8|6605.8|6599.3|13
1656288150000|2022-06-27 00:02:30|6606.3|6600.3|6604.8|6598.8|6606.3|6600.3|6604.8|6598.8|75
1656288160000|2022-06-27 00:02:40|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|6604.3|6598.3|14
1656288170000|2022-06-27 00:02:50|6603.3|6597.3|6600.3|6594.3|6603.3|6597.3|6599.3|6593.3|18
1656288180000|2022-06-27 00:03:00|6596.8|6590.8|6588.8|6582.8|6599.3|6591.8|6588.8|6582.8|11
1656288190000|2022-06-27 00:03:10|6588.3|6582.3|6580.8|6570.8|6588.3|6582.3|6580.8|6570.8|10
1656288200000|2022-06-27 00:03:20|6585.3|6575.3|6574.8|6568.8|6585.3|6576.3|6574.8|6568.8|6
1656288210000|2022-06-27 00:03:30|6572.3|6566.3|6569.3|6563.3|6572.8|6566.8|6568.9|6562.9|12
1656288220000|2022-06-27 00:03:40|6569.8|6563.8|6559.4|6549.4|6573.3|6563.8|6558.9|6549.4|32
1656288230000|2022-06-27 00:03:50|6555.9|6549.9|6554.9|6548.9|6558.4|6549.9|6551.4|6545.4|12
1656288240000|2022-06-27 00:04:00|6558.9|6546.8|6550.8|6544.8|6558.9|6546.8|6548.8|6542.4|36
1656288250000|2022-06-27 00:04:10|6550.4|6544.4|6551.4|6541.4|6551.9|6545.9|6549.9|6540.9|38
1656288260000|2022-06-27 00:04:20|6550.9|6540.9|6551.4|6541.4|6551.4|6543.9|6549.9|6540.9|18
1656288270000|2022-06-27 00:04:30|6549.9|6539.9|6550.4|6540.4|6551.9|6545.9|6548.9|6539.4|13
1656288280000|2022-06-27 00:04:40|6548.9|6542.9|6551.4|6541.4|6551.4|6543.9|6548.9|6540.9|1
1656288290000|2022-06-27 00:04:50|6549.9|6543.9|6548.9|6542.9|6551.4|6543.9|6548.9|6540.4|7
1656288300000|2022-06-27 00:05:00|6548.8|6542.8|6548.8|6542.8|6550.3|6542.9|6547.8|6540.3|2
1656288310000|2022-06-27 00:05:10|6547.8|6541.8|6548.8|6542.8|6548.8|6542.8|6547.8|6541.8|0
1656288320000|2022-06-27 00:05:20|6547.8|6541.8|6548.8|6542.8|6548.8|6542.8|6547.8|6541.8|1
1656288330000|2022-06-27 00:05:30|6547.8|6541.8|6546.3|6540.3|6548.8|6542.8|6545.8|6539.8|2
1656288340000|2022-06-27 00:05:40|6545.8|6539.8|6544.3|6534.3|6549.3|6540.8|6540.8|6533.8|4
1656288350000|2022-06-27 00:05:50|6540.8|6534.8|6537.8|6531.8|6541.3|6535.3|6537.8|6531.8|4
1656288360000|2022-06-27 00:06:00|6537.3|6531.3|6537.8|6531.8|6538.8|6532.8|6536.8|6530.8|2
1656288370000|2022-06-27 00:06:10|6537.3|6531.3|6534.3|6528.3|6537.3|6531.3|6534.3|6528.3|7
1656288380000|2022-06-27 00:06:20|6532.3|6526.3|6524.8|6518.8|6532.4|6526.4|6524.8|6517.3|7
1656288390000|2022-06-27 00:06:30|6524.3|6518.3|6518.3|6512.3|6524.3|6518.3|6517.8|6511.8|28
1656288400000|2022-06-27 00:06:40|||||||||1
1656288410000|2022-06-27 00:06:50|6517.8|6511.8|6530.3|6520.3|6530.3|6520.3|6517.8|6511.8|17
1656288420000|2022-06-27 00:07:00|6528.3|6518.3|6536.8|6521.8|6539.8|6525.8|6526.3|6516.3|4
1656288430000|2022-06-27 00:07:10|6534.8|6524.8|6536.8|6521.8|6537.8|6525.8|6531.8|6521.8|0
1656288440000|2022-06-27 00:07:20|6534.3|6528.3|6536.3|6526.3|6538.3|6530.3|6532.3|6522.3|6
1656288450000|2022-06-27 00:07:30|6533.8|6523.8|6525.8|6519.8|6536.3|6523.8|6525.8|6516.8|2
1656288460000|2022-06-27 00:07:40|6528.8|6513.8|6526.8|6516.8|6528.8|6516.8|6525.3|6513.8|3
1656288470000|2022-06-27 00:07:50|6527.3|6517.3|6527.3|6517.3|6527.3|6517.3|6527.3|6517.3|0
1656288480000|2022-06-27 00:08:00|6524.8|6518.8|6535.3|6525.3|6535.8|6526.8|6523.8|6517.3|3
1656288490000|2022-06-27 00:08:10|6533.8|6527.8|6549.3|6534.3|6549.3|6538.8|6533.8|6525.8|1
1656288500000|2022-06-27 00:08:20|6547.8|6537.8|6547.3|6532.3|6550.8|6537.8|6545.8|6532.3|3
1656288510000|2022-06-27 00:08:30|6546.8|6531.8|6558.8|6548.8|6558.8|6548.8|6544.8|6530.8|1
1656288520000|2022-06-27 00:08:40|6560.3|6545.3|6556.8|6550.8|6561.8|6550.8|6556.8|6545.3|0
1656288530000|2022-06-27 00:08:50|6558.3|6548.3|6546.3|6536.3|6558.3|6550.8|6546.3|6536.3|6
1656288540000|2022-06-27 00:09:00|6545.8|6539.8|6545.8|6539.8|6548.8|6541.3|6545.8|6533.8|3
1656288550000|2022-06-27 00:09:10|6545.3|6539.3|6549.3|6539.3|6552.3|6541.3|6540.8|6534.8|47
1656288560000|2022-06-27 00:09:20|6549.8|6539.8|6552.8|6537.8|6552.8|6539.8|6549.8|6537.8|0
1656288570000|2022-06-27 00:09:30|6551.8|6541.8|6554.8|6539.8|6557.3|6547.3|6551.8|6539.8|1
1656288580000|2022-06-27 00:09:40|6556.8|6541.8|6558.8|6543.8|6558.8|6546.8|6555.8|6541.8|2
1656288590000|2022-06-27 00:09:50|6556.8|6546.8|6557.8|6547.8|6558.8|6547.8|6556.8|6543.8|0
1656288600000|2022-06-27 00:10:00|6558.8|6543.8|6563.8|6548.8|6566.8|6551.8|6554.8|6543.8|0
1656288610000|2022-06-27 00:10:10|6564.3|6549.3|6559.8|6553.8|6564.3|6553.8|6559.8|6549.3|0
1656288620000|2022-06-27 00:10:20|6559.3|6553.3|6560.3|6550.3|6560.3|6553.3|6559.3|6550.3|0
1656288630000|2022-06-27 00:10:30|6559.8|6544.8|6550.3|6535.3|6559.8|6546.8|6548.8|6535.3|1
1656288640000|2022-06-27 00:10:40|6551.3|6536.3|6550.3|6535.3|6552.3|6537.3|6550.3|6535.3|0
1656288650000|2022-06-27 00:10:50|6548.3|6533.3|6541.8|6535.8|6548.3|6535.8|6541.8|6533.3|0
1656288660000|2022-06-27 00:11:00|6540.8|6534.8|6541.8|6535.8|6541.8|6535.8|6540.3|6534.3|3
1656288670000|2022-06-27 00:11:10|6544.3|6534.3|6548.3|6533.3|6548.3|6534.3|6544.3|6533.3|0
1656288680000|2022-06-27 00:11:20|6544.8|6534.8|6548.3|6533.3|6548.3|6534.8|6544.3|6533.3|0
1656288690000|2022-06-27 00:11:30|6547.8|6532.8|6550.3|6535.3|6551.3|6538.8|6544.3|6532.8|2
1656288700000|2022-06-27 00:11:40|6548.8|6538.8|6551.8|6536.8|6551.8|6538.8|6548.8|6536.8|0
1656288710000|2022-06-27 00:11:50|6548.8|6538.8|6548.8|6538.8|6548.8|6538.8|6548.8|6538.8|0
1656288720000|2022-06-27 00:12:00|6548.3|6538.3|6549.8|6539.8|6553.8|6540.8|6548.3|6536.8|1
1656288730000|2022-06-27 00:12:10|6552.8|6537.8|6553.3|6538.3|6553.3|6538.3|6552.8|6537.8|0
1656288740000|2022-06-27 00:12:20|6554.8|6539.8|6557.3|6551.3|6557.3|6551.3|6554.8|6539.8|25
1656288760000|2022-06-27 00:12:40|6557.8|6551.8|6557.8|6551.8|6557.8|6551.8|6557.8|6551.8|0
1656288770000|2022-06-27 00:12:50|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|0
1656288780000|2022-06-27 00:13:00|6557.8|6551.8|6557.8|6551.8|6558.3|6552.3|6557.8|6551.8|0
1656288790000|2022-06-27 00:13:10|6560.8|6550.8|6570.8|6555.8|6570.8|6559.3|6560.8|6550.8|4
1656288800000|2022-06-27 00:13:20|6572.8|6557.8|6570.8|6555.8|6572.8|6559.8|6569.3|6555.8|0
1656288810000|2022-06-27 00:13:30|6568.8|6558.8|6578.8|6568.8|6583.8|6576.3|6568.8|6556.8|30
1656288820000|2022-06-27 00:13:40|6578.3|6568.3|6578.8|6568.8|6578.8|6568.8|6578.3|6568.3|1
1656288830000|2022-06-27 00:13:50|6578.3|6568.3|6569.3|6559.3|6581.8|6575.8|6568.3|6559.3|62
1656288850000|2022-06-27 00:14:10|6566.8|6560.8|6561.8|6555.8|6566.8|6560.8|6561.3|6555.3|10
1656288860000|2022-06-27 00:14:20|6561.3|6555.3|6560.8|6554.8|6561.3|6555.3|6560.8|6554.8|0
1656288870000|2022-06-27 00:14:30|6561.3|6555.3|6574.8|6559.8|6574.8|6559.8|6561.3|6555.3|5
1656288880000|2022-06-27 00:14:40|6572.8|6566.8|6574.3|6568.3|6574.8|6568.8|6572.8|6566.8|0
1656288890000|2022-06-27 00:14:50|6574.8|6568.8|6581.3|6575.3|6581.3|6575.3|6574.8|6568.8|1
1656288900000|2022-06-27 00:15:00|6580.3|6574.3|6585.3|6575.3|6588.8|6576.8|6580.3|6570.8|2
1656288910000|2022-06-27 00:15:10|6586.8|6571.8|6584.8|6574.8|6586.8|6574.8|6584.8|6571.8|0
1656288920000|2022-06-27 00:15:20|6584.3|6574.3|6582.3|6576.3|6585.3|6576.8|6582.3|6574.3|1
1656288930000|2022-06-27 00:15:30|6582.8|6576.8|6584.8|6578.8|6584.8|6578.8|6582.8|6576.8|0
1656288940000|2022-06-27 00:15:40|6588.3|6582.3|6586.8|6580.8|6588.3|6582.3|6586.8|6580.8|1
1656288950000|2022-06-27 00:15:50|6588.3|6582.3|6588.3|6582.3|6588.8|6582.8|6588.3|6582.3|0
1656288960000|2022-06-27 00:16:00|6586.8|6580.8|6586.3|6580.3|6586.8|6580.8|6583.8|6577.8|0
1656288980000|2022-06-27 00:16:20|6585.3|6579.3|6577.3|6571.3|6585.3|6579.3|6577.3|6571.3|2
1656288990000|2022-06-27 00:16:30|6581.8|6575.8|6580.8|6574.8|6582.3|6576.3|6580.8|6574.8|4
1656289000000|2022-06-27 00:16:40|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|0
1656289010000|2022-06-27 00:16:50|6580.8|6574.8|6581.3|6575.3|6581.8|6575.8|6580.8|6574.8|0
1656289020000|2022-06-27 00:17:00|6579.3|6573.3|6582.8|6576.8|6582.8|6576.8|6579.3|6573.3|0
1656289030000|2022-06-27 00:17:10|6586.3|6580.3|6588.3|6582.3|6588.3|6582.3|6586.3|6580.3|1
1656289040000|2022-06-27 00:17:20|6590.8|6584.8|6590.3|6584.3|6590.8|6584.8|6590.3|6584.3|1
1656289060000|2022-06-27 00:17:40|6590.8|6584.8|6594.8|6588.8|6594.8|6588.8|6590.8|6584.8|0
1656289080000|2022-06-27 00:18:00|6594.3|6588.3|6591.8|6585.8|6594.3|6588.3|6591.3|6585.3|0
1656289090000|2022-06-27 00:18:10|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|0
1656289100000|2022-06-27 00:18:20|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|6592.3|6586.3|0
1656289110000|2022-06-27 00:18:30|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|0
1656289120000|2022-06-27 00:18:40|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|6591.3|6585.3|0
1656289130000|2022-06-27 00:18:50|6591.8|6585.8|6594.3|6588.3|6594.3|6588.3|6591.8|6585.8|0
1656289140000|2022-06-27 00:19:00|6593.8|6587.8|6593.8|6587.8|6594.8|6588.8|6593.3|6587.3|0
1656289150000|2022-06-27 00:19:10|6592.3|6586.3|6590.3|6584.3|6592.3|6586.3|6590.3|6584.3|0
1656289160000|2022-06-27 00:19:20|6589.8|6583.8|6588.3|6582.3|6589.8|6583.8|6588.3|6582.3|0
1656289170000|2022-06-27 00:19:30|6586.8|6580.8|6585.3|6579.3|6586.8|6580.8|6585.3|6579.3|0
1656289180000|2022-06-27 00:19:40|6583.3|6577.3|6583.8|6577.8|6583.8|6577.8|6583.3|6577.3|0
1656289190000|2022-06-27 00:19:50|6584.3|6578.3|6585.3|6579.3|6585.3|6579.3|6584.3|6578.3|0
1656289200000|2022-06-27 00:20:00|6584.8|6578.8|6579.3|6573.3|6584.8|6578.8|6578.8|6572.8|0
1656289210000|2022-06-27 00:20:10|6579.8|6573.8|6580.3|6574.3|6580.3|6574.3|6579.8|6573.8|0
1656289220000|2022-06-27 00:20:20|6579.8|6573.8|6579.3|6573.3|6579.8|6573.8|6579.3|6573.3|0
1656289240000|2022-06-27 00:20:40|6579.8|6573.8|6580.3|6574.3|6580.3|6574.3|6579.8|6573.8|0
1656289250000|2022-06-27 00:20:50|6578.8|6572.8|6578.8|6572.8|6578.8|6572.8|6578.8|6572.8|0
1656289260000|2022-06-27 00:21:00|6578.3|6572.3|6579.3|6573.3|6579.3|6573.3|6578.3|6572.3|0
1656289270000|2022-06-27 00:21:10|6579.8|6573.8|6580.3|6574.3|6580.3|6574.3|6579.8|6573.8|0
1656289280000|2022-06-27 00:21:20|6579.8|6573.8|6579.3|6573.3|6579.8|6573.8|6579.3|6573.3|0
1656289290000|2022-06-27 00:21:30|6578.3|6572.3|6571.8|6565.8|6578.3|6572.3|6571.8|6565.8|1
1656289300000|2022-06-27 00:21:40|6571.3|6565.3|6571.8|6565.8|6571.8|6565.8|6569.8|6563.8|4
1656289310000|2022-06-27 00:21:50|6574.3|6568.3|6571.8|6565.8|6576.3|6570.3|6571.8|6565.8|0
1656289320000|2022-06-27 00:22:00|6574.3|6568.3|6575.3|6569.3|6575.3|6569.3|6574.3|6568.3|0
1656289330000|2022-06-27 00:22:10|6576.8|6570.8|6576.3|6570.3|6576.8|6570.8|6575.3|6569.3|0
1656289340000|2022-06-27 00:22:20|6576.8|6570.8|6576.3|6570.3|6576.8|6570.8|6576.3|6570.3|0
1656289350000|2022-06-27 00:22:30|6574.8|6568.8|6575.3|6569.3|6575.3|6569.3|6574.8|6568.8|0
1656289360000|2022-06-27 00:22:40|6575.8|6569.8|6576.3|6570.3|6576.8|6570.8|6575.8|6569.8|0
1656289370000|2022-06-27 00:22:50|6575.3|6569.3|6577.3|6571.3|6577.3|6571.3|6575.3|6569.3|0
1656289380000|2022-06-27 00:23:00|6577.8|6571.8|6578.3|6572.3|6578.8|6572.8|6577.8|6571.8|0
1656289390000|2022-06-27 00:23:10|6579.3|6573.3|6576.3|6570.3|6579.3|6573.3|6576.3|6570.3|0
1656289400000|2022-06-27 00:23:20|6575.8|6569.8|6572.8|6566.8|6575.8|6569.8|6572.8|6566.8|0
1656289410000|2022-06-27 00:23:30|6574.3|6568.3|6574.3|6568.3|6574.3|6568.3|6573.8|6567.8|0
1656289430000|2022-06-27 00:23:50|6573.8|6567.8|6578.3|6572.3|6578.3|6572.3|6573.8|6567.8|0
1656289440000|2022-06-27 00:24:00|6577.3|6571.3|6578.3|6572.3|6578.3|6572.3|6574.8|6568.8|1
1656289460000|2022-06-27 00:24:20|6577.3|6571.3|6576.8|6570.8|6577.3|6571.3|6576.8|6570.8|0
1656289470000|2022-06-27 00:24:30|6577.3|6571.3|6582.8|6576.8|6582.8|6576.8|6577.3|6571.3|0
1656289480000|2022-06-27 00:24:40|6582.3|6576.3|6579.8|6573.8|6582.3|6576.3|6579.8|6573.8|1
1656289490000|2022-06-27 00:24:50|6580.3|6574.3|6581.8|6575.8|6581.8|6575.8|6580.3|6574.3|0
1656289500000|2022-06-27 00:25:00|6581.3|6575.3|6582.8|6576.8|6583.8|6577.8|6581.3|6575.3|2
1656289510000|2022-06-27 00:25:10|6583.3|6577.3|6585.3|6579.3|6585.8|6579.8|6583.3|6577.3|1
1656289520000|2022-06-27 00:25:20|6585.8|6579.8|6586.3|6580.3|6586.3|6580.3|6585.8|6579.8|1
1656289530000|2022-06-27 00:25:30|6585.3|6579.3|6586.3|6580.3|6586.3|6580.3|6585.3|6579.3|2
1656289540000|2022-06-27 00:25:40|6585.3|6579.3|6584.8|6578.8|6585.3|6579.3|6584.3|6578.3|1
1656289550000|2022-06-27 00:25:50|6586.3|6580.3|6587.3|6581.3|6587.3|6581.3|6585.8|6579.8|1
1656289560000|2022-06-27 00:26:00|6588.3|6582.3|6587.8|6581.8|6588.3|6582.3|6587.8|6581.8|0
1656289570000|2022-06-27 00:26:10|6588.3|6582.3|6589.3|6583.3|6589.3|6583.3|6588.3|6582.3|0
1656289600000|2022-06-27 00:26:40|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|0
1656289610000|2022-06-27 00:26:50|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6588.8|6582.8|0
1656289620000|2022-06-27 00:27:00|6590.8|6584.8|6593.8|6587.8|6594.8|6588.8|6590.8|6584.8|0
1656289630000|2022-06-27 00:27:10|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|1
1656289640000|2022-06-27 00:27:20|6590.8|6584.8|6594.8|6588.8|6594.8|6588.8|6590.8|6584.8|7
1656289660000|2022-06-27 00:27:40|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1656289670000|2022-06-27 00:27:50|6592.3|6586.3|6592.3|6586.3|6592.8|6586.8|6591.3|6585.3|2
1656289680000|2022-06-27 00:28:00|6591.8|6585.8|6588.8|6582.8|6591.8|6585.8|6587.8|6581.8|1
1656289690000|2022-06-27 00:28:10|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|0
1656289710000|2022-06-27 00:28:30|6588.8|6582.8|6591.8|6581.8|6591.8|6582.8|6588.8|6581.8|0
1656289720000|2022-06-27 00:28:40|6591.3|6581.3|6592.8|6586.8|6593.3|6587.3|6591.3|6581.3|4
1656289730000|2022-06-27 00:28:50|6593.3|6587.3|6595.8|6589.8|6595.8|6589.8|6593.3|6587.3|1
1656289740000|2022-06-27 00:29:00|6596.3|6590.3|6598.8|6592.8|6598.8|6592.8|6596.3|6590.3|0
1656289750000|2022-06-27 00:29:10|6598.3|6592.3|6596.8|6590.8|6598.3|6592.3|6596.8|6590.8|0
1656289760000|2022-06-27 00:29:20|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1656289770000|2022-06-27 00:29:30|6595.3|6589.3|6594.8|6588.8|6595.3|6589.3|6594.3|6588.3|0
1656289780000|2022-06-27 00:29:40|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|125
1656289790000|2022-06-27 00:29:50|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6590.8|6584.8|76
1656289800000|2022-06-27 00:30:00|6591.8|6585.8|6591.3|6585.3|6591.8|6585.8|6590.8|6584.8|0
1656289820000|2022-06-27 00:30:20|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1656289840000|2022-06-27 00:30:40|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|1
1656289850000|2022-06-27 00:30:50|6590.3|6584.3|6590.8|6584.8|6590.8|6584.8|6590.3|6584.3|0
1656289860000|2022-06-27 00:31:00|6591.3|6585.3|6593.8|6587.8|6593.8|6587.8|6591.3|6585.3|0
1656289870000|2022-06-27 00:31:10|6593.3|6587.3|6591.3|6585.3|6593.3|6587.3|6591.3|6585.3|0
1656289900000|2022-06-27 00:31:40|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|0
1656289920000|2022-06-27 00:32:00|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6589.8|6583.8|0
1656289930000|2022-06-27 00:32:10|6591.3|6585.3|6592.8|6586.8|6592.8|6586.8|6591.3|6585.3|0
1656289940000|2022-06-27 00:32:20|6593.3|6587.3|6595.3|6589.3|6596.3|6590.3|6593.3|6587.3|1
1656289950000|2022-06-27 00:32:30|6594.8|6588.8|6593.3|6587.3|6594.8|6588.8|6592.8|6586.8|0
1656289970000|2022-06-27 00:32:50|6593.8|6587.8|6595.3|6589.3|6595.3|6589.3|6593.8|6587.8|0
1656289980000|2022-06-27 00:33:00|6595.8|6589.8|6596.3|6590.3|6596.3|6590.3|6595.8|6589.8|0
1656289990000|2022-06-27 00:33:10|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|0
1656290010000|2022-06-27 00:33:30|6595.8|6589.8|6597.3|6591.3|6597.3|6591.3|6595.8|6589.8|0
1656290020000|2022-06-27 00:33:40|6597.8|6591.8|6598.3|6592.3|6598.3|6592.3|6597.8|6591.8|0
1656290030000|2022-06-27 00:33:50|6597.8|6591.8|6596.3|6590.3|6597.8|6591.8|6595.8|6589.8|0
1656290040000|2022-06-27 00:34:00|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1656290050000|2022-06-27 00:34:10|6595.3|6589.3|6593.8|6587.8|6595.3|6589.3|6593.8|6587.8|0
1656290060000|2022-06-27 00:34:20|6592.3|6586.3|6591.8|6585.8|6592.3|6586.3|6591.3|6585.3|1
1656290070000|2022-06-27 00:34:30|6589.3|6583.3|6589.8|6583.8|6589.8|6583.8|6589.3|6583.3|0
1656290080000|2022-06-27 00:34:40|6589.3|6583.3|6587.3|6581.3|6589.3|6583.3|6586.8|6580.8|0
1656290090000|2022-06-27 00:34:50|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6585.8|6579.8|0
1656290100000|2022-06-27 00:35:00|6586.8|6580.8|6589.8|6583.8|6589.8|6583.8|6586.8|6580.8|1
1656290120000|2022-06-27 00:35:20|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1656290140000|2022-06-27 00:35:40|6590.8|6584.8|6592.8|6586.8|6592.8|6586.8|6590.8|6584.8|0
1656290150000|2022-06-27 00:35:50|6592.3|6586.3|6591.8|6585.8|6592.3|6586.3|6589.8|6583.8|1
1656290160000|2022-06-27 00:36:00|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|1
1656290170000|2022-06-27 00:36:10|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|1
1656290210000|2022-06-27 00:36:50|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|0
1656290220000|2022-06-27 00:37:00|6593.8|6587.8|6594.3|6588.3|6594.3|6588.3|6593.8|6587.8|0
1656290240000|2022-06-27 00:37:20|6594.7|6588.7|6594.8|6588.8|6594.8|6588.8|6594.7|6588.7|0
1656290250000|2022-06-27 00:37:30|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1656290260000|2022-06-27 00:37:40|6595.2|6589.2|6596.2|6590.2|6596.2|6590.2|6595.2|6589.2|0
1656290270000|2022-06-27 00:37:50|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1656290310000|2022-06-27 00:38:30|6595.2|6589.2|6593.8|6587.8|6595.2|6589.2|6593.8|6587.8|0
1656290320000|2022-06-27 00:38:40|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|0
1656290330000|2022-06-27 00:38:50|6593.3|6587.3|6593.7|6587.7|6593.7|6587.7|6593.2|6587.2|0
1656290340000|2022-06-27 00:39:00|6593.8|6587.8|6595.7|6589.7|6595.7|6589.7|6593.8|6587.8|1
1656290380000|2022-06-27 00:39:40|6596.2|6590.2|6594.7|6588.7|6596.7|6590.7|6594.7|6588.7|0
1656290400000|2022-06-27 00:40:00|6595.2|6589.2|6599.2|6593.2|6599.2|6593.2|6595.2|6589.2|2
1656290410000|2022-06-27 00:40:10|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656290420000|2022-06-27 00:40:20|6598.2|6592.2|6595.7|6589.7|6598.2|6592.2|6595.7|6589.7|0
1656290430000|2022-06-27 00:40:30|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1656290450000|2022-06-27 00:40:50|6597.7|6591.7|6598.2|6592.2|6598.2|6592.2|6597.7|6591.7|0
1656290460000|2022-06-27 00:41:00|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1656290470000|2022-06-27 00:41:10|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1656290530000|2022-06-27 00:42:10|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.2|6592.2|0
1656290550000|2022-06-27 00:42:30|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1656290580000|2022-06-27 00:43:00|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1656290600000|2022-06-27 00:43:20|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|1
1656290610000|2022-06-27 00:43:30|6598.7|6592.7|6598.2|6592.2|6598.7|6592.7|6597.7|6591.7|0
1656290620000|2022-06-27 00:43:40|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656290630000|2022-06-27 00:43:50|6598.7|6592.7|6599.2|6593.2|6599.2|6593.2|6598.7|6592.7|0
1656290640000|2022-06-27 00:44:00|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1656290680000|2022-06-27 00:44:40|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|1
1656290700000|2022-06-27 00:45:00|6594.2|6588.2|6595.2|6589.2|6595.7|6589.7|6594.2|6588.2|0
1656290710000|2022-06-27 00:45:10|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1656290720000|2022-06-27 00:45:20|6596.2|6590.2|6597.2|6591.2|6597.2|6591.2|6596.2|6590.2|0
1656290730000|2022-06-27 00:45:30|6596.7|6590.7|6596.2|6590.2|6596.7|6590.7|6596.2|6590.2|0
1656290750000|2022-06-27 00:45:50|||||||||1
1656290760000|2022-06-27 00:46:00|6596.7|6590.7|6597.7|6591.7|6597.7|6591.7|6596.7|6590.7|0
1656290770000|2022-06-27 00:46:10|6597.2|6591.2|6596.2|6590.2|6597.2|6591.2|6596.2|6590.2|0
1656290790000|2022-06-27 00:46:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|1
1656290800000|2022-06-27 00:46:40|||||||||6
1656290830000|2022-06-27 00:47:10|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1656290850000|2022-06-27 00:47:30|6597.7|6591.7|6599.2|6593.2|6599.2|6593.2|6597.7|6591.7|0
1656290860000|2022-06-27 00:47:40|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1656290870000|2022-06-27 00:47:50|6598.2|6592.2|6598.7|6592.7|6598.7|6592.7|6598.2|6592.2|0
1656290910000|2022-06-27 00:48:30|6598.2|6592.2|6597.7|6591.7|6598.2|6592.2|6597.7|6591.7|0
1656290920000|2022-06-27 00:48:40|6597.2|6591.2|6599.2|6593.2|6599.2|6593.2|6597.2|6591.2|1
1656290930000|2022-06-27 00:48:50|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1656290940000|2022-06-27 00:49:00|6597.7|6591.7|6598.2|6592.2|6598.2|6592.2|6597.7|6591.7|0
1656290970000|2022-06-27 00:49:30|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|1
1656291000000|2022-06-27 00:50:00|6597.7|6591.7|6597.2|6591.2|6598.2|6592.2|6597.2|6591.2|1
1656291060000|2022-06-27 00:51:00|6597.7|6591.7|6597.2|6591.2|6597.7|6591.7|6597.2|6591.2|0
1656291080000|2022-06-27 00:51:20|6596.7|6590.7|6595.2|6589.2|6596.7|6590.7|6595.2|6589.2|0
1656291090000|2022-06-27 00:51:30|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1656291100000|2022-06-27 00:51:40|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1656291110000|2022-06-27 00:51:50|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|1
1656291120000|2022-06-27 00:52:00|6594.2|6588.2|6594.7|6588.7|6596.2|6590.2|6594.2|6588.2|4
1656291130000|2022-06-27 00:52:10|6595.2|6589.2|6598.2|6592.2|6598.2|6592.2|6594.7|6588.7|5
1656291140000|2022-06-27 00:52:20|||||||||1
1656291150000|2022-06-27 00:52:30|6597.2|6591.2|6594.7|6588.7|6597.2|6591.2|6594.7|6588.7|3
1656291170000|2022-06-27 00:52:50|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|1
1656291180000|2022-06-27 00:53:00|6596.2|6590.2|6595.2|6589.2|6596.2|6590.2|6595.2|6589.2|0
1656291200000|2022-06-27 00:53:20|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1656291210000|2022-06-27 00:53:30|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1656291220000|2022-06-27 00:53:40|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1656291230000|2022-06-27 00:53:50|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1656291240000|2022-06-27 00:54:00|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6595.2|6589.2|1
1656291260000|2022-06-27 00:54:20|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1656291300000|2022-06-27 00:55:00|6595.2|6589.2|6596.2|6590.2|6596.2|6590.2|6595.2|6589.2|8
1656291330000|2022-06-27 00:55:30|6596.7|6590.7|6595.2|6589.2|6596.7|6590.7|6595.2|6589.2|0
1656291360000|2022-06-27 00:56:00|6596.2|6590.2|6595.7|6589.7|6596.2|6590.2|6595.7|6589.7|0
1656291400000|2022-06-27 00:56:40|6595.2|6589.2|6595.2|6589.2|6596.2|6590.2|6595.2|6589.2|0
1656291420000|2022-06-27 00:57:00|6594.2|6588.2|6595.2|6589.2|6595.2|6589.2|6594.2|6588.2|2
1656291480000|2022-06-27 00:58:00|6597.2|6591.2|6595.7|6589.7|6597.2|6591.2|6595.7|6589.7|0
1656291500000|2022-06-27 00:58:20|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1656291530000|2022-06-27 00:58:50|6595.7|6589.7|6597.2|6591.2|6597.2|6591.2|6595.7|6589.7|0
1656291540000|2022-06-27 00:59:00|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|0
1656291550000|2022-06-27 00:59:10|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|6597.2|6591.2|0
1656291560000|2022-06-27 00:59:20|6596.2|6590.2|6597.2|6591.2|6597.2|6591.2|6596.2|6590.2|0
1656291570000|2022-06-27 00:59:30|6595.2|6589.2|6596.2|6590.2|6596.2|6590.2|6595.2|6589.2|4
1656291600000|2022-06-27 01:00:00|6595.2|6589.2|6597.2|6591.2|6597.2|6591.2|6595.2|6589.2|3
1656291610000|2022-06-27 01:00:10|6594.7|6588.7|6595.2|6589.2|6595.2|6589.2|6594.2|6588.2|12
1656291630000|2022-06-27 01:00:30|6595.7|6589.7|6601.7|6595.7|6601.7|6595.7|6595.7|6589.7|1
1656291640000|2022-06-27 01:00:40|6602.7|6596.7|6600.7|6594.7|6602.7|6596.7|6600.7|6594.7|0
1656291650000|2022-06-27 01:00:50|6601.2|6595.2|6605.2|6599.2|6605.7|6599.7|6601.2|6595.2|0
1656291660000|2022-06-27 01:01:00|6607.7|6601.7|6607.2|6601.2|6607.7|6601.7|6607.2|6601.2|1
1656291670000|2022-06-27 01:01:10|6606.7|6600.7|6604.7|6598.7|6606.7|6600.7|6604.7|6598.7|0
1656291680000|2022-06-27 01:01:20|6604.2|6598.2|6606.2|6600.2|6606.7|6600.7|6604.2|6598.2|0
1656291690000|2022-06-27 01:01:30|6605.7|6599.7|6606.7|6600.7|6606.7|6600.7|6605.2|6599.2|0
1656291700000|2022-06-27 01:01:40|6606.2|6600.2|6607.7|6601.7|6608.7|6602.7|6606.2|6600.2|0
1656291710000|2022-06-27 01:01:50|6608.7|6602.7|6617.7|6611.7|6617.7|6611.7|6608.7|6602.7|4
1656291720000|2022-06-27 01:02:00|6618.2|6612.2|6620.2|6614.2|6620.7|6614.7|6618.2|6612.2|1
1656291730000|2022-06-27 01:02:10|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|0
1656291740000|2022-06-27 01:02:20|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|0
1656291750000|2022-06-27 01:02:30|6620.7|6614.7|6623.2|6617.2|6623.2|6617.2|6620.7|6614.7|5
1656291760000|2022-06-27 01:02:40|6623.7|6617.7|6624.7|6618.7|6624.7|6618.7|6623.7|6617.7|2
1656291770000|2022-06-27 01:02:50|6625.2|6619.2|6624.7|6618.7|6626.7|6620.7|6624.7|6618.7|3
1656291780000|2022-06-27 01:03:00|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|1
1656291790000|2022-06-27 01:03:10|6623.2|6617.2|6622.2|6616.2|6623.2|6617.2|6622.2|6616.2|0
1656291800000|2022-06-27 01:03:20|6621.7|6615.7|6623.7|6617.7|6623.7|6617.7|6621.7|6615.7|0
1656291810000|2022-06-27 01:03:30|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1656291820000|2022-06-27 01:03:40|6625.2|6619.2|6626.7|6620.7|6626.7|6620.7|6625.2|6619.2|1
1656291830000|2022-06-27 01:03:50|6626.2|6620.2|6628.7|6622.7|6628.7|6622.7|6626.2|6620.2|1
1656291840000|2022-06-27 01:04:00|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1656291850000|2022-06-27 01:04:10|6627.7|6621.7|6628.2|6622.2|6628.2|6622.2|6627.7|6621.7|0
1656291860000|2022-06-27 01:04:20|6627.2|6621.2|6628.2|6622.2|6628.2|6622.2|6627.2|6621.2|0
1656291870000|2022-06-27 01:04:30|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|2
1656291890000|2022-06-27 01:04:50|6629.7|6623.7|6631.2|6625.2|6632.2|6626.2|6629.7|6623.7|1
1656291900000|2022-06-27 01:05:00|6631.7|6625.7|6632.2|6626.2|6632.2|6626.2|6630.2|6624.2|0
1656291910000|2022-06-27 01:05:10|6632.7|6626.7|6635.2|6629.2|6635.2|6629.2|6632.7|6626.7|3
1656291920000|2022-06-27 01:05:20|6634.7|6628.7|6633.7|6627.7|6635.2|6629.2|6632.7|6626.7|0
1656291930000|2022-06-27 01:05:30|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1656291940000|2022-06-27 01:05:40|6633.7|6627.7|6635.7|6629.7|6635.7|6629.7|6633.7|6627.7|0
1656291950000|2022-06-27 01:05:50|6636.2|6630.2|6636.7|6630.7|6636.7|6630.7|6636.2|6630.2|2
1656291960000|2022-06-27 01:06:00|6636.2|6630.2|6633.2|6627.2|6636.2|6630.2|6633.2|6627.2|0
1656291970000|2022-06-27 01:06:10|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1656292000000|2022-06-27 01:06:40|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|0
1656292010000|2022-06-27 01:06:50|6629.7|6623.7|6628.7|6622.7|6629.7|6623.7|6628.7|6622.7|0
1656292020000|2022-06-27 01:07:00|6628.2|6622.2|6626.2|6620.2|6629.2|6623.2|6625.7|6619.7|1
1656292030000|2022-06-27 01:07:10|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1656292040000|2022-06-27 01:07:20|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1656292050000|2022-06-27 01:07:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1656292060000|2022-06-27 01:07:40|6626.7|6620.7|6625.7|6619.7|6626.7|6620.7|6625.7|6619.7|0
1656292070000|2022-06-27 01:07:50|6626.2|6620.2|6627.7|6621.7|6627.7|6621.7|6626.2|6620.2|0
1656292080000|2022-06-27 01:08:00|6629.7|6623.7|6627.7|6621.7|6629.7|6623.7|6627.7|6621.7|2
1656292090000|2022-06-27 01:08:10|6628.2|6622.2|6630.2|6624.2|6631.2|6624.7|6628.2|6621.2|0
1656292100000|2022-06-27 01:08:20|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1656292110000|2022-06-27 01:08:30|6631.7|6625.7|6633.2|6627.2|6633.2|6627.2|6631.7|6625.7|3
1656292120000|2022-06-27 01:08:40|6633.7|6627.7|6637.2|6631.2|6637.2|6631.2|6633.2|6627.2|6
1656292130000|2022-06-27 01:08:50|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|4
1656292140000|2022-06-27 01:09:00|6637.2|6631.2|6643.2|6637.2|6644.2|6638.2|6637.2|6631.2|12
1656292150000|2022-06-27 01:09:10|6642.7|6636.7|6644.2|6638.2|6644.7|6638.7|6642.2|6636.2|0
1656292160000|2022-06-27 01:09:20|6644.7|6638.7|6646.2|6640.2|6646.2|6640.2|6644.7|6638.7|0
1656292170000|2022-06-27 01:09:30|6647.2|6641.2|6646.2|6640.2|6648.2|6642.2|6646.2|6640.2|1
1656292180000|2022-06-27 01:09:40|6645.7|6639.7|6643.7|6637.7|6645.7|6639.7|6643.7|6637.7|5
1656292190000|2022-06-27 01:09:50|6644.2|6638.2|6645.7|6639.7|6645.7|6639.7|6644.2|6638.2|0
1656292200000|2022-06-27 01:10:00|6646.2|6640.2|6646.7|6640.7|6646.7|6640.7|6645.7|6639.7|0
1656292210000|2022-06-27 01:10:10|6646.2|6640.2|6648.7|6642.7|6648.7|6642.7|6644.2|6638.2|9
1656292220000|2022-06-27 01:10:20|6648.2|6642.2|6648.2|6642.2|6648.2|6642.2|6643.7|6637.7|4
1656292230000|2022-06-27 01:10:30|6647.7|6641.7|6651.2|6645.2|6654.2|6648.2|6647.2|6641.2|2
1656292240000|2022-06-27 01:10:40|6650.2|6644.2|6649.2|6643.2|6650.2|6644.2|6647.2|6641.2|5
1656292250000|2022-06-27 01:10:50|6648.7|6642.7|6648.7|6642.7|6648.7|6642.7|6648.2|6642.2|5
1656292260000|2022-06-27 01:11:00|6648.2|6642.2|6644.7|6638.7|6648.2|6642.2|6644.2|6638.2|2
1656292270000|2022-06-27 01:11:10|6644.2|6638.2|6645.2|6639.2|6645.2|6639.2|6644.2|6638.2|0
1656292280000|2022-06-27 01:11:20|6646.2|6640.2|6645.2|6639.2|6646.2|6640.2|6645.2|6639.2|0
1656292290000|2022-06-27 01:11:30|6646.7|6640.7|6645.2|6639.2|6646.7|6640.7|6645.2|6639.2|0
1656292300000|2022-06-27 01:11:40|6644.7|6638.7|6644.2|6638.2|6644.7|6638.7|6643.7|6637.7|0
1656292310000|2022-06-27 01:11:50|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656292320000|2022-06-27 01:12:00|6643.2|6637.2|6637.7|6631.7|6643.2|6637.2|6637.7|6631.7|3
1656292330000|2022-06-27 01:12:10|6638.2|6632.2|6637.7|6631.7|6638.2|6632.2|6637.7|6631.7|0
1656292340000|2022-06-27 01:12:20|6638.2|6632.2|6637.2|6631.2|6638.7|6632.7|6637.2|6631.2|0
1656292350000|2022-06-27 01:12:30|6636.7|6630.7|6637.2|6631.2|6637.2|6631.2|6636.7|6630.7|0
1656292360000|2022-06-27 01:12:40|6638.2|6632.2|6641.2|6635.2|6641.2|6635.2|6638.2|6632.2|2
1656292370000|2022-06-27 01:12:50|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|0
1656292380000|2022-06-27 01:13:00|6643.7|6637.7|6643.2|6637.2|6645.2|6639.2|6643.2|6637.2|1
1656292390000|2022-06-27 01:13:10|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656292400000|2022-06-27 01:13:20|6643.2|6637.2|6643.2|6637.2|6643.7|6637.7|6642.7|6636.7|0
1656292410000|2022-06-27 01:13:30|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1656292420000|2022-06-27 01:13:40|6643.1|6637.1|6643.7|6637.7|6643.7|6637.7|6639.7|6633.7|2
1656292430000|2022-06-27 01:13:50|6643.6|6637.6|6642.6|6636.6|6643.7|6637.7|6642.6|6636.6|0
1656292440000|2022-06-27 01:14:00|6643.6|6637.6|6642.7|6636.7|6643.7|6637.7|6641.7|6635.7|0
1656292450000|2022-06-27 01:14:10|6642.6|6636.6|6643.2|6637.2|6643.7|6637.7|6642.2|6636.2|1
1656292460000|2022-06-27 01:14:20|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656292470000|2022-06-27 01:14:30|6643.2|6637.2|6643.7|6637.7|6643.7|6637.7|6643.2|6637.2|0
1656292480000|2022-06-27 01:14:40|6643.2|6637.2|6643.6|6637.6|6643.6|6637.6|6642.2|6636.2|0
1656292490000|2022-06-27 01:14:50|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|0
1656292500000|2022-06-27 01:15:00|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1656292510000|2022-06-27 01:15:10|6647.6|6641.6|6648.6|6642.6|6648.6|6642.6|6647.6|6641.6|0
1656292550000|2022-06-27 01:15:50|6647.6|6641.6|6649.6|6643.6|6649.6|6643.6|6647.6|6641.6|0
1656292560000|2022-06-27 01:16:00|6650.6|6644.6|6651.1|6645.1|6651.1|6645.1|6650.6|6644.6|0
1656292570000|2022-06-27 01:16:10|6650.6|6644.6|6648.1|6642.1|6650.6|6644.6|6648.1|6642.1|0
1656292580000|2022-06-27 01:16:20|6648.6|6642.6|6649.6|6643.6|6649.6|6643.6|6648.6|6642.6|2
1656292600000|2022-06-27 01:16:40|6648.1|6642.1|6648.6|6642.6|6648.6|6642.6|6648.1|6642.1|1
1656292620000|2022-06-27 01:17:00|6647.6|6641.6|6646.6|6640.6|6647.6|6641.6|6646.6|6640.6|3
1656292630000|2022-06-27 01:17:10|6647.1|6641.1|6648.1|6642.1|6648.1|6642.1|6647.1|6641.1|0
1656292640000|2022-06-27 01:17:20|6648.6|6642.6|6650.1|6644.1|6650.1|6644.1|6648.6|6642.6|0
1656292650000|2022-06-27 01:17:30|6650.6|6644.6|6649.6|6643.6|6650.6|6644.6|6649.6|6643.6|0
1656292670000|2022-06-27 01:17:50|6650.6|6644.6|6653.1|6643.1|6653.1|6644.6|6650.6|6643.1|1
1656292680000|2022-06-27 01:18:00|6651.6|6645.6|6655.6|6649.6|6656.6|6650.6|6651.6|6645.6|1
1656292690000|2022-06-27 01:18:10|6655.1|6649.1|6655.6|6649.6|6655.6|6649.6|6654.6|6648.6|0
1656292700000|2022-06-27 01:18:20|6656.1|6650.1|6656.6|6650.6|6656.6|6650.6|6656.1|6650.1|0
1656292720000|2022-06-27 01:18:40|6655.6|6649.6|6655.1|6649.1|6655.6|6649.6|6655.1|6649.1|1
1656292730000|2022-06-27 01:18:50|6657.1|6651.1|6657.1|6651.1|6657.1|6651.1|6656.6|6650.6|2
1656292750000|2022-06-27 01:19:10|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|0
1656292780000|2022-06-27 01:19:40|6657.6|6651.6|6655.6|6649.6|6657.6|6651.6|6655.6|6649.6|6
1656292800000|2022-06-27 01:20:00|6656.1|6650.1|6658.6|6652.6|6658.6|6652.6|6655.6|6649.6|0
1656292810000|2022-06-27 01:20:10|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656292820000|2022-06-27 01:20:20|6658.6|6652.6|6658.1|6652.1|6658.6|6652.6|6658.1|6652.1|0
1656292830000|2022-06-27 01:20:30|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1656292840000|2022-06-27 01:20:40|6659.1|6653.1|6660.1|6654.1|6660.1|6654.1|6659.1|6653.1|0
1656292850000|2022-06-27 01:20:50|6661.6|6655.6|6662.6|6656.6|6663.1|6657.1|6661.6|6655.6|1
1656292860000|2022-06-27 01:21:00|6663.1|6657.1|6662.1|6656.1|6663.1|6657.1|6662.1|6656.1|0
1656292870000|2022-06-27 01:21:10|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1656292900000|2022-06-27 01:21:40|6662.1|6656.1|6661.6|6655.6|6662.1|6656.1|6661.6|6655.6|0
1656292910000|2022-06-27 01:21:50|6660.1|6654.1|6657.1|6651.1|6660.1|6654.1|6656.6|6650.6|2
1656292920000|2022-06-27 01:22:00|6656.6|6650.6|6657.6|6651.6|6657.6|6651.6|6656.6|6650.6|0
1656292930000|2022-06-27 01:22:10|6657.1|6651.1|6657.6|6651.6|6658.1|6652.1|6657.1|6651.1|0
1656292960000|2022-06-27 01:22:40|6658.1|6652.1|6660.1|6654.1|6660.1|6654.1|6658.1|6652.1|0
1656292970000|2022-06-27 01:22:50|6661.1|6655.1|6660.6|6654.6|6661.1|6655.1|6660.1|6654.1|1
1656292980000|2022-06-27 01:23:00|6661.1|6655.1|6662.1|6656.1|6662.1|6656.1|6661.1|6655.1|0
1656292990000|2022-06-27 01:23:10|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1656293010000|2022-06-27 01:23:30|6662.1|6656.1|6661.6|6655.6|6662.6|6656.6|6661.6|6655.6|0
1656293020000|2022-06-27 01:23:40|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1656293030000|2022-06-27 01:23:50|6662.1|6656.1|6661.6|6655.6|6662.1|6656.1|6661.6|6655.6|0
1656293040000|2022-06-27 01:24:00|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1656293050000|2022-06-27 01:24:10|6662.1|6656.1|6662.1|6656.1|6662.6|6656.6|6661.6|6655.6|0
1656293060000|2022-06-27 01:24:20|6661.1|6655.1|6663.6|6657.6|6663.6|6657.6|6660.6|6654.6|4
1656293070000|2022-06-27 01:24:30|6664.1|6658.1|6662.6|6656.6|6664.1|6658.1|6662.6|6656.6|1
1656293090000|2022-06-27 01:24:50|6662.1|6656.1|6661.1|6655.1|6662.1|6656.1|6661.1|6655.1|0
1656293100000|2022-06-27 01:25:00|6660.6|6654.6|6663.1|6657.1|6663.1|6657.1|6660.6|6654.6|0
1656293120000|2022-06-27 01:25:20|6662.6|6656.6|6660.1|6654.1|6662.6|6656.6|6660.1|6654.1|1
1656293130000|2022-06-27 01:25:30|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1656293140000|2022-06-27 01:25:40|6659.1|6653.1|6660.6|6654.6|6661.1|6655.1|6659.1|6653.1|5
1656293150000|2022-06-27 01:25:50|6661.1|6655.1|6661.6|6655.6|6661.6|6655.6|6661.1|6655.1|0
1656293160000|2022-06-27 01:26:00|6662.1|6656.1|6665.1|6659.1|6666.1|6660.1|6662.1|6656.1|1
1656293170000|2022-06-27 01:26:10|6665.6|6659.6|6666.6|6660.6|6666.6|6660.6|6665.6|6659.6|0
1656293180000|2022-06-27 01:26:20|6667.1|6661.1|6672.1|6666.1|6672.1|6666.1|6667.1|6661.1|0
1656293190000|2022-06-27 01:26:30|6671.6|6665.6|6671.6|6665.6|6671.6|6665.6|6670.6|6664.6|1
1656293210000|2022-06-27 01:26:50|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|0
1656293220000|2022-06-27 01:27:00|6672.6|6666.6|6672.1|6666.1|6672.6|6666.6|6671.6|6665.6|0
1656293230000|2022-06-27 01:27:10|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6673.6|6667.6|4
1656293240000|2022-06-27 01:27:20|6674.6|6668.6|6674.1|6668.1|6674.6|6668.6|6674.1|6668.1|0
1656293250000|2022-06-27 01:27:30|6673.6|6667.6|6671.6|6665.6|6673.6|6667.6|6671.1|6665.1|1
1656293260000|2022-06-27 01:27:40|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|6671.6|6665.6|0
1656293270000|2022-06-27 01:27:50|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|6672.6|6666.6|0
1656293280000|2022-06-27 01:28:00|6672.1|6666.1|6671.6|6665.6|6672.1|6666.1|6671.6|6665.6|0
1656293290000|2022-06-27 01:28:10|6672.1|6666.1|6675.1|6669.1|6675.1|6669.1|6671.6|6665.6|1
1656293300000|2022-06-27 01:28:20|6675.6|6669.6|6678.6|6672.6|6678.6|6672.6|6675.6|6669.6|0
1656293310000|2022-06-27 01:28:30|6678.1|6672.1|6682.6|6676.6|6682.6|6676.6|6678.1|6672.1|3
1656293320000|2022-06-27 01:28:40|6713.6|6698.6|6716.6|6710.6|6718.6|6712.6|6705.6|6698.6|56
1656293330000|2022-06-27 01:28:50|6716.1|6710.1|6708.6|6702.6|6716.1|6710.1|6708.6|6701.1|4
1656293340000|2022-06-27 01:29:00|6711.1|6701.1|6699.1|6693.1|6713.6|6701.1|6699.1|6693.1|8
1656293350000|2022-06-27 01:29:10|6698.6|6692.6|6706.6|6691.6|6706.6|6692.6|6696.6|6688.1|9
1656293360000|2022-06-27 01:29:20|6706.1|6691.1|6705.6|6690.6|6706.1|6691.1|6705.6|6690.6|3
1656293370000|2022-06-27 01:29:30|6703.6|6693.6|6702.6|6696.6|6703.6|6696.6|6702.6|6693.6|1
1656293380000|2022-06-27 01:29:40|6711.6|6697.1|6712.6|6697.6|6713.6|6698.6|6711.6|6697.1|1
1656293390000|2022-06-27 01:29:50|6709.6|6699.6|6713.1|6703.1|6714.6|6703.1|6709.6|6699.6|0
1656293400000|2022-06-27 01:30:00|6716.6|6701.6|6714.6|6708.6|6716.6|6708.6|6713.6|6701.6|2
1656293410000|2022-06-27 01:30:10|6717.1|6707.1|6715.6|6705.6|6717.1|6709.6|6714.6|6705.6|1
1656293420000|2022-06-27 01:30:20|6714.6|6704.6|6714.6|6704.6|6714.6|6704.6|6714.6|6704.6|1
1656293430000|2022-06-27 01:30:30|6715.1|6705.1|6716.1|6706.1|6716.1|6706.1|6715.1|6705.1|0
1656293440000|2022-06-27 01:30:40|6713.6|6707.6|6713.6|6707.6|6716.1|6707.6|6713.6|6706.1|0
1656293450000|2022-06-27 01:30:50|6715.1|6705.1|6711.6|6705.6|6716.6|6705.6|6711.6|6701.6|0
1656293460000|2022-06-27 01:31:00|6707.6|6697.6|6699.6|6689.6|6707.6|6697.6|6699.6|6689.6|7
1656293470000|2022-06-27 01:31:10|6701.6|6686.6|6701.6|6686.6|6702.6|6689.6|6699.6|6686.6|0
1656293480000|2022-06-27 01:31:20|6699.6|6689.6|6704.6|6689.6|6704.6|6689.6|6699.6|6688.6|0
1656293510000|2022-06-27 01:31:50|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1656293520000|2022-06-27 01:32:00|6703.6|6693.6|6708.6|6693.6|6709.1|6695.1|6703.6|6693.6|0
1656293530000|2022-06-27 01:32:10|6705.6|6699.6|6712.1|6697.1|6712.6|6699.6|6705.6|6697.1|0
1656293540000|2022-06-27 01:32:20|6711.1|6696.1|6710.1|6695.1|6711.1|6696.1|6710.1|6695.1|0
1656293550000|2022-06-27 01:32:30|6709.6|6694.6|6706.1|6691.1|6709.6|6694.6|6706.1|6691.1|0
1656293560000|2022-06-27 01:32:40|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1656293570000|2022-06-27 01:32:50|6705.1|6690.1|6705.6|6690.6|6705.6|6692.1|6701.6|6690.1|0
1656293580000|2022-06-27 01:33:00|6707.1|6692.1|6707.6|6692.6|6707.6|6692.6|6707.1|6692.1|0
1656293590000|2022-06-27 01:33:10|6707.1|6692.1|6705.6|6695.6|6707.1|6695.6|6705.6|6692.1|0
1656293600000|2022-06-27 01:33:20|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|0
1656293620000|2022-06-27 01:33:40|6705.6|6695.6|6707.6|6692.6|6708.1|6695.6|6705.6|6692.6|0
1656293640000|2022-06-27 01:34:00|6707.1|6692.1|6703.6|6693.6|6707.1|6693.6|6703.6|6692.1|0
1656293650000|2022-06-27 01:34:10|6704.1|6694.1|6705.1|6695.1|6705.1|6695.1|6704.1|6694.1|0
1656293660000|2022-06-27 01:34:20|6702.6|6696.6|6705.1|6695.1|6705.1|6696.6|6702.6|6695.1|0
1656293670000|2022-06-27 01:34:30|6704.6|6698.6|6709.1|6699.1|6709.1|6699.6|6704.6|6698.6|0
1656293680000|2022-06-27 01:34:40|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|0
1656293690000|2022-06-27 01:34:50|6713.1|6703.1|6713.1|6703.1|6713.1|6703.1|6713.1|6703.1|0
1656293710000|2022-06-27 01:35:10|6714.6|6699.6|6711.6|6701.6|6714.6|6701.6|6711.6|6699.6|0
1656293740000|2022-06-27 01:35:40|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|0
1656293760000|2022-06-27 01:36:00|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|0
1656293770000|2022-06-27 01:36:10|6713.1|6703.1|6711.6|6705.6|6713.1|6705.6|6711.6|6703.1|0
1656293780000|2022-06-27 01:36:20|6713.1|6703.1|6713.1|6703.1|6713.6|6705.6|6711.6|6703.1|0
1656293790000|2022-06-27 01:36:30|6711.6|6705.6|6711.6|6705.6|6713.6|6705.6|6711.1|6703.1|0
1656293800000|2022-06-27 01:36:40|6713.1|6703.1|6713.1|6703.1|6713.1|6703.1|6713.1|6703.1|0
1656293810000|2022-06-27 01:36:50|6711.6|6705.6|6715.1|6705.1|6715.1|6707.6|6711.6|6705.1|3
1656293820000|2022-06-27 01:37:00|6714.6|6704.6|6714.1|6704.1|6714.6|6708.6|6711.6|6704.1|0
1656293830000|2022-06-27 01:37:10|6711.6|6705.6|6712.6|6697.6|6713.1|6705.6|6710.1|6697.6|1
1656293840000|2022-06-27 01:37:20|6709.6|6699.6|6712.6|6697.6|6712.6|6699.6|6709.6|6697.6|0
1656293850000|2022-06-27 01:37:30|6712.1|6697.1|6705.6|6699.6|6712.6|6700.6|6705.1|6697.1|0
1656293860000|2022-06-27 01:37:40|6705.1|6699.1|6706.6|6700.6|6712.6|6701.6|6705.1|6697.6|1
1656293890000|2022-06-27 01:38:10|6711.1|6701.1|6706.6|6700.6|6712.6|6703.6|6706.6|6697.6|3
1656293910000|2022-06-27 01:38:30|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|6707.1|6701.1|0
1656293930000|2022-06-27 01:38:50|6706.6|6700.6|6706.6|6700.6|6708.1|6700.6|6705.6|6698.1|1
1656293950000|2022-06-27 01:39:10|6704.1|6698.1|6704.1|6698.1|6704.1|6698.1|6704.1|6698.1|0
1656293960000|2022-06-27 01:39:20|6703.6|6697.6|6703.6|6697.6|6703.6|6697.6|6703.6|6697.6|2
1656293970000|2022-06-27 01:39:30|6700.6|6690.6|6700.6|6690.6|6700.6|6690.6|6700.6|6690.6|1
1656294000000|2022-06-27 01:40:00|6695.1|6689.1|6706.1|6691.1|6706.1|6691.1|6695.1|6688.6|0
1656294010000|2022-06-27 01:40:10|6697.6|6691.6|6706.1|6691.1|6706.1|6692.6|6697.6|6691.1|0
1656294020000|2022-06-27 01:40:20|6704.1|6689.1|6703.6|6688.6|6704.1|6689.1|6703.6|6688.6|1
1656294030000|2022-06-27 01:40:30|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|2
1656294040000|2022-06-27 01:40:40|6701.1|6686.1|6691.1|6685.1|6701.1|6688.6|6691.1|6685.1|0
1656294050000|2022-06-27 01:40:50|6690.6|6684.6|6687.6|6681.6|6693.6|6684.6|6687.6|6678.1|0
1656294060000|2022-06-27 01:41:00|6689.1|6679.1|6690.6|6675.6|6690.6|6681.6|6687.6|6675.6|1
1656294070000|2022-06-27 01:41:10|6687.1|6677.1|6684.1|6678.1|6690.6|6678.1|6684.1|6675.6|0
1656294080000|2022-06-27 01:41:20|6682.1|6676.1|6685.6|6679.6|6685.6|6679.6|6682.1|6676.1|1
1656294090000|2022-06-27 01:41:30|6688.6|6682.6|6688.6|6682.6|6690.1|6682.6|6688.6|6680.1|4
1656294100000|2022-06-27 01:41:40|6688.5|6682.5|6692.1|6682.1|6692.1|6684.6|6688.5|6682.1|1
1656294130000|2022-06-27 01:42:10|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|0
1656294140000|2022-06-27 01:42:20|6687.1|6684.5|6696.5|6681.5|6696.5|6685.5|6687.1|6681.5|0
1656294150000|2022-06-27 01:42:30|6692|6682|6692.1|6682.1|6692.1|6683.5|6689.5|6682|1
1656294160000|2022-06-27 01:42:40|6689.6|6683.6|6690.5|6680.5|6692.5|6683.6|6689.5|6677.5|3
1656294170000|2022-06-27 01:42:50|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|6687.1|6681.1|0
1656294180000|2022-06-27 01:43:00|6685.5|6679.5|6685.5|6670.5|6685.6|6679.5|6684.1|6670.5|1
1656294190000|2022-06-27 01:43:10|6677.1|6671.1|6675.1|6669.1|6677.1|6671.1|6675.1|6669.1|1
1656294200000|2022-06-27 01:43:20|6675.6|6669.6|6675.1|6669.1|6675.6|6669.6|6675.1|6669.1|3
1656294250000|2022-06-27 01:44:10|6676.1|6666.1|6676.1|6666.1|6676.1|6666.1|6676.1|6666.1|1
1656294260000|2022-06-27 01:44:20|6674.6|6668.6|6676.1|6661.1|6676.6|6668.6|6674.6|6661.1|10
1656294290000|2022-06-27 01:44:50|6676.6|6661.6|6674.6|6664.6|6676.6|6664.6|6674.6|6661.6|0
1656294300000|2022-06-27 01:45:00|6675.1|6665.1|6674.1|6668.1|6675.1|6668.6|6674.1|6665.1|0
1656294310000|2022-06-27 01:45:10|6675.1|6665.1|6675.1|6665.1|6675.1|6665.1|6675.1|6665.1|0
1656294320000|2022-06-27 01:45:20|6674.6|6664.6|6674.6|6664.6|6674.6|6664.6|6674.6|6664.6|0
1656294330000|2022-06-27 01:45:30|6676.6|6661.6|6674.6|6664.6|6676.6|6664.6|6674.6|6661.6|0
1656294340000|2022-06-27 01:45:40|6675.1|6665.1|6674.6|6664.6|6675.1|6665.1|6674.6|6664.6|0
1656294360000|2022-06-27 01:46:00|6673.1|6663.1|6670.1|6664.1|6673.1|6664.1|6670.1|6663.1|0
1656294410000|2022-06-27 01:46:50|6669.6|6663.6|6671.6|6665.6|6671.6|6665.6|6669.6|6663.6|0
1656294430000|2022-06-27 01:47:10|6669.6|6663.6|6671.6|6665.6|6671.6|6665.6|6669.6|6663.6|1
1656294440000|2022-06-27 01:47:20|6674.6|6659.6|6674.1|6659.1|6674.6|6659.6|6674.1|6659.1|10
1656294450000|2022-06-27 01:47:30|6666.6|6660.6|6665.1|6659.1|6666.6|6660.6|6665.1|6659.1|0
1656294460000|2022-06-27 01:47:40|6659.1|6653.1|6659.1|6653.1|6659.1|6653.1|6658.6|6652.6|5
1656294480000|2022-06-27 01:48:00|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|1
1656294490000|2022-06-27 01:48:10|6654.6|6644.6|6648.6|6642.6|6654.6|6644.6|6648.6|6642.6|1
1656294500000|2022-06-27 01:48:20|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6646.6|6640.6|1
1656294510000|2022-06-27 01:48:30|6647.1|6641.1|6653.1|6638.1|6653.1|6641.1|6647.1|6638.1|2
1656294530000|2022-06-27 01:48:50|6653.6|6638.6|6653.6|6638.6|6653.6|6638.6|6653.6|6638.6|0
1656294550000|2022-06-27 01:49:10|6644.1|6638.1|6651.6|6641.6|6655.6|6641.6|6644.1|6638.1|9
1656294590000|2022-06-27 01:49:50|6650.6|6644.6|6653.1|6643.1|6653.1|6644.6|6650.6|6643.1|0
1656294610000|2022-06-27 01:50:10|6651.6|6645.6|6659.6|6644.6|6660.1|6647.6|6651.6|6644.6|0
1656294620000|2022-06-27 01:50:20|6652.6|6646.6|6653.6|6643.6|6653.6|6646.6|6652.6|6643.1|0
1656294630000|2022-06-27 01:50:30|6658.6||6658.6||6658.6||6658.6||0
1656294640000|2022-06-27 01:50:40|6652.1|6646.1|6653.1|6643.1|6653.1|6646.1|6652.1|6643.1|0
1656294650000|2022-06-27 01:50:50|6657.6|6642.6|6657.1|6647.1|6658.6|6647.1|6657.1|6642.6|0
1656294660000|2022-06-27 01:51:00|6656.6|6646.6|6658.6|6648.6|6658.6|6649.6|6655.6|6646.6|1
1656294670000|2022-06-27 01:51:10|6657.6|6651.6|6660.1|6650.1|6661.6|6653.6|6657.6|6649.6|0
1656294680000|2022-06-27 01:51:20|6660.6|6650.6|6658.6|6652.6|6660.6|6652.6|6658.6|6650.1|0
1656294700000|2022-06-27 01:51:40|6659.1|6653.1|6660.1|6650.1|6660.1|6653.6|6659.1|6650.1|0
1656294720000|2022-06-27 01:52:00|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1656294740000|2022-06-27 01:52:20|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|0
1656294750000|2022-06-27 01:52:30|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|2
1656294770000|2022-06-27 01:52:50|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|0
1656294800000|2022-06-27 01:53:20|6655.1|6649.1|6657.6|6647.6|6657.6|6649.1|6655.1|6647.6|0
1656294830000|2022-06-27 01:53:50|6658.1|6648.1|6657.6|6651.6|6660.1|6651.6|6657.1|6648.1|0
1656294840000|2022-06-27 01:54:00|6660.1|6650.1|6657.6|6651.6|6660.1|6651.6|6657.6|6650.1|0
1656294850000|2022-06-27 01:54:10|6660.1|6650.1|6667.6|6652.6|6667.6|6654.1|6658.1|6650.1|6
1656294860000|2022-06-27 01:54:20|6668.1|6653.1|6667.6|6652.6|6668.1|6653.1|6667.6|6652.6|0
1656294890000|2022-06-27 01:54:50|6668.1|6653.1|6672.1|6657.1|6672.1|6657.1|6668.1|6653.1|0
1656294900000|2022-06-27 01:55:00|6672.6|6657.6|6675.1|6660.1|6675.1|6660.1|6672.6|6657.6|0
1656294910000|2022-06-27 01:55:10|6675.6|6660.6|6675.6|6660.6|6675.6|6660.6|6675.6|6660.6|0
1656294960000|2022-06-27 01:56:00|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|0
1656294970000|2022-06-27 01:56:10|6678.1|6663.1|6676.1|6661.1|6678.1|6663.1|6676.1|6661.1|0
1656295040000|2022-06-27 01:57:20|6675.6|6660.6|6674.6|6659.6|6675.6|6660.6|6674.6|6659.6|0
1656295050000|2022-06-27 01:57:30|6675|6660|6672|6657|6675|6660|6672|6657|0
1656295060000|2022-06-27 01:57:40|6672.1|6657.1|6672|6657|6672.1|6657.1|6672|6657|0
1656295080000|2022-06-27 01:58:00|6672.1|6657.1|6671.1|6656.1|6672.1|6659.6|6665.6|6653|0
1656295090000|2022-06-27 01:58:10|6672.1|6657.1|6672.1|6657.1|6672.1|6657.1|6672.1|6657.1|0
1656295100000|2022-06-27 01:58:20|6671.6|6656.6|6673.5|6658.5|6673.5|6658.5|6671.6|6656.6|3
1656295140000|2022-06-27 01:59:00|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|0
1656295170000|2022-06-27 01:59:30|6674|6659|6676|6661|6676|6661|6674|6659|0
1656295210000|2022-06-27 02:00:10|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|0
1656295230000|2022-06-27 02:00:30|6676.1|6661.1|6675.5|6660.5|6676.1|6661.1|6675.5|6660.5|0
1656295240000|2022-06-27 02:00:40|6675.6|6660.6|6675.6|6660.6|6675.6|6660.6|6675.6|6660.6|0
1656295260000|2022-06-27 02:01:00|6674.5|6659.5|6675.5|6660.5|6675.5|6660.5|6673.5|6658.5|0
1656295320000|2022-06-27 02:02:00|||||||||4
1656295350000|2022-06-27 02:02:30|6676|6661|6676|6661|6676|6661|6676|6661|0
1656295360000|2022-06-27 02:02:40|6676.6|6661.6|6681|6666|6681|6666|6676.6|6661.6|0
1656295380000|2022-06-27 02:03:00|6680|6665|6680|6665|6680|6665|6680|6665|0
1656295420000|2022-06-27 02:03:40|6675.5|6665.5|6678|6663|6678|6665.5|6675.5|6663|0
1656295450000|2022-06-27 02:04:10|6679|6664|6679|6664|6680|6665|6679|6664|0
1656295460000|2022-06-27 02:04:20|6680|6665|6680.5|6665.5|6680.5|6665.5|6678.5|6663.5|0
1656295470000|2022-06-27 02:04:30|6679.5|6664.5|6678.5|6663.5|6680.5|6665.5|6678.5|6663.5|0
1656295500000|2022-06-27 02:05:00|6679.5|6664.5|6678.5|6663.5|6679.5|6664.5|6678.5|6663.5|0
1656295570000|2022-06-27 02:06:10|6669.5|6660|6667.5|6661.5|6670|6661.5|6667.5|6660|0
1656295590000|2022-06-27 02:06:30|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|1
1656295600000|2022-06-27 02:06:40|6670|6655|6670|6655|6670|6655|6670|6655|0
1656295610000|2022-06-27 02:06:50|6670.5|6655.5|6665.6|6655.6|6670.5|6659.5|6664.5|6655.5|0
1656295620000|2022-06-27 02:07:00|6665.5|6655.5|6665.5|6655.5|6665.5|6658.5|6664.5|6655.5|1
1656295640000|2022-06-27 02:07:20|6666|6656|6666|6656|6666|6656|6666|6656|0
1656295670000|2022-06-27 02:07:50|6665|6659|6665|6659|6665|6659|6665|6659|0
1656295700000|2022-06-27 02:08:20|||||||||1
1656295720000|2022-06-27 02:08:40|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|1
1656295740000|2022-06-27 02:09:00|6662.5|6656.5|6663|6657|6663|6657|6662.5|6656.5|3
1656295750000|2022-06-27 02:09:10|6663.5|6657.5|6663|6657|6663.5|6657.5|6663|6657|0
1656295800000|2022-06-27 02:10:00|6662.5|6656.5|6663|6657|6663|6657|6662.5|6656.5|1
1656295830000|2022-06-27 02:10:30|6661.5|6655.5|6662|6656|6662|6656|6661.5|6655.5|2
1656295860000|2022-06-27 02:11:00|6666||6666||6666||6666||0
1656295890000|2022-06-27 02:11:30|6661.5|6655.5|6666|6656|6666|6656|6661.5|6655.5|1
1656295980000|2022-06-27 02:13:00|6661.5|6655.5|6666|6656|6666|6656|6661.5|6655.5|1
1656296080000|2022-06-27 02:14:40|6670|6655|6670|6655|6670|6655|6670|6655|0
1656296490000|2022-06-27 02:21:30|6670.5|6655.5|6670.5|6655.5|6670.5|6655.5|6670.5|6655.5|0
1656296520000|2022-06-27 02:22:00|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|0
1656296580000|2022-06-27 02:23:00|6673.5|6658.5|6672|6662|6673.5|6662|6672|6658.5|0
1656296640000|2022-06-27 02:24:00|6671.5|6661.5|6674.5|6659.5|6674.5|6661.5|6671.5|6659.5|0
1656296660000|2022-06-27 02:24:20|6672.5|6662.5|6672.5|6662.5|6672.5|6662.5|6672.5|6662.5|0
1656296690000|2022-06-27 02:24:50|6673|6663|6672.5|6662.5|6673|6663|6672.5|6662.5|0
1656296700000|2022-06-27 02:25:00|6673|6663|6678.5|6663.5|6678.5|6665.5|6671|6662.5|0
1656296710000|2022-06-27 02:25:10|6679|6664|6679.5|6664.5|6679.5|6664.5|6679|6664|0
1656296830000|2022-06-27 02:27:10|6676.5|6666.5|6676|6666|6676.5|6666.5|6676|6666|0
1656296910000|2022-06-27 02:28:30|6675|6669|6675|6669|6675|6669|6675|6669|0
1656296930000|2022-06-27 02:28:50|||||||||1
1656297000000|2022-06-27 02:30:00|6678|6668|6680|6670|6681.5|6670|6678|6666.5|0
1656297030000|2022-06-27 02:30:30|6678.5|6672.5|6684.5|6669.5|6684.5|6672.5|6678.5|6669.5|0
1656297040000|2022-06-27 02:30:40|6685|6670|6685|6670|6685|6670|6685|6670|0
1656297060000|2022-06-27 02:31:00|6686|6671|6684.5|6674.5|6686|6674.5|6684.5|6671|2
1656297090000|2022-06-27 02:31:30|6685|6675|6685|6675|6685|6675|6684.5|6674.5|0
1656297130000|2022-06-27 02:32:10|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|6682.5|6676.5|0
1656297170000|2022-06-27 02:32:50|6686|6676|6686|6676|6686|6676|6686|6676|4
1656297180000|2022-06-27 02:33:00|6685|6675|6685|6675|6685|6675|6685|6675|0
1656297200000|2022-06-27 02:33:20|6683.5|6677.5|6684.5|6678.5|6684.5|6678.5|6683.5|6677.5|7
1656297210000|2022-06-27 02:33:30|||||||||2
1656297220000|2022-06-27 02:33:40|6686.5|6680.5|6695.9|6680.9|6695.9|6680.9|6686.5|6680.5|0
1656297250000|2022-06-27 02:34:10|||||||||1
1656297260000|2022-06-27 02:34:20|6700.9|6685.9|6699.9|6684.9|6700.9|6685.9|6698.9|6683.9|3
1656297270000|2022-06-27 02:34:30|6696.4|6686.4|6691.4|6681.4|6696.4|6686.4|6691.4|6679.4|0
1656297340000|2022-06-27 02:35:40|6692.4|6686.4|6690.9|6680.9|6694.4|6686.4|6690.9|6680.9|0
1656297440000|2022-06-27 02:37:20|6691.4|6681.4|6699.4|6684.4|6699.4|6684.4|6691.4|6681.4|0
1656297450000|2022-06-27 02:37:30|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|0
1656297460000|2022-06-27 02:37:40|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1656297470000|2022-06-27 02:37:50|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|1
1656297490000|2022-06-27 02:38:10|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|0
1656297520000|2022-06-27 02:38:40|6686.9|6680.4|6693.9|6678.9|6695.9|6680.9|6682.9|6676.9|1
1656297530000|2022-06-27 02:38:50|6693.4|6678.4|6692.9|6677.9|6693.4|6678.4|6692.9|6677.9|0
1656297540000|2022-06-27 02:39:00|6693.9|6678.9|6693.9|6678.9|6693.9|6678.9|6693.9|6678.9|0
1656297550000|2022-06-27 02:39:10|6692.9|6677.9|6693.9|6678.9|6693.9|6678.9|6692.9|6677.9|0
1656297610000|2022-06-27 02:40:10|6693.4|6678.4|6693.4|6678.4|6693.9|6678.9|6693.4|6678.4|2
1656297650000|2022-06-27 02:40:50|6692.9|6677.9|6691.9|6676.9|6692.9|6677.9|6691.9|6676.9|2
1656297660000|2022-06-27 02:41:00|6691.4|6676.4|6690.9|6675.9|6691.4|6676.4|6690.9|6675.9|0
1656297710000|2022-06-27 02:41:50||6680.9||6680.9||6680.9||6680.9|0
1656297730000|2022-06-27 02:42:10|6690.4|6684.4|6691.4|6676.4|6691.9|6684.4|6690.4|6676.4|0
1656297790000|2022-06-27 02:43:10|6688.4|6682.4|6691.4|6676.4|6692.9|6682.4|6688.4|6676.4|0
1656297810000|2022-06-27 02:43:30|6688.4|6678.4|6688.4|6678.4|6688.4|6678.4|6688.4|6678.4|0
1656297870000|2022-06-27 02:44:30|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|0
1656297890000|2022-06-27 02:44:50|6688.4|6682.4|6687.9|6677.9|6688.4|6682.4|6687.9|6677.9|1
1656297900000|2022-06-27 02:45:00|6686.4|6680.4|6694.9|6679.9|6694.9|6680.4|6686.4|6679.9|1
1656297910000|2022-06-27 02:45:10|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|0
1656297930000|2022-06-27 02:45:30|6686.4|6680.4|6694.4|6679.4|6694.4|6680.4|6686.4|6678.4|0
1656298000000|2022-06-27 02:46:40|6695.4|6680.4|6696.4|6681.4|6696.4|6681.4|6695.4|6680.4|0
1656298030000|2022-06-27 02:47:10|6691.9|6681.9|6692.4|6677.4|6692.4|6681.9|6691.9|6676.9|0
1656298060000|2022-06-27 02:47:40|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|6685.4|6679.4|0
1656298080000|2022-06-27 02:48:00|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|6684.9|6678.9|0
1656298170000|2022-06-27 02:49:30|||||||||1
1656298230000|2022-06-27 02:50:30|6685.9|6675.9|6685.9|6675.9|6685.9|6675.9|6685.9|6675.9|1
1656298270000|2022-06-27 02:51:10|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|0
1656298290000|2022-06-27 02:51:30|6679.9|6673.9|6679.9|6673.9|6679.9|6673.9|6679.9|6673.9|0
1656298300000|2022-06-27 02:51:40|6679.4|6673.4|6676.4|6670.4|6679.4|6673.4|6676.4|6670.4|2
1656298310000|2022-06-27 02:51:50|6676.9|6670.9|6676.4|6670.4|6676.9|6670.9|6676.4|6670.4|0
1656298320000|2022-06-27 02:52:00|6676.9|6670.9|6676.9|6670.9|6677.4|6671.4|6676.4|6670.4|2
1656298350000|2022-06-27 02:52:30|6676.4|6670.4|6674.9|6668.9|6676.4|6670.4|6674.9|6668.9|0
1656298370000|2022-06-27 02:52:50|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1656298410000|2022-06-27 02:53:30|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|4
1656298490000|2022-06-27 02:54:50|6674.4|6668.4|6675.4|6669.4|6675.4|6669.4|6674.4|6668.4|0
1656298500000|2022-06-27 02:55:00|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.4|6668.4|0
1656298510000|2022-06-27 02:55:10|6674.4|6668.4|6674.9|6668.9|6674.9|6668.9|6674.4|6668.4|0
1656298570000|2022-06-27 02:56:10|6675.4|6669.4|6678.4|6672.4|6679.4|6673.4|6675.4|6669.4|4
1656298600000|2022-06-27 02:56:40|6677.4|6671.4|6676.9|6670.9|6677.4|6671.4|6676.9|6670.9|0
1656298620000|2022-06-27 02:57:00|6676.4|6670.4|6675.4|6669.4|6676.4|6670.4|6675.4|6669.4|0
1656298650000|2022-06-27 02:57:30|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1656298670000|2022-06-27 02:57:50|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1656298720000|2022-06-27 02:58:40|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1656298730000|2022-06-27 02:58:50|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1656298750000|2022-06-27 02:59:10|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|6674.9|6668.9|0
1656298780000|2022-06-27 02:59:40|6674.4|6668.4|6674.9|6668.9|6674.9|6668.9|6674.4|6668.4|0
1656298810000|2022-06-27 03:00:10|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|6674.4|6668.4|0
1656298880000|2022-06-27 03:01:20|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|6
1656298940000|2022-06-27 03:02:20|6668.9|6662.9|6670.4|6660.4|6670.4|6662.9|6667.4|6660.4|0
1656298950000|2022-06-27 03:02:30|6669.9|6659.9|6667.9|6657.9|6669.9|6659.9|6667.9|6657.9|0
1656298960000|2022-06-27 03:02:40|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|0
1656298970000|2022-06-27 03:02:50|6664.9|6658.9|6668.9|6658.9|6668.9|6659.4|6664.9|6658.9|0
1656298990000|2022-06-27 03:03:10|6669.4|6659.4|6669.4|6659.4|6669.4|6659.4|6669.4|6659.4|0
1656299000000|2022-06-27 03:03:20|6672.4|6657.4|6674.4|6659.4|6674.4|6659.4|6672.4|6657.4|0
1656299030000|2022-06-27 03:03:50|6672.4|6662.4|6672.4|6662.4|6672.4|6662.4|6672.4|6662.4|0
1656299070000|2022-06-27 03:04:30|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|0
1656299080000|2022-06-27 03:04:40|6671.4|6665.4|6674.4|6664.4|6674.4|6665.4|6671.4|6663.4|0
1656299220000|2022-06-27 03:07:00|6673.4|6667.4|6675.4|6665.4|6675.9|6668.9|6673.4|6665.4|0
1656299240000|2022-06-27 03:07:20|6678.4|6663.4|6678.4|6663.4|6678.4|6663.4|6678.4|6663.4|0
1656299300000|2022-06-27 03:08:20|6671.9|6665.9|6671.4|6665.4|6671.9|6665.9|6671.4|6665.4|0
1656299330000|2022-06-27 03:08:50|6671.9|6665.9|6671.4|6665.4|6671.9|6665.9|6671.4|6665.4|0
1656299340000|2022-06-27 03:09:00|6671.9|6665.9|6672.4|6666.4|6672.4|6666.4|6671.4|6665.4|1
1656299400000|2022-06-27 03:10:00|6671.9|6665.9|6672.4|6666.4|6672.4|6666.4|6671.9|6665.9|0
1656299410000|2022-06-27 03:10:10|||||||||1
1656299430000|2022-06-27 03:10:30|6672.9|6666.9|6674.4|6668.4|6674.4|6668.4|6672.9|6666.9|2
1656299460000|2022-06-27 03:11:00|6673.9|6667.9|6673.4|6667.4|6673.9|6667.9|6673.4|6667.4|0
1656299490000|2022-06-27 03:11:30|6672.4|6666.4|6671.9|6665.9|6672.4|6666.4|6671.9|6665.9|0
1656299520000|2022-06-27 03:12:00|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|6671.4|6665.4|0
1656299530000|2022-06-27 03:12:10|6671.9|6665.9|6671.4|6665.4|6671.9|6665.9|6671.4|6665.4|0
1656299540000|2022-06-27 03:12:20|6671.9|6665.9|6671.9|6665.9|6673.4|6667.4|6671.9|6665.9|0
1656299550000|2022-06-27 03:12:30|6672.9|6666.9|6669.4|6663.4|6672.9|6666.9|6668.4|6662.4|6
1656299560000|2022-06-27 03:12:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.4|6663.4|0
1656299570000|2022-06-27 03:12:50|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|6
1656299590000|2022-06-27 03:13:10|6672.3|6657.3|6664.9|6658.9|6672.3|6660.3|6664.9|6657.3|0
1656299620000|2022-06-27 03:13:40|6665.4|6659.4|6665.9|6659.9|6665.9|6659.9|6664.9|6658.9|0
1656299630000|2022-06-27 03:13:50|6664.9|6658.9|6665.9|6659.9|6665.9|6659.9|6664.9|6658.9|1
1656299640000|2022-06-27 03:14:00|6665.4|6659.4|6665.9|6659.9|6665.9|6659.9|6664.9|6658.9|0
1656299660000|2022-06-27 03:14:20|6665.4|6659.4|6664.9|6658.9|6665.4|6659.4|6664.9|6658.9|1
1656299690000|2022-06-27 03:14:50|6665.4|6659.4|6664.9|6658.9|6665.4|6659.4|6664.9|6658.9|0
1656299700000|2022-06-27 03:15:00|6665.4|6659.4|6668.9|6658.9|6668.9|6659.4|6665.4|6658.9|0
1656299740000|2022-06-27 03:15:40|6672.4|6657.4|6673.3|6658.3|6673.4|6658.4|6672.4|6657.4|0
1656299750000|2022-06-27 03:15:50|6670.3|6660.3|6671.8|6656.8|6671.8|6660.3|6670.3|6656.8|1
1656299770000|2022-06-27 03:16:10|6671.9|6656.9|6671.9|6656.9|6671.9|6656.9|6671.9|6656.9|0
1656299830000|2022-06-27 03:17:10|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|0
1656299840000|2022-06-27 03:17:20|6670.4|6660.4|6670.9|6660.9|6672.4|6660.9|6670.4|6657.4|0
1656299850000|2022-06-27 03:17:30|6674.4|6659.4|6674.4|6664.4|6674.4|6667.4|6672.4|6659.4|0
1656299860000|2022-06-27 03:17:40|6675.9|6660.9|6675.9|6660.9|6675.9|6660.9|6675.9|6660.9|0
1656299910000|2022-06-27 03:18:30|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|0
1656299920000|2022-06-27 03:18:40|6675.9|6660.9|6675.9|6660.9|6675.9|6660.9|6675.9|6660.9|0
1656299940000|2022-06-27 03:19:00|6675.4|6660.4|6675.4|6660.4|6675.4|6660.4|6675.4|6660.4|0
1656299960000|2022-06-27 03:19:20|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|0
1656299980000|2022-06-27 03:19:40|6675.4|6660.4|6676.3|6661.3|6676.3|6661.3|6675.4|6660.4|0
1656300060000|2022-06-27 03:21:00|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|6675.3|6660.3|0
1656300100000|2022-06-27 03:21:40|6674.8|6659.8|6673.3|6658.3|6674.8|6659.8|6673.3|6658.3|0
1656300110000|2022-06-27 03:21:50|6672.8|6657.8|6672.3|6657.3|6672.8|6657.8|6672.3|6657.3|0
1656300180000|2022-06-27 03:23:00|6667.8|6657.8|6665.3|6659.3|6667.8|6660.3|6664.8|6657.8|0
1656300190000|2022-06-27 03:23:10|6664.8|6658.8|6664.8|6658.8|6665.3|6659.3|6664.8|6658.8|2
1656300200000|2022-06-27 03:23:20|||||||||3
1656300230000|2022-06-27 03:23:50|6665.8|6650.8|6665.8|6650.8|6665.8|6650.8|6665.8|6650.8|1
1656300250000|2022-06-27 03:24:10|6665.3|6650.3|6665.3|6650.3|6665.3|6650.3|6665.3|6650.3|0
1656300270000|2022-06-27 03:24:30|6663.8|6657.8|6665.3|6650.3|6665.3|6657.8|6663.8|6650.3|1
1656300280000|2022-06-27 03:24:40|6664.3|6649.3|6664.3|6649.3|6664.3|6649.3|6664.3|6649.3|0
1656300300000|2022-06-27 03:25:00|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|0
1656300320000|2022-06-27 03:25:20|6659.8|6649.8|6658.8|6648.8|6659.8|6651.8|6657.8|6648.8|0
1656300330000|2022-06-27 03:25:30|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1656300360000|2022-06-27 03:26:00|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|0
1656300370000|2022-06-27 03:26:10|||||||||6
1656300410000|2022-06-27 03:26:50|6654.3|6648.3|6654.8|6648.8|6654.8|6648.8|6654.3|6648.3|0
1656300420000|2022-06-27 03:27:00|6654.3|6648.3|6654.8|6648.8|6654.8|6648.8|6654.3|6648.3|0
1656300430000|2022-06-27 03:27:10|6654.3|6648.3|6654.3|6648.3|6654.3|6648.3|6654.3|6648.3|0
1656300440000|2022-06-27 03:27:20|||||||||1
1656300460000|2022-06-27 03:27:40|||||||||2
1656300470000|2022-06-27 03:27:50|6658.3||6658.3||6658.3||6658.3||0
1656300520000|2022-06-27 03:28:40|6657.8|6647.8|6657.8|6647.8|6657.8|6647.8|6657.8|6647.8|0
1656300530000|2022-06-27 03:28:50|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1656300580000|2022-06-27 03:29:40|6657.8|6647.8|6655.3|6649.3|6657.8|6649.3|6655.3|6647.8|0
1656300640000|2022-06-27 03:30:40|6655.8|6649.8|6655.8|6649.8|6655.8|6649.8|6655.8|6649.8|1
1656300650000|2022-06-27 03:30:50|6656.3|6650.3|6655.8|6649.8|6656.3|6650.3|6655.8|6649.8|0
1656300670000|2022-06-27 03:31:10|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1656300830000|2022-06-27 03:33:50|6655.8|6649.8|6656.8|6650.8|6656.8|6650.8|6655.8|6649.8|0
1656300840000|2022-06-27 03:34:00|6656.3|6650.3|6661.8|6651.8|6661.8|6651.8|6656.3|6650.3|7
1656300900000|2022-06-27 03:35:00|||||||||3
1656300930000|2022-06-27 03:35:30|6665.3|6650.3|6665.3|6650.3|6665.3|6650.3|6665.3|6650.3|0
1656301020000|2022-06-27 03:37:00|6664.3|6649.3|6663.3|6648.3|6664.3|6649.3|6663.3|6648.3|0
1656301150000|2022-06-27 03:39:10|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1656301160000|2022-06-27 03:39:20|6663.3|6648.3|6661.3|6651.3|6663.3|6651.3|6661.3|6648.3|0
1656301170000|2022-06-27 03:39:30|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|0
1656301190000|2022-06-27 03:39:50|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1656301210000|2022-06-27 03:40:10|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|0
1656301250000|2022-06-27 03:40:50|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1656301260000|2022-06-27 03:41:00|6663.3|6648.3|6661.3|6651.3|6663.8|6651.3|6661.3|6648.3|0
1656301270000|2022-06-27 03:41:10|6663.3|6648.3|6665.3|6655.3|6665.8|6659.8|6661.3|6648.3|2
1656301280000|2022-06-27 03:41:20|6665.8|6655.8|6665.8|6655.8|6665.8|6655.8|6665.8|6655.8|0
1656301320000|2022-06-27 03:42:00|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|6664.3|6658.3|0
1656301440000|2022-06-27 03:44:00|6666.3|6660.3|6663.8|6657.8|6666.3|6660.3|6663.3|6657.3|1
1656301450000|2022-06-27 03:44:10|6663.3|6657.3|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301460000|2022-06-27 03:44:20|6665.8|6659.8|6663.3|6657.3|6665.8|6659.8|6663.3|6657.3|1
1656301470000|2022-06-27 03:44:30|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301480000|2022-06-27 03:44:40|6663.3|6657.3|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301490000|2022-06-27 03:44:50|6663.3|6657.3|6663.3|6657.3|6663.8|6657.8|6663.3|6657.3|0
1656301500000|2022-06-27 03:45:00|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301510000|2022-06-27 03:45:10|6663.3|6657.3|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301520000|2022-06-27 03:45:20|6663.3|6657.3|6663.8|6657.8|6663.8|6657.8|6663.3|6657.3|0
1656301530000|2022-06-27 03:45:30|6663.3|6657.3|6663.3|6657.3|6663.8|6657.8|6663.3|6657.3|0
1656301610000|2022-06-27 03:46:50|||||||||1
1656301680000|2022-06-27 03:48:00||6653.3||6653.3||6653.3||6653.3|0
1656301690000|2022-06-27 03:48:10|6662.8|6652.8|6663.3|6653.3|6663.3|6653.3|6662.8|6652.8|1
1656301750000|2022-06-27 03:49:10|6663.2|6653.2|6663.2|6653.2|6663.2|6653.2|6663.2|6653.2|0
1656301760000|2022-06-27 03:49:20|6664.8|6649.8|6664.3|6649.3|6664.8|6649.8|6664.3|6649.3|0
1656301770000|2022-06-27 03:49:30|6664.8|6649.8|6664.3|6649.3|6664.8|6649.8|6664.3|6649.3|0
1656301790000|2022-06-27 03:49:50|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|0
1656301850000|2022-06-27 03:50:50|6663.3|6653.3|6663.3|6653.3|6663.3|6653.3|6663.3|6653.3|0
1656301860000|2022-06-27 03:51:00|6663.8|6653.8|6663.8|6653.8|6663.8|6653.8|6663.8|6653.8|0
1656301880000|2022-06-27 03:51:20|6663.3|6653.3|6663.8|6653.8|6663.8|6653.8|6663.3|6653.3|1
1656301920000|2022-06-27 03:52:00|6662.2|6656.2|6662.2|6656.2|6662.2|6656.2|6662.2|6656.2|0
1656301930000|2022-06-27 03:52:10|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|0
1656301950000|2022-06-27 03:52:30|6663.2|6657.2|6663.3|6657.3|6663.3|6657.3|6663.2|6657.2|0
1656301970000|2022-06-27 03:52:50|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|6663.8|6657.8|0
1656302010000|2022-06-27 03:53:30|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|6663.7|6657.7|0
1656302070000|2022-06-27 03:54:30|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1656302080000|2022-06-27 03:54:40|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|0
1656302090000|2022-06-27 03:54:50|6662.2|6656.2|6663.7|6653.7|6663.7|6656.2|6662.2|6653.7|1
1656302130000|2022-06-27 03:55:30|6663.2|6653.2|6659.7|6649.7|6663.2|6653.2|6659.7|6649.7|0
1656302160000|2022-06-27 03:56:00|6663.7|6648.7|6663.2|6648.2|6663.7|6648.7|6663.2|6648.2|0
1656302430000|2022-06-27 04:00:30|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1656302440000|2022-06-27 04:00:40|6659.7|6649.7|6663.2|6648.2|6663.2|6649.7|6659.7|6648.2|0
1656302460000|2022-06-27 04:01:00|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1656302520000|2022-06-27 04:02:00|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|0
1656302530000|2022-06-27 04:02:10|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1656302540000|2022-06-27 04:02:20|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|0
1656302550000|2022-06-27 04:02:30|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1656302890000|2022-06-27 04:08:10|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|0
1656302910000|2022-06-27 04:08:30|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1656303050000|2022-06-27 04:10:50|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|6663.2|6648.2|0
1656303080000|2022-06-27 04:11:20|6661.2|6651.2|6665.2|6650.2|6665.2|6651.2|6661.2|6650.2|0
1656303090000|2022-06-27 04:11:30|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|0
1656303110000|2022-06-27 04:11:50|6664.2|6654.2|6664.2|6654.2|6664.2|6654.2|6664.2|6654.2|0
1656303120000|2022-06-27 04:12:00|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|1
1656303130000|2022-06-27 04:12:10|6662.2|6656.2|6664.7|6654.7|6664.7|6656.2|6662.2|6654.7|0
1656303160000|2022-06-27 04:12:40|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|0
1656303190000|2022-06-27 04:13:10|6664.2|6654.2|6664.2|6654.2|6664.2|6654.2|6664.2|6654.2|0
1656303200000|2022-06-27 04:13:20|6663.7|6653.7|6664.2|6654.2|6664.2|6654.2|6663.7|6653.7|0
1656303220000|2022-06-27 04:13:40|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|6663.7|6653.7|0
1656303290000|2022-06-27 04:14:50|6664.2|6654.2|6663.7|6653.7|6664.2|6654.2|6663.7|6653.7|0
1656303390000|2022-06-27 04:16:30|6665.2|6650.2|6661.7|6651.7|6665.2|6652.7|6661.7|6650.2|0
1656303560000|2022-06-27 04:19:20|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|0
1656303670000|2022-06-27 04:21:10|6662.2|6652.2|6665.2|6650.2|6665.2|6652.2|6662.2|6650.2|0
1656304140000|2022-06-27 04:29:00|6662.2|6652.2|6662.2|6652.2|6662.2|6652.2|6662.2|6652.2|0
1656304150000|2022-06-27 04:29:10|6662.1|6652.1|6662.1|6652.1|6662.1|6652.1|6662.1|6652.1|0
1656304220000|2022-06-27 04:30:20|6665.1|6650.1|6662.1|6652.1|6665.1|6652.1|6662.1|6650.1|0
1656304230000|2022-06-27 04:30:30|6661.6|6651.6|6661.6|6651.6|6662.1|6652.1|6661.6|6651.6|0
1656304250000|2022-06-27 04:30:50|6662.1|6652.1|6661.6|6651.6|6662.1|6652.1|6661.6|6651.6|0
1656304260000|2022-06-27 04:31:00|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1656304270000|2022-06-27 04:31:10|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|0
1656304320000|2022-06-27 04:32:00|6658.1|6652.1|6659.7|6649.7|6659.7|6652.1|6658.1|6649.7|0
1656304330000|2022-06-27 04:32:10|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656304350000|2022-06-27 04:32:30|||||||||1
1656304370000|2022-06-27 04:32:50|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|0
1656304450000|2022-06-27 04:34:10|6660.6|6650.6|6659.6|6649.6|6660.6|6650.6|6659.6|6649.6|0
1656304460000|2022-06-27 04:34:20|6658.1|6652.1|6660.6|6650.6|6660.6|6652.1|6658.1|6650.6|0
1656304470000|2022-06-27 04:34:30|6661.1|6651.1|6660.6|6650.6|6661.1|6651.1|6660.6|6650.6|0
1656304490000|2022-06-27 04:34:50|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1656304590000|2022-06-27 04:36:30|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656304600000|2022-06-27 04:36:40|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1656304610000|2022-06-27 04:36:50|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656304800000|2022-06-27 04:40:00|6661.6|6651.6|6661.6|6651.6|6661.6|6651.6|6661.6|6651.6|0
1656304850000|2022-06-27 04:40:50|6659.1|6653.1|6661.6|6651.6|6661.6|6653.1|6659.1|6651.6|0
1656304930000|2022-06-27 04:42:10|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1656304970000|2022-06-27 04:42:50|6658.1|6652.1|6658.6|6652.6|6658.6|6652.6|6658.1|6652.1|0
1656304990000|2022-06-27 04:43:10|6656.6|6650.6|6659.1|6653.1|6659.1|6653.1|6656.6|6650.6|0
1656305030000|2022-06-27 04:43:50|6661.6|6651.6|6662.1|6652.1|6662.1|6652.1|6661.6|6651.6|0
1656305090000|2022-06-27 04:44:50|6665.1|6650.1|6664.1|6654.1|6665.1|6654.1|6664.1|6650.1|0
1656305150000|2022-06-27 04:45:50|6664.6|6654.6|6664.6|6654.6|6664.6|6654.6|6664.6|6654.6|0
1656305190000|2022-06-27 04:46:30|6665.6|6655.6|6667.6|6657.6|6667.6|6657.6|6665.6|6655.6|0
1656305230000|2022-06-27 04:47:10|6665.1|6659.1|6665.1|6659.1|6667.1|6659.6|6665.1|6657.1|0
1656305300000|2022-06-27 04:48:20|6666.1|6656.1|6666.1|6656.1|6666.1|6656.1|6666.1|6656.1|0
1656305610000|2022-06-27 04:53:30|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|0
1656305810000|2022-06-27 04:56:50|6666.1|6656.1|6666.1|6656.1|6666.1|6656.1|6666.1|6656.1|0
1656305930000|2022-06-27 04:58:50|6675.6|6665.6|6675.1|6669.1|6676.6|6669.1|6673.1|6665.6|1
1656305940000|2022-06-27 04:59:00|6677.1|6671.1|6676.6|6670.6|6677.6|6671.1|6676.6|6667.6|1
1656305950000|2022-06-27 04:59:10|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|6677.1|6671.1|0
1656305970000|2022-06-27 04:59:30|6679.6|6669.6|6678.6|6672.6|6679.6|6672.6|6678.6|6669.6|0
1656305980000|2022-06-27 04:59:40|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|6679.1|6673.1|0
1656305990000|2022-06-27 04:59:50|6678.6|6672.6|6680.6|6674.6|6680.6|6674.6|6678.6|6672.6|7
1656306000000|2022-06-27 05:00:00|6681.1|6675.1|6679.6|6673.6|6681.1|6675.1|6679.6|6673.6|2
1656306020000|2022-06-27 05:00:20|6679.1|6673.1|6677.6|6671.6|6679.1|6673.1|6677.6|6671.6|0
1656306040000|2022-06-27 05:00:40|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|0
1656306060000|2022-06-27 05:01:00|6676.1|6670.1|6674.6|6668.6|6676.1|6670.1|6674.6|6668.6|1
1656306070000|2022-06-27 05:01:10|6674.1|6664.1|6671.1|6661.1|6676.1|6664.1|6671.1|6660.1|0
1656306100000|2022-06-27 05:01:40|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|0
1656306120000|2022-06-27 05:02:00|6671.1|6661.1|6668.1|6662.1|6671.1|6662.1|6667.6|6661.1|0
1656306200000|2022-06-27 05:03:20|6667.6|6661.6|6668.1|6662.1|6668.1|6662.1|6667.6|6661.6|0
1656306300000|2022-06-27 05:05:00|6672.6|6662.6|6672.6|6662.6|6672.6|6662.6|6672.6|6662.6|0
1656306310000|2022-06-27 05:05:10|6670.6|6660.6|6668.1|6662.1|6670.6|6662.1|6668.1|6660.6|0
1656306360000|2022-06-27 05:06:00|6667.6|6661.6|6668.1|6662.1|6668.1|6662.1|6667.6|6661.6|0
1656306370000|2022-06-27 05:06:10|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1656306390000|2022-06-27 05:06:30|6670.6|6660.6|6670.6|6660.6|6670.6|6660.6|6670.6|6660.6|0
1656306420000|2022-06-27 05:07:00|6671.1|6661.1|6670.6|6660.6|6671.1|6661.1|6670.6|6660.6|0
1656306480000|2022-06-27 05:08:00|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1656306520000|2022-06-27 05:08:40|6670.5|6660.5|6670.6|6660.6|6670.6|6660.6|6670.5|6660.5|0
1656306550000|2022-06-27 05:09:10|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1656306570000|2022-06-27 05:09:30|6668|6662|6668|6662|6668|6662|6668|6662|0
1656306590000|2022-06-27 05:09:50|6670.5|6660.5|6670.5|6660.5|6670.5|6660.5|6670.5|6660.5|0
1656306610000|2022-06-27 05:10:10|6670.6|6660.6|6670.6|6660.6|6670.6|6660.6|6670.6|6660.6|0
1656306620000|2022-06-27 05:10:20|6671.1|6661.1|6674.1|6659.1|6674.1|6661.1|6671.1|6659.1|0
1656306790000|2022-06-27 05:13:10|6674|6659|6674|6659|6674|6659|6674|6659|0
1656307070000|2022-06-27 05:17:50|6670.5|6660.5|6668.5|6658.5|6670.5|6662|6668|6658.5|0
1656307130000|2022-06-27 05:18:50|6666|6660|6663.5|6653.5|6666|6660|6661|6653.5|0
1656307150000|2022-06-27 05:19:10|6661.5|6651.5|6659.5|6649.5|6661.5|6652|6658|6649.5|0
1656307160000|2022-06-27 05:19:20|6657|6651|6665|6650|6665|6651|6657|6650|0
1656307170000|2022-06-27 05:19:30|6664|6654|6664|6654|6664|6654|6664|6654|0
1656307240000|2022-06-27 05:20:40|6663.5|6653.5|6662.5|6652.5|6663.5|6655|6661|6652.5|0
1656307250000|2022-06-27 05:20:50|6661|6655|6661.5|6655.5|6662.5|6655.5|6661|6652|0
1656307260000|2022-06-27 05:21:00|6664.5|6654.5|6665|6655|6665|6655|6664.5|6654.5|0
1656307300000|2022-06-27 05:21:40|6665.5|6655.5|6664|6658|6665.5|6658|6664|6655.5|0
1656307310000|2022-06-27 05:21:50|6669|6659|6669|6659|6669.5|6659.5|6669|6659|0
1656307320000|2022-06-27 05:22:00|6669.5|6659.5|6669|6659|6671|6659.5|6669|6656|0
1656307330000|2022-06-27 05:22:10|6669.5|6659.5|6669|6659|6669.5|6659.5|6669|6659|0
1656307380000|2022-06-27 05:23:00|6669.5|6659.5|6668.5|6658.5|6671|6659.5|6668.5|6656|0
1656307390000|2022-06-27 05:23:10|6669|6659|6669|6659|6669|6659|6669|6659|0
1656307400000|2022-06-27 05:23:20|6669.5|6654.5|6668|6658|6669.5|6658|6668|6654.5|0
1656307490000|2022-06-27 05:24:50|6668.5|6658.5|6668.5|6658.5|6668.5|6658.5|6668.5|6658.5|0
1656307500000|2022-06-27 05:25:00|6670|6655|6670|6655|6670|6655|6670|6655|0
1656307570000|2022-06-27 05:26:10|6667|6657|6667|6657|6667|6657|6667|6657|0
1656307630000|2022-06-27 05:27:10|6666.5|6656.5|6666.5|6656.5|6666.5|6656.5|6666.5|6656.5|0
1656307680000|2022-06-27 05:28:00|6664|6658|6664|6658|6664|6658|6664|6658|0
1656307720000|2022-06-27 05:28:40|6664.5|6654.5|6664.5|6654.5|6664.5|6656|6662|6654.5|0
1656307730000|2022-06-27 05:28:50|6661.5|6655.5|6664.5|6654.5|6664.5|6655.5|6661.5|6654.5|0
1656307740000|2022-06-27 05:29:00|6662|6656|6662.5|6656.5|6662.5|6656.5|6662|6656|0
1656307800000|2022-06-27 05:30:00|6673.5|6658.5|6668.5|6658.5|6673.5|6658.5|6668.5|6658.5|5
1656307810000|2022-06-27 05:30:10|6669|6659|6665.5|6659.5|6669|6660|6665.5|6658.5|0
1656307860000|2022-06-27 05:31:00|6664|6658|6664|6658|6664|6658|6664|6658|0
1656307870000|2022-06-27 05:31:10|6666.5|6656.5|6663.5|6657.5|6666.5|6658|6663.5|6656.5|0
1656307880000|2022-06-27 05:31:20|6663|6657|6660.5|6654.5|6663|6657|6660.5|6654.5|0
1656307890000|2022-06-27 05:31:30|6661|6655|6661|6655|6661|6655|6661|6655|0
1656307910000|2022-06-27 05:31:50|6660.5|6654.5|6660.5|6654.5|6660.5|6654.5|6660.5|6654.5|0
1656307920000|2022-06-27 05:32:00|6659|6653|6659|6653|6661.5|6653|6659|6651.5|0
1656307930000|2022-06-27 05:32:10|6658.5|6652.5|6659|6653|6661.5|6653|6658.5|6651.5|0
1656307950000|2022-06-27 05:32:30|6658.5|6652.5|6657|6651|6659|6653|6657|6651|0
1656307970000|2022-06-27 05:32:50|6660|6650|6659.5|6649.5|6660|6650|6659.5|6649.5|0
1656307980000|2022-06-27 05:33:00|6657|6651|6657|6651|6657|6651|6657|6651|0
1656308000000|2022-06-27 05:33:20|6660|6650|6657|6651|6660|6651|6657|6649.5|0
1656308050000|2022-06-27 05:34:10|6656.5|6650.5|6656|6650|6659.5|6651|6656|6649.5|0
1656308060000|2022-06-27 05:34:20|6655.5|6649.5|6656|6650|6657|6651|6655.5|6649.5|0
1656308070000|2022-06-27 05:34:30|6657|6651|6656.5|6650.5|6657|6651|6655|6649|0
1656308080000|2022-06-27 05:34:40|6655.5|6649.5|6652.5|6646.5|6657|6651|6652.5|6646.5|1
1656308090000|2022-06-27 05:34:50|6653.5|6647.5|6653|6647|6653.5|6647.5|6653|6647|3
1656308100000|2022-06-27 05:35:00|6653.5|6647.5|6653.5|6647.5|6653.5|6647.5|6653.5|6647.5|0
1656308110000|2022-06-27 05:35:10|6653|6647|6653.5|6647.5|6653.5|6647.5|6653|6647|0
1656308130000|2022-06-27 05:35:30|6657.5|6648|6658|6648|6658|6648|6657.5|6648|0
1656308150000|2022-06-27 05:35:50|6657.5|6647.5|6654.5|6648.5|6657.5|6648.5|6654|6647.5|0
1656308170000|2022-06-27 05:36:10|6655|6649|6657|6651|6657|6651|6655|6649|0
1656308180000|2022-06-27 05:36:20|6663|6648|6658.5|6652.5|6663|6652.5|6658.5|6648|0
1656308190000|2022-06-27 05:36:30|6659|6653|6659|6653|6659|6653|6659|6653|0
1656308210000|2022-06-27 05:36:50|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|0
1656308240000|2022-06-27 05:37:20|6658|6652|6659|6653|6661.5|6653.5|6657.5|6651.5|0
1656308250000|2022-06-27 05:37:30|6661.5|6651.5|6659|6653|6661.5|6653|6659|6651.5|0
1656308270000|2022-06-27 05:37:50|6658.5|6652.5|6659|6653|6659|6653|6658.5|6652.5|0
1656308280000|2022-06-27 05:38:00|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|0
1656308290000|2022-06-27 05:38:10|6659|6653|6659|6653|6659|6653|6658|6652|0
1656308300000|2022-06-27 05:38:20|6658.5|6652.5|6659|6653|6659|6653|6657|6651|0
1656308310000|2022-06-27 05:38:30|6658.5|6652.5|6659|6653|6659|6653|6658.5|6652.5|0
1656308340000|2022-06-27 05:39:00|6663.5|6653.5|6663.5|6653.5|6663.5|6653.5|6663.5|6653.5|0
1656308370000|2022-06-27 05:39:30|6664|6654|6666|6656|6666|6657|6662.9|6654|0
1656308390000|2022-06-27 05:39:50|6667.5|6657.5|6667.5|6657.5|6667.5|6657.5|6667.5|6657.5|0
1656308400000|2022-06-27 05:40:00|6668|6658|6664.5|6658.5|6668|6659|6664|6658|0
1656308410000|2022-06-27 05:40:10|6667.5|6657.5|6667.5|6657.5|6667.5|6657.5|6667.5|6657.5|0
1656308420000|2022-06-27 05:40:20|6668|6658|6668|6658|6668|6658|6668|6658|0
1656308440000|2022-06-27 05:40:40|6667|6661|6667|6661|6667|6661|6667|6661|0
1656308480000|2022-06-27 05:41:20|6669.5|6659.5|6668.5|6662.5|6669.5|6662.5|6668|6659.5|0
1656308490000|2022-06-27 05:41:30|6666.5|6660.5|6671.5|6661.5|6671.5|6665|6666.5|6660.5|0
1656308500000|2022-06-27 05:41:40|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1656308510000|2022-06-27 05:41:50|6669.5|6659.5|6669.5|6659.5|6669.5|6659.5|6669.5|6659.5|0
1656308530000|2022-06-27 05:42:10|6668|6662|6667|6661|6668|6662|6667|6661|0
1656308540000|2022-06-27 05:42:20|6666.5|6660.5|6667.5|6657.5|6667.5|6660.5|6666.5|6657.5|0
1656308550000|2022-06-27 05:42:30|6667.4|6657.4|6667.4|6657.4|6667.4|6657.4|6667.4|6657.4|0
1656308570000|2022-06-27 05:42:50|6665|6659|6665|6659|6665|6659|6665|6659|0
1656308600000|2022-06-27 05:43:20|6667.5|6657.5|6665|6659|6667.5|6659|6665|6657.5|0
1656308610000|2022-06-27 05:43:30|6668|6658|6671.4|6661.4|6671.4|6661.4|6668|6658|0
1656308620000|2022-06-27 05:43:40|6671.5|6661.5|6671.5|6661.5|6671.5|6661.5|6671.5|6661.5|0
1656308640000|2022-06-27 05:44:00|6669|6663|6668.5|6662.5|6669|6663|6668.5|6662.5|0
1656308650000|2022-06-27 05:44:10|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|0
1656308660000|2022-06-27 05:44:20|6668.5|6662.5|6671.4|6661.4|6671.4|6662.5|6668.4|6661.4|0
1656308670000|2022-06-27 05:44:30|6671.5|6661.5|6671.5|6661.5|6672|6662|6671.5|6661.5|0
1656308750000|2022-06-27 05:45:50|6670|6664|6670|6664|6670|6664|6670|6664|1
1656308760000|2022-06-27 05:46:00|6670.5|6664.5|6668|6658|6670.5|6664.5|6668|6658|1
1656308770000|2022-06-27 05:46:10|6665|6659|6665|6659|6665|6659|6665|6659|0
1656308790000|2022-06-27 05:46:30|6667.5|6657.5|6665|6659|6667.5|6659|6665|6657.5|0
1656308800000|2022-06-27 05:46:40|6667.5|6657.5|6670.5|6660.5|6674|6662|6667|6657.5|0
1656308810000|2022-06-27 05:46:50|6671|6661|6671|6661|6671|6661|6671|6661|0
1656308820000|2022-06-27 05:47:00|6674|6659|6670.9|6660.9|6674|6664|6670|6659|0
1656308860000|2022-06-27 05:47:40|6668|6662|6667.9|6661.9|6668|6662|6667.9|6661.9|0
1656308880000|2022-06-27 05:48:00|6668.5|6658.5|6668.4|6658.4|6668.5|6658.5|6668.4|6658.4|0
1656308900000|2022-06-27 05:48:20|6668.9|6658.9|6668.9|6658.9|6668.9|6658.9|6668.4|6658.4|0
1656308960000|2022-06-27 05:49:20|6668.4|6658.4|6667.9|6657.9|6668.4|6658.4|6667.9|6657.9|2
1656308980000|2022-06-27 05:49:40|6669.4|6654.4|6666.4|6656.4|6669.4|6656.4|6665.9|6654.4|0
1656309000000|2022-06-27 05:50:00|6669.9|6654.9|6666.9|6656.9|6669.9|6656.9|6666.9|6654.9|0
1656309010000|2022-06-27 05:50:10|6668.9|6658.9|6668.4|6658.4|6668.9|6659.9|6665.9|6658.4|0
1656309020000|2022-06-27 05:50:20|6665.9|6659.9|6668.9|6658.9|6668.9|6659.9|6665.9|6658.4|0
1656309040000|2022-06-27 05:50:40|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|6667.9|6661.9|0
1656309050000|2022-06-27 05:50:50|6667.4|6661.4|6668.4|6658.4|6668.4|6661.4|6667.4|6658.4|0
1656309060000|2022-06-27 05:51:00|6668.9|6658.9|6667.9|6661.9|6668.9|6661.9|6667.4|6658.4|0
1656309070000|2022-06-27 05:51:10|6674.9|6668.9|6676.9|6670.9|6677.4|6670.9|6674.4|6667.4|24
1656309080000|2022-06-27 05:51:20|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|1
1656309090000|2022-06-27 05:51:30|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|6676.9|6670.9|2
1656309110000|2022-06-27 05:51:50|6677.4|6671.4|6677.9|6671.9|6679.9|6673.9|6677.4|6671.4|3
1656309120000|2022-06-27 05:52:00|6677.4|6671.4|6674.9|6668.9|6677.9|6671.9|6674.9|6668.9|1
1656309140000|2022-06-27 05:52:20|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1656309160000|2022-06-27 05:52:40|||||||||1
1656309170000|2022-06-27 05:52:50|6673.4|6667.4|6673.9|6667.9|6674.4|6668.4|6673.4|6667.4|0
1656309180000|2022-06-27 05:53:00|6674.4|6668.4|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1656309190000|2022-06-27 05:53:10|6673.4|6667.4|6673.9|6667.9|6673.9|6667.9|6673.4|6667.4|0
1656309310000|2022-06-27 05:55:10|6670.4|6660.4|6663.9|6657.9|6670.4|6660.4|6663.9|6655.4|27
1656309320000|2022-06-27 05:55:20|6665.4|6655.4|6663.9|6657.9|6665.4|6657.9|6663.9|6655.4|0
1656309330000|2022-06-27 05:55:30|6665.4|6655.4|6663.4|6653.4|6665.4|6657.9|6663.4|6653.4|0
1656309370000|2022-06-27 05:56:10|6660.4|6654.4|6658.9|6652.9|6660.4|6654.4|6658.4|6652.4|0
1656309470000|2022-06-27 05:57:50|6659.4|6653.4|6658.9|6652.9|6659.4|6653.4|6658.9|6652.9|0
1656309480000|2022-06-27 05:58:00|6665.9|6659.9|6668.4|6658.4|6668.4|6659.9|6665.9|6658.4|0
1656309490000|2022-06-27 05:58:10|6669.9|6654.9|6669.9|6654.9|6669.9|6654.9|6669.9|6654.9|0
1656309510000|2022-06-27 05:58:30|6667.9|6657.9|6668.4|6658.4|6668.9|6658.9|6667.9|6657.9|0
1656309520000|2022-06-27 05:58:40|6663.9|6657.9|6668.4|6658.4|6668.4|6658.4|6663.9|6657.9|0
1656309640000|2022-06-27 06:00:40|6668.9|6658.9|6668.9|6658.9|6668.9|6658.9|6668.9|6658.9|0
1656309660000|2022-06-27 06:01:00|6672.4|6657.4|6670.4|6660.4|6672.4|6660.4|6670.4|6657.4|0
1656309670000|2022-06-27 06:01:10|6673.9|6658.9|6673.9|6658.9|6673.9|6658.9|6673.9|6658.9|0
1656309680000|2022-06-27 06:01:20|6671.9|6661.9|6674.4|6664.4|6674.4|6665.4|6671.4|6661.9|0
1656309720000|2022-06-27 06:02:00|6673.9|6663.9|6673.9|6663.9|6674.4|6664.4|6673.9|6663.9|0
1656309740000|2022-06-27 06:02:20|6674.4|6664.4|6673.9|6663.9|6674.4|6664.4|6673.9|6663.9|0
1656309760000|2022-06-27 06:02:40|6674.4|6664.4|6673.9|6663.9|6674.4|6664.4|6673.9|6663.9|0
1656309780000|2022-06-27 06:03:00|6677.9|6662.9|6676.4|6666.4|6677.9|6668.9|6674.9|6662.9|1
1656309790000|2022-06-27 06:03:10|6673.9|6667.9|6676.4|6666.4|6676.4|6667.9|6673.9|6666.4|0
1656309810000|2022-06-27 06:03:30|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|6673.4|6667.4|3
1656309840000|2022-06-27 06:04:00|6674.4|6664.4|6674.4|6664.4|6674.4|6664.4|6674.4|6664.4|0
1656309870000|2022-06-27 06:04:30|6669.4|6663.4|6674.4|6664.4|6674.4|6665.9|6669.4|6663.4|1
1656309890000|2022-06-27 06:04:50|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1656309900000|2022-06-27 06:05:00|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|0
1656309970000|2022-06-27 06:06:10|6668.9|6658.9|6668.9|6658.9|6668.9|6658.9|6668.9|6658.9|0
1656309980000|2022-06-27 06:06:20|6668.4|6658.4|6667.4|6657.4|6668.4|6658.4|6667.4|6657.4|0
1656309990000|2022-06-27 06:06:30|6666.9|6656.9|6666.9|6656.9|6666.9|6656.9|6666.9|6656.9|0
1656310000000|2022-06-27 06:06:40|6668.4|6653.4|6664.9|6654.9|6668.4|6657.9|6663.9|6653.4|1
1656310050000|2022-06-27 06:07:30|6667.9|6652.9|6663.9|6657.9|6667.9|6657.9|6663.4|6652.9|0
1656310100000|2022-06-27 06:08:20|6666.4|6656.4|6666.9|6656.9|6666.9|6656.9|6666.4|6656.4|0
1656310130000|2022-06-27 06:08:50|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|0
1656310140000|2022-06-27 06:09:00|6668.9|6658.9|6668.4|6658.4|6668.9|6658.9|6668.4|6658.4|0
1656310160000|2022-06-27 06:09:20|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1656310180000|2022-06-27 06:09:40|6667.4|6657.4|6663.9|6657.9|6667.4|6659.4|6663.9|6657.4|0
1656310190000|2022-06-27 06:09:50|6664.9|6654.9|6664.9|6654.9|6664.9|6654.9|6664.9|6654.9|0
1656310230000|2022-06-27 06:10:30|6667.9|6652.9|6666.4|6656.4|6667.9|6656.4|6666.4|6652.9|0
1656310280000|2022-06-27 06:11:20|6664.9|6658.9|6665.4|6659.4|6665.4|6659.4|6664.9|6658.9|0
1656310290000|2022-06-27 06:11:30|6665.9|6659.9|6666.4|6660.4|6666.4|6660.4|6665.9|6659.9|0
1656310350000|2022-06-27 06:12:30|6666.9|6660.9|6666.9|6660.9|6669.4|6661.4|6666.9|6659.4|0
1656310360000|2022-06-27 06:12:40|6664.8|6658.8|6661.9|6655.9|6664.8|6658.8|6661.9|6655.9|1
1656310400000|2022-06-27 06:13:20|6663.4|6653.4|6663.4|6653.4|6663.4|6653.4|6663.4|6653.4|0
1656310410000|2022-06-27 06:13:30|6662.9|6652.9|6663.4|6653.4|6663.4|6653.4|6662.9|6652.9|0
1656310480000|2022-06-27 06:14:40|6663.3|6653.3|6663.3|6653.3|6663.3|6653.3|6663.3|6653.3|0
1656310520000|2022-06-27 06:15:20|6660.8|6654.8|6660.8|6654.8|6660.8|6654.8|6660.8|6654.8|0
1656310530000|2022-06-27 06:15:30|6662.3|6652.3|6659.3|6653.3|6662.3|6654.3|6659.3|6652.3|0
1656310570000|2022-06-27 06:16:10|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|0
1656310590000|2022-06-27 06:16:30|6659.3|6653.3|6660.8|6654.8|6660.8|6654.8|6659.3|6653.3|0
1656310650000|2022-06-27 06:17:30|6663.3|6653.3|6662.3|6652.3|6663.3|6654.8|6660.8|6652.3|0
1656310670000|2022-06-27 06:17:50|6662.8|6652.8|6662.8|6652.8|6662.8|6652.8|6662.8|6652.8|0
1656310680000|2022-06-27 06:18:00|6662.4|6652.4|6662.8|6652.8|6662.8|6652.8|6662.4|6652.4|0
1656310700000|2022-06-27 06:18:20|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|0
1656310710000|2022-06-27 06:18:30|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|0
1656310850000|2022-06-27 06:20:50|6661.8|6651.8|6664.8|6649.8|6664.8|6651.8|6661.8|6649.8|0
1656310860000|2022-06-27 06:21:00|6661.8|6651.8|6664.8|6649.8|6664.8|6651.8|6661.8|6649.8|0
1656310870000|2022-06-27 06:21:10|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|0
1656310920000|2022-06-27 06:22:00|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1656310930000|2022-06-27 06:22:10|6661.8|6651.8|6661.8|6651.8|6661.8|6651.8|6661.8|6651.8|0
1656310960000|2022-06-27 06:22:40|6661.3|6651.3|6661.8|6651.8|6661.8|6651.8|6661.3|6651.3|0
1656310970000|2022-06-27 06:22:50|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1656310980000|2022-06-27 06:23:00|6658.8|6652.8|6656.8|6650.8|6658.8|6652.8|6656.8|6650.8|0
1656311080000|2022-06-27 06:24:40|6657.3|6651.3|6658.8|6652.8|6658.8|6652.8|6657.3|6651.3|0
1656311090000|2022-06-27 06:24:50|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|3
1656311100000|2022-06-27 06:25:00|6657.3|6647.3|6657.3|6647.3|6657.3|6647.3|6657.3|6647.3|0
1656311160000|2022-06-27 06:26:00|6647.4|6641.4|6647.3|6641.3|6647.4|6641.4|6647.3|6641.3|3
1656311170000|2022-06-27 06:26:10|6647.8|6641.8|6647.8|6641.8|6647.8|6641.8|6647.8|6641.8|0
1656311180000|2022-06-27 06:26:20|6646.8|6640.8|6652.8|6646.8|6652.8|6646.8|6646.8|6640.8|2
1656311190000|2022-06-27 06:26:30|6653.3|6647.3|6653.8|6647.8|6656.3|6647.8|6653.3|6646.3|0
1656311200000|2022-06-27 06:26:40|6656.3|6646.3|6653.3|6647.3|6656.3|6647.3|6653.3|6646.3|0
1656311210000|2022-06-27 06:26:50|6653.8|6647.8|6653.3|6647.3|6653.8|6647.8|6653.3|6647.3|0
1656311230000|2022-06-27 06:27:10|6652.8|6646.8|6652.3|6642.3|6654.3|6646.8|6652.3|6642.3|0
1656311280000|2022-06-27 06:28:00|6649.8|6643.8|6649.3|6643.3|6652.3|6643.8|6649.3|6641.8|0
1656311290000|2022-06-27 06:28:10|6650.3|6644.3|6652.8|6646.8|6652.8|6646.8|6650.3|6644.3|0
1656311330000|2022-06-27 06:28:50|6656.3|6646.3|6654.8|6648.8|6656.3|6648.8|6654.8|6646.3|0
1656311350000|2022-06-27 06:29:10|6654.3|6648.3|6653.3|6647.3|6654.3|6648.3|6653.3|6647.3|0
1656311400000|2022-06-27 06:30:00|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|0
1656311420000|2022-06-27 06:30:20|6655.3|6649.3|6655.3|6649.3|6655.8|6649.8|6655.3|6649.3|0
1656311430000|2022-06-27 06:30:30|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|0
1656311440000|2022-06-27 06:30:40|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1656311470000|2022-06-27 06:31:10|6654.8|6648.8|6654.3|6648.3|6655.3|6649.3|6653.8|6647.8|0
1656311480000|2022-06-27 06:31:20|6654.8|6648.8|6653.8|6647.8|6654.8|6648.8|6653.8|6647.8|0
1656311510000|2022-06-27 06:31:50|6654.3|6648.3|6654.3|6648.3|6654.3|6648.3|6654.3|6648.3|0
1656311520000|2022-06-27 06:32:00|6655.8|6649.8|6654.3|6648.3|6655.8|6649.8|6654.3|6648.3|0
1656311570000|2022-06-27 06:32:50|||||||||1
1656311580000|2022-06-27 06:33:00|6653.8|6647.8|6654.3|6648.3|6654.3|6648.3|6653.8|6647.8|0
1656311610000|2022-06-27 06:33:30|6654.8|6648.8|6655.3|6649.3|6655.3|6649.3|6654.8|6648.8|1
1656311620000|2022-06-27 06:33:40|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|0
1656311630000|2022-06-27 06:33:50|6654.3|6648.3|6651.8|6645.8|6654.3|6648.3|6651.8|6645.8|0
1656311650000|2022-06-27 06:34:10|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|0
1656311660000|2022-06-27 06:34:20|6651.8|6645.8|6652.8|6646.8|6652.8|6646.8|6651.8|6645.8|0
1656311720000|2022-06-27 06:35:20|6652.3|6646.3|6651.8|6645.8|6652.3|6646.3|6651.8|6645.8|0
1656311730000|2022-06-27 06:35:30|6646.8|6640.8|6644.8|6638.8|6646.8|6640.8|6644.3|6638.3|4
1656311740000|2022-06-27 06:35:40|6643.8|6637.8|6641.3|6635.3|6643.8|6637.8|6640.8|6634.8|2
1656311750000|2022-06-27 06:35:50|6641.8|6635.8|6641.8|6635.8|6643.8|6637.8|6641.8|6635.8|0
1656311760000|2022-06-27 06:36:00|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|1
1656311770000|2022-06-27 06:36:10|6641.8|6635.8|6642.3|6636.3|6642.3|6636.3|6641.8|6635.8|0
1656311790000|2022-06-27 06:36:30|6653.8|6647.8|6655.8|6649.8|6655.8|6649.8|6652.3|6646.3|16
1656311810000|2022-06-27 06:36:50|6658.8|6652.8|6660.3|6654.3|6660.3|6654.3|6658.8|6652.8|1
1656311820000|2022-06-27 06:37:00|6660.8|6654.8|6666.3|6656.3|6666.3|6659.3|6660.8|6654.8|1
1656311830000|2022-06-27 06:37:10|6664.8|6658.8|6665.8|6659.8|6665.8|6659.8|6664.8|6658.8|0
1656311840000|2022-06-27 06:37:20|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
1656311850000|2022-06-27 06:37:30|6668.8|6658.8|6668.8|6658.8|6671.8|6658.8|6668.8|6656.8|0
1656311880000|2022-06-27 06:38:00|6669.3|6659.3|6670.3|6660.3|6670.3|6660.3|6669.3|6659.3|0
1656311890000|2022-06-27 06:38:10|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|1
1656311900000|2022-06-27 06:38:20|6673.3|6667.3|6673.3|6667.3|6673.8|6667.8|6673.3|6667.3|0
1656311910000|2022-06-27 06:38:30|6672.8|6666.8|6672.3|6666.3|6672.8|6666.8|6672.3|6666.3|0
1656311930000|2022-06-27 06:38:50|6672.8|6666.8|6672.3|6666.3|6672.8|6666.8|6672.3|6666.3|0
1656311940000|2022-06-27 06:39:00|6670.8|6662.3|6667.8|6661.8|6670.8|6664.8|6667.3|6659.3|0
1656311950000|2022-06-27 06:39:10|6668.8|6658.8|6668.8|6658.8|6668.8|6658.8|6668.8|6658.8|0
1656312000000|2022-06-27 06:40:00|6669.3|6659.3|6668.8|6662.8|6669.3|6662.8|6668.8|6659.3|0
1656312050000|2022-06-27 06:40:50|6669.3|6663.3|6669.8|6663.8|6669.8|6663.8|6669.3|6663.3|0
1656312060000|2022-06-27 06:41:00|6670.3|6664.3|6667.8|6661.8|6670.3|6664.3|6667.8|6660.3|0
1656312080000|2022-06-27 06:41:20|6667.3|6661.3|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|0
1656312100000|2022-06-27 06:41:40|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|0
1656312110000|2022-06-27 06:41:50|6666.8|6660.8|6666.3|6660.3|6666.8|6660.8|6666.3|6660.3|0
1656312120000|2022-06-27 06:42:00|6665.3|6659.3|6664.8|6658.8|6665.3|6659.3|6664.8|6658.8|0
1656312140000|2022-06-27 06:42:20|6664.3|6658.3|6663.2|6657.2|6664.3|6658.3|6663.2|6657.2|0
1656312160000|2022-06-27 06:42:40|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|0
1656312170000|2022-06-27 06:42:50|6663.2|6657.2|6665.7|6659.7|6665.7|6659.7|6662.7|6656.7|1
1656312180000|2022-06-27 06:43:00|6666.8|6660.8|6670.2|6664.2|6670.2|6664.2|6666.8|6660.8|1
1656312200000|2022-06-27 06:43:20|6670.7|6664.7|6673.2|6667.2|6673.2|6667.2|6670.7|6664.7|0
1656312220000|2022-06-27 06:43:40|6674.2|6668.2|6674.8|6668.8|6675.2|6669.2|6674.2|6668.2|0
1656312230000|2022-06-27 06:43:50|6675.2|6669.2|6674.7|6668.7|6675.2|6669.2|6674.7|6668.7|0
1656312240000|2022-06-27 06:44:00|6675.7|6669.7|6677.7|6671.7|6677.7|6671.7|6675.7|6669.7|0
1656312260000|2022-06-27 06:44:20|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|0
1656312280000|2022-06-27 06:44:40|6677.2|6667.2|6677.2|6667.2|6677.2|6667.2|6677.2|6667.2|0
1656312350000|2022-06-27 06:45:50|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|6675.7|6669.7|0
1656312360000|2022-06-27 06:46:00|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|0
1656312370000|2022-06-27 06:46:10|6675.7|6669.7|6676.2|6670.2|6676.2|6670.2|6675.7|6669.7|0
1656312380000|2022-06-27 06:46:20|6675.7|6669.7|6670.7|6664.7|6676.2|6670.2|6670.7|6663.2|0
1656312390000|2022-06-27 06:46:30|6673.2|6663.2|6673.2|6663.2|6673.2|6663.2|6673.2|6663.2|0
1656312420000|2022-06-27 06:47:00|6670.7|6664.7|6671.2|6665.2|6671.2|6665.2|6670.7|6664.7|0
1656312430000|2022-06-27 06:47:10|6670.7|6664.7|6670.7|6664.7|6673.2|6664.7|6670.7|6663.2|0
1656312440000|2022-06-27 06:47:20|6673.2|6663.2|6673.2|6663.2|6673.2|6663.2|6673.2|6663.2|0
1656312460000|2022-06-27 06:47:40|6670.7|6664.7|6670.7|6664.7|6670.7|6664.7|6670.7|6664.7|0
1656312470000|2022-06-27 06:47:50|6673.2|6663.2|6670.7|6664.7|6673.2|6664.7|6670.7|6663.2|0
1656312480000|2022-06-27 06:48:00|6668.3|6662.3|6672.2|6662.2|6672.7|6662.7|6668.3|6662.2|0
1656312490000|2022-06-27 06:48:10|6669.2|6663.2|6665.7|6659.7|6670.2|6663.2|6665.7|6659.7|0
1656312500000|2022-06-27 06:48:20|6664.7|6658.7|6667.2|6661.2|6668.7|6662.7|6664.7|6658.7|10
1656312510000|2022-06-27 06:48:30|6667.7|6661.7|6674.7|6668.7|6674.7|6668.7|6667.7|6661.7|1
1656312540000|2022-06-27 06:49:00|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|6674.2|6668.2|0
1656312550000|2022-06-27 06:49:10|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|6673.7|6667.7|0
1656312560000|2022-06-27 06:49:20|6673.2|6667.2|6673.2|6667.2|6673.2|6667.2|6673.2|6667.2|0
1656312570000|2022-06-27 06:49:30|6672.7|6666.7|6672.2|6662.2|6673.7|6667.7|6672.2|6662.2|0
1656312610000|2022-06-27 06:50:10|6669.7|6663.7|6670.2|6660.2|6670.2|6663.7|6669.2|6660.2|0
1656312660000|2022-06-27 06:51:00|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|3
1656312670000|2022-06-27 06:51:10|6655.2|6649.2|6653.3|6647.3|6655.3|6649.3|6653.3|6647.3|0
1656312710000|2022-06-27 06:51:50|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|0
1656312720000|2022-06-27 06:52:00|6653.7|6647.7|6655.7|6649.7|6655.7|6649.7|6653.7|6647.7|0
1656312730000|2022-06-27 06:52:10|6656.2|6650.2|6657.2|6651.2|6657.7|6651.7|6656.2|6650.2|0
1656312780000|2022-06-27 06:53:00|6653.7|6643.7|6653.2|6643.2|6653.7|6643.7|6653.2|6643.2|2
1656312820000|2022-06-27 06:53:40|6651.7|6645.7|6650.2|6644.2|6652.2|6646.2|6648.7|6642.7|1
1656312830000|2022-06-27 06:53:50|6650.7|6644.7|6650.7|6644.7|6652.3|6645.2|6649.2|6642.3|0
1656312860000|2022-06-27 06:54:20|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|0
1656312890000|2022-06-27 06:54:50|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|0
1656312920000|2022-06-27 06:55:20|6657.7|6642.7|6643.3|6637.3|6657.7|6642.7|6643.3|6637.3|3
1656312930000|2022-06-27 06:55:30|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|0
1656312960000|2022-06-27 06:56:00|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656313000000|2022-06-27 06:56:40|6643.2|6637.2|6643.2|6637.2|6643.7|6637.7|6643.2|6637.2|0
1656313010000|2022-06-27 06:56:50|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656313050000|2022-06-27 06:57:30|6644.2|6638.2|6643.7|6637.7|6644.2|6638.2|6643.7|6637.7|0
1656313060000|2022-06-27 06:57:40|6643.2|6637.2|6643.2|6637.2|6643.7|6637.7|6643.2|6637.2|0
1656313070000|2022-06-27 06:57:50|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1656313110000|2022-06-27 06:58:30|6644.2|6638.2|6645.2|6639.2|6645.2|6639.2|6642.7|6636.7|1
1656313140000|2022-06-27 06:59:00|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1656313160000|2022-06-27 06:59:20|6644.7|6638.7|6644.2|6638.2|6644.7|6638.7|6644.2|6638.2|0
1656313180000|2022-06-27 06:59:40|6644.7|6638.7|6644.2|6638.2|6644.7|6638.7|6644.2|6638.2|2
1656313200000|2022-06-27 07:00:00|6643.7|6637.7|6636.8|6630.8|6643.7|6637.7|6636.8|6630.8|3
1656313230000|2022-06-27 07:00:30|6637.3|6631.3|6638.3|6632.3|6638.3|6632.3|6637.3|6631.3|0
1656313240000|2022-06-27 07:00:40|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1656313250000|2022-06-27 07:00:50|6641.2|6635.2|6642.2|6636.2|6642.2|6636.2|6641.2|6635.2|2
1656313260000|2022-06-27 07:01:00|6641.8|6635.8|6642.2|6636.2|6642.2|6636.2|6641.7|6635.7|0
1656313270000|2022-06-27 07:01:10|6645.2|6635.2|6645.2|6635.2|6645.2|6635.2|6645.2|6635.2|0
1656313280000|2022-06-27 07:01:20|6645.3|6635.3|6643.7|6637.7|6645.3|6637.7|6643.7|6635.3|0
1656313300000|2022-06-27 07:01:40|6643.8|6637.8|6644.2|6638.2|6644.3|6638.3|6643.8|6637.8|0
1656313320000|2022-06-27 07:02:00|6644.7|6638.7|6645.2|6639.2|6645.2|6639.2|6644.7|6638.7|0
1656313360000|2022-06-27 07:02:40|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|0
1656313380000|2022-06-27 07:03:00|6645.7|6639.7|6654.7|6648.7|6654.7|6648.7|6645.7|6639.7|1
1656313390000|2022-06-27 07:03:10|6658.2|6648.2|6658.2|6648.2|6658.2|6648.2|6658.2|6648.2|0
1656313410000|2022-06-27 07:03:30|6657.7|6652.2|6659.7|6653.7|6659.7|6653.7|6657.7|6651.7|0
1656313420000|2022-06-27 07:03:40|6662.2|6652.2|6659.7|6653.7|6664.2|6657.7|6659.7|6652.2|0
1656313440000|2022-06-27 07:04:00|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|0
1656313450000|2022-06-27 07:04:10|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1656313460000|2022-06-27 07:04:20|6656.7|6650.7|6656.7|6650.7|6659.2|6650.7|6656.7|6649.2|0
1656313470000|2022-06-27 07:04:30|6659.2|6649.2|6659.2|6649.2|6659.2|6650.7|6656.7|6649.2|0
1656313490000|2022-06-27 07:04:50|6656.7|6650.7|6656.2|6650.2|6656.7|6650.7|6656.2|6650.2|0
1656313520000|2022-06-27 07:05:20|6661.2|6651.2|6664.7|6649.7|6664.7|6653.2|6661.2|6649.7|0
1656313530000|2022-06-27 07:05:30|6661.2|6651.2|6661.2|6651.2|6662.2|6652.2|6661.2|6651.2|0
1656313560000|2022-06-27 07:06:00|6656.8|6650.8|6656.2|6646.2|6658.8|6650.8|6656.2|6646.2|0
1656313580000|2022-06-27 07:06:20|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|0
1656313600000|2022-06-27 07:06:40|6652.2|6646.2|6651.7|6645.7|6652.2|6646.2|6651.7|6645.7|0
1656313610000|2022-06-27 07:06:50|6652.2|6646.2|6654.7|6648.7|6654.7|6648.7|6652.2|6646.2|0
1656313630000|2022-06-27 07:07:10|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|0
1656313650000|2022-06-27 07:07:30|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|0
1656313680000|2022-06-27 07:08:00|6652.3|6646.3|6651.7|6645.7|6652.7|6646.7|6651.7|6645.7|0
1656313710000|2022-06-27 07:08:30|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|6650.7|6644.7|0
1656313730000|2022-06-27 07:08:50|6650.2|6644.2|6649.7|6643.7|6650.2|6644.2|6649.7|6643.7|0
1656313740000|2022-06-27 07:09:00|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|0
1656313790000|2022-06-27 07:09:50|6652.7|6646.7|6654.2|6648.2|6654.2|6648.2|6652.7|6646.7|3
1656313800000|2022-06-27 07:10:00|6653.7|6647.7|6654.2|6648.2|6655.7|6649.7|6653.7|6647.7|0
1656313820000|2022-06-27 07:10:20|6653.7|6647.7|6651.7|6645.7|6653.7|6647.7|6651.7|6645.7|0
1656313840000|2022-06-27 07:10:40|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|6651.2|6645.2|0
1656313850000|2022-06-27 07:10:50|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|0
1656313860000|2022-06-27 07:11:00|6652.7|6646.7|6652.7|6646.7|6653.2|6647.2|6652.7|6646.7|0
1656313880000|2022-06-27 07:11:20|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|6651.7|6645.7|0
1656313920000|2022-06-27 07:12:00|6652.2|6646.2|6653.7|6647.7|6653.7|6647.7|6652.2|6646.2|0
1656313930000|2022-06-27 07:12:10|6655.2|6649.2|6655.2|6649.2|6655.2|6649.2|6655.2|6649.2|1
1656313940000|2022-06-27 07:12:20|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1656313970000|2022-06-27 07:12:50|6654.7|6648.7|6655.2|6649.2|6655.2|6649.2|6654.7|6648.7|0
1656313980000|2022-06-27 07:13:00|6655.7|6649.7|6656.2|6650.2|6656.2|6650.2|6655.7|6649.7|0
1656313990000|2022-06-27 07:13:10|6656.7|6650.7|6659.7|6653.7|6659.7|6653.7|6656.7|6650.7|2
1656314000000|2022-06-27 07:13:20|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|1
1656314010000|2022-06-27 07:13:30|6657.7|6651.7|6657.2|6651.2|6657.7|6651.7|6657.2|6651.2|0
1656314020000|2022-06-27 07:13:40|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1656314050000|2022-06-27 07:14:10|6660.2|6654.2|6660.2|6654.2|6660.2|6654.2|6660.2|6654.2|0
1656314090000|2022-06-27 07:14:50|6660.7|6654.7|6661.7|6655.7|6661.7|6655.7|6660.7|6654.7|0
1656314100000|2022-06-27 07:15:00|6662.2|6656.2|6665.2|6659.2|6665.2|6659.2|6662.2|6656.2|0
1656314110000|2022-06-27 07:15:10|6665.7|6659.7|6663.7|6657.7|6665.7|6659.7|6663.7|6657.7|0
1656314130000|2022-06-27 07:15:30|6664.2|6658.2|6664.7|6658.7|6664.7|6658.7|6664.2|6658.2|0
1656314140000|2022-06-27 07:15:40|6665.2|6659.2|6666.2|6660.2|6666.2|6660.2|6665.2|6659.2|0
1656314150000|2022-06-27 07:15:50|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|0
1656314160000|2022-06-27 07:16:00|6665.2|6659.2|6665.7|6659.7|6665.7|6659.7|6665.2|6659.2|0
1656314170000|2022-06-27 07:16:10|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|6665.2|6659.2|0
1656314190000|2022-06-27 07:16:30|6664.2|6658.2|6662.2|6656.2|6664.2|6658.2|6662.2|6656.2|0
1656314200000|2022-06-27 07:16:40|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|2
1656314220000|2022-06-27 07:17:00|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1656314230000|2022-06-27 07:17:10|6662.2|6656.2|6661.2|6655.2|6662.2|6656.2|6661.2|6655.2|0
1656314240000|2022-06-27 07:17:20|6660.7|6654.7|6659.7|6653.7|6660.7|6654.7|6659.7|6653.7|0
1656314250000|2022-06-27 07:17:30|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|0
1656314270000|2022-06-27 07:17:50|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|0
1656314280000|2022-06-27 07:18:00|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|6657.7|6651.7|0
1656314290000|2022-06-27 07:18:10|6657.2|6651.2|6657.7|6651.7|6657.7|6651.7|6657.2|6651.2|0
1656314300000|2022-06-27 07:18:20|6658.2|6652.2|6659.2|6653.2|6659.2|6653.2|6658.2|6652.2|1
1656314310000|2022-06-27 07:18:30|6658.7|6652.7|6657.7|6651.7|6658.7|6652.7|6657.2|6651.2|0
1656314320000|2022-06-27 07:18:40|6658.2|6652.2|6659.2|6653.2|6659.2|6653.2|6658.2|6652.2|0
1656314330000|2022-06-27 07:18:50|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|1
1656314340000|2022-06-27 07:19:00|6660.7|6654.7|6659.7|6653.7|6660.7|6654.7|6659.2|6653.2|6
1656314350000|2022-06-27 07:19:10|6659.2|6653.2|6661.2|6655.2|6663.2|6657.2|6658.7|6652.7|6
1656314370000|2022-06-27 07:19:30|6659.7|6653.7|6659.2|6653.2|6660.2|6654.2|6659.2|6653.2|0
1656314380000|2022-06-27 07:19:40|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|0
1656314390000|2022-06-27 07:19:50|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|0
1656314400000|2022-06-27 07:20:00|6660.2|6654.2|6660.7|6654.7|6660.7|6654.7|6660.2|6654.2|0
1656314410000|2022-06-27 07:20:10|6661.2|6655.2|6660.2|6654.2|6661.2|6655.2|6660.2|6654.2|0
1656314420000|2022-06-27 07:20:20|6659.7|6653.7|6660.2|6654.2|6660.2|6654.2|6659.7|6653.7|0
1656314430000|2022-06-27 07:20:30|6659.2|6653.2|6658.7|6652.7|6659.2|6653.2|6658.2|6652.2|0
1656314440000|2022-06-27 07:20:40|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|0
1656314460000|2022-06-27 07:21:00|6659.1|6653.1|6660.1|6654.1|6660.1|6654.1|6659.1|6653.1|2
1656314490000|2022-06-27 07:21:30|6659.6|6653.6|6659.6|6653.6|6660.6|6654.6|6659.6|6653.6|0
1656314510000|2022-06-27 07:21:50|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|6659.6|6653.6|0
1656314520000|2022-06-27 07:22:00|6660.6|6654.6|6662.7|6656.7|6663.6|6657.6|6660.6|6654.6|1
1656314530000|2022-06-27 07:22:10|6663.2|6657.2|6666.1|6660.1|6666.1|6660.1|6662.7|6656.7|2
1656314540000|2022-06-27 07:22:20|6665.1|6659.1|6668.1|6662.1|6668.6|6662.6|6665.1|6659.1|5
1656314570000|2022-06-27 07:22:50|6673.1|6667.1|6672.6|6666.6|6673.1|6667.1|6672.6|6666.6|1
1656314580000|2022-06-27 07:23:00|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|6672.1|6666.1|2
1656314590000|2022-06-27 07:23:10|6670.6|6664.6|6670.1|6664.1|6670.6|6664.6|6669.6|6663.6|2
1656314600000|2022-06-27 07:23:20|6669.6|6663.6|6670.6|6664.6|6670.6|6664.6|6669.6|6663.6|3
1656314610000|2022-06-27 07:23:30|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1656314620000|2022-06-27 07:23:40|6669.6|6663.6|6670.6|6664.6|6670.6|6664.6|6669.6|6663.6|0
1656314630000|2022-06-27 07:23:50|6670.1|6664.1|6672.1|6666.1|6672.1|6666.1|6670.1|6664.1|0
1656314640000|2022-06-27 07:24:00|6671.6|6665.6|6672.1|6666.1|6672.1|6666.1|6671.6|6665.6|0
1656314650000|2022-06-27 07:24:10|6673.1|6667.1|6673.1|6667.1|6673.1|6667.1|6672.6|6666.6|0
1656314670000|2022-06-27 07:24:30|6673.6|6667.6|6674.1|6668.1|6674.1|6668.1|6673.6|6667.6|0
1656314680000|2022-06-27 07:24:40|6676.1|6670.1|6675.1|6669.1|6676.1|6670.1|6675.1|6669.1|0
1656314690000|2022-06-27 07:24:50|6675.6|6669.6|6678.1|6672.1|6679.1|6673.1|6675.6|6669.6|0
1656314700000|2022-06-27 07:25:00|6676.6|6670.6|6676.6|6670.6|6679.1|6673.1|6676.6|6670.6|0
1656314710000|2022-06-27 07:25:10|6676.1|6670.1|6680.1|6674.1|6680.1|6674.1|6676.1|6670.1|0
1656314720000|2022-06-27 07:25:20|6679.6|6673.6|6680.1|6674.1|6680.1|6674.1|6679.6|6673.6|1
1656314730000|2022-06-27 07:25:30|6680.6|6674.6|6681.1|6675.1|6681.1|6675.1|6680.6|6674.6|0
1656314760000|2022-06-27 07:26:00|6679.6|6673.6|6679.1|6673.1|6679.6|6673.6|6679.1|6673.1|2
1656314770000|2022-06-27 07:26:10|6679.6|6673.6|6680.1|6674.1|6680.1|6674.1|6679.6|6673.6|0
1656314810000|2022-06-27 07:26:50|6679.6|6673.6|6679.1|6673.1|6680.6|6674.6|6679.1|6673.1|3
1656314820000|2022-06-27 07:27:00|6680.1|6674.1|6678.6|6672.6|6680.6|6674.6|6678.6|6672.6|1
1656314840000|2022-06-27 07:27:20|6674.1|6668.1|6674.1|6668.1|6674.6|6668.6|6673.6|6667.6|0
1656314850000|2022-06-27 07:27:30|6673.1|6667.1|6673.6|6667.6|6674.6|6668.6|6673.1|6667.1|0
1656314860000|2022-06-27 07:27:40|6674.1|6668.1|6673.6|6667.6|6674.1|6668.1|6673.6|6667.6|0
1656314870000|2022-06-27 07:27:50|6674.1|6668.1|6675.6|6669.6|6676.6|6670.6|6673.6|6667.6|0
1656314880000|2022-06-27 07:28:00|6676.1|6670.1|6675.1|6669.1|6676.1|6670.1|6675.1|6669.1|0
1656314890000|2022-06-27 07:28:10|6675.6|6669.6|6675.6|6669.6|6676.1|6670.1|6675.6|6669.6|0
1656314900000|2022-06-27 07:28:20|6675.1|6669.1|6674.1|6668.1|6675.1|6669.1|6673.6|6667.6|0
1656314910000|2022-06-27 07:28:30|6673.6|6667.6|6672.6|6666.6|6673.6|6667.6|6672.6|6666.6|1
1656314920000|2022-06-27 07:28:40|6673.1|6667.1|6673.6|6667.6|6673.6|6667.6|6673.1|6667.1|0
1656314930000|2022-06-27 07:28:50|6673.1|6667.1|6672.6|6666.6|6673.1|6667.1|6672.6|6666.6|1
1656314940000|2022-06-27 07:29:00|6672.1|6666.1|6669.6|6663.6|6672.1|6666.1|6669.6|6663.6|0
1656314960000|2022-06-27 07:29:20|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1656314970000|2022-06-27 07:29:30|6670.6|6664.6|6672.1|6666.1|6672.6|6666.6|6669.1|6663.1|2
1656314980000|2022-06-27 07:29:40|6671.6|6665.6|6671.6|6665.6|6672.6|6666.6|6671.6|6665.6|0
1656314990000|2022-06-27 07:29:50|6672.6|6666.6|6671.6|6665.6|6672.6|6666.6|6671.6|6665.6|0
1656315000000|2022-06-27 07:30:00|6671.1|6665.1|6670.1|6664.1|6672.6|6666.6|6670.1|6664.1|0
1656315010000|2022-06-27 07:30:10|6670.6|6664.6|6669.6|6663.6|6670.6|6664.6|6669.1|6663.1|0
1656315020000|2022-06-27 07:30:20|6670.1|6664.1|6670.6|6664.6|6670.6|6664.6|6670.1|6664.1|0
1656315030000|2022-06-27 07:30:30|6670.1|6664.1|6670.1|6664.1|6670.6|6664.6|6670.1|6664.1|0
1656315040000|2022-06-27 07:30:40|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|6669.1|6663.1|0
1656315050000|2022-06-27 07:30:50|6669.1|6663.1|6670.6|6664.6|6670.6|6664.6|6669.1|6663.1|0
1656315060000|2022-06-27 07:31:00|6670.1|6664.1|6668.6|6662.6|6670.1|6664.1|6668.6|6662.6|1
1656315080000|2022-06-27 07:31:20|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1656315090000|2022-06-27 07:31:30|6668.6|6662.6|6668.1|6662.1|6668.6|6662.6|6668.1|6662.1|0
1656315100000|2022-06-27 07:31:40|6667.6|6661.6|6667.6|6661.6|6668.1|6662.1|6667.6|6661.6|0
1656315110000|2022-06-27 07:31:50|6663.6|6657.6|6663.1|6657.1|6663.6|6657.6|6662.6|6656.6|39
1656315120000|2022-06-27 07:32:00|6662.6|6656.6|6663.1|6657.1|6663.1|6657.1|6662.6|6656.6|1
1656315130000|2022-06-27 07:32:10|6662.6|6656.6|6662.6|6656.6|6663.1|6657.1|6662.6|6656.6|0
1656315140000|2022-06-27 07:32:20|6663.1|6657.1|6662.6|6656.6|6663.1|6657.1|6662.6|6656.6|0
1656315150000|2022-06-27 07:32:30|6662.1|6656.1|6662.6|6656.6|6662.6|6656.6|6662.1|6656.1|1
1656315160000|2022-06-27 07:32:40|6662.1|6656.1|6662.6|6656.6|6662.6|6656.6|6662.1|6656.1|0
1656315170000|2022-06-27 07:32:50|6661.1|6655.1|6662.6|6656.6|6663.1|6657.1|6661.1|6655.1|2
1656315180000|2022-06-27 07:33:00|6662.1|6656.1|6663.1|6657.1|6663.1|6657.1|6661.6|6655.6|0
1656315190000|2022-06-27 07:33:10|||||||||2
1656315200000|2022-06-27 07:33:20|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|1
1656315220000|2022-06-27 07:33:40|6662.1|6656.1|6661.6|6655.6|6662.1|6656.1|6661.6|6655.6|0
1656315230000|2022-06-27 07:33:50|6661.1|6655.1|6660.6|6654.6|6661.1|6655.1|6660.6|6654.6|0
1656315240000|2022-06-27 07:34:00|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|0
1656315250000|2022-06-27 07:34:10|6660.6|6654.6|6661.1|6655.1|6661.1|6655.1|6660.6|6654.6|0
1656315260000|2022-06-27 07:34:20|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|6660.6|6654.6|0
1656315270000|2022-06-27 07:34:30|6661.1|6655.1|6661.1|6655.1|6661.1|6655.1|6661.1|6655.1|0
1656315280000|2022-06-27 07:34:40|6659.1|6653.1|6658.6|6652.6|6659.1|6653.1|6658.6|6652.6|5
1656315300000|2022-06-27 07:35:00|6658.1|6652.1|6658.6|6652.6|6658.6|6652.6|6658.1|6652.1|0
1656315310000|2022-06-27 07:35:10|6657.6|6651.6|6658.1|6652.1|6658.6|6652.6|6657.6|6651.6|0
1656315320000|2022-06-27 07:35:20|6657.1|6651.1|6659.6|6653.6|6660.1|6654.1|6657.1|6651.1|1
1656315330000|2022-06-27 07:35:30|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1656315350000|2022-06-27 07:35:50|6659.1|6653.1|6658.6|6652.6|6659.1|6653.1|6658.6|6652.6|0
1656315360000|2022-06-27 07:36:00|6660.6|6654.6|6659.6|6653.6|6660.6|6654.6|6659.6|6653.6|0
1656315370000|2022-06-27 07:36:10|6660.1|6654.1|6660.6|6654.6|6660.6|6654.6|6660.1|6654.1|0
1656315390000|2022-06-27 07:36:30|6660.1|6654.1|6660.6|6654.6|6660.6|6654.6|6660.1|6654.1|0
1656315420000|2022-06-27 07:37:00|6661.1|6655.1|6662.1|6656.1|6662.6|6656.6|6661.1|6655.1|0
1656315430000|2022-06-27 07:37:10|6661.6|6655.6|6661.1|6655.1|6661.6|6655.6|6661.1|6655.1|0
1656315440000|2022-06-27 07:37:20|6659.1|6653.1|6660.6|6654.6|6660.6|6654.6|6659.1|6653.1|0
1656315450000|2022-06-27 07:37:30|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1656315460000|2022-06-27 07:37:40|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6657.6|6651.6|0
1656315470000|2022-06-27 07:37:50|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656315480000|2022-06-27 07:38:00|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|0
1656315490000|2022-06-27 07:38:10|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1656315500000|2022-06-27 07:38:20|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|6658.6|6652.6|0
1656315510000|2022-06-27 07:38:30|6663.6|6657.6|6665.6|6659.6|6665.6|6659.6|6663.6|6657.6|5
1656315520000|2022-06-27 07:38:40|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|10
1656315540000|2022-06-27 07:39:00|6668.6|6662.6|6669.6|6663.6|6669.6|6663.6|6668.6|6662.6|2
1656315550000|2022-06-27 07:39:10|6670.1|6664.1|6670.1|6664.1|6670.6|6664.6|6669.6|6663.6|1
1656315560000|2022-06-27 07:39:20|6669.6|6663.6|6670.1|6664.1|6670.1|6664.1|6669.6|6663.6|0
1656315570000|2022-06-27 07:39:30|6670.6|6664.6|6672.1|6666.1|6672.1|6666.1|6670.6|6664.6|0
1656315580000|2022-06-27 07:39:40|6672.6|6666.6|6672.1|6666.1|6672.6|6666.6|6672.1|6666.1|0
1656315590000|2022-06-27 07:39:50|6672.6|6666.6|6672.6|6666.6|6673.1|6667.1|6672.1|6666.1|1
1656315600000|2022-06-27 07:40:00|6673.1|6667.1|6672.6|6666.6|6673.1|6667.1|6672.1|6666.1|1
1656315610000|2022-06-27 07:40:10|6673.1|6667.1|6672.6|6666.6|6673.1|6667.1|6672.6|6666.6|0
1656315620000|2022-06-27 07:40:20|6671.1|6665.1|6669.1|6663.1|6671.1|6665.1|6668.1|6662.1|0
1656315630000|2022-06-27 07:40:30|6670.1|6664.1|6669.1|6663.1|6670.1|6664.1|6668.6|6662.6|0
1656315640000|2022-06-27 07:40:40|6668.6|6662.6|6668.6|6662.6|6668.6|6662.6|6668.6|6662.6|0
1656315660000|2022-06-27 07:41:00|6669.1|6663.1|6669.6|6663.6|6669.6|6663.6|6669.1|6663.1|0
1656315670000|2022-06-27 07:41:10|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|0
1656315720000|2022-06-27 07:42:00|6668.6|6662.6|6668.1|6662.1|6669.1|6663.1|6668.1|6662.1|0
1656315730000|2022-06-27 07:42:10|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1656315750000|2022-06-27 07:42:30|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|6669.1|6663.1|0
1656315760000|2022-06-27 07:42:40|6669.6|6663.6|6667.6|6661.6|6669.6|6663.6|6667.6|6661.6|2
1656315770000|2022-06-27 07:42:50|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|0
1656315780000|2022-06-27 07:43:00|6666.6|6660.6|6664.6|6658.6|6666.6|6660.6|6664.6|6658.6|0
1656315800000|2022-06-27 07:43:20|6664.1|6658.1|6663.1|6657.1|6664.1|6658.1|6663.1|6657.1|0
1656315810000|2022-06-27 07:43:30|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1656315820000|2022-06-27 07:43:40|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|0
1656315940000|2022-06-27 07:45:40|6665.1|6659.1|6664.6|6658.6|6665.1|6659.1|6664.6|6658.6|0
1656315950000|2022-06-27 07:45:50|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|6665.1|6659.1|0
1656315960000|2022-06-27 07:46:00|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|0
1656315970000|2022-06-27 07:46:10|6665.6|6659.6|6664.1|6658.1|6666.1|6660.1|6663.6|6657.6|2
1656316020000|2022-06-27 07:47:00|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|6664.6|6658.6|2
1656316030000|2022-06-27 07:47:10|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1656316040000|2022-06-27 07:47:20|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|6668.1|6662.1|0
1656316050000|2022-06-27 07:47:30|6667.6|6661.6|6668.1|6662.1|6668.1|6662.1|6667.6|6661.6|0
1656316080000|2022-06-27 07:48:00|6671.1|6665.1|6677.1|6671.1|6677.1|6671.1|6671.1|6665.1|1
1656316090000|2022-06-27 07:48:10|6675.6|6669.6|6674.1|6668.1|6675.6|6669.6|6674.1|6668.1|0
1656316100000|2022-06-27 07:48:20|6673.1|6667.1|6674.6|6668.6|6674.6|6668.6|6673.1|6667.1|0
1656316110000|2022-06-27 07:48:30|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1656316120000|2022-06-27 07:48:40|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|0
1656316130000|2022-06-27 07:48:50|6675.6|6669.6|6675.1|6669.1|6675.6|6669.6|6675.1|6669.1|2
1656316140000|2022-06-27 07:49:00|6675.6|6669.6|6681.1|6675.1|6681.1|6675.1|6675.6|6669.6|7
1656316150000|2022-06-27 07:49:10|6681.6|6675.6|6684.1|6678.1|6684.1|6678.1|6681.6|6675.6|8
1656316170000|2022-06-27 07:49:30|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|6684.6|6678.6|0
1656316180000|2022-06-27 07:49:40|6687.1|6681.1|6688.6|6682.6|6690.6|6684.6|6687.1|6681.1|13
1656316190000|2022-06-27 07:49:50|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|0
1656316200000|2022-06-27 07:50:00|6687.6|6681.6|6688.6|6682.6|6689.1|6683.1|6687.1|6681.1|4
1656316210000|2022-06-27 07:50:10|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.1|6683.1|0
1656316220000|2022-06-27 07:50:20|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6688.6|6682.6|0
1656316230000|2022-06-27 07:50:30|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|6689.6|6683.6|1
1656316240000|2022-06-27 07:50:40|6689.5|6683.5|6688.6|6682.6|6689.5|6683.5|6688.6|6682.6|0
1656316250000|2022-06-27 07:50:50|6688.1|6682.1|6688.1|6682.1|6688.1|6682.1|6687.6|6681.6|2
1656316260000|2022-06-27 07:51:00|6689|6683|6687.6|6681.6|6689|6683|6687.6|6681.6|0
1656316270000|2022-06-27 07:51:10|6688.1|6682.1|6689.1|6683.1|6689.1|6683.1|6688.1|6682.1|10
1656316280000|2022-06-27 07:51:20|6688.6|6682.6|6688.6|6682.6|6689.1|6683.1|6688.6|6682.6|0
1656316320000|2022-06-27 07:52:00|6689|6683|6690.1|6684.1|6691.1|6685.1|6689|6683|0
1656316330000|2022-06-27 07:52:10|6689.6|6683.6|6689.6|6683.6|6690.1|6684.1|6689.1|6683.1|0
1656316340000|2022-06-27 07:52:20|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|0
1656316350000|2022-06-27 07:52:30|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|6688.6|6682.6|0
1656316360000|2022-06-27 07:52:40|6689.1|6683.1|6691.1|6685.1|6691.1|6685.1|6688.6|6682.6|0
1656316370000|2022-06-27 07:52:50|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|6692.6|6686.6|5
1656316380000|2022-06-27 07:53:00|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|6694.1|6688.1|1
1656316390000|2022-06-27 07:53:10|6693.6|6687.6|6693.1|6687.1|6693.6|6687.6|6692.1|6686.1|0
1656316410000|2022-06-27 07:53:30|6692.6|6686.6|6691.6|6685.6|6692.6|6686.6|6691.6|6685.6|0
1656316430000|2022-06-27 07:53:50|6692|6686|6691.6|6685.6|6692|6686|6691.6|6685.6|0
1656316450000|2022-06-27 07:54:10|6692|6686|6691.1|6685.1|6692.1|6686.1|6691.1|6685.1|0
1656316460000|2022-06-27 07:54:20|6690.1|6684.1|6691.1|6685.1|6691.1|6685.1|6690|6684|0
1656316470000|2022-06-27 07:54:30|6691.6|6685.6|6692.1|6686.1|6692.1|6686.1|6691.6|6685.6|0
1656316480000|2022-06-27 07:54:40|6693.1|6687.1|6693.1|6687.1|6694.1|6688.1|6692.6|6686.6|2
1656316490000|2022-06-27 07:54:50|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|6692.5|6686.5|0
1656316500000|2022-06-27 07:55:00|6692.6|6686.6|6692.1|6686.1|6692.6|6686.6|6692.1|6686.1|0
1656316510000|2022-06-27 07:55:10|6702|6696|6702|6696|6702|6696|6702|6696|8
1656316520000|2022-06-27 07:55:20|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|0
1656316530000|2022-06-27 07:55:30|6700.5|6694.5|6701.1|6695.1|6701.1|6695.1|6700.5|6694.5|5
1656316540000|2022-06-27 07:55:40|6701|6695|6700.1|6694.1|6701|6695|6700|6694|3
1656316550000|2022-06-27 07:55:50|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1656316560000|2022-06-27 07:56:00|6701|6695|6701|6695|6701|6695|6701|6695|0
1656316570000|2022-06-27 07:56:10|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|6700.5|6694.5|0
1656316610000|2022-06-27 07:56:50|6700.6|6694.6|6702.5|6696.5|6702.5|6696.5|6700.6|6694.6|2
1656316630000|2022-06-27 07:57:10|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|6701.5|6695.5|0
1656316640000|2022-06-27 07:57:20|6701.6|6695.6|6701.5|6695.5|6701.6|6695.6|6701.5|6695.5|0
1656316670000|2022-06-27 07:57:50|6702.5|6696.5|6705.5|6699.5|6705.5|6699.5|6702|6696|15
1656316680000|2022-06-27 07:58:00|6705|6699|6705|6699|6705|6699|6705|6699|0
1656316690000|2022-06-27 07:58:10|6705.5|6699.5|6705|6699|6705.5|6699.5|6705|6699|0
1656316700000|2022-06-27 07:58:20|6703|6697|6703|6697|6703|6697|6703|6697|9
1656316720000|2022-06-27 07:58:40|6702.5|6696.5|6702|6696|6703|6697|6702|6696|0
1656316730000|2022-06-27 07:58:50|6702.5|6696.5|6704|6698|6704|6698|6702.5|6696.5|0
1656316740000|2022-06-27 07:59:00|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|6704.5|6698.5|1
1656316770000|2022-06-27 07:59:30|6704|6698|6704.5|6698.5|6704.5|6698.5|6704|6698|0
1656316780000|2022-06-27 07:59:40|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|6705.5|6699.5|0
1656316790000|2022-06-27 07:59:50|6704|6698|6705|6699|6705|6699|6704|6698|0
1656316800000|2022-06-27 08:00:00|6705.5|6699.5|6708.5|6702.5|6708.5|6702.5|6705|6699|1
1656316810000|2022-06-27 08:00:10|||||||||9
1656316820000|2022-06-27 08:00:20|6707|6701|6707|6701|6707|6701|6707|6701|0
1656316830000|2022-06-27 08:00:30|6708.5|6702.5|6707.5|6701.5|6708.5|6702.5|6707.5|6701.5|8
1656316870000|2022-06-27 08:01:10|6707|6701|6707|6701|6707|6701|6707|6701|0
1656316880000|2022-06-27 08:01:20|||||||||3
1656316890000|2022-06-27 08:01:30|||||||||1
1656316900000|2022-06-27 08:01:40|||||||||5
1656316910000|2022-06-27 08:01:50|||||||||5
1656316920000|2022-06-27 08:02:00|6708.5|6702.5|6708.5|6702.5|6709.5|6703.5|6708|6702|3
1656316950000|2022-06-27 08:02:30|6709|6703|6708.5|6702.5|6709|6703|6708.5|6702.5|0
1656316960000|2022-06-27 08:02:40|||||||||1
1656316970000|2022-06-27 08:02:50|6708|6702|6708|6702|6708|6702|6708|6702|0
1656316980000|2022-06-27 08:03:00|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707|6701|3
1656316990000|2022-06-27 08:03:10|6707|6701|6707.5|6701.5|6707.5|6701.5|6707|6701|3
1656317000000|2022-06-27 08:03:20|6708|6702|6708|6702|6708|6702|6708|6702|0
1656317020000|2022-06-27 08:03:40|6709.5|6703.5|6710|6704|6710|6704|6709.5|6703.5|1
1656317030000|2022-06-27 08:03:50|6709.5|6703.5|6710|6704|6710|6704|6709.5|6703.5|1
1656317040000|2022-06-27 08:04:00|6709.5|6703.5|6709.5|6703.5|6710|6704|6709.5|6703.5|0
1656317070000|2022-06-27 08:04:30|6709|6703|6709|6703|6709|6703|6709|6703|0
1656317080000|2022-06-27 08:04:40|6708.5|6702.5|6708.5|6702.5|6708.5|6702.5|6708|6702|0
1656317120000|2022-06-27 08:05:20|6709|6703|6709|6703|6709|6703|6709|6703|0
1656317130000|2022-06-27 08:05:30|6709.5|6703.5|6710|6704|6710|6704|6709.5|6703.5|0
1656317160000|2022-06-27 08:06:00|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|0
1656317170000|2022-06-27 08:06:10|6710|6704|6710|6704|6710|6704|6710|6704|0
1656317180000|2022-06-27 08:06:20|6710.5|6704.5|6714.5|6708.5|6716|6710|6710.5|6704.5|3
1656317200000|2022-06-27 08:06:40|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|2
1656317210000|2022-06-27 08:06:50|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|3
1656317220000|2022-06-27 08:07:00|6711|6705|6710.5|6704.5|6711|6705|6709.5|6703.5|0
1656317230000|2022-06-27 08:07:10|6710|6704|6708.5|6702.5|6710|6704|6708.5|6702.5|0
1656317250000|2022-06-27 08:07:30|6709|6703|6711.5|6705.5|6711.5|6705.5|6709|6703|0
1656317260000|2022-06-27 08:07:40|6710.5|6704.5|6711.5|6705.5|6713.5|6707.5|6710.5|6704.5|1
1656317270000|2022-06-27 08:07:50|6711|6705|6711|6705|6711|6705|6711|6705|0
1656317280000|2022-06-27 08:08:00|6710|6704|6710|6704|6710|6704|6709.5|6703.5|0
1656317290000|2022-06-27 08:08:10|6709.5|6703.5|6712|6706|6712|6706|6709.5|6703.5|4
1656317300000|2022-06-27 08:08:20|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|0
1656317340000|2022-06-27 08:09:00|6710.5|6704.5|6710|6704|6710.5|6704.5|6710|6704|0
1656317350000|2022-06-27 08:09:10|6713|6707|6712|6706|6713|6707|6712|6706|1
1656317370000|2022-06-27 08:09:30|6712.5|6706.5|6711.5|6705.5|6712.5|6706.5|6711|6705|0
1656317380000|2022-06-27 08:09:40|6711|6705|6711|6705|6711|6705|6711|6705|0
1656317390000|2022-06-27 08:09:50|6710|6704|6710|6704|6710.5|6704.5|6710|6704|0
1656317400000|2022-06-27 08:10:00|6710.5|6704.5|6710|6704|6710.5|6704.5|6710|6704|0
1656317420000|2022-06-27 08:10:20|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|0
1656317440000|2022-06-27 08:10:40|6711|6705|6711|6705|6711|6705|6711|6705|0
1656317450000|2022-06-27 08:10:50|6710.5|6704.5|6710|6704|6710.5|6704.5|6710|6704|0
1656317460000|2022-06-27 08:11:00|6710.5|6704.5|6710|6704|6710.5|6704.5|6710|6704|0
1656317490000|2022-06-27 08:11:30|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|6710.5|6704.5|0
1656317520000|2022-06-27 08:12:00|6711.5|6705.5|6712.5|6706.5|6713|6707|6711.5|6705.5|0
1656317540000|2022-06-27 08:12:20|6712|6706|6712.5|6706.5|6712.5|6706.5|6712|6706|0
1656317580000|2022-06-27 08:13:00|6711|6705|6711|6705|6711|6705|6711|6705|0
1656317600000|2022-06-27 08:13:20|6712|6706|6712|6706|6712|6706|6712|6706|0
1656317610000|2022-06-27 08:13:30|6711.5|6705.5|6711|6705|6711.5|6705.5|6711|6705|0
1656317620000|2022-06-27 08:13:40|6710.5|6704.5|6711|6705|6711|6705|6710.5|6704.5|0
1656317660000|2022-06-27 08:14:20|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|6711.5|6705.5|0
1656317690000|2022-06-27 08:14:50|6711|6705|6711.5|6705.5|6711.5|6705.5|6711|6705|2
1656317700000|2022-06-27 08:15:00|6712|6706|6713.5|6707.5|6714.5|6708.5|6712|6706|2
1656317770000|2022-06-27 08:16:10|6714|6708|6713.5|6707.5|6714|6708|6713.5|6707.5|0
1656317790000|2022-06-27 08:16:30|6713|6707|6713|6707|6713.5|6707.5|6713|6707|0
1656317800000|2022-06-27 08:16:40|6713.5|6707.5|6714|6708|6714.5|6708.5|6713.5|6707.5|0
1656317820000|2022-06-27 08:17:00|6713.5|6707.5|6713.5|6707.5|6714.5|6708.5|6713|6707|0
1656317830000|2022-06-27 08:17:10|6714|6708|6714|6708|6714.5|6708.5|6713.5|6707.5|0
1656317840000|2022-06-27 08:17:20|6713.5|6707.5|6713.5|6707.5|6714.5|6708.5|6713.5|6707.5|0
1656317850000|2022-06-27 08:17:30|6714|6708|6714|6708|6714.5|6708.5|6714|6708|0
1656317870000|2022-06-27 08:17:50|6713.5|6707.5|6713.5|6707.5|6713.5|6707.5|6713.5|6707.5|0
1656317880000|2022-06-27 08:18:00|6713.4|6707.4|6710.5|6704.5|6713.4|6707.4|6710.5|6704.5|2
1656317890000|2022-06-27 08:18:10|6710.9|6704.9|6710.4|6704.4|6710.9|6704.9|6710.4|6704.4|3
1656317910000|2022-06-27 08:18:30|6709.9|6703.9|6709.9|6703.9|6709.9|6703.9|6709.9|6703.9|0
1656317920000|2022-06-27 08:18:40|6710.4|6704.4|6709.9|6703.9|6710.4|6704.4|6709.4|6703.4|1
1656317930000|2022-06-27 08:18:50|6708.9|6702.9|6709.4|6703.4|6709.9|6703.9|6708.9|6702.9|0
1656317940000|2022-06-27 08:19:00|6708.9|6702.9|6707.9|6701.9|6708.9|6702.9|6707.9|6701.9|0
1656317950000|2022-06-27 08:19:10|6707.4|6701.4|6707|6701|6707.4|6701.4|6707|6701|1
1656317960000|2022-06-27 08:19:20|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|6707.4|6701.4|2
1656317990000|2022-06-27 08:19:50|6707.9|6701.9|6707.9|6701.9|6707.9|6701.9|6707.9|6701.9|3
1656318030000|2022-06-27 08:20:30|6708.9|6702.9|6711.4|6705.4|6711.9|6705.9|6708.9|6702.9|1
1656318040000|2022-06-27 08:20:40|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|6710.9|6704.9|0
1656318060000|2022-06-27 08:21:00|6710.4|6704.4|6709.9|6703.9|6710.4|6704.4|6709.9|6703.9|0
1656318070000|2022-06-27 08:21:10|6709.4|6703.4|6709.4|6703.4|6709.4|6703.4|6709.4|6703.4|5
1656318080000|2022-06-27 08:21:20|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|0
1656318090000|2022-06-27 08:21:30|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|0
1656318110000|2022-06-27 08:21:50|6710.9|6704.9|6710.4|6704.4|6710.9|6704.9|6709.4|6703.4|0
1656318120000|2022-06-27 08:22:00|6709.9|6703.9|6709.9|6703.9|6709.9|6703.9|6709.9|6703.9|0
1656318140000|2022-06-27 08:22:20|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|0
1656318150000|2022-06-27 08:22:30|6711.4|6705.4|6711.4|6705.4|6712.9|6706.9|6711.4|6705.4|0
1656318170000|2022-06-27 08:22:50|6711.9|6705.9|6711.9|6705.9|6711.9|6705.9|6711.9|6705.9|0
1656318180000|2022-06-27 08:23:00|6711.4|6705.4|6709.9|6703.9|6711.4|6705.4|6709.4|6703.4|2
1656318200000|2022-06-27 08:23:20|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|6709.9|6703.9|0
1656318210000|2022-06-27 08:23:30|6709.9|6703.9|6709.9|6703.9|6710.4|6704.4|6709.9|6703.9|0
1656318220000|2022-06-27 08:23:40|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|6710.4|6704.4|0
1656318230000|2022-06-27 08:23:50|6710.9|6704.9|6710.4|6704.4|6710.9|6704.9|6710.4|6704.4|0
1656318240000|2022-06-27 08:24:00|6709.9|6703.9|6710.4|6704.4|6710.4|6704.4|6709.9|6703.9|0
1656318250000|2022-06-27 08:24:10|6710.9|6704.9|6711.4|6705.4|6711.4|6705.4|6710.9|6704.9|1
1656318260000|2022-06-27 08:24:20|6712.9|6706.9|6715.4|6709.4|6715.4|6709.4|6712.9|6706.9|1
1656318270000|2022-06-27 08:24:30|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|0
1656318280000|2022-06-27 08:24:40|6715.4|6709.4|6715.4|6709.4|6715.4|6709.4|6715.4|6709.4|0
1656318300000|2022-06-27 08:25:00|6715.9|6709.9|6715.4|6709.4|6715.9|6709.9|6715.4|6709.4|0
1656318310000|2022-06-27 08:25:10|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|0
1656318330000|2022-06-27 08:25:30|6715.4|6709.4|6714.9|6708.9|6715.4|6709.4|6714.9|6708.9|0
1656318340000|2022-06-27 08:25:40|6715.4|6709.4|6714.4|6708.4|6715.4|6709.4|6714.4|6708.4|0
1656318360000|2022-06-27 08:26:00|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|0
1656318370000|2022-06-27 08:26:10|6714.4|6708.4|6712.9|6706.9|6714.4|6708.4|6712.9|6706.9|23
1656318380000|2022-06-27 08:26:20|6714.4|6708.4|6715.4|6709.4|6715.4|6709.4|6712.9|6706.9|2
1656318390000|2022-06-27 08:26:30|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|6715.9|6709.9|4
1656318420000|2022-06-27 08:27:00|6716.4|6710.4|6716.4|6710.4|6716.4|6710.4|6715.9|6709.9|0
1656318430000|2022-06-27 08:27:10|6716.9|6710.9|6716.9|6710.9|6716.9|6710.9|6716.9|6710.9|1
1656318440000|2022-06-27 08:27:20|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|0
1656318460000|2022-06-27 08:27:40|6716.9|6710.9|6717.4|6711.4|6717.4|6711.4|6716.9|6710.9|0
1656318500000|2022-06-27 08:28:20|6717.9|6711.9|6717.9|6711.9|6717.9|6711.9|6717.4|6711.4|1
1656318510000|2022-06-27 08:28:30|6718.4|6712.4|6717.9|6711.9|6718.4|6712.4|6717.4|6711.4|0
1656318520000|2022-06-27 08:28:40|6718.4|6712.4|6717.9|6711.9|6718.4|6712.4|6717.4|6711.4|2
1656318530000|2022-06-27 08:28:50|6718.4|6712.4|6718.4|6712.4|6718.4|6712.4|6718.4|6712.4|0
1656318540000|2022-06-27 08:29:00|6717.9|6711.9|6717.9|6711.9|6717.9|6711.9|6717.9|6711.9|0
1656318550000|2022-06-27 08:29:10|6718.4|6712.4|6719.9|6713.9|6719.9|6713.9|6718.4|6712.4|0
1656318560000|2022-06-27 08:29:20|6720.4|6714.4|6719.9|6713.9|6720.4|6714.4|6718.4|6712.4|0
1656318570000|2022-06-27 08:29:30|6719.4|6713.4|6717.9|6711.9|6719.4|6713.4|6717.9|6711.9|23
1656318580000|2022-06-27 08:29:40|6717.4|6711.4|6718.9|6712.9|6718.9|6712.9|6717.4|6711.4|0
1656318590000|2022-06-27 08:29:50|6718.4|6712.4|6717.4|6711.4|6718.4|6712.4|6717.4|6711.4|0
1656318600000|2022-06-27 08:30:00|6716.9|6710.9|6716.4|6710.4|6716.9|6710.9|6716.4|6710.4|0
1656318610000|2022-06-27 08:30:10|6716.9|6710.9|6716.9|6710.9|6717.9|6711.9|6716.9|6710.9|0
1656318620000|2022-06-27 08:30:20|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|0
1656318640000|2022-06-27 08:30:40|6716.4|6710.4|6715.9|6709.9|6716.4|6710.4|6715.9|6709.9|3
1656318660000|2022-06-27 08:31:00|6715.4|6709.4|6715.9|6709.9|6716.4|6710.4|6714.9|6708.9|2
1656318670000|2022-06-27 08:31:10|6716.4|6710.4|6715.4|6709.4|6716.4|6710.4|6715.4|6709.4|1
1656318680000|2022-06-27 08:31:20|6713.9|6707.9|6713.4|6707.4|6713.9|6707.9|6713.4|6707.4|2
1656318700000|2022-06-27 08:31:40|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|1
1656318710000|2022-06-27 08:31:50|6712.4|6706.4|6711.9|6705.9|6713.4|6707.4|6711.9|6705.9|2
1656318720000|2022-06-27 08:32:00|6713.4|6707.4|6713.4|6707.4|6713.4|6707.4|6712.9|6706.9|1
1656318740000|2022-06-27 08:32:20|6713.9|6707.9|6714.4|6708.4|6714.4|6708.4|6713.9|6707.9|0
1656318750000|2022-06-27 08:32:30|6713.9|6707.9|6714.4|6708.4|6714.4|6708.4|6713.9|6707.9|0
1656318770000|2022-06-27 08:32:50|6713.9|6707.9|6713.9|6707.9|6714.4|6708.4|6713.9|6707.9|0
1656318780000|2022-06-27 08:33:00|6714.4|6708.4|6713.9|6707.9|6714.4|6708.4|6713.9|6707.9|0
1656318790000|2022-06-27 08:33:10|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|0
1656318800000|2022-06-27 08:33:20|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.4|6707.4|0
1656318810000|2022-06-27 08:33:30|6713.4|6707.4|6713.4|6707.4|6713.9|6707.9|6713.4|6707.4|0
1656318840000|2022-06-27 08:34:00|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|0
1656318870000|2022-06-27 08:34:30|6713.4|6707.4|6713.9|6707.9|6713.9|6707.9|6713.4|6707.4|0
1656318880000|2022-06-27 08:34:40|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|6713.9|6707.9|0
1656318900000|2022-06-27 08:35:00|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|6714.9|6708.9|0
1656318910000|2022-06-27 08:35:10|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|0
1656318920000|2022-06-27 08:35:20|6713.9|6707.9|6713.9|6707.9|6713.9|6707.9|6713.4|6707.4|0
1656318940000|2022-06-27 08:35:40|6713.4|6707.4|6713.4|6707.4|6713.4|6707.4|6713.4|6707.4|0
1656318980000|2022-06-27 08:36:20|6712.9|6706.9|6712.4|6706.4|6712.9|6706.9|6712.4|6706.4|2
1656318990000|2022-06-27 08:36:30|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|6712.9|6706.9|1
1656319000000|2022-06-27 08:36:40|||||||||2
1656319060000|2022-06-27 08:37:40|||||||||1
1656319170000|2022-06-27 08:39:30|6713.4|6707.4|6716.9|6710.9|6716.9|6710.9|6712.9|6706.9|5
1656319180000|2022-06-27 08:39:40|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|6716.9|6710.9|1
1656319190000|2022-06-27 08:39:50|6717.9|6711.9|6717.9|6711.9|6717.9|6711.9|6717.4|6711.4|1
1656319200000|2022-06-27 08:40:00|6717.4|6711.4|6716.4|6710.4|6717.4|6711.4|6716.4|6710.4|0
1656319230000|2022-06-27 08:40:30|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|6714.4|6708.4|0
1656319240000|2022-06-27 08:40:40|6714.8|6708.8|6714.4|6708.4|6714.8|6708.8|6714.4|6708.4|0
1656319250000|2022-06-27 08:40:50|6714.9|6708.9|6713.4|6707.4|6715.3|6709.3|6712.9|6706.9|0
1656319260000|2022-06-27 08:41:00|6713.8|6707.8|6714.8|6708.8|6717.3|6711.3|6713.8|6707.8|1
1656319270000|2022-06-27 08:41:10|6714.4|6708.4|6715.3|6709.3|6715.3|6709.3|6714.4|6708.4|10
1656319280000|2022-06-27 08:41:20|6714.9|6708.9|6714.4|6708.4|6714.9|6708.9|6714.4|6708.4|0
1656319290000|2022-06-27 08:41:30|6714.8|6708.8|6715.3|6709.3|6715.3|6709.3|6714.8|6708.8|0
1656319310000|2022-06-27 08:41:50|6715.4|6709.4|6717.3|6711.3|6717.3|6711.3|6715.4|6709.4|0
1656319320000|2022-06-27 08:42:00|6716.9|6710.9|6717.3|6711.3|6717.4|6711.4|6716.9|6710.9|0
1656319340000|2022-06-27 08:42:20|6720.4|6714.4|6718.8|6712.8|6720.4|6714.4|6718.8|6712.8|28
1656319360000|2022-06-27 08:42:40|6719.8|6713.8|6720.3|6714.3|6720.3|6714.3|6719.4|6713.4|0
1656319370000|2022-06-27 08:42:50|6722.4|6716.4|6720.9|6714.9|6722.4|6716.4|6720.9|6714.9|5
1656319380000|2022-06-27 08:43:00|6720.4|6714.4|6719.4|6713.4|6720.4|6714.4|6719.4|6713.4|0
1656319390000|2022-06-27 08:43:10|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|6719.3|6713.3|4
1656319400000|2022-06-27 08:43:20|||||||||3
1656319410000|2022-06-27 08:43:30|6719.8|6713.8|6719.3|6713.3|6719.8|6713.8|6719.3|6713.3|3
1656319420000|2022-06-27 08:43:40|6718.8|6712.8|6719.3|6713.3|6719.3|6713.3|6718.8|6712.8|0
1656319430000|2022-06-27 08:43:50|6720.3|6714.3|6719.3|6713.3|6720.3|6714.3|6719.3|6713.3|1
1656319440000|2022-06-27 08:44:00|6720.8|6714.8|6720.3|6714.3|6720.8|6714.8|6718.8|6712.8|4
1656319450000|2022-06-27 08:44:10|6722.3|6716.3|6723.3|6717.3|6723.3|6717.3|6722.3|6716.3|1
1656319470000|2022-06-27 08:44:30|6722.8|6716.8|6723.3|6717.3|6723.3|6717.3|6722.8|6716.8|0
1656319480000|2022-06-27 08:44:40|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1656319500000|2022-06-27 08:45:00|6723.3|6717.3|6724.3|6718.3|6725.3|6719.3|6723.3|6717.3|1
1656319510000|2022-06-27 08:45:10|6724.8|6718.8|6729.3|6723.3|6729.8|6723.8|6724.8|6718.8|28
1656319520000|2022-06-27 08:45:20|6728.3|6722.3|6727.3|6721.3|6728.3|6722.3|6727.3|6721.3|0
1656319550000|2022-06-27 08:45:50|6728.8|6722.8|6730.3|6724.3|6730.3|6724.3|6726.8|6720.8|4
1656319560000|2022-06-27 08:46:00|6729.8|6723.8|6727.3|6721.3|6731.3|6725.3|6726.8|6720.8|1
1656319580000|2022-06-27 08:46:20|6726.8|6720.8|6726.8|6720.8|6726.8|6720.8|6726.8|6720.8|0
1656319590000|2022-06-27 08:46:30|6725.8|6719.8|6725.8|6719.8|6725.8|6719.8|6725.3|6719.3|0
1656319600000|2022-06-27 08:46:40|6726.3|6720.3|6726.8|6720.8|6726.8|6720.8|6726.3|6720.3|0
1656319610000|2022-06-27 08:46:50|6727.8|6721.8|6726.8|6720.8|6727.8|6721.8|6726.8|6720.8|0
1656319620000|2022-06-27 08:47:00|6728.3|6722.3|6729.3|6723.3|6729.3|6723.3|6727.8|6721.8|2
1656319630000|2022-06-27 08:47:10|6728.8|6722.8|6728.8|6722.8|6728.8|6722.8|6728.8|6722.8|10
1656319640000|2022-06-27 08:47:20|6728.3|6722.3|6727.8|6721.8|6728.3|6722.3|6727.8|6721.8|0
1656319650000|2022-06-27 08:47:30|6729.8|6723.8|6730.3|6724.3|6730.3|6724.3|6729.8|6723.8|106
1656319660000|2022-06-27 08:47:40|||||||||7
1656319670000|2022-06-27 08:47:50|6730.8|6724.8|6731.3|6725.3|6731.3|6725.3|6730.8|6724.8|6
1656319680000|2022-06-27 08:48:00|6731.8|6725.8|6731.3|6725.3|6731.8|6725.8|6730.8|6724.8|4
1656319690000|2022-06-27 08:48:10|||||||||12
1656319700000|2022-06-27 08:48:20|6730.8|6724.8|6731.3|6725.3|6731.3|6725.3|6730.8|6724.8|0
1656319730000|2022-06-27 08:48:50|6730.8|6724.8|6731.3|6725.3|6731.3|6725.3|6730.8|6724.8|0
1656319740000|2022-06-27 08:49:00|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|1
1656319750000|2022-06-27 08:49:10|6731.3|6725.3|6730.8|6724.8|6731.8|6725.8|6730.8|6724.8|0
1656319760000|2022-06-27 08:49:20|6731.3|6725.3|6731.8|6725.8|6731.8|6725.8|6730.8|6724.8|2
1656319770000|2022-06-27 08:49:30|6731.3|6725.3|6731.8|6725.8|6731.8|6725.8|6731.3|6725.3|0
1656319780000|2022-06-27 08:49:40|6731.3|6725.3|6731.8|6725.8|6731.8|6725.8|6731.3|6725.3|3
1656319790000|2022-06-27 08:49:50|6731.3|6725.3|6731.8|6725.8|6731.8|6725.8|6731.3|6725.3|1
1656319800000|2022-06-27 08:50:00|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|1
1656319810000|2022-06-27 08:50:10|6731.3|6725.3|6731.3|6725.3|6731.3|6725.3|6731.3|6725.3|1
1656319830000|2022-06-27 08:50:30|||||||||2
1656319840000|2022-06-27 08:50:40|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|0
1656319850000|2022-06-27 08:50:50|||||||||2
1656319860000|2022-06-27 08:51:00|6730.3|6724.3|6730.3|6724.3|6730.3|6724.3|6730.3|6724.3|0
1656319870000|2022-06-27 08:51:10|6730.8|6724.8|6730.3|6724.3|6730.8|6724.8|6730.3|6724.3|0
1656319900000|2022-06-27 08:51:40|6730.8|6724.8|6733.3|6727.3|6733.3|6727.3|6730.8|6724.8|4
1656319910000|2022-06-27 08:51:50|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|0
1656319920000|2022-06-27 08:52:00|6730.3|6724.3|6730.8|6724.8|6733.8|6727.8|6729.8|6723.8|12
1656319930000|2022-06-27 08:52:10|6730.3|6724.3|6730.3|6724.3|6731.3|6725.3|6730.3|6724.3|1
1656319940000|2022-06-27 08:52:20|6730.8|6724.8|6731.3|6725.3|6731.3|6725.3|6730.8|6724.8|0
1656319950000|2022-06-27 08:52:30|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|7
1656319960000|2022-06-27 08:52:40|||||||||7
1656319970000|2022-06-27 08:52:50|||||||||9
1656319990000|2022-06-27 08:53:10|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|6730.8|6724.8|3
1656320000000|2022-06-27 08:53:20|6731.3|6725.3|6730.8|6724.8|6731.3|6725.3|6730.8|6724.8|0
1656320020000|2022-06-27 08:53:40|||||||||9
1656320050000|2022-06-27 08:54:10|6730.3|6724.3|6730.3|6724.3|6730.8|6724.8|6730.3|6724.3|0
1656320060000|2022-06-27 08:54:20|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|7
1656320070000|2022-06-27 08:54:30|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|6729.7|6723.7|28
1656320080000|2022-06-27 08:54:40|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|0
1656320090000|2022-06-27 08:54:50|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|7
1656320100000|2022-06-27 08:55:00|6730.8|6724.8|6732.8|6726.8|6732.8|6726.8|6730.3|6724.3|3
1656320110000|2022-06-27 08:55:10|6733.8|6727.8|6733.3|6727.3|6734.3|6728.3|6732.8|6726.8|1
1656320120000|2022-06-27 08:55:20|6732.7|6726.7|6733.7|6727.7|6733.7|6727.7|6732.7|6726.7|0
1656320170000|2022-06-27 08:56:10|6732.7|6726.7|6731.2|6725.2|6732.7|6726.7|6731.2|6725.2|0
1656320180000|2022-06-27 08:56:20|6730.3|6724.3|6731.7|6725.7|6731.7|6725.7|6730.3|6724.3|1
1656320190000|2022-06-27 08:56:30|6731.2|6725.2|6731.2|6725.2|6731.7|6725.7|6731.2|6725.2|0
1656320210000|2022-06-27 08:56:50|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|0
1656320240000|2022-06-27 08:57:20|6735.7|6729.7|6735.7|6729.7|6736.2|6730.2|6734.2|6728.2|1
1656320250000|2022-06-27 08:57:30|6735.2|6729.2|6735.2|6729.2|6735.2|6729.2|6734.7|6728.7|1
1656320270000|2022-06-27 08:57:50|6736.2|6730.2|6736.2|6730.2|6736.2|6730.2|6736.2|6730.2|0
1656320280000|2022-06-27 08:58:00|6737.7|6731.7|6734.7|6728.7|6737.7|6731.7|6734.7|6728.7|1
1656320300000|2022-06-27 08:58:20|6735.2|6729.2|6734.7|6728.7|6735.2|6729.2|6734.7|6728.7|0
1656320320000|2022-06-27 08:58:40|6735.2|6729.2|6734.7|6728.7|6735.2|6729.2|6734.7|6728.7|0
1656320340000|2022-06-27 08:59:00|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1656320350000|2022-06-27 08:59:10|||||||||100
1656320360000|2022-06-27 08:59:20|6734.7|6728.7|6734.2|6728.2|6734.7|6728.7|6734.2|6728.2|2
1656320370000|2022-06-27 08:59:30|6734.7|6728.7|6734.2|6728.2|6734.7|6728.7|6734.2|6728.2|0
1656320390000|2022-06-27 08:59:50|6734.7|6728.7|6734.2|6728.2|6734.7|6728.7|6734.2|6728.2|0
1656320400000|2022-06-27 09:00:00|||||||||51
1656320410000|2022-06-27 09:00:10|||||||||3
1656320420000|2022-06-27 09:00:20|6736.7|6730.7|6736.2|6730.2|6736.7|6730.7|6736.2|6730.2|9
1656320430000|2022-06-27 09:00:30|6735.2|6729.2|6735.2|6729.2|6735.2|6729.2|6735.2|6729.2|1
1656320440000|2022-06-27 09:00:40|6734.7|6728.7|6734.7|6728.7|6734.7|6728.7|6734.7|6728.7|9
1656320450000|2022-06-27 09:00:50|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1656320460000|2022-06-27 09:01:00|6734.7|6728.7|6734.7|6728.7|6735.2|6729.2|6734.7|6728.7|1
1656320470000|2022-06-27 09:01:10|6735.7|6729.7|6734.7|6728.7|6735.7|6729.7|6734.7|6728.7|4
1656320480000|2022-06-27 09:01:20|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1656320490000|2022-06-27 09:01:30|6734.7|6728.7|6732.2|6726.2|6734.7|6728.7|6732.2|6726.2|9
1656320500000|2022-06-27 09:01:40|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|0
1656320530000|2022-06-27 09:02:10|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|0
1656320540000|2022-06-27 09:02:20|6732.7|6726.7|6731.7|6725.7|6732.7|6726.7|6731.7|6725.7|0
1656320550000|2022-06-27 09:02:30|6730.7|6724.7|6731.7|6725.7|6732.7|6726.7|6730.7|6724.7|3
1656320570000|2022-06-27 09:02:50|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|0
1656320580000|2022-06-27 09:03:00|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|4
1656320600000|2022-06-27 09:03:20|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|0
1656320640000|2022-06-27 09:04:00|6733.2|6727.2|6732.7|6726.7|6733.7|6727.7|6731.2|6725.2|8
1656320650000|2022-06-27 09:04:10|6733.2|6727.2|6732.7|6726.7|6733.7|6727.7|6732.2|6726.2|1
1656320680000|2022-06-27 09:04:40|6732.2|6726.2|6736.7|6730.7|6738.7|6732.7|6732.2|6726.2|30
1656320690000|2022-06-27 09:04:50|6736.2|6730.2|6737.2|6731.2|6737.7|6731.7|6735.7|6729.7|1
1656320700000|2022-06-27 09:05:00|6736.7|6730.7|6736.2|6730.2|6737.2|6731.2|6736.2|6730.2|1
1656320710000|2022-06-27 09:05:10|6735.7|6729.7|6734.2|6728.2|6735.7|6729.7|6734.2|6728.2|0
1656320740000|2022-06-27 09:05:40|6732.7|6726.7|6733.7|6727.7|6733.7|6727.7|6732.7|6726.7|1
1656320770000|2022-06-27 09:06:10|6734.7|6728.7|6733.7|6727.7|6734.7|6728.7|6733.7|6727.7|1
1656320800000|2022-06-27 09:06:40|||||||||1
1656320810000|2022-06-27 09:06:50|6733.2|6727.2|6733.2|6727.2|6733.7|6727.7|6733.2|6727.2|0
1656320820000|2022-06-27 09:07:00|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|0
1656320880000|2022-06-27 09:08:00|6732.7|6726.7|6732.2|6726.2|6732.7|6726.7|6731.7|6725.7|1
1656320900000|2022-06-27 09:08:20|6731.7|6725.7|6732.7|6726.7|6732.7|6726.7|6731.7|6725.7|0
1656320930000|2022-06-27 09:08:50|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|0
1656320940000|2022-06-27 09:09:00|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|0
1656320970000|2022-06-27 09:09:30|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|1
1656320980000|2022-06-27 09:09:40|||||||||11
1656320990000|2022-06-27 09:09:50|6730.7|6724.7|6730.7|6724.7|6730.7|6724.7|6730.2|6724.2|5
1656321000000|2022-06-27 09:10:00|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6730.7|6724.7|1
1656321010000|2022-06-27 09:10:10|6730.7|6724.7|6732.7|6726.7|6732.7|6726.7|6730.7|6724.7|2
1656321020000|2022-06-27 09:10:20|6732.2|6726.2|6732.7|6726.7|6732.7|6726.7|6732.2|6726.2|2
1656321030000|2022-06-27 09:10:30|6733.7|6727.7|6733.2|6727.2|6733.7|6727.7|6733.2|6727.2|2
1656321040000|2022-06-27 09:10:40|6732.7|6726.7|6733.7|6727.7|6734.2|6728.2|6732.2|6726.2|0
1656321050000|2022-06-27 09:10:50|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1656321100000|2022-06-27 09:11:40|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|2
1656321120000|2022-06-27 09:12:00|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|1
1656321140000|2022-06-27 09:12:20|6732.7|6726.7|6732.2|6726.2|6732.7|6726.7|6732.2|6726.2|0
1656321150000|2022-06-27 09:12:30|6731.7|6725.7|6731.2|6725.2|6731.7|6725.7|6731.2|6725.2|9
1656321160000|2022-06-27 09:12:40|6730.7|6724.7|6730.2|6724.2|6730.7|6724.7|6730.2|6724.2|0
1656321180000|2022-06-27 09:13:00|||||||||2
1656321260000|2022-06-27 09:14:20|||||||||1
1656321270000|2022-06-27 09:14:30|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6
1656321300000|2022-06-27 09:15:00|6731.2|6725.2|6731.7|6725.7|6731.7|6725.7|6730.2|6724.2|0
1656321340000|2022-06-27 09:15:40|6732.2|6726.2|6731.7|6725.7|6732.2|6726.2|6731.7|6725.7|0
1656321350000|2022-06-27 09:15:50|6731.2|6725.2|6731.7|6725.7|6731.7|6725.7|6731.2|6725.2|0
1656321360000|2022-06-27 09:16:00|6730.7|6724.7|6731.2|6725.2|6731.2|6725.2|6730.7|6724.7|0
1656321380000|2022-06-27 09:16:20|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|0
1656321390000|2022-06-27 09:16:30|||||||||1
1656321400000|2022-06-27 09:16:40|6732.2|6726.2|6731.7|6725.7|6732.2|6726.2|6731.7|6725.7|0
1656321420000|2022-06-27 09:17:00|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|0
1656321430000|2022-06-27 09:17:10|6731.7|6725.7|6732.2|6726.2|6732.2|6726.2|6731.7|6725.7|27
1656321440000|2022-06-27 09:17:20|||||||||37
1656321450000|2022-06-27 09:17:30|6731.2|6725.2|6730.2|6724.2|6731.2|6725.2|6730.2|6724.2|13
1656321460000|2022-06-27 09:17:40|||||||||2
1656321480000|2022-06-27 09:18:00|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|17
1656321490000|2022-06-27 09:18:10|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|0
1656321500000|2022-06-27 09:18:20|6735.2|6729.2|6735.2|6729.2|6735.2|6729.2|6734.7|6728.7|8
1656321510000|2022-06-27 09:18:30|6735.7|6729.7|6735.2|6729.2|6735.7|6729.7|6735.2|6729.2|0
1656321520000|2022-06-27 09:18:40|6735.7|6729.7|6735.2|6729.2|6735.7|6729.7|6735.2|6729.2|0
1656321530000|2022-06-27 09:18:50|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|0
1656321540000|2022-06-27 09:19:00|6736.2|6730.2|6734.7|6728.7|6736.2|6730.2|6734.7|6728.7|0
1656321550000|2022-06-27 09:19:10|6734.2|6728.2|6733.7|6727.7|6734.2|6728.2|6733.7|6727.7|1
1656321580000|2022-06-27 09:19:40|6733.2|6727.2|6733.7|6727.7|6733.7|6727.7|6733.2|6727.2|0
1656321630000|2022-06-27 09:20:30|6733.2|6727.2|6733.7|6727.7|6733.7|6727.7|6733.2|6727.2|1
1656321660000|2022-06-27 09:21:00|6734.2|6728.2|6737.7|6731.7|6737.7|6731.7|6733.7|6727.7|10
1656321670000|2022-06-27 09:21:10|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|2
1656321680000|2022-06-27 09:21:20|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|6737.2|6731.2|5
1656321690000|2022-06-27 09:21:30|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|4
1656321700000|2022-06-27 09:21:40|||||||||3
1656321710000|2022-06-27 09:21:50|6737.7|6731.7|6737.2|6731.2|6737.7|6731.7|6737.2|6731.2|1
1656321720000|2022-06-27 09:22:00|6737.7|6731.7|6739.7|6733.7|6739.7|6733.7|6737.7|6731.7|16
1656321730000|2022-06-27 09:22:10|6741.1|6735.1|6741.2|6735.2|6741.7|6735.7|6741.1|6735.1|0
1656321740000|2022-06-27 09:22:20|6741.7|6735.7|6744.2|6738.2|6744.6|6738.6|6741.7|6735.7|6
1656321760000|2022-06-27 09:22:40|6742.7|6736.7|6742.7|6736.7|6743.2|6737.2|6742.7|6736.7|2
1656321770000|2022-06-27 09:22:50|6743.7|6737.7|6743.7|6737.7|6743.7|6737.7|6743.7|6737.7|18
1656321780000|2022-06-27 09:23:00|6743.6|6737.6|6745.2|6739.2|6746.2|6740.2|6743.6|6737.6|16
1656321790000|2022-06-27 09:23:10|6743.2|6737.2|6744.2|6738.2|6745.1|6739.1|6742.7|6736.7|12
1656321810000|2022-06-27 09:23:30|6743.7|6737.7|6744.2|6738.2|6744.6|6738.6|6743.7|6737.7|12
1656321820000|2022-06-27 09:23:40|6743.7|6737.7|6745.6|6739.6|6746.6|6740.6|6743.7|6737.7|14
1656321830000|2022-06-27 09:23:50|6747.6|6741.6|6748.6|6742.6|6749.6|6743.6|6747.6|6741.6|8
1656321840000|2022-06-27 09:24:00|6749.1|6743.1|6746.1|6740.1|6749.1|6743.1|6743.1|6737.1|29
1656321850000|2022-06-27 09:24:10|6749.6|6743.6|6746.1|6740.1|6749.6|6743.6|6746.1|6740.1|67
1656321860000|2022-06-27 09:24:20|6746.6|6740.6|6750.1|6744.1|6750.1|6744.1|6746.6|6740.6|40
1656321870000|2022-06-27 09:24:30|6749.6|6743.6|6751.1|6745.1|6751.1|6745.1|6749.6|6743.6|35
1656321880000|2022-06-27 09:24:40|6753.6|6747.6|6753.6|6747.6|6753.6|6747.6|6753.6|6747.6|8
1656321890000|2022-06-27 09:24:50|6753.1|6747.1|6753.6|6747.6|6754.1|6748.1|6753.1|6747.1|0
1656321900000|2022-06-27 09:25:00|6754.1|6748.1|6754.1|6748.1|6754.1|6748.1|6753.6|6747.6|41
1656321910000|2022-06-27 09:25:10|6754.6|6748.6|6758.1|6752.1|6758.1|6752.1|6754.6|6748.6|14
1656321920000|2022-06-27 09:25:20|6758.6|6752.6|6761.6|6755.6|6762.5|6756.5|6758.6|6752.6|18
1656321930000|2022-06-27 09:25:30|6761.1|6755.1|6760.1|6754.1|6761.1|6755.1|6757.6|6751.6|20
1656321940000|2022-06-27 09:25:40|6759.6|6753.6|6760.6|6754.6|6760.6|6754.6|6759.6|6753.6|2
1656321950000|2022-06-27 09:25:50|6761|6755|6760.6|6754.6|6761|6755|6760.6|6754.6|0
1656321960000|2022-06-27 09:26:00|||||||||11
1656321970000|2022-06-27 09:26:10|6761.5|6755.5|6760.1|6754.1|6761.5|6755.5|6760.1|6754.1|31
1656321980000|2022-06-27 09:26:20|6760.6|6754.6|6762.1|6756.1|6762.1|6756.1|6760.6|6754.6|16
1656321990000|2022-06-27 09:26:30|6762.5|6756.5|6761.1|6755.1|6762.5|6756.5|6760.6|6754.6|0
1656322010000|2022-06-27 09:26:50|6760.6|6754.6|6760.6|6754.6|6760.6|6754.6|6760.6|6754.6|0
1656322020000|2022-06-27 09:27:00|6760.1|6754.1|6759.6|6753.6|6760.6|6754.6|6759.6|6753.6|7
1656322030000|2022-06-27 09:27:10|6760.1|6754.1|6761.6|6755.6|6761.6|6755.6|6760.1|6754.1|1
1656322040000|2022-06-27 09:27:20|6761.1|6755.1|6761.6|6755.6|6761.6|6755.6|6761.1|6755.1|0
1656322050000|2022-06-27 09:27:30|6762.1|6756.1|6762.1|6756.1|6762.5|6756.5|6762.1|6756.1|0
1656322060000|2022-06-27 09:27:40|6762.5|6756.5|6763.5|6757.5|6766.1|6760.1|6761.6|6755.6|11
1656322070000|2022-06-27 09:27:50|6762|6756|6762|6756|6762|6756|6762|6756|51
1656322080000|2022-06-27 09:28:00|6762.5|6756.5|6763|6757|6763.5|6757.5|6762.5|6756.5|2
1656322090000|2022-06-27 09:28:10|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|3
1656322100000|2022-06-27 09:28:20|6763|6757|6760|6754|6763|6757|6759.5|6753.5|54
1656322110000|2022-06-27 09:28:30|6760.5|6754.5|6763|6757|6763.5|6757.5|6760|6754|3
1656322120000|2022-06-27 09:28:40|6764|6758|6763|6757|6764|6758|6763|6757|4
1656322130000|2022-06-27 09:28:50|6764|6758|6772|6766|6772.5|6766.5|6764|6758|33
1656322140000|2022-06-27 09:29:00|6771|6765|6768|6762|6771|6765|6768|6762|12
1656322150000|2022-06-27 09:29:10|6768.5|6762.5|6767.5|6761.5|6768.5|6762.5|6767.5|6761.5|0
1656322160000|2022-06-27 09:29:20|6769|6763|6771.5|6765.5|6773.5|6767.5|6768.5|6762.5|23
1656322170000|2022-06-27 09:29:30|6771|6765|6765.5|6759.5|6771.5|6765.5|6765.5|6759.5|37
1656322180000|2022-06-27 09:29:40|6765|6759|6763|6757|6765|6759|6763|6757|12
1656322190000|2022-06-27 09:29:50|6763.5|6757.5|6764|6758|6764.5|6758.5|6763.5|6757.5|11
1656322200000|2022-06-27 09:30:00|6763.5|6757.5|6763.5|6757.5|6764|6758|6763.5|6757.5|3
1656322210000|2022-06-27 09:30:10|6766.5|6760.5|6763.5|6757.5|6766.5|6760.5|6763|6757|6
1656322220000|2022-06-27 09:30:20|6764|6758|6763.5|6757.5|6764|6758|6763.5|6757.5|0
1656322230000|2022-06-27 09:30:30|||||||||1
1656322240000|2022-06-27 09:30:40|6764|6758|6764.5|6758.5|6764.5|6758.5|6764|6758|5
1656322250000|2022-06-27 09:30:50|6765.5|6759.5|6765.5|6759.5|6765.5|6759.5|6763.5|6757.5|16
1656322260000|2022-06-27 09:31:00|6765|6759|6764|6758|6765|6759|6763.5|6757.5|0
1656322270000|2022-06-27 09:31:10|6764.5|6758.5|6767|6761|6767|6761|6764.5|6758.5|6
1656322280000|2022-06-27 09:31:20|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|6766.5|6760.5|0
1656322290000|2022-06-27 09:31:30|6767|6761|6767|6761|6767|6761|6767|6761|3
1656322300000|2022-06-27 09:31:40|6766.6|6760.6|6766.6|6760.6|6767|6761|6766.6|6760.6|0
1656322310000|2022-06-27 09:31:50|6767|6761|6767|6761|6767|6761|6766.6|6760.6|0
1656322320000|2022-06-27 09:32:00|6766.6|6760.6|6769.1|6763.1|6769.1|6763.1|6766.6|6760.6|2
1656322340000|2022-06-27 09:32:20|6769.6|6763.6|6769|6763|6769.6|6763.6|6769|6763|14
1656322350000|2022-06-27 09:32:30|6769.1|6763.1|6768.5|6762.5|6769.1|6763.1|6768.5|6762.5|14
1656322360000|2022-06-27 09:32:40|6769|6763|6769|6763|6769|6763|6769|6763|9
1656322370000|2022-06-27 09:32:50|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|3
1656322390000|2022-06-27 09:33:10|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|10
1656322400000|2022-06-27 09:33:20|||||||||12
1656322410000|2022-06-27 09:33:30|||||||||2
1656322430000|2022-06-27 09:33:50|||||||||2
1656322440000|2022-06-27 09:34:00|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|0
1656322450000|2022-06-27 09:34:10|6770|6764|6772|6766|6772|6766|6770|6764|2
1656322460000|2022-06-27 09:34:20|6771.5|6765.5|6771.5|6765.5|6772|6766|6771|6765|2
1656322470000|2022-06-27 09:34:30|6772|6766|6771.5|6765.5|6772|6766|6771.5|6765.5|1
1656322480000|2022-06-27 09:34:40|6772|6766|6772|6766|6772|6766|6771.5|6765.5|0
1656322490000|2022-06-27 09:34:50|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|3
1656322500000|2022-06-27 09:35:00|6774|6768|6771.5|6765.5|6774|6768|6771.5|6765.5|4
1656322510000|2022-06-27 09:35:10|6774.9|6768.9|6774|6768|6774.9|6768.9|6774|6768|9
1656322520000|2022-06-27 09:35:20|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|0
1656322550000|2022-06-27 09:35:50|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|1
1656322560000|2022-06-27 09:36:00|6777|6771|6775.5|6769.5|6777|6771|6775.5|6769.5|0
1656322570000|2022-06-27 09:36:10|||||||||2
1656322580000|2022-06-27 09:36:20|6775|6769|6775|6769|6775|6769|6774.5|6768.5|11
1656322590000|2022-06-27 09:36:30|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|4
1656322600000|2022-06-27 09:36:40|6777.4|6771.4|6777.5|6771.5|6777.5|6771.5|6777|6771|2
1656322610000|2022-06-27 09:36:50|6777|6771|6775.5|6769.5|6777|6771|6774.9|6768.9|27
1656322620000|2022-06-27 09:37:00|6776.4|6770.4|6776.4|6770.4|6776.4|6770.4|6776|6770|0
1656322650000|2022-06-27 09:37:30|6777|6771|6777|6771|6777|6771|6777|6771|9
1656322660000|2022-06-27 09:37:40|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|0
1656322670000|2022-06-27 09:37:50|||||||||6
1656322680000|2022-06-27 09:38:00|6776|6770|6776.5|6770.5|6777.5|6771.5|6775.9|6769.9|1
1656322690000|2022-06-27 09:38:10|6777|6771|6777.5|6771.5|6777.5|6771.5|6777|6771|0
1656322700000|2022-06-27 09:38:20|6777.9|6771.9|6778.9|6772.9|6779.4|6773.4|6777.9|6771.9|2
1656322710000|2022-06-27 09:38:30|6778.4|6772.4|6778.4|6772.4|6778.9|6772.9|6778.4|6772.4|0
1656322720000|2022-06-27 09:38:40|6778.9|6772.9|6780|6774|6780|6774|6778.9|6772.9|3
1656322730000|2022-06-27 09:38:50|6779.5|6773.5|6778.9|6772.9|6779.5|6773.5|6777.9|6771.9|0
1656322740000|2022-06-27 09:39:00|6778.4|6772.4|6779.4|6773.4|6779.4|6773.4|6778.4|6772.4|1
1656322750000|2022-06-27 09:39:10|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|18
1656322780000|2022-06-27 09:39:40|6784.9|6778.9|6784.9|6778.9|6784.9|6778.9|6784.9|6778.9|3
1656322790000|2022-06-27 09:39:50|6784.4|6778.4|6784.9|6778.9|6784.9|6778.9|6784.4|6778.4|17
1656322800000|2022-06-27 09:40:00|||||||||8
1656322810000|2022-06-27 09:40:10|||||||||7
1656322820000|2022-06-27 09:40:20|6785.4|6779.4|6786.9|6780.9|6786.9|6780.9|6784.9|6778.9|15
1656322840000|2022-06-27 09:40:40|6786.4|6780.4|6788.9|6782.9|6789.4|6783.4|6786.4|6780.4|16
1656322850000|2022-06-27 09:40:50|6788.4|6782.4|6788.9|6782.9|6789.4|6783.4|6786.9|6780.9|1
1656322860000|2022-06-27 09:41:00|6787.9|6781.9|6787.4|6781.4|6787.9|6781.9|6787.4|6781.4|2
1656322890000|2022-06-27 09:41:30|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|6789.4|6783.4|10
1656322900000|2022-06-27 09:41:40|6788.9|6782.9|6784.9|6778.9|6789.9|6783.9|6784.9|6778.9|8
1656322910000|2022-06-27 09:41:50|6784.4|6778.4|6784.9|6778.9|6784.9|6778.9|6784.4|6778.4|8
1656322920000|2022-06-27 09:42:00|6778.4|6772.4|6776.9|6770.9|6778.4|6772.4|6776.9|6770.9|24
1656322930000|2022-06-27 09:42:10|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|51
1656322970000|2022-06-27 09:42:50|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|10
1656322980000|2022-06-27 09:43:00|6777.4|6771.4|6778.9|6772.9|6778.9|6772.9|6777.4|6771.4|0
1656322990000|2022-06-27 09:43:10|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|8
1656323000000|2022-06-27 09:43:20|6779.9|6773.9|6780.4|6774.4|6780.4|6774.4|6779.9|6773.9|13
1656323010000|2022-06-27 09:43:30|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|0
1656323030000|2022-06-27 09:43:50|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|0
1656323080000|2022-06-27 09:44:40|6780.9|6774.9|6780.4|6774.4|6780.9|6774.9|6780.4|6774.4|7
1656323090000|2022-06-27 09:44:50|6780|6774|6780|6774|6780|6774|6780|6774|6
1656323100000|2022-06-27 09:45:00|6780.4|6774.4|6780.5|6774.5|6780.5|6774.5|6780|6774|0
1656323120000|2022-06-27 09:45:20|6780.4|6774.4|6780|6774|6780.4|6774.4|6779.9|6773.9|6
1656323130000|2022-06-27 09:45:30|6780.4|6774.4|6780.5|6774.5|6780.5|6774.5|6780.4|6774.4|0
1656323160000|2022-06-27 09:46:00|6780|6774|6777.5|6771.5|6780|6774|6777.5|6771.5|0
1656323180000|2022-06-27 09:46:20|||||||||2
1656323190000|2022-06-27 09:46:30|6785.4|6775.4|6782.5|6776.5|6785.4|6776.5|6782|6775.4|5
1656323200000|2022-06-27 09:46:40|6782|6776|6782|6776|6782|6776|6782|6776|0
1656323210000|2022-06-27 09:46:50|6782.5|6776.5|6782.5|6776.5|6785.4|6777|6782.5|6775.4|0
1656323220000|2022-06-27 09:47:00|6782|6776|6782.9|6776.9|6783.4|6777.4|6782|6776|3
1656323230000|2022-06-27 09:47:10|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|0
1656323250000|2022-06-27 09:47:30|6782.5|6776.5|6783|6777|6785.5|6777|6782.5|6775.5|0
1656323260000|2022-06-27 09:47:40|6782.9|6776.9|6782.9|6776.9|6785.4|6776.9|6782.4|6775.4|0
1656323270000|2022-06-27 09:47:50|6785.4|6775.4|6782.9|6776.9|6785.4|6776.9|6782.5|6775.4|0
1656323280000|2022-06-27 09:48:00|6782.5|6776.5|6781.9|6775.9|6782.9|6776.9|6781.9|6775.9|1
1656323290000|2022-06-27 09:48:10|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|0
1656323320000|2022-06-27 09:48:40|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|0
1656323330000|2022-06-27 09:48:50|||||||||1
1656323340000|2022-06-27 09:49:00|6783.5|6777.5|6783.5|6777.5|6783.5|6777.5|6783.5|6777.5|0
1656323350000|2022-06-27 09:49:10|6783.9|6777.9|6782.5|6776.5|6783.9|6777.9|6782.5|6776.5|0
1656323360000|2022-06-27 09:49:20|6783|6777|6786.5|6780.5|6787|6781|6783|6777|3
1656323370000|2022-06-27 09:49:30|6787|6781|6787|6781|6787.4|6781.4|6787|6781|10
1656323380000|2022-06-27 09:49:40|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1656323390000|2022-06-27 09:49:50|6787.4|6781.4|6786|6780|6787.4|6781.4|6785.4|6779.4|6
1656323400000|2022-06-27 09:50:00|6786.5|6780.5|6787|6781|6787|6781|6786.5|6780.5|2
1656323410000|2022-06-27 09:50:10|6786.9|6780.9|6787.9|6781.9|6788.4|6782.4|6786.9|6780.9|1
1656323420000|2022-06-27 09:50:20|6787.4|6781.4|6787.4|6781.4|6787.9|6781.9|6786.9|6780.9|18
1656323430000|2022-06-27 09:50:30|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|0
1656323440000|2022-06-27 09:50:40|6787.4|6781.4|6787.9|6781.9|6787.9|6781.9|6787.4|6781.4|0
1656323460000|2022-06-27 09:51:00|6787.4|6781.4|6787.4|6781.4|6787.9|6781.9|6786.4|6780.4|11
1656323470000|2022-06-27 09:51:10|6786.4|6780.4|6787.4|6781.4|6787.4|6781.4|6786.4|6780.4|2
1656323480000|2022-06-27 09:51:20|6786.9|6780.9|6786.9|6780.9|6787.4|6781.4|6786.9|6780.9|3
1656323500000|2022-06-27 09:51:40|||||||||1
1656323520000|2022-06-27 09:52:00|6787.4|6781.4|6787.4|6781.4|6787.4|6781.4|6787.4|6781.4|3
1656323530000|2022-06-27 09:52:10|6786.9|6780.9|6786.9|6780.9|6786.9|6780.9|6786.9|6780.9|2
1656323540000|2022-06-27 09:52:20|6787.4|6781.4|6787.8|6781.8|6787.8|6781.8|6786.4|6780.4|4
1656323550000|2022-06-27 09:52:30|6787.9|6781.9|6787.4|6781.4|6787.9|6781.9|6787.4|6781.4|1
1656323570000|2022-06-27 09:52:50|||||||||15
1656323640000|2022-06-27 09:54:00|6787.9|6781.9|6789.9|6783.9|6789.9|6783.9|6787.9|6781.9|5
1656323650000|2022-06-27 09:54:10|||||||||9
1656323660000|2022-06-27 09:54:20|6789.4|6783.4|6789.4|6783.4|6789.4|6783.4|6789.4|6783.4|0
1656323690000|2022-06-27 09:54:50|6788.9|6782.9|6788.9|6782.9|6789.4|6783.4|6788.9|6782.9|0
1656323700000|2022-06-27 09:55:00|6789.4|6783.4|6788.9|6782.9|6789.9|6783.9|6788.9|6782.9|0
1656323710000|2022-06-27 09:55:10|6789.4|6783.4|6789.9|6783.9|6789.9|6783.9|6789.4|6783.4|0
1656323720000|2022-06-27 09:55:20|6789.4|6783.4|6788.9|6782.9|6789.9|6783.9|6788.9|6782.9|0
1656323730000|2022-06-27 09:55:30|6789.4|6783.4|6788.9|6782.9|6789.4|6783.4|6788.9|6782.9|2
1656323740000|2022-06-27 09:55:40|6789.9|6783.9|6790.4|6784.4|6790.4|6784.4|6789.9|6783.9|1
1656323750000|2022-06-27 09:55:50|6789.9|6783.9|6790.4|6784.4|6790.4|6784.4|6789.9|6783.9|0
1656323760000|2022-06-27 09:56:00|6789.9|6783.9|6790.4|6784.4|6790.9|6784.9|6789.9|6783.9|3
1656323830000|2022-06-27 09:57:10|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|0
1656323840000|2022-06-27 09:57:20|6789.8|6783.8|6788.8|6782.8|6789.8|6783.8|6788.8|6782.8|1
1656323850000|2022-06-27 09:57:30|6788.3|6782.3|6787.8|6781.8|6788.3|6782.3|6787.3|6781.3|3
1656323860000|2022-06-27 09:57:40|6788.8|6782.8|6788.4|6782.4|6788.9|6782.9|6788.4|6782.4|0
1656323880000|2022-06-27 09:58:00|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|0
1656323900000|2022-06-27 09:58:20|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|0
1656323910000|2022-06-27 09:58:30|6788.4|6782.4|6788.4|6782.4|6788.8|6782.8|6787.4|6781.4|12
1656323940000|2022-06-27 09:59:00|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|0
1656323950000|2022-06-27 09:59:10|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|0
1656323970000|2022-06-27 09:59:30|6787.3|6781.3|6785.8|6779.8|6787.3|6781.3|6785.8|6779.8|6
1656323980000|2022-06-27 09:59:40|6785.3|6779.3|6785.8|6779.8|6785.8|6779.8|6785.3|6779.3|7
1656323990000|2022-06-27 09:59:50|||||||||1
1656324000000|2022-06-27 10:00:00|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|0
1656324010000|2022-06-27 10:00:10|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|0
1656324040000|2022-06-27 10:00:40|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|5
1656324070000|2022-06-27 10:01:10|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|9
1656324080000|2022-06-27 10:01:20|6787.3|6781.3|6785.8|6779.8|6788.3|6782.3|6785.8|6779.8|0
1656324110000|2022-06-27 10:01:50|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|11
1656324120000|2022-06-27 10:02:00|||||||||9
1656324130000|2022-06-27 10:02:10|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|1
1656324150000|2022-06-27 10:02:30|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|1
1656324160000|2022-06-27 10:02:40|||||||||1
1656324170000|2022-06-27 10:02:50|6788.3|6782.3|6788.3|6782.3|6788.3|6782.3|6788.3|6782.3|5
1656324180000|2022-06-27 10:03:00|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|2
1656324190000|2022-06-27 10:03:10|||||||||3
1656324220000|2022-06-27 10:03:40|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|81
1656324230000|2022-06-27 10:03:50|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6
1656324240000|2022-06-27 10:04:00|||||||||4
1656324250000|2022-06-27 10:04:10|6785.3|6779.3|6785.8|6779.8|6785.8|6779.8|6785.3|6779.3|3
1656324260000|2022-06-27 10:04:20|6787.3|6781.3|6786.3|6780.3|6787.3|6781.3|6786.3|6780.3|5
1656324280000|2022-06-27 10:04:40|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|7
1656324310000|2022-06-27 10:05:10|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|1
1656324330000|2022-06-27 10:05:30|||||||||1
1656324340000|2022-06-27 10:05:40|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|2
1656324370000|2022-06-27 10:06:10|||||||||1
1656324400000|2022-06-27 10:06:40|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|3
1656324410000|2022-06-27 10:06:50|6785.3|6779.3|6785.3|6779.3|6785.8|6779.8|6785.3|6779.3|1
1656324440000|2022-06-27 10:07:20|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|22
1656324450000|2022-06-27 10:07:30|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|0
1656324460000|2022-06-27 10:07:40|6784.8|6778.8|6785.3|6779.3|6785.3|6779.3|6784.8|6778.8|0
1656324480000|2022-06-27 10:08:00|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|0
1656324490000|2022-06-27 10:08:10|||||||||2
1656324500000|2022-06-27 10:08:20|||||||||2
1656324530000|2022-06-27 10:08:50|||||||||5
1656324540000|2022-06-27 10:09:00|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|1
1656324560000|2022-06-27 10:09:20|||||||||1
1656324570000|2022-06-27 10:09:30|6785.3|6779.3|6785.8|6779.8|6786.3|6780.3|6785.3|6779.3|5
1656324590000|2022-06-27 10:09:50|||||||||1
1656324600000|2022-06-27 10:10:00|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6785.8|6779.8|0
1656324610000|2022-06-27 10:10:10|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|0
1656324620000|2022-06-27 10:10:20|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.3|6778.3|0
1656324640000|2022-06-27 10:10:40|6784.3|6778.3|6784.8|6778.8|6784.8|6778.8|6784.3|6778.3|0
1656324670000|2022-06-27 10:11:10|||||||||1
1656324690000|2022-06-27 10:11:30|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|0
1656324700000|2022-06-27 10:11:40|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|0
1656324710000|2022-06-27 10:11:50|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|0
1656324720000|2022-06-27 10:12:00|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|5
1656324750000|2022-06-27 10:12:30|||||||||8
1656324760000|2022-06-27 10:12:40|||||||||2
1656324770000|2022-06-27 10:12:50|||||||||2
1656324800000|2022-06-27 10:13:20|||||||||2
1656324810000|2022-06-27 10:13:30|||||||||1
1656324830000|2022-06-27 10:13:50|||||||||1
1656324860000|2022-06-27 10:14:20|6785.8|6779.8|6785.3|6779.3|6785.8|6779.8|6785.3|6779.3|1
1656324870000|2022-06-27 10:14:30|6784.8|6778.8|6782.7|6776.7|6785.2|6779.2|6782.7|6776.7|16
1656324880000|2022-06-27 10:14:40|6783.2|6777.2|6782.2|6776.2|6783.2|6777.2|6782.2|6776.2|2
1656324890000|2022-06-27 10:14:50|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|3
1656324900000|2022-06-27 10:15:00|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|3
1656324910000|2022-06-27 10:15:10|||||||||5
1656324940000|2022-06-27 10:15:40|6782.7|6776.7|6783.2|6777.2|6783.2|6777.2|6782.7|6776.7|1
1656324950000|2022-06-27 10:15:50|6783.7|6777.7|6785.7|6779.7|6785.7|6779.7|6783.7|6777.7|3
1656324980000|2022-06-27 10:16:20|6785.2|6779.2|6784.7|6778.7|6785.2|6779.2|6784.7|6778.7|0
1656324990000|2022-06-27 10:16:30|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|0
1656325000000|2022-06-27 10:16:40|6786.7|6780.7|6786.2|6780.2|6786.7|6780.7|6786.2|6780.2|3
1656325020000|2022-06-27 10:17:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.2|6780.2|0
1656325030000|2022-06-27 10:17:10|6786.2|6780.2|6785.7|6779.7|6786.2|6780.2|6785.7|6779.7|0
1656325060000|2022-06-27 10:17:40|6784.7|6778.7|6784.2|6778.2|6784.7|6778.7|6783.7|6777.7|2
1656325080000|2022-06-27 10:18:00|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6785.2|6779.2|0
1656325100000|2022-06-27 10:18:20|6786.2|6780.2|6785.7|6779.7|6786.2|6780.2|6785.7|6779.7|1
1656325120000|2022-06-27 10:18:40|||||||||3
1656325130000|2022-06-27 10:18:50|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|0
1656325140000|2022-06-27 10:19:00|6785.7|6779.7|6785.7|6779.7|6786.2|6780.2|6785.7|6779.7|0
1656325150000|2022-06-27 10:19:10|6786.7|6780.7|6786.7|6780.7|6787.2|6781.2|6786.7|6780.7|2
1656325160000|2022-06-27 10:19:20|6787.2|6781.2|6786.7|6780.7|6787.2|6781.2|6786.7|6780.7|0
1656325170000|2022-06-27 10:19:30|6787.2|6781.2|6785.7|6779.7|6787.2|6781.2|6785.7|6779.7|7
1656325190000|2022-06-27 10:19:50|6785.2|6779.2|6785.7|6779.7|6785.7|6779.7|6785.2|6779.2|1
1656325200000|2022-06-27 10:20:00|6785.2|6779.2|6784.7|6778.7|6785.2|6779.2|6784.7|6778.7|0
1656325220000|2022-06-27 10:20:20|6784.2|6778.2|6783.7|6777.7|6784.7|6778.7|6783.7|6777.7|3
1656325230000|2022-06-27 10:20:30|6783.2|6777.2|6783.7|6777.7|6783.7|6777.7|6783.2|6777.2|0
1656325240000|2022-06-27 10:20:40|||||||||1
1656325250000|2022-06-27 10:20:50|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|0
1656325270000|2022-06-27 10:21:10|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|0
1656325310000|2022-06-27 10:21:50|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|3
1656325320000|2022-06-27 10:22:00|6782.7|6776.7|6783.2|6777.2|6783.2|6777.2|6782.2|6776.2|2
1656325390000|2022-06-27 10:23:10|6782.2|6776.2|6783.7|6777.7|6783.7|6777.7|6782.2|6776.2|10
1656325400000|2022-06-27 10:23:20|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|0
1656325410000|2022-06-27 10:23:30|6783.7|6777.7|6783.2|6777.2|6783.7|6777.7|6783.2|6777.2|1
1656325430000|2022-06-27 10:23:50|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|6781.2|6775.2|39
1656325440000|2022-06-27 10:24:00|||||||||4
1656325500000|2022-06-27 10:25:00|6781.2|6775.2|6782.2|6776.2|6782.2|6776.2|6781.2|6775.2|0
1656325540000|2022-06-27 10:25:40|||||||||1
1656325550000|2022-06-27 10:25:50|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|6781.7|6775.7|2
1656325620000|2022-06-27 10:27:00|6781.2|6775.2|6781.2|6775.2|6781.2|6775.2|6781.2|6775.2|5
1656325630000|2022-06-27 10:27:10|6781.7|6775.7|6781.2|6775.2|6781.7|6775.7|6781.2|6775.2|0
1656325640000|2022-06-27 10:27:20|6781.7|6775.7|6779.2|6773.2|6781.7|6775.7|6779.2|6773.2|16
1656325660000|2022-06-27 10:27:40|6778.7|6772.7|6779.2|6773.2|6779.2|6773.2|6778.7|6772.7|2
1656325690000|2022-06-27 10:28:10|6778.7|6772.7|6777.7|6771.7|6778.7|6772.7|6777.7|6771.7|0
1656325720000|2022-06-27 10:28:40|6778.2|6772.2|6779.2|6773.2|6779.2|6773.2|6777.7|6771.7|1
1656325750000|2022-06-27 10:29:10|6778.7|6772.7|6779.2|6773.2|6779.2|6773.2|6778.7|6772.7|0
1656325760000|2022-06-27 10:29:20|6781.2|6775.2|6780.2|6774.2|6781.2|6775.2|6779.7|6773.7|0
1656325770000|2022-06-27 10:29:30|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|0
1656325780000|2022-06-27 10:29:40|6780.2|6774.2|6779.7|6773.7|6780.2|6774.2|6779.7|6773.7|14
1656325800000|2022-06-27 10:30:00|6780.2|6774.2|6779.7|6773.7|6780.7|6774.7|6779.7|6773.7|0
1656325820000|2022-06-27 10:30:20|6780.2|6774.2|6780.7|6774.7|6780.7|6774.7|6780.2|6774.2|0
1656325830000|2022-06-27 10:30:30|6780.2|6774.2|6780.7|6774.7|6780.7|6774.7|6780.2|6774.2|0
1656325840000|2022-06-27 10:30:40|6780.2|6774.2|6779.7|6773.7|6780.2|6774.2|6779.7|6773.7|0
1656325860000|2022-06-27 10:31:00|6780.2|6774.2|6780.7|6774.7|6780.7|6774.7|6780.2|6774.2|0
1656325870000|2022-06-27 10:31:10|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|0
1656325880000|2022-06-27 10:31:20|6783.7|6777.7|6784.2|6778.2|6784.2|6778.2|6783.7|6777.7|2
1656325890000|2022-06-27 10:31:30|6783.7|6777.7|6783.2|6777.2|6783.7|6777.7|6783.2|6777.2|0
1656325910000|2022-06-27 10:31:50|6783.7|6777.7|6783.7|6777.7|6784.2|6778.2|6783.7|6777.7|0
1656325920000|2022-06-27 10:32:00|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|6783.7|6777.7|0
1656325950000|2022-06-27 10:32:30|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|0
1656325960000|2022-06-27 10:32:40|6784.2|6778.2|6783.7|6777.7|6784.2|6778.2|6783.7|6777.7|0
1656325970000|2022-06-27 10:32:50|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|9
1656325980000|2022-06-27 10:33:00|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|0
1656326010000|2022-06-27 10:33:30|6790.2|6784.2|6789.2|6783.2|6790.2|6784.2|6789.2|6783.2|5
1656326020000|2022-06-27 10:33:40|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|4
1656326030000|2022-06-27 10:33:50|6790.7|6784.7|6789.7|6783.7|6790.7|6784.7|6789.7|6783.7|0
1656326040000|2022-06-27 10:34:00|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|7
1656326050000|2022-06-27 10:34:10|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|1
1656326070000|2022-06-27 10:34:30|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|6790.7|6784.7|7
1656326080000|2022-06-27 10:34:40|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|6793.2|6787.2|4
1656326090000|2022-06-27 10:34:50|6792.3|6786.3|6786.8|6780.8|6792.3|6786.3|6786.8|6780.8|1
1656326100000|2022-06-27 10:35:00|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|0
1656326110000|2022-06-27 10:35:10|6786.3|6780.3|6786.7|6780.7|6786.7|6780.7|6786.3|6780.3|2
1656326120000|2022-06-27 10:35:20|6787.2|6781.2|6786.3|6780.3|6787.2|6781.2|6785.8|6779.8|1
1656326130000|2022-06-27 10:35:30|6786.7|6780.7|6786.3|6780.3|6786.7|6780.7|6786.3|6780.3|0
1656326140000|2022-06-27 10:35:40|6786.8|6780.8|6787.3|6781.3|6787.8|6781.8|6786.8|6780.8|1
1656326150000|2022-06-27 10:35:50|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|0
1656326160000|2022-06-27 10:36:00|6787.3|6781.3|6787.3|6781.3|6787.8|6781.8|6787.3|6781.3|0
1656326170000|2022-06-27 10:36:10|6786.8|6780.8|6787.3|6781.3|6787.3|6781.3|6786.8|6780.8|0
1656326180000|2022-06-27 10:36:20|6786.8|6780.8|6786.8|6780.8|6787.8|6781.8|6786.8|6780.8|0
1656326190000|2022-06-27 10:36:30|6787.3|6781.3|6786.8|6780.8|6787.3|6781.3|6786.8|6780.8|0
1656326220000|2022-06-27 10:37:00|6787.3|6781.3|6788.3|6782.3|6788.3|6782.3|6786.8|6780.8|0
1656326230000|2022-06-27 10:37:10|6788.8|6782.8|6788.8|6782.8|6788.8|6782.8|6788.8|6782.8|0
1656326280000|2022-06-27 10:38:00|6789.3|6783.3|6788.8|6782.8|6789.3|6783.3|6788.8|6782.8|0
1656326290000|2022-06-27 10:38:10|6789.3|6783.3|6789.3|6783.3|6789.3|6783.3|6789.3|6783.3|1
1656326300000|2022-06-27 10:38:20|6788.8|6782.8|6791.8|6785.8|6792.3|6786.3|6788.8|6782.8|0
1656326310000|2022-06-27 10:38:30|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|6792.3|6786.3|3
1656326320000|2022-06-27 10:38:40|6791.8|6785.8|6790.8|6784.8|6791.8|6785.8|6790.8|6784.8|0
1656326330000|2022-06-27 10:38:50|6790.3|6784.3|6791.3|6785.3|6791.3|6785.3|6790.3|6784.3|46
1656326340000|2022-06-27 10:39:00|6790.8|6784.8|6790.3|6784.3|6792.3|6786.3|6790.3|6784.3|0
1656326350000|2022-06-27 10:39:10|6789.8|6783.8|6789.8|6783.8|6789.8|6783.8|6789.8|6783.8|1
1656326360000|2022-06-27 10:39:20|6789.3|6783.3|6788.3|6782.3|6789.3|6783.3|6788.3|6782.3|0
1656326390000|2022-06-27 10:39:50|||||||||2
1656326400000|2022-06-27 10:40:00|6787.8|6781.8|6787.3|6781.3|6787.8|6781.8|6786.8|6780.8|16
1656326410000|2022-06-27 10:40:10|6786.8|6780.8|6787.8|6781.8|6788.3|6782.3|6786.8|6780.8|1
1656326420000|2022-06-27 10:40:20|6788.3|6782.3|6786.8|6780.8|6788.3|6782.3|6786.8|6780.8|0
1656326430000|2022-06-27 10:40:30|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|0
1656326440000|2022-06-27 10:40:40|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6784.8|6778.8|0
1656326450000|2022-06-27 10:40:50|6786.3|6780.3|6785.8|6779.8|6786.3|6780.3|6785.8|6779.8|0
1656326490000|2022-06-27 10:41:30|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|6786.3|6780.3|0
1656326500000|2022-06-27 10:41:40|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|0
1656326510000|2022-06-27 10:41:50|6785.3|6779.3|6784.3|6778.3|6785.3|6779.3|6784.3|6778.3|0
1656326520000|2022-06-27 10:42:00|6784.8|6778.8|6784.8|6778.8|6784.8|6778.8|6784.3|6778.3|0
1656326530000|2022-06-27 10:42:10|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|6785.3|6779.3|0
1656326540000|2022-06-27 10:42:20|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|0
1656326570000|2022-06-27 10:42:50|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|0
1656326580000|2022-06-27 10:43:00|6783.8|6777.8|6783.3|6777.3|6784.8|6778.8|6782.8|6776.8|0
1656326590000|2022-06-27 10:43:10|6783.8|6777.8|6783.3|6777.3|6783.8|6777.8|6782.8|6776.8|2
1656326600000|2022-06-27 10:43:20|6784.3|6778.3|6783.8|6777.8|6784.3|6778.3|6783.8|6777.8|0
1656326630000|2022-06-27 10:43:50|6784.3|6778.3|6783.8|6777.8|6784.3|6778.3|6783.8|6777.8|0
1656326680000|2022-06-27 10:44:40|6784.3|6778.3|6784.8|6778.8|6784.8|6778.8|6784.3|6778.3|0
1656326690000|2022-06-27 10:44:50|||||||||2
1656326700000|2022-06-27 10:45:00|6784.3|6778.3|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|0
1656326710000|2022-06-27 10:45:10|6780.3|6774.3|6782.3|6776.3|6785.3|6776.3|6780.3|6774.3|4
1656326750000|2022-06-27 10:45:50|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|0
1656326760000|2022-06-27 10:46:00|6781.3|6775.3|6780.8|6774.8|6781.3|6775.3|6780.8|6774.8|0
1656326820000|2022-06-27 10:47:00|6780.3|6774.3|6781.3|6775.3|6781.3|6775.3|6780.3|6774.3|0
1656326850000|2022-06-27 10:47:30|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|0
1656326860000|2022-06-27 10:47:40|6779.3|6773.3|6780.3|6774.3|6780.8|6774.8|6779.3|6773.3|0
1656326870000|2022-06-27 10:47:50|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|0
1656326880000|2022-06-27 10:48:00|6781.3|6775.3|6781.3|6775.3|6781.3|6775.3|6781.3|6775.3|0
1656326890000|2022-06-27 10:48:10|6781.8|6775.8|6781.3|6775.3|6781.8|6775.8|6781.3|6775.3|0
1656326900000|2022-06-27 10:48:20|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|0
1656326940000|2022-06-27 10:49:00|6782.3|6776.3|6779.3|6773.3|6782.3|6776.3|6779.3|6773.3|0
1656326950000|2022-06-27 10:49:10|6779.8|6773.8|6781.8|6775.8|6781.8|6775.8|6779.8|6773.8|0
1656327000000|2022-06-27 10:50:00|6782.3|6776.3|6782.3|6776.3|6782.8|6776.8|6782.3|6776.3|0
1656327020000|2022-06-27 10:50:20|||||||||1
1656327050000|2022-06-27 10:50:50|6782.2|6776.2|6781.8|6775.8|6782.3|6776.3|6781.8|6775.8|0
1656327070000|2022-06-27 10:51:10|6782.3|6776.3|6782.3|6776.3|6782.3|6776.3|6782.3|6776.3|0
1656327080000|2022-06-27 10:51:20|6784.3|6778.3|6784.8|6778.8|6784.8|6778.8|6784.3|6778.3|1
1656327090000|2022-06-27 10:51:30|6786.8|6780.8|6787.3|6781.3|6787.3|6781.3|6786.3|6780.3|0
1656327100000|2022-06-27 10:51:40|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|0
1656327110000|2022-06-27 10:51:50|6787.3|6781.3|6786.8|6780.8|6787.3|6781.3|6786.8|6780.8|0
1656327150000|2022-06-27 10:52:30|6787.3|6781.3|6787.3|6781.3|6787.3|6781.3|6787.3|6781.3|0
1656327170000|2022-06-27 10:52:50|6786.8|6780.8|6786.8|6780.8|6786.8|6780.8|6786.8|6780.8|0
1656327230000|2022-06-27 10:53:50|6786.3|6780.3|6783.8|6777.8|6786.3|6780.3|6783.8|6777.8|0
1656327240000|2022-06-27 10:54:00|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|0
1656327250000|2022-06-27 10:54:10|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6783.8|6777.8|0
1656327270000|2022-06-27 10:54:30|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|1
1656327280000|2022-06-27 10:54:40|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|0
1656327300000|2022-06-27 10:55:00|6783.3|6777.3|6782.3|6776.3|6783.3|6777.3|6781.8|6775.8|0
1656327320000|2022-06-27 10:55:20|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|0
1656327380000|2022-06-27 10:56:20|6781.3|6775.3|6779.3|6773.3|6781.3|6775.3|6778.8|6772.8|0
1656327390000|2022-06-27 10:56:30|6778.3|6772.3|6779.8|6773.8|6779.8|6773.8|6778.3|6772.3|0
1656327400000|2022-06-27 10:56:40|6779.3|6773.3|6779.8|6773.8|6779.8|6773.8|6779.3|6773.3|0
1656327420000|2022-06-27 10:57:00|6778.3|6772.3|6778.3|6772.3|6778.3|6772.3|6778.3|6772.3|0
1656327430000|2022-06-27 10:57:10|||||||||1
1656327440000|2022-06-27 10:57:20|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|5
1656327450000|2022-06-27 10:57:30|6779.8|6773.8|6779.8|6773.8|6779.8|6773.8|6779.8|6773.8|0
1656327470000|2022-06-27 10:57:50|6778.8|6772.8|6779.3|6773.3|6779.3|6773.3|6778.8|6772.8|0
1656327480000|2022-06-27 10:58:00|6778.8|6772.8|6778.3|6772.3|6778.8|6772.8|6778.3|6772.3|0
1656327500000|2022-06-27 10:58:20|6784.7|6778.7|6784.2|6778.2|6784.7|6778.7|6783.8|6777.8|12
1656327510000|2022-06-27 10:58:30|6783.8|6777.8|6778.8|6772.8|6783.8|6777.8|6777.3|6771.3|3
1656327520000|2022-06-27 10:58:40|6779.3|6773.3|6776.8|6770.8|6779.3|6773.3|6776.3|6770.3|5
1656327530000|2022-06-27 10:58:50|6776.7|6770.7|6777.7|6771.7|6778.2|6772.2|6776.7|6770.7|1
1656327550000|2022-06-27 10:59:10|6777.2|6771.2|6777.2|6771.2|6777.2|6771.2|6777.2|6771.2|0
1656327570000|2022-06-27 10:59:30|6777.8|6771.8|6781.7|6775.7|6781.7|6775.7|6777.7|6771.7|3
1656327580000|2022-06-27 10:59:40|6781.2|6775.2|6778.2|6772.2|6781.7|6775.7|6778.2|6772.2|1
1656327590000|2022-06-27 10:59:50|6777.2|6771.2|6778.2|6772.2|6778.2|6772.2|6777.2|6771.2|0
1656327600000|2022-06-27 11:00:00|6777.7|6771.7|6778.7|6772.7|6778.7|6772.7|6777.7|6771.7|0
1656327610000|2022-06-27 11:00:10|6779.7|6773.7|6778.7|6772.7|6779.7|6773.7|6778.7|6772.7|2
1656327620000|2022-06-27 11:00:20|6778.2|6772.2|6778.7|6772.7|6778.7|6772.7|6778.2|6772.2|0
1656327640000|2022-06-27 11:00:40|6777.7|6771.7|6777.7|6771.7|6777.7|6771.7|6777.7|6771.7|1
1656327650000|2022-06-27 11:00:50|6777.2|6771.2|6778.2|6772.2|6778.2|6772.2|6777.2|6771.2|1
1656327660000|2022-06-27 11:01:00|6778.7|6772.7|6776.8|6770.8|6778.7|6772.7|6776.8|6770.8|1
1656327670000|2022-06-27 11:01:10|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|1
1656327680000|2022-06-27 11:01:20|6779.7|6773.7|6779.2|6773.2|6779.7|6773.7|6779.2|6773.2|1
1656327690000|2022-06-27 11:01:30|6778.2|6772.2|6778.7|6772.7|6778.7|6772.7|6778.2|6772.2|0
1656327700000|2022-06-27 11:01:40|6778.2|6772.2|6777.2|6771.2|6778.2|6772.2|6777.2|6771.2|0
1656327720000|2022-06-27 11:02:00|6776.7|6770.7|6776.7|6770.7|6777.7|6771.7|6776.7|6770.7|1
1656327730000|2022-06-27 11:02:10|6777.2|6771.2|6776.2|6770.2|6777.2|6771.2|6776.2|6770.2|2
1656327750000|2022-06-27 11:02:30|6777.2|6771.2|6777.2|6771.2|6777.2|6771.2|6777.2|6771.2|0
1656327780000|2022-06-27 11:03:00|6776.2|6770.2|6777.2|6771.2|6777.2|6771.2|6776.2|6770.2|1
1656327790000|2022-06-27 11:03:10|6776.7|6770.7|6777.2|6771.2|6777.2|6771.2|6776.2|6770.2|1
1656327810000|2022-06-27 11:03:30|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|0
1656327820000|2022-06-27 11:03:40|6777.7|6771.7|6777.7|6771.7|6777.7|6771.7|6777.2|6771.2|0
1656327830000|2022-06-27 11:03:50|6778.7|6772.7|6774.7|6768.7|6778.7|6772.7|6774.7|6768.7|2
1656327860000|2022-06-27 11:04:20|6774.2|6768.2|6774.2|6768.2|6774.7|6768.7|6774.2|6768.2|0
1656327880000|2022-06-27 11:04:40|6774.7|6768.7|6775.2|6769.2|6775.2|6769.2|6774.7|6768.7|2
1656327890000|2022-06-27 11:04:50|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|1
1656327900000|2022-06-27 11:05:00|6774.2|6768.2|6774.2|6768.2|6774.2|6768.2|6774.2|6768.2|0
1656327910000|2022-06-27 11:05:10|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|0
1656327920000|2022-06-27 11:05:20|6775.2|6769.2|6775.2|6769.2|6775.2|6769.2|6775.2|6769.2|1
1656327930000|2022-06-27 11:05:30|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|0
1656327960000|2022-06-27 11:06:00|6774.2|6768.2|6774.2|6768.2|6774.2|6768.2|6774.2|6768.2|1
1656327970000|2022-06-27 11:06:10|6773.7|6767.7|6773.7|6767.7|6773.7|6767.7|6773.7|6767.7|4
1656327980000|2022-06-27 11:06:20|||||||||1
1656327990000|2022-06-27 11:06:30|6774.7|6768.7|6775.2|6769.2|6775.2|6769.2|6774.2|6768.2|3
1656328000000|2022-06-27 11:06:40|6774.7|6768.7|6776.7|6770.7|6776.7|6770.7|6774.7|6768.7|0
1656328020000|2022-06-27 11:07:00|6776.2|6770.2|6775.7|6769.7|6776.2|6770.2|6775.7|6769.7|0
1656328040000|2022-06-27 11:07:20|6774.2|6768.2|6774.7|6768.7|6774.7|6768.7|6774.2|6768.2|2
1656328050000|2022-06-27 11:07:30|6775.7|6769.7|6776.7|6770.7|6776.7|6770.7|6775.7|6769.7|0
1656328060000|2022-06-27 11:07:40|6777.7|6771.7|6777.7|6771.7|6778.2|6772.2|6777.7|6771.7|0
1656328070000|2022-06-27 11:07:50|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|6777.7|6771.7|0
1656328090000|2022-06-27 11:08:10|6777.7|6771.7|6779.2|6773.2|6779.7|6773.7|6777.7|6771.7|2
1656328110000|2022-06-27 11:08:30|6778.7|6772.7|6778.7|6772.7|6778.7|6772.7|6778.7|6772.7|1
1656328150000|2022-06-27 11:09:10|6778.2|6772.2|6779.2|6773.2|6779.2|6773.2|6778.2|6772.2|0
1656328160000|2022-06-27 11:09:20|||||||||1
1656328170000|2022-06-27 11:09:30|6778.7|6772.7|6779.2|6773.2|6779.2|6773.2|6778.7|6772.7|0
1656328210000|2022-06-27 11:10:10|6787.6|6781.6|6786.7|6780.7|6788.2|6782.2|6786.2|6780.2|20
1656328220000|2022-06-27 11:10:20|6786.2|6780.2|6786.7|6780.7|6786.7|6780.7|6786.2|6780.2|0
1656328230000|2022-06-27 11:10:30|6786.2|6780.2|6785.7|6779.7|6786.2|6780.2|6785.7|6779.7|0
1656328240000|2022-06-27 11:10:40|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|0
1656328260000|2022-06-27 11:11:00|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|0
1656328300000|2022-06-27 11:11:40|6785.2|6779.2|6785.2|6779.2|6785.7|6779.7|6784.7|6778.7|0
1656328310000|2022-06-27 11:11:50|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|0
1656328320000|2022-06-27 11:12:00|6784.2|6778.2|6783.7|6777.7|6784.7|6778.7|6783.2|6777.2|0
1656328330000|2022-06-27 11:12:10|6783.2|6777.2|6783.2|6777.2|6783.7|6777.7|6783.2|6777.2|1
1656328360000|2022-06-27 11:12:40|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.2|6777.2|1
1656328370000|2022-06-27 11:12:50|6785.2|6779.2|6784.7|6778.7|6785.2|6779.2|6784.7|6778.7|0
1656328390000|2022-06-27 11:13:10|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|6786.7|6780.7|1
1656328400000|2022-06-27 11:13:20|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|6785.7|6779.7|0
1656328420000|2022-06-27 11:13:40|||||||||1
1656328440000|2022-06-27 11:14:00|||||||||2
1656328490000|2022-06-27 11:14:50|6785.2|6779.2|6784.7|6778.7|6785.7|6779.7|6784.7|6778.7|0
1656328500000|2022-06-27 11:15:00|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|3
1656328510000|2022-06-27 11:15:10|6783.7|6777.7|6783.7|6777.7|6784.2|6778.2|6783.7|6777.7|0
1656328520000|2022-06-27 11:15:20|6784.7|6778.7|6784.2|6778.2|6784.7|6778.7|6784.2|6778.2|3
1656328530000|2022-06-27 11:15:30|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|0
1656328540000|2022-06-27 11:15:40|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|6784.2|6778.2|0
1656328550000|2022-06-27 11:15:50|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|0
1656328560000|2022-06-27 11:16:00|6783.2|6777.2|6782.7|6776.7|6783.2|6777.2|6782.2|6776.2|0
1656328590000|2022-06-27 11:16:30|6781.7|6775.7|6782.2|6776.2|6782.7|6776.7|6781.7|6775.7|0
1656328600000|2022-06-27 11:16:40|6781.7|6775.7|6782.7|6776.7|6783.2|6777.2|6781.7|6775.7|0
1656328620000|2022-06-27 11:17:00|6783.2|6777.2|6784.2|6778.2|6784.2|6778.2|6782.2|6776.2|1
1656328630000|2022-06-27 11:17:10|6783.7|6777.7|6784.2|6778.2|6784.7|6778.7|6783.7|6777.7|0
1656328640000|2022-06-27 11:17:20|6783.2|6777.2|6783.2|6777.2|6783.7|6777.7|6783.2|6777.2|0
1656328650000|2022-06-27 11:17:30|6781.7|6775.7|6782.7|6776.7|6782.7|6776.7|6781.7|6775.7|1
1656328660000|2022-06-27 11:17:40|6783.2|6777.2|6782.7|6776.7|6783.2|6777.2|6782.7|6776.7|0
1656328670000|2022-06-27 11:17:50|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|6780.7|6774.7|4
1656328680000|2022-06-27 11:18:00|6781.2|6775.2|6780.2|6774.2|6781.2|6775.2|6780.2|6774.2|0
1656328750000|2022-06-27 11:19:10|6783.1|6777.1|6783.2|6777.2|6783.2|6777.2|6782.7|6776.7|2
1656328760000|2022-06-27 11:19:20|6782.7|6776.7|6782.1|6776.1|6782.7|6776.7|6782.1|6776.1|0
1656328770000|2022-06-27 11:19:30|6783.6|6777.6|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|6
1656328780000|2022-06-27 11:19:40|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|0
1656328800000|2022-06-27 11:20:00|6784.1|6778.1|6784.6|6778.6|6784.6|6778.6|6784.1|6778.1|0
1656328810000|2022-06-27 11:20:10|6784.1|6778.1|6786.1|6780.1|6786.1|6780.1|6783.2|6777.2|8
1656328820000|2022-06-27 11:20:20|6785.6|6779.6|6785.1|6779.1|6785.6|6779.6|6785.1|6779.1|0
1656328840000|2022-06-27 11:20:40|6784.6|6778.6|6784.1|6778.1|6784.6|6778.6|6784.1|6778.1|0
1656328850000|2022-06-27 11:20:50|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|6784.1|6778.1|0
1656328880000|2022-06-27 11:21:20|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|1
1656328910000|2022-06-27 11:21:50|6783.6|6777.6|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|1
1656328920000|2022-06-27 11:22:00|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|0
1656328930000|2022-06-27 11:22:10|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|0
1656328940000|2022-06-27 11:22:20|6783.6|6777.6|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|0
1656328950000|2022-06-27 11:22:30|6783.6|6777.6|6783.6|6777.6|6784.1|6778.1|6783.6|6777.6|1
1656328970000|2022-06-27 11:22:50|6784.1|6778.1|6783.6|6777.6|6784.1|6778.1|6783.6|6777.6|0
1656328990000|2022-06-27 11:23:10|6784.6|6778.6|6783.6|6777.6|6784.6|6778.6|6783.6|6777.6|0
1656329040000|2022-06-27 11:24:00|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|0
1656329050000|2022-06-27 11:24:10|6781.6|6775.6|6781.1|6775.1|6782.6|6776.6|6781.1|6775.1|3
1656329060000|2022-06-27 11:24:20|6781.6|6775.6|6781.1|6775.1|6781.6|6775.6|6781.1|6775.1|1
1656329070000|2022-06-27 11:24:30|6780.6|6774.6|6780.1|6774.1|6781.6|6775.6|6780.1|6774.1|0
1656329080000|2022-06-27 11:24:40|6780.6|6774.6|6780.1|6774.1|6780.6|6774.6|6780.1|6774.1|0
1656329100000|2022-06-27 11:25:00|6780.6|6774.6|6780.6|6774.6|6780.6|6774.6|6780.6|6774.6|0
1656329110000|2022-06-27 11:25:10|6780.1|6774.1|6778.6|6772.6|6780.1|6774.1|6778.1|6772.1|3
1656329120000|2022-06-27 11:25:20|6780.1|6774.1|6779.6|6773.6|6780.1|6774.1|6779.6|6773.6|18
1656329130000|2022-06-27 11:25:30|6778.6|6772.6|6779.1|6773.1|6779.1|6773.1|6778.6|6772.6|0
1656329150000|2022-06-27 11:25:50|6778.6|6772.6|6779.1|6773.1|6779.1|6773.1|6778.6|6772.6|0
1656329160000|2022-06-27 11:26:00|6778.6|6772.6|6778.6|6772.6|6778.6|6772.6|6778.6|6772.6|0
1656329180000|2022-06-27 11:26:20|6779.1|6773.1|6777.6|6771.6|6779.1|6773.1|6777.6|6771.6|0
1656329190000|2022-06-27 11:26:30|6777.1|6771.1|6777.1|6771.1|6777.1|6771.1|6777.1|6771.1|0
1656329230000|2022-06-27 11:27:10|6776.6|6770.6|6776.1|6770.1|6776.6|6770.6|6776.1|6770.1|5
1656329240000|2022-06-27 11:27:20|6775.6|6769.6|6776.1|6770.1|6776.1|6770.1|6775.6|6769.6|3
1656329250000|2022-06-27 11:27:30|6775.6|6769.6|6776.1|6770.1|6776.1|6770.1|6775.6|6769.6|0
1656329320000|2022-06-27 11:28:40|6775.6|6769.6|6775.6|6769.6|6775.6|6769.6|6775.6|6769.6|0
1656329330000|2022-06-27 11:28:50|||||||||1
1656329340000|2022-06-27 11:29:00|6776.1|6770.1|6776.1|6770.1|6776.1|6770.1|6776.1|6770.1|3
1656329350000|2022-06-27 11:29:10|6775.6|6769.6|6779.1|6773.1|6779.1|6773.1|6775.6|6769.6|2
1656329360000|2022-06-27 11:29:20|6780.1|6774.1|6781.1|6775.1|6781.6|6775.6|6780.1|6774.1|12
1656329370000|2022-06-27 11:29:30|6781.6|6775.6|6782.1|6776.1|6782.1|6776.1|6781.6|6775.6|0
1656329380000|2022-06-27 11:29:40|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656329400000|2022-06-27 11:30:00|6782.1|6776.1|6781.6|6775.6|6782.1|6776.1|6781.6|6775.6|0
1656329410000|2022-06-27 11:30:10|6782.1|6776.1|6783.1|6777.1|6783.1|6777.1|6782.1|6776.1|2
1656329420000|2022-06-27 11:30:20|6782.1|6776.1|6782.6|6776.6|6782.6|6776.6|6782.1|6776.1|0
1656329430000|2022-06-27 11:30:30|6783.1|6777.1|6782.1|6776.1|6783.1|6777.1|6782.1|6776.1|0
1656329440000|2022-06-27 11:30:40|6781.6|6775.6|6782.6|6776.6|6782.6|6776.6|6781.6|6775.6|0
1656329460000|2022-06-27 11:31:00|6781.1|6775.1|6781.1|6775.1|6781.6|6775.6|6781.1|6775.1|3
1656329490000|2022-06-27 11:31:30|6781.6|6775.6|6781.1|6775.1|6781.6|6775.6|6781.1|6775.1|0
1656329500000|2022-06-27 11:31:40|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|0
1656329520000|2022-06-27 11:32:00|6782.1|6776.1|6782.6|6776.6|6782.6|6776.6|6782.1|6776.1|0
1656329530000|2022-06-27 11:32:10|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|0
1656329540000|2022-06-27 11:32:20|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656329560000|2022-06-27 11:32:40|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|1
1656329570000|2022-06-27 11:32:50|6784.1|6778.1|6782.1|6776.1|6784.1|6778.1|6782.1|6776.1|10
1656329590000|2022-06-27 11:33:10|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|0
1656329610000|2022-06-27 11:33:30|6782.1|6776.1|6782.6|6776.6|6783.1|6777.1|6781.6|6775.6|2
1656329620000|2022-06-27 11:33:40|||||||||9
1656329650000|2022-06-27 11:34:10|6782.1|6776.1|6783.6|6777.6|6783.6|6777.6|6782.1|6776.1|2
1656329660000|2022-06-27 11:34:20|6782.6|6776.6|6782.1|6776.1|6784.1|6778.1|6782.1|6776.1|1
1656329670000|2022-06-27 11:34:30|6781.1|6775.1|6781.6|6775.6|6781.6|6775.6|6781.1|6775.1|3
1656329690000|2022-06-27 11:34:50|6781.1|6775.1|6777.6|6771.6|6781.1|6775.1|6777.1|6771.1|2
1656329700000|2022-06-27 11:35:00|6776.6|6770.6|6777.6|6771.6|6777.6|6771.6|6776.6|6770.6|1
1656329710000|2022-06-27 11:35:10|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|0
1656329720000|2022-06-27 11:35:20|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|2
1656329730000|2022-06-27 11:35:30|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|0
1656329740000|2022-06-27 11:35:40|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|0
1656329750000|2022-06-27 11:35:50|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|2
1656329760000|2022-06-27 11:36:00|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|0
1656329770000|2022-06-27 11:36:10|6780.6|6774.6|6781.6|6775.6|6781.6|6775.6|6780.6|6774.6|0
1656329780000|2022-06-27 11:36:20|6781.1|6775.1|6781.6|6775.6|6781.6|6775.6|6781.1|6775.1|3
1656329790000|2022-06-27 11:36:30|6781.1|6775.1|6781.6|6775.6|6781.6|6775.6|6781.1|6775.1|7
1656329810000|2022-06-27 11:36:50|||||||||5
1656329820000|2022-06-27 11:37:00|6782.1|6776.1|6783.1|6777.1|6783.1|6777.1|6782.1|6776.1|1
1656329850000|2022-06-27 11:37:30|6782.6|6776.6|6783.1|6777.1|6783.1|6777.1|6782.6|6776.6|0
1656329890000|2022-06-27 11:38:10|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.1|6776.1|0
1656329920000|2022-06-27 11:38:40|6781.1|6775.1|6780.1|6774.1|6781.1|6775.1|6779.6|6773.6|8
1656329940000|2022-06-27 11:39:00|6779.6|6773.6|6780.6|6774.6|6780.6|6774.6|6779.6|6773.6|0
1656330000000|2022-06-27 11:40:00|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|0
1656330040000|2022-06-27 11:40:40|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|1
1656330050000|2022-06-27 11:40:50|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|1
1656330060000|2022-06-27 11:41:00|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656330070000|2022-06-27 11:41:10|6783.1|6777.1|6782.6|6776.6|6783.1|6777.1|6782.6|6776.6|1
1656330080000|2022-06-27 11:41:20|||||||||1
1656330100000|2022-06-27 11:41:40|6783.1|6777.1|6784.6|6778.6|6785.6|6779.6|6783.1|6777.1|5
1656330120000|2022-06-27 11:42:00|6784.1|6778.1|6784.6|6778.6|6784.6|6778.6|6784.1|6778.1|0
1656330140000|2022-06-27 11:42:20|||||||||5
1656330150000|2022-06-27 11:42:30|6784.1|6778.1|6784.1|6778.1|6784.6|6778.6|6784.1|6778.1|5
1656330160000|2022-06-27 11:42:40|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|6784.1|6778.1|0
1656330170000|2022-06-27 11:42:50|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|1
1656330180000|2022-06-27 11:43:00|6782.6|6776.6|6783.6|6777.6|6783.6|6777.6|6782.6|6776.6|4
1656330190000|2022-06-27 11:43:10|6782.6|6776.6|6783.6|6777.6|6783.6|6777.6|6782.6|6776.6|0
1656330200000|2022-06-27 11:43:20|6783.1|6777.1|6783.6|6777.6|6783.6|6777.6|6783.1|6777.1|0
1656330210000|2022-06-27 11:43:30|6783.1|6777.1|6784.1|6778.1|6784.1|6778.1|6783.1|6777.1|0
1656330220000|2022-06-27 11:43:40|6784.6|6778.6|6784.1|6778.1|6784.6|6778.6|6784.1|6778.1|0
1656330300000|2022-06-27 11:45:00|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|0
1656330320000|2022-06-27 11:45:20|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656330350000|2022-06-27 11:45:50|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|0
1656330360000|2022-06-27 11:46:00|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656330420000|2022-06-27 11:47:00|6782.1|6776.1|6781.6|6775.6|6782.6|6776.6|6781.6|6775.6|0
1656330440000|2022-06-27 11:47:20|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|2
1656330450000|2022-06-27 11:47:30|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|6781.6|6775.6|0
1656330570000|2022-06-27 11:49:30|6781.1|6775.1|6781.6|6775.6|6782.1|6776.1|6781.1|6775.1|1
1656330590000|2022-06-27 11:49:50|6782.1|6776.1|6782.6|6776.6|6782.6|6776.6|6782.1|6776.1|4
1656330600000|2022-06-27 11:50:00|6783.1|6777.1|6784.1|6778.1|6784.1|6778.1|6782.6|6776.6|2
1656330620000|2022-06-27 11:50:20|6783.6|6777.6|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|0
1656330630000|2022-06-27 11:50:30|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|2
1656330640000|2022-06-27 11:50:40|6784.6|6778.6|6783.6|6777.6|6784.6|6778.6|6783.6|6777.6|0
1656330650000|2022-06-27 11:50:50|6784.1|6778.1|6784.6|6778.6|6785.1|6779.1|6784.1|6778.1|14
1656330660000|2022-06-27 11:51:00|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|4
1656330690000|2022-06-27 11:51:30|6785.6|6779.6|6786.6|6780.6|6787.1|6781.1|6785.6|6779.6|7
1656330700000|2022-06-27 11:51:40|6786.1|6780.1|6785.6|6779.6|6786.1|6780.1|6785.6|6779.6|3
1656330710000|2022-06-27 11:51:50|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|6785.6|6779.6|2
1656330720000|2022-06-27 11:52:00|6787.1|6781.1|6786.1|6780.1|6787.1|6781.1|6785.6|6779.6|3
1656330730000|2022-06-27 11:52:10|6787.1|6781.1|6786.1|6780.1|6787.1|6781.1|6786.1|6780.1|2
1656330740000|2022-06-27 11:52:20|||||||||3
1656330760000|2022-06-27 11:52:40|6785.6|6779.6|6786.1|6780.1|6786.1|6780.1|6785.6|6779.6|0
1656330770000|2022-06-27 11:52:50|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|0
1656330800000|2022-06-27 11:53:20|6785.1|6779.1|6785.6|6779.6|6786.1|6780.1|6784.6|6778.6|2
1656330810000|2022-06-27 11:53:30|6785.1|6779.1|6783.6|6777.6|6785.6|6779.6|6783.1|6777.1|9
1656330820000|2022-06-27 11:53:40|6783.1|6777.1|6782.6|6776.6|6783.6|6777.6|6781.6|6775.6|0
1656330850000|2022-06-27 11:54:10|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|0
1656330870000|2022-06-27 11:54:30|6782.6|6776.6|6783.1|6777.1|6783.1|6777.1|6782.6|6776.6|0
1656330880000|2022-06-27 11:54:40|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|0
1656330900000|2022-06-27 11:55:00|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|0
1656330920000|2022-06-27 11:55:20|6783.6|6777.6|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|0
1656330930000|2022-06-27 11:55:30|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|0
1656330950000|2022-06-27 11:55:50|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656330960000|2022-06-27 11:56:00|6783.6|6777.6|6783.6|6777.6|6783.6|6777.6|6781.1|6775.1|1
1656331000000|2022-06-27 11:56:40|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|0
1656331010000|2022-06-27 11:56:50|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.1|6776.1|0
1656331030000|2022-06-27 11:57:10|6782.1|6776.1|6781.6|6775.6|6782.1|6776.1|6781.1|6775.1|1
1656331060000|2022-06-27 11:57:40|6780.6|6774.6|6781.6|6775.6|6781.6|6775.6|6780.6|6774.6|0
1656331070000|2022-06-27 11:57:50|6781.1|6775.1|6782.1|6776.1|6782.1|6776.1|6781.1|6775.1|2
1656331080000|2022-06-27 11:58:00|6782|6776|6778.6|6772.6|6782|6776|6778.5|6772.5|4
1656331160000|2022-06-27 11:59:20|6779.1|6773.1|6779.1|6773.1|6779.1|6773.1|6779.1|6773.1|0
1656331170000|2022-06-27 11:59:30|6779.5|6773.5|6780.5|6774.5|6780.5|6774.5|6779.5|6773.5|0
1656331180000|2022-06-27 11:59:40|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|0
1656331190000|2022-06-27 11:59:50|6781.6|6775.6|6782.5|6776.5|6783|6777|6781.6|6775.6|1
1656331200000|2022-06-27 12:00:00|6784|6778|6784.5|6778.5|6785|6779|6784|6778|0
1656331210000|2022-06-27 12:00:10|6786|6780|6783.6|6777.6|6786|6780|6783.6|6777.6|3
1656331220000|2022-06-27 12:00:20|6781.1|6775.1|6781.1|6775.1|6781.5|6775.5|6781.1|6775.1|0
1656331230000|2022-06-27 12:00:30|6781.5|6775.5|6783.6|6777.6|6783.6|6777.6|6781.5|6775.5|0
1656331240000|2022-06-27 12:00:40|6783.5|6777.5|6781|6775|6783.5|6777.5|6780|6774|6
1656331250000|2022-06-27 12:00:50|6781.5|6775.5|6780.5|6774.5|6783|6777|6780.5|6774.5|1
1656331260000|2022-06-27 12:01:00|6781|6775|6780|6774|6781|6775|6780|6774|1
1656331270000|2022-06-27 12:01:10|6781|6775|6782|6776|6782.5|6776.5|6781|6775|0
1656331290000|2022-06-27 12:01:30|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|0
1656331320000|2022-06-27 12:02:00|||||||||2
1656331330000|2022-06-27 12:02:10|6782|6776|6779.5|6773.5|6782|6776|6779.5|6773.5|3
1656331340000|2022-06-27 12:02:20|6780|6774|6780|6774|6780|6774|6779.5|6773.5|4
1656331350000|2022-06-27 12:02:30|6782|6776|6782|6776|6783.5|6777.5|6782|6776|2
1656331360000|2022-06-27 12:02:40|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|3
1656331370000|2022-06-27 12:02:50|6783.5|6777.5|6786|6780|6786|6780|6783.5|6777.5|1
1656331380000|2022-06-27 12:03:00|6785|6779|6785|6779|6785|6779|6785|6779|0
1656331390000|2022-06-27 12:03:10|6785.5|6779.5|6783.5|6777.5|6785.5|6779.5|6783.5|6777.5|0
1656331400000|2022-06-27 12:03:20|6780.6|6774.6|6781.1|6775.1|6781.1|6775.1|6780.6|6774.6|28
1656331410000|2022-06-27 12:03:30|6781.5|6775.5|6782|6776|6782|6776|6781.5|6775.5|0
1656331420000|2022-06-27 12:03:40|6781.6|6775.6|6781.6|6775.6|6782|6776|6781.6|6775.6|2
1656331450000|2022-06-27 12:04:10|6781.1|6775.1|6780|6774|6781.1|6775.1|6779|6773|0
1656331460000|2022-06-27 12:04:20|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|0
1656331480000|2022-06-27 12:04:40|||||||||1
1656331500000|2022-06-27 12:05:00|6782.5|6776.5|6781.5|6775.5|6782.5|6776.5|6781.5|6775.5|6
1656331510000|2022-06-27 12:05:10|6782|6776|6782|6776|6782|6776|6782|6776|0
1656331520000|2022-06-27 12:05:20|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|1
1656331540000|2022-06-27 12:05:40|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|1
1656331550000|2022-06-27 12:05:50|6779|6773|6779.5|6773.5|6780|6774|6778|6772|0
1656331560000|2022-06-27 12:06:00|6779|6773|6779.5|6773.5|6779.5|6773.5|6778|6772|5
1656331570000|2022-06-27 12:06:10|6779|6773|6782|6776|6782.5|6776.5|6779|6773|1
1656331580000|2022-06-27 12:06:20|6783|6777|6782|6776|6783|6777|6782|6776|4
1656331590000|2022-06-27 12:06:30|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|6782|6776|0
1656331600000|2022-06-27 12:06:40|6783|6777|6783|6777|6783|6777|6783|6777|0
1656331610000|2022-06-27 12:06:50|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|6782.5|6776.5|0
1656331620000|2022-06-27 12:07:00|6782|6776|6781.5|6775.5|6782|6776|6781.5|6775.5|0
1656331630000|2022-06-27 12:07:10|6781|6775|6781|6775|6781|6775|6781|6775|0
1656331650000|2022-06-27 12:07:30|6780.5|6774.5|6780.1|6774.1|6780.5|6774.5|6780|6774|2
1656331670000|2022-06-27 12:07:50|6779.6|6773.6|6780|6774|6780|6774|6779.5|6773.5|0
1656331690000|2022-06-27 12:08:10|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|0
1656331720000|2022-06-27 12:08:40|6780|6774|6779.5|6773.5|6780|6774|6779.5|6773.5|0
1656331730000|2022-06-27 12:08:50|6779|6773|6779.5|6773.5|6779.5|6773.5|6778.6|6772.6|0
1656331760000|2022-06-27 12:09:20|6780|6774|6780.5|6774.5|6781|6775|6780|6774|0
1656331770000|2022-06-27 12:09:30|6780|6774|6780|6774|6780|6774|6780|6774|0
1656331780000|2022-06-27 12:09:40|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|0
1656331790000|2022-06-27 12:09:50|6780.5|6774.5|6781.5|6775.5|6781.5|6775.5|6780.5|6774.5|0
1656331800000|2022-06-27 12:10:00|6781|6775|6781.5|6775.5|6783|6777|6781|6775|0
1656331810000|2022-06-27 12:10:10|6781|6775|6781.5|6775.5|6781.5|6775.5|6781|6775|0
1656331820000|2022-06-27 12:10:20|6780.5|6774.5|6781|6775|6781|6775|6780.5|6774.5|0
1656331830000|2022-06-27 12:10:30|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|2
1656331840000|2022-06-27 12:10:40|6780|6774|6780|6774|6780|6774|6780|6774|0
1656331870000|2022-06-27 12:11:10|6781|6775|6778|6772|6781|6775|6777|6771|2
1656331920000|2022-06-27 12:12:00|6776|6770|6775.5|6769.5|6776|6770|6775|6769|3
1656331950000|2022-06-27 12:12:30|6776|6770|6776|6770|6776|6770|6776|6770|0
1656331960000|2022-06-27 12:12:40|6775.5|6769.5|6781|6775|6781.5|6775.5|6775|6769|7
1656331970000|2022-06-27 12:12:50|6782|6776|6783.5|6777.5|6785.5|6779.5|6781.5|6775.5|7
1656331980000|2022-06-27 12:13:00|6784|6778|6784.5|6778.5|6784.5|6778.5|6784|6778|0
1656331990000|2022-06-27 12:13:10|6785|6779|6785|6779|6785|6779|6785|6779|0
1656332000000|2022-06-27 12:13:20|6785.5|6779.5|6785.5|6779.5|6786|6780|6785.5|6779.5|0
1656332010000|2022-06-27 12:13:30|6786|6780|6786|6780|6786|6780|6785.5|6779.5|0
1656332020000|2022-06-27 12:13:40|6786.5|6780.5|6786.6|6780.6|6786.6|6780.6|6785|6779|0
1656332030000|2022-06-27 12:13:50|6786|6780|6784.5|6778.5|6786|6780|6784.5|6778.5|0
1656332040000|2022-06-27 12:14:00|6784|6778|6784|6778|6784.5|6778.5|6783.5|6777.5|1
1656332080000|2022-06-27 12:14:40|6783|6777|6782.5|6776.5|6783.5|6777.5|6782.5|6776.5|1
1656332100000|2022-06-27 12:15:00|6782.1|6776.1|6783|6777|6783.5|6777.5|6782.1|6776.1|1
1656332110000|2022-06-27 12:15:10|6782.6|6776.6|6780.6|6774.6|6782.6|6776.6|6780.6|6774.6|0
1656332130000|2022-06-27 12:15:30|6781.1|6775.1|6780.6|6774.6|6781.1|6775.1|6780.6|6774.6|1
1656332140000|2022-06-27 12:15:40|6781.1|6775.1|6781.6|6775.6|6781.6|6775.6|6781.1|6775.1|2
1656332150000|2022-06-27 12:15:50|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|0
1656332160000|2022-06-27 12:16:00|6780.6|6774.6|6780.6|6774.6|6781.1|6775.1|6780.6|6774.6|0
1656332170000|2022-06-27 12:16:10|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|0
1656332180000|2022-06-27 12:16:20|6779.6|6773.6|6781.6|6775.6|6781.6|6775.6|6779.6|6773.6|3
1656332200000|2022-06-27 12:16:40|6780.6|6774.6|6780.5|6774.5|6781.1|6775.1|6780.5|6774.5|0
1656332220000|2022-06-27 12:17:00|6780.6|6774.6|6782.5|6776.5|6783|6777|6780.6|6774.6|1
1656332230000|2022-06-27 12:17:10|6783.1|6777.1|6783.1|6777.1|6784.5|6778.5|6782.6|6776.6|2
1656332250000|2022-06-27 12:17:30|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|0
1656332270000|2022-06-27 12:17:50|6782.5|6776.5|6782.1|6776.1|6782.6|6776.6|6782|6776|0
1656332280000|2022-06-27 12:18:00|6782.5|6776.5|6782|6776|6782.6|6776.6|6782|6776|0
1656332290000|2022-06-27 12:18:10|6782.1|6776.1|6780|6774|6782.5|6776.5|6780|6774|1
1656332300000|2022-06-27 12:18:20|6779.5|6773.5|6778.6|6772.6|6780|6774|6778.6|6772.6|0
1656332310000|2022-06-27 12:18:30|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|0
1656332320000|2022-06-27 12:18:40|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|6777.5|6771.5|4
1656332330000|2022-06-27 12:18:50|6777.6|6771.6|6777.1|6771.1|6777.6|6771.6|6777.1|6771.1|0
1656332350000|2022-06-27 12:19:10|6776.1|6770.1|6777.1|6771.1|6777.1|6771.1|6776.1|6770.1|0
1656332400000|2022-06-27 12:20:00|6779.5|6773.5|6779.6|6773.6|6780|6774|6779.5|6773.5|50
1656332410000|2022-06-27 12:20:10|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|0
1656332420000|2022-06-27 12:20:20|6779.1|6773.1|6779.1|6773.1|6779.1|6773.1|6779.1|6773.1|0
1656332440000|2022-06-27 12:20:40|6779|6773|6779.1|6773.1|6779.1|6773.1|6779|6773|0
1656332460000|2022-06-27 12:21:00|6779|6773|6778|6772|6779|6773|6778|6772|1
1656332520000|2022-06-27 12:22:00|6778.5|6772.5|6779|6773|6779|6773|6778.5|6772.5|0
1656332530000|2022-06-27 12:22:10|6778.5|6772.5|6779|6773|6779|6773|6778.5|6772.5|0
1656332540000|2022-06-27 12:22:20|6778|6772|6778|6772|6778|6772|6778|6772|1
1656332550000|2022-06-27 12:22:30|6777.5|6771.5|6778|6772|6778|6772|6777|6771|4
1656332560000|2022-06-27 12:22:40|6778.5|6772.5|6778|6772|6778.5|6772.5|6778|6772|0
1656332570000|2022-06-27 12:22:50|6777.5|6771.5|6778|6772|6778|6772|6777|6771|1
1656332600000|2022-06-27 12:23:20|6777.5|6771.5|6776.5|6770.5|6777.5|6771.5|6776.5|6770.5|1
1656332620000|2022-06-27 12:23:40|||||||||2
1656332650000|2022-06-27 12:24:10|||||||||1
1656332670000|2022-06-27 12:24:30|6777|6771|6776.5|6770.5|6777|6771|6776.5|6770.5|0
1656332680000|2022-06-27 12:24:40|6776|6770|6776|6770|6776|6770|6776|6770|4
1656332700000|2022-06-27 12:25:00|6776.5|6770.5|6777|6771|6777|6771|6776.5|6770.5|2
1656332710000|2022-06-27 12:25:10|6776.5|6770.5|6777|6771|6777.5|6771.5|6776|6770|1
1656332720000|2022-06-27 12:25:20|6777.5|6771.5|6777.5|6771.5|6778|6772|6777.5|6771.5|1
1656332730000|2022-06-27 12:25:30|6779.5|6773.5|6779|6773|6779.5|6773.5|6779|6773|2
1656332740000|2022-06-27 12:25:40|6778|6772|6777.5|6771.5|6778|6772|6777.5|6771.5|8
1656332750000|2022-06-27 12:25:50|6778|6772|6778|6772|6779|6773|6777.5|6771.5|2
1656332760000|2022-06-27 12:26:00|6778.5|6772.5|6778.5|6772.5|6779.5|6773.5|6778|6772|0
1656332770000|2022-06-27 12:26:10|6778|6772|6778|6772|6778|6772|6778|6772|0
1656332780000|2022-06-27 12:26:20|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|3
1656332790000|2022-06-27 12:26:30|6777.5|6771.5|6777|6771|6777.5|6771.5|6777|6771|0
1656332810000|2022-06-27 12:26:50|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|2
1656332830000|2022-06-27 12:27:10|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|5
1656332860000|2022-06-27 12:27:40|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|6776.5|6770.5|5
1656332870000|2022-06-27 12:27:50|6777|6771|6776|6770|6777|6771|6776|6770|1
1656332880000|2022-06-27 12:28:00|6775.5|6769.5|6778.5|6772.5|6779|6773|6775.5|6769.5|16
1656332890000|2022-06-27 12:28:10|6778|6772|6779|6773|6779|6773|6777.5|6771.5|2
1656332900000|2022-06-27 12:28:20|6778|6772|6777|6771|6779|6773|6777|6771|1
1656332910000|2022-06-27 12:28:30|6776.5|6770.5|6776|6770|6776.5|6770.5|6776|6770|3
1656332920000|2022-06-27 12:28:40|6775|6769|6775.5|6769.5|6777|6771|6774.5|6768.5|2
1656332930000|2022-06-27 12:28:50|6774|6768|6775|6769|6775.5|6769.5|6774|6768|1
1656332940000|2022-06-27 12:29:00|6774|6768|6774.5|6768.5|6775|6769|6773.5|6767.5|17
1656332950000|2022-06-27 12:29:10|6773.5|6767.5|6774.5|6768.5|6775|6769|6773.5|6767.5|2
1656332970000|2022-06-27 12:29:30|6775|6769|6775.5|6769.5|6775.5|6769.5|6774.5|6768.5|0
1656332980000|2022-06-27 12:29:40|6775|6769|6775|6769|6775|6769|6775|6769|0
1656332990000|2022-06-27 12:29:50|6775.5|6769.5|6775|6769|6775.5|6769.5|6775|6769|0
1656333000000|2022-06-27 12:30:00|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|0
1656333010000|2022-06-27 12:30:10|6775|6769|6774.5|6768.5|6775.5|6769.5|6774.5|6768.5|0
1656333020000|2022-06-27 12:30:20|6774|6768|6774|6768|6774|6768|6774|6768|0
1656333030000|2022-06-27 12:30:30|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|0
1656333040000|2022-06-27 12:30:40|6774|6768|6774|6768|6774|6768|6774|6768|2
1656333050000|2022-06-27 12:30:50|6773.5|6767.5|6773.5|6767.5|6774|6768|6773.5|6767.5|0
1656333060000|2022-06-27 12:31:00|6774|6768|6773|6767|6774|6768|6773|6767|0
1656333070000|2022-06-27 12:31:10|6773.5|6767.5|6773.9|6767.9|6774.5|6768.5|6773|6767|3
1656333080000|2022-06-27 12:31:20|6773|6767|6774.5|6768.5|6774.5|6768.5|6773|6767|1
1656333090000|2022-06-27 12:31:30|6774|6768|6774|6768|6774.5|6768.5|6773|6767|1
1656333100000|2022-06-27 12:31:40|6774.5|6768.5|6774|6768|6774.5|6768.5|6774|6768|0
1656333120000|2022-06-27 12:32:00|6773.5|6767.5|6773|6767|6773.5|6767.5|6773|6767|0
1656333140000|2022-06-27 12:32:20|6773.5|6767.5|6773.5|6767.5|6774.5|6768.5|6773|6767|1
1656333150000|2022-06-27 12:32:30|6773|6767|6773|6767|6773.9|6767.9|6773|6767|0
1656333160000|2022-06-27 12:32:40|6774|6768|6774.5|6768.5|6774.5|6768.5|6773.5|6767.5|1
1656333170000|2022-06-27 12:32:50|6774|6768|6774|6768|6774|6768|6774|6768|0
1656333190000|2022-06-27 12:33:10|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|0
1656333220000|2022-06-27 12:33:40|6775|6769|6775|6769|6776|6770|6775|6769|0
1656333230000|2022-06-27 12:33:50|6775.5|6769.5|6775|6769|6775.5|6769.5|6775|6769|0
1656333240000|2022-06-27 12:34:00|6775.5|6769.5|6775|6769|6775.5|6769.5|6775|6769|2
1656333260000|2022-06-27 12:34:20|6773|6767|6773|6767|6773|6767|6773|6767|9
1656333270000|2022-06-27 12:34:30|6772.9|6766.9|6770|6764|6773|6767|6770|6764|16
1656333280000|2022-06-27 12:34:40|||||||||5
1656333290000|2022-06-27 12:34:50|||||||||9
1656333300000|2022-06-27 12:35:00|||||||||9
1656333310000|2022-06-27 12:35:10|||||||||9
1656333320000|2022-06-27 12:35:20|||||||||8
1656333330000|2022-06-27 12:35:30|||||||||4
1656333360000|2022-06-27 12:36:00|||||||||1
1656333390000|2022-06-27 12:36:30|||||||||1
1656333400000|2022-06-27 12:36:40|||||||||3
1656333410000|2022-06-27 12:36:50|||||||||4
1656333420000|2022-06-27 12:37:00|||||||||1
1656333430000|2022-06-27 12:37:10|||||||||5
1656333440000|2022-06-27 12:37:20|6769|6763|6769|6763|6769|6763|6769|6763|4
1656333460000|2022-06-27 12:37:40|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|7
1656333470000|2022-06-27 12:37:50|6768.4|6762.4|6768.9|6762.9|6768.9|6762.9|6768.4|6762.4|4
1656333480000|2022-06-27 12:38:00|6769.4|6763.4|6769.4|6763.4|6769.4|6763.4|6769.4|6763.4|0
1656333500000|2022-06-27 12:38:20|6768.4|6762.4|6768.4|6762.4|6768.4|6762.4|6768.4|6762.4|0
1656333510000|2022-06-27 12:38:30|6768.9|6762.9|6769.4|6763.4|6769.4|6763.4|6768.9|6762.9|0
1656333530000|2022-06-27 12:38:50|6770.4|6764.4|6770.9|6764.9|6770.9|6764.9|6769.9|6763.9|0
1656333540000|2022-06-27 12:39:00|||||||||1
1656333550000|2022-06-27 12:39:10|6770.4|6764.4|6772.9|6766.9|6772.9|6766.9|6770.4|6764.4|3
1656333560000|2022-06-27 12:39:20|6773.9|6767.9|6773.4|6767.4|6773.9|6767.9|6772.9|6766.9|0
1656333570000|2022-06-27 12:39:30|6773.5|6767.5|6774.9|6768.9|6775.4|6769.4|6773.5|6767.5|4
1656333590000|2022-06-27 12:39:50|6775.4|6769.4|6774.4|6768.4|6775.9|6769.9|6774.4|6768.4|1
1656333600000|2022-06-27 12:40:00|6773.9|6767.9|6775.4|6769.4|6775.4|6769.4|6773.9|6767.9|3
1656333610000|2022-06-27 12:40:10|6774|6768|6774|6768|6774.5|6768.5|6773.4|6767.4|1
1656333620000|2022-06-27 12:40:20|6774.5|6768.5|6774|6768|6774.5|6768.5|6774|6768|0
1656333630000|2022-06-27 12:40:30|6774.5|6768.5|6774.5|6768.5|6775|6769|6774.5|6768.5|0
1656333640000|2022-06-27 12:40:40|6773|6767|6773|6767|6773.5|6767.5|6772.5|6766.5|2
1656333650000|2022-06-27 12:40:50|6772.9|6766.9|6772.9|6766.9|6772.9|6766.9|6772.9|6766.9|0
1656333660000|2022-06-27 12:41:00|6773.4|6767.4|6773.4|6767.4|6773.9|6767.9|6773.4|6767.4|0
1656333670000|2022-06-27 12:41:10|6774.4|6768.4|6774.4|6768.4|6774.9|6768.9|6774.4|6768.4|5
1656333680000|2022-06-27 12:41:20|6774.9|6768.9|6775|6769|6775.9|6769.9|6774.4|6768.4|5
1656333700000|2022-06-27 12:41:40|6776.4|6770.4|6778|6772|6778|6772|6776.4|6770.4|42
1656333720000|2022-06-27 12:42:00|6779|6773|6783|6777|6783|6777|6779|6773|51
1656333730000|2022-06-27 12:42:10|6782.5|6776.5|6782.4|6776.4|6783|6777|6782.4|6776.4|0
1656333740000|2022-06-27 12:42:20|6782.5|6776.5|6781.9|6775.9|6783|6777|6781.9|6775.9|0
1656333750000|2022-06-27 12:42:30|6781.4|6775.4|6781.9|6775.9|6781.9|6775.9|6781.4|6775.4|0
1656333760000|2022-06-27 12:42:40|6782|6776|6781.9|6775.9|6782.5|6776.5|6781.4|6775.4|0
1656333790000|2022-06-27 12:43:10|6781.4|6775.4|6781.4|6775.4|6781.4|6775.4|6781.4|6775.4|0
1656333800000|2022-06-27 12:43:20|6781.9|6775.9|6782.9|6776.9|6783|6777|6781.4|6775.4|1
1656333810000|2022-06-27 12:43:30|6782.5|6776.5|6785.9|6779.9|6785.9|6779.9|6782.5|6776.5|10
1656333820000|2022-06-27 12:43:40|||||||||1
1656333830000|2022-06-27 12:43:50|6786.4|6780.4|6784.9|6778.9|6787|6781|6784.9|6778.9|7
1656333840000|2022-06-27 12:44:00|6785.9|6779.9|6782.9|6776.9|6790.4|6780.4|6781.4|6775.4|15
1656333850000|2022-06-27 12:44:10|6783|6777|6788.9|6778.9|6789|6781.9|6783|6777|5
1656333860000|2022-06-27 12:44:20|6789|6779|6786.4|6780.4|6789|6780.9|6786.4|6779|0
1656333870000|2022-06-27 12:44:30|6786.9|6780.9|6785.4|6779.4|6786.9|6780.9|6785.4|6779.4|1
1656333890000|2022-06-27 12:44:50|6785|6779|6783.9|6777.9|6785|6779|6783.9|6777.9|3
1656336600000|2022-06-27 13:30:00|6772.8|6766.8|6772.7|6766.7|6775.7|6769.7|6768.3|6762.3|245
1656336610000|2022-06-27 13:30:10|6772.2|6766.2|6766.8|6760.8|6777.3|6771.3|6766.3|6760.3|36
1656336620000|2022-06-27 13:30:20|6767.7|6761.7|6770.2|6764.2|6771.8|6765.8|6767.7|6761.7|14
1656336630000|2022-06-27 13:30:30|6769.2|6763.2|6762.7|6756.7|6769.2|6763.2|6761.7|6755.7|21
1656336640000|2022-06-27 13:30:40|6762.2|6756.2|6752.7|6746.7|6762.7|6756.7|6750.7|6744.7|93
1656336650000|2022-06-27 13:30:50|6752.2|6746.2|6769.7|6763.7|6774.7|6768.7|6751.7|6745.7|23
1656336660000|2022-06-27 13:31:00|6770.2|6764.2|6775.7|6769.7|6775.7|6769.7|6769.7|6763.7|28
1656336670000|2022-06-27 13:31:10|6775.2|6769.2|6774.1|6768.1|6776.6|6770.6|6774.1|6768.1|11
1656336680000|2022-06-27 13:31:20|6773.6|6767.6|6765.2|6759.2|6774.2|6768.2|6765.1|6759.1|9
1656336690000|2022-06-27 13:31:30|6765.6|6759.6|6761.1|6755.1|6766.7|6760.7|6760.6|6754.6|11
1656336700000|2022-06-27 13:31:40|6763.2|6757.2|6762.6|6756.6|6764.6|6758.6|6761.6|6755.6|3
1656336710000|2022-06-27 13:31:50|6764.1|6758.1|6757.7|6751.7|6765.2|6759.2|6757.7|6751.7|12
1656336720000|2022-06-27 13:32:00|6758.7|6752.7|6757.1|6751.1|6759.7|6753.7|6757.1|6751.1|33
1656336730000|2022-06-27 13:32:10|6756.1|6750.1|6759.1|6753.1|6760.2|6754.2|6755.6|6749.6|34
1656336740000|2022-06-27 13:32:20|6758.7|6752.7|6758.6|6752.6|6760.7|6754.7|6755.2|6749.2|6
1656336750000|2022-06-27 13:32:30|6756.7|6750.7|6752.6|6746.6|6756.7|6750.7|6751.2|6745.2|28
1656336760000|2022-06-27 13:32:40|6752.2|6746.2|6758.6|6752.6|6759.6|6753.6|6751.6|6745.6|66
1656336770000|2022-06-27 13:32:50|6757.6|6751.6|6747.7|6741.7|6757.6|6751.6|6745.7|6739.7|16
1656336780000|2022-06-27 13:33:00|6747.2|6741.2|6744.7|6738.7|6748.7|6742.7|6741.7|6735.7|44
1656336790000|2022-06-27 13:33:10|6743.7|6737.7|6744.2|6738.2|6744.2|6738.2|6741.2|6735.2|18
1656336800000|2022-06-27 13:33:20|6743.7|6737.7|6742.3|6736.3|6744.3|6738.3|6741.3|6735.3|31
1656336810000|2022-06-27 13:33:30|6742.8|6736.8|6741.2|6735.2|6743.8|6737.8|6740.7|6734.7|13
1656336820000|2022-06-27 13:33:40|6741.7|6735.7|6740.2|6734.2|6742.7|6736.7|6740.2|6734.2|16
1656336830000|2022-06-27 13:33:50|6740.7|6734.7|6739.2|6733.2|6740.7|6734.7|6737.7|6731.7|12
1656336840000|2022-06-27 13:34:00|6738.7|6732.7|6736.2|6730.2|6740.7|6734.7|6736.2|6730.2|4
1656336850000|2022-06-27 13:34:10|6737.7|6731.7|6740.7|6734.7|6741.7|6735.7|6737.7|6731.7|9
1656336860000|2022-06-27 13:34:20|6740.2|6734.2|6739.2|6733.2|6740.2|6734.2|6736.7|6730.7|37
1656336870000|2022-06-27 13:34:30|6738.7|6732.7|6739.2|6733.2|6740.7|6734.7|6738.7|6732.7|18
1656336880000|2022-06-27 13:34:40|6738.7|6732.7|6735.7|6729.7|6738.7|6732.7|6735.7|6729.7|21
1656336890000|2022-06-27 13:34:50|6736.7|6730.7|6735.2|6729.2|6738.2|6732.2|6734.7|6728.7|6
1656336900000|2022-06-27 13:35:00|6734.2|6728.2|6737.7|6731.7|6737.7|6731.7|6730.6|6724.6|38
1656336910000|2022-06-27 13:35:10|6737.2|6731.2|6736.2|6730.2|6737.7|6731.7|6735.7|6729.7|2
1656336920000|2022-06-27 13:35:20|6732.7|6726.7|6732.7|6726.7|6733.2|6727.2|6731.7|6725.7|13
1656336930000|2022-06-27 13:35:30|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|3
1656336940000|2022-06-27 13:35:40|6733.7|6727.7|6729.7|6723.7|6733.7|6727.7|6728.7|6722.7|63
1656336950000|2022-06-27 13:35:50|6730.2|6724.2|6730.7|6724.7|6731.2|6725.2|6729.7|6723.7|9
1656336960000|2022-06-27 13:36:00|6731.2|6725.2|6732.1|6726.1|6733.7|6727.7|6730.6|6724.6|9
1656336970000|2022-06-27 13:36:10|6732.7|6726.7|6731.6|6725.6|6733.2|6727.2|6731.6|6725.6|3
1656336980000|2022-06-27 13:36:20|6731.7|6725.7|6730.6|6724.6|6731.7|6725.7|6730.6|6724.6|8
1656336990000|2022-06-27 13:36:30|6731.1|6725.1|6727.6|6721.6|6731.1|6725.1|6726.6|6720.6|19
1656337000000|2022-06-27 13:36:40|6727.1|6721.1|6729.6|6723.6|6730.1|6724.1|6724.6|6718.6|6
1656337010000|2022-06-27 13:36:50|6730.1|6724.1|6727.6|6721.6|6730.6|6724.6|6727.6|6721.6|3
1656337020000|2022-06-27 13:37:00|6726.2|6720.2|6728.6|6722.6|6728.6|6722.6|6726.1|6720.1|11
1656337030000|2022-06-27 13:37:10|6728.1|6722.1|6724.1|6718.1|6728.1|6722.1|6723.6|6717.6|20
1656337040000|2022-06-27 13:37:20|6724.6|6718.6|6727.1|6721.1|6728.6|6722.6|6724.6|6718.6|13
1656337050000|2022-06-27 13:37:30|6725.6|6719.6|6724.6|6718.6|6725.6|6719.6|6724.6|6718.6|21
1656337060000|2022-06-27 13:37:40|6725.1|6719.1|6729.1|6723.1|6729.1|6723.1|6724.6|6718.6|1
1656337070000|2022-06-27 13:37:50|6728.1|6722.1|6727.6|6721.6|6728.6|6722.6|6727.6|6721.6|0
1656337080000|2022-06-27 13:38:00|6728.1|6722.1|6728.6|6722.6|6728.6|6722.6|6727.1|6721.1|0
1656337090000|2022-06-27 13:38:10|6727.6|6721.6|6726.6|6720.6|6730.6|6724.6|6726.6|6720.6|22
1656337100000|2022-06-27 13:38:20|6726.1|6720.1|6726.1|6720.1|6726.1|6720.1|6725.6|6719.6|0
1656337110000|2022-06-27 13:38:30|6725.6|6719.6|6726.1|6720.1|6726.6|6720.6|6725.1|6719.1|0
1656337120000|2022-06-27 13:38:40|6725.6|6719.6|6724.1|6718.1|6726.1|6720.1|6724.1|6718.1|1
1656337130000|2022-06-27 13:38:50|6724.6|6718.6|6725.6|6719.6|6725.6|6719.6|6724.6|6718.6|2
1656337140000|2022-06-27 13:39:00|6725.1|6719.1|6737.1|6731.1|6739.1|6733.1|6725.1|6719.1|21
1656337150000|2022-06-27 13:39:10|6738.1|6732.1|6737.6|6731.6|6738.1|6732.1|6736.6|6730.6|1
1656337160000|2022-06-27 13:39:20|6738.1|6732.1|6740.1|6734.1|6740.6|6734.6|6737.1|6731.1|5
1656337170000|2022-06-27 13:39:30|6741.1|6735.1|6742.1|6736.1|6742.1|6736.1|6741.1|6735.1|3
1656337180000|2022-06-27 13:39:40|6742.6|6736.6|6742.1|6736.1|6742.6|6736.6|6741.2|6735.2|9
1656337190000|2022-06-27 13:39:50|6742.6|6736.6|6743.6|6737.6|6744.1|6738.1|6742.6|6736.6|4
1656337200000|2022-06-27 13:40:00|6744.1|6738.1|6739.2|6733.2|6744.1|6738.1|6738.7|6732.7|6
1656337210000|2022-06-27 13:40:10|6739.7|6733.7|6738.7|6732.7|6741.7|6735.7|6738.7|6732.7|1
1656337220000|2022-06-27 13:40:20|6739.7|6733.7|6735.7|6729.7|6740.2|6734.2|6735.7|6729.7|2
1656337230000|2022-06-27 13:40:30|6735.2|6729.2|6734.7|6728.7|6735.2|6729.2|6733.7|6727.7|2
1656337240000|2022-06-27 13:40:40|6734.2|6728.2|6733.7|6727.7|6734.7|6728.7|6733.7|6727.7|1
1656337250000|2022-06-27 13:40:50|6734.2|6728.2|6734.2|6728.2|6735.2|6729.2|6734.2|6728.2|1
1656337260000|2022-06-27 13:41:00|6733.2|6727.2|6732.7|6726.7|6734.2|6728.2|6732.7|6726.7|12
1656337270000|2022-06-27 13:41:10|6730.7|6724.7|6729.7|6723.7|6730.7|6724.7|6728.2|6722.2|2
1656337280000|2022-06-27 13:41:20|6729.2|6723.2|6734.7|6728.7|6734.7|6728.7|6728.7|6722.7|36
1656337290000|2022-06-27 13:41:30|6735.7|6729.7|6735.7|6729.7|6736.8|6730.8|6735.3|6729.3|1
1656337300000|2022-06-27 13:41:40|6736.2|6730.2|6737.2|6731.2|6738.2|6732.2|6735.7|6729.7|1
1656337310000|2022-06-27 13:41:50|6734.7|6728.7|6732.7|6726.7|6734.7|6728.7|6732.2|6726.2|85
1656337320000|2022-06-27 13:42:00|6732.2|6726.2|6727.2|6721.2|6732.7|6726.7|6725.7|6719.7|17
1656337330000|2022-06-27 13:42:10|6726.2|6720.2|6725.7|6719.7|6726.7|6720.7|6725.7|6719.7|4
1656337340000|2022-06-27 13:42:20|6725.2|6719.2|6726.2|6720.2|6726.2|6720.2|6724.7|6718.7|9
1656337350000|2022-06-27 13:42:30|6725.7|6719.7|6732.7|6726.7|6732.7|6726.7|6725.7|6719.7|5
1656337360000|2022-06-27 13:42:40|6732.2|6726.2|6731.7|6725.7|6732.2|6726.2|6729.7|6723.7|7
1656337370000|2022-06-27 13:42:50|6729.7|6723.7|6730.7|6724.7|6732.7|6726.7|6729.7|6723.7|9
1656337380000|2022-06-27 13:43:00|6730.2|6724.2|6738.2|6732.2|6738.2|6732.2|6726.2|6720.2|19
1656337390000|2022-06-27 13:43:10|6738.7|6732.7|6734.7|6728.7|6741.2|6735.2|6734.7|6728.7|11
1656337400000|2022-06-27 13:43:20|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|6731.2|6725.2|2
1656337410000|2022-06-27 13:43:30|6733.2|6727.2|6730.7|6724.7|6733.2|6727.2|6730.7|6724.7|6
1656337420000|2022-06-27 13:43:40|6731.7|6725.7|6728.2|6722.2|6731.7|6725.7|6728.2|6722.2|24
1656337430000|2022-06-27 13:43:50|6727.7|6721.7|6726.1|6720.1|6727.7|6721.7|6725.6|6719.6|10
1656337440000|2022-06-27 13:44:00|6727.6|6721.6|6724.6|6718.6|6728.1|6722.1|6724.1|6718.1|3
1656337450000|2022-06-27 13:44:10|6724.1|6718.1|6725.6|6719.6|6725.6|6719.6|6724.1|6718.1|1
1656337460000|2022-06-27 13:44:20|6725.1|6719.1|6724.6|6718.6|6725.1|6719.1|6724.6|6718.6|0
1656337470000|2022-06-27 13:44:30|6726.1|6720.1|6725.1|6719.1|6726.1|6720.1|6725.1|6719.1|5
1656337480000|2022-06-27 13:44:40|6723.7|6717.7|6720.1|6714.1|6723.7|6717.7|6719.7|6713.7|1
1656337490000|2022-06-27 13:44:50|6720.2|6714.2|6719.2|6713.2|6720.2|6714.2|6719.2|6713.2|2
1656337500000|2022-06-27 13:45:00|6719.1|6713.1|6716.6|6710.6|6721.6|6715.6|6716.6|6710.6|7
1656337510000|2022-06-27 13:45:10|||||||||20
1656337520000|2022-06-27 13:45:20|6716.1|6710.1|6716.1|6710.1|6717.6|6711.6|6716.1|6710.1|2
1656337530000|2022-06-27 13:45:30|6717.1|6711.1|6718.6|6712.6|6719.1|6713.1|6715.6|6709.6|33
1656337540000|2022-06-27 13:45:40|6717.6|6711.6|6717.1|6711.1|6717.6|6711.6|6715.6|6709.6|9
1656337550000|2022-06-27 13:45:50|6717.6|6711.6|6718.1|6712.1|6720.1|6714.1|6716.6|6710.6|8
1656337560000|2022-06-27 13:46:00|6717.6|6711.6|6715.6|6709.6|6717.6|6711.6|6715.6|6709.6|12
1656337570000|2022-06-27 13:46:10|6717.1|6711.1|6717.1|6711.1|6717.1|6711.1|6717.1|6711.1|3
1656337580000|2022-06-27 13:46:20|6719.1|6713.1|6716.1|6710.1|6719.1|6713.1|6716.1|6710.1|4
1656337590000|2022-06-27 13:46:30|6716.6|6710.6|6715.6|6709.6|6716.6|6710.6|6715.6|6709.6|29
1656337600000|2022-06-27 13:46:40|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|18
1656337610000|2022-06-27 13:46:50|6715.6|6709.6|6720|6714|6720.6|6714.6|6715.6|6709.6|18
1656337620000|2022-06-27 13:47:00|6719.1|6713.1|6720|6714|6720|6714|6718.1|6712.1|46
1656337630000|2022-06-27 13:47:10|6721.5|6715.5|6721.1|6715.1|6721.5|6715.5|6720|6714|4
1656337640000|2022-06-27 13:47:20|6720.6|6714.6|6721.1|6715.1|6724|6718|6720.6|6714.6|89
1656337650000|2022-06-27 13:47:30|6720.6|6714.6|6722.1|6716.1|6722.6|6716.6|6720.6|6714.6|5
1656337660000|2022-06-27 13:47:40|6722.6|6716.6|6719.6|6713.6|6722.6|6716.6|6719.6|6713.6|68
1656337670000|2022-06-27 13:47:50|6720.6|6714.6|6720.1|6714.1|6720.6|6714.6|6719.6|6713.6|36
1656337680000|2022-06-27 13:48:00|6720.6|6714.6|6722.6|6716.6|6722.6|6716.6|6719.6|6713.6|13
1656337690000|2022-06-27 13:48:10|6723.1|6717.1|6717.6|6711.6|6723.1|6717.1|6717.6|6711.6|17
1656337700000|2022-06-27 13:48:20|6717.1|6711.1|6718.1|6712.1|6719.1|6713.1|6716.1|6710.1|29
1656337710000|2022-06-27 13:48:30|6718.6|6712.6|6716.1|6710.1|6718.6|6712.6|6715.6|6709.6|61
1656337720000|2022-06-27 13:48:40|6716.6|6710.6|6713.5|6707.5|6717.1|6711.1|6713.5|6707.5|34
1656337730000|2022-06-27 13:48:50|6713.1|6707.1|6712.1|6706.1|6713.1|6707.1|6712.1|6706.1|5
1656337740000|2022-06-27 13:49:00|6712|6706|6712|6706|6714.5|6708.5|6711.1|6705.1|33
1656337750000|2022-06-27 13:49:10|6712.5|6706.5|6708.6|6702.6|6714.5|6708.5|6708.6|6702.6|18
1656337760000|2022-06-27 13:49:20|6709|6703|6704.1|6698.1|6709|6703|6703.6|6697.6|14
1656337770000|2022-06-27 13:49:30|6703.1|6697.1|6703.1|6697.1|6704.6|6698.6|6701.5|6695.5|19
1656337780000|2022-06-27 13:49:40|6704.1|6698.1|6707.6|6701.6|6707.6|6701.6|6703.6|6697.6|3
1656337790000|2022-06-27 13:49:50|6708.6|6702.6|6707.6|6701.6|6708.6|6702.6|6707.6|6701.6|0
1656337800000|2022-06-27 13:50:00|6707.1|6701.1|6705.6|6699.6|6707.1|6701.1|6705.1|6699.1|2
1656337810000|2022-06-27 13:50:10|6707.1|6701.1|6709.1|6703.1|6709.1|6703.1|6707.1|6701.1|4
1656337820000|2022-06-27 13:50:20|6708.6|6702.6|6707.5|6701.5|6709.6|6703.6|6705.5|6699.5|12
1656337830000|2022-06-27 13:50:30|6707.1|6701.1|6704.5|6698.5|6707.1|6701.1|6704.1|6698.1|8
1656337840000|2022-06-27 13:50:40|6705|6699|6703.5|6697.5|6705|6699|6703.5|6697.5|0
1656337850000|2022-06-27 13:50:50|6704|6698|6705|6699|6705|6699|6704|6698|4
1656337860000|2022-06-27 13:51:00|6704.5|6698.5|6703|6697|6705|6699|6702.5|6696.5|6
1656337870000|2022-06-27 13:51:10|6702.5|6696.5|6705|6699|6705.5|6699.5|6702.5|6696.5|1
1656337880000|2022-06-27 13:51:20|6704|6698|6703.5|6697.5|6704.5|6698.5|6703.5|6697.5|3
1656337890000|2022-06-27 13:51:30|6702.5|6696.5|6703|6697|6703|6697|6702.5|6696.5|9
1656337900000|2022-06-27 13:51:40|6702.5|6696.5|6703|6697|6703|6697|6702.5|6696.5|4
1656337910000|2022-06-27 13:51:50|6702.5|6696.5|6701|6695|6706.5|6700.5|6700.5|6694.5|126
1656337920000|2022-06-27 13:52:00|6700.5|6694.5|6701.5|6695.5|6702|6696|6700.5|6694.5|22
1656337930000|2022-06-27 13:52:10|6702|6696|6704|6698|6704.5|6698.5|6702|6696|22
1656337940000|2022-06-27 13:52:20|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|6706.5|6700.5|1
1656337950000|2022-06-27 13:52:30|6706|6700|6702.5|6696.5|6706|6700|6702|6696|2
1656337960000|2022-06-27 13:52:40|6704|6698|6706.5|6700.5|6706.5|6700.5|6704|6698|0
1656337970000|2022-06-27 13:52:50|6706|6700|6710.5|6704.5|6710.5|6704.5|6706|6700|1
1656337980000|2022-06-27 13:53:00|6709.5|6703.5|6705.5|6699.5|6709.5|6703.5|6705.5|6699.5|1
1656337990000|2022-06-27 13:53:10|6706|6700|6702|6696|6706|6700|6701.5|6695.5|1
1656338000000|2022-06-27 13:53:20|6702.5|6696.5|6702.5|6696.5|6702.5|6696.5|6702|6696|0
1656338010000|2022-06-27 13:53:30|6702|6696|6702.5|6696.5|6703|6697|6702|6696|0
1656338020000|2022-06-27 13:53:40|6702.6|6696.6|6706.5|6700.5|6706.5|6700.5|6702.6|6696.6|0
1656338030000|2022-06-27 13:53:50|6705.5|6699.5|6706.1|6700.1|6706.5|6700.5|6705|6699|0
1656338040000|2022-06-27 13:54:00|6706.5|6700.5|6702.6|6696.6|6706.6|6700.6|6702.6|6696.6|14
1656338050000|2022-06-27 13:54:10|6702.1|6696.1|6702.6|6696.6|6702.6|6696.6|6702.1|6696.1|54
1656338060000|2022-06-27 13:54:20|6703.1|6697.1|6706.6|6700.6|6708.1|6702.1|6702.6|6696.6|16
1656338070000|2022-06-27 13:54:30|6705.6|6699.6|6709.1|6703.1|6709.6|6703.6|6705.1|6699.1|6
1656338080000|2022-06-27 13:54:40|6709.6|6703.6|6704.6|6698.6|6709.6|6703.6|6704.6|6698.6|29
1656338090000|2022-06-27 13:54:50|6704.1|6698.1|6702.6|6696.6|6704.1|6698.1|6702.6|6696.6|1
1656338100000|2022-06-27 13:55:00|6703.1|6697.1|6705.1|6699.1|6705.1|6699.1|6703.1|6697.1|3
1656338110000|2022-06-27 13:55:10|6704.6|6698.6|6705.1|6699.1|6705.1|6699.1|6704.6|6698.6|9
1656338120000|2022-06-27 13:55:20|6704.6|6698.6|6704.6|6698.6|6704.6|6698.6|6704.1|6698.1|5
1656338130000|2022-06-27 13:55:30|6704.1|6698.1|6702.6|6696.6|6704.1|6698.1|6701.6|6695.6|31
1656338140000|2022-06-27 13:55:40|6702.2|6696.2|6702.6|6696.6|6703.1|6697.1|6702.2|6696.2|0
1656338150000|2022-06-27 13:55:50|6701.6|6695.6|6702.1|6696.1|6702.1|6696.1|6701.6|6695.6|49
1656338160000|2022-06-27 13:56:00|6702.7|6696.7|6703.1|6697.1|6704.1|6698.1|6701.2|6695.2|5
1656338170000|2022-06-27 13:56:10|6705.1|6699.1|6707.1|6701.1|6707.1|6701.1|6701.1|6695.1|24
1656338180000|2022-06-27 13:56:20|6707.6|6701.6|6707.6|6701.6|6709.6|6703.6|6707.6|6701.6|18
1656338190000|2022-06-27 13:56:30|6708.1|6702.1|6708.6|6702.6|6709.1|6703.1|6708.1|6702.1|0
1656338200000|2022-06-27 13:56:40|6712.1|6706.1|6710.6|6704.6|6713.6|6707.6|6710.1|6704.1|10
1656338210000|2022-06-27 13:56:50|6710.1|6704.1|6710.6|6704.6|6711.1|6705.1|6709.6|6703.6|48
1656338220000|2022-06-27 13:57:00|6711.1|6705.1|6711.6|6705.6|6712.1|6706.1|6710.6|6704.6|2
1656338230000|2022-06-27 13:57:10|6710.6|6704.6|6711.1|6705.1|6711.1|6705.1|6710.6|6704.6|23
1656338240000|2022-06-27 13:57:20|6710.6|6704.6|6710.1|6704.1|6710.6|6704.6|6709.6|6703.6|1
1656338250000|2022-06-27 13:57:30|6710.6|6704.6|6710.1|6704.1|6711.1|6705.1|6710.1|6704.1|3
1656338260000|2022-06-27 13:57:40|6710.6|6704.6|6710.6|6704.6|6713.1|6707.1|6710.1|6704.1|16
1656338270000|2022-06-27 13:57:50|6710.5|6704.5|6710.5|6704.5|6711|6705|6710.5|6704.5|2
1656338280000|2022-06-27 13:58:00|6711.1|6705.1|6714.6|6708.6|6714.6|6708.6|6710.1|6704.1|72
1656338290000|2022-06-27 13:58:10|6714.1|6708.1|6716.5|6710.5|6716.5|6710.5|6714.1|6708.1|2
1656338300000|2022-06-27 13:58:20|6717|6711|6718.1|6712.1|6718.1|6712.1|6716.5|6710.5|0
1656338310000|2022-06-27 13:58:30|6717.6|6711.6|6717.6|6711.6|6718.1|6712.1|6717.6|6711.6|0
1656338320000|2022-06-27 13:58:40|6716.6|6710.6|6716.6|6710.6|6717.6|6711.6|6716.6|6710.6|13
1656338330000|2022-06-27 13:58:50|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|6716.1|6710.1|3
1656338340000|2022-06-27 13:59:00|6714.1|6708.1|6715.1|6709.1|6715.1|6709.1|6714.1|6708.1|9
1656338350000|2022-06-27 13:59:10|6713.6|6707.6|6713.1|6707.1|6714.1|6708.1|6713.1|6707.1|25
1656338360000|2022-06-27 13:59:20|6712.6|6706.6|6712.6|6706.6|6713.1|6707.1|6712.6|6706.6|0
1656338370000|2022-06-27 13:59:30|6712.1|6706.1|6714.1|6708.1|6714.1|6708.1|6711.6|6705.6|4
1656338380000|2022-06-27 13:59:40|6713.6|6707.6|6711.6|6705.6|6714.1|6708.1|6711.6|6705.6|1
1656338390000|2022-06-27 13:59:50|6711.1|6705.1|6711.6|6705.6|6712.1|6706.1|6711.1|6705.1|1
1656338400000|2022-06-27 14:00:00|6711.1|6705.1|6715.1|6709.1|6715.6|6709.6|6711.1|6705.1|15
1656338410000|2022-06-27 14:00:10|6715.6|6709.6|6713.1|6707.1|6715.6|6709.6|6713.1|6707.1|0
1656338420000|2022-06-27 14:00:20|6712.6|6706.6|6713.1|6707.1|6713.1|6707.1|6712.6|6706.6|0
1656338430000|2022-06-27 14:00:30|6713.6|6707.6|6716.6|6710.6|6716.6|6710.6|6713.1|6707.1|33
1656338440000|2022-06-27 14:00:40|6717.6|6711.6|6718.6|6712.6|6718.6|6712.6|6717.6|6711.6|6
1656338450000|2022-06-27 14:00:50|6721|6715|6720.6|6714.6|6721.1|6715.1|6720.1|6714.1|8
1656338460000|2022-06-27 14:01:00|6721.6|6715.6|6726.1|6720.1|6726.6|6720.6|6721.6|6715.6|11
1656338470000|2022-06-27 14:01:10|6725.6|6719.6|6728.1|6722.1|6728.1|6722.1|6725.6|6719.6|0
1656338480000|2022-06-27 14:01:20|6726.6|6720.6|6724.1|6718.1|6727.6|6721.6|6724.1|6718.1|7
1656338490000|2022-06-27 14:01:30|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|1
1656338500000|2022-06-27 14:01:40|6723.1|6717.1|6725.6|6719.6|6725.6|6719.6|6722.6|6716.6|7
1656338510000|2022-06-27 14:01:50|6726.1|6720.1|6725.6|6719.6|6727.1|6721.1|6725.6|6719.6|1
1656338520000|2022-06-27 14:02:00|6726.6|6720.6|6727.1|6721.1|6727.1|6721.1|6726.6|6720.6|0
1656338530000|2022-06-27 14:02:10|6727.6|6721.6|6729.6|6723.6|6729.6|6723.6|6727.6|6721.6|1
1656338540000|2022-06-27 14:02:20|6728.6|6722.6|6729.6|6723.6|6729.6|6723.6|6727.6|6721.6|8
1656338550000|2022-06-27 14:02:30|6730.6|6724.6|6730.6|6724.6|6732.6|6726.6|6729.6|6723.6|17
1656338560000|2022-06-27 14:02:40|6730.1|6724.1|6732.6|6726.6|6732.6|6726.6|6729.6|6723.6|15
1656338570000|2022-06-27 14:02:50|6732.1|6726.1|6732.1|6726.1|6732.6|6726.6|6730.2|6724.2|18
1656338580000|2022-06-27 14:03:00|6732.6|6726.6|6743.6|6737.6|6743.6|6737.6|6732.1|6726.1|27
1656338590000|2022-06-27 14:03:10|6744.1|6738.1|6749.6|6743.6|6749.6|6743.6|6744.1|6738.1|23
1656338600000|2022-06-27 14:03:20|6750.6|6744.6|6753|6747|6753|6747|6750.6|6744.6|17
1656338610000|2022-06-27 14:03:30|6752.6|6746.6|6748.6|6742.6|6755.6|6749.6|6748.6|6742.6|7
1656338620000|2022-06-27 14:03:40|6748.5|6742.5|6748.1|6742.1|6748.6|6742.6|6747.1|6741.1|0
1656338630000|2022-06-27 14:03:50|6747.1|6741.1|6746.6|6740.6|6747.1|6741.1|6745.6|6739.6|1
1656338640000|2022-06-27 14:04:00|6747.1|6741.1|6743.6|6737.6|6749.1|6743.1|6743.6|6737.6|5
1656338650000|2022-06-27 14:04:10|6744|6738|6743|6737|6744.6|6738.6|6742.6|6736.6|4
1656338660000|2022-06-27 14:04:20|6742.6|6736.6|6742.6|6736.6|6743.1|6737.1|6742.6|6736.6|4
1656338670000|2022-06-27 14:04:30|6743|6737|6744.5|6738.5|6746.5|6740.5|6743|6737|10
1656338680000|2022-06-27 14:04:40|6744.6|6738.6|6747.5|6741.5|6747.5|6741.5|6744.6|6738.6|0
1656338690000|2022-06-27 14:04:50|6748|6742|6748.5|6742.5|6748.5|6742.5|6748|6742|0
1656338700000|2022-06-27 14:05:00|6748|6742|6746|6740|6748|6742|6746|6740|2
1656338710000|2022-06-27 14:05:10|6749|6743|6749.5|6743.5|6750|6744|6749|6743|3
1656338720000|2022-06-27 14:05:20|6749|6743|6749|6743|6749|6743|6749|6743|0
1656338730000|2022-06-27 14:05:30|6749.5|6743.5|6749.5|6743.5|6749.5|6743.5|6749.5|6743.5|2
1656338740000|2022-06-27 14:05:40|6750.5|6744.5|6751|6745|6751|6745|6750|6744|14
1656338750000|2022-06-27 14:05:50|6750|6744|6750|6744|6750|6744|6749.5|6743.5|10
1656338760000|2022-06-27 14:06:00|6749.5|6743.5|6747|6741|6749.5|6743.5|6746.5|6740.5|8
1656338770000|2022-06-27 14:06:10|6746.5|6740.5|6745.5|6739.5|6746.5|6740.5|6745.5|6739.5|9
1656338780000|2022-06-27 14:06:20|6746.5|6740.5|6747|6741|6747|6741|6746.5|6740.5|2
1656338790000|2022-06-27 14:06:30|6746.5|6740.5|6746.5|6740.5|6746.5|6740.5|6746.5|6740.5|1
1656338800000|2022-06-27 14:06:40|6747|6741|6748|6742|6748.5|6742.5|6747|6741|2
1656338810000|2022-06-27 14:06:50|6747.5|6741.5|6746|6740|6747.5|6741.5|6744.5|6738.5|24
1656338820000|2022-06-27 14:07:00|6745.5|6739.5|6749.5|6743.5|6749.5|6743.5|6743.5|6737.5|4
1656338830000|2022-06-27 14:07:10|6749|6743|6749.5|6743.5|6749.5|6743.5|6749|6743|1
1656338840000|2022-06-27 14:07:20|6750|6744|6745.5|6739.5|6750|6744|6744|6738|4
1656338850000|2022-06-27 14:07:30|6745|6739|6744.5|6738.5|6746.5|6740.5|6743.5|6737.5|3
1656338860000|2022-06-27 14:07:40|6742.5|6736.5|6743|6737|6743|6737|6742|6736|2
1656338870000|2022-06-27 14:07:50|6744.5|6738.5|6744.5|6738.5|6745|6739|6743.5|6737.5|4
1656338880000|2022-06-27 14:08:00|6746|6740|6746.5|6740.5|6747|6741|6746|6740|4
1656338890000|2022-06-27 14:08:10|6747|6741|6742.5|6736.5|6747|6741|6742.5|6736.5|3
1656338900000|2022-06-27 14:08:20|6743.5|6737.5|6742.5|6736.5|6743.5|6737.5|6742|6736|3
1656338910000|2022-06-27 14:08:30|6742|6736|6741.5|6735.5|6742|6736|6741|6735|9
1656338920000|2022-06-27 14:08:40|6742.5|6736.5|6742.5|6736.5|6743|6737|6742.5|6736.5|4
1656338930000|2022-06-27 14:08:50|6741.5|6735.5|6742.5|6736.5|6742.5|6736.5|6740.5|6734.5|1
1656338940000|2022-06-27 14:09:00|6742|6736|6739.5|6733.5|6742.5|6736.5|6739.5|6733.5|10
1656338950000|2022-06-27 14:09:10|6738|6732|6735|6729|6738|6732|6734.5|6728.5|4
1656338960000|2022-06-27 14:09:20|6734.5|6728.5|6734.5|6728.5|6735.5|6729.5|6734.5|6728.5|15
1656338970000|2022-06-27 14:09:30|6735.5|6729.5|6735.5|6729.5|6735.5|6729.5|6735.5|6729.5|29
1656338980000|2022-06-27 14:09:40|6735|6729|6735.5|6729.5|6735.5|6729.5|6735|6729|0
1656338990000|2022-06-27 14:09:50|6736.5|6730.5|6737|6731|6737.5|6731.5|6736.5|6730.5|0
1656339000000|2022-06-27 14:10:00|6736.5|6730.5|6740|6734|6740.5|6734.5|6736.5|6730.5|3
1656339010000|2022-06-27 14:10:10|6739.5|6733.5|6736.5|6730.5|6740.5|6734.5|6736|6730|36
1656339020000|2022-06-27 14:10:20|6738.5|6732.5|6739|6733|6741|6735|6738.5|6732.5|2
1656339030000|2022-06-27 14:10:30|6738.5|6732.5|6736|6730|6738.5|6732.5|6736|6730|7
1656339040000|2022-06-27 14:10:40|6736.5|6730.5|6736.5|6730.5|6736.5|6730.5|6736.5|6730.5|0
1656339050000|2022-06-27 14:10:50|6737|6731|6736|6730|6737|6731|6736|6730|0
1656339060000|2022-06-27 14:11:00|6736.5|6730.5|6736|6730|6736.5|6730.5|6735.5|6729.5|1
1656339070000|2022-06-27 14:11:10|6736.5|6730.5|6735.5|6729.5|6736.5|6730.5|6735|6729|0
1656339080000|2022-06-27 14:11:20|6735|6729|6735|6729|6735.5|6729.5|6734.5|6728.5|1
1656339090000|2022-06-27 14:11:30|6735.5|6729.5|6738|6732|6738.5|6732.5|6735.5|6729.5|13
1656339100000|2022-06-27 14:11:40|6738.5|6732.5|6739|6733|6739.5|6733.5|6738.5|6732.5|1
1656339110000|2022-06-27 14:11:50|6739.5|6733.5|6739.5|6733.5|6739.5|6733.5|6739.5|6733.5|0
1656339120000|2022-06-27 14:12:00|6738.5|6732.5|6742.5|6736.5|6742.5|6736.5|6738.5|6732.5|0
1656339140000|2022-06-27 14:12:20|6741.5|6735.5|6742.5|6736.5|6742.5|6736.5|6741.5|6735.5|1
1656339150000|2022-06-27 14:12:30|6743|6737|6743.5|6737.5|6743.5|6737.5|6742.5|6736.5|0
1656339160000|2022-06-27 14:12:40|6743|6737|6742.5|6736.5|6743|6737|6742.5|6736.5|0
1656339170000|2022-06-27 14:12:50|6743|6737|6747|6741|6747|6741|6743|6737|20
1656339180000|2022-06-27 14:13:00|6747.5|6741.5|6751|6745|6751|6745|6747.5|6741.5|14
1656339190000|2022-06-27 14:13:10|6750.5|6744.5|6753.5|6747.5|6754.5|6748.5|6748.5|6742.5|43
1656339200000|2022-06-27 14:13:20|6753|6747|6756|6750|6756|6750|6752.5|6746.5|96
1656339210000|2022-06-27 14:13:30|6754|6748|6754.5|6748.5|6754.5|6748.5|6754|6748|5
1656339220000|2022-06-27 14:13:40|6755.5|6749.5|6754.5|6748.5|6755.5|6749.5|6753.5|6747.5|2
1656339230000|2022-06-27 14:13:50|6754|6748|6752.5|6746.5|6754|6748|6752.5|6746.5|0
1656339240000|2022-06-27 14:14:00|6753.4|6747.4|6750|6744|6753.4|6747.4|6750|6744|3
1656339250000|2022-06-27 14:14:10|6750.5|6744.5|6750.5|6744.5|6751.5|6745.5|6750.5|6744.5|3
1656339260000|2022-06-27 14:14:20|6750|6744|6751.5|6745.5|6751.5|6745.5|6749.5|6743.5|3
1656339270000|2022-06-27 14:14:30|6751|6745|6751|6745|6751.5|6745.5|6749.5|6743.5|8
1656339280000|2022-06-27 14:14:40|6750.5|6744.5|6751.5|6745.5|6752|6746|6750.5|6744.5|3
1656339290000|2022-06-27 14:14:50|6752|6746|6752|6746|6753|6747|6751.5|6745.5|0
1656339300000|2022-06-27 14:15:00|6752.5|6746.5|6756|6750|6756|6750|6752|6746|26
1656339310000|2022-06-27 14:15:10|6755.5|6749.5|6756|6750|6756.5|6750.5|6754.5|6748.5|6
1656339320000|2022-06-27 14:15:20|||||||||2
1656339330000|2022-06-27 14:15:30|6756.5|6750.5|6756|6750|6756.5|6750.5|6755.5|6749.5|6
1656339340000|2022-06-27 14:15:40|6758|6752|6758.5|6752.5|6759|6753|6757.5|6751.5|3
1656339350000|2022-06-27 14:15:50|6758.9|6752.9|6757|6751|6759.5|6753.5|6757|6751|11
1656339360000|2022-06-27 14:16:00|||||||||2
1656339370000|2022-06-27 14:16:10|6757.5|6751.5|6756.5|6750.5|6758.4|6752.4|6756.5|6750.5|10
1656339380000|2022-06-27 14:16:20|6756|6750|6756|6750|6756.5|6750.5|6756|6750|2
1656339390000|2022-06-27 14:16:30|6757|6751|6756.5|6750.5|6757.9|6751.9|6754.5|6748.5|33
1656339400000|2022-06-27 14:16:40|6757.4|6751.4|6758.9|6752.9|6759|6753|6756.5|6750.5|11
1656339410000|2022-06-27 14:16:50|6759.4|6753.4|6758.9|6752.9|6759.4|6753.4|6758.9|6752.9|0
1656339420000|2022-06-27 14:17:00|6759|6753|6759|6753|6759|6753|6759|6753|0
1656339430000|2022-06-27 14:17:10|6758.5|6752.5|6758.5|6752.5|6758.5|6752.5|6757.5|6751.5|0
1656339440000|2022-06-27 14:17:20|6758|6752|6756.9|6750.9|6758|6752|6756.4|6750.4|0
1656339450000|2022-06-27 14:17:30|6754.4|6748.4|6755.4|6749.4|6755.4|6749.4|6753.9|6747.9|0
1656339460000|2022-06-27 14:17:40|6754.4|6748.4|6753.9|6747.9|6754.9|6748.9|6753.9|6747.9|0
1656339470000|2022-06-27 14:17:50|6754.4|6748.4|6754.4|6748.4|6755.4|6749.4|6754.4|6748.4|1
1656339480000|2022-06-27 14:18:00|6754.9|6748.9|6752.4|6746.4|6754.9|6748.9|6751.9|6745.9|6
1656339490000|2022-06-27 14:18:10|6751.9|6745.9|6749.9|6743.9|6751.9|6745.9|6749.9|6743.9|1
1656339500000|2022-06-27 14:18:20|6749.4|6743.4|6749.9|6743.9|6749.9|6743.9|6749.4|6743.4|7
1656339510000|2022-06-27 14:18:30|6751.4|6745.4|6750.9|6744.9|6751.4|6745.4|6749.9|6743.9|5
1656339520000|2022-06-27 14:18:40|6751.4|6745.4|6753.4|6747.4|6753.9|6747.9|6751.4|6745.4|1
1656339530000|2022-06-27 14:18:50|6752.9|6746.9|6752.4|6746.4|6752.9|6746.9|6751.9|6745.9|0
1656339540000|2022-06-27 14:19:00|6751.9|6745.9|6751.9|6745.9|6751.9|6745.9|6750.9|6744.9|0
1656339550000|2022-06-27 14:19:10|6752.4|6746.4|6752.4|6746.4|6753.4|6747.4|6751.9|6745.9|7
1656339560000|2022-06-27 14:19:20|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|6753.4|6747.4|0
1656339570000|2022-06-27 14:19:30|6753.9|6747.9|6753.4|6747.4|6755.9|6749.9|6753.4|6747.4|0
1656339580000|2022-06-27 14:19:40|6753.9|6747.9|6753.9|6747.9|6754.4|6748.4|6753.9|6747.9|20
1656339590000|2022-06-27 14:19:50|6752.9|6746.9|6752.4|6746.4|6753.4|6747.4|6751.9|6745.9|1
1656339600000|2022-06-27 14:20:00|6751.4|6745.4|6753.4|6747.4|6753.4|6747.4|6750.4|6744.4|0
1656339610000|2022-06-27 14:20:10|6752.9|6746.9|6753.4|6747.4|6753.4|6747.4|6752.4|6746.4|1
1656339620000|2022-06-27 14:20:20|6753.9|6747.9|6753.9|6747.9|6753.9|6747.9|6753.9|6747.9|1
1656339630000|2022-06-27 14:20:30|6754.9|6748.9|6753.9|6747.9|6756.9|6750.9|6753.9|6747.9|17
1656339640000|2022-06-27 14:20:40|6754.4|6748.4|6753.9|6747.9|6754.4|6748.4|6753.9|6747.9|0
1656339650000|2022-06-27 14:20:50|6756.4|6750.4|6753.4|6747.4|6756.4|6750.4|6753.4|6747.4|10
1656339660000|2022-06-27 14:21:00|6752.9|6746.9|6750.4|6744.4|6752.9|6746.9|6750.4|6744.4|0
1656339670000|2022-06-27 14:21:10|6751.4|6745.4|6751.4|6745.4|6751.4|6745.4|6750.9|6744.9|0
1656339680000|2022-06-27 14:21:20|6750.9|6744.9|6750.4|6744.4|6751.4|6745.4|6748.4|6742.4|6
1656339690000|2022-06-27 14:21:30|6750.9|6744.9|6751.5|6745.5|6751.9|6745.9|6750.4|6744.4|1
1656339700000|2022-06-27 14:21:40|6753.4|6747.4|6752.4|6746.4|6753.5|6747.5|6752.4|6746.4|1
1656339710000|2022-06-27 14:21:50|6751.5|6745.5|6750|6744|6751.5|6745.5|6749.9|6743.9|0
1656339720000|2022-06-27 14:22:00|6750.5|6744.5|6749.4|6743.4|6752.4|6746.4|6749|6743|0
1656339730000|2022-06-27 14:22:10|6749|6743|6749.4|6743.4|6750.9|6744.9|6749|6743|25
1656339740000|2022-06-27 14:22:20|6749.5|6743.5|6750.9|6744.9|6750.9|6744.9|6749.4|6743.4|1
1656339750000|2022-06-27 14:22:30|6751.4|6745.4|6752.9|6746.9|6753.9|6747.9|6750.9|6744.9|0
1656339760000|2022-06-27 14:22:40|6753.4|6747.4|6755.4|6749.4|6756.4|6750.4|6752.9|6746.9|4
1656339770000|2022-06-27 14:22:50|6754.4|6748.4|6753.4|6747.4|6754.9|6748.9|6753.4|6747.4|1
1656339780000|2022-06-27 14:23:00|6753.5|6747.5|6753.5|6747.5|6754.5|6748.5|6753.5|6747.5|3
1656339790000|2022-06-27 14:23:10|6753|6747|6753.4|6747.4|6753.4|6747.4|6753|6747|3
1656339800000|2022-06-27 14:23:20|6750.5|6744.5|6750.4|6744.4|6750.9|6744.9|6749.5|6743.5|0
1656339810000|2022-06-27 14:23:30|6749.9|6743.9|6752.9|6746.9|6752.9|6746.9|6749.4|6743.4|7
1656339820000|2022-06-27 14:23:40|6752.4|6746.4|6752.5|6746.5|6752.5|6746.5|6751.4|6745.4|1
1656339830000|2022-06-27 14:23:50|6752.4|6746.4|6754.4|6748.4|6754.4|6748.4|6752.4|6746.4|3
1656339840000|2022-06-27 14:24:00|6753.9|6747.9|6756.4|6750.4|6756.5|6750.5|6753.9|6747.9|2
1656339850000|2022-06-27 14:24:10|6755.9|6749.9|6758.4|6752.4|6758.4|6752.4|6755.9|6749.9|2
1656339860000|2022-06-27 14:24:20|6758|6752|6759|6753|6759|6753|6758|6752|14
1656339870000|2022-06-27 14:24:30|6758.4|6752.4|6757.5|6751.5|6758.4|6752.4|6756.9|6750.9|5
1656339880000|2022-06-27 14:24:40|6757.4|6751.4|6758|6752|6758|6752|6756.9|6750.9|3
1656339890000|2022-06-27 14:24:50|6757.4|6751.4|6757.9|6751.9|6757.9|6751.9|6757.4|6751.4|8
1656339900000|2022-06-27 14:25:00|6757.4|6751.4|6757.9|6751.9|6757.9|6751.9|6757.4|6751.4|3
1656339910000|2022-06-27 14:25:10|6757.4|6751.4|6757.4|6751.4|6757.9|6751.9|6757.4|6751.4|15
1656339920000|2022-06-27 14:25:20|6757.9|6751.9|6756.9|6750.9|6757.9|6751.9|6756.9|6750.9|0
1656339930000|2022-06-27 14:25:30|6756.4|6750.4|6756.4|6750.4|6756.4|6750.4|6755.9|6749.9|3
1656339940000|2022-06-27 14:25:40|6756.9|6750.9|6757|6751|6758.4|6752.4|6755.9|6749.9|9
1656339950000|2022-06-27 14:25:50|6756.9|6750.9|6756.9|6750.9|6756.9|6750.9|6756|6750|4
1656339960000|2022-06-27 14:26:00|6757.5|6751.5|6757.5|6751.5|6757.9|6751.9|6757.5|6751.5|1
1656339970000|2022-06-27 14:26:10|6756.5|6750.5|6763.5|6757.5|6763.5|6757.5|6756.5|6750.5|8
1656339980000|2022-06-27 14:26:20|6763|6757|6761.9|6755.9|6763.5|6757.5|6761.9|6755.9|12
1656339990000|2022-06-27 14:26:30|6762|6756|6767.9|6761.9|6767.9|6761.9|6762|6756|10
1656340000000|2022-06-27 14:26:40|6769.4|6763.4|6768.4|6762.4|6769.4|6763.4|6768.4|6762.4|0
1656340010000|2022-06-27 14:26:50|6768|6762|6768.4|6762.4|6768.4|6762.4|6767.5|6761.5|0
1656340020000|2022-06-27 14:27:00|6768.5|6762.5|6771.4|6765.4|6773|6767|6768.5|6762.5|17
1656340030000|2022-06-27 14:27:10|6772.4|6766.4|6773.9|6767.9|6773.9|6767.9|6772.4|6766.4|0
1656340040000|2022-06-27 14:27:20|6777.4|6771.4|6775.4|6769.4|6777.4|6771.4|6774.9|6768.9|11
1656340050000|2022-06-27 14:27:30|6774.9|6768.9|6775.4|6769.4|6775.4|6769.4|6773.9|6767.9|3
1656340060000|2022-06-27 14:27:40|6776.4|6770.4|6774.9|6768.9|6776.4|6770.4|6774.9|6768.9|0
1656340070000|2022-06-27 14:27:50|6775.4|6769.4|6775.9|6769.9|6775.9|6769.9|6775.4|6769.4|0
1656340080000|2022-06-27 14:28:00|6776.4|6770.4|6775.4|6769.4|6776.4|6770.4|6774.4|6768.4|0
1656340090000|2022-06-27 14:28:10|6779.4|6773.4|6780.4|6774.4|6780.4|6774.4|6779.4|6773.4|8
1656340100000|2022-06-27 14:28:20|6782.4|6776.4|6781.4|6775.4|6782.4|6776.4|6780.4|6774.4|58
1656340110000|2022-06-27 14:28:30|6780.9|6774.9|6780.4|6774.4|6781.4|6775.4|6779.9|6773.9|15
1656340120000|2022-06-27 14:28:40|6779.4|6773.4|6779.4|6773.4|6779.4|6773.4|6779.4|6773.4|0
1656340130000|2022-06-27 14:28:50|6778.9|6772.9|6780.4|6774.4|6780.4|6774.4|6778.9|6772.9|10
1656340140000|2022-06-27 14:29:00|6780.9|6774.9|6781.4|6775.4|6781.9|6775.9|6780.9|6774.9|0
1656340150000|2022-06-27 14:29:10|6782.4|6776.4|6782.9|6776.9|6782.9|6776.9|6782.4|6776.4|0
1656340160000|2022-06-27 14:29:20|6783.4|6777.4|6782.4|6776.4|6783.4|6777.4|6782.4|6776.4|11
1656340170000|2022-06-27 14:29:30|6781.9|6775.9|6780.9|6774.9|6783.4|6777.4|6780.9|6774.9|2
1656340180000|2022-06-27 14:29:40|6780.4|6774.4|6779.9|6773.9|6781.4|6775.4|6778.9|6772.9|0
1656340190000|2022-06-27 14:29:50|6776.9|6770.9|6777.4|6771.4|6779.9|6773.9|6776.9|6770.9|5
1656340200000|2022-06-27 14:30:00|6777.9|6771.9|6777.9|6771.9|6778.9|6772.9|6777.4|6771.4|2
1656340210000|2022-06-27 14:30:10|6777.4|6771.4|6775.4|6769.4|6777.4|6771.4|6775.4|6769.4|1
1656340220000|2022-06-27 14:30:20|6774.4|6768.4|6774.4|6768.4|6775.9|6769.9|6774.4|6768.4|0
1656340230000|2022-06-27 14:30:30|6771.9|6765.9|6770.4|6764.4|6771.9|6765.9|6769.9|6763.9|11
1656340240000|2022-06-27 14:30:40|6769.9|6763.9|6765.9|6759.9|6769.9|6763.9|6765.9|6759.9|6
1656340250000|2022-06-27 14:30:50|6765.4|6759.4|6764.9|6758.9|6765.4|6759.4|6764.4|6758.4|9
1656340260000|2022-06-27 14:31:00|6767.4|6761.4|6769.4|6763.4|6770.4|6764.4|6767.4|6761.4|2
1656340270000|2022-06-27 14:31:10|6769.9|6763.9|6769.4|6763.4|6769.9|6763.9|6768.9|6762.9|2
1656340280000|2022-06-27 14:31:20|6769.9|6763.9|6769.4|6763.4|6770.4|6764.4|6769.4|6763.4|0
1656340290000|2022-06-27 14:31:30|6768.9|6762.9|6773.9|6767.9|6774.4|6768.4|6767.9|6761.9|3
1656340300000|2022-06-27 14:31:40|6774.4|6768.4|6778.4|6772.4|6778.9|6772.9|6774.4|6768.4|4
1656340310000|2022-06-27 14:31:50|6776.9|6770.9|6776.4|6770.4|6777.4|6771.4|6773.4|6767.4|11
1656340320000|2022-06-27 14:32:00|6776.9|6770.9|6776.4|6770.4|6776.9|6770.9|6775.4|6769.4|1
1656340330000|2022-06-27 14:32:10|6775.9|6769.9|6782.4|6776.4|6783.4|6777.4|6775.9|6769.9|110
1656340340000|2022-06-27 14:32:20|6781.9|6775.9|6783.4|6777.4|6784.9|6778.9|6781.9|6775.9|5
1656340350000|2022-06-27 14:32:30|6784.4|6778.4|6791.4|6785.4|6791.4|6785.4|6784.4|6778.4|16
1656340360000|2022-06-27 14:32:40|6791.9|6785.9|6791.4|6785.4|6791.9|6785.9|6791.4|6785.4|12
1656340370000|2022-06-27 14:32:50|6790.9|6784.9|6791.9|6785.9|6792.9|6786.9|6790.9|6784.9|1
1656340380000|2022-06-27 14:33:00|6788.9|6782.9|6790.9|6784.9|6790.9|6784.9|6787.9|6781.9|18
1656340390000|2022-06-27 14:33:10|6791.4|6785.4|6791.4|6785.4|6791.4|6785.4|6791.4|6785.4|6
1656340400000|2022-06-27 14:33:20|6790.9|6784.9|6790.4|6784.4|6790.9|6784.9|6790.4|6784.4|0
1656340410000|2022-06-27 14:33:30|6791.4|6785.4|6788.4|6782.4|6791.4|6785.4|6788.4|6782.4|6
1656340420000|2022-06-27 14:33:40|6789.4|6783.4|6788.9|6782.9|6789.4|6783.4|6787.9|6781.9|1
1656340430000|2022-06-27 14:33:50|6790.4|6784.4|6790.9|6784.9|6790.9|6784.9|6790.4|6784.4|20
1656340440000|2022-06-27 14:34:00|6794.4|6788.4|6791.4|6785.4|6794.4|6788.4|6791.4|6785.4|102
1656340450000|2022-06-27 14:34:10|6791.9|6785.9|6794.4|6788.4|6794.4|6788.4|6791.9|6785.9|44
1656340460000|2022-06-27 14:34:20|6793.4|6787.4|6790.4|6784.4|6793.4|6787.4|6790.4|6784.4|4
1656340470000|2022-06-27 14:34:30|6791.4|6785.4|6793.4|6787.4|6793.4|6787.4|6791.4|6785.4|12
1656340480000|2022-06-27 14:34:40|6792.9|6786.9|6793.4|6787.4|6793.4|6787.4|6792.9|6786.9|0
1656340490000|2022-06-27 14:34:50|6794.4|6788.4|6798.9|6792.9|6798.9|6792.9|6794.4|6788.4|25
1656340500000|2022-06-27 14:35:00|6799.4|6793.4|6798.9|6792.9|6800.4|6794.4|6798.9|6792.9|20
1656340510000|2022-06-27 14:35:10|6798.4|6792.4|6801.9|6795.9|6802.4|6796.4|6796.4|6790.4|27
1656340520000|2022-06-27 14:35:20|6804.4|6798.4|6806.9|6800.9|6808.4|6802.4|6804.4|6798.4|44
1656340530000|2022-06-27 14:35:30|6805.9|6799.9|6804.4|6798.4|6806.4|6800.4|6803.4|6797.4|7
1656340540000|2022-06-27 14:35:40|6800.9|6794.9|6805.9|6799.9|6805.9|6799.9|6800.4|6794.4|20
1656340550000|2022-06-27 14:35:50|6806.9|6800.9|6806.4|6800.4|6806.9|6800.9|6805.4|6799.4|5
1656340560000|2022-06-27 14:36:00|6805.9|6799.9|6803.4|6797.4|6810.4|6804.4|6803.4|6797.4|19
1656340570000|2022-06-27 14:36:10|6801.4|6795.4|6800.4|6794.4|6801.4|6795.4|6800.4|6794.4|16
1656340580000|2022-06-27 14:36:20|6800.9|6794.9|6799.4|6793.4|6800.9|6794.9|6798.9|6792.9|76
1656340590000|2022-06-27 14:36:30|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6797.4|6791.4|25
1656340600000|2022-06-27 14:36:40|6801.4|6795.4|6805.4|6799.4|6805.9|6799.9|6797.9|6791.9|61
1656340610000|2022-06-27 14:36:50|6805.9|6799.9|6803.9|6797.9|6806.4|6800.4|6803.4|6797.4|13
1656340620000|2022-06-27 14:37:00|6804.4|6798.4|6811.4|6805.4|6812.4|6806.4|6803.9|6797.9|8
1656340630000|2022-06-27 14:37:10|6810.9|6804.9|6812.4|6806.4|6812.9|6806.9|6810.9|6804.9|12
1656340640000|2022-06-27 14:37:20|||||||||2
1656340650000|2022-06-27 14:37:30|6812.9|6806.9|6814.4|6808.4|6815.4|6809.4|6812.9|6806.9|45
1656340660000|2022-06-27 14:37:40|6813.9|6807.9|6811.9|6805.9|6814.4|6808.4|6809.9|6803.9|2
1656340670000|2022-06-27 14:37:50|6810.9|6804.9|6813.4|6807.4|6813.4|6807.4|6810.4|6804.4|6
1656340680000|2022-06-27 14:38:00|6812.9|6806.9|6810.4|6804.4|6813.4|6807.4|6809.9|6803.9|3
1656340690000|2022-06-27 14:38:10|6809.9|6803.9|6809.9|6803.9|6810.4|6804.4|6809.9|6803.9|2
1656340700000|2022-06-27 14:38:20|6810.4|6804.4|6810.9|6804.9|6810.9|6804.9|6810.4|6804.4|1
1656340710000|2022-06-27 14:38:30|6814.4|6808.4|6814.9|6808.9|6814.9|6808.9|6813.9|6807.9|7
1656340720000|2022-06-27 14:38:40|6813.9|6807.9|6816.9|6810.9|6816.9|6810.9|6813.9|6807.9|3
1656340730000|2022-06-27 14:38:50|6816.4|6810.4|6817.4|6811.4|6817.8|6811.8|6815.4|6809.4|11
1656340740000|2022-06-27 14:39:00|6818.9|6812.9|6820.4|6814.4|6820.4|6814.4|6817.4|6811.4|10
1656340750000|2022-06-27 14:39:10|6819.9|6813.9|6817.4|6811.4|6821.9|6815.9|6817.4|6811.4|18
1656340760000|2022-06-27 14:39:20|6817.9|6811.9|6817.9|6811.9|6818.4|6812.4|6817.9|6811.9|19
1656340770000|2022-06-27 14:39:30|6818.4|6812.4|6818.4|6812.4|6818.9|6812.9|6818.4|6812.4|3
1656340780000|2022-06-27 14:39:40|6820.9|6814.9|6821.4|6815.4|6821.4|6815.4|6820.9|6814.9|31
1656340790000|2022-06-27 14:39:50|6821.9|6815.9|6816.9|6810.9|6822.9|6816.9|6816.9|6810.9|2
1656340800000|2022-06-27 14:40:00|6817.4|6811.4|6817.9|6811.9|6818.4|6812.4|6816.9|6810.9|1
1656340810000|2022-06-27 14:40:10|6816.4|6810.4|6818.9|6812.9|6819.4|6813.4|6816.4|6810.4|5
1656340820000|2022-06-27 14:40:20|6818.4|6812.4|6817.4|6811.4|6818.4|6812.4|6817.4|6811.4|2
1656340830000|2022-06-27 14:40:30|6818.9|6812.9|6818.9|6812.9|6820.4|6814.4|6818.9|6812.9|14
1656340840000|2022-06-27 14:40:40|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|6817.4|6811.4|0
1656340850000|2022-06-27 14:40:50|6817.9|6811.9|6816.9|6810.9|6818.4|6812.4|6816.9|6810.9|2
1656340860000|2022-06-27 14:41:00|6818.9|6812.9|6817.9|6811.9|6818.9|6812.9|6817.9|6811.9|1
1656340870000|2022-06-27 14:41:10|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|2
1656340880000|2022-06-27 14:41:20|6818.4|6812.4|6822.9|6816.9|6823.9|6817.9|6817.4|6811.4|6
1656340890000|2022-06-27 14:41:30|6823.4|6817.4|6822.9|6816.9|6823.4|6817.4|6822.9|6816.9|13
1656340900000|2022-06-27 14:41:40|6823.4|6817.4|6820.4|6814.4|6823.4|6817.4|6820.4|6814.4|14
1656340910000|2022-06-27 14:41:50|6819.9|6813.9|6818.9|6812.9|6819.9|6813.9|6818.9|6812.9|3
1656340920000|2022-06-27 14:42:00|6818.4|6812.4|6818.9|6812.9|6818.9|6812.9|6815.9|6809.9|8
1656340930000|2022-06-27 14:42:10|6818.4|6812.4|6818.4|6812.4|6819.4|6813.4|6817.9|6811.9|1
1656340940000|2022-06-27 14:42:20|6817.9|6811.9|6822.4|6816.4|6824.9|6818.9|6817.9|6811.9|17
1656340950000|2022-06-27 14:42:30|6823.4|6817.4|6825.9|6819.9|6825.9|6819.9|6822.4|6816.4|8
1656340960000|2022-06-27 14:42:40|6826.4|6820.4|6829.9|6823.9|6829.9|6823.9|6823.9|6817.9|10
1656340970000|2022-06-27 14:42:50|6830.9|6824.9|6830.4|6824.4|6830.9|6824.9|6828.4|6822.4|20
1656340980000|2022-06-27 14:43:00|6831.4|6825.4|6830.9|6824.9|6831.4|6825.4|6829.4|6823.4|10
1656340990000|2022-06-27 14:43:10|6832.4|6826.4|6835.4|6829.4|6837.4|6831.4|6831.4|6825.4|29
1656341000000|2022-06-27 14:43:20|6835.9|6829.9|6837.4|6831.4|6838.4|6832.4|6835.9|6829.9|2
1656341010000|2022-06-27 14:43:30|6836.9|6830.9|6834.9|6828.9|6837.9|6831.9|6834.9|6828.9|9
1656341020000|2022-06-27 14:43:40|6834.4|6828.4|6837.9|6831.9|6837.9|6831.9|6833.4|6827.4|9
1656341030000|2022-06-27 14:43:50|6840.4|6834.4|6839.9|6833.9|6840.4|6834.4|6839.9|6833.9|1
1656341050000|2022-06-27 14:44:10|6840.4|6834.4|6840.4|6834.4|6840.9|6834.9|6840.4|6834.4|2
1656341060000|2022-06-27 14:44:20|6841.9|6835.9|6841.4|6835.4|6842.4|6836.4|6841.4|6835.4|19
1656341070000|2022-06-27 14:44:30|6840.9|6834.9|6840.9|6834.9|6840.9|6834.9|6840.4|6834.4|1
1656341080000|2022-06-27 14:44:40|6841.4|6835.4|6840.9|6834.9|6841.4|6835.4|6840.9|6834.9|2
1656341090000|2022-06-27 14:44:50|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|3
1656341100000|2022-06-27 14:45:00|6839.9|6833.9|6836.9|6830.9|6839.9|6833.9|6836.4|6830.4|8
1656341110000|2022-06-27 14:45:10|6836.4|6830.4|6835.4|6829.4|6836.4|6830.4|6834.4|6828.4|6
1656341120000|2022-06-27 14:45:20|6834.9|6828.9|6831.4|6825.4|6834.9|6828.9|6831.4|6825.4|7
1656341130000|2022-06-27 14:45:30|6830.9|6824.9|6827.9|6821.9|6830.9|6824.9|6827.9|6821.9|1
1656341140000|2022-06-27 14:45:40|6827.4|6821.4|6835.4|6829.4|6835.4|6829.4|6826.9|6820.9|81
1656341150000|2022-06-27 14:45:50|6834.9|6828.9|6833.3|6827.3|6834.9|6828.9|6833.3|6827.3|3
1656341160000|2022-06-27 14:46:00|6832.8|6826.8|6832.8|6826.8|6833.3|6827.3|6832.8|6826.8|1
1656341170000|2022-06-27 14:46:10|6832.4|6826.4|6826.4|6820.4|6832.8|6826.8|6826.4|6820.4|148
1656341180000|2022-06-27 14:46:20|6826.3|6820.3|6824.8|6818.8|6826.3|6820.3|6824.8|6818.8|0
1656341190000|2022-06-27 14:46:30|6825.8|6819.8|6826.3|6820.3|6826.4|6820.4|6825.8|6819.8|2
1656341200000|2022-06-27 14:46:40|6826.4|6820.4|6826.4|6820.4|6826.4|6820.4|6825.9|6819.9|6
1656341210000|2022-06-27 14:46:50|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|0
1656341220000|2022-06-27 14:47:00|6826.8|6820.8|6826.4|6820.4|6827.4|6821.4|6826.4|6820.4|2
1656341230000|2022-06-27 14:47:10|6827.3|6821.3|6826.9|6820.9|6827.4|6821.4|6826.4|6820.4|2
1656341240000|2022-06-27 14:47:20|6828.9|6822.9|6828.9|6822.9|6828.9|6822.9|6828.4|6822.4|0
1656341260000|2022-06-27 14:47:40|6828.4|6822.4|6828.9|6822.9|6828.9|6822.9|6828.4|6822.4|0
1656341270000|2022-06-27 14:47:50|6828.4|6822.4|6827.9|6821.9|6828.9|6822.9|6827.8|6821.8|16
1656341280000|2022-06-27 14:48:00|6828.3|6822.3|6828.4|6822.4|6828.9|6822.9|6828.3|6822.3|1
1656341290000|2022-06-27 14:48:10|6828.3|6822.3|6824.3|6818.3|6828.3|6822.3|6823.8|6817.8|6
1656341300000|2022-06-27 14:48:20|6824.4|6818.4|6827.8|6821.8|6828.3|6822.3|6824.4|6818.4|4
1656341310000|2022-06-27 14:48:30|6828.3|6822.3|6828.8|6822.8|6829.3|6823.3|6828.3|6822.3|1
1656341320000|2022-06-27 14:48:40|6827.3|6821.3|6827.3|6821.3|6827.8|6821.8|6827.3|6821.3|0
1656341330000|2022-06-27 14:48:50|6826.8|6820.8|6824.4|6818.4|6826.8|6820.8|6824.4|6818.4|4
1656341340000|2022-06-27 14:49:00|6823.9|6817.9|6825.9|6819.9|6825.9|6819.9|6823.9|6817.9|2
1656341350000|2022-06-27 14:49:10|6825.3|6819.3|6825.3|6819.3|6825.4|6819.4|6825.3|6819.3|0
1656341360000|2022-06-27 14:49:20|6825.4|6819.4|6823.9|6817.9|6825.4|6819.4|6823.4|6817.4|1
1656341370000|2022-06-27 14:49:30|6824.4|6818.4|6822.9|6816.9|6824.4|6818.4|6822.4|6816.4|0
1656341380000|2022-06-27 14:49:40|6823.3|6817.3|6822.3|6816.3|6823.3|6817.3|6822.3|6816.3|4
1656341390000|2022-06-27 14:49:50|6822.4|6816.4|6821.4|6815.4|6822.4|6816.4|6821.4|6815.4|0
1656341400000|2022-06-27 14:50:00|6821.3|6815.3|6822.4|6816.4|6822.4|6816.4|6820.8|6814.8|6
1656341410000|2022-06-27 14:50:10|6823.4|6817.4|6821.8|6815.8|6823.4|6817.4|6821.3|6815.3|3
1656341420000|2022-06-27 14:50:20|6821.4|6815.4|6820.9|6814.9|6821.4|6815.4|6820.9|6814.9|0
1656341430000|2022-06-27 14:50:30|6818.9|6812.9|6818.4|6812.4|6818.9|6812.9|6818.4|6812.4|15
1656341440000|2022-06-27 14:50:40|6817.9|6811.9|6818.4|6812.4|6818.4|6812.4|6817.4|6811.4|3
1656341460000|2022-06-27 14:51:00|6818.9|6812.9|6812.4|6806.4|6818.9|6812.9|6811.4|6805.4|12
1656341470000|2022-06-27 14:51:10|6812.9|6806.9|6817.9|6811.9|6817.9|6811.9|6812.9|6806.9|11
1656341480000|2022-06-27 14:51:20|6817.8|6811.8|6821.8|6815.8|6821.8|6815.8|6817.4|6811.4|31
1656341490000|2022-06-27 14:51:30|6822.3|6816.3|6824.8|6818.8|6825.8|6819.8|6822.3|6816.3|3
1656341500000|2022-06-27 14:51:40|6824.9|6818.9|6822.9|6816.9|6824.9|6818.9|6822.8|6816.8|2
1656341510000|2022-06-27 14:51:50|6823.3|6817.3|6822.8|6816.8|6823.4|6817.4|6822.8|6816.8|0
1656341520000|2022-06-27 14:52:00|6822.9|6816.9|6824.8|6818.8|6824.8|6818.8|6822.9|6816.9|3
1656341530000|2022-06-27 14:52:10|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|0
1656341540000|2022-06-27 14:52:20|6824.8|6818.8|6826.8|6820.8|6826.8|6820.8|6824.4|6818.4|24
1656341550000|2022-06-27 14:52:30|6826.4|6820.4|6826.3|6820.3|6826.9|6820.9|6825.4|6819.4|0
1656341560000|2022-06-27 14:52:40|6825.9|6819.9|6824.4|6818.4|6825.9|6819.9|6824.3|6818.3|0
1656341570000|2022-06-27 14:52:50|6824.3|6818.3|6822.8|6816.8|6824.3|6818.3|6821.9|6815.9|4
1656341580000|2022-06-27 14:53:00|6820.4|6814.4|6819.4|6813.4|6820.4|6814.4|6818.4|6812.4|9
1656341590000|2022-06-27 14:53:10|6818.4|6812.4|6817.4|6811.4|6818.4|6812.4|6816.9|6810.9|3
1656341600000|2022-06-27 14:53:20|6817.9|6811.9|6817.4|6811.4|6817.9|6811.9|6817.4|6811.4|0
1656341610000|2022-06-27 14:53:30|6817.3|6811.3|6814.9|6808.9|6817.3|6811.3|6814.9|6808.9|0
1656341620000|2022-06-27 14:53:40|6814.4|6808.4|6817.4|6811.4|6817.4|6811.4|6814.4|6808.4|2
1656341630000|2022-06-27 14:53:50|6817.3|6811.3|6817.4|6811.4|6817.4|6811.4|6816.9|6810.9|0
1656341640000|2022-06-27 14:54:00|6818.4|6812.4|6821.4|6815.4|6821.9|6815.9|6818.3|6812.3|0
1656341650000|2022-06-27 14:54:10|6821.3|6815.3|6821.8|6815.8|6821.9|6815.9|6821.3|6815.3|2
1656341660000|2022-06-27 14:54:20|6821.9|6815.9|6818.4|6812.4|6821.9|6815.9|6818.4|6812.4|1
1656341670000|2022-06-27 14:54:30|6818.3|6812.3|6815.9|6809.9|6818.3|6812.3|6815.9|6809.9|3
1656341680000|2022-06-27 14:54:40|6816.3|6810.3|6815.3|6809.3|6816.4|6810.4|6815.3|6809.3|0
1656341690000|2022-06-27 14:54:50|6814.8|6808.8|6813.3|6807.3|6814.8|6808.8|6813.3|6807.3|0
1656341700000|2022-06-27 14:55:00|6813.9|6807.9|6813.3|6807.3|6813.9|6807.9|6812.3|6806.3|3
1656341720000|2022-06-27 14:55:20|6815.3|6809.3|6810.9|6804.9|6815.3|6809.3|6809.4|6803.4|14
1656341730000|2022-06-27 14:55:30|6810.4|6804.4|6809.9|6803.9|6810.4|6804.4|6809.4|6803.4|2
1656341740000|2022-06-27 14:55:40|6808.4|6802.4|6809.4|6803.4|6809.9|6803.9|6808.4|6802.4|1
1656341750000|2022-06-27 14:55:50|6809.9|6803.9|6810.4|6804.4|6810.4|6804.4|6809.9|6803.9|111
1656341760000|2022-06-27 14:56:00|6809.9|6803.9|6810.4|6804.4|6810.4|6804.4|6809.4|6803.4|1
1656341770000|2022-06-27 14:56:10|6813.4|6807.4|6816.9|6810.9|6816.9|6810.9|6813.4|6807.4|1
1656341780000|2022-06-27 14:56:20|6815.3|6809.3|6816.9|6810.9|6817.4|6811.4|6815.3|6809.3|0
1656341790000|2022-06-27 14:56:30|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|5
1656341810000|2022-06-27 14:56:50|6816.9|6810.9|6817.9|6811.9|6818.4|6812.4|6816.9|6810.9|4
1656341820000|2022-06-27 14:57:00|6817.4|6811.4|6817.9|6811.9|6817.9|6811.9|6817.4|6811.4|12
1656341830000|2022-06-27 14:57:10|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|1
1656341840000|2022-06-27 14:57:20|6817.9|6811.9|6817.4|6811.4|6818.4|6812.4|6817.4|6811.4|7
1656341850000|2022-06-27 14:57:30|6816.9|6810.9|6814.4|6808.4|6816.9|6810.9|6814.4|6808.4|100
1656341860000|2022-06-27 14:57:40|6813.9|6807.9|6812.4|6806.4|6814.4|6808.4|6812.4|6806.4|0
1656341870000|2022-06-27 14:57:50|6811.9|6805.9|6811.9|6805.9|6811.9|6805.9|6811.4|6805.4|0
1656341880000|2022-06-27 14:58:00|6813.3|6807.3|6816.4|6810.4|6817.4|6811.4|6813.3|6807.3|2
1656341890000|2022-06-27 14:58:10|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.3|6810.3|0
1656341900000|2022-06-27 14:58:20|6817.3|6811.3|6817.9|6811.9|6817.9|6811.9|6816.4|6810.4|1
1656341910000|2022-06-27 14:58:30|6817.8|6811.8|6817.9|6811.9|6817.9|6811.9|6817.8|6811.8|18
1656341920000|2022-06-27 14:58:40|6817.8|6811.8|6816.3|6810.3|6817.8|6811.8|6816.3|6810.3|3
1656341930000|2022-06-27 14:58:50|6816.4|6810.4|6813.4|6807.4|6817.3|6811.3|6813.3|6807.3|10
1656341940000|2022-06-27 14:59:00|6815.3|6809.3|6816.3|6810.3|6816.3|6810.3|6815.3|6809.3|2
1656341950000|2022-06-27 14:59:10|6815.8|6809.8|6814.8|6808.8|6815.8|6809.8|6814.3|6808.3|0
1656341960000|2022-06-27 14:59:20|6815.3|6809.3|6814.8|6808.8|6815.3|6809.3|6814.4|6808.4|0
1656341970000|2022-06-27 14:59:30|6814.9|6808.9|6815.9|6809.9|6815.9|6809.9|6814.9|6808.9|0
1656341980000|2022-06-27 14:59:40|6816.4|6810.4|6815.3|6809.3|6816.8|6810.8|6815.3|6809.3|0
1656341990000|2022-06-27 14:59:50|6815.4|6809.4|6815.9|6809.9|6815.9|6809.9|6813.4|6807.4|1
1656342000000|2022-06-27 15:00:00|6816.4|6810.4|6815.4|6809.4|6817.3|6811.3|6815.3|6809.3|2
1656342010000|2022-06-27 15:00:10|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|1
1656342020000|2022-06-27 15:00:20|6812.3|6806.3|6809.8|6803.8|6812.3|6806.3|6808.4|6802.4|10
1656342030000|2022-06-27 15:00:30|6808.3|6802.3|6808.4|6802.4|6808.9|6802.9|6807.9|6801.9|10
1656342040000|2022-06-27 15:00:40|6807.9|6801.9|6807.3|6801.3|6807.9|6801.9|6806.8|6800.8|13
1656342050000|2022-06-27 15:00:50|6806.8|6800.8|6805.9|6799.9|6806.8|6800.8|6804.9|6798.9|2
1656342060000|2022-06-27 15:01:00|6806.4|6800.4|6807.4|6801.4|6809.9|6803.9|6804.9|6798.9|8
1656342070000|2022-06-27 15:01:10|6807.9|6801.9|6808.9|6802.9|6808.9|6802.9|6807.9|6801.9|0
1656342080000|2022-06-27 15:01:20|6809.4|6803.4|6806.9|6800.9|6809.4|6803.4|6806.9|6800.9|0
1656342090000|2022-06-27 15:01:30|6807.9|6801.9|6808.4|6802.4|6808.9|6802.9|6807.9|6801.9|0
1656342100000|2022-06-27 15:01:40|6808.9|6802.9|6800.9|6794.9|6808.9|6802.9|6796.4|6790.4|22
1656342110000|2022-06-27 15:01:50|6800.4|6794.4|6802.4|6796.4|6803.3|6797.3|6799.8|6793.8|12
1656342120000|2022-06-27 15:02:00|6801.9|6795.9|6802.9|6796.9|6802.9|6796.9|6801.9|6795.9|0
1656342130000|2022-06-27 15:02:10|6803.8|6797.8|6802.9|6796.9|6803.8|6797.8|6800.8|6794.8|0
1656342140000|2022-06-27 15:02:20|6803.4|6797.4|6801.9|6795.9|6803.4|6797.4|6801.9|6795.9|0
1656342150000|2022-06-27 15:02:30|6801.4|6795.4|6800.9|6794.9|6801.4|6795.4|6800.9|6794.9|3
1656342160000|2022-06-27 15:02:40|6801.4|6795.4|6801.4|6795.4|6801.9|6795.9|6800.9|6794.9|0
1656342170000|2022-06-27 15:02:50|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|0
1656342180000|2022-06-27 15:03:00|6803.4|6797.4|6799.4|6793.4|6803.9|6797.9|6799.4|6793.4|8
1656342190000|2022-06-27 15:03:10|6799.9|6793.9|6799.4|6793.4|6800.4|6794.4|6798.9|6792.9|0
1656342200000|2022-06-27 15:03:20|6799.9|6793.9|6798.4|6792.4|6799.9|6793.9|6798.4|6792.4|4
1656342220000|2022-06-27 15:03:40|6798.9|6792.9|6799.4|6793.4|6799.4|6793.4|6798.4|6792.4|0
1656342230000|2022-06-27 15:03:50|6799.9|6793.9|6797.9|6791.9|6799.9|6793.9|6797.9|6791.9|2
1656342240000|2022-06-27 15:04:00|6798.4|6792.4|6799.9|6793.9|6800.4|6794.4|6797.9|6791.9|0
1656342250000|2022-06-27 15:04:10|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|1
1656342260000|2022-06-27 15:04:20|6795.9|6789.9|6797.9|6791.9|6797.9|6791.9|6795.9|6789.9|12
1656342270000|2022-06-27 15:04:30|6799.4|6793.4|6798.9|6792.9|6799.4|6793.4|6798.9|6792.9|6
1656342280000|2022-06-27 15:04:40|6798.4|6792.4|6796.9|6790.9|6798.4|6792.4|6796.9|6790.9|3
1656342290000|2022-06-27 15:04:50|6796.4|6790.4|6797.9|6791.9|6797.9|6791.9|6796.4|6790.4|5
1656342300000|2022-06-27 15:05:00|6797.4|6791.4|6796.4|6790.4|6797.4|6791.4|6796.4|6790.4|0
1656342320000|2022-06-27 15:05:20|6795.9|6789.9|6795.9|6789.9|6796.4|6790.4|6795.9|6789.9|0
1656342330000|2022-06-27 15:05:30|6796.9|6790.9|6797.5|6791.5|6797.9|6791.9|6796.5|6790.5|30
1656342340000|2022-06-27 15:05:40|6797|6791|6795.9|6789.9|6797|6791|6795.4|6789.4|2
1656342350000|2022-06-27 15:05:50|6795.4|6789.4|6795.9|6789.9|6796.5|6790.5|6795.4|6789.4|2
1656342360000|2022-06-27 15:06:00|6796|6790|6796|6790|6796.5|6790.5|6795.5|6789.5|21
1656342370000|2022-06-27 15:06:10|6796.4|6790.4|6795.9|6789.9|6796.4|6790.4|6795.9|6789.9|1
1656342380000|2022-06-27 15:06:20|6796.4|6790.4|6798|6792|6798.5|6792.5|6796|6790|7
1656342390000|2022-06-27 15:06:30|6798.5|6792.5|6798|6792|6798.5|6792.5|6797.5|6791.5|20
1656342400000|2022-06-27 15:06:40|6799.5|6793.5|6800.5|6794.5|6800.5|6794.5|6798.5|6792.5|2
1656342410000|2022-06-27 15:06:50|6801|6795|6801.5|6795.5|6801.5|6795.5|6800.5|6794.5|1
1656342420000|2022-06-27 15:07:00|6802|6796|6804|6798|6804.5|6798.5|6802|6796|11
1656342430000|2022-06-27 15:07:10|6803.5|6797.5|6803.5|6797.5|6804|6798|6802.5|6796.5|4
1656342440000|2022-06-27 15:07:20|6804|6798|6801|6795|6804.5|6798.5|6801|6795|21
1656342450000|2022-06-27 15:07:30|6800.5|6794.5|6800.5|6794.5|6801|6795|6800.5|6794.5|2
1656342460000|2022-06-27 15:07:40|6798.5|6792.5|6797|6791|6799|6793|6796.5|6790.5|4
1656342470000|2022-06-27 15:07:50|6796.5|6790.5|6795.5|6789.5|6798|6792|6795.5|6789.5|7
1656342480000|2022-06-27 15:08:00|6796|6790|6796|6790|6796|6790|6795.5|6789.5|3
1656342490000|2022-06-27 15:08:10|6795.5|6789.5|6794.5|6788.5|6795.5|6789.5|6793.5|6787.5|15
1656342500000|2022-06-27 15:08:20|6795|6789|6793.5|6787.5|6796.5|6790.5|6793.5|6787.5|18
1656342510000|2022-06-27 15:08:30|||||||||5
1656342520000|2022-06-27 15:08:40|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|7
1656342530000|2022-06-27 15:08:50|6787|6781|6789.5|6783.5|6790|6784|6787|6781|4
1656342540000|2022-06-27 15:09:00|6788.5|6782.5|6788.5|6782.5|6789|6783|6788.5|6782.5|7
1656342550000|2022-06-27 15:09:10|6788|6782|6788.5|6782.5|6788.5|6782.5|6788|6782|1
1656342560000|2022-06-27 15:09:20|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|10
1656342570000|2022-06-27 15:09:30|6787.5|6781.5|6789|6783|6789.5|6783.5|6787.5|6781.5|1
1656342580000|2022-06-27 15:09:40|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|6789|6783|3
1656342600000|2022-06-27 15:10:00|6788.6|6782.6|6789|6783|6789.5|6783.5|6788.6|6782.6|5
1656342610000|2022-06-27 15:10:10|6789.5|6783.5|6788.6|6782.6|6789.5|6783.5|6788.1|6782.1|2
1656342620000|2022-06-27 15:10:20|6789.1|6783.1|6789.1|6783.1|6789.1|6783.1|6788.6|6782.6|1
1656342630000|2022-06-27 15:10:30|6788.6|6782.6|6789.6|6783.6|6789.6|6783.6|6788.6|6782.6|3
1656342640000|2022-06-27 15:10:40|6789.1|6783.1|6789.1|6783.1|6789.6|6783.6|6789.1|6783.1|12
1656342650000|2022-06-27 15:10:50|6789.6|6783.6|6789.6|6783.6|6789.6|6783.6|6789.1|6783.1|3
1656342660000|2022-06-27 15:11:00|||||||||10
1656342670000|2022-06-27 15:11:10|||||||||15
1656342680000|2022-06-27 15:11:20|6788.1|6782.1|6787.6|6781.6|6788.1|6782.1|6787.1|6781.1|104
1656342690000|2022-06-27 15:11:30|6787.1|6781.1|6787.1|6781.1|6787.1|6781.1|6787.1|6781.1|1
1656342700000|2022-06-27 15:11:40|6786.6|6780.6|6786.6|6780.6|6787.1|6781.1|6786.6|6780.6|6
1656342710000|2022-06-27 15:11:50|||||||||1
1656342720000|2022-06-27 15:12:00|||||||||10
1656342730000|2022-06-27 15:12:10|6786.5|6780.5|6788.1|6782.1|6788.1|6782.1|6786.5|6780.5|7
1656342740000|2022-06-27 15:12:20|6787.6|6781.6|6789.1|6783.1|6789.1|6783.1|6787.6|6781.6|2
1656342750000|2022-06-27 15:12:30|6789.6|6783.6|6789.6|6783.6|6789.6|6783.6|6789.6|6783.6|3
1656342760000|2022-06-27 15:12:40|6789.1|6783.1|6787.1|6781.1|6789.1|6783.1|6787.1|6781.1|1
1656342770000|2022-06-27 15:12:50|6787|6781|6788|6782|6788|6782|6787|6781|27
1656342780000|2022-06-27 15:13:00|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|0
1656342790000|2022-06-27 15:13:10|6788|6782|6787.5|6781.5|6788|6782|6787.5|6781.5|0
1656342800000|2022-06-27 15:13:20|6787|6781|6787|6781|6787|6781|6787|6781|0
1656342810000|2022-06-27 15:13:30|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1656342820000|2022-06-27 15:13:40|6786|6780|6784.5|6778.5|6786|6780|6784|6778|6
1656342840000|2022-06-27 15:14:00|6783.6|6777.6|6783.5|6777.5|6784.5|6778.5|6783.5|6777.5|1
1656342850000|2022-06-27 15:14:10|6784|6778|6783.5|6777.5|6784|6778|6782.1|6776.1|2
1656342860000|2022-06-27 15:14:20|6784|6778|6784|6778|6784|6778|6784|6778|1
1656342870000|2022-06-27 15:14:30|6783.6|6777.6|6782.1|6776.1|6784.1|6778.1|6782.1|6776.1|8
1656342880000|2022-06-27 15:14:40|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|6782.6|6776.6|8
1656342890000|2022-06-27 15:14:50|6783.5|6777.5|6784.1|6778.1|6784.1|6778.1|6783.5|6777.5|0
1656342900000|2022-06-27 15:15:00|6784.6|6778.6|6785.1|6779.1|6785.5|6779.5|6784.6|6778.6|2
1656342910000|2022-06-27 15:15:10|6785.6|6779.6|6784.6|6778.6|6785.6|6779.6|6783.6|6777.6|17
1656342920000|2022-06-27 15:15:20|6783.1|6777.1|6782.1|6776.1|6783.1|6777.1|6782.1|6776.1|41
1656342930000|2022-06-27 15:15:30|6782.6|6776.6|6783.1|6777.1|6783.1|6777.1|6782.6|6776.6|0
1656342940000|2022-06-27 15:15:40|6782.6|6776.6|6782.1|6776.1|6782.6|6776.6|6782.1|6776.1|0
1656342950000|2022-06-27 15:15:50|6783.6|6777.6|6783.6|6777.6|6784.1|6778.1|6783.6|6777.6|15
1656342960000|2022-06-27 15:16:00|6784.1|6778.1|6786.6|6780.6|6786.6|6780.6|6784.1|6778.1|2
1656342970000|2022-06-27 15:16:10|6787.1|6781.1|6784.6|6778.6|6787.1|6781.1|6784.6|6778.6|5
1656342980000|2022-06-27 15:16:20|6784.1|6778.1|6782.6|6776.6|6784.1|6778.1|6782.6|6776.6|3
1656342990000|2022-06-27 15:16:30|6783.1|6777.1|6782.1|6776.1|6783.1|6777.1|6782.1|6776.1|0
1656343000000|2022-06-27 15:16:40|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6782.6|6776.6|4
1656343010000|2022-06-27 15:16:50|6782.6|6776.6|6782.1|6776.1|6782.6|6776.6|6782.1|6776.1|0
1656343020000|2022-06-27 15:17:00|6782.6|6776.6|6783.1|6777.1|6783.1|6777.1|6782.1|6776.1|1
1656343030000|2022-06-27 15:17:10|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|0
1656343040000|2022-06-27 15:17:20|6780.6|6774.6|6781.6|6775.6|6782.1|6776.1|6780.1|6774.1|4
1656343050000|2022-06-27 15:17:30|6781.1|6775.1|6780.1|6774.1|6781.1|6775.1|6780.1|6774.1|1
1656343060000|2022-06-27 15:17:40|6779.6|6773.6|6779.1|6773.1|6779.6|6773.6|6778.6|6772.6|5
1656343070000|2022-06-27 15:17:50|6778.6|6772.6|6779.1|6773.1|6779.1|6773.1|6778.1|6772.1|51
1656343080000|2022-06-27 15:18:00|6780.1|6774.1|6779.1|6773.1|6780.1|6774.1|6779.1|6773.1|2
1656343090000|2022-06-27 15:18:10|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|1
1656343100000|2022-06-27 15:18:20|6780.1|6774.1|6778.1|6772.1|6780.1|6774.1|6778.1|6772.1|1
1656343110000|2022-06-27 15:18:30|6778.6|6772.6|6778.1|6772.1|6778.6|6772.6|6778.1|6772.1|0
1656343120000|2022-06-27 15:18:40|6776.6|6770.6|6776.1|6770.1|6776.6|6770.6|6776.1|6770.1|0
1656343130000|2022-06-27 15:18:50|6776.6|6770.6|6775.6|6769.6|6776.6|6770.6|6774.6|6768.6|5
1656343140000|2022-06-27 15:19:00|6774.6|6768.6|6777.1|6771.1|6778.6|6772.6|6774.6|6768.6|12
1656343150000|2022-06-27 15:19:10|6776.6|6770.6|6776.6|6770.6|6776.6|6770.6|6776.1|6770.1|0
1656343160000|2022-06-27 15:19:20|6777.1|6771.1|6779.1|6773.1|6779.1|6773.1|6776.6|6770.6|3
1656343170000|2022-06-27 15:19:30|6779.6|6773.6|6778.6|6772.6|6780.1|6774.1|6778.6|6772.6|2
1656343180000|2022-06-27 15:19:40|6778.5|6772.5|6776.6|6770.6|6778.5|6772.5|6776.1|6770.1|4
1656343190000|2022-06-27 15:19:50|6776.1|6770.1|6776.1|6770.1|6776.6|6770.6|6776.1|6770.1|4
1656343200000|2022-06-27 15:20:00|6776.6|6770.6|6778.6|6772.6|6778.6|6772.6|6776.1|6770.1|3
1656343210000|2022-06-27 15:20:10|6779.1|6773.1|6779.6|6773.6|6780.6|6774.6|6778.6|6772.6|2
1656343220000|2022-06-27 15:20:20|6780.1|6774.1|6779.6|6773.6|6780.6|6774.6|6779.6|6773.6|2
1656343230000|2022-06-27 15:20:30|6780.6|6774.6|6778.6|6772.6|6780.6|6774.6|6775.1|6769.1|43
1656343240000|2022-06-27 15:20:40|6779.1|6773.1|6777.6|6771.6|6779.1|6773.1|6777.1|6771.1|2
1656343250000|2022-06-27 15:20:50|6777.1|6771.1|6778.6|6772.6|6779.6|6773.6|6777.1|6771.1|5
1656343260000|2022-06-27 15:21:00|6778.1|6772.1|6780.6|6774.6|6781.5|6775.5|6778.1|6772.1|2
1656343270000|2022-06-27 15:21:10|6781.6|6775.6|6783.1|6777.1|6783.1|6777.1|6781.6|6775.6|5
1656343280000|2022-06-27 15:21:20|6784.1|6778.1|6785.1|6779.1|6786.6|6780.6|6783.6|6777.6|3
1656343290000|2022-06-27 15:21:30|6784.6|6778.6|6785.6|6779.6|6785.6|6779.6|6784.1|6778.1|1
1656343300000|2022-06-27 15:21:40|6786.1|6780.1|6785.6|6779.6|6786.1|6780.1|6785.1|6779.1|1
1656343310000|2022-06-27 15:21:50|||||||||1
1656343320000|2022-06-27 15:22:00|6787.1|6781.1|6787.6|6781.6|6789.1|6783.1|6787.1|6781.1|3
1656343330000|2022-06-27 15:22:10|6788.1|6782.1|6786.1|6780.1|6788.1|6782.1|6786.1|6780.1|2
1656343340000|2022-06-27 15:22:20|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|1
1656343350000|2022-06-27 15:22:30|6785.6|6779.6|6786.1|6780.1|6786.1|6780.1|6785.6|6779.6|4
1656343360000|2022-06-27 15:22:40|6785.6|6779.6|6785.6|6779.6|6785.6|6779.6|6785.6|6779.6|5
1656343370000|2022-06-27 15:22:50|6784.6|6778.6|6785.6|6779.6|6786.1|6780.1|6783.6|6777.6|13
1656343380000|2022-06-27 15:23:00|6786.1|6780.1|6786.1|6780.1|6788.6|6782.6|6785.6|6779.6|2
1656343390000|2022-06-27 15:23:10|6785.6|6779.6|6785.6|6779.6|6785.6|6779.6|6785.6|6779.6|0
1656343400000|2022-06-27 15:23:20|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|2
1656343410000|2022-06-27 15:23:30|6784.6|6778.6|6784.5|6778.5|6784.6|6778.6|6784.5|6778.5|5
1656343420000|2022-06-27 15:23:40|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|11
1656343430000|2022-06-27 15:23:50|6785|6779|6785.1|6779.1|6785.1|6779.1|6784.6|6778.6|3
1656343440000|2022-06-27 15:24:00|6784.6|6778.6|6785.6|6779.6|6785.6|6779.6|6784.6|6778.6|4
1656343460000|2022-06-27 15:24:20|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|7
1656343470000|2022-06-27 15:24:30|6786|6780|6785.5|6779.5|6786|6780|6785.5|6779.5|0
1656343480000|2022-06-27 15:24:40|6786|6780|6786|6780|6786|6780|6786|6780|0
1656343490000|2022-06-27 15:24:50|6788.6|6782.6|6788.6|6782.6|6789.1|6783.1|6788.6|6782.6|3
1656343500000|2022-06-27 15:25:00|6789.1|6783.1|6787.6|6781.6|6789.1|6783.1|6787.6|6781.6|2
1656343510000|2022-06-27 15:25:10|6788.6|6782.6|6787.6|6781.6|6788.6|6782.6|6787.6|6781.6|0
1656343520000|2022-06-27 15:25:20|6787.1|6781.1|6784.6|6778.6|6787.1|6781.1|6784.6|6778.6|6
1656343530000|2022-06-27 15:25:30|6785|6779|6785.1|6779.1|6785.6|6779.6|6785|6779|3
1656343540000|2022-06-27 15:25:40|6784.6|6778.6|6786.6|6780.6|6786.6|6780.6|6784.6|6778.6|0
1656343550000|2022-06-27 15:25:50|6787.6|6781.6|6788.1|6782.1|6788.1|6782.1|6787.6|6781.6|1
1656343560000|2022-06-27 15:26:00|6787.6|6781.6|6787.6|6781.6|6788.1|6782.1|6787.6|6781.6|1
1656343580000|2022-06-27 15:26:20|6788.6|6782.6|6789|6783|6789.1|6783.1|6788.6|6782.6|1
1656343590000|2022-06-27 15:26:30|6788.6|6782.6|6788.6|6782.6|6788.6|6782.6|6788.6|6782.6|0
1656343600000|2022-06-27 15:26:40|6787.6|6781.6|6788.1|6782.1|6788.1|6782.1|6787.1|6781.1|1
1656343610000|2022-06-27 15:26:50|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|1
1656343630000|2022-06-27 15:27:10|6788.1|6782.1|6788.1|6782.1|6788.1|6782.1|6788.1|6782.1|3
1656343640000|2022-06-27 15:27:20|||||||||21
1656343650000|2022-06-27 15:27:30|6788.5|6782.5|6787.6|6781.6|6788.5|6782.5|6787.6|6781.6|15
1656343660000|2022-06-27 15:27:40|6788.1|6782.1|6787.6|6781.6|6788.1|6782.1|6787.6|6781.6|1
1656343670000|2022-06-27 15:27:50|6787.1|6781.1|6787.6|6781.6|6787.6|6781.6|6787.1|6781.1|1
1656343680000|2022-06-27 15:28:00|6788.1|6782.1|6787.6|6781.6|6788.1|6782.1|6787.1|6781.1|11
1656343690000|2022-06-27 15:28:10|6788.1|6782.1|6788.1|6782.1|6788.5|6782.5|6787.5|6781.5|7
1656343700000|2022-06-27 15:28:20|6786.6|6780.6|6785.1|6779.1|6787.1|6781.1|6784.5|6778.5|22
1656343710000|2022-06-27 15:28:30|6785|6779|6784.6|6778.6|6785.6|6779.6|6784.5|6778.5|2
1656343720000|2022-06-27 15:28:40|6785|6779|6785|6779|6785|6779|6785|6779|5
1656343730000|2022-06-27 15:28:50|6784.5|6778.5|6784.5|6778.5|6785|6779|6784.5|6778.5|31
1656343740000|2022-06-27 15:29:00|6783.1|6777.1|6782.6|6776.6|6783.1|6777.1|6782.6|6776.6|39
1656343750000|2022-06-27 15:29:10|6783.6|6777.6|6784.6|6778.6|6784.6|6778.6|6783.5|6777.5|9
1656343770000|2022-06-27 15:29:30|6783.6|6777.6|6783.1|6777.1|6783.6|6777.6|6782.6|6776.6|2
1656343780000|2022-06-27 15:29:40|6782.6|6776.6|6781.6|6775.6|6782.6|6776.6|6781.6|6775.6|0
1656343790000|2022-06-27 15:29:50|6782.1|6776.1|6781.6|6775.6|6782.1|6776.1|6781.6|6775.6|0
1656343800000|2022-06-27 15:30:00|6781.5|6775.5|6778.1|6772.1|6781.5|6775.5|6777.6|6771.6|28
1656343810000|2022-06-27 15:30:10|6778.6|6772.6|6781.1|6775.1|6781.1|6775.1|6778.1|6772.1|2
1656343820000|2022-06-27 15:30:20|6782.1|6776.1|6781.6|6775.6|6783.6|6777.6|6781.6|6775.6|1
1656343830000|2022-06-27 15:30:30|6782.1|6776.1|6782.1|6776.1|6782.6|6776.6|6782.1|6776.1|10
1656343840000|2022-06-27 15:30:40|6782.6|6776.6|6781.6|6775.6|6782.6|6776.6|6781.6|6775.6|2
1656343850000|2022-06-27 15:30:50|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|6782.1|6776.1|0
1656343860000|2022-06-27 15:31:00|6781.6|6775.6|6782.6|6776.6|6783.6|6777.6|6781.1|6775.1|1
1656343870000|2022-06-27 15:31:10|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|0
1656343880000|2022-06-27 15:31:20|6782.6|6776.6|6784.5|6778.5|6784.5|6778.5|6782.1|6776.1|4
1656343890000|2022-06-27 15:31:30|6784|6778|6784.5|6778.5|6785.1|6779.1|6783.5|6777.5|7
1656343900000|2022-06-27 15:31:40|6784|6778|6784|6778|6784|6778|6784|6778|0
1656343910000|2022-06-27 15:31:50|||||||||2
1656343920000|2022-06-27 15:32:00|6783.5|6777.5|6783.5|6777.5|6784|6778|6783.5|6777.5|1
1656343930000|2022-06-27 15:32:10|6783.1|6777.1|6784.5|6778.5|6784.6|6778.6|6781.6|6775.6|4
1656343940000|2022-06-27 15:32:20|6784.6|6778.6|6784|6778|6784.6|6778.6|6783.5|6777.5|2
1656343950000|2022-06-27 15:32:30|6783.6|6777.6|6784.6|6778.6|6785.1|6779.1|6783.6|6777.6|201
1656343960000|2022-06-27 15:32:40|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|0
1656343970000|2022-06-27 15:32:50|6784.6|6778.6|6784.5|6778.5|6784.6|6778.6|6784.5|6778.5|0
1656343980000|2022-06-27 15:33:00|6784.6|6778.6|6785|6779|6785|6779|6784.5|6778.5|3
1656343990000|2022-06-27 15:33:10|6785.5|6779.5|6784|6778|6785.5|6779.5|6783.5|6777.5|1
1656344000000|2022-06-27 15:33:20|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6784.1|6778.1|0
1656344010000|2022-06-27 15:33:30|6784.1|6778.1|6783.6|6777.6|6784.1|6778.1|6783.6|6777.6|1
1656344020000|2022-06-27 15:33:40|6784|6778|6785.1|6779.1|6785.1|6779.1|6784|6778|2
1656344040000|2022-06-27 15:34:00|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|6787.1|6781.1|3
1656344050000|2022-06-27 15:34:10|6788|6782|6787.6|6781.6|6788|6782|6787.1|6781.1|0
1656344060000|2022-06-27 15:34:20|6787.1|6781.1|6788.1|6782.1|6788.1|6782.1|6787.1|6781.1|4
1656344070000|2022-06-27 15:34:30|||||||||3
1656344080000|2022-06-27 15:34:40|6788.5|6782.5|6788.1|6782.1|6788.5|6782.5|6788.1|6782.1|0
1656344090000|2022-06-27 15:34:50|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|0
1656344100000|2022-06-27 15:35:00|6788.5|6782.5|6788.5|6782.5|6789|6783|6788.5|6782.5|2
1656344110000|2022-06-27 15:35:10|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|6787.6|6781.6|1
1656344120000|2022-06-27 15:35:20|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|0
1656344130000|2022-06-27 15:35:30|||||||||1
1656344140000|2022-06-27 15:35:40|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|4
1656344150000|2022-06-27 15:35:50|||||||||11
1656344160000|2022-06-27 15:36:00|6790|6784|6791|6785|6791|6785|6790|6784|10
1656344170000|2022-06-27 15:36:10|6790|6784|6790.5|6784.5|6790.5|6784.5|6790|6784|8
1656344180000|2022-06-27 15:36:20|6790|6784|6790.5|6784.5|6790.5|6784.5|6790|6784|0
1656344190000|2022-06-27 15:36:30|6791|6785|6791|6785|6791|6785|6791|6785|38
1656344200000|2022-06-27 15:36:40|||||||||1
1656344210000|2022-06-27 15:36:50|6790.5|6784.5|6791.5|6785.5|6791.5|6785.5|6790|6784|6
1656344220000|2022-06-27 15:37:00|6792|6786|6792|6786|6792|6786|6792|6786|14
1656344230000|2022-06-27 15:37:10|6791.5|6785.5|6793.5|6787.5|6793.5|6787.5|6791.5|6785.5|7
1656344240000|2022-06-27 15:37:20|6793|6787|6792|6786|6793.6|6787.6|6791.5|6785.5|17
1656344250000|2022-06-27 15:37:30|6791.5|6785.5|6792|6786|6792|6786|6791.5|6785.5|4
1656344260000|2022-06-27 15:37:40|6791.5|6785.5|6793|6787|6793|6787|6791.5|6785.5|5
1656344270000|2022-06-27 15:37:50|6793.5|6787.5|6793|6787|6793.5|6787.5|6793|6787|0
1656344280000|2022-06-27 15:38:00|6791.5|6785.5|6792|6786|6792.1|6786.1|6791.5|6785.5|2
1656344290000|2022-06-27 15:38:10|6791.5|6785.5|6792|6786|6792|6786|6791.5|6785.5|4
1656344300000|2022-06-27 15:38:20|6791.5|6785.5|6793|6787|6793|6787|6791.5|6785.5|3
1656344310000|2022-06-27 15:38:30|6793.5|6787.5|6793.6|6787.6|6793.6|6787.6|6793|6787|9
1656344320000|2022-06-27 15:38:40|6793.1|6787.1|6796.1|6790.1|6796.6|6790.6|6793.1|6787.1|28
1656344330000|2022-06-27 15:38:50|6796.6|6790.6|6799|6793|6799|6793|6796.1|6790.1|10
1656344340000|2022-06-27 15:39:00|6798.5|6792.5|6797.5|6791.5|6798.5|6792.5|6797.5|6791.5|2
1656344350000|2022-06-27 15:39:10|6798|6792|6797.5|6791.5|6798.5|6792.5|6797|6791|0
1656344360000|2022-06-27 15:39:20|6798|6792|6795|6789|6798|6792|6795|6789|1
1656344370000|2022-06-27 15:39:30|6795.5|6789.5|6795|6789|6796|6790|6795|6789|1
1656344380000|2022-06-27 15:39:40|||||||||6
1656344390000|2022-06-27 15:39:50|6795.5|6789.5|6798|6792|6798|6792|6795|6789|5
1656344400000|2022-06-27 15:40:00|6797.5|6791.5|6796.5|6790.5|6797.5|6791.5|6796.5|6790.5|11
1656344410000|2022-06-27 15:40:10|6797|6791|6798.5|6792.5|6798.5|6792.5|6797|6791|5
1656344420000|2022-06-27 15:40:20|6799|6793|6800|6794|6800.5|6794.5|6799|6793|1
1656344430000|2022-06-27 15:40:30|||||||||1
1656344450000|2022-06-27 15:40:50|6800.5|6794.5|6807.5|6801.5|6808|6802|6800.5|6794.5|4
1656344460000|2022-06-27 15:41:00|6807|6801|6807.5|6801.5|6808|6802|6806|6800|28
1656344470000|2022-06-27 15:41:10|6807|6801|6806.5|6800.5|6807|6801|6805|6799|5
1656344480000|2022-06-27 15:41:20|6807|6801|6811.5|6805.5|6811.5|6805.5|6807|6801|2
1656344490000|2022-06-27 15:41:30|6812|6806|6809.5|6803.5|6812|6806|6809.5|6803.5|11
1656344500000|2022-06-27 15:41:40|6809|6803|6811.5|6805.5|6811.5|6805.5|6809|6803|1
1656344530000|2022-06-27 15:42:10|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|1
1656344540000|2022-06-27 15:42:20|6810|6804|6810|6804|6811|6805|6810|6804|63
1656344550000|2022-06-27 15:42:30|||||||||29
1656344560000|2022-06-27 15:42:40|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|10
1656344570000|2022-06-27 15:42:50|6810|6804|6812.1|6806.1|6812.1|6806.1|6810|6804|17
1656344580000|2022-06-27 15:43:00|6812.5|6806.5|6814|6808|6814|6808|6812.5|6806.5|17
1656344590000|2022-06-27 15:43:10|6814.5|6808.5|6814|6808|6814.5|6808.5|6813.5|6807.5|3
1656344600000|2022-06-27 15:43:20|6813.5|6807.5|6814|6808|6814|6808|6813.5|6807.5|0
1656344610000|2022-06-27 15:43:30|6814.5|6808.5|6814.5|6808.5|6815|6809|6813.5|6807.5|1
1656344620000|2022-06-27 15:43:40|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|9
1656344630000|2022-06-27 15:43:50|6817|6811|6821|6815|6821|6815|6817|6811|8
1656344640000|2022-06-27 15:44:00|6821.5|6815.5|6820.5|6814.5|6822|6816|6820.5|6814.5|0
1656344650000|2022-06-27 15:44:10|6820|6814|6818.5|6812.5|6820|6814|6818.5|6812.5|2
1656344660000|2022-06-27 15:44:20|6817.5|6811.5|6817|6811|6817.5|6811.5|6817|6811|0
1656344670000|2022-06-27 15:44:30|6816.5|6810.5|6816.5|6810.5|6817|6811|6816.5|6810.5|17
1656344680000|2022-06-27 15:44:40|6817|6811|6816.5|6810.5|6817|6811|6816.5|6810.5|49
1656344690000|2022-06-27 15:44:50|6817|6811|6817|6811|6817|6811|6817|6811|1
1656344700000|2022-06-27 15:45:00|6817.5|6811.5|6817|6811|6817.5|6811.5|6817|6811|2
1656344710000|2022-06-27 15:45:10|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|13
1656344720000|2022-06-27 15:45:20|6817|6811|6816.5|6810.5|6817|6811|6816.5|6810.5|15
1656344730000|2022-06-27 15:45:30|||||||||17
1656344740000|2022-06-27 15:45:40|||||||||12
1656344750000|2022-06-27 15:45:50|6817|6811|6818|6812|6820|6814|6817|6811|5
1656344760000|2022-06-27 15:46:00|6818.5|6812.5|6817.5|6811.5|6819|6813|6817|6811|3
1656344770000|2022-06-27 15:46:10|6818|6812|6816.5|6810.5|6818|6812|6816.5|6810.5|6
1656344790000|2022-06-27 15:46:30|6817|6811|6816.5|6810.5|6817|6811|6816.5|6810.5|4
1656344800000|2022-06-27 15:46:40|6817|6811|6819.5|6813.5|6819.5|6813.5|6817|6811|29
1656344810000|2022-06-27 15:46:50|6818.5|6812.5|6820.5|6814.5|6820.5|6814.5|6818.5|6812.5|4
1656344820000|2022-06-27 15:47:00|6820|6814|6820|6814|6820|6814|6820|6814|0
1656344830000|2022-06-27 15:47:10|6819.5|6813.5|6820|6814|6820|6814|6819.5|6813.5|1
1656344840000|2022-06-27 15:47:20|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|1
1656344850000|2022-06-27 15:47:30|6821|6815|6821.5|6815.5|6821.5|6815.5|6821|6815|1
1656344860000|2022-06-27 15:47:40|6821|6815|6819.5|6813.5|6821|6815|6819.5|6813.5|11
1656344870000|2022-06-27 15:47:50|6819.6|6813.6|6819.5|6813.5|6819.6|6813.6|6819.5|6813.5|4
1656344890000|2022-06-27 15:48:10|6819|6813|6816.5|6810.5|6819|6813|6815.5|6809.5|4
1656344900000|2022-06-27 15:48:20|6816|6810|6816.5|6810.5|6816.5|6810.5|6816|6810|0
1656344910000|2022-06-27 15:48:30|6817|6811|6816.5|6810.5|6817|6811|6816.5|6810.5|0
1656344920000|2022-06-27 15:48:40|6816|6810|6814.6|6808.6|6816.5|6810.5|6814.6|6808.6|16
1656344930000|2022-06-27 15:48:50|6814.5|6808.5|6813.5|6807.5|6814.5|6808.5|6813.5|6807.5|1
1656344940000|2022-06-27 15:49:00|6814|6808|6813.5|6807.5|6814|6808|6813.5|6807.5|0
1656344950000|2022-06-27 15:49:10|6809.6|6803.6|6809.5|6803.5|6810|6804|6809|6803|11
1656344960000|2022-06-27 15:49:20|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|0
1656344970000|2022-06-27 15:49:30|6808|6802|6810|6804|6810|6804|6808|6802|9
1656344980000|2022-06-27 15:49:40|6810.5|6804.5|6811.5|6805.5|6812|6806|6810.5|6804.5|0
1656344990000|2022-06-27 15:49:50|6812|6806|6812|6806|6812|6806|6811.5|6805.5|0
1656345000000|2022-06-27 15:50:00|6812.5|6806.5|6814.5|6808.5|6815.1|6809.1|6812.5|6806.5|5
1656345010000|2022-06-27 15:50:10|6813.5|6807.5|6813.6|6807.6|6814|6808|6813.5|6807.5|0
1656345020000|2022-06-27 15:50:20|6814|6808|6814.5|6808.5|6815|6809|6814|6808|0
1656345030000|2022-06-27 15:50:30|6814.1|6808.1|6813.6|6807.6|6814.1|6808.1|6813.1|6807.1|0
1656345040000|2022-06-27 15:50:40|6813.1|6807.1|6813.6|6807.6|6813.6|6807.6|6813.1|6807.1|0
1656345050000|2022-06-27 15:50:50|6813.5|6807.5|6812|6806|6813.5|6807.5|6811|6805|4
1656345060000|2022-06-27 15:51:00|6810|6804|6810.5|6804.5|6810.5|6804.5|6810|6804|4
1656345070000|2022-06-27 15:51:10|6810|6804|6809|6803|6810.5|6804.5|6809|6803|10
1656345090000|2022-06-27 15:51:30|6808.5|6802.5|6809|6803|6809|6803|6808.5|6802.5|51
1656345100000|2022-06-27 15:51:40|||||||||23
1656345110000|2022-06-27 15:51:50|6809.5|6803.5|6809|6803|6811.5|6805.5|6809|6803|15
1656345120000|2022-06-27 15:52:00|6809.5|6803.5|6808|6802|6809.5|6803.5|6806.5|6800.5|4
1656345130000|2022-06-27 15:52:10|6808.5|6802.5|6811|6805|6811|6805|6808.5|6802.5|37
1656345140000|2022-06-27 15:52:20|6811.5|6805.5|6814.5|6808.5|6814.5|6808.5|6811.5|6805.5|1
1656345150000|2022-06-27 15:52:30|6812.5|6806.5|6812.5|6806.5|6812.5|6806.5|6812.5|6806.5|1
1656345160000|2022-06-27 15:52:40|||||||||79
1656345170000|2022-06-27 15:52:50|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|6811.5|6805.5|0
1656345180000|2022-06-27 15:53:00|6811|6805|6809.5|6803.5|6811.5|6805.5|6809.5|6803.5|60
1656345190000|2022-06-27 15:53:10|6810|6804|6810|6804|6810|6804|6810|6804|0
1656345200000|2022-06-27 15:53:20|6809.5|6803.5|6809|6803|6809.5|6803.5|6809|6803|2
1656345210000|2022-06-27 15:53:30|||||||||1
1656345220000|2022-06-27 15:53:40|6807|6801|6808|6802|6808|6802|6807|6801|1
1656345230000|2022-06-27 15:53:50|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|6808.5|6802.5|2
1656345240000|2022-06-27 15:54:00|6808|6802|6803.5|6797.5|6808|6802|6803.5|6797.5|3
1656345260000|2022-06-27 15:54:20|6803|6797|6803.5|6797.5|6804|6798|6803|6797|0
1656345270000|2022-06-27 15:54:30|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|29
1656345280000|2022-06-27 15:54:40|6805|6799|6804.5|6798.5|6805|6799|6804|6798|15
1656345290000|2022-06-27 15:54:50|6803.5|6797.5|6801.5|6795.5|6803.5|6797.5|6801.5|6795.5|3
1656345300000|2022-06-27 15:55:00|6803|6797|6804.5|6798.5|6804.5|6798.5|6803|6797|1
1656345310000|2022-06-27 15:55:10|6805|6799|6805|6799|6805|6799|6805|6799|6
1656345320000|2022-06-27 15:55:20|6805.5|6799.5|6805.5|6799.5|6806|6800|6805|6799|3
1656345330000|2022-06-27 15:55:30|6805|6799|6804.5|6798.5|6805|6799|6804.5|6798.5|2
1656345340000|2022-06-27 15:55:40|6803.5|6797.5|6798.5|6792.5|6803.5|6797.5|6798.5|6792.5|11
1656345350000|2022-06-27 15:55:50|6799|6793|6799.5|6793.5|6799.5|6793.5|6799|6793|3
1656345360000|2022-06-27 15:56:00|6800|6794|6797.5|6791.5|6800|6794|6797.5|6791.5|0
1656345370000|2022-06-27 15:56:10|6797|6791|6798.5|6792.5|6799|6793|6797|6791|0
1656345380000|2022-06-27 15:56:20|6799|6793|6799|6793|6799|6793|6799|6793|11
1656345390000|2022-06-27 15:56:30|6799.5|6793.5|6800|6794|6800|6794|6799.5|6793.5|0
1656345400000|2022-06-27 15:56:40|6799.5|6793.5|6799|6793|6799.5|6793.5|6799|6793|3
1656345410000|2022-06-27 15:56:50|6799.5|6793.5|6796|6790|6799.5|6793.5|6796|6790|3
1656345420000|2022-06-27 15:57:00|6796.5|6790.5|6799.5|6793.5|6799.5|6793.5|6796.5|6790.5|1
1656345430000|2022-06-27 15:57:10|6799|6793|6799.5|6793.5|6799.5|6793.5|6799|6793|0
1656345440000|2022-06-27 15:57:20|6799|6793|6794.5|6788.5|6799.5|6793.5|6794|6788|10
1656345450000|2022-06-27 15:57:30|6794|6788|6792|6786|6794.5|6788.5|6792|6786|10
1656345460000|2022-06-27 15:57:40|6791.5|6785.5|6791|6785|6792|6786|6790.5|6784.5|2
1656345470000|2022-06-27 15:57:50|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|6789.5|6783.5|16
1656345480000|2022-06-27 15:58:00|6791|6785|6789|6783|6791|6785|6789|6783|0
1656345490000|2022-06-27 15:58:10|6789.5|6783.5|6790.5|6784.5|6790.5|6784.5|6789.5|6783.5|1
1656345500000|2022-06-27 15:58:20|6791|6785|6791|6785|6791|6785|6791|6785|0
1656345510000|2022-06-27 15:58:30|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|2
1656345520000|2022-06-27 15:58:40|6791|6785|6790|6784|6791.5|6785.5|6790|6784|12
1656345530000|2022-06-27 15:58:50|6790.5|6784.5|6790.5|6784.5|6791|6785|6790.5|6784.5|0
1656345540000|2022-06-27 15:59:00|6791|6785|6788.5|6782.5|6791|6785|6788|6782|2
1656345550000|2022-06-27 15:59:10|6788|6782|6788.5|6782.5|6788.5|6782.5|6788|6782|1
1656345560000|2022-06-27 15:59:20|6789|6783|6789|6783|6789|6783|6789|6783|0
1656345570000|2022-06-27 15:59:30|6789.5|6783.5|6789|6783|6789.5|6783.5|6789|6783|2
1656345580000|2022-06-27 15:59:40|6788.5|6782.5|6788|6782|6788.5|6782.5|6788|6782|0
1656345590000|2022-06-27 15:59:50|6788.5|6782.5|6788|6782|6788.5|6782.5|6788|6782|0
1656345600000|2022-06-27 16:00:00|6787.5|6781.5|6786.5|6780.5|6788|6782|6786.5|6780.5|3
1656345610000|2022-06-27 16:00:10|6787|6781|6787.5|6781.5|6787.5|6781.5|6787|6781|0
1656345620000|2022-06-27 16:00:20|6787|6781|6786.5|6780.5|6787|6781|6786.5|6780.5|2
1656345630000|2022-06-27 16:00:30|6787|6781|6787|6781|6787|6781|6787|6781|0
1656345640000|2022-06-27 16:00:40|6786.5|6780.5|6786.5|6780.5|6787|6781|6786.5|6780.5|0
1656345650000|2022-06-27 16:00:50|6787|6781|6784.5|6778.5|6787|6781|6783.5|6777.5|2
1656345660000|2022-06-27 16:01:00|6785.5|6779.5|6784.5|6778.5|6785.5|6779.5|6784.5|6778.5|2
1656345670000|2022-06-27 16:01:10|6785|6779|6785|6779|6785|6779|6785|6779|0
1656345680000|2022-06-27 16:01:20|6784.5|6778.5|6785|6779|6785.5|6779.5|6784.5|6778.5|0
1656345690000|2022-06-27 16:01:30|6785.5|6779.5|6784.5|6778.5|6785.5|6779.5|6784.5|6778.5|8
1656345710000|2022-06-27 16:01:50|6785|6779|6784.5|6778.5|6785|6779|6784.5|6778.5|0
1656345720000|2022-06-27 16:02:00|6784|6778|6782.5|6776.5|6785|6779|6782.5|6776.5|16
1656345730000|2022-06-27 16:02:10|6782|6776|6783|6777|6783|6777|6782|6776|0
1656345740000|2022-06-27 16:02:20|6782|6776|6783|6777|6784|6778|6782|6776|2
1656345750000|2022-06-27 16:02:30|6783.5|6777.5|6782.5|6776.5|6784|6778|6782.5|6776.5|0
1656345760000|2022-06-27 16:02:40|6781.5|6775.5|6782|6776|6782|6776|6780.5|6774.5|0
1656345770000|2022-06-27 16:02:50|6782.5|6776.5|6782|6776|6782.5|6776.5|6782|6776|0
1656345780000|2022-06-27 16:03:00|6782.5|6776.5|6784.5|6778.5|6784.5|6778.5|6782.5|6776.5|4
1656345790000|2022-06-27 16:03:10|6785|6779|6785.5|6779.5|6786|6780|6783.5|6777.5|1
1656345800000|2022-06-27 16:03:20|6786.5|6780.5|6784.5|6778.5|6786.5|6780.5|6784.5|6778.5|4
1656345830000|2022-06-27 16:03:50|6785|6779|6784|6778|6785|6779|6782|6776|15
1656345840000|2022-06-27 16:04:00|6784.5|6778.5|6784|6778|6785|6779|6784|6778|0
1656345850000|2022-06-27 16:04:10|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779|6773|1
1656345860000|2022-06-27 16:04:20|6779|6773|6778.5|6772.5|6779|6773|6778.5|6772.5|3
1656345870000|2022-06-27 16:04:30|6778|6772|6778|6772|6778|6772|6778|6772|2
1656345880000|2022-06-27 16:04:40|6777|6771|6776|6770|6777|6771|6775.5|6769.5|6
1656345890000|2022-06-27 16:04:50|||||||||8
1656345900000|2022-06-27 16:05:00|6775.5|6769.5|6775|6769|6775.5|6769.5|6775|6769|0
1656345910000|2022-06-27 16:05:10|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6773.5|6767.5|23
1656345920000|2022-06-27 16:05:20|6775|6769|6774|6768|6775|6769|6774|6768|0
1656345930000|2022-06-27 16:05:30|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773|6767|3
1656345950000|2022-06-27 16:05:50|6774|6768|6774.5|6768.5|6774.5|6768.5|6773.5|6767.5|0
1656345960000|2022-06-27 16:06:00|6774|6768|6773|6767|6774|6768|6772|6766|2
1656345970000|2022-06-27 16:06:10|6772.5|6766.5|6770|6764|6772.5|6766.5|6769|6763|2
1656345980000|2022-06-27 16:06:20|6770.5|6764.5|6767|6761|6770.5|6764.5|6766|6760|6
1656345990000|2022-06-27 16:06:30|6767.5|6761.5|6769|6763|6769.5|6763.5|6767.5|6761.5|0
1656346000000|2022-06-27 16:06:40|||||||||1
1656346010000|2022-06-27 16:06:50|6768.5|6762.5|6767.5|6761.5|6768.5|6762.5|6767.5|6761.5|0
1656346020000|2022-06-27 16:07:00|6768|6762|6771.5|6765.5|6771.5|6765.5|6767.5|6761.5|3
1656346030000|2022-06-27 16:07:10|6771|6765|6771|6765|6771|6765|6771|6765|0
1656346040000|2022-06-27 16:07:20|6770|6764|6770|6764|6770|6764|6770|6764|1
1656346050000|2022-06-27 16:07:30|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|6770|6764|0
1656346060000|2022-06-27 16:07:40|6771|6765|6772.5|6766.5|6773.5|6767.5|6771|6765|4
1656346070000|2022-06-27 16:07:50|6772|6766|6773.5|6767.5|6773.5|6767.5|6772|6766|1
1656346080000|2022-06-27 16:08:00|6773|6767|6772|6766|6773.5|6767.5|6771.5|6765.5|0
1656346090000|2022-06-27 16:08:10|6771.5|6765.5|6773|6767|6773|6767|6771|6765|1
1656346100000|2022-06-27 16:08:20|6772.5|6766.5|6772.5|6766.5|6773|6767|6772.5|6766.5|1
1656346110000|2022-06-27 16:08:30|6773|6767|6773.5|6767.5|6773.5|6767.5|6772.5|6766.5|25
1656346120000|2022-06-27 16:08:40|||||||||4
1656346140000|2022-06-27 16:09:00|6773|6767|6774.5|6768.5|6774.5|6768.5|6772.5|6766.5|4
1656346150000|2022-06-27 16:09:10|6774|6768|6773.5|6767.5|6774|6768|6773.5|6767.5|5
1656346160000|2022-06-27 16:09:20|6773|6767|6773.5|6767.5|6773.5|6767.5|6773|6767|0
1656346170000|2022-06-27 16:09:30|6773|6767|6772.5|6766.5|6774|6768|6772|6766|9
1656346180000|2022-06-27 16:09:40|6773.5|6767.5|6774|6768|6774.5|6768.5|6773.5|6767.5|3
1656346190000|2022-06-27 16:09:50|6773.5|6767.5|6774|6768|6774.5|6768.5|6773.5|6767.5|0
1656346200000|2022-06-27 16:10:00|6773.5|6767.5|6772|6766|6773.5|6767.5|6771.5|6765.5|3
1656346210000|2022-06-27 16:10:10|6772.5|6766.5|6773|6767|6773|6767|6772.5|6766.5|0
1656346220000|2022-06-27 16:10:20|6772.5|6766.5|6774.5|6768.5|6775|6769|6772.5|6766.5|21
1656346230000|2022-06-27 16:10:30|6775|6769|6774|6768|6775|6769|6774|6768|0
1656346240000|2022-06-27 16:10:40|6775|6769|6774.5|6768.5|6775|6769|6774|6768|0
1656346250000|2022-06-27 16:10:50|6774|6768|6774|6768|6774|6768|6774|6768|11
1656346260000|2022-06-27 16:11:00|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6773.5|6767.5|1
1656346270000|2022-06-27 16:11:10|6773.5|6767.5|6774.5|6768.5|6774.5|6768.5|6773.5|6767.5|0
1656346280000|2022-06-27 16:11:20|||||||||1
1656346300000|2022-06-27 16:11:40|6775|6769|6775|6769|6775|6769|6775|6769|1
1656346320000|2022-06-27 16:12:00|6776|6770|6776.5|6770.5|6776.5|6770.5|6776|6770|1
1656346340000|2022-06-27 16:12:20|6775.5|6769.5|6776.5|6770.5|6776.5|6770.5|6775.5|6769.5|5
1656346350000|2022-06-27 16:12:30|6777.5|6771.5|6776.5|6770.5|6777.5|6771.5|6776.5|6770.5|1
1656346370000|2022-06-27 16:12:50|6775.5|6769.5|6773.5|6767.5|6775.5|6769.5|6773.5|6767.5|1
1656346380000|2022-06-27 16:13:00|6774|6768|6775.5|6769.5|6776|6770|6774|6768|3
1656346390000|2022-06-27 16:13:10|6775|6769|6775|6769|6775.5|6769.5|6775|6769|0
1656346400000|2022-06-27 16:13:20|6774.5|6768.5|6773|6767|6775|6769|6772.5|6766.5|1
1656346410000|2022-06-27 16:13:30|6773.5|6767.5|6775.5|6769.5|6776|6770|6773|6767|10
1656346420000|2022-06-27 16:13:40|6776|6770|6776.5|6770.5|6776.5|6770.5|6775.5|6769.5|0
1656346430000|2022-06-27 16:13:50|6777|6771|6776.5|6770.5|6777|6771|6775.5|6769.5|0
1656346440000|2022-06-27 16:14:00|6777.5|6771.5|6776.5|6770.5|6778.5|6772.5|6773|6767|9
1656346450000|2022-06-27 16:14:10|6778|6772|6779|6773|6779|6773|6776.9|6770.9|36
1656346460000|2022-06-27 16:14:20|6779.5|6773.5|6778|6772|6780|6774|6778|6772|15
1656346470000|2022-06-27 16:14:30|6776|6770|6777.5|6771.5|6777.5|6771.5|6776|6770|1
1656346490000|2022-06-27 16:14:50|6778|6772|6778|6772|6778|6772|6778|6772|0
1656346500000|2022-06-27 16:15:00|6777.5|6771.5|6779|6773|6779|6773|6775.5|6769.5|6
1656346510000|2022-06-27 16:15:10|6777|6771|6777.5|6771.5|6777.5|6771.5|6777|6771|7
1656346520000|2022-06-27 16:15:20|6776.5|6770.5|6777.5|6771.5|6777.5|6771.5|6776.5|6770.5|5
1656346530000|2022-06-27 16:15:30|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|4
1656346540000|2022-06-27 16:15:40|6780|6774|6780|6774|6780.5|6774.5|6779|6773|3
1656346550000|2022-06-27 16:15:50|6779.5|6773.5|6779.5|6773.5|6780|6774|6779.5|6773.5|1
1656346560000|2022-06-27 16:16:00|6780|6774|6780|6774|6780|6774|6779|6773|13
1656346570000|2022-06-27 16:16:10|6779.5|6773.5|6777.5|6771.5|6780.4|6774.4|6777.5|6771.5|54
1656346580000|2022-06-27 16:16:20|6777|6771|6777|6771|6777|6771|6777|6771|0
1656346590000|2022-06-27 16:16:30|6776.9|6770.9|6777.5|6771.5|6777.5|6771.5|6776.9|6770.9|0
1656346600000|2022-06-27 16:16:40|6776.9|6770.9|6775|6769|6777.9|6771.9|6775|6769|26
1656346610000|2022-06-27 16:16:50|6775.5|6769.5|6774.5|6768.5|6775.5|6769.5|6774|6768|27
1656346620000|2022-06-27 16:17:00|6774|6768|6773.5|6767.5|6774.5|6768.5|6773.5|6767.5|3
1656346630000|2022-06-27 16:17:10|6773|6767|6774|6768|6774.5|6768.5|6772.9|6766.9|43
1656346650000|2022-06-27 16:17:30|6773.9|6767.9|6771|6765|6774.5|6768.5|6771|6765|24
1656346660000|2022-06-27 16:17:40|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|6770.5|6764.5|2
1656346670000|2022-06-27 16:17:50|6771|6765|6771.5|6765.5|6771.5|6765.5|6770.5|6764.5|24
1656346680000|2022-06-27 16:18:00|6771|6765|6774|6768|6774|6768|6771|6765|2
1656346690000|2022-06-27 16:18:10|6770.5|6764.5|6770.5|6764.5|6773|6767|6770.5|6764.5|36
1656346700000|2022-06-27 16:18:20|6770|6764|6770|6764|6770|6764|6770|6764|0
1656346710000|2022-06-27 16:18:30|6770.5|6764.5|6770|6764|6770.5|6764.5|6770|6764|0
1656346720000|2022-06-27 16:18:40|6769.5|6763.5|6770|6764|6770|6764|6769.5|6763.5|0
1656346730000|2022-06-27 16:18:50|6769.5|6763.5|6769|6763|6769.5|6763.5|6768.5|6762.5|4
1656346740000|2022-06-27 16:19:00|6769.5|6763.5|6769|6763|6769.5|6763.5|6768.5|6762.5|1
1656346750000|2022-06-27 16:19:10|6769.5|6763.5|6769|6763|6769.5|6763.5|6769|6763|0
1656346770000|2022-06-27 16:19:30|||||||||6
1656346780000|2022-06-27 16:19:40|6768.5|6762.5|6768|6762|6768.5|6762.5|6768|6762|0
1656346790000|2022-06-27 16:19:50|6769|6763|6769|6763|6769|6763|6769|6763|5
1656346800000|2022-06-27 16:20:00|6766.5|6760.5|6768.5|6762.5|6769|6763|6766.5|6760.5|26
1656346810000|2022-06-27 16:20:10|6766.5|6760.5|6768|6762|6768|6762|6766.5|6760.5|105
1656346820000|2022-06-27 16:20:20|6768.5|6762.5|6770.5|6764.5|6771|6765|6768.5|6762.5|2
1656346830000|2022-06-27 16:20:30|||||||||2
1656346840000|2022-06-27 16:20:40|6771|6765|6771|6765|6771|6765|6771|6765|0
1656346850000|2022-06-27 16:20:50|6770|6764|6769|6763|6770|6764|6769|6763|0
1656346860000|2022-06-27 16:21:00|6768.5|6762.5|6768|6762|6768.5|6762.5|6768|6762|0
1656346870000|2022-06-27 16:21:10|6767.5|6761.5|6768.5|6762.5|6769|6763|6767.5|6761.5|14
1656346890000|2022-06-27 16:21:30|6770|6764|6770.5|6764.5|6770.5|6764.5|6770|6764|8
1656346900000|2022-06-27 16:21:40|6770.4|6764.4|6769.5|6763.5|6770.4|6764.4|6769.5|6763.5|0
1656346910000|2022-06-27 16:21:50|6769.4|6763.4|6768|6762|6769.4|6763.4|6768|6762|0
1656346920000|2022-06-27 16:22:00|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|1
1656346940000|2022-06-27 16:22:20|6769.5|6763.5|6768.5|6762.5|6769.5|6763.5|6768.5|6762.5|3
1656346950000|2022-06-27 16:22:30|6769.5|6763.5|6769.5|6763.5|6770.5|6764.5|6769.5|6763.5|2
1656346960000|2022-06-27 16:22:40|6769|6763|6769.5|6763.5|6769.5|6763.5|6769|6763|0
1656346970000|2022-06-27 16:22:50|6768.5|6762.5|6769.5|6763.5|6769.5|6763.5|6768.5|6762.5|0
1656346980000|2022-06-27 16:23:00|6769|6763|6770|6764|6770|6764|6769|6763|0
1656346990000|2022-06-27 16:23:10|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|6769.5|6763.5|0
1656347000000|2022-06-27 16:23:20|6769|6763|6767|6761|6769|6763|6766|6760|32
1656347010000|2022-06-27 16:23:30|6766.5|6760.5|6766.5|6760.5|6767|6761|6766.5|6760.5|1
1656347020000|2022-06-27 16:23:40|6767|6761|6766.5|6760.5|6767|6761|6766.5|6760.5|91
1656347030000|2022-06-27 16:23:50|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|6766.5|6760.5|6
1656347040000|2022-06-27 16:24:00|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|117
1656347050000|2022-06-27 16:24:10|||||||||21
1656347060000|2022-06-27 16:24:20|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|9
1656347070000|2022-06-27 16:24:30|6768.5|6762.5|6769|6763|6769|6763|6768.5|6762.5|2
1656347080000|2022-06-27 16:24:40|||||||||11
1656347090000|2022-06-27 16:24:50|6769.5|6763.5|6769.9|6763.9|6770.5|6764.5|6769.5|6763.5|15
1656347100000|2022-06-27 16:25:00|6768.9|6762.9|6767.9|6761.9|6768.9|6762.9|6767.9|6761.9|1
1656347110000|2022-06-27 16:25:10|6768.4|6762.4|6768.4|6762.4|6768.5|6762.5|6768.4|6762.4|0
1656347120000|2022-06-27 16:25:20|6768.9|6762.9|6766.9|6760.9|6768.9|6762.9|6766.9|6760.9|0
1656347130000|2022-06-27 16:25:30|6766.5|6760.5|6767|6761|6767|6761|6766.5|6760.5|14
1656347140000|2022-06-27 16:25:40|6766.5|6760.5|6768.9|6762.9|6768.9|6762.9|6766.5|6760.5|35
1656347150000|2022-06-27 16:25:50|6768.4|6762.4|6769.9|6763.9|6769.9|6763.9|6768.4|6762.4|59
1656347160000|2022-06-27 16:26:00|6769.4|6763.4|6769.9|6763.9|6769.9|6763.9|6768.9|6762.9|2
1656347170000|2022-06-27 16:26:10|6770.4|6764.4|6770.9|6764.9|6770.9|6764.9|6770.4|6764.4|5
1656347180000|2022-06-27 16:26:20|6770.4|6764.4|6769.9|6763.9|6770.4|6764.4|6769.9|6763.9|0
1656347190000|2022-06-27 16:26:30|6769.4|6763.4|6769.4|6763.4|6769.4|6763.4|6769.4|6763.4|13
1656347200000|2022-06-27 16:26:40|6770.9|6764.9|6770.9|6764.9|6771.4|6765.4|6770.9|6764.9|12
1656347210000|2022-06-27 16:26:50|6771.4|6765.4|6772.4|6766.4|6772.4|6766.4|6770.9|6764.9|4
1656347220000|2022-06-27 16:27:00|6772|6766|6769.5|6763.5|6772|6766|6769.4|6763.4|4
1656347230000|2022-06-27 16:27:10|6770|6764|6772|6766|6772|6766|6770|6764|2
1656347240000|2022-06-27 16:27:20|6771.5|6765.5|6769|6763|6771.5|6765.5|6767.9|6761.9|5
1656347250000|2022-06-27 16:27:30|6769.5|6763.5|6770.5|6764.5|6770.5|6764.5|6769|6763|0
1656347260000|2022-06-27 16:27:40|6771|6765|6771.5|6765.5|6771.5|6765.5|6771|6765|0
1656347270000|2022-06-27 16:27:50|6771|6765|6771.5|6765.5|6771.5|6765.5|6771|6765|0
1656347280000|2022-06-27 16:28:00|6772|6766|6771|6765|6772|6766|6771|6765|8
1656347290000|2022-06-27 16:28:10|6770.5|6764.5|6771|6765|6771|6765|6770.4|6764.4|0
1656347300000|2022-06-27 16:28:20|6770.5|6764.5|6769.5|6763.5|6770.5|6764.5|6769.5|6763.5|0
1656347320000|2022-06-27 16:28:40|6768|6762|6767.5|6761.5|6769.5|6763.5|6767|6761|8
1656347330000|2022-06-27 16:28:50|6768|6762|6764.1|6758.1|6768|6762|6764.1|6758.1|80
1656347340000|2022-06-27 16:29:00|6765|6759|6764|6758|6765|6759|6764|6758|14
1656347350000|2022-06-27 16:29:10|6764.6|6758.6|6759.6|6753.6|6764.6|6758.6|6758.6|6752.6|10
1656347360000|2022-06-27 16:29:20|6760.1|6754.1|6761.6|6755.6|6762.1|6756.1|6759.6|6753.6|4
1656347370000|2022-06-27 16:29:30|6762.1|6756.1|6759.1|6753.1|6762.1|6756.1|6759.1|6753.1|10
1656347380000|2022-06-27 16:29:40|6760.1|6754.1|6761.1|6755.1|6761.1|6755.1|6758.6|6752.6|5
1656347390000|2022-06-27 16:29:50|6760.6|6754.6|6760.1|6754.1|6760.6|6754.6|6760.1|6754.1|0
1656347400000|2022-06-27 16:30:00|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.1|6753.1|13
1656347430000|2022-06-27 16:30:30|6760.1|6754.1|6758.6|6752.6|6760.1|6754.1|6758.6|6752.6|2
1656347440000|2022-06-27 16:30:40|6759.1|6753.1|6758.1|6752.1|6759.1|6753.1|6758.1|6752.1|2
1656347450000|2022-06-27 16:30:50|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.1|6752.1|1
1656347460000|2022-06-27 16:31:00|6760.6|6754.6|6760|6754|6761.6|6755.6|6760|6754|3
1656347470000|2022-06-27 16:31:10|6760.1|6754.1|6758.6|6752.6|6760.1|6754.1|6758.6|6752.6|7
1656347480000|2022-06-27 16:31:20|6759|6753|6759.1|6753.1|6759.1|6753.1|6759|6753|0
1656347490000|2022-06-27 16:31:30|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|0
1656347500000|2022-06-27 16:31:40|6758.1|6752.1|6758.6|6752.6|6758.6|6752.6|6758.1|6752.1|3
1656347510000|2022-06-27 16:31:50|6759|6753|6760.1|6754.1|6760.1|6754.1|6758.6|6752.6|2
1656347520000|2022-06-27 16:32:00|6760.6|6754.6|6762.1|6756.1|6762.1|6756.1|6760.6|6754.6|5
1656347530000|2022-06-27 16:32:10|6761.6|6755.6|6761.6|6755.6|6761.6|6755.6|6761.6|6755.6|1
1656347550000|2022-06-27 16:32:30|6762.1|6756.1|6762.6|6756.6|6762.6|6756.6|6761.1|6755.1|22
1656347560000|2022-06-27 16:32:40|6761.6|6755.6|6757.6|6751.6|6761.6|6755.6|6757.1|6751.1|3
1656347570000|2022-06-27 16:32:50|6755.1|6749.1|6756.1|6750.1|6757.1|6751.1|6755.1|6749.1|70
1656347580000|2022-06-27 16:33:00|6756.6|6750.6|6756.6|6750.6|6757.1|6751.1|6755.6|6749.6|25
1656347590000|2022-06-27 16:33:10|6758.6|6752.6|6756.1|6750.1|6758.6|6752.6|6756.1|6750.1|5
1656347600000|2022-06-27 16:33:20|6756.6|6750.6|6756.1|6750.1|6756.6|6750.6|6755.6|6749.6|12
1656347610000|2022-06-27 16:33:30|6755.6|6749.6|6757.1|6751.1|6757.6|6751.6|6755.6|6749.6|16
1656347620000|2022-06-27 16:33:40|6757.6|6751.6|6757.6|6751.6|6757.6|6751.6|6757.1|6751.1|0
1656347630000|2022-06-27 16:33:50|6757.1|6751.1|6756.1|6750.1|6757.1|6751.1|6756.1|6750.1|1
1656347640000|2022-06-27 16:34:00|6755.6|6749.6|6755.1|6749.1|6755.6|6749.6|6755.1|6749.1|3
1656347650000|2022-06-27 16:34:10|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|6
1656347660000|2022-06-27 16:34:20|6754.1|6748.1|6753.6|6747.6|6754.6|6748.6|6753.1|6747.1|3
1656347670000|2022-06-27 16:34:30|6755.1|6749.1|6755.6|6749.6|6755.6|6749.6|6754.6|6748.6|6
1656347680000|2022-06-27 16:34:40|6755.1|6749.1|6753.1|6747.1|6756.1|6750.1|6753.1|6747.1|15
1656347690000|2022-06-27 16:34:50|6752.1|6746.1|6754.6|6748.6|6755.1|6749.1|6752.1|6746.1|4
1656347700000|2022-06-27 16:35:00|6753.6|6747.6|6756.6|6750.6|6758.1|6752.1|6753.6|6747.6|1
1656347710000|2022-06-27 16:35:10|6756.1|6750.1|6754.6|6748.6|6756.1|6750.1|6750.6|6744.6|10
1656347720000|2022-06-27 16:35:20|6754.1|6748.1|6754.1|6748.1|6754.1|6748.1|6754.1|6748.1|0
1656347730000|2022-06-27 16:35:30|6753.6|6747.6|6756.6|6750.6|6756.6|6750.6|6753.6|6747.6|0
1656347750000|2022-06-27 16:35:50|6756.1|6750.1|6756|6750|6756.6|6750.6|6755.6|6749.6|0
1656347760000|2022-06-27 16:36:00|6756.1|6750.1|6755.6|6749.6|6756.1|6750.1|6754.6|6748.6|1
1656347780000|2022-06-27 16:36:20|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|0
1656347790000|2022-06-27 16:36:30|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|0
1656347800000|2022-06-27 16:36:40|6755.1|6749.1|6755.6|6749.6|6755.6|6749.6|6755.1|6749.1|1
1656347810000|2022-06-27 16:36:50|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|6755.1|6749.1|0
1656347820000|2022-06-27 16:37:00|6755.6|6749.6|6757.6|6751.6|6757.6|6751.6|6755.6|6749.6|1
1656347830000|2022-06-27 16:37:10|6756.6|6750.6|6756.6|6750.6|6756.6|6750.6|6756.6|6750.6|0
1656347840000|2022-06-27 16:37:20|6756.1|6750.1|6756.1|6750.1|6756.1|6750.1|6756.1|6750.1|0
1656347850000|2022-06-27 16:37:30|6756.6|6750.6|6757.1|6751.1|6758.1|6752.1|6756.6|6750.6|2
1656347860000|2022-06-27 16:37:40|6757.6|6751.6|6758.1|6752.1|6758.1|6752.1|6757.6|6751.6|0
1656347870000|2022-06-27 16:37:50|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|0
1656347880000|2022-06-27 16:38:00|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.6|6752.6|0
1656347890000|2022-06-27 16:38:10|6759.1|6753.1|6759.6|6753.6|6759.6|6753.6|6758.6|6752.6|1
1656347900000|2022-06-27 16:38:20|6760.5|6754.5|6760|6754|6760.5|6754.5|6759.6|6753.6|6
1656347920000|2022-06-27 16:38:40|6761.1|6755.1|6762.6|6756.6|6762.6|6756.6|6761.1|6755.1|1
1656347930000|2022-06-27 16:38:50|6762.1|6756.1|6762.6|6756.6|6762.6|6756.6|6762.1|6756.1|1
1656347940000|2022-06-27 16:39:00|6762.1|6756.1|6760.6|6754.6|6762.1|6756.1|6760.6|6754.6|2
1656347950000|2022-06-27 16:39:10|6760.1|6754.1|6760.1|6754.1|6760.1|6754.1|6760.1|6754.1|0
1656347960000|2022-06-27 16:39:20|6760.6|6754.6|6761.1|6755.1|6761.1|6755.1|6760.6|6754.6|8
1656347970000|2022-06-27 16:39:30|6760.1|6754.1|6760.1|6754.1|6760.1|6754.1|6760.1|6754.1|2
1656347980000|2022-06-27 16:39:40|6760.6|6754.6|6760.6|6754.6|6760.6|6754.6|6760.6|6754.6|0
1656347990000|2022-06-27 16:39:50|6762.6|6756.6|6764.1|6758.1|6764.1|6758.1|6761.6|6755.6|1
1656348000000|2022-06-27 16:40:00|6764.6|6758.6|6764.6|6758.6|6768.1|6762.1|6764.1|6758.1|44
1656348010000|2022-06-27 16:40:10|6764.1|6758.1|6763.1|6757.1|6764.1|6758.1|6762.6|6756.6|0
1656348020000|2022-06-27 16:40:20|6763.6|6757.6|6761.1|6755.1|6763.6|6757.6|6761.1|6755.1|0
1656348030000|2022-06-27 16:40:30|6760.6|6754.6|6759.6|6753.6|6760.6|6754.6|6759.6|6753.6|0
1656348040000|2022-06-27 16:40:40|6759.1|6753.1|6760.1|6754.1|6760.1|6754.1|6759.1|6753.1|1
1656348050000|2022-06-27 16:40:50|6761.1|6755.1|6762.6|6756.6|6762.6|6756.6|6761.1|6755.1|1
1656348060000|2022-06-27 16:41:00|6763.1|6757.1|6763.6|6757.6|6763.6|6757.6|6762.6|6756.6|11
1656348070000|2022-06-27 16:41:10|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|6763.1|6757.1|0
1656348080000|2022-06-27 16:41:20|6763.6|6757.6|6764.6|6758.6|6764.6|6758.6|6763.6|6757.6|8
1656348090000|2022-06-27 16:41:30|6765.1|6759.1|6765.6|6759.6|6765.6|6759.6|6764.6|6758.6|3
1656348100000|2022-06-27 16:41:40|6766.1|6760.1|6767.1|6761.1|6767.1|6761.1|6765.6|6759.6|4
1656348110000|2022-06-27 16:41:50|6766.6|6760.6|6763.1|6757.1|6766.6|6760.6|6763.1|6757.1|4
1656348120000|2022-06-27 16:42:00|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|5
1656348130000|2022-06-27 16:42:10|6765.6|6759.6|6765.1|6759.1|6765.6|6759.6|6765.1|6759.1|7
1656348140000|2022-06-27 16:42:20|6764.6|6758.6|6766.6|6760.6|6766.6|6760.6|6764.6|6758.6|7
1656348160000|2022-06-27 16:42:40|6765.6|6759.6|6766.1|6760.1|6766.1|6760.1|6765.6|6759.6|10
1656348170000|2022-06-27 16:42:50|6765.1|6759.1|6766.1|6760.1|6766.6|6760.6|6765.1|6759.1|0
1656348180000|2022-06-27 16:43:00|6765.6|6759.6|6765.6|6759.6|6765.6|6759.6|6765.6|6759.6|0
1656348190000|2022-06-27 16:43:10|6765.1|6759.1|6763.6|6757.6|6765.1|6759.1|6762.6|6756.6|1
1656348200000|2022-06-27 16:43:20|6764.6|6758.6|6764.6|6758.6|6764.6|6758.6|6764.1|6758.1|0
1656348210000|2022-06-27 16:43:30|6763.1|6757.1|6764.1|6758.1|6764.1|6758.1|6763.1|6757.1|0
1656348230000|2022-06-27 16:43:50|6764.6|6758.6|6764.6|6758.6|6764.6|6758.6|6764.6|6758.6|0
1656348240000|2022-06-27 16:44:00|6764.1|6758.1|6762.6|6756.6|6764.6|6758.6|6762.6|6756.6|1
1656348250000|2022-06-27 16:44:10|6763.1|6757.1|6762.6|6756.6|6763.1|6757.1|6762.6|6756.6|0
1656348260000|2022-06-27 16:44:20|6763.1|6757.1|6762.6|6756.6|6763.1|6757.1|6762.6|6756.6|1
1656348270000|2022-06-27 16:44:30|6763.6|6757.6|6763.6|6757.6|6763.6|6757.6|6763.6|6757.6|1
1656348290000|2022-06-27 16:44:50|6765.6|6759.6|6769.6|6763.6|6769.6|6763.6|6765.6|6759.6|1
1656348300000|2022-06-27 16:45:00|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|1
1656348310000|2022-06-27 16:45:10|6770.6|6764.6|6769.6|6763.6|6770.6|6764.6|6769.6|6763.6|0
1656348320000|2022-06-27 16:45:20|6770.1|6764.1|6770.6|6764.6|6771.1|6765.1|6770.1|6764.1|0
1656348340000|2022-06-27 16:45:40|6769.1|6763.1|6769.1|6763.1|6769.1|6763.1|6769.1|6763.1|2
1656348350000|2022-06-27 16:45:50|6769.6|6763.6|6769.6|6763.6|6769.6|6763.6|6769.6|6763.6|0
1656348360000|2022-06-27 16:46:00|6769.1|6763.1|6766.6|6760.6|6769.1|6763.1|6766.6|6760.6|0
1656348370000|2022-06-27 16:46:10|6768.1|6762.1|6769.1|6763.1|6769.1|6763.1|6768.1|6762.1|0
1656348380000|2022-06-27 16:46:20|6768.6|6762.6|6768.6|6762.6|6768.6|6762.6|6767.6|6761.6|0
1656348390000|2022-06-27 16:46:30|6770.1|6764.1|6772.1|6766.1|6772.1|6766.1|6769.6|6763.6|8
1656348400000|2022-06-27 16:46:40|6776.1|6770.1|6774.6|6768.6|6776.6|6770.6|6774.1|6768.1|0
1656348410000|2022-06-27 16:46:50|6774.1|6768.1|6774.1|6768.1|6774.1|6768.1|6773.6|6767.6|1
1656348420000|2022-06-27 16:47:00|6773.6|6767.6|6774.1|6768.1|6774.6|6768.6|6773.6|6767.6|6
1656348430000|2022-06-27 16:47:10|6774.6|6768.6|6774.1|6768.1|6774.6|6768.6|6774.1|6768.1|0
1656348440000|2022-06-27 16:47:20|6773.1|6767.1|6773.6|6767.6|6773.6|6767.6|6772.6|6766.6|2
1656348450000|2022-06-27 16:47:30|6772.6|6766.6|6772.1|6766.1|6773.6|6767.6|6772.1|6766.1|1
1656348460000|2022-06-27 16:47:40|6772.6|6766.6|6772.1|6766.1|6772.6|6766.6|6771.6|6765.6|1
1656348470000|2022-06-27 16:47:50|6772.6|6766.6|6775.6|6769.6|6775.6|6769.6|6772.6|6766.6|0
1656348480000|2022-06-27 16:48:00|6776.6|6770.6|6778.6|6772.6|6778.6|6772.6|6776.6|6770.6|1
1656348490000|2022-06-27 16:48:10|6778.1|6772.1|6776.1|6770.1|6778.1|6772.1|6776.1|6770.1|0
1656348500000|2022-06-27 16:48:20|6775.6|6769.6|6779.1|6773.1|6779.1|6773.1|6774.6|6768.6|8
1656348510000|2022-06-27 16:48:30|6780.6|6774.6|6782.6|6776.6|6782.6|6776.6|6779.6|6773.6|20
1656348520000|2022-06-27 16:48:40|6783.1|6777.1|6780.1|6774.1|6783.1|6777.1|6780.1|6774.1|13
1656348530000|2022-06-27 16:48:50|6779.6|6773.6|6777.6|6771.6|6779.6|6773.6|6777.6|6771.6|0
1656348540000|2022-06-27 16:49:00|6776.6|6770.6|6772.6|6766.6|6776.6|6770.6|6772.6|6766.6|1
1656348550000|2022-06-27 16:49:10|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|6770.1|6764.1|1
1656348560000|2022-06-27 16:49:20|6770.5|6764.5|6772.6|6766.6|6772.6|6766.6|6770.5|6764.5|0
1656348580000|2022-06-27 16:49:40|6772.1|6766.1|6772.6|6766.6|6772.6|6766.6|6772.1|6766.1|0
1656348600000|2022-06-27 16:50:00|6772.1|6766.1|6769.6|6763.6|6772.1|6766.1|6769.6|6763.6|0
1656348610000|2022-06-27 16:50:10|6769.1|6763.1|6767.6|6761.6|6769.1|6763.1|6767.6|6761.6|1
1656348620000|2022-06-27 16:50:20|6766.6|6760.6|6768.6|6762.6|6769.6|6763.6|6766.1|6760.1|2
1656348630000|2022-06-27 16:50:30|6769.1|6763.1|6772.1|6766.1|6772.1|6766.1|6769.1|6763.1|0
1656348640000|2022-06-27 16:50:40|6772.6|6766.6|6773.6|6767.6|6774.1|6768.1|6772.6|6766.6|0
1656348650000|2022-06-27 16:50:50|6774.1|6768.1|6774.6|6768.6|6774.6|6768.6|6774.1|6768.1|1
1656348660000|2022-06-27 16:51:00|6774.1|6768.1|6773.6|6767.6|6774.1|6768.1|6773.1|6767.1|6
1656348670000|2022-06-27 16:51:10|6773.1|6767.1|6773.6|6767.6|6773.6|6767.6|6772.6|6766.6|0
1656348680000|2022-06-27 16:51:20|6774.6|6768.6|6775.6|6769.6|6776.6|6770.6|6774.6|6768.6|0
1656348690000|2022-06-27 16:51:30|6773.1|6767.1|6773.6|6767.6|6773.6|6767.6|6773.1|6767.1|3
1656348700000|2022-06-27 16:51:40|6773.1|6767.1|6777.6|6771.6|6777.6|6771.6|6773.1|6767.1|11
1656348710000|2022-06-27 16:51:50|6777.1|6771.1|6778.1|6772.1|6778.1|6772.1|6777.1|6771.1|0
1656348720000|2022-06-27 16:52:00|6778.6|6772.6|6781.6|6775.6|6781.6|6775.6|6778.6|6772.6|0
1656348730000|2022-06-27 16:52:10|6780.6|6774.6|6780.1|6774.1|6780.6|6774.6|6780.1|6774.1|1
1656348740000|2022-06-27 16:52:20|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6778.6|6772.6|0
1656348750000|2022-06-27 16:52:30|6780.6|6774.6|6779.1|6773.1|6780.6|6774.6|6779.1|6773.1|1
1656348760000|2022-06-27 16:52:40|6779.6|6773.6|6781.6|6775.6|6782.6|6776.6|6779.6|6773.6|4
1656348770000|2022-06-27 16:52:50|6781.1|6775.1|6777.6|6771.6|6781.1|6775.1|6777.1|6771.1|8
1656348780000|2022-06-27 16:53:00|6778.1|6772.1|6778.1|6772.1|6779.1|6773.1|6776.6|6770.6|2
1656348790000|2022-06-27 16:53:10|6778.6|6772.6|6779.6|6773.6|6779.6|6773.6|6778.1|6772.1|2
1656348800000|2022-06-27 16:53:20|6780.5|6774.5|6785.1|6779.1|6785.1|6779.1|6779.6|6773.6|7
1656348810000|2022-06-27 16:53:30|6785.6|6779.6|6783.6|6777.6|6786.5|6780.5|6783.6|6777.6|1
1656348820000|2022-06-27 16:53:40|6783.1|6777.1|6784.1|6778.1|6784.1|6778.1|6783.1|6777.1|0
1656348830000|2022-06-27 16:53:50|6783.6|6777.6|6783.1|6777.1|6784.1|6778.1|6782.6|6776.6|0
1656348840000|2022-06-27 16:54:00|6783.6|6777.6|6785.6|6779.6|6785.6|6779.6|6783.6|6777.6|0
1656348860000|2022-06-27 16:54:20|6786.1|6780.1|6788.1|6782.1|6788.1|6782.1|6786.1|6780.1|11
1656348870000|2022-06-27 16:54:30|6787.6|6781.6|6785.6|6779.6|6787.6|6781.6|6784.6|6778.6|2
1656348880000|2022-06-27 16:54:40|6785.1|6779.1|6784.6|6778.6|6785.1|6779.1|6783.6|6777.6|68
1656348890000|2022-06-27 16:54:50|6785.1|6779.1|6787.6|6781.6|6788.1|6782.1|6785.1|6779.1|1
1656348900000|2022-06-27 16:55:00|6787.1|6781.1|6785.6|6779.6|6787.6|6781.6|6785.6|6779.6|4
1656348910000|2022-06-27 16:55:10|6786.1|6780.1|6786.6|6780.6|6786.6|6780.6|6786.1|6780.1|1
1656348920000|2022-06-27 16:55:20|6786.1|6780.1|6784.6|6778.6|6786.1|6780.1|6784.6|6778.6|42
1656348930000|2022-06-27 16:55:30|6784.1|6778.1|6785.1|6779.1|6785.1|6779.1|6784.1|6778.1|50
1656348940000|2022-06-27 16:55:40|6784.6|6778.6|6785.1|6779.1|6785.1|6779.1|6784.6|6778.6|91
1656348950000|2022-06-27 16:55:50|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|4
1656348960000|2022-06-27 16:56:00|6785|6779|6785|6779|6785|6779|6785|6779|6
1656348970000|2022-06-27 16:56:10|6784.6|6778.6|6785|6779|6785|6779|6784.5|6778.5|16
1656348980000|2022-06-27 16:56:20|6785.5|6779.5|6785|6779|6785.5|6779.5|6785|6779|3
1656348990000|2022-06-27 16:56:30|6785.5|6779.5|6787.5|6781.5|6787.5|6781.5|6785.5|6779.5|0
1656349000000|2022-06-27 16:56:40|6786.6|6780.6|6788|6782|6788|6782|6786.6|6780.6|1
1656349010000|2022-06-27 16:56:50|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|11
1656349020000|2022-06-27 16:57:00|6787.6|6781.6|6790|6784|6790|6784|6787.6|6781.6|26
1656349030000|2022-06-27 16:57:10|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|6790.6|6784.6|0
1656349040000|2022-06-27 16:57:20|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|0
1656349050000|2022-06-27 16:57:30|6792|6786|6793.1|6787.1|6793.1|6787.1|6792|6786|0
1656349060000|2022-06-27 16:57:40|6792.6|6786.6|6795|6789|6795|6789|6792.6|6786.6|1
1656349070000|2022-06-27 16:57:50|6795.1|6789.1|6796|6790|6796|6790|6794.6|6788.6|2
1656349080000|2022-06-27 16:58:00|6796.6|6790.6|6796.1|6790.1|6796.6|6790.6|6796|6790|14
1656349090000|2022-06-27 16:58:10|6796.5|6790.5|6797.6|6791.6|6798.1|6792.1|6796.1|6790.1|4
1656349100000|2022-06-27 16:58:20|6797.1|6791.1|6796.5|6790.5|6797.6|6791.6|6796.5|6790.5|10
1656349110000|2022-06-27 16:58:30|6797|6791|6798|6792|6798.5|6792.5|6797|6791|0
1656349120000|2022-06-27 16:58:40|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|0
1656349130000|2022-06-27 16:58:50|6798|6792|6799.6|6793.6|6799.6|6793.6|6798|6792|1
1656349140000|2022-06-27 16:59:00|6799.1|6793.1|6797.1|6791.1|6799.1|6793.1|6797.1|6791.1|0
1656349150000|2022-06-27 16:59:10|6797|6791|6798.1|6792.1|6798.1|6792.1|6796.6|6790.6|2
1656349160000|2022-06-27 16:59:20|6798|6792|6798|6792|6798.1|6792.1|6797.6|6791.6|12
1656349170000|2022-06-27 16:59:30|6798.1|6792.1|6798.6|6792.6|6799.1|6793.1|6798.1|6792.1|7
1656349180000|2022-06-27 16:59:40|6798.1|6792.1|6798.6|6792.6|6798.6|6792.6|6798.1|6792.1|1
1656349190000|2022-06-27 16:59:50|6799.1|6793.1|6798.6|6792.6|6799.1|6793.1|6798.6|6792.6|0
1656349200000|2022-06-27 17:00:00|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|0
1656349210000|2022-06-27 17:00:10|6798|6792|6798.5|6792.5|6798.5|6792.5|6798|6792|5
1656349220000|2022-06-27 17:00:20|6798|6792|6798.5|6792.5|6798.5|6792.5|6798|6792|3
1656349230000|2022-06-27 17:00:30|6798.6|6792.6|6798.5|6792.5|6798.6|6792.6|6797.5|6791.5|17
1656349240000|2022-06-27 17:00:40|6798|6792|6797.6|6791.6|6798.6|6792.6|6797.6|6791.6|1
1656349250000|2022-06-27 17:00:50|6797.5|6791.5|6798.6|6792.6|6798.6|6792.6|6797.5|6791.5|3
1656349260000|2022-06-27 17:01:00|6798.5|6792.5|6798.5|6792.5|6798.6|6792.6|6798|6792|6
1656349270000|2022-06-27 17:01:10|6798.1|6792.1|6798.5|6792.5|6798.5|6792.5|6797.5|6791.5|1
1656349280000|2022-06-27 17:01:20|6798.6|6792.6|6799.1|6793.1|6799.1|6793.1|6798.6|6792.6|0
1656349290000|2022-06-27 17:01:30|6798.6|6792.6|6798.6|6792.6|6799.1|6793.1|6798.5|6792.5|0
1656349300000|2022-06-27 17:01:40|6800.6|6794.6|6801.1|6795.1|6801.6|6795.6|6800.6|6794.6|6
1656349310000|2022-06-27 17:01:50|6801.6|6795.6|6801.1|6795.1|6801.6|6795.6|6801|6795|0
1656349320000|2022-06-27 17:02:00|6801.5|6795.5|6801.5|6795.5|6801.6|6795.6|6801.5|6795.5|0
1656349330000|2022-06-27 17:02:10|6800.6|6794.6|6798.5|6792.5|6800.6|6794.6|6798.5|6792.5|6
1656349340000|2022-06-27 17:02:20|6799|6793|6799|6793|6799|6793|6799|6793|0
1656349350000|2022-06-27 17:02:30|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|28
1656349360000|2022-06-27 17:02:40|6799|6793|6799.5|6793.5|6799.5|6793.5|6799|6793|21
1656349370000|2022-06-27 17:02:50|6799|6793|6797.5|6791.5|6799|6793|6797.5|6791.5|8
1656349380000|2022-06-27 17:03:00|6798|6792|6796.5|6790.5|6798|6792|6796|6790|2
1656349390000|2022-06-27 17:03:10|6796|6790|6796|6790|6796|6790|6796|6790|2
1656349400000|2022-06-27 17:03:20|6797.5|6791.5|6797.5|6791.5|6798|6792|6797.5|6791.5|28
1656349410000|2022-06-27 17:03:30|6798|6792|6797.5|6791.5|6798|6792|6797|6791|3
1656349420000|2022-06-27 17:03:40|6798|6792|6797.5|6791.5|6798|6792|6797.5|6791.5|1
1656349430000|2022-06-27 17:03:50|6798|6792|6797.5|6791.5|6798|6792|6797.5|6791.5|0
1656349440000|2022-06-27 17:04:00|6797|6791|6801|6795|6801.5|6795.5|6797|6791|5
1656349450000|2022-06-27 17:04:10|6801.5|6795.5|6801.5|6795.5|6801.5|6795.5|6801|6795|1
1656349470000|2022-06-27 17:04:30|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|0
1656349480000|2022-06-27 17:04:40|6799.5|6793.5|6800|6794|6800|6794|6799.5|6793.5|23
1656349490000|2022-06-27 17:04:50|6799.5|6793.5|6800.5|6794.5|6800.5|6794.5|6799.5|6793.5|17
1656349500000|2022-06-27 17:05:00|6800|6794|6801|6795|6801|6795|6800|6794|1
1656349510000|2022-06-27 17:05:10|6802|6796|6802|6796|6802|6796|6802|6796|6
1656349520000|2022-06-27 17:05:20|6801|6795|6802|6796|6802|6796|6799.5|6793.5|11
1656349530000|2022-06-27 17:05:30|6801.5|6795.5|6801.5|6795.5|6801.5|6795.5|6801.5|6795.5|0
1656349540000|2022-06-27 17:05:40|6802|6796|6801.5|6795.5|6802|6796|6800.5|6794.5|16
1656349550000|2022-06-27 17:05:50|6800.5|6794.5|6801.5|6795.5|6801.5|6795.5|6800.5|6794.5|1
1656349560000|2022-06-27 17:06:00|6800.5|6794.5|6801|6795|6802|6796|6800.5|6794.5|19
1656349570000|2022-06-27 17:06:10|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|1
1656349580000|2022-06-27 17:06:20|6801|6795|6800.9|6794.9|6801|6795|6800.5|6794.5|4
1656349590000|2022-06-27 17:06:30|6800.5|6794.5|6800.5|6794.5|6800.9|6794.9|6800.5|6794.5|1
1656349600000|2022-06-27 17:06:40|6801.9|6795.9|6801.4|6795.4|6801.9|6795.9|6801.4|6795.4|1
1656349610000|2022-06-27 17:06:50|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|4
1656349620000|2022-06-27 17:07:00|6800.4|6794.4|6800.9|6794.9|6800.9|6794.9|6800.4|6794.4|3
1656349630000|2022-06-27 17:07:10|6801.4|6795.4|6800.9|6794.9|6801.4|6795.4|6800.4|6794.4|1
1656349640000|2022-06-27 17:07:20|6801.4|6795.4|6801|6795|6802.4|6796.4|6800.9|6794.9|1
1656349650000|2022-06-27 17:07:30|6800.9|6794.9|6800.4|6794.4|6801.4|6795.4|6800.4|6794.4|0
1656349660000|2022-06-27 17:07:40|6799.9|6793.9|6799.5|6793.5|6800.4|6794.4|6799.4|6793.4|1
1656349670000|2022-06-27 17:07:50|6799.4|6793.4|6799.9|6793.9|6800.4|6794.4|6799.4|6793.4|5
1656349680000|2022-06-27 17:08:00|6799.4|6793.4|6799.9|6793.9|6800.4|6794.4|6799.4|6793.4|6
1656349690000|2022-06-27 17:08:10|6799.4|6793.4|6799.9|6793.9|6799.9|6793.9|6799.4|6793.4|0
1656349700000|2022-06-27 17:08:20|6799.4|6793.4|6798.4|6792.4|6799.9|6793.9|6797.4|6791.4|5
1656349710000|2022-06-27 17:08:30|6798.9|6792.9|6798.9|6792.9|6799.9|6793.9|6798.9|6792.9|1
1656349720000|2022-06-27 17:08:40|6798.4|6792.4|6798.4|6792.4|6798.4|6792.4|6798.4|6792.4|0
1656349730000|2022-06-27 17:08:50|6797.9|6791.9|6797.4|6791.4|6797.9|6791.9|6797.4|6791.4|2
1656349740000|2022-06-27 17:09:00|6797.9|6791.9|6797.4|6791.4|6797.9|6791.9|6796.4|6790.4|4
1656349750000|2022-06-27 17:09:10|6796.5|6790.5|6797.5|6791.5|6797.5|6791.5|6796.5|6790.5|1
1656349760000|2022-06-27 17:09:20|6798.4|6792.4|6798.9|6792.9|6800|6794|6798.4|6792.4|0
1656349770000|2022-06-27 17:09:30|6798|6792|6797.5|6791.5|6798|6792|6797.4|6791.4|0
1656349780000|2022-06-27 17:09:40|6797|6791|6797|6791|6797|6791|6797|6791|2
1656349790000|2022-06-27 17:09:50|6796.5|6790.5|6796.9|6790.9|6796.9|6790.9|6796.5|6790.5|1
1656349800000|2022-06-27 17:10:00|6796.4|6790.4|6797.4|6791.4|6797.4|6791.4|6796.4|6790.4|4
1656349810000|2022-06-27 17:10:10|6796.9|6790.9|6796.4|6790.4|6796.9|6790.9|6796.4|6790.4|0
1656349820000|2022-06-27 17:10:20|6796.5|6790.5|6796.4|6790.4|6797.5|6791.5|6796.4|6790.4|7
1656349830000|2022-06-27 17:10:30|||||||||1
1656349840000|2022-06-27 17:10:40|||||||||4
1656349850000|2022-06-27 17:10:50|6795.9|6789.9|6794.4|6788.4|6795.9|6789.9|6794.4|6788.4|5
1656349860000|2022-06-27 17:11:00|6794.9|6788.9|6797.5|6791.5|6797.5|6791.5|6794.9|6788.9|4
1656349870000|2022-06-27 17:11:10|6797|6791|6797|6791|6797.5|6791.5|6797|6791|0
1656349880000|2022-06-27 17:11:20|6797.5|6791.5|6797|6791|6797.5|6791.5|6797|6791|1
1656349890000|2022-06-27 17:11:30|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656349900000|2022-06-27 17:11:40|6796|6790|6796|6790|6796|6790|6795.5|6789.5|7
1656349920000|2022-06-27 17:12:00|6795.5|6789.5|6796|6790|6796|6790|6795.5|6789.5|3
1656349930000|2022-06-27 17:12:10|6796.5|6790.5|6796.5|6790.5|6797|6791|6796.5|6790.5|2
1656349940000|2022-06-27 17:12:20|6797|6791|6796.5|6790.5|6797|6791|6795.5|6789.5|14
1656349950000|2022-06-27 17:12:30|6796|6790|6796.5|6790.5|6796.5|6790.5|6796|6790|1
1656349970000|2022-06-27 17:12:50|6796|6790|6796|6790|6796|6790|6796|6790|0
1656349980000|2022-06-27 17:13:00|6796.5|6790.5|6798|6792|6798.5|6792.5|6796.5|6790.5|2
1656349990000|2022-06-27 17:13:10|6797.5|6791.5|6797|6791|6798.5|6792.5|6796.5|6790.5|11
1656350000000|2022-06-27 17:13:20|6796|6790|6796|6790|6796|6790|6796|6790|3
1656350010000|2022-06-27 17:13:30|6796.5|6790.5|6797|6791|6797|6791|6796.5|6790.5|0
1656350020000|2022-06-27 17:13:40|6797.5|6791.5|6796|6790|6797.5|6791.5|6796|6790|8
1656350030000|2022-06-27 17:13:50|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656350040000|2022-06-27 17:14:00|6796|6790|6796|6790|6796|6790|6796|6790|0
1656350050000|2022-06-27 17:14:10|6796.5|6790.5|6796|6790|6796.5|6790.5|6796|6790|0
1656350060000|2022-06-27 17:14:20|6796.5|6790.5|6796|6790|6796.5|6790.5|6795.5|6789.5|30
1656350070000|2022-06-27 17:14:30|||||||||2
1656350090000|2022-06-27 17:14:50|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656350100000|2022-06-27 17:15:00|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|4
1656350110000|2022-06-27 17:15:10|||||||||4
1656350120000|2022-06-27 17:15:20|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|9
1656350130000|2022-06-27 17:15:30|6795.5|6789.5|6795|6789|6795.5|6789.5|6794.5|6788.5|12
1656350140000|2022-06-27 17:15:40|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1656350150000|2022-06-27 17:15:50|6795.1|6789.1|6795.6|6789.6|6795.6|6789.6|6795.1|6789.1|17
1656350160000|2022-06-27 17:16:00|6795.1|6789.1|6795.1|6789.1|6795.1|6789.1|6795.1|6789.1|5
1656350180000|2022-06-27 17:16:20|6794.6|6788.6|6795.1|6789.1|6795.1|6789.1|6794.6|6788.6|3
1656350190000|2022-06-27 17:16:30|6794.6|6788.6|6795.1|6789.1|6795.6|6789.6|6794.6|6788.6|31
1656350200000|2022-06-27 17:16:40|6795.6|6789.6|6795.1|6789.1|6795.6|6789.6|6795.1|6789.1|0
1656350210000|2022-06-27 17:16:50|6795.6|6789.6|6796|6790|6796|6790|6795.6|6789.6|4
1656350220000|2022-06-27 17:17:00|6796.1|6790.1|6795.6|6789.6|6796.1|6790.1|6794.6|6788.6|1
1656350230000|2022-06-27 17:17:10|6796.1|6790.1|6796.1|6790.1|6796.1|6790.1|6795.6|6789.6|2
1656350240000|2022-06-27 17:17:20|6795.6|6789.6|6795.6|6789.6|6795.6|6789.6|6795.6|6789.6|0
1656350250000|2022-06-27 17:17:30|||||||||9
1656350270000|2022-06-27 17:17:50|6795.1|6789.1|6794|6788|6795.1|6789.1|6793.6|6787.6|2
1656350280000|2022-06-27 17:18:00|6792.5|6786.5|6791.1|6785.1|6792.5|6786.5|6791|6785|4
1656350290000|2022-06-27 17:18:10|6791.6|6785.6|6791.1|6785.1|6791.6|6785.6|6791|6785|0
1656350300000|2022-06-27 17:18:20|6791|6785|6790|6784|6791.1|6785.1|6790|6784|3
1656350310000|2022-06-27 17:18:30|6792|6786|6794.5|6788.5|6794.5|6788.5|6792|6786|2
1656350320000|2022-06-27 17:18:40|6794|6788|6791.5|6785.5|6794|6788|6791.5|6785.5|0
1656350330000|2022-06-27 17:18:50|6792|6786|6793|6787|6793|6787|6792|6786|5
1656350340000|2022-06-27 17:19:00|6792.5|6786.5|6794.5|6788.5|6795|6789|6792.5|6786.5|6
1656350350000|2022-06-27 17:19:10|6795|6789|6795.5|6789.5|6796|6790|6795|6789|0
1656350360000|2022-06-27 17:19:20|6796|6790|6795|6789|6796|6790|6795|6789|0
1656350370000|2022-06-27 17:19:30|6796|6790|6801.5|6795.5|6801.5|6795.5|6796|6790|4
1656350380000|2022-06-27 17:19:40|6802|6796|6798.5|6792.5|6802|6796|6798.5|6792.5|8
1656350390000|2022-06-27 17:19:50|6799|6793|6799.9|6793.9|6800.4|6794.4|6798.4|6792.4|6
1656350400000|2022-06-27 17:20:00|6801|6795|6805.5|6799.5|6806|6800|6800.5|6794.5|6
1656350410000|2022-06-27 17:20:10|6806|6800|6806|6800|6806.4|6800.4|6804.5|6798.5|7
1656350420000|2022-06-27 17:20:20|6805.9|6799.9|6806.5|6800.5|6808|6802|6805.4|6799.4|8
1656350430000|2022-06-27 17:20:30|6806.9|6800.9|6807|6801|6807.5|6801.5|6806.5|6800.5|0
1656350440000|2022-06-27 17:20:40|6805.9|6799.9|6797.5|6791.5|6806.4|6800.4|6797.5|6791.5|9
1656350450000|2022-06-27 17:20:50|6798|6792|6798|6792|6799|6793|6798|6792|8
1656350470000|2022-06-27 17:21:10|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|6798|6792|6
1656350480000|2022-06-27 17:21:20|6799|6793|6799|6793|6799|6793|6799|6793|1
1656350490000|2022-06-27 17:21:30|||||||||1
1656350500000|2022-06-27 17:21:40|6799.5|6793.5|6803.4|6797.4|6803.4|6797.4|6799.5|6793.5|24
1656350510000|2022-06-27 17:21:50|6802.9|6796.9|6804|6798|6804.9|6798.9|6802.9|6796.9|1
1656350520000|2022-06-27 17:22:00|6803.5|6797.5|6805.4|6799.4|6805.5|6799.5|6803.5|6797.5|11
1656350530000|2022-06-27 17:22:10|6805.5|6799.5|6804.5|6798.5|6805.5|6799.5|6803.5|6797.5|0
1656350540000|2022-06-27 17:22:20|6804|6798|6802.5|6796.5|6804|6798|6802.5|6796.5|4
1656350550000|2022-06-27 17:22:30|6800.5|6794.5|6800|6794|6801|6795|6800|6794|1
1656350560000|2022-06-27 17:22:40|6800.5|6794.5|6802.5|6796.5|6802.5|6796.5|6800.5|6794.5|9
1656350580000|2022-06-27 17:23:00|6801.5|6795.5|6800.5|6794.5|6803|6797|6800.5|6794.5|5
1656350590000|2022-06-27 17:23:10|6800.4|6794.4|6804.5|6798.5|6805|6799|6799.5|6793.5|6
1656350600000|2022-06-27 17:23:20|6805|6799|6806.5|6800.5|6806.5|6800.5|6805|6799|1
1656350610000|2022-06-27 17:23:30|6806|6800|6806.5|6800.5|6806.5|6800.5|6805|6799|0
1656350620000|2022-06-27 17:23:40|6805|6799|6805|6799|6805|6799|6805|6799|1
1656350630000|2022-06-27 17:23:50|6805.5|6799.5|6802.5|6796.5|6805.5|6799.5|6802.5|6796.5|2
1656350640000|2022-06-27 17:24:00|6803|6797|6803|6797|6803.5|6797.5|6801.5|6795.5|13
1656350650000|2022-06-27 17:24:10|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|21
1656350660000|2022-06-27 17:24:20|6802.5|6796.5|6803.5|6797.5|6803.5|6797.5|6801.5|6795.5|6
1656350670000|2022-06-27 17:24:30|6803|6797|6803|6797|6803.5|6797.5|6803|6797|4
1656350680000|2022-06-27 17:24:40|6803.5|6797.5|6804.5|6798.5|6805.5|6799.5|6803.5|6797.5|5
1656350690000|2022-06-27 17:24:50|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1656350700000|2022-06-27 17:25:00|6804.5|6798.5|6804.5|6798.5|6805.5|6799.5|6804.5|6798.5|0
1656350710000|2022-06-27 17:25:10|6805|6799|6804.5|6798.5|6805|6799|6804.5|6798.5|1
1656350720000|2022-06-27 17:25:20|6804|6798|6804.5|6798.5|6804.5|6798.5|6803.5|6797.5|0
1656350730000|2022-06-27 17:25:30|6804|6798|6804|6798|6804|6798|6803.5|6797.5|2
1656350740000|2022-06-27 17:25:40|6803.5|6797.5|6804.5|6798.5|6804.5|6798.5|6803.5|6797.5|5
1656350750000|2022-06-27 17:25:50|6804|6798|6804|6798|6804|6798|6804|6798|0
1656350760000|2022-06-27 17:26:00|6803.5|6797.5|6804|6798|6804|6798|6803.5|6797.5|1
1656350770000|2022-06-27 17:26:10|6803|6797|6803.5|6797.5|6803.5|6797.5|6803|6797|1
1656350780000|2022-06-27 17:26:20|6804|6798|6804.5|6798.5|6804.5|6798.5|6802.5|6796.5|0
1656350790000|2022-06-27 17:26:30|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805|6799|3
1656350800000|2022-06-27 17:26:40|6805|6799|6805.5|6799.5|6805.5|6799.5|6805|6799|0
1656350810000|2022-06-27 17:26:50|6806|6800|6805.5|6799.5|6806|6800|6805.5|6799.5|0
1656350830000|2022-06-27 17:27:10|6806|6800|6806.5|6800.5|6806.5|6800.5|6806|6800|0
1656350840000|2022-06-27 17:27:20|6806|6800|6805|6799|6806|6800|6804.5|6798.5|3
1656350850000|2022-06-27 17:27:30|6804.5|6798.5|6805|6799|6805|6799|6804.5|6798.5|0
1656350880000|2022-06-27 17:28:00|6805.5|6799.5|6805|6799|6806|6800|6805|6799|8
1656350890000|2022-06-27 17:28:10|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|2
1656350900000|2022-06-27 17:28:20|6804.9|6798.9|6805.5|6799.5|6805.5|6799.5|6804.9|6798.9|11
1656350910000|2022-06-27 17:28:30|6805|6799|6805|6799|6805.5|6799.5|6805|6799|2
1656350920000|2022-06-27 17:28:40|6804.5|6798.5|6805|6799|6805|6799|6804.5|6798.5|4
1656350930000|2022-06-27 17:28:50|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|1
1656350940000|2022-06-27 17:29:00|6805|6799|6806|6800|6806|6800|6805|6799|2
1656350950000|2022-06-27 17:29:10|6805.5|6799.5|6805.5|6799.5|6806|6800|6805.5|6799.5|0
1656350960000|2022-06-27 17:29:20|6805|6799|6805|6799|6805|6799|6805|6799|0
1656350970000|2022-06-27 17:29:30|||||||||9
1656350980000|2022-06-27 17:29:40|6805.5|6799.5|6804.9|6798.9|6805.5|6799.5|6804.9|6798.9|0
1656350990000|2022-06-27 17:29:50|6805|6799|6805.4|6799.4|6805.4|6799.4|6804.9|6798.9|1
1656351000000|2022-06-27 17:30:00|6805.5|6799.5|6804.4|6798.4|6805.5|6799.5|6804.4|6798.4|30
1656351010000|2022-06-27 17:30:10|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|6804.4|6798.4|87
1656351020000|2022-06-27 17:30:20|6804.4|6798.4|6804.9|6798.9|6804.9|6798.9|6804.4|6798.4|3
1656351030000|2022-06-27 17:30:30|6804.4|6798.4|6802.9|6796.9|6804.9|6798.9|6802.9|6796.9|2
1656351040000|2022-06-27 17:30:40|6803.4|6797.4|6802.9|6796.9|6803.9|6797.9|6802.9|6796.9|3
1656351050000|2022-06-27 17:30:50|6803.9|6797.9|6803.9|6797.9|6804.9|6798.9|6803.9|6797.9|4
1656351060000|2022-06-27 17:31:00|6803.4|6797.4|6803.4|6797.4|6803.9|6797.9|6802.4|6796.4|1
1656351070000|2022-06-27 17:31:10|6803.9|6797.9|6804.9|6798.9|6805.4|6799.4|6803.9|6797.9|61
1656351080000|2022-06-27 17:31:20|6805.4|6799.4|6807.9|6801.9|6808.4|6802.4|6805.4|6799.4|12
1656351090000|2022-06-27 17:31:30|6808.4|6802.4|6807.9|6801.9|6808.4|6802.4|6807.9|6801.9|12
1656351100000|2022-06-27 17:31:40|6808.4|6802.4|6806.9|6800.9|6808.4|6802.4|6805.9|6799.9|3
1656351110000|2022-06-27 17:31:50|6806.4|6800.4|6806.9|6800.9|6807.4|6801.4|6806.4|6800.4|0
1656351120000|2022-06-27 17:32:00|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1656351130000|2022-06-27 17:32:10|6806.9|6800.9|6805.9|6799.9|6806.9|6800.9|6805.9|6799.9|0
1656351140000|2022-06-27 17:32:20|6804.9|6798.9|6805.4|6799.4|6805.9|6799.9|6804.4|6798.4|0
1656351150000|2022-06-27 17:32:30|6805.9|6799.9|6806.4|6800.4|6806.4|6800.4|6805.4|6799.4|1
1656351160000|2022-06-27 17:32:40|6806.9|6800.9|6807.4|6801.4|6807.4|6801.4|6806.9|6800.9|0
1656351170000|2022-06-27 17:32:50|6808.3|6802.3|6807.9|6801.9|6808.4|6802.4|6807.8|6801.8|2
1656351180000|2022-06-27 17:33:00|||||||||1
1656351200000|2022-06-27 17:33:20|||||||||2
1656351210000|2022-06-27 17:33:30|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6805.9|6799.9|10
1656351220000|2022-06-27 17:33:40|6806.4|6800.4|6805.9|6799.9|6806.4|6800.4|6805.9|6799.9|3
1656351230000|2022-06-27 17:33:50|6805.4|6799.4|6805.9|6799.9|6806.4|6800.4|6805.4|6799.4|1
1656351240000|2022-06-27 17:34:00|6805.4|6799.4|6805.9|6799.9|6805.9|6799.9|6805.4|6799.4|2
1656351250000|2022-06-27 17:34:10|6805.4|6799.4|6805.9|6799.9|6805.9|6799.9|6805.4|6799.4|11
1656351260000|2022-06-27 17:34:20|6805.8|6799.8|6805.9|6799.9|6805.9|6799.9|6805.8|6799.8|0
1656351270000|2022-06-27 17:34:30|6805.8|6799.8|6805.4|6799.4|6805.8|6799.8|6805.4|6799.4|2
1656351280000|2022-06-27 17:34:40|||||||||1
1656351290000|2022-06-27 17:34:50|6806.3|6800.3|6806.9|6800.9|6806.9|6800.9|6806.3|6800.3|4
1656351300000|2022-06-27 17:35:00|6806.8|6800.8|6806.4|6800.4|6806.9|6800.9|6806.4|6800.4|2
1656351310000|2022-06-27 17:35:10|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|0
1656351320000|2022-06-27 17:35:20|6806.4|6800.4|6806.4|6800.4|6806.9|6800.9|6806.4|6800.4|1
1656351330000|2022-06-27 17:35:30|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|0
1656351340000|2022-06-27 17:35:40|6806.8|6800.8|6806.8|6800.8|6807.4|6801.4|6806.4|6800.4|6
1656351350000|2022-06-27 17:35:50|6806.3|6800.3|6806.9|6800.9|6807.4|6801.4|6806.3|6800.3|5
1656351360000|2022-06-27 17:36:00|6807.3|6801.3|6806.9|6800.9|6807.4|6801.4|6806.8|6800.8|2
1656351370000|2022-06-27 17:36:10|6807.4|6801.4|6806.9|6800.9|6807.4|6801.4|6806.9|6800.9|1
1656351380000|2022-06-27 17:36:20|6807.4|6801.4|6806.9|6800.9|6807.4|6801.4|6806.4|6800.4|0
1656351390000|2022-06-27 17:36:30|6806.4|6800.4|6806.8|6800.8|6807.3|6801.3|6806.4|6800.4|1
1656351400000|2022-06-27 17:36:40|6806.3|6800.3|6806.8|6800.8|6806.8|6800.8|6806.3|6800.3|2
1656351410000|2022-06-27 17:36:50|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|1
1656351420000|2022-06-27 17:37:00|6806.8|6800.8|6806.8|6800.8|6807.3|6801.3|6806.3|6800.3|1
1656351430000|2022-06-27 17:37:10|6806.9|6800.9|6806.8|6800.8|6806.9|6800.9|6806.8|6800.8|0
1656351440000|2022-06-27 17:37:20|6806.3|6800.3|6806.3|6800.3|6806.8|6800.8|6805.9|6799.9|7
1656351450000|2022-06-27 17:37:30|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|1
1656351460000|2022-06-27 17:37:40|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|0
1656351470000|2022-06-27 17:37:50|6806.8|6800.8|6806.8|6800.8|6806.9|6800.9|6806.8|6800.8|0
1656351490000|2022-06-27 17:38:10|6807.8|6801.8|6807.8|6801.8|6808.3|6802.3|6806.8|6800.8|5
1656351500000|2022-06-27 17:38:20|6807.3|6801.3|6806.8|6800.8|6807.3|6801.3|6806.8|6800.8|3
1656351510000|2022-06-27 17:38:30|6807.3|6801.3|6809.3|6803.3|6809.3|6803.3|6807.3|6801.3|3
1656351520000|2022-06-27 17:38:40|6808.3|6802.3|6809.3|6803.3|6809.3|6803.3|6808.3|6802.3|137
1656351530000|2022-06-27 17:38:50|6808.8|6802.8|6809.3|6803.3|6809.3|6803.3|6808.8|6802.8|30
1656351540000|2022-06-27 17:39:00|6808.3|6802.3|6809.3|6803.3|6809.8|6803.8|6808.3|6802.3|2
1656351550000|2022-06-27 17:39:10|6809.8|6803.8|6809.8|6803.8|6809.8|6803.8|6809.8|6803.8|0
1656351560000|2022-06-27 17:39:20|6809.3|6803.3|6809.8|6803.8|6810.3|6804.3|6809.3|6803.3|3
1656351570000|2022-06-27 17:39:30|6809.4|6803.4|6809.8|6803.8|6809.8|6803.8|6809.3|6803.3|0
1656351580000|2022-06-27 17:39:40|||||||||11
1656351590000|2022-06-27 17:39:50|6810.3|6804.3|6809.8|6803.8|6810.3|6804.3|6809.8|6803.8|6
1656351600000|2022-06-27 17:40:00|6810.3|6804.3|6811.4|6805.4|6811.4|6805.4|6810.3|6804.3|9
1656351610000|2022-06-27 17:40:10|6810.8|6804.8|6810.3|6804.3|6811.3|6805.3|6810.3|6804.3|0
1656351620000|2022-06-27 17:40:20|6810.8|6804.8|6810.8|6804.8|6810.8|6804.8|6810.3|6804.3|1
1656351630000|2022-06-27 17:40:30|6811.3|6805.3|6809.8|6803.8|6811.3|6805.3|6809.8|6803.8|0
1656351640000|2022-06-27 17:40:40|6810.3|6804.3|6810.8|6804.8|6810.8|6804.8|6809.8|6803.8|0
1656351650000|2022-06-27 17:40:50|6810.3|6804.3|6809.8|6803.8|6810.8|6804.8|6809.8|6803.8|0
1656351660000|2022-06-27 17:41:00|6810.3|6804.3|6808.8|6802.8|6810.3|6804.3|6806.9|6800.9|19
1656351670000|2022-06-27 17:41:10|6808.3|6802.3|6807.4|6801.4|6808.3|6802.3|6807.4|6801.4|7
1656351680000|2022-06-27 17:41:20|6807.3|6801.3|6807.8|6801.8|6808.8|6802.8|6807.3|6801.3|8
1656351690000|2022-06-27 17:41:30|6808.3|6802.3|6807.8|6801.8|6808.3|6802.3|6806.8|6800.8|6
1656351700000|2022-06-27 17:41:40|6807.3|6801.3|6807.3|6801.3|6807.8|6801.8|6807.3|6801.3|0
1656351710000|2022-06-27 17:41:50|6807.8|6801.8|6809.3|6803.3|6809.8|6803.8|6807.8|6801.8|4
1656351720000|2022-06-27 17:42:00|6809.8|6803.8|6806.8|6800.8|6810.3|6804.3|6806.3|6800.3|43
1656351730000|2022-06-27 17:42:10|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|2
1656351740000|2022-06-27 17:42:20|6806.8|6800.8|6807.8|6801.8|6807.8|6801.8|6806.8|6800.8|8
1656351750000|2022-06-27 17:42:30|6808.3|6802.3|6807.8|6801.8|6808.3|6802.3|6807.3|6801.3|1
1656351760000|2022-06-27 17:42:40|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|1
1656351770000|2022-06-27 17:42:50|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|0
1656351780000|2022-06-27 17:43:00|6807.3|6801.3|6806.8|6800.8|6807.3|6801.3|6806.8|6800.8|0
1656351790000|2022-06-27 17:43:10|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|2
1656351800000|2022-06-27 17:43:20|6806.8|6800.8|6804.8|6798.8|6807.3|6801.3|6804.8|6798.8|5
1656351810000|2022-06-27 17:43:30|6805.3|6799.3|6806.3|6800.3|6806.8|6800.8|6804.8|6798.8|2
1656351820000|2022-06-27 17:43:40|6806.8|6800.8|6806.3|6800.3|6806.8|6800.8|6805.3|6799.3|1
1656351830000|2022-06-27 17:43:50|6806.8|6800.8|6805.8|6799.8|6806.8|6800.8|6805.8|6799.8|1
1656351840000|2022-06-27 17:44:00|6805.3|6799.3|6804.8|6798.8|6805.3|6799.3|6803.8|6797.8|0
1656351850000|2022-06-27 17:44:10|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|6803.8|6797.8|0
1656351860000|2022-06-27 17:44:20|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|6802.8|6796.8|2
1656351870000|2022-06-27 17:44:30|6803.3|6797.3|6804.3|6798.3|6804.3|6798.3|6803.3|6797.3|1
1656351880000|2022-06-27 17:44:40|6805.3|6799.3|6804.3|6798.3|6805.3|6799.3|6803.8|6797.8|0
1656351890000|2022-06-27 17:44:50|6804.8|6798.8|6804.8|6798.8|6805.3|6799.3|6804.8|6798.8|4
1656351900000|2022-06-27 17:45:00|6805.3|6799.3|6805.3|6799.3|6805.8|6799.8|6804.8|6798.8|5
1656351910000|2022-06-27 17:45:10|6805.8|6799.8|6804.8|6798.8|6805.8|6799.8|6804.8|6798.8|0
1656351920000|2022-06-27 17:45:20|6803.8|6797.8|6802.8|6796.8|6804.3|6798.3|6801.8|6795.8|0
1656351930000|2022-06-27 17:45:30|6803.3|6797.3|6804.3|6798.3|6804.3|6798.3|6803.3|6797.3|2
1656351940000|2022-06-27 17:45:40|6803.8|6797.8|6801.8|6795.8|6803.8|6797.8|6801.8|6795.8|6
1656351950000|2022-06-27 17:45:50|6801.3|6795.3|6800.3|6794.3|6802.8|6796.8|6800.3|6794.3|1
1656351960000|2022-06-27 17:46:00|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|4
1656351970000|2022-06-27 17:46:10|6800.3|6794.3|6800.8|6794.8|6800.8|6794.8|6800.3|6794.3|4
1656351980000|2022-06-27 17:46:20|6800.3|6794.3|6800.3|6794.3|6800.3|6794.3|6800.3|6794.3|0
1656351990000|2022-06-27 17:46:30|6798.3|6792.3|6799.3|6793.3|6799.3|6793.3|6798.3|6792.3|7
1656352000000|2022-06-27 17:46:40|6798.8|6792.8|6799.3|6793.3|6799.3|6793.3|6798.8|6792.8|0
1656352010000|2022-06-27 17:46:50|6800.3|6794.3|6799.3|6793.3|6800.3|6794.3|6799.3|6793.3|1
1656352020000|2022-06-27 17:47:00|6798.8|6792.8|6799.3|6793.3|6799.3|6793.3|6798.8|6792.8|2
1656352030000|2022-06-27 17:47:10|6798.8|6792.8|6798.3|6792.3|6799.3|6793.3|6798.3|6792.3|1
1656352040000|2022-06-27 17:47:20|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|6797.3|6791.3|2
1656352050000|2022-06-27 17:47:30|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|0
1656352060000|2022-06-27 17:47:40|6799.8|6793.8|6799.3|6793.3|6799.8|6793.8|6799.3|6793.3|1
1656352070000|2022-06-27 17:47:50|6799.8|6793.8|6800.8|6794.8|6800.8|6794.8|6799.8|6793.8|0
1656352080000|2022-06-27 17:48:00|6800.3|6794.3|6800.8|6794.8|6800.8|6794.8|6800.3|6794.3|2
1656352090000|2022-06-27 17:48:10|6800.3|6794.3|6800.8|6794.8|6800.8|6794.8|6800.3|6794.3|2
1656352100000|2022-06-27 17:48:20|6801.3|6795.3|6801.8|6795.8|6801.8|6795.8|6801.3|6795.3|3
1656352110000|2022-06-27 17:48:30|6802.3|6796.3|6802.3|6796.3|6802.8|6796.8|6802.3|6796.3|2
1656352120000|2022-06-27 17:48:40|6802.8|6796.8|6800.3|6794.3|6802.8|6796.8|6800.3|6794.3|30
1656352130000|2022-06-27 17:48:50|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|26
1656352140000|2022-06-27 17:49:00|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|0
1656352150000|2022-06-27 17:49:10|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|0
1656352160000|2022-06-27 17:49:20|6799.3|6793.3|6801.3|6795.3|6801.3|6795.3|6798.8|6792.8|4
1656352170000|2022-06-27 17:49:30|6801.8|6795.8|6802.3|6796.3|6802.3|6796.3|6801.8|6795.8|3
1656352180000|2022-06-27 17:49:40|6803.3|6797.3|6800.3|6794.3|6803.3|6797.3|6800.3|6794.3|4
1656352190000|2022-06-27 17:49:50|6799.8|6793.8|6798.3|6792.3|6799.8|6793.8|6797.3|6791.3|47
1656352200000|2022-06-27 17:50:00|6798.8|6792.8|6799.3|6793.3|6800.3|6794.3|6798.8|6792.8|2
1656352230000|2022-06-27 17:50:30|6799.2|6793.2|6799.3|6793.3|6799.3|6793.3|6797.8|6791.8|4
1656352240000|2022-06-27 17:50:40|6799.8|6793.8|6799.3|6793.3|6800.3|6794.3|6799.3|6793.3|0
1656352250000|2022-06-27 17:50:50|6799.8|6793.8|6799.8|6793.8|6799.8|6793.8|6798.3|6792.3|2
1656352280000|2022-06-27 17:51:20|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|1
1656352290000|2022-06-27 17:51:30|6798.3|6792.3|6799.3|6793.3|6799.3|6793.3|6798.3|6792.3|2
1656352300000|2022-06-27 17:51:40|6800.3|6794.3|6798.3|6792.3|6800.3|6794.3|6797.8|6791.8|1
1656352310000|2022-06-27 17:51:50|6798.8|6792.8|6798.3|6792.3|6798.8|6792.8|6798.3|6792.3|0
1656352320000|2022-06-27 17:52:00|6798.8|6792.8|6799.3|6793.3|6799.3|6793.3|6798.3|6792.3|0
1656352330000|2022-06-27 17:52:10|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|0
1656352340000|2022-06-27 17:52:20|6799.3|6793.3|6797.8|6791.8|6799.3|6793.3|6797.8|6791.8|0
1656352350000|2022-06-27 17:52:30|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|0
1656352360000|2022-06-27 17:52:40|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|31
1656352370000|2022-06-27 17:52:50|||||||||6
1656352380000|2022-06-27 17:53:00|6795.8|6789.8|6793.8|6787.8|6795.8|6789.8|6793.8|6787.8|7
1656352390000|2022-06-27 17:53:10|6794.3|6788.3|6794.3|6788.3|6794.3|6788.3|6794.3|6788.3|1
1656352400000|2022-06-27 17:53:20|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|6793.3|6787.3|127
1656352410000|2022-06-27 17:53:30|6793.3|6787.3|6795.8|6789.8|6795.8|6789.8|6793.3|6787.3|33
1656352420000|2022-06-27 17:53:40|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|30
1656352430000|2022-06-27 17:53:50|6796.8|6790.8|6798.3|6792.3|6798.3|6792.3|6796.8|6790.8|0
1656352440000|2022-06-27 17:54:00|6798.8|6792.8|6799.3|6793.3|6799.3|6793.3|6798.3|6792.3|1
1656352450000|2022-06-27 17:54:10|6798.8|6792.8|6798.8|6792.8|6798.8|6792.8|6798.3|6792.3|3
1656352460000|2022-06-27 17:54:20|6798.3|6792.3|6797.8|6791.8|6798.3|6792.3|6797.8|6791.8|1
1656352470000|2022-06-27 17:54:30|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|6798.3|6792.3|0
1656352490000|2022-06-27 17:54:50|6798.2|6792.2|6797.8|6791.8|6798.2|6792.2|6797.8|6791.8|5
1656352500000|2022-06-27 17:55:00|6796.8|6790.8|6793.2|6787.2|6796.8|6790.8|6793.2|6787.2|5
1656352510000|2022-06-27 17:55:10|6793.8|6787.8|6793.7|6787.7|6793.8|6787.8|6793.7|6787.7|0
1656352520000|2022-06-27 17:55:20|6793.3|6787.3|6794.7|6788.7|6794.7|6788.7|6791.3|6785.3|6
1656352530000|2022-06-27 17:55:30|6793.7|6787.7|6794.2|6788.2|6794.2|6788.2|6793.7|6787.7|23
1656352550000|2022-06-27 17:55:50|6794.7|6788.7|6794.7|6788.7|6795.7|6789.7|6794.7|6788.7|3
1656352560000|2022-06-27 17:56:00|6793.7|6787.7|6791.3|6785.3|6793.7|6787.7|6790.8|6784.8|8
1656352570000|2022-06-27 17:56:10|6790.8|6784.8|6791.3|6785.3|6792.3|6786.3|6790.3|6784.3|6
1656352580000|2022-06-27 17:56:20|6791.8|6785.8|6787.8|6781.8|6791.8|6785.8|6787.8|6781.8|3
1656352590000|2022-06-27 17:56:30|6788.3|6782.3|6790.8|6784.8|6790.8|6784.8|6788.3|6782.3|23
1656352600000|2022-06-27 17:56:40|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|0
1656352610000|2022-06-27 17:56:50|6789.8|6783.8|6790.2|6784.2|6790.3|6784.3|6789.8|6783.8|22
1656352620000|2022-06-27 17:57:00|6790.3|6784.3|6789.8|6783.8|6790.3|6784.3|6789.7|6783.7|5
1656352630000|2022-06-27 17:57:10|6789.3|6783.3|6789.3|6783.3|6789.3|6783.3|6787.8|6781.8|8
1656352640000|2022-06-27 17:57:20|6787.8|6781.8|6785.3|6779.3|6787.8|6781.8|6785.3|6779.3|5
1656352650000|2022-06-27 17:57:30|6785.8|6779.8|6784.8|6778.8|6785.8|6779.8|6784.8|6778.8|4
1656352660000|2022-06-27 17:57:40|6785.3|6779.3|6789.2|6783.2|6790.3|6784.3|6784.8|6778.8|16
1656352670000|2022-06-27 17:57:50|6789.3|6783.3|6789.2|6783.2|6789.3|6783.3|6788.2|6782.2|4
1656352680000|2022-06-27 17:58:00|6790.2|6784.2|6791.3|6785.3|6791.3|6785.3|6790.2|6784.2|1
1656352690000|2022-06-27 17:58:10|6791.2|6785.2|6791.2|6785.2|6791.3|6785.3|6791.2|6785.2|0
1656352700000|2022-06-27 17:58:20|6790.3|6784.3|6790.3|6784.3|6790.3|6784.3|6790.3|6784.3|0
1656352710000|2022-06-27 17:58:30|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|6790.7|6784.7|1
1656352720000|2022-06-27 17:58:40|6790.8|6784.8|6793.2|6787.2|6793.7|6787.7|6790.8|6784.8|6
1656352730000|2022-06-27 17:58:50|6792.2|6786.2|6792.7|6786.7|6792.8|6786.8|6790.8|6784.8|51
1656352740000|2022-06-27 17:59:00|6792.3|6786.3|6788.8|6782.8|6792.3|6786.3|6788.3|6782.3|108
1656352750000|2022-06-27 17:59:10|6788.3|6782.3|6787.3|6781.3|6788.3|6782.3|6786.8|6780.8|2
1656352760000|2022-06-27 17:59:20|6788.3|6782.3|6787.8|6781.8|6788.8|6782.8|6787.8|6781.8|21
1656352770000|2022-06-27 17:59:30|6788.3|6782.3|6788.3|6782.3|6788.3|6782.3|6787.3|6781.3|25
1656352780000|2022-06-27 17:59:40|6787.3|6781.3|6787.3|6781.3|6787.3|6781.3|6787.3|6781.3|2
1656352790000|2022-06-27 17:59:50|6788.3|6782.3|6787.3|6781.3|6788.3|6782.3|6786.8|6780.8|2
1656352800000|2022-06-27 18:00:00|6786.8|6780.8|6788.3|6782.3|6788.3|6782.3|6786.8|6780.8|18
1656352810000|2022-06-27 18:00:10|6787.8|6781.8|6788.8|6782.8|6789.2|6783.2|6787.3|6781.3|14
1656352820000|2022-06-27 18:00:20|6788.3|6782.3|6787.8|6781.8|6788.3|6782.3|6787.8|6781.8|0
1656352840000|2022-06-27 18:00:40|6786.8|6780.8|6786.8|6780.8|6786.8|6780.8|6786.8|6780.8|6
1656352860000|2022-06-27 18:01:00|6787.3|6781.3|6787.8|6781.8|6787.8|6781.8|6787.2|6781.2|13
1656352870000|2022-06-27 18:01:10|6787.7|6781.7|6787.8|6781.8|6787.8|6781.8|6787.7|6781.7|0
1656352880000|2022-06-27 18:01:20|6788.8|6782.8|6788.8|6782.8|6788.8|6782.8|6788.7|6782.7|2
1656352890000|2022-06-27 18:01:30|6788.7|6782.7|6788.2|6782.2|6788.8|6782.8|6787.8|6781.8|0
1656352900000|2022-06-27 18:01:40|6787.7|6781.7|6787.8|6781.8|6787.8|6781.8|6787.7|6781.7|2
1656352910000|2022-06-27 18:01:50|6788.3|6782.3|6788.8|6782.8|6789.2|6783.2|6788.3|6782.3|2
1656352920000|2022-06-27 18:02:00|6789.3|6783.3|6789.3|6783.3|6789.3|6783.3|6788.8|6782.8|338
1656352930000|2022-06-27 18:02:10|6788.2|6782.2|6788.2|6782.2|6788.3|6782.3|6788.2|6782.2|2
1656352940000|2022-06-27 18:02:20|6788.3|6782.3|6787.8|6781.8|6788.8|6782.8|6787.8|6781.8|0
1656352950000|2022-06-27 18:02:30|6788.3|6782.3|6787.8|6781.8|6788.3|6782.3|6787.8|6781.8|13
1656352960000|2022-06-27 18:02:40|6786.8|6780.8|6787.8|6781.8|6787.8|6781.8|6786.3|6780.3|5
1656352970000|2022-06-27 18:02:50|6787.7|6781.7|6785.8|6779.8|6787.8|6781.8|6785.8|6779.8|2
1656352980000|2022-06-27 18:03:00|6786.3|6780.3|6788.8|6782.8|6789.3|6783.3|6786.3|6780.3|15
1656352990000|2022-06-27 18:03:10|6788.3|6782.3|6788.8|6782.8|6789.3|6783.3|6788.3|6782.3|6
1656353000000|2022-06-27 18:03:20|6788.3|6782.3|6785.3|6779.3|6788.3|6782.3|6783.3|6777.3|19
1656353010000|2022-06-27 18:03:30|6784.8|6778.8|6786.2|6780.2|6786.2|6780.2|6783.3|6777.3|20
1656353020000|2022-06-27 18:03:40|6785.7|6779.7|6786.2|6780.2|6786.3|6780.3|6785.7|6779.7|0
1656353030000|2022-06-27 18:03:50|6785.7|6779.7|6786.2|6780.2|6787.2|6781.2|6784.7|6778.7|5
1656353040000|2022-06-27 18:04:00|6786.7|6780.7|6788.7|6782.7|6789.2|6783.2|6786.7|6780.7|8
1656353050000|2022-06-27 18:04:10|6789.2|6783.2|6786.7|6780.7|6789.2|6783.2|6786.7|6780.7|18
1656353060000|2022-06-27 18:04:20|6787.2|6781.2|6787.7|6781.7|6787.7|6781.7|6787.2|6781.2|6
1656353080000|2022-06-27 18:04:40|6788.2|6782.2|6792.7|6786.7|6792.7|6786.7|6787.7|6781.7|28
1656353090000|2022-06-27 18:04:50|6791.2|6785.2|6792.7|6786.7|6792.7|6786.7|6791.2|6785.2|5
1656353100000|2022-06-27 18:05:00|6792.2|6786.2|6792.2|6786.2|6793.2|6787.2|6792.2|6786.2|4
1656353110000|2022-06-27 18:05:10|6792.1|6786.1|6790.7|6784.7|6792.7|6786.7|6790.7|6784.7|41
1656353120000|2022-06-27 18:05:20|6791.2|6785.2|6790.7|6784.7|6791.2|6785.2|6790.7|6784.7|63
1656353130000|2022-06-27 18:05:30|6790.6|6784.6|6790.6|6784.6|6790.7|6784.7|6790.6|6784.6|3
1656353140000|2022-06-27 18:05:40|6790.2|6784.2|6787.6|6781.6|6790.2|6784.2|6787.6|6781.6|19
1656353150000|2022-06-27 18:05:50|6786.7|6780.7|6787.6|6781.6|6788.1|6782.1|6784.6|6778.6|11
1656353160000|2022-06-27 18:06:00|6786.6|6780.6|6789.1|6783.1|6790.6|6784.6|6786.1|6780.1|3
1656353180000|2022-06-27 18:06:20|6788.6|6782.6|6786.1|6780.1|6788.6|6782.6|6786.1|6780.1|1
1656353190000|2022-06-27 18:06:30|6788.1|6782.1|6786.1|6780.1|6788.1|6782.1|6786.1|6780.1|0
1656353200000|2022-06-27 18:06:40|6785.7|6779.7|6786.2|6780.2|6786.2|6780.2|6785.6|6779.6|0
1656353210000|2022-06-27 18:06:50|6786.1|6780.1|6786.6|6780.6|6788.1|6782.1|6785.6|6779.6|3
1656353220000|2022-06-27 18:07:00|6786.7|6780.7|6782.7|6776.7|6787.2|6781.2|6781.7|6775.7|21
1656353230000|2022-06-27 18:07:10|6783.2|6777.2|6787.7|6781.7|6788.6|6782.6|6783.2|6777.2|6
1656353240000|2022-06-27 18:07:20|6787.6|6781.6|6785.7|6779.7|6787.7|6781.7|6785.7|6779.7|5
1656353250000|2022-06-27 18:07:30|6784.7|6778.7|6787.6|6781.6|6787.6|6781.6|6783.7|6777.7|19
1656353260000|2022-06-27 18:07:40|6788.1|6782.1|6786.1|6780.1|6788.1|6782.1|6785.7|6779.7|2
1656353270000|2022-06-27 18:07:50|6785.7|6779.7|6787.1|6781.1|6787.2|6781.2|6785.7|6779.7|5
1656353280000|2022-06-27 18:08:00|6787.6|6781.6|6787.6|6781.6|6788.1|6782.1|6787.6|6781.6|2
1656353290000|2022-06-27 18:08:10|6787.1|6781.1|6785.1|6779.1|6787.1|6781.1|6784.2|6778.2|12
1656353300000|2022-06-27 18:08:20|6785.6|6779.6|6786.6|6780.6|6786.6|6780.6|6785.6|6779.6|0
1656353310000|2022-06-27 18:08:30|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|1
1656353320000|2022-06-27 18:08:40|6787.1|6781.1|6787.1|6781.1|6787.6|6781.6|6786.6|6780.6|15
1656353330000|2022-06-27 18:08:50|6788.6|6782.6|6788.1|6782.1|6788.6|6782.6|6788.1|6782.1|20
1656353340000|2022-06-27 18:09:00|6787.6|6781.6|6785.6|6779.6|6787.6|6781.6|6785.6|6779.6|12
1656353350000|2022-06-27 18:09:10|6785.1|6779.1|6780.7|6774.7|6785.6|6779.6|6780.7|6774.7|15
1656353360000|2022-06-27 18:09:20|6781.7|6775.7|6782.2|6776.2|6783.2|6777.2|6781.7|6775.7|71
1656353370000|2022-06-27 18:09:30|6781.7|6775.7|6782.7|6776.7|6783.7|6777.7|6781.7|6775.7|111
1656353380000|2022-06-27 18:09:40|6783.2|6777.2|6784.1|6778.1|6784.2|6778.2|6782.7|6776.7|78
1656353390000|2022-06-27 18:09:50|6783.7|6777.7|6783.7|6777.7|6784.2|6778.2|6783.7|6777.7|4
1656353400000|2022-06-27 18:10:00|6784.2|6778.2|6786.7|6780.7|6786.7|6780.7|6783.7|6777.7|20
1656353410000|2022-06-27 18:10:10|6787.7|6781.7|6785.7|6779.7|6788.7|6782.7|6785.7|6779.7|24
1656353420000|2022-06-27 18:10:20|6787.7|6781.7|6785.7|6779.7|6787.7|6781.7|6785.7|6779.7|2
1656353430000|2022-06-27 18:10:30|||||||||4
1656353440000|2022-06-27 18:10:40|6787.7|6781.7|6782.2|6776.2|6788.2|6782.2|6782.2|6776.2|8
1656353450000|2022-06-27 18:10:50|6782.7|6776.7|6781.7|6775.7|6782.7|6776.7|6781.7|6775.7|10
1656353460000|2022-06-27 18:11:00|6782.7|6776.7|6781.7|6775.7|6783.2|6777.2|6781.7|6775.7|2
1656353470000|2022-06-27 18:11:10|6780.2|6774.2|6780.7|6774.7|6780.7|6774.7|6780.2|6774.2|4
1656353480000|2022-06-27 18:11:20|6780.2|6774.2|6780.7|6774.7|6781.7|6775.7|6780.2|6774.2|4
1656353490000|2022-06-27 18:11:30|6780.2|6774.2|6782.2|6776.2|6782.7|6776.7|6780.2|6774.2|27
1656353500000|2022-06-27 18:11:40|6782.7|6776.7|6783.2|6777.2|6783.2|6777.2|6782.7|6776.7|0
1656353510000|2022-06-27 18:11:50|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6782.2|6776.2|22
1656353520000|2022-06-27 18:12:00|6782.2|6776.2|6783.7|6777.7|6784.7|6778.7|6782.2|6776.2|13
1656353530000|2022-06-27 18:12:10|6784.2|6778.2|6783.7|6777.7|6784.2|6778.2|6783.2|6777.2|5
1656353540000|2022-06-27 18:12:20|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6781.7|6775.7|122
1656353550000|2022-06-27 18:12:30|6783.2|6777.2|6783.2|6777.2|6783.2|6777.2|6781.7|6775.7|32
1656353560000|2022-06-27 18:12:40|6783.7|6777.7|6784.7|6778.7|6785.2|6779.2|6783.7|6777.7|8
1656353570000|2022-06-27 18:12:50|6785.2|6779.2|6783.7|6777.7|6785.2|6779.2|6783.7|6777.7|14
1656353580000|2022-06-27 18:13:00|6783.2|6777.2|6776.7|6770.7|6783.2|6777.2|6775.7|6769.7|21
1656353590000|2022-06-27 18:13:10|6776.2|6770.2|6776.7|6770.7|6778.7|6772.7|6775.7|6769.7|8
1656353600000|2022-06-27 18:13:20|6777.2|6771.2|6776.7|6770.7|6778.2|6772.2|6775.7|6769.7|146
1656353610000|2022-06-27 18:13:30|6777.2|6771.2|6776.7|6770.7|6778.2|6772.2|6775.7|6769.7|14
1656353620000|2022-06-27 18:13:40|6776.2|6770.2|6777.7|6771.7|6779.2|6773.2|6775.7|6769.7|38
1656353630000|2022-06-27 18:13:50|6778.7|6772.7|6781.2|6775.2|6781.7|6775.7|6776.2|6770.2|52
1656353640000|2022-06-27 18:14:00|6780.7|6774.7|6785.2|6779.2|6786.2|6780.2|6779.2|6773.2|37
1656353650000|2022-06-27 18:14:10|6785.7|6779.7|6789.7|6783.7|6789.7|6783.7|6785.2|6779.2|89
1656353660000|2022-06-27 18:14:20|6789.2|6783.2|6788.2|6782.2|6789.2|6783.2|6785.2|6779.2|55
1656353670000|2022-06-27 18:14:30|6789.2|6783.2|6786.2|6780.2|6789.2|6783.2|6785.2|6779.2|73
1656353680000|2022-06-27 18:14:40|6785.2|6779.2|6789.6|6783.6|6790.1|6784.1|6785.2|6779.2|101
1656353690000|2022-06-27 18:14:50|6786.6|6780.6|6790.1|6784.1|6790.2|6784.2|6786.1|6780.1|69
1656353700000|2022-06-27 18:15:00|6789.6|6783.6|6790.1|6784.1|6790.1|6784.1|6789.6|6783.6|37
1656353710000|2022-06-27 18:15:10|6789.6|6783.6|6788.1|6782.1|6789.6|6783.6|6788.1|6782.1|17
1656353720000|2022-06-27 18:15:20|6789.1|6783.1|6789.1|6783.1|6789.6|6783.6|6789.1|6783.1|12
1656353730000|2022-06-27 18:15:30|6789.6|6783.6|6789.6|6783.6|6790.1|6784.1|6789.6|6783.6|12
1656353740000|2022-06-27 18:15:40|6789.1|6783.1|6787.6|6781.6|6789.6|6783.6|6787.6|6781.6|31
1656353750000|2022-06-27 18:15:50|6788.1|6782.1|6789.6|6783.6|6790.1|6784.1|6787.6|6781.6|17
1656353760000|2022-06-27 18:16:00|6786.6|6780.6|6788.6|6782.6|6790.1|6784.1|6786.6|6780.6|11
1656353770000|2022-06-27 18:16:10|6789.1|6783.1|6789.6|6783.6|6789.6|6783.6|6789.1|6783.1|5
1656353780000|2022-06-27 18:16:20|6789.1|6783.1|6789.6|6783.6|6789.6|6783.6|6789.1|6783.1|8
1656353790000|2022-06-27 18:16:30|6790.1|6784.1|6790.1|6784.1|6790.1|6784.1|6788.1|6782.1|21
1656353800000|2022-06-27 18:16:40|6791.1|6785.1|6791.1|6785.1|6791.1|6785.1|6790.6|6784.6|5
1656353810000|2022-06-27 18:16:50|6790.2|6784.2|6787.3|6781.3|6791.2|6785.2|6787.2|6781.2|16
1656353820000|2022-06-27 18:17:00|6787.7|6781.7|6785.7|6779.7|6787.7|6781.7|6784.3|6778.3|25
1656353830000|2022-06-27 18:17:10|6785.8|6779.8|6786.2|6780.2|6787.2|6781.2|6785.7|6779.7|6
1656353840000|2022-06-27 18:17:20|6785.7|6779.7|6788.7|6782.7|6788.7|6782.7|6785.3|6779.3|4
1656353850000|2022-06-27 18:17:30|6789.2|6783.2|6790.2|6784.2|6790.2|6784.2|6788.7|6782.7|66
1656353860000|2022-06-27 18:17:40|6789.2|6783.2|6798.7|6792.7|6799.1|6793.1|6789.2|6783.2|14
1656353870000|2022-06-27 18:17:50|6798.2|6792.2|6799.2|6793.2|6802.7|6796.7|6798.2|6792.2|32
1656353880000|2022-06-27 18:18:00|6799.6|6793.6|6801.2|6795.2|6802.1|6796.1|6799.6|6793.6|40
1656353890000|2022-06-27 18:18:10|6800.7|6794.7|6802.2|6796.2|6802.7|6796.7|6800.7|6794.7|22
1656353900000|2022-06-27 18:18:20|6801.7|6795.7|6798.2|6792.2|6801.7|6795.7|6797.2|6791.2|20
1656353910000|2022-06-27 18:18:30|6797.7|6791.7|6797.2|6791.2|6798.2|6792.2|6796.7|6790.7|4
1656353920000|2022-06-27 18:18:40|6797.7|6791.7|6800.7|6794.7|6801.2|6795.2|6797.2|6791.2|22
1656353930000|2022-06-27 18:18:50|6800.2|6794.2|6802.2|6796.2|6802.7|6796.7|6800.2|6794.2|29
1656353940000|2022-06-27 18:19:00|6801.7|6795.7|6803.7|6797.7|6803.7|6797.7|6800.2|6794.2|64
1656353950000|2022-06-27 18:19:10|6803.2|6797.2|6801.7|6795.7|6803.2|6797.2|6801.2|6795.2|23
1656353960000|2022-06-27 18:19:20|6802.2|6796.2|6800.2|6794.2|6802.2|6796.2|6800.2|6794.2|6
1656353970000|2022-06-27 18:19:30|6798|6792|6799.8|6793.8|6799.8|6793.8|6796.8|6790.8|40
1656353980000|2022-06-27 18:19:40|6800.3|6794.3|6796.4|6790.4|6800.3|6794.3|6796.4|6790.4|15
1656353990000|2022-06-27 18:19:50|6796.3|6790.3|6799.8|6793.8|6801.8|6793.8|6794.8|6788.8|15
1656374400000|2022-06-28 00:00:00|6798.6|6792.6|6799.5|6784.5|6802.4|6793.4|6792.5|6784.5|11
1656374410000|2022-06-28 00:00:10|6796.5|6790.5|6796.5|6786.5|6799|6790.5|6796|6782.5|1
1656374420000|2022-06-28 00:00:20|6795|6789|6794|6788|6796.5|6790.5|6794|6788|1
1656374430000|2022-06-28 00:00:30|6794.5|6788.5|6796|6790|6797.5|6791.5|6794.5|6788.5|10
1656374440000|2022-06-28 00:00:40|6795.9|6789.9|6796.5|6790.5|6796.5|6790.5|6795.9|6789.9|1
1656374450000|2022-06-28 00:00:50|6797|6791|6796|6790|6797|6791|6796|6790|0
1656374460000|2022-06-28 00:01:00|6796.9|6790.9|6796|6790|6796.9|6790.9|6795.5|6789.5|5
1656374470000|2022-06-28 00:01:10|6796.5|6790.5|6796|6790|6796.5|6790.5|6796|6790|0
1656374480000|2022-06-28 00:01:20|6794|6788|6794.5|6788.5|6794.5|6788.5|6794|6788|2
1656374490000|2022-06-28 00:01:30|6795|6789|6796|6790|6796.5|6790.5|6795|6789|1
1656374500000|2022-06-28 00:01:40|6796.5|6790.5|6796.9|6790.9|6796.9|6790.9|6796.5|6790.5|0
1656374510000|2022-06-28 00:01:50|6797|6791|6802.5|6796.5|6802.5|6796.5|6797|6791|10
1656374520000|2022-06-28 00:02:00|6801.5|6795.5|6802.4|6796.4|6803|6797|6801.5|6795.5|3
1656374530000|2022-06-28 00:02:10|6802|6796|6800.9|6794.9|6802|6796|6800.9|6794.9|0
1656374540000|2022-06-28 00:02:20|6800.4|6794.4|6799.9|6793.9|6800.4|6794.4|6799.9|6793.9|0
1656374550000|2022-06-28 00:02:30|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656374560000|2022-06-28 00:02:40|6799|6793|6801.5|6795.5|6801.5|6795.5|6799|6793|5
1656374570000|2022-06-28 00:02:50|6802|6796|6802.5|6796.5|6802.5|6796.5|6802|6796|1
1656374580000|2022-06-28 00:03:00|6802|6796|6799|6793|6802|6796|6799|6793|0
1656374590000|2022-06-28 00:03:10|6798.5|6792.5|6795|6789|6798.5|6792.5|6795|6789|0
1656374600000|2022-06-28 00:03:20|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|0
1656374610000|2022-06-28 00:03:30|6794|6788|6791.5|6785.5|6794|6788|6791.5|6785.5|1
1656374620000|2022-06-28 00:03:40|||||||||1
1656374640000|2022-06-28 00:04:00|6791|6785|6791|6785|6791|6785|6791|6785|0
1656374650000|2022-06-28 00:04:10|6793|6787|6793.5|6787.5|6793.5|6787.5|6793|6787|1
1656374660000|2022-06-28 00:04:20|6793|6787|6793|6787|6793|6787|6793|6787|0
1656374670000|2022-06-28 00:04:30|6793.5|6787.5|6793.4|6787.4|6793.5|6787.5|6793.4|6787.4|0
1656374680000|2022-06-28 00:04:40|6793.5|6787.5|6792.5|6786.5|6793.5|6787.5|6792.5|6786.5|0
1656374690000|2022-06-28 00:04:50|6793.5|6787.5|6794.5|6788.5|6794.5|6788.5|6793.5|6787.5|1
1656374700000|2022-06-28 00:05:00|6796|6790|6796|6790|6796|6790|6796|6790|0
1656374720000|2022-06-28 00:05:20|6800|6794|6801.4|6795.4|6801.4|6795.4|6800|6794|0
1656374730000|2022-06-28 00:05:30|6800.9|6794.9|6800.5|6794.5|6800.9|6794.9|6800.5|6794.5|0
1656374740000|2022-06-28 00:05:40|6800|6794|6796|6790|6800|6794|6796|6790|2
1656374750000|2022-06-28 00:05:50|6796.4|6790.4|6795.9|6789.9|6796.4|6790.4|6795.9|6789.9|0
1656374770000|2022-06-28 00:06:10|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|0
1656374780000|2022-06-28 00:06:20|6796.4|6790.4|6795.5|6789.5|6796.4|6790.4|6795|6789|1
1656374790000|2022-06-28 00:06:30|6795.4|6789.4|6793|6787|6795.4|6789.4|6793|6787|0
1656374800000|2022-06-28 00:06:40|6793.4|6787.4|6794.9|6788.9|6794.9|6788.9|6793.4|6787.4|0
1656374820000|2022-06-28 00:07:00|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|0
1656374850000|2022-06-28 00:07:30|6795.9|6789.9|6797.5|6791.5|6797.5|6791.5|6795.9|6789.9|0
1656374860000|2022-06-28 00:07:40|6797.9|6791.9|6797.9|6791.9|6797.9|6791.9|6797.9|6791.9|1
1656374870000|2022-06-28 00:07:50|6797.4|6791.4|6798.9|6792.9|6798.9|6792.9|6797.4|6791.4|0
1656374880000|2022-06-28 00:08:00|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|0
1656374890000|2022-06-28 00:08:10|6797.4|6791.4|6802.4|6796.4|6802.4|6796.4|6797.4|6791.4|1
1656374900000|2022-06-28 00:08:20|6800.4|6794.4|6796.9|6790.9|6800.4|6794.4|6796.9|6790.9|5
1656374910000|2022-06-28 00:08:30|6801.8|6795.8|6801.9|6795.9|6801.9|6795.9|6801.8|6795.8|2
1656374920000|2022-06-28 00:08:40|6802.4|6796.4|6801.4|6795.4|6802.4|6796.4|6801.4|6795.4|2
1656374930000|2022-06-28 00:08:50|6800.4|6794.4|6799.4|6793.4|6800.4|6794.4|6798.9|6792.9|2
1656374940000|2022-06-28 00:09:00|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|0
1656374950000|2022-06-28 00:09:10|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|1
1656374960000|2022-06-28 00:09:20|6801|6795|6804.4|6798.4|6805.9|6799.9|6801|6795|2
1656374970000|2022-06-28 00:09:30|6803.4|6797.4|6800.9|6794.9|6803.4|6797.4|6800.9|6794.9|11
1656374980000|2022-06-28 00:09:40|6801.4|6795.4|6801.9|6795.9|6801.9|6795.9|6801.4|6795.4|0
1656375000000|2022-06-28 00:10:00|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|0
1656375010000|2022-06-28 00:10:10|6799.9|6793.9|6799.4|6793.4|6801.4|6795.4|6799.4|6793.4|0
1656375020000|2022-06-28 00:10:20|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|0
1656375030000|2022-06-28 00:10:30|6800.9|6794.9|6799.4|6793.4|6800.9|6794.9|6799.4|6793.4|25
1656375050000|2022-06-28 00:10:50|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.4|6792.4|0
1656375070000|2022-06-28 00:11:10|6799.4|6793.4|6798.9|6792.9|6800.4|6794.4|6798.9|6792.9|2
1656375080000|2022-06-28 00:11:20|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|2
1656375090000|2022-06-28 00:11:30|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|0
1656375100000|2022-06-28 00:11:40|6798.4|6792.4|6796.9|6790.9|6798.4|6792.4|6796.9|6790.9|0
1656375110000|2022-06-28 00:11:50|6796.4|6790.4|6793.9|6787.9|6796.4|6790.4|6793.9|6787.9|0
1656375120000|2022-06-28 00:12:00|6794.4|6788.4|6794.4|6788.4|6794.9|6788.9|6794.4|6788.4|3
1656375130000|2022-06-28 00:12:10|6794.9|6788.9|6799.4|6793.4|6799.4|6793.4|6794.9|6788.9|1
1656375140000|2022-06-28 00:12:20|6798.9|6792.9|6798.4|6792.4|6798.9|6792.9|6798.4|6792.4|0
1656375150000|2022-06-28 00:12:30|6798.3|6792.3|6797.9|6791.9|6798.3|6792.3|6795.9|6789.9|8
1656375160000|2022-06-28 00:12:40|6798.4|6792.4|6798.9|6792.9|6798.9|6792.9|6798.4|6792.4|4
1656375170000|2022-06-28 00:12:50|6798.8|6792.8|6799.8|6793.8|6799.8|6793.8|6798.8|6792.8|0
1656375180000|2022-06-28 00:13:00|6799.3|6793.3|6798.8|6792.8|6799.3|6793.3|6798.8|6792.8|0
1656375200000|2022-06-28 00:13:20|6798.7|6792.7|6797.8|6791.8|6798.7|6792.7|6796.4|6790.4|3
1656375210000|2022-06-28 00:13:30|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|0
1656375220000|2022-06-28 00:13:40|6796.8|6790.8|6795.4|6789.4|6796.8|6790.8|6795.3|6789.3|0
1656375230000|2022-06-28 00:13:50|6796.4|6790.4|6796.4|6790.4|6796.8|6790.8|6796.4|6790.4|0
1656375240000|2022-06-28 00:14:00|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656375250000|2022-06-28 00:14:10|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|0
1656375270000|2022-06-28 00:14:30|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|0
1656375290000|2022-06-28 00:14:50|6795.4|6789.4|6795.9|6789.9|6795.9|6789.9|6795.4|6789.4|0
1656375300000|2022-06-28 00:15:00|6796.4|6790.4|6797.3|6791.3|6797.3|6791.3|6796.4|6790.4|0
1656375320000|2022-06-28 00:15:20|6797.8|6791.8|6798.4|6792.4|6798.4|6792.4|6797.8|6791.8|0
1656375330000|2022-06-28 00:15:30|6798.3|6792.3|6797.8|6791.8|6798.3|6792.3|6797.8|6791.8|0
1656375350000|2022-06-28 00:15:50|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|6796.8|6790.8|0
1656375370000|2022-06-28 00:16:10|6796.8|6790.8|6797.3|6791.3|6797.3|6791.3|6796.8|6790.8|0
1656375380000|2022-06-28 00:16:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656375400000|2022-06-28 00:16:40|||||||||2
1656375410000|2022-06-28 00:16:50|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|6797.3|6791.3|0
1656375420000|2022-06-28 00:17:00|6797.8|6791.8|6798.8|6792.8|6798.8|6792.8|6797.8|6791.8|0
1656375440000|2022-06-28 00:17:20|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|0
1656375520000|2022-06-28 00:18:40|6797.3|6791.3|6796.8|6790.8|6797.3|6791.3|6796.8|6790.8|0
1656375530000|2022-06-28 00:18:50|6797.3|6791.3|6797.8|6791.8|6797.8|6791.8|6797.3|6791.3|3
1656375540000|2022-06-28 00:19:00|6797.7|6791.7|6797.3|6791.3|6797.7|6791.7|6797.3|6791.3|1
1656375560000|2022-06-28 00:19:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656375580000|2022-06-28 00:19:40|6795.8|6789.8|6791.8|6785.8|6795.8|6789.8|6791.8|6785.8|0
1656375590000|2022-06-28 00:19:50|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|6791.3|6785.3|0
1656375600000|2022-06-28 00:20:00|6791.8|6785.8|6792.3|6786.3|6792.3|6786.3|6791.8|6785.8|0
1656375610000|2022-06-28 00:20:10|6793.2|6787.2|6794.2|6788.2|6794.2|6788.2|6793.2|6787.2|0
1656375630000|2022-06-28 00:20:30|6793.8|6787.8|6791.8|6785.8|6793.8|6787.8|6791.8|6785.8|0
1656375640000|2022-06-28 00:20:40|6793.2|6787.2|6792.8|6786.8|6793.2|6787.2|6792.8|6786.8|0
1656375650000|2022-06-28 00:20:50|6791.3|6785.3|6792.8|6786.8|6792.8|6786.8|6791.3|6785.3|0
1656375660000|2022-06-28 00:21:00|6792.7|6786.7|6791.8|6785.8|6792.7|6786.7|6791.8|6785.8|0
1656375670000|2022-06-28 00:21:10|6789.8|6783.8|6789.8|6783.8|6789.8|6783.8|6789.8|6783.8|6
1656375680000|2022-06-28 00:21:20|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|2
1656375690000|2022-06-28 00:21:30|6791.3|6785.3|6791.3|6785.3|6792.2|6786.2|6791.3|6785.3|1
1656375700000|2022-06-28 00:21:40|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|0
1656375710000|2022-06-28 00:21:50|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|0
1656375720000|2022-06-28 00:22:00|6792.3|6786.3|6793.2|6787.2|6793.2|6787.2|6792.3|6786.3|0
1656375730000|2022-06-28 00:22:10|6792.2|6786.2|6789.8|6783.8|6792.2|6786.2|6789.8|6783.8|3
1656375740000|2022-06-28 00:22:20|6790.2|6784.2|6790.2|6784.2|6790.2|6784.2|6790.2|6784.2|2
1656375760000|2022-06-28 00:22:40|6792.2|6786.2|6791.8|6785.8|6792.2|6786.2|6791.7|6785.7|2
1656375770000|2022-06-28 00:22:50|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|1
1656375780000|2022-06-28 00:23:00|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|1
1656375790000|2022-06-28 00:23:10|6795.2|6789.2|6794.7|6788.7|6795.2|6789.2|6794.7|6788.7|2
1656375840000|2022-06-28 00:24:00|||||||||5
1656375880000|2022-06-28 00:24:40|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|0
1656375890000|2022-06-28 00:24:50|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|0
1656375900000|2022-06-28 00:25:00|6794.2|6788.2|6794.2|6788.2|6794.2|6788.2|6794.2|6788.2|0
1656375920000|2022-06-28 00:25:20|||||||||3
1656375930000|2022-06-28 00:25:30|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|6795.2|6789.2|1
1656375950000|2022-06-28 00:25:50|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|6794.7|6788.7|0
1656375960000|2022-06-28 00:26:00|6795.2|6789.2|6795.2|6789.2|6796.2|6790.2|6795.2|6789.2|0
1656375980000|2022-06-28 00:26:20|6795.7|6789.7|6795.2|6789.2|6795.7|6789.7|6795.2|6789.2|0
1656375990000|2022-06-28 00:26:30|6795.7|6789.7|6795.7|6789.7|6796.2|6790.2|6795.2|6789.2|0
1656376020000|2022-06-28 00:27:00|6795.2|6789.2|6795.7|6789.7|6795.7|6789.7|6795.2|6789.2|1
1656376030000|2022-06-28 00:27:10|6795.2|6789.2|6799.2|6793.2|6800.7|6794.7|6795.2|6789.2|2
1656376040000|2022-06-28 00:27:20|6800.2|6794.2|6800.7|6794.7|6801.2|6795.2|6800.2|6794.2|1
1656376060000|2022-06-28 00:27:40|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1656376090000|2022-06-28 00:28:10|6802.2|6796.2|6801.7|6795.7|6802.2|6796.2|6801.7|6795.7|0
1656376110000|2022-06-28 00:28:30|6802.2|6796.2|6802.7|6796.7|6802.7|6796.7|6802.2|6796.2|0
1656376120000|2022-06-28 00:28:40|6803.7|6797.7|6803.7|6797.7|6803.7|6797.7|6803.7|6797.7|0
1656376130000|2022-06-28 00:28:50|6805.2|6799.2|6805.2|6799.2|6805.7|6799.7|6805.2|6799.2|0
1656376140000|2022-06-28 00:29:00|6805.7|6799.7|6808.2|6802.2|6808.2|6802.2|6805.7|6799.7|1
1656376150000|2022-06-28 00:29:10|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|6808.7|6802.7|1
1656376170000|2022-06-28 00:29:30|6810.2|6804.2|6810.7|6804.7|6810.7|6804.7|6810.2|6804.2|0
1656376180000|2022-06-28 00:29:40|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|6811.7|6805.7|0
1656376190000|2022-06-28 00:29:50|6812.2|6806.2|6812.8|6806.8|6812.8|6806.8|6811.7|6805.7|2
1656376200000|2022-06-28 00:30:00|6813.3|6807.3|6810.7|6804.7|6813.3|6807.3|6810.7|6804.7|4
1656376210000|2022-06-28 00:30:10|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|0
1656376220000|2022-06-28 00:30:20|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|0
1656376230000|2022-06-28 00:30:30|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|0
1656376240000|2022-06-28 00:30:40|6812.2|6806.2|6811.8|6805.8|6812.2|6806.2|6811.8|6805.8|0
1656376250000|2022-06-28 00:30:50|6812.2|6806.2|6811.3|6805.3|6812.2|6806.2|6811.3|6805.3|0
1656376260000|2022-06-28 00:31:00|6811.2|6805.2|6811.3|6805.3|6811.3|6805.3|6811.2|6805.2|0
1656376270000|2022-06-28 00:31:10|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|0
1656376290000|2022-06-28 00:31:30|6811.3|6805.3|6808.3|6802.3|6811.3|6805.3|6808.3|6802.3|1
1656376300000|2022-06-28 00:31:40|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1656376320000|2022-06-28 00:32:00|6808.3|6802.3|6808.2|6802.2|6808.3|6802.3|6808.2|6802.2|0
1656376330000|2022-06-28 00:32:10|6807.7|6801.7|6807.3|6801.3|6807.7|6801.7|6807.3|6801.3|0
1656376350000|2022-06-28 00:32:30|6807.2|6801.2|6806.2|6800.2|6807.2|6801.2|6805.7|6799.7|0
1656376360000|2022-06-28 00:32:40|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|0
1656376370000|2022-06-28 00:32:50|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1656376380000|2022-06-28 00:33:00|6809.2|6803.2|6807.2|6801.2|6809.2|6803.2|6806.7|6800.7|2
1656376400000|2022-06-28 00:33:20|6808.2|6802.2|6807.2|6801.2|6808.2|6802.2|6807.2|6801.2|0
1656376410000|2022-06-28 00:33:30|6807.7|6801.7|6808.2|6802.2|6808.2|6802.2|6807.7|6801.7|0
1656376430000|2022-06-28 00:33:50|6807.7|6801.7|6807.2|6801.2|6807.7|6801.7|6807.2|6801.2|0
1656376440000|2022-06-28 00:34:00|6806.7|6800.7|6806.2|6800.2|6806.7|6800.7|6806.2|6800.2|0
1656376450000|2022-06-28 00:34:10|6807.2|6801.2|6806.2|6800.2|6807.2|6801.2|6806.2|6800.2|1
1656376470000|2022-06-28 00:34:30|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656376510000|2022-06-28 00:35:10|6804.7|6798.7|6804.2|6798.2|6804.7|6798.7|6804.2|6798.2|0
1656376520000|2022-06-28 00:35:20|6804.7|6798.7|6805.7|6799.7|6807.2|6801.2|6804.7|6798.7|0
1656376530000|2022-06-28 00:35:30|6806.2|6800.2|6804.2|6798.2|6806.2|6800.2|6804.2|6798.2|1
1656376540000|2022-06-28 00:35:40|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656376550000|2022-06-28 00:35:50|6804.7|6798.7|6803.2|6797.2|6804.7|6798.7|6803.2|6797.2|0
1656376560000|2022-06-28 00:36:00|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|0
1656376580000|2022-06-28 00:36:20|6803.2|6797.2|6801.2|6795.2|6803.2|6797.2|6801.2|6795.2|2
1656376590000|2022-06-28 00:36:30|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|0
1656376600000|2022-06-28 00:36:40|||||||||5
1656376610000|2022-06-28 00:36:50|6802.7|6796.7|6804.2|6798.2|6804.2|6798.2|6802.7|6796.7|0
1656376620000|2022-06-28 00:37:00|6805.2|6799.2|6804.2|6798.2|6805.2|6799.2|6804.2|6798.2|0
1656376640000|2022-06-28 00:37:20|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656376650000|2022-06-28 00:37:30|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1656376660000|2022-06-28 00:37:40|6804.2|6798.2|6802.7|6796.7|6804.2|6798.2|6802.2|6796.2|4
1656376670000|2022-06-28 00:37:50|6802.2|6796.2|6801.2|6795.2|6802.2|6796.2|6801.2|6795.2|0
1656376680000|2022-06-28 00:38:00|6801.7|6795.7|6802.2|6796.2|6802.2|6796.2|6801.7|6795.7|0
1656376770000|2022-06-28 00:39:30|6802.3|6796.3|6805.2|6799.2|6805.2|6799.2|6802.3|6796.3|2
1656376800000|2022-06-28 00:40:00|6805.7|6799.7|6805.7|6799.7|6806.7|6800.7|6805.7|6799.7|0
1656376820000|2022-06-28 00:40:20|6806.2|6800.2|6806.7|6800.7|6806.7|6800.7|6806.2|6800.2|0
1656376830000|2022-06-28 00:40:30|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|0
1656376850000|2022-06-28 00:40:50|6804.7|6798.7|6805.7|6799.7|6805.7|6799.7|6804.7|6798.7|1
1656376880000|2022-06-28 00:41:20|6805.6|6799.6|6804.6|6798.6|6805.6|6799.6|6804.6|6798.6|4
1656376990000|2022-06-28 00:43:10|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|0
1656377030000|2022-06-28 00:43:50|||||||||2
1656377040000|2022-06-28 00:44:00|6805.1|6799.1|6804.6|6798.6|6805.6|6799.6|6804.6|6798.6|1
1656377050000|2022-06-28 00:44:10|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1656377060000|2022-06-28 00:44:20|6806.1|6800.1|6806.6|6800.6|6806.6|6800.6|6806.1|6800.1|0
1656377080000|2022-06-28 00:44:40|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|1
1656377090000|2022-06-28 00:44:50|6803.1|6797.1|6803.1|6797.1|6803.1|6797.1|6803.1|6797.1|2
1656377100000|2022-06-28 00:45:00|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|0
1656377110000|2022-06-28 00:45:10|6803.1|6797.1|6803.1|6797.1|6803.1|6797.1|6803.1|6797.1|0
1656377150000|2022-06-28 00:45:50|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|0
1656377170000|2022-06-28 00:46:10|6803.6|6797.6|6804.1|6798.1|6804.1|6798.1|6803.6|6797.6|0
1656377180000|2022-06-28 00:46:20|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1656377190000|2022-06-28 00:46:30|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|0
1656377210000|2022-06-28 00:46:50|6804.2|6798.2|6803.1|6797.1|6804.2|6798.2|6803.1|6797.1|1
1656377220000|2022-06-28 00:47:00|6803.2|6797.2|6802.6|6796.6|6803.2|6797.2|6802.6|6796.6|1
1656377230000|2022-06-28 00:47:10|6803.1|6797.1|6803.1|6797.1|6804.1|6798.1|6803.1|6797.1|1
1656377240000|2022-06-28 00:47:20|6803.2|6797.2|6806.1|6800.1|6806.1|6800.1|6803.2|6797.2|1
1656377250000|2022-06-28 00:47:30|6806.6|6800.6|6807.1|6801.1|6807.1|6801.1|6806.6|6800.6|0
1656377260000|2022-06-28 00:47:40|6806.7|6800.7|6806.6|6800.6|6806.7|6800.7|6806.6|6800.6|0
1656377290000|2022-06-28 00:48:10|6806.1|6800.1|6804.6|6798.6|6806.1|6800.1|6804.6|6798.6|1
1656377300000|2022-06-28 00:48:20|6805.1|6799.1|6806.1|6800.1|6806.1|6800.1|6805.1|6799.1|0
1656377330000|2022-06-28 00:48:50|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|0
1656377340000|2022-06-28 00:49:00|6805.1|6799.1|6804.6|6798.6|6805.1|6799.1|6804.6|6798.6|0
1656377350000|2022-06-28 00:49:10|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|5
1656377360000|2022-06-28 00:49:20|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|0
1656377390000|2022-06-28 00:49:50|||||||||2
1656377420000|2022-06-28 00:50:20|6805.6|6799.6|6805.1|6799.1|6805.6|6799.6|6805.1|6799.1|0
1656377440000|2022-06-28 00:50:40|6804.6|6798.6|6802.1|6796.1|6804.6|6798.6|6801.6|6795.6|0
1656377450000|2022-06-28 00:50:50|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.1|6795.1|0
1656377460000|2022-06-28 00:51:00|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|1
1656377470000|2022-06-28 00:51:10|6800.1|6794.1|6799.6|6793.6|6800.1|6794.1|6799.6|6793.6|0
1656377490000|2022-06-28 00:51:30|6800.6|6794.6|6801.1|6795.1|6801.1|6795.1|6800.6|6794.6|0
1656377520000|2022-06-28 00:52:00|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|0
1656377550000|2022-06-28 00:52:30|6801.1|6795.1|6801.1|6795.1|6801.1|6795.1|6800.6|6794.6|0
1656377570000|2022-06-28 00:52:50|6800.6|6794.6|6801.1|6795.1|6801.1|6795.1|6800.6|6794.6|0
1656377580000|2022-06-28 00:53:00|6800.6|6794.6|6799.6|6793.6|6800.6|6794.6|6799.6|6793.6|0
1656377590000|2022-06-28 00:53:10|6799.1|6793.1|6796.6|6790.6|6799.1|6793.1|6796.6|6790.6|2
1656377610000|2022-06-28 00:53:30|6797.1|6791.1|6798.1|6792.1|6798.1|6792.1|6797.1|6791.1|1
1656377660000|2022-06-28 00:54:20|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|0
1656377700000|2022-06-28 00:55:00|6797.6|6791.6|6798.1|6792.1|6798.1|6792.1|6797.6|6791.6|1
1656377730000|2022-06-28 00:55:30|6797.6|6791.6|6797.6|6791.6|6797.6|6791.6|6797.6|6791.6|2
1656377820000|2022-06-28 00:57:00|6799|6793|6799|6793|6799|6793|6799|6793|0
1656377830000|2022-06-28 00:57:10|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|0
1656377840000|2022-06-28 00:57:20|||||||||1
1656377850000|2022-06-28 00:57:30|6798.6|6792.6|6798.1|6792.1|6798.6|6792.6|6798.1|6792.1|3
1656377860000|2022-06-28 00:57:40|6798.6|6792.6|6799.1|6793.1|6799.1|6793.1|6798.6|6792.6|0
1656377890000|2022-06-28 00:58:10|6799.6|6793.6|6800.1|6794.1|6800.1|6794.1|6799.6|6793.6|0
1656377900000|2022-06-28 00:58:20|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|0
1656377910000|2022-06-28 00:58:30|6801.1|6795.1|6798.1|6792.1|6801.1|6795.1|6798.1|6792.1|1
1656377940000|2022-06-28 00:59:00|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|6798.6|6792.6|0
1656377960000|2022-06-28 00:59:20|6799.1|6793.1|6800.1|6794.1|6800.1|6794.1|6799.1|6793.1|0
1656378000000|2022-06-28 01:00:00|6799.6|6793.6|6806.5|6800.5|6807|6801|6799.6|6793.6|7
1656378010000|2022-06-28 01:00:10|6810.5|6804.5|6808.5|6802.5|6810.5|6804.5|6806.6|6800.6|3
1656378030000|2022-06-28 01:00:30|6809|6803|6809|6803|6809|6803|6809|6803|0
1656378040000|2022-06-28 01:00:40|6809.5|6803.5|6809.5|6803.5|6810|6804|6808.5|6802.5|0
1656378050000|2022-06-28 01:00:50|6809|6803|6809|6803|6810|6804|6809|6803|0
1656378060000|2022-06-28 01:01:00|6808|6802|6808|6802|6808|6802|6808|6802|1
1656378070000|2022-06-28 01:01:10|6807.5|6801.5|6806|6800|6807.5|6801.5|6805.6|6799.6|1
1656378080000|2022-06-28 01:01:20|6805.5|6799.5|6802.6|6796.6|6805.5|6799.5|6802.1|6796.1|6
1656378090000|2022-06-28 01:01:30|6802.5|6796.5|6801.1|6795.1|6802.5|6796.5|6801.1|6795.1|1
1656378100000|2022-06-28 01:01:40|6801|6795|6800.6|6794.6|6801|6795|6800.6|6794.6|0
1656378110000|2022-06-28 01:01:50|6801.1|6795.1|6801.1|6795.1|6801.1|6795.1|6801|6795|0
1656378120000|2022-06-28 01:02:00|6800.6|6794.6|6799.6|6793.6|6800.6|6794.6|6799.6|6793.6|0
1656378130000|2022-06-28 01:02:10|6800.1|6794.1|6800.6|6794.6|6800.6|6794.6|6800.1|6794.1|5
1656378140000|2022-06-28 01:02:20|6801.1|6795.1|6802.1|6796.1|6802.1|6796.1|6801.1|6795.1|0
1656378150000|2022-06-28 01:02:30|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|0
1656378160000|2022-06-28 01:02:40|6802.1|6796.1|6802.1|6796.1|6802.1|6796.1|6802.1|6796.1|0
1656378170000|2022-06-28 01:02:50|6802|6796|6801.6|6795.6|6802|6796|6801.6|6795.6|0
1656378180000|2022-06-28 01:03:00|6801.5|6795.5|6800.1|6794.1|6801.5|6795.5|6799.6|6793.6|1
1656378190000|2022-06-28 01:03:10|6799.6|6793.6|6799.1|6793.1|6799.6|6793.6|6799.1|6793.1|1
1656378200000|2022-06-28 01:03:20|6798.1|6792.1|6799.1|6793.1|6799.1|6793.1|6798.1|6792.1|0
1656378210000|2022-06-28 01:03:30|6798.6|6792.6|6799.1|6793.1|6799.1|6793.1|6798.6|6792.6|0
1656378240000|2022-06-28 01:04:00|6800|6794|6800.1|6794.1|6800.1|6794.1|6800|6794|0
1656378250000|2022-06-28 01:04:10|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|0
1656378260000|2022-06-28 01:04:20|6801|6795|6803|6797|6803|6797|6801|6795|0
1656378270000|2022-06-28 01:04:30|6804.5|6798.5|6805|6799|6805|6799|6804|6798|0
1656378280000|2022-06-28 01:04:40|6805.5|6799.5|6806|6800|6806|6800|6805.5|6799.5|0
1656378300000|2022-06-28 01:05:00|6805.5|6799.5|6804.6|6798.6|6805.5|6799.5|6804.6|6798.6|0
1656378370000|2022-06-28 01:06:10|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|2
1656378380000|2022-06-28 01:06:20|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|0
1656378390000|2022-06-28 01:06:30|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|6804.1|6798.1|0
1656378400000|2022-06-28 01:06:40|6803.6|6797.6|6804.1|6798.1|6804.1|6798.1|6803.6|6797.6|0
1656378410000|2022-06-28 01:06:50|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|0
1656378420000|2022-06-28 01:07:00|6803.6|6797.6|6803.6|6797.6|6803.6|6797.6|6803.6|6797.6|0
1656378430000|2022-06-28 01:07:10|6802.6|6796.6|6801.6|6795.6|6802.6|6796.6|6801.6|6795.6|0
1656378440000|2022-06-28 01:07:20|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|0
1656378450000|2022-06-28 01:07:30|6801.1|6795.1|6801.5|6795.5|6801.5|6795.5|6801.1|6795.1|0
1656378460000|2022-06-28 01:07:40|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|0
1656378480000|2022-06-28 01:08:00|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|0
1656378500000|2022-06-28 01:08:20|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|0
1656378520000|2022-06-28 01:08:40|6801.1|6795.1|6801.1|6795.1|6801.1|6795.1|6801.1|6795.1|0
1656378530000|2022-06-28 01:08:50|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|6800.6|6794.6|0
1656378540000|2022-06-28 01:09:00|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|0
1656378550000|2022-06-28 01:09:10|6799.6|6793.6|6798.1|6792.1|6799.6|6793.6|6798.1|6792.1|1
1656378560000|2022-06-28 01:09:20|6797.6|6791.6|6798.6|6792.6|6798.6|6792.6|6797.6|6791.6|0
1656378570000|2022-06-28 01:09:30|||||||||2
1656378600000|2022-06-28 01:10:00|6797.6|6791.6|6798.5|6792.5|6800.1|6794.1|6797.6|6791.6|0
1656378610000|2022-06-28 01:10:10|6799.5|6793.5|6800.5|6794.5|6800.5|6794.5|6799.5|6793.5|1
1656378620000|2022-06-28 01:10:20|6800|6794|6799|6793|6800|6794|6799|6793|0
1656378630000|2022-06-28 01:10:30|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|0
1656378640000|2022-06-28 01:10:40|6798|6792|6797.5|6791.5|6798|6792|6797.5|6791.5|0
1656378650000|2022-06-28 01:10:50|6796.6|6790.6|6797.6|6791.6|6797.6|6791.6|6796.6|6790.6|1
1656378660000|2022-06-28 01:11:00|6797.5|6791.5|6798.1|6792.1|6798.1|6792.1|6797.1|6791.1|0
1656378670000|2022-06-28 01:11:10|6798|6792|6796.6|6790.6|6798|6792|6796.6|6790.6|0
1656378690000|2022-06-28 01:11:30|6796.1|6790.1|6793.6|6787.6|6796.1|6790.1|6793.6|6787.6|1
1656378700000|2022-06-28 01:11:40|6794.6|6788.6|6794.6|6788.6|6795.5|6789.5|6794.6|6788.6|1
1656378740000|2022-06-28 01:12:20|6795.5|6789.5|6795.6|6789.6|6795.6|6789.6|6795.5|6789.5|0
1656378760000|2022-06-28 01:12:40|6799|6793|6802.1|6796.1|6802.6|6796.6|6799|6793|3
1656378770000|2022-06-28 01:12:50|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|0
1656378790000|2022-06-28 01:13:10|6802.1|6796.1|6801.6|6795.6|6802.6|6796.6|6801.6|6795.6|0
1656378800000|2022-06-28 01:13:20|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|0
1656378810000|2022-06-28 01:13:30|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|6800.1|6794.1|0
1656378820000|2022-06-28 01:13:40|6800|6794|6799.6|6793.6|6800|6794|6799.6|6793.6|0
1656378830000|2022-06-28 01:13:50|6799.1|6793.1|6800|6794|6800|6794|6799.1|6793.1|5
1656378840000|2022-06-28 01:14:00|6800.1|6794.1|6800.6|6794.6|6800.6|6794.6|6800.1|6794.1|0
1656378850000|2022-06-28 01:14:10|6800.1|6794.1|6798.6|6792.6|6800.1|6794.1|6798.6|6792.6|3
1656378860000|2022-06-28 01:14:20|6799|6793|6799|6793|6800|6794|6799|6793|1
1656378870000|2022-06-28 01:14:30|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656378880000|2022-06-28 01:14:40|6800|6794|6800.5|6794.5|6800.5|6794.5|6800|6794|0
1656378900000|2022-06-28 01:15:00|6800|6794|6801.6|6795.6|6801.6|6795.6|6800|6794|0
1656378910000|2022-06-28 01:15:10|6802.1|6796.1|6801|6795|6802.1|6796.1|6801|6795|0
1656378920000|2022-06-28 01:15:20|6801.5|6795.5|6803|6797|6803|6797|6801.5|6795.5|0
1656378930000|2022-06-28 01:15:30|6802|6796|6802.5|6796.5|6802.5|6796.5|6802|6796|0
1656378940000|2022-06-28 01:15:40|6803|6797|6803|6797|6803|6797|6803|6797|0
1656378950000|2022-06-28 01:15:50|6802.6|6796.6|6803.5|6797.5|6803.5|6797.5|6802.6|6796.6|0
1656378960000|2022-06-28 01:16:00|6803|6797|6802.5|6796.5|6803|6797|6802.5|6796.5|0
1656378970000|2022-06-28 01:16:10|6802|6796|6799.1|6793.1|6802|6796|6799.1|6793.1|3
1656378980000|2022-06-28 01:16:20|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656378990000|2022-06-28 01:16:30|6799|6793|6799.5|6793.5|6799.5|6793.5|6799|6793|0
1656379000000|2022-06-28 01:16:40|6799|6793|6799.5|6793.5|6799.5|6793.5|6799|6793|0
1656379010000|2022-06-28 01:16:50|6800|6794|6800.5|6794.5|6800.5|6794.5|6800|6794|0
1656379020000|2022-06-28 01:17:00|6800|6794|6799|6793|6800.5|6794.5|6799|6793|0
1656379050000|2022-06-28 01:17:30|6799.5|6793.5|6801.5|6795.5|6801.5|6795.5|6799.5|6793.5|0
1656379060000|2022-06-28 01:17:40|6800|6794|6800|6794|6801|6795|6800|6794|0
1656379070000|2022-06-28 01:17:50|6799|6793|6796.5|6790.5|6799|6793|6796.5|6790.5|2
1656379080000|2022-06-28 01:18:00|6797.5|6791.5|6799|6793|6799.5|6793.5|6797.5|6791.5|2
1656379090000|2022-06-28 01:18:10|6798|6792|6798.5|6792.5|6798.5|6792.5|6796.5|6790.5|0
1656379100000|2022-06-28 01:18:20|6799|6793|6799|6793|6799|6793|6799|6793|0
1656379120000|2022-06-28 01:18:40|6799.5|6793.5|6800|6794|6800.5|6794.5|6799.5|6793.5|0
1656379140000|2022-06-28 01:19:00|6799.5|6793.5|6800|6794|6800|6794|6799.5|6793.5|0
1656379150000|2022-06-28 01:19:10|6799.5|6793.5|6799|6793|6799.5|6793.5|6799|6793|0
1656379160000|2022-06-28 01:19:20|6798|6792|6799|6793|6799|6793|6798|6792|1
1656379170000|2022-06-28 01:19:30|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656379180000|2022-06-28 01:19:40|6799.4|6793.4|6798.5|6792.5|6799.4|6793.4|6798.5|6792.5|1
1656379190000|2022-06-28 01:19:50|6797|6791|6798.5|6792.5|6798.5|6792.5|6797|6791|0
1656379200000|2022-06-28 01:20:00|6798|6792|6802|6796|6802|6796|6797.5|6791.5|2
1656379210000|2022-06-28 01:20:10|6801.5|6795.5|6800|6794|6801.5|6795.5|6800|6794|0
1656379220000|2022-06-28 01:20:20|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|1
1656379260000|2022-06-28 01:21:00|6799.5|6793.5|6798.5|6792.5|6799.5|6793.5|6798.5|6792.5|0
1656379280000|2022-06-28 01:21:20|6797.5|6791.5|6797.5|6791.5|6798|6792|6797.5|6791.5|0
1656379290000|2022-06-28 01:21:30|6798|6792|6799|6793|6799|6793|6798|6792|0
1656379300000|2022-06-28 01:21:40|6800|6794|6800|6794|6800|6794|6800|6794|0
1656379320000|2022-06-28 01:22:00|6801|6795|6801|6795|6801|6795|6800|6794|0
1656379330000|2022-06-28 01:22:10|6800|6794|6801|6795|6801|6795|6800|6794|1
1656379340000|2022-06-28 01:22:20|6800.5|6794.5|6800|6794|6800.5|6794.5|6800|6794|0
1656379380000|2022-06-28 01:23:00|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656379390000|2022-06-28 01:23:10|6799|6793|6799.5|6793.5|6800|6794|6799|6793|1
1656379410000|2022-06-28 01:23:30|6799|6793|6798.5|6792.5|6799|6793|6798.5|6792.5|0
1656379420000|2022-06-28 01:23:40|6798|6792|6798|6792|6798|6792|6798|6792|0
1656379430000|2022-06-28 01:23:50|6797|6791|6798|6792|6798|6792|6797|6791|0
1656379440000|2022-06-28 01:24:00|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656379450000|2022-06-28 01:24:10|6797|6791|6797|6791|6797|6791|6797|6791|0
1656379510000|2022-06-28 01:25:10|6797.5|6791.5|6799|6793|6799|6793|6797.5|6791.5|0
1656379520000|2022-06-28 01:25:20|6799.5|6793.5|6801|6795|6801.5|6795.5|6799.5|6793.5|0
1656379540000|2022-06-28 01:25:40|6801.5|6795.5|6805|6799|6805|6799|6801.5|6795.5|0
1656379550000|2022-06-28 01:25:50|6804.5|6798.5|6804|6798|6804.5|6798.5|6804|6798|0
1656379560000|2022-06-28 01:26:00|6804.5|6798.5|6804|6798|6804.5|6798.5|6804|6798|0
1656379580000|2022-06-28 01:26:20|6804.5|6798.5|6805|6799|6805|6799|6804.5|6798.5|5
1656379590000|2022-06-28 01:26:30|6804.5|6798.5|6804|6798|6804.5|6798.5|6804|6798|0
1656379610000|2022-06-28 01:26:50|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|0
1656379630000|2022-06-28 01:27:10|6804|6798|6804|6798|6804|6798|6804|6798|0
1656379640000|2022-06-28 01:27:20|6803|6797|6803|6797|6803|6797|6803|6797|0
1656379650000|2022-06-28 01:27:30|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|0
1656379660000|2022-06-28 01:27:40|6802|6796|6802|6796|6802|6796|6802|6796|0
1656379670000|2022-06-28 01:27:50|6801|6795|6800.5|6794.5|6801|6795|6800.5|6794.5|0
1656379680000|2022-06-28 01:28:00|6800|6794|6800|6794|6800.5|6794.5|6800|6794|0
1656379720000|2022-06-28 01:28:40|6799|6793|6799|6793|6799.5|6793.5|6799|6793|0
1656379750000|2022-06-28 01:29:10|6799.5|6793.5|6800|6794|6800|6794|6799.5|6793.5|0
1656379760000|2022-06-28 01:29:20|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|0
1656379790000|2022-06-28 01:29:50|6800|6794|6799|6793|6800|6794|6799|6793|0
1656379800000|2022-06-28 01:30:00|6797|6791|6797|6791|6797|6791|6797|6791|1
1656379820000|2022-06-28 01:30:20|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|1
1656379830000|2022-06-28 01:30:30|6796.1|6790.1|6794.6|6788.6|6796.1|6790.1|6794.6|6788.6|0
1656379840000|2022-06-28 01:30:40|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|0
1656379850000|2022-06-28 01:30:50|6795|6789|6795|6789|6795|6789|6795|6789|0
1656379860000|2022-06-28 01:31:00|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1656379900000|2022-06-28 01:31:40|6796|6790|6796|6790|6796|6790|6796|6790|0
1656379910000|2022-06-28 01:31:50|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656379920000|2022-06-28 01:32:00|6796|6790|6796|6790|6796.5|6790.5|6796|6790|0
1656379940000|2022-06-28 01:32:20|6795.5|6789.5|6795.5|6789.5|6796|6790|6795.5|6789.5|0
1656379950000|2022-06-28 01:32:30|6796|6790|6796|6790|6796|6790|6796|6790|0
1656379960000|2022-06-28 01:32:40|6796.5|6790.5|6796|6790|6796.5|6790.5|6795.5|6789.5|0
1656379970000|2022-06-28 01:32:50|6797|6791|6797|6791|6797|6791|6797|6791|0
1656379980000|2022-06-28 01:33:00|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|2
1656379990000|2022-06-28 01:33:10|||||||||3
1656380000000|2022-06-28 01:33:20|6798.5|6792.5|6798|6792|6798.5|6792.5|6798|6792|0
1656380010000|2022-06-28 01:33:30|6799|6793|6798|6792|6799|6793|6798|6792|0
1656380030000|2022-06-28 01:33:50|6797.5|6791.5|6796.5|6790.5|6797.5|6791.5|6796.5|6790.5|0
1656380040000|2022-06-28 01:34:00|6797|6791|6797|6791|6797.5|6791.5|6796.5|6790.5|0
1656380050000|2022-06-28 01:34:10|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656380060000|2022-06-28 01:34:20|6796|6790|6796|6790|6796|6790|6796|6790|0
1656380080000|2022-06-28 01:34:40|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656380100000|2022-06-28 01:35:00|6797|6791|6798|6792|6798|6792|6797|6791|0
1656380110000|2022-06-28 01:35:10|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656380150000|2022-06-28 01:35:50|6797|6791|6797.5|6791.5|6797.5|6791.5|6797|6791|1
1656380160000|2022-06-28 01:36:00|6798|6792|6798.5|6792.5|6798.5|6792.5|6798|6792|0
1656380220000|2022-06-28 01:37:00|6798|6792|6799|6793|6799|6793|6798|6792|0
1656380230000|2022-06-28 01:37:10|6799.5|6793.5|6800.5|6794.5|6800.5|6794.5|6799.5|6793.5|0
1656380240000|2022-06-28 01:37:20|6801|6795|6801.5|6795.5|6801.5|6795.5|6801|6795|0
1656380250000|2022-06-28 01:37:30|||||||||5
1656380270000|2022-06-28 01:37:50|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1656380290000|2022-06-28 01:38:10|6800|6794|6801|6795|6801|6795|6800|6794|0
1656380300000|2022-06-28 01:38:20|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|6800.5|6794.5|0
1656380320000|2022-06-28 01:38:40|6799|6793|6797|6791|6799|6793|6796|6790|1
1656380330000|2022-06-28 01:38:50|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656380350000|2022-06-28 01:39:10|6798|6792|6797|6791|6798|6792|6797|6791|1
1656380380000|2022-06-28 01:39:40|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656380400000|2022-06-28 01:40:00|6798|6792|6798|6792|6798|6792|6798|6792|0
1656380430000|2022-06-28 01:40:30|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|6798.5|6792.5|0
1656380450000|2022-06-28 01:40:50|6799|6793|6798.5|6792.5|6799|6793|6798.5|6792.5|0
1656380470000|2022-06-28 01:41:10|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|6798.1|6792.1|0
1656380480000|2022-06-28 01:41:20|6798|6792|6798|6792|6798|6792|6798|6792|0
1656380530000|2022-06-28 01:42:10|6798.6|6792.6|6798.5|6792.5|6798.6|6792.6|6798.5|6792.5|1
1656380560000|2022-06-28 01:42:40|||||||||1
1656380630000|2022-06-28 01:43:50|6798.6|6792.6|6798.5|6792.5|6798.6|6792.6|6798.5|6792.5|1
1656380680000|2022-06-28 01:44:40|6804.3|6798.3|6804.5|6798.5|6804.5|6798.5|6804|6798|1
1656380690000|2022-06-28 01:44:50|6804|6798|6803.5|6797.5|6805|6799|6803.5|6797.5|2
1656380700000|2022-06-28 01:45:00|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1656380710000|2022-06-28 01:45:10|6804|6798|6804.5|6798.5|6804.5|6798.5|6804|6798|0
1656380720000|2022-06-28 01:45:20|6804|6798|6802.5|6796.5|6804.5|6798.5|6802.5|6796.5|1
1656380730000|2022-06-28 01:45:30|6803|6797|6803|6797|6803.5|6797.5|6803|6797|0
1656380750000|2022-06-28 01:45:50|6803.5|6797.5|6805|6799|6805|6799|6803.5|6797.5|0
1656380780000|2022-06-28 01:46:20|6804.9|6798.9|6803|6797|6804.9|6798.9|6803|6797|0
1656380790000|2022-06-28 01:46:30|6803.5|6797.5|6804.5|6798.5|6804.5|6798.5|6803.5|6797.5|0
1656380810000|2022-06-28 01:46:50|6805|6799|6804.5|6798.5|6805|6799|6804.5|6798.5|0
1656380820000|2022-06-28 01:47:00|6804|6798|6804|6798|6804|6798|6804|6798|0
1656380830000|2022-06-28 01:47:10|6804.5|6798.5|6804.5|6798.5|6805|6799|6804.5|6798.5|0
1656380840000|2022-06-28 01:47:20|6805.5|6799.5|6805|6799|6805.5|6799.5|6805|6799|1
1656380850000|2022-06-28 01:47:30|6805.5|6799.5|6805|6799|6805.5|6799.5|6805|6799|0
1656380860000|2022-06-28 01:47:40|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1656380880000|2022-06-28 01:48:00|6805|6799|6804|6798|6805|6799|6804|6798|0
1656380890000|2022-06-28 01:48:10|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|0
1656380900000|2022-06-28 01:48:20|6805|6799|6805|6799|6805|6799|6805|6799|0
1656380920000|2022-06-28 01:48:40|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1656380930000|2022-06-28 01:48:50|6805|6799|6805|6799|6805|6799|6805|6799|0
1656380940000|2022-06-28 01:49:00|6805.5|6799.5|6806.5|6800.5|6806.5|6800.5|6805.5|6799.5|0
1656380950000|2022-06-28 01:49:10|6808|6802|6808|6802|6808|6802|6808|6802|0
1656380960000|2022-06-28 01:49:20|6807.5|6801.5|6807.5|6801.5|6807.5|6801.5|6807.5|6801.5|0
1656380970000|2022-06-28 01:49:30|6808.5|6802.5|6810.5|6804.5|6810.5|6804.5|6808.5|6802.5|0
1656380980000|2022-06-28 01:49:40|6810|6804|6810|6804|6810|6804|6810|6804|0
1656380990000|2022-06-28 01:49:50|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|6809.5|6803.5|0
1656381000000|2022-06-28 01:50:00|6808.5|6802.5|6808|6802|6808.5|6802.5|6808|6802|5
1656381010000|2022-06-28 01:50:10|6808.5|6802.5|6810.5|6804.5|6810.5|6804.5|6808.5|6802.5|0
1656381040000|2022-06-28 01:50:40|6811|6805|6811.5|6805.5|6811.5|6805.5|6811|6805|0
1656381050000|2022-06-28 01:50:50|6811|6805|6810|6804|6811|6805|6810|6804|0
1656381060000|2022-06-28 01:51:00|6809.5|6803.5|6809.5|6803.5|6810|6804|6809.5|6803.5|0
1656381070000|2022-06-28 01:51:10|6810|6804|6810.5|6804.5|6810.5|6804.5|6810|6804|0
1656381080000|2022-06-28 01:51:20|6811|6805|6811.5|6805.5|6811.5|6805.5|6811|6805|0
1656381090000|2022-06-28 01:51:30|6811|6805|6811|6805|6811|6805|6811|6805|0
1656381100000|2022-06-28 01:51:40|6810.5|6804.5|6812|6806|6812|6806|6810|6804|1
1656381110000|2022-06-28 01:51:50|6811.5|6805.5|6811|6805|6811.5|6805.5|6811|6805|0
1656381120000|2022-06-28 01:52:00|6810.5|6804.5|6812.5|6806.5|6812.5|6806.5|6810.5|6804.5|0
1656381130000|2022-06-28 01:52:10|6813|6807|6813|6807|6813|6807|6813|6807|0
1656381140000|2022-06-28 01:52:20|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|0
1656381150000|2022-06-28 01:52:30|6813.4|6807.4|6813.4|6807.4|6813.4|6807.4|6813.4|6807.4|3
1656381170000|2022-06-28 01:52:50|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|0
1656381180000|2022-06-28 01:53:00|6813.4|6807.4|6811.4|6805.4|6813.4|6807.4|6810.4|6804.4|0
1656381210000|2022-06-28 01:53:30|6810.9|6804.9|6811.9|6805.9|6811.9|6805.9|6810.9|6804.9|0
1656381220000|2022-06-28 01:53:40|6811.4|6805.4|6811.9|6805.9|6811.9|6805.9|6811.4|6805.4|0
1656381230000|2022-06-28 01:53:50|6811.4|6805.4|6810.4|6804.4|6811.4|6805.4|6810.4|6804.4|0
1656381240000|2022-06-28 01:54:00|6807.4|6801.4|6807.9|6801.9|6808.4|6802.4|6807.4|6801.4|3
1656381250000|2022-06-28 01:54:10|6808.4|6802.4|6810.9|6804.9|6810.9|6804.9|6808.4|6802.4|1
1656381260000|2022-06-28 01:54:20|6810.4|6804.4|6810.9|6804.9|6810.9|6804.9|6810.4|6804.4|0
1656381290000|2022-06-28 01:54:50|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1656381310000|2022-06-28 01:55:10|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.4|6803.4|0
1656381330000|2022-06-28 01:55:30|6810.9|6804.9|6811.4|6805.4|6811.4|6805.4|6810.9|6804.9|0
1656381340000|2022-06-28 01:55:40|6811.9|6805.9|6810.9|6804.9|6811.9|6805.9|6810.9|6804.9|0
1656381350000|2022-06-28 01:55:50|6810.4|6804.4|6810.9|6804.9|6810.9|6804.9|6810.4|6804.4|0
1656381360000|2022-06-28 01:56:00|6810.4|6804.4|6808.9|6802.9|6810.4|6804.4|6808.9|6802.9|0
1656381370000|2022-06-28 01:56:10|6808.4|6802.4|6807.9|6801.9|6808.4|6802.4|6807.4|6801.4|0
1656381380000|2022-06-28 01:56:20|6808.9|6802.9|6807.9|6801.9|6808.9|6802.9|6806.9|6800.9|1
1656381390000|2022-06-28 01:56:30|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656381400000|2022-06-28 01:56:40|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|0
1656381420000|2022-06-28 01:57:00|6805.4|6799.4|6802.9|6796.9|6805.4|6799.4|6802.9|6796.9|0
1656381430000|2022-06-28 01:57:10|6803.4|6797.4|6804.4|6798.4|6804.4|6798.4|6802.9|6796.9|0
1656381440000|2022-06-28 01:57:20|6803.9|6797.9|6802.9|6796.9|6803.9|6797.9|6802.9|6796.9|0
1656381450000|2022-06-28 01:57:30|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|0
1656381470000|2022-06-28 01:57:50|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1656381480000|2022-06-28 01:58:00|6802.9|6796.9|6803.4|6797.4|6803.4|6797.4|6802.9|6796.9|0
1656381500000|2022-06-28 01:58:20|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1656381520000|2022-06-28 01:58:40|6804.4|6798.4|6804.9|6798.9|6804.9|6798.9|6804.4|6798.4|0
1656381530000|2022-06-28 01:58:50|6804.4|6798.4|6804.9|6798.9|6804.9|6798.9|6803.9|6797.9|0
1656381540000|2022-06-28 01:59:00|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1656381550000|2022-06-28 01:59:10|6804.4|6798.4|6804.9|6798.9|6804.9|6798.9|6804.4|6798.4|0
1656381580000|2022-06-28 01:59:40|6805.4|6799.4|6806.4|6800.4|6806.4|6800.4|6805.4|6799.4|0
1656381590000|2022-06-28 01:59:50|6805.9|6799.9|6805.9|6799.9|6806.4|6800.4|6805.4|6799.4|0
1656381600000|2022-06-28 02:00:00|6807.4|6801.4|6807.9|6801.9|6807.9|6801.9|6807.4|6801.4|0
1656381610000|2022-06-28 02:00:10|6808.4|6802.4|6806.4|6800.4|6808.4|6802.4|6806.4|6800.4|1
1656381620000|2022-06-28 02:00:20|6806.9|6800.9|6806.4|6800.4|6807.4|6801.4|6806.4|6800.4|1
1656381640000|2022-06-28 02:00:40|||||||||1
1656381650000|2022-06-28 02:00:50|6804.8|6798.8|6801.9|6795.9|6804.8|6798.8|6801.9|6795.9|2
1656381660000|2022-06-28 02:01:00|6801|6795|6799.9|6793.9|6801|6795|6799.9|6793.9|1
1656381670000|2022-06-28 02:01:10|6800.4|6794.4|6800.9|6794.9|6800.9|6794.9|6800.4|6794.4|5
1656381740000|2022-06-28 02:02:20|6801.4|6795.4|6801.4|6795.4|6801.4|6795.4|6801.4|6795.4|0
1656381750000|2022-06-28 02:02:30|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|0
1656381780000|2022-06-28 02:03:00|6801.4|6795.4|6800.4|6794.4|6801.4|6795.4|6799.9|6793.9|1
1656381790000|2022-06-28 02:03:10|6800.9|6794.9|6801.9|6795.9|6801.9|6795.9|6800.9|6794.9|0
1656381810000|2022-06-28 02:03:30|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656381820000|2022-06-28 02:03:40|6801.9|6795.9|6803.9|6797.9|6803.9|6797.9|6801.9|6795.9|0
1656381830000|2022-06-28 02:03:50|||||||||1
1656381850000|2022-06-28 02:04:10|6800.9|6794.9|6802.4|6796.4|6802.4|6796.4|6800.9|6794.9|6
1656381860000|2022-06-28 02:04:20|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|0
1656381890000|2022-06-28 02:04:50|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656381900000|2022-06-28 02:05:00|6802.9|6796.9|6802.4|6796.4|6802.9|6796.9|6801.9|6795.9|0
1656381910000|2022-06-28 02:05:10|6801.9|6795.9|6800.9|6794.9|6801.9|6795.9|6800.9|6794.9|0
1656381920000|2022-06-28 02:05:20|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|0
1656381930000|2022-06-28 02:05:30|6800.4|6794.4|6800.4|6794.4|6800.9|6794.9|6800.4|6794.4|0
1656381950000|2022-06-28 02:05:50|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|0
1656381960000|2022-06-28 02:06:00|6801.4|6795.4|6801.4|6795.4|6801.9|6795.9|6801.4|6795.4|0
1656381970000|2022-06-28 02:06:10|6800.4|6794.4|6799.9|6793.9|6800.4|6794.4|6799.4|6793.4|0
1656381980000|2022-06-28 02:06:20|6799.4|6793.4|6799.4|6793.4|6799.9|6793.9|6799.4|6793.4|0
1656381990000|2022-06-28 02:06:30|6799.9|6793.9|6798.9|6792.9|6799.9|6793.9|6798.9|6792.9|1
1656382000000|2022-06-28 02:06:40|6799.9|6793.9|6799.4|6793.4|6799.9|6793.9|6799.4|6793.4|0
1656382010000|2022-06-28 02:06:50|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|6799.4|6793.4|0
1656382020000|2022-06-28 02:07:00|6799.4|6793.4|6799.4|6793.4|6799.9|6793.9|6799.4|6793.4|0
1656382030000|2022-06-28 02:07:10|6799.9|6793.9|6799.4|6793.4|6799.9|6793.9|6799.4|6793.4|1
1656382040000|2022-06-28 02:07:20|||||||||1
1656382190000|2022-06-28 02:09:50|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|0
1656382200000|2022-06-28 02:10:00|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|0
1656382240000|2022-06-28 02:10:40|||||||||1
1656382250000|2022-06-28 02:10:50|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|0
1656382270000|2022-06-28 02:11:10|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|0
1656382280000|2022-06-28 02:11:20|6799.9|6793.9|6799.9|6793.9|6800.4|6794.4|6799.9|6793.9|0
1656382290000|2022-06-28 02:11:30|6800.4|6794.4|6799.9|6793.9|6800.4|6794.4|6799.9|6793.9|1
1656382310000|2022-06-28 02:11:50|6800.4|6794.4|6801.9|6795.9|6801.9|6795.9|6799.4|6793.4|3
1656382320000|2022-06-28 02:12:00|6802.4|6796.4|6804|6798|6804|6798|6802.4|6796.4|1
1656382330000|2022-06-28 02:12:10|6804.5|6798.5|6808.5|6802.5|6808.5|6802.5|6804.5|6798.5|0
1656382350000|2022-06-28 02:12:30|6808|6802|6807.5|6801.5|6808|6802|6807.5|6801.5|0
1656382380000|2022-06-28 02:13:00|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656382390000|2022-06-28 02:13:10|6807.9|6801.9|6808.9|6802.9|6808.9|6802.9|6807.9|6801.9|0
1656382410000|2022-06-28 02:13:30|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|0
1656382430000|2022-06-28 02:13:50|6809.9|6803.9|6810.9|6804.9|6810.9|6804.9|6809.9|6803.9|0
1656382460000|2022-06-28 02:14:20|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1656382470000|2022-06-28 02:14:30|6810|6804|6809.5|6803.5|6810|6804|6809.5|6803.5|0
1656382480000|2022-06-28 02:14:40|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|6809.4|6803.4|0
1656382490000|2022-06-28 02:14:50|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1656382500000|2022-06-28 02:15:00|6809|6803|6810|6804|6810|6804|6809|6803|0
1656382520000|2022-06-28 02:15:20|6809.5|6803.5|6810|6804|6810|6804|6809|6803|1
1656382540000|2022-06-28 02:15:40|6810.4|6804.4|6810.9|6804.9|6810.9|6804.9|6810.4|6804.4|0
1656382660000|2022-06-28 02:17:40|6811.4|6805.4|6812.4|6806.4|6813.4|6807.4|6811.4|6805.4|0
1656382670000|2022-06-28 02:17:50|6812|6806|6809.4|6803.4|6812|6806|6809.4|6803.4|0
1656382680000|2022-06-28 02:18:00|6808.9|6802.9|6808.4|6802.4|6809.4|6803.4|6808.4|6802.4|0
1656382690000|2022-06-28 02:18:10|6808|6802|6808|6802|6808|6802|6808|6802|0
1656382720000|2022-06-28 02:18:40|6807.5|6801.5|6807.5|6801.5|6807.5|6801.5|6807.5|6801.5|0
1656382740000|2022-06-28 02:19:00|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656382760000|2022-06-28 02:19:20|6807.9|6801.9|6807.4|6801.4|6807.9|6801.9|6807.4|6801.4|0
1656382770000|2022-06-28 02:19:30|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1656382790000|2022-06-28 02:19:50|6805.9|6799.9|6805.4|6799.4|6805.9|6799.9|6805.4|6799.4|0
1656382810000|2022-06-28 02:20:10|6805.5|6799.5|6805.9|6799.9|6805.9|6799.9|6805.5|6799.5|0
1656382820000|2022-06-28 02:20:20|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|0
1656382850000|2022-06-28 02:20:50|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|0
1656382860000|2022-06-28 02:21:00|6805.4|6799.4|6804.9|6798.9|6805.4|6799.4|6804.9|6798.9|0
1656382880000|2022-06-28 02:21:20|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|6805.4|6799.4|0
1656382960000|2022-06-28 02:22:40|6806|6800|6806|6800|6806|6800|6806|6800|0
1656383000000|2022-06-28 02:23:20|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1656383030000|2022-06-28 02:23:50|6804.9|6798.9|6803.9|6797.9|6804.9|6798.9|6803.9|6797.9|0
1656383040000|2022-06-28 02:24:00|6803.5|6797.5|6803.9|6797.9|6803.9|6797.9|6803.5|6797.5|0
1656383070000|2022-06-28 02:24:30|6804.4|6798.4|6804|6798|6804.4|6798.4|6804|6798|0
1656383080000|2022-06-28 02:24:40|6803.9|6797.9|6803.5|6797.5|6803.9|6797.9|6803.5|6797.5|0
1656383100000|2022-06-28 02:25:00|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|6803.9|6797.9|0
1656383170000|2022-06-28 02:26:10|6803.4|6797.4|6803.4|6797.4|6803.5|6797.5|6803.4|6797.4|0
1656383190000|2022-06-28 02:26:30|6802.9|6796.9|6802.5|6796.5|6802.9|6796.9|6802.5|6796.5|0
1656383200000|2022-06-28 02:26:40|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656383210000|2022-06-28 02:26:50|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|0
1656383220000|2022-06-28 02:27:00|6802.4|6796.4|6801.9|6795.9|6802.4|6796.4|6801.9|6795.9|0
1656383230000|2022-06-28 02:27:10|6802.4|6796.4|6803.4|6797.4|6803.4|6797.4|6802.4|6796.4|0
1656383270000|2022-06-28 02:27:50|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.9|6797.9|0
1656383300000|2022-06-28 02:28:20|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|0
1656383310000|2022-06-28 02:28:30|6805.5|6799.5|6806.4|6800.4|6806.4|6800.4|6805.5|6799.5|0
1656383370000|2022-06-28 02:29:30|6808.4|6802.4|6807.9|6801.9|6808.9|6802.9|6807.9|6801.9|0
1656383380000|2022-06-28 02:29:40|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656383390000|2022-06-28 02:29:50|6808.4|6802.4|6807.4|6801.4|6808.4|6802.4|6807.4|6801.4|0
1656383400000|2022-06-28 02:30:00|6807.9|6801.9|6807.4|6801.4|6807.9|6801.9|6807.4|6801.4|0
1656383420000|2022-06-28 02:30:20|6807.9|6801.9|6808.4|6802.4|6808.4|6802.4|6807.9|6801.9|0
1656383430000|2022-06-28 02:30:30|6808.9|6802.9|6809.4|6803.4|6809.4|6803.4|6808.9|6802.9|0
1656383440000|2022-06-28 02:30:40|6813.4|6807.4|6812.9|6806.9|6813.4|6807.4|6812.9|6806.9|1
1656383460000|2022-06-28 02:31:00|6812.4|6806.4|6813.4|6807.4|6813.4|6807.4|6812.4|6806.4|0
1656383470000|2022-06-28 02:31:10|6813.9|6807.9|6814.4|6808.4|6814.4|6808.4|6813.9|6807.9|0
1656383480000|2022-06-28 02:31:20|6815.9|6809.9|6815.9|6809.9|6816.9|6810.9|6815.9|6809.9|0
1656383490000|2022-06-28 02:31:30|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|0
1656383500000|2022-06-28 02:31:40|6815.9|6809.9|6815.4|6809.4|6816.4|6810.4|6815.4|6809.4|0
1656383520000|2022-06-28 02:32:00|6814.9|6808.9|6815.4|6809.4|6815.4|6809.4|6814.9|6808.9|0
1656383530000|2022-06-28 02:32:10|6814.9|6808.9|6813.9|6807.9|6814.9|6808.9|6813.9|6807.9|0
1656383550000|2022-06-28 02:32:30|||||||||2
1656383570000|2022-06-28 02:32:50|6813.4|6807.4|6811.4|6805.4|6813.4|6807.4|6811.4|6805.4|0
1656383580000|2022-06-28 02:33:00|6810.9|6804.9|6809.9|6803.9|6810.9|6804.9|6809.9|6803.9|0
1656383600000|2022-06-28 02:33:20|6810.4|6804.4|6810.9|6804.9|6810.9|6804.9|6810.4|6804.4|0
1656383620000|2022-06-28 02:33:40|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1656383650000|2022-06-28 02:34:10|6810.9|6804.9|6810.4|6804.4|6811.9|6805.9|6810.4|6804.4|0
1656383660000|2022-06-28 02:34:20|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|0
1656383670000|2022-06-28 02:34:30|6809.4|6803.4|6807.9|6801.9|6809.9|6803.9|6807.9|6801.9|0
1656383700000|2022-06-28 02:35:00|6807.8|6801.8|6803.8|6797.8|6807.9|6801.8|6803.8|6797.8|0
1656383710000|2022-06-28 02:35:10|6803.9|6797.9|6803.8|6797.8|6803.9|6797.9|6803.4|6797.4|0
1656383720000|2022-06-28 02:35:20|6803.4|6797.4|6802.9|6796.9|6803.4|6797.4|6802.9|6796.9|0
1656383730000|2022-06-28 02:35:30|6799.9|6793.9|6798.9|6792.9|6799.9|6793.9|6798.9|6792.9|1
1656383740000|2022-06-28 02:35:40|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|0
1656383790000|2022-06-28 02:36:30|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|0
1656383810000|2022-06-28 02:36:50|6799.4|6793.4|6799.9|6793.9|6799.9|6793.9|6799.4|6793.4|0
1656383820000|2022-06-28 02:37:00|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|0
1656383830000|2022-06-28 02:37:10|6800.3|6794.3|6800.3|6794.3|6800.3|6794.3|6800.3|6794.3|0
1656383850000|2022-06-28 02:37:30|6799.4|6793.4|6799.8|6793.8|6799.8|6793.8|6799.4|6793.4|0
1656383860000|2022-06-28 02:37:40|6800.3|6794.3|6801.3|6795.3|6801.3|6795.3|6800.3|6794.3|1
1656383890000|2022-06-28 02:38:10|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|6800.4|6794.4|0
1656383930000|2022-06-28 02:38:50|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|0
1656383940000|2022-06-28 02:39:00|6800.9|6794.9|6801.3|6795.3|6801.3|6795.3|6800.9|6794.9|0
1656383990000|2022-06-28 02:39:50|6800.4|6794.4|6799.8|6793.8|6800.4|6794.4|6799.8|6793.8|0
1656384010000|2022-06-28 02:40:10|6799.4|6793.4|6799.4|6793.4|6799.8|6793.8|6798.8|6792.8|0
1656384030000|2022-06-28 02:40:30|6798.8|6792.8|6798.8|6792.8|6799.3|6793.3|6798.8|6792.8|9
1656384040000|2022-06-28 02:40:40|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|7
1656384050000|2022-06-28 02:40:50|6796.8|6790.8|6795.3|6789.3|6796.8|6790.8|6795.3|6789.3|5
1656384080000|2022-06-28 02:41:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656384090000|2022-06-28 02:41:30|6797.8|6791.8|6797.8|6791.8|6798.3|6792.3|6797.8|6791.8|0
1656384110000|2022-06-28 02:41:50|6798.3|6792.3|6797.8|6791.8|6798.3|6792.3|6797.8|6791.8|0
1656384120000|2022-06-28 02:42:00|6797.3|6791.3|6796.3|6790.3|6797.3|6791.3|6795.8|6789.8|0
1656384130000|2022-06-28 02:42:10|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|0
1656384140000|2022-06-28 02:42:20|6795.3|6789.3|6796.8|6790.8|6796.8|6790.8|6795.3|6789.3|0
1656384160000|2022-06-28 02:42:40|6797.8|6791.8|6796.8|6790.8|6797.8|6791.8|6795.8|6789.8|1
1656384180000|2022-06-28 02:43:00|6797.3|6791.3|6797.8|6791.8|6797.8|6791.8|6797.3|6791.3|0
1656384200000|2022-06-28 02:43:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656384210000|2022-06-28 02:43:30|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|0
1656384220000|2022-06-28 02:43:40|6796.3|6790.3|6795.8|6789.8|6796.3|6790.3|6795.8|6789.8|0
1656384230000|2022-06-28 02:43:50|6795.3|6789.3|6794.8|6788.8|6795.3|6789.3|6794.8|6788.8|0
1656384240000|2022-06-28 02:44:00|6794.3|6788.3|6793.8|6787.8|6794.3|6788.3|6793.8|6787.8|0
1656384250000|2022-06-28 02:44:10|6794.3|6788.3|6795.3|6789.3|6795.3|6789.3|6794.3|6788.3|1
1656384260000|2022-06-28 02:44:20|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|0
1656384270000|2022-06-28 02:44:30|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656384280000|2022-06-28 02:44:40|6795.8|6789.8|6795.3|6789.3|6795.8|6789.8|6795.3|6789.3|2
1656384290000|2022-06-28 02:44:50|6794.8|6788.8|6793.8|6787.8|6794.8|6788.8|6793.8|6787.8|0
1656384310000|2022-06-28 02:45:10|6794.3|6788.3|6794.8|6788.8|6794.8|6788.8|6794.3|6788.3|0
1656384340000|2022-06-28 02:45:40|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656384360000|2022-06-28 02:46:00|6794.8|6788.8|6794.9|6788.9|6794.9|6788.9|6794.3|6788.3|2
1656384380000|2022-06-28 02:46:20|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656384390000|2022-06-28 02:46:30|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|0
1656384400000|2022-06-28 02:46:40|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|3
1656384410000|2022-06-28 02:46:50|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|0
1656384460000|2022-06-28 02:47:40|6794.9|6788.9|6795.3|6789.3|6795.3|6789.3|6794.9|6788.9|2
1656384470000|2022-06-28 02:47:50|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|0
1656384490000|2022-06-28 02:48:10|6795.4|6789.4|6795.4|6789.4|6795.9|6789.9|6795.4|6789.4|1
1656384510000|2022-06-28 02:48:30|6795.9|6789.9|6795.4|6789.4|6796.8|6790.8|6795.4|6789.4|10
1656384520000|2022-06-28 02:48:40|6795.3|6789.3|6795.4|6789.4|6795.4|6789.4|6795.3|6789.3|0
1656384540000|2022-06-28 02:49:00|6795.9|6789.9|6795.4|6789.4|6795.9|6789.9|6795.3|6789.3|0
1656384550000|2022-06-28 02:49:10|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656384580000|2022-06-28 02:49:40|6796.3|6790.3|6796.9|6790.9|6796.9|6790.9|6796.3|6790.3|7
1656384630000|2022-06-28 02:50:30|6797|6791|6797|6791|6797|6791|6797|6791|5
1656384650000|2022-06-28 02:50:50|||||||||5
1656384670000|2022-06-28 02:51:10|||||||||8
1656384680000|2022-06-28 02:51:20|6796|6790|6796|6790|6796.5|6790.5|6796|6790|2
1656384690000|2022-06-28 02:51:30|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656384700000|2022-06-28 02:51:40|6797|6791|6796.5|6790.5|6797|6791|6796.5|6790.5|3
1656384720000|2022-06-28 02:52:00|||||||||1
1656384730000|2022-06-28 02:52:10|6796|6790|6796|6790|6796|6790|6796|6790|0
1656384740000|2022-06-28 02:52:20|6796.5|6790.5|6796|6790|6796.5|6790.5|6795|6789|1
1656384750000|2022-06-28 02:52:30|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1656384760000|2022-06-28 02:52:40|6796|6790|6796|6790|6796|6790|6796|6790|0
1656384790000|2022-06-28 02:53:10|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|1
1656384830000|2022-06-28 02:53:50|6796.5|6790.5|6796|6790|6796.5|6790.5|6796|6790|0
1656384840000|2022-06-28 02:54:00|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795|6789|0
1656384890000|2022-06-28 02:54:50|6796.5|6790.5|6796|6790|6796.5|6790.5|6796|6790|1
1656384910000|2022-06-28 02:55:10|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|1
1656384930000|2022-06-28 02:55:30|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|6794.5|6788.5|1
1656384990000|2022-06-28 02:56:30|6795|6789|6795.5|6789.5|6795.5|6789.5|6795|6789|0
1656385010000|2022-06-28 02:56:50|6796|6790|6793|6787|6796.5|6790.5|6793|6787|3
1656385020000|2022-06-28 02:57:00|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1656385070000|2022-06-28 02:57:50|6792|6786|6792.6|6786.6|6793|6787|6792|6786|0
1656385090000|2022-06-28 02:58:10|6793|6787|6792.6|6786.6|6793|6787|6792.6|6786.6|1
1656385110000|2022-06-28 02:58:30|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1656385140000|2022-06-28 02:59:00|6793|6787|6792.5|6786.5|6793|6787|6792.5|6786.5|1
1656385190000|2022-06-28 02:59:50|6792|6786|6792|6786|6792|6786|6792|6786|0
1656385200000|2022-06-28 03:00:00|6792.5|6786.5|6790.5|6784.5|6792.5|6786.5|6790.5|6784.5|2
1656385210000|2022-06-28 03:00:10|6789|6783|6789|6783|6789.5|6783.5|6789|6783|5
1656385220000|2022-06-28 03:00:20|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|6789.5|6783.5|0
1656385240000|2022-06-28 03:00:40|6790|6784|6790.4|6784.4|6790.5|6784.5|6790|6784|4
1656385250000|2022-06-28 03:00:50|6789|6783|6789.5|6783.5|6789.5|6783.5|6789|6783|2
1656385260000|2022-06-28 03:01:00|6790.5|6784.5|6790|6784|6790.5|6784.5|6790|6784|1
1656385270000|2022-06-28 03:01:10|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|0
1656385280000|2022-06-28 03:01:20|6792|6786|6792|6786|6792|6786|6791.5|6785.5|2
1656385290000|2022-06-28 03:01:30|6791.9|6785.9|6791|6785|6791.9|6785.9|6790.9|6784.9|0
1656385310000|2022-06-28 03:01:50|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|1
1656385320000|2022-06-28 03:02:00|6793|6787|6793|6787|6793|6787|6793|6787|0
1656385330000|2022-06-28 03:02:10|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|1
1656385350000|2022-06-28 03:02:30|6793|6787|6793.5|6787.5|6793.5|6787.5|6793|6787|0
1656385360000|2022-06-28 03:02:40|6793|6787|6793|6787|6793|6787|6793|6787|0
1656385370000|2022-06-28 03:02:50|6793.5|6787.5|6793|6787|6793.5|6787.5|6793|6787|0
1656385380000|2022-06-28 03:03:00|6792|6786|6792|6786|6792|6786|6792|6786|0
1656385440000|2022-06-28 03:04:00|6792.5|6786.5|6793|6787|6793|6787|6792.5|6786.5|0
1656385510000|2022-06-28 03:05:10|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|1
1656385520000|2022-06-28 03:05:20|6793|6787|6793|6787|6793|6787|6792.5|6786.5|0
1656385530000|2022-06-28 03:05:30|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|0
1656385560000|2022-06-28 03:06:00|6794|6788|6794|6788|6794|6788|6794|6788|39
1656385570000|2022-06-28 03:06:10|6793.5|6787.5|6793|6787|6793.5|6787.5|6793|6787|0
1656385590000|2022-06-28 03:06:30|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1656385600000|2022-06-28 03:06:40|6793|6787|6792.5|6786.5|6793|6787|6792.5|6786.5|9
1656385610000|2022-06-28 03:06:50|6793|6787|6793|6787|6793|6787|6793|6787|0
1656385620000|2022-06-28 03:07:00|6793.5|6787.5|6794|6788|6794|6788|6793.5|6787.5|4
1656385630000|2022-06-28 03:07:10|6793|6787|6792.5|6786.5|6793|6787|6792.5|6786.5|1
1656385640000|2022-06-28 03:07:20|6793|6787|6793.5|6787.5|6793.5|6787.5|6793|6787|1
1656385650000|2022-06-28 03:07:30|6793|6787|6793|6787|6793|6787|6793|6787|0
1656385660000|2022-06-28 03:07:40|6793.5|6787.5|6794|6788|6794|6788|6793.5|6787.5|0
1656385680000|2022-06-28 03:08:00|6792.5|6786.5|6794|6788|6794|6788|6792|6786|2
1656385690000|2022-06-28 03:08:10|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|0
1656385700000|2022-06-28 03:08:20|6793|6787|6793|6787|6793|6787|6793|6787|0
1656385730000|2022-06-28 03:08:50|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|6793.5|6787.5|0
1656385740000|2022-06-28 03:09:00|6793.9|6787.9|6793|6787|6793.9|6787.9|6792.5|6786.5|1
1656385760000|2022-06-28 03:09:20|6792.5|6786.5|6791.5|6785.5|6792.5|6786.5|6791.5|6785.5|0
1656385770000|2022-06-28 03:09:30|6792|6786|6792|6786|6792|6786|6792|6786|0
1656385800000|2022-06-28 03:10:00|6791.5|6785.5|6790.5|6784.5|6791.5|6785.5|6790.5|6784.5|0
1656385810000|2022-06-28 03:10:10|6791|6785|6791|6785|6791|6785|6791|6785|0
1656385820000|2022-06-28 03:10:20|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|0
1656385830000|2022-06-28 03:10:30|6791|6785|6791.5|6785.5|6791.5|6785.5|6791|6785|0
1656385840000|2022-06-28 03:10:40|6791|6785|6791|6785|6791.5|6785.5|6790.5|6784.5|4
1656385880000|2022-06-28 03:11:20|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|6790.5|6784.5|0
1656385890000|2022-06-28 03:11:30|6788|6782|6787|6781|6788|6782|6787|6781|5
1656385900000|2022-06-28 03:11:40|6787.5|6781.5|6788.5|6782.5|6788.5|6782.5|6787.5|6781.5|3
1656385920000|2022-06-28 03:12:00|6789|6783|6788|6782|6789|6783|6788|6782|0
1656385940000|2022-06-28 03:12:20|6788.5|6782.5|6790|6784|6790|6784|6788.5|6782.5|1
1656385950000|2022-06-28 03:12:30|6790.5|6784.5|6792|6786|6792|6786|6790.5|6784.5|0
1656385960000|2022-06-28 03:12:40|6791.9|6785.9|6789|6783|6791.9|6785.9|6789|6783|4
1656385970000|2022-06-28 03:12:50|6788|6782|6788.5|6782.5|6788.5|6782.5|6788|6782|0
1656385980000|2022-06-28 03:13:00|6788|6782|6788|6782|6788|6782|6788|6782|0
1656385990000|2022-06-28 03:13:10|6787|6781|6787|6781|6787|6781|6786.5|6780.5|1
1656386000000|2022-06-28 03:13:20|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1656386020000|2022-06-28 03:13:40|6787|6781|6787|6781|6787|6781|6787|6781|0
1656386040000|2022-06-28 03:14:00|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1656386060000|2022-06-28 03:14:20|6786|6780|6786|6780|6786|6780|6786|6780|0
1656386070000|2022-06-28 03:14:30|||||||||4
1656386100000|2022-06-28 03:15:00|6788|6782|6788|6782|6788|6782|6788|6782|1
1656386110000|2022-06-28 03:15:10|6789|6783|6791|6785|6791|6785|6789|6783|0
1656386120000|2022-06-28 03:15:20|6792|6786|6792|6786|6792|6786|6790.9|6784.9|0
1656386130000|2022-06-28 03:15:30|6792.4|6786.4|6792.4|6786.4|6792.4|6786.4|6792.4|6786.4|0
1656386140000|2022-06-28 03:15:40|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1656386170000|2022-06-28 03:16:10|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|0
1656386260000|2022-06-28 03:17:40|6792.4|6786.4|6791.5|6785.5|6792.4|6786.4|6791.5|6785.5|0
1656386290000|2022-06-28 03:18:10|6792|6786|6792|6786|6792|6786|6792|6786|0
1656386310000|2022-06-28 03:18:30|6791|6785|6789.5|6783.5|6791|6785|6789.5|6783.5|5
1656386320000|2022-06-28 03:18:40|6790.5|6784.5|6791.9|6785.9|6791.9|6785.9|6790.4|6784.4|1
1656386350000|2022-06-28 03:19:10|6791.5|6785.5|6791|6785|6791.5|6785.5|6791|6785|0
1656386380000|2022-06-28 03:19:40|6791.4|6785.4|6791.9|6785.9|6791.9|6785.9|6791.4|6785.4|0
1656386410000|2022-06-28 03:20:10|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|0
1656386420000|2022-06-28 03:20:20|6791.9|6785.9|6791.5|6785.5|6791.9|6785.9|6791.5|6785.5|0
1656386430000|2022-06-28 03:20:30|6791.9|6785.9|6791.9|6785.9|6791.9|6785.9|6791.9|6785.9|0
1656386440000|2022-06-28 03:20:40|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|0
1656386450000|2022-06-28 03:20:50|6791|6785|6791|6785|6791|6785|6791|6785|0
1656386540000|2022-06-28 03:22:20|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|6791.5|6785.5|0
1656386560000|2022-06-28 03:22:40|6792.5|6786.5|6793|6787|6793|6787|6792.5|6786.5|0
1656386570000|2022-06-28 03:22:50|6793.5|6787.5|6794.9|6788.9|6794.9|6788.9|6793.5|6787.5|0
1656386580000|2022-06-28 03:23:00|6795|6789|6795|6789|6795|6789|6795|6789|0
1656386590000|2022-06-28 03:23:10|6795.4|6789.4|6795.5|6789.5|6795.5|6789.5|6795.4|6789.4|0
1656386600000|2022-06-28 03:23:20|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|0
1656386610000|2022-06-28 03:23:30|6796|6790|6796|6790|6796|6790|6796|6790|0
1656386620000|2022-06-28 03:23:40|6796.5|6790.5|6795.5|6789.5|6796.5|6790.5|6795.5|6789.5|0
1656386630000|2022-06-28 03:23:50|6795.9|6789.9|6795.5|6789.5|6795.9|6789.9|6795.5|6789.5|0
1656386640000|2022-06-28 03:24:00|6795|6789|6796.4|6790.4|6796.4|6790.4|6795|6789|0
1656386650000|2022-06-28 03:24:10|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|0
1656386660000|2022-06-28 03:24:20|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|6796.9|6790.9|0
1656386680000|2022-06-28 03:24:40|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|0
1656386690000|2022-06-28 03:24:50|6796.4|6790.4|6796|6790|6796.4|6790.4|6796|6790|0
1656386720000|2022-06-28 03:25:20|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|6795.5|6789.5|0
1656386750000|2022-06-28 03:25:50|||||||||1
1656386760000|2022-06-28 03:26:00|6795.4|6789.4|6793.9|6787.9|6795.4|6789.4|6793.9|6787.9|0
1656386800000|2022-06-28 03:26:40|6794.4|6788.4|6794.9|6788.9|6794.9|6788.9|6794.4|6788.4|0
1656386850000|2022-06-28 03:27:30|6795.4|6789.4|6797.4|6791.4|6797.4|6791.4|6795.4|6789.4|0
1656386870000|2022-06-28 03:27:50|6797.9|6791.9|6797.9|6791.9|6797.9|6791.9|6797.9|6791.9|0
1656386890000|2022-06-28 03:28:10|6799.9|6793.9|6801.9|6795.9|6801.9|6795.9|6799.9|6793.9|1
1656386900000|2022-06-28 03:28:20|6802.4|6796.4|6803|6797|6803|6797|6802.4|6796.4|0
1656386910000|2022-06-28 03:28:30|6802.9|6796.9|6804.4|6798.4|6804.4|6798.4|6802.9|6796.9|0
1656386920000|2022-06-28 03:28:40|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|2
1656386930000|2022-06-28 03:28:50|6807.4|6801.4|6806.9|6800.9|6807.4|6801.4|6806.9|6800.9|0
1656386940000|2022-06-28 03:29:00|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1656386950000|2022-06-28 03:29:10|6806.9|6800.9|6808.4|6802.4|6808.9|6802.9|6806.9|6800.9|0
1656386960000|2022-06-28 03:29:20|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|0
1656386970000|2022-06-28 03:29:30|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1656386980000|2022-06-28 03:29:40|6808.8|6802.8|6812.4|6806.4|6813.4|6807.4|6808.8|6802.8|0
1656386990000|2022-06-28 03:29:50|6812.9|6806.9|6813.4|6807.4|6813.4|6807.4|6812.9|6806.9|0
1656387010000|2022-06-28 03:30:10|6812.9|6806.9|6811.4|6805.4|6812.9|6806.9|6811.4|6805.4|0
1656387020000|2022-06-28 03:30:20|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|0
1656387040000|2022-06-28 03:30:40|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|1
1656387070000|2022-06-28 03:31:10|6811.9|6805.9|6811.9|6805.9|6811.9|6805.9|6811.9|6805.9|0
1656387100000|2022-06-28 03:31:40|6812.9|6806.9|6813.4|6807.4|6813.4|6807.4|6812.9|6806.9|0
1656387120000|2022-06-28 03:32:00|6812.4|6806.4|6811.9|6805.9|6812.4|6806.4|6811.9|6805.9|6
1656387160000|2022-06-28 03:32:40|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|6810.9|6804.9|0
1656387190000|2022-06-28 03:33:10|6810.4|6804.4|6807.9|6801.9|6810.4|6804.4|6807.4|6801.4|0
1656387200000|2022-06-28 03:33:20|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1656387220000|2022-06-28 03:33:40|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656387230000|2022-06-28 03:33:50|6806.9|6800.9|6805.9|6799.9|6806.9|6800.9|6805.9|6799.9|0
1656387250000|2022-06-28 03:34:10|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|1
1656387260000|2022-06-28 03:34:20|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|0
1656387300000|2022-06-28 03:35:00|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656387340000|2022-06-28 03:35:40|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|0
1656387400000|2022-06-28 03:36:40|6802.4|6796.4|6798.9|6792.9|6802.4|6796.4|6798.9|6792.9|0
1656387410000|2022-06-28 03:36:50|6798.3|6792.3|6798.4|6792.4|6798.4|6792.4|6798.3|6792.3|1
1656387450000|2022-06-28 03:37:30|6797.9|6791.9|6796.9|6790.9|6797.9|6791.9|6796.9|6790.9|1
1656387540000|2022-06-28 03:39:00|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|1
1656387550000|2022-06-28 03:39:10|6801.4|6795.4|6801.4|6795.4|6801.4|6795.4|6801.4|6795.4|0
1656387600000|2022-06-28 03:40:00|6801.9|6795.9|6803.4|6797.4|6803.4|6797.4|6801.9|6795.9|0
1656387680000|2022-06-28 03:41:20|6802.9|6796.9|6801.8|6795.8|6802.9|6796.9|6801.8|6795.8|0
1656387710000|2022-06-28 03:41:50|6802.3|6796.3|6802.3|6796.3|6802.3|6796.3|6802.3|6796.3|0
1656387720000|2022-06-28 03:42:00|6801.8|6795.8|6801.8|6795.8|6801.8|6795.8|6801.8|6795.8|0
1656387780000|2022-06-28 03:43:00|6802.3|6796.3|6803.8|6797.8|6803.8|6797.8|6802.3|6796.3|0
1656387830000|2022-06-28 03:43:50|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|0
1656387840000|2022-06-28 03:44:00|6802.4|6796.4|6801.8|6795.8|6802.4|6796.4|6801.8|6795.8|0
1656387880000|2022-06-28 03:44:40|6802.3|6796.3|6802.3|6796.3|6802.3|6796.3|6802.3|6796.3|0
1656387900000|2022-06-28 03:45:00|6802.8|6796.8|6802.8|6796.8|6802.8|6796.8|6802.8|6796.8|0
1656387910000|2022-06-28 03:45:10|6803.3|6797.3|6803.3|6797.3|6803.3|6797.3|6803.3|6797.3|0
1656387920000|2022-06-28 03:45:20|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|0
1656388020000|2022-06-28 03:47:00|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|0
1656388070000|2022-06-28 03:47:50|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|1
1656388090000|2022-06-28 03:48:10|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|6802.9|6796.9|0
1656388120000|2022-06-28 03:48:40|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656388140000|2022-06-28 03:49:00|6803.3|6797.3|6803.3|6797.3|6803.3|6797.3|6803.3|6797.3|0
1656388170000|2022-06-28 03:49:30|6803.8|6797.8|6804.3|6798.3|6804.3|6798.3|6803.8|6797.8|0
1656388200000|2022-06-28 03:50:00|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|0
1656388250000|2022-06-28 03:50:50|6804.3|6798.3|6804.8|6798.8|6804.8|6798.8|6804.3|6798.3|0
1656388260000|2022-06-28 03:51:00|6804.9|6798.9|6805.8|6799.8|6805.8|6799.8|6804.9|6798.9|0
1656388280000|2022-06-28 03:51:20|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|0
1656388370000|2022-06-28 03:52:50|6804.3|6798.3|6803.8|6797.8|6804.3|6798.3|6803.8|6797.8|0
1656388390000|2022-06-28 03:53:10|6804.3|6798.3|6803.8|6797.8|6804.3|6798.3|6803.8|6797.8|0
1656388450000|2022-06-28 03:54:10|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|6804.8|6798.8|0
1656388540000|2022-06-28 03:55:40|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|0
1656388560000|2022-06-28 03:56:00|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|6803.8|6797.8|0
1656388680000|2022-06-28 03:58:00|6804.3|6798.3|6805.8|6799.8|6805.8|6799.8|6804.3|6798.3|0
1656388700000|2022-06-28 03:58:20|6806.3|6800.3|6806.8|6800.8|6806.8|6800.8|6806.3|6800.3|0
1656388850000|2022-06-28 04:00:50|6806.3|6800.3|6805.3|6799.3|6806.3|6800.3|6805.3|6799.3|0
1656388860000|2022-06-28 04:01:00|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656388890000|2022-06-28 04:01:30|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|0
1656388900000|2022-06-28 04:01:40|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656388960000|2022-06-28 04:02:40|6805.3|6799.3|6804.8|6798.8|6805.3|6799.3|6804.8|6798.8|0
1656388990000|2022-06-28 04:03:10|6805.3|6799.3|6804.8|6798.8|6805.3|6799.3|6804.8|6798.8|0
1656389040000|2022-06-28 04:04:00|6805.3|6799.3|6805.3|6799.3|6805.3|6799.3|6805.3|6799.3|0
1656389050000|2022-06-28 04:04:10|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656389080000|2022-06-28 04:04:40|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|0
1656389110000|2022-06-28 04:05:10|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656389130000|2022-06-28 04:05:30|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|0
1656389190000|2022-06-28 04:06:30|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|0
1656389210000|2022-06-28 04:06:50|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|0
1656389230000|2022-06-28 04:07:10|6806.7|6800.7|6806.3|6800.3|6806.8|6800.8|6806.3|6800.3|0
1656389260000|2022-06-28 04:07:40|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656389320000|2022-06-28 04:08:40|6806.2|6800.2|6805.8|6799.8|6806.2|6800.2|6805.8|6799.8|0
1656389360000|2022-06-28 04:09:20|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|0
1656389400000|2022-06-28 04:10:00|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|0
1656389410000|2022-06-28 04:10:10|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|0
1656389430000|2022-06-28 04:10:30|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656389460000|2022-06-28 04:11:00|6805.7|6799.7|6807.7|6801.7|6807.7|6801.7|6805.7|6799.7|0
1656389560000|2022-06-28 04:12:40|6807.3|6801.3|6807.7|6801.7|6807.7|6801.7|6807.3|6801.3|0
1656389590000|2022-06-28 04:13:10|6807.3|6801.3|6806.8|6800.8|6807.3|6801.3|6806.8|6800.8|0
1656389640000|2022-06-28 04:14:00|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|6807.3|6801.3|0
1656389700000|2022-06-28 04:15:00|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|6806.8|6800.8|0
1656389740000|2022-06-28 04:15:40|6806.3|6800.3|6805.8|6799.8|6806.3|6800.3|6805.8|6799.8|0
1656389750000|2022-06-28 04:15:50|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|0
1656389780000|2022-06-28 04:16:20|6805.3|6799.3|6805.3|6799.3|6805.3|6799.3|6805.3|6799.3|0
1656389800000|2022-06-28 04:16:40|6805.7|6799.7|6806.2|6800.2|6806.2|6800.2|6805.7|6799.7|0
1656389850000|2022-06-28 04:17:30|6805.7|6799.7|6807.7|6801.7|6807.7|6801.7|6805.2|6799.2|1
1656389880000|2022-06-28 04:18:00|6807.2|6801.2|6806.7|6800.7|6807.2|6801.2|6805.8|6799.8|0
1656389930000|2022-06-28 04:18:50|||||||||1
1656389940000|2022-06-28 04:19:00|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|0
1656389950000|2022-06-28 04:19:10|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656389990000|2022-06-28 04:19:50|6808.2|6802.2|6808.7|6802.7|6808.7|6802.7|6808.2|6802.2|1
1656390040000|2022-06-28 04:20:40|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1656390060000|2022-06-28 04:21:00|6808.7|6802.7|6808.3|6802.3|6808.7|6802.7|6808.3|6802.3|0
1656390110000|2022-06-28 04:21:50|6810.2|6804.2|6810.7|6804.7|6810.7|6804.7|6810.2|6804.2|1
1656390140000|2022-06-28 04:22:20|6811.7|6805.7|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|0
1656390150000|2022-06-28 04:22:30|6810.8|6804.8|6810.7|6804.7|6810.8|6804.8|6810.7|6804.7|0
1656390280000|2022-06-28 04:24:40|||||||||1
1656390310000|2022-06-28 04:25:10|6811.2|6805.2|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|0
1656390350000|2022-06-28 04:25:50|6810.7|6804.7|6810.2|6804.2|6810.7|6804.7|6810.2|6804.2|0
1656390480000|2022-06-28 04:28:00|6809.7|6803.7|6807.7|6801.7|6809.7|6803.7|6807.7|6801.7|4
1656390490000|2022-06-28 04:28:10|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.2|6799.2|2
1656390500000|2022-06-28 04:28:20|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|1
1656390520000|2022-06-28 04:28:40|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|0
1656390530000|2022-06-28 04:28:50|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|1
1656390540000|2022-06-28 04:29:00|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|6806.7|6800.7|0
1656390590000|2022-06-28 04:29:50|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|0
1656390790000|2022-06-28 04:33:10|6806.7|6800.7|6805.2|6799.2|6806.7|6800.7|6805.2|6799.2|1
1656390810000|2022-06-28 04:33:30|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1656390820000|2022-06-28 04:33:40|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|3
1656390830000|2022-06-28 04:33:50|6806.6|6800.6|6807.1|6801.1|6807.1|6801.1|6806.6|6800.6|0
1656390880000|2022-06-28 04:34:40|6807.2|6801.2|6809.6|6803.6|6809.6|6803.6|6807.2|6801.2|5
1656390890000|2022-06-28 04:34:50|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|1
1656390900000|2022-06-28 04:35:00|6812.1|6806.1|6811.6|6805.6|6812.1|6806.1|6811.6|6805.6|0
1656390910000|2022-06-28 04:35:10|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|0
1656390960000|2022-06-28 04:36:00|6813.6|6807.6|6814.6|6808.6|6815.1|6809.1|6813.6|6807.6|2
1656390980000|2022-06-28 04:36:20|6815.1|6809.1|6815.1|6809.1|6815.1|6809.1|6815.1|6809.1|0
1656390990000|2022-06-28 04:36:30|6812.6|6806.6|6812.6|6806.6|6813.1|6807.1|6812.6|6806.6|1
1656391010000|2022-06-28 04:36:50|6815.1|6809.1|6813.6|6807.6|6815.1|6809.1|6813.6|6807.6|0
1656391020000|2022-06-28 04:37:00|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|0
1656391100000|2022-06-28 04:38:20|6812.6|6806.6|6812.6|6806.6|6812.6|6806.6|6812.6|6806.6|0
1656391120000|2022-06-28 04:38:40|6813.5|6807.5|6813.6|6807.6|6813.6|6807.6|6813.5|6807.5|0
1656391140000|2022-06-28 04:39:00|6814.1|6808.1|6814.1|6808.1|6814.1|6808.1|6813.6|6807.6|2
1656391230000|2022-06-28 04:40:30|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|2
1656391260000|2022-06-28 04:41:00|||||||||3
1656391280000|2022-06-28 04:41:20|6814.6|6808.6|6814.6|6808.6|6814.6|6808.6|6814.6|6808.6|2
1656391310000|2022-06-28 04:41:50|6815.1|6809.1|6815.1|6809.1|6815.1|6809.1|6815.1|6809.1|0
1656391350000|2022-06-28 04:42:30|6814.6|6808.6|6814.6|6808.6|6814.6|6808.6|6814.6|6808.6|0
1656391430000|2022-06-28 04:43:50|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|6813.6|6807.6|0
1656391510000|2022-06-28 04:45:10|||||||||1
1656391530000|2022-06-28 04:45:30|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|6813.5|6807.5|0
1656391540000|2022-06-28 04:45:40|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|4
1656391550000|2022-06-28 04:45:50|6816|6810|6816.5|6810.5|6816.5|6810.5|6816|6810|0
1656391610000|2022-06-28 04:46:50|6817|6811|6816.1|6810.1|6817|6811|6816.1|6810.1|3
1656391650000|2022-06-28 04:47:30|6816.6|6810.6|6816.1|6810.1|6816.6|6810.6|6816.1|6810.1|0
1656391680000|2022-06-28 04:48:00|6816|6810|6816|6810|6816|6810|6816|6810|0
1656391700000|2022-06-28 04:48:20|6815.5|6809.5|6816.1|6810.1|6816.1|6810.1|6815|6809|0
1656391720000|2022-06-28 04:48:40|6816.6|6810.6|6817|6811|6817|6811|6816.6|6810.6|0
1656391730000|2022-06-28 04:48:50|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|0
1656391760000|2022-06-28 04:49:20|6816.6|6810.6|6817|6811|6817|6811|6816.6|6810.6|0
1656391870000|2022-06-28 04:51:10|6816|6810|6816|6810|6816|6810|6816|6810|0
1656391900000|2022-06-28 04:51:40|6815.5|6809.5|6816|6810|6816|6810|6815.5|6809.5|1
1656391960000|2022-06-28 04:52:40|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|0
1656391970000|2022-06-28 04:52:50|6814|6808|6813.5|6807.5|6814|6808|6813.5|6807.5|8
1656391980000|2022-06-28 04:53:00|6815|6809|6815|6809|6815|6809|6815|6809|1
1656392030000|2022-06-28 04:53:50|6815.5|6809.5|6816|6810|6816|6810|6815.5|6809.5|2
1656392040000|2022-06-28 04:54:00|6817.5|6811.5|6817.5|6811.5|6817.5|6811.5|6817.5|6811.5|2
1656392070000|2022-06-28 04:54:30|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|2
1656392080000|2022-06-28 04:54:40|6819|6813|6819|6813|6819|6813|6819|6813|0
1656392100000|2022-06-28 04:55:00|6820|6814|6820.5|6814.5|6820.5|6814.5|6820|6814|0
1656392110000|2022-06-28 04:55:10|6821|6815|6821|6815|6821|6815|6821|6815|2
1656392120000|2022-06-28 04:55:20|6821.5|6815.5|6822|6816|6822|6816|6821.5|6815.5|0
1656392200000|2022-06-28 04:56:40|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1656392230000|2022-06-28 04:57:10|6820|6814|6820.5|6814.5|6820.5|6814.5|6820|6814|1
1656392240000|2022-06-28 04:57:20|6820|6814|6820|6814|6820|6814|6820|6814|0
1656392250000|2022-06-28 04:57:30|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|1
1656392260000|2022-06-28 04:57:40|6820|6814|6820|6814|6820|6814|6820|6814|0
1656392320000|2022-06-28 04:58:40|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|0
1656392370000|2022-06-28 04:59:30|6820|6814|6822|6816|6822|6816|6820|6814|0
1656392400000|2022-06-28 05:00:00|6823|6817|6824|6818|6824|6818|6823|6817|0
1656392410000|2022-06-28 05:00:10|6822|6816|6822|6816|6822|6816|6822|6816|2
1656392420000|2022-06-28 05:00:20|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1656392430000|2022-06-28 05:00:30|6822.5|6816.5|6823|6817|6823|6817|6822.5|6816.5|0
1656392520000|2022-06-28 05:02:00|6820.5|6814.5|6818.5|6812.5|6820.5|6814.5|6818.5|6812.5|1
1656392530000|2022-06-28 05:02:10|6819|6813|6819|6813|6819|6813|6818.5|6812.5|0
1656392540000|2022-06-28 05:02:20|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|6818.5|6812.5|0
1656392570000|2022-06-28 05:02:50|6819|6813|6819|6813|6819|6813|6819|6813|0
1656392600000|2022-06-28 05:03:20|6818.5|6812.5|6818|6812|6818.5|6812.5|6818|6812|0
1656392620000|2022-06-28 05:03:40|6817.5|6811.5|6820.5|6814.5|6820.5|6814.5|6817.5|6811.5|6
1656392630000|2022-06-28 05:03:50|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|1
1656392660000|2022-06-28 05:04:20|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|0
1656392700000|2022-06-28 05:05:00|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|2
1656392710000|2022-06-28 05:05:10|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1656392720000|2022-06-28 05:05:20|6817.4|6811.4|6818.4|6812.4|6818.4|6812.4|6817.4|6811.4|0
1656392770000|2022-06-28 05:06:10|6818.9|6812.9|6818.9|6812.9|6818.9|6812.9|6818.9|6812.9|0
1656392820000|2022-06-28 05:07:00|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|0
1656392870000|2022-06-28 05:07:50|6818.9|6812.9|6818.5|6812.5|6818.9|6812.9|6818.5|6812.5|0
1656392880000|2022-06-28 05:08:00|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|6818.4|6812.4|0
1656392890000|2022-06-28 05:08:10|6818|6812|6818.4|6812.4|6818.4|6812.4|6818|6812|0
1656392910000|2022-06-28 05:08:30|6818|6812|6815.5|6809.5|6818|6812|6815.5|6809.5|0
1656392920000|2022-06-28 05:08:40|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|0
1656392950000|2022-06-28 05:09:10|6815.9|6809.9|6816.4|6810.4|6816.4|6810.4|6815.9|6809.9|0
1656392960000|2022-06-28 05:09:20|6816.9|6810.9|6818.4|6812.4|6818.4|6812.4|6816.9|6810.9|0
1656393010000|2022-06-28 05:10:10|6817.4|6811.4|6814.4|6808.4|6817.4|6811.4|6814.4|6808.4|1
1656393020000|2022-06-28 05:10:20|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|6813.5|6807.5|0
1656393050000|2022-06-28 05:10:50|6813.5|6807.5|6813.9|6807.9|6813.9|6807.9|6813.5|6807.5|1
1656393080000|2022-06-28 05:11:20|6813.4|6807.4|6813.9|6807.9|6813.9|6807.9|6813.4|6807.4|3
1656393100000|2022-06-28 05:11:40|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6
1656393120000|2022-06-28 05:12:00|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|0
1656393160000|2022-06-28 05:12:40|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|0
1656393170000|2022-06-28 05:12:50|6814.4|6808.4|6814.4|6808.4|6814.4|6808.4|6813.4|6807.4|1
1656393270000|2022-06-28 05:14:30|6814.9|6808.9|6815.4|6809.4|6815.4|6809.4|6814.9|6808.9|0
1656393280000|2022-06-28 05:14:40|||||||||1
1656393290000|2022-06-28 05:14:50|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|0
1656393310000|2022-06-28 05:15:10|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|0
1656393320000|2022-06-28 05:15:20|6813.4|6807.4|6814.4|6808.4|6814.4|6808.4|6813.4|6807.4|1
1656393400000|2022-06-28 05:16:40|6814.3|6808.3|6814.8|6808.8|6814.8|6808.8|6813.8|6807.8|0
1656393420000|2022-06-28 05:17:00|6813.9|6807.9|6814.3|6808.3|6814.4|6808.4|6813.9|6807.9|1
1656393460000|2022-06-28 05:17:40|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|0
1656393470000|2022-06-28 05:17:50|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656393480000|2022-06-28 05:18:00|6813.9|6807.9|6813.8|6807.8|6813.9|6807.9|6813.8|6807.8|0
1656393510000|2022-06-28 05:18:30|6814.3|6808.3|6814.8|6808.8|6814.8|6808.8|6814.3|6808.3|0
1656393610000|2022-06-28 05:20:10|6814.3|6808.3|6816.8|6810.8|6816.8|6810.8|6814.3|6808.3|1
1656393640000|2022-06-28 05:20:40|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|6817.3|6811.3|0
1656393660000|2022-06-28 05:21:00|||||||||1
1656393700000|2022-06-28 05:21:40|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|4
1656393720000|2022-06-28 05:22:00|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|0
1656393740000|2022-06-28 05:22:20|6814.8|6808.8|6816.3|6810.3|6816.3|6810.3|6814.8|6808.8|1
1656393750000|2022-06-28 05:22:30|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1656393770000|2022-06-28 05:22:50|6816.9|6810.9|6816.8|6810.8|6816.9|6810.9|6816.8|6810.8|1
1656393780000|2022-06-28 05:23:00|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656393830000|2022-06-28 05:23:50|6815.9|6809.9|6815.3|6809.3|6815.9|6809.9|6815.3|6809.3|0
1656393840000|2022-06-28 05:24:00|6814.9|6808.9|6814.8|6808.8|6814.9|6808.9|6814.8|6808.8|0
1656393860000|2022-06-28 05:24:20|6813.9|6807.9|6814.3|6808.3|6814.3|6808.3|6813.3|6807.3|2
1656393880000|2022-06-28 05:24:40|6814.9|6808.9|6818.4|6812.4|6818.8|6812.8|6814.9|6808.9|0
1656393900000|2022-06-28 05:25:00|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656393910000|2022-06-28 05:25:10|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1656393950000|2022-06-28 05:25:50|6818.4|6812.4|6819.3|6813.3|6819.3|6813.3|6818.4|6812.4|0
1656393970000|2022-06-28 05:26:10|6818.8|6812.8|6816.3|6810.3|6818.8|6812.8|6816.3|6810.3|0
1656393980000|2022-06-28 05:26:20|6816.8|6810.8|6816.3|6810.3|6816.8|6810.8|6815.9|6809.9|0
1656394010000|2022-06-28 05:26:50|6816.8|6810.8|6816.3|6810.3|6817.4|6811.4|6816.3|6810.3|0
1656394060000|2022-06-28 05:27:40|6815.4|6809.4|6816.3|6810.3|6816.3|6810.3|6815.4|6809.4|0
1656394080000|2022-06-28 05:28:00|6816.8|6810.8|6817.3|6811.3|6817.3|6811.3|6816.3|6810.3|0
1656394090000|2022-06-28 05:28:10|6817.4|6811.4|6817.3|6811.3|6817.4|6811.4|6817.3|6811.3|0
1656394100000|2022-06-28 05:28:20|6816.4|6810.4|6817.8|6811.8|6817.8|6811.8|6816.4|6810.4|0
1656394110000|2022-06-28 05:28:30|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1656394120000|2022-06-28 05:28:40|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656394190000|2022-06-28 05:29:50|6818.8|6812.8|6820.3|6814.3|6820.3|6814.3|6818.8|6812.8|0
1656394200000|2022-06-28 05:30:00|6820.8|6814.8|6820.3|6814.3|6820.8|6814.8|6820.3|6814.3|0
1656394210000|2022-06-28 05:30:10|6820.8|6814.8|6820.9|6814.9|6823.4|6817.4|6820.8|6814.8|2
1656394230000|2022-06-28 05:30:30|6820.4|6814.4|6820.3|6814.3|6820.4|6814.4|6820.3|6814.3|0
1656394240000|2022-06-28 05:30:40|6819.9|6813.9|6820.9|6814.9|6820.9|6814.9|6819.9|6813.9|0
1656394250000|2022-06-28 05:30:50|6820.8|6814.8|6821.4|6815.4|6821.4|6815.4|6820.8|6814.8|0
1656394270000|2022-06-28 05:31:10|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1656394280000|2022-06-28 05:31:20|6822.3|6816.3|6827.9|6821.9|6827.9|6821.9|6822.3|6816.3|0
1656394290000|2022-06-28 05:31:30|6829.9|6823.9|6829.4|6823.4|6830.4|6824.4|6829.4|6823.4|0
1656394300000|2022-06-28 05:31:40|6830.4|6824.4|6834.3|6828.3|6834.4|6828.4|6830.4|6824.4|2
1656394310000|2022-06-28 05:31:50|6834.4|6828.4|6834.3|6828.3|6834.4|6828.4|6833.4|6827.4|1
1656394320000|2022-06-28 05:32:00|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|0
1656394330000|2022-06-28 05:32:10|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1656394350000|2022-06-28 05:32:30|6834.4|6828.4|6834.3|6828.3|6834.8|6828.8|6833.9|6827.9|0
1656394370000|2022-06-28 05:32:50|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|0
1656394410000|2022-06-28 05:33:30|6834.8|6828.8|6835.3|6829.3|6835.3|6829.3|6834.8|6828.8|0
1656394430000|2022-06-28 05:33:50|6834.4|6828.4|6829.9|6823.9|6834.4|6828.4|6828.4|6822.4|2
1656394440000|2022-06-28 05:34:00|6831.8|6825.8|6826.4|6820.4|6831.8|6825.8|6826.4|6820.4|2
1656394450000|2022-06-28 05:34:10|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|0
1656394460000|2022-06-28 05:34:20|6827.3|6821.3|6827.3|6821.3|6827.3|6821.3|6827.3|6821.3|0
1656394470000|2022-06-28 05:34:30|6826.8|6820.8|6826.8|6820.8|6826.8|6820.8|6826.8|6820.8|0
1656394480000|2022-06-28 05:34:40|6827.3|6821.3|6826.8|6820.8|6827.3|6821.3|6826.8|6820.8|0
1656394490000|2022-06-28 05:34:50|6826.9|6820.9|6827.9|6821.9|6827.9|6821.9|6826.9|6820.9|0
1656394500000|2022-06-28 05:35:00|6828.4|6822.4|6828.9|6822.9|6828.9|6822.9|6828.4|6822.4|0
1656394510000|2022-06-28 05:35:10|6830.4|6824.4|6831.4|6825.4|6831.4|6825.4|6830.4|6824.4|10
1656394520000|2022-06-28 05:35:20|6832.4|6826.4|6832.4|6826.4|6832.4|6826.4|6832.4|6826.4|0
1656394550000|2022-06-28 05:35:50|6831.9|6825.9|6832.4|6826.4|6832.4|6826.4|6831.9|6825.9|0
1656394560000|2022-06-28 05:36:00|6831.9|6825.9|6826.9|6820.9|6831.9|6825.9|6826.9|6820.9|1
1656394570000|2022-06-28 05:36:10|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|0
1656394580000|2022-06-28 05:36:20|6826.9|6820.9|6824.4|6818.4|6827.4|6821.4|6824.4|6818.4|0
1656394590000|2022-06-28 05:36:30|6823.9|6817.9|6823.4|6817.4|6824.4|6818.4|6823.4|6817.4|0
1656394600000|2022-06-28 05:36:40|6824.3|6818.3|6825.4|6819.4|6825.4|6819.4|6824.3|6818.3|0
1656394610000|2022-06-28 05:36:50|6826.3|6820.3|6825.4|6819.4|6826.9|6820.9|6825.4|6819.4|1
1656394620000|2022-06-28 05:37:00|6823.9|6817.9|6824.4|6818.4|6824.4|6818.4|6821.9|6815.9|0
1656394630000|2022-06-28 05:37:10|6824.9|6818.9|6824.9|6818.9|6825.4|6819.4|6824.9|6818.9|0
1656394640000|2022-06-28 05:37:20|6825.4|6819.4|6824.9|6818.9|6825.4|6819.4|6824.9|6818.9|0
1656394650000|2022-06-28 05:37:30|6825.4|6819.4|6824.9|6818.9|6825.4|6819.4|6824.9|6818.9|0
1656394660000|2022-06-28 05:37:40|6824.4|6818.4|6821.9|6815.9|6824.4|6818.4|6821.9|6815.9|0
1656394670000|2022-06-28 05:37:50|6823.3|6817.3|6820.9|6814.9|6823.9|6817.9|6820.9|6814.9|0
1656394680000|2022-06-28 05:38:00|6819.9|6813.9|6821.9|6815.9|6822.4|6816.4|6819.9|6813.9|0
1656394700000|2022-06-28 05:38:20|6821.4|6815.4|6818.9|6812.9|6821.4|6815.4|6818.9|6812.9|1
1656394710000|2022-06-28 05:38:30|6818.4|6812.4|6816.4|6810.4|6818.4|6812.4|6815.9|6809.9|0
1656394720000|2022-06-28 05:38:40|6817.4|6811.4|6815.4|6809.4|6817.4|6811.4|6815.4|6809.4|2
1656394730000|2022-06-28 05:38:50|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|0
1656394740000|2022-06-28 05:39:00|6814.4|6808.4|6814.9|6808.9|6814.9|6808.9|6814.4|6808.4|0
1656394750000|2022-06-28 05:39:10|6814.4|6808.4|6815.4|6809.4|6815.4|6809.4|6814.4|6808.4|0
1656394760000|2022-06-28 05:39:20|6815.9|6809.9|6813.9|6807.9|6815.9|6809.9|6813.9|6807.9|0
1656394780000|2022-06-28 05:39:40|||||||||1
1656394790000|2022-06-28 05:39:50|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656394800000|2022-06-28 05:40:00|6811.8|6805.8|6812.3|6806.3|6812.4|6806.4|6811.8|6805.8|2
1656394810000|2022-06-28 05:40:10|6811.9|6805.9|6811.8|6805.8|6811.9|6805.9|6811.3|6805.3|0
1656394820000|2022-06-28 05:40:20|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|0
1656394840000|2022-06-28 05:40:40|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|2
1656394860000|2022-06-28 05:41:00|6811.3|6805.3|6812.3|6806.3|6812.3|6806.3|6811.3|6805.3|2
1656394900000|2022-06-28 05:41:40|6811.8|6805.8|6812.3|6806.3|6812.3|6806.3|6811.8|6805.8|0
1656394930000|2022-06-28 05:42:10|6811.8|6805.8|6809.8|6803.8|6811.8|6805.8|6809.8|6803.8|0
1656394960000|2022-06-28 05:42:40|6809.3|6803.3|6809.3|6803.3|6809.3|6803.3|6809.3|6803.3|0
1656394980000|2022-06-28 05:43:00|6808.8|6802.8|6810.8|6804.8|6811.3|6805.3|6808.8|6802.8|8
1656395000000|2022-06-28 05:43:20|6813.8|6807.8|6813.8|6807.8|6814.8|6808.8|6813.8|6807.8|1
1656395020000|2022-06-28 05:43:40|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|0
1656395030000|2022-06-28 05:43:50|6815.8|6809.8|6816.3|6810.3|6816.3|6810.3|6815.8|6809.8|0
1656395040000|2022-06-28 05:44:00|6815.8|6809.8|6813.8|6807.8|6815.8|6809.8|6813.8|6807.8|1
1656395050000|2022-06-28 05:44:10|6813.7|6807.7|6814.2|6808.2|6814.2|6808.2|6813.7|6807.7|0
1656395100000|2022-06-28 05:45:00|6817.3|6811.3|6816.8|6810.8|6817.3|6811.3|6816.3|6810.3|0
1656395110000|2022-06-28 05:45:10|6817.3|6811.3|6818.3|6812.3|6818.3|6812.3|6817.3|6811.3|0
1656395140000|2022-06-28 05:45:40|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1656395150000|2022-06-28 05:45:50|6817.3|6811.3|6816.8|6810.8|6817.3|6811.3|6816.8|6810.8|0
1656395160000|2022-06-28 05:46:00|6816.3|6810.3|6817.3|6811.3|6817.3|6811.3|6816.3|6810.3|0
1656395170000|2022-06-28 05:46:10|6817.8|6811.8|6817.8|6811.8|6818.3|6812.3|6817.8|6811.8|0
1656395190000|2022-06-28 05:46:30|6818.2|6812.2|6818.3|6812.3|6818.3|6812.3|6818.2|6812.2|0
1656395210000|2022-06-28 05:46:50|6819.3|6813.3|6818.8|6812.8|6819.3|6813.3|6818.8|6812.8|0
1656395220000|2022-06-28 05:47:00|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656395230000|2022-06-28 05:47:10|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1656395240000|2022-06-28 05:47:20|6817.3|6811.3|6814.3|6808.3|6817.3|6811.3|6814.3|6808.3|0
1656395260000|2022-06-28 05:47:40|6814.8|6808.8|6815.3|6809.3|6815.3|6809.3|6814.8|6808.8|0
1656395270000|2022-06-28 05:47:50|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|1
1656395280000|2022-06-28 05:48:00|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|0
1656395290000|2022-06-28 05:48:10|6814.3|6808.3|6812.8|6806.8|6814.3|6808.3|6812.8|6806.8|0
1656395300000|2022-06-28 05:48:20|6812.2|6806.2|6810.8|6804.8|6812.2|6806.2|6810.8|6804.8|1
1656395310000|2022-06-28 05:48:30|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|0
1656395320000|2022-06-28 05:48:40|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1656395340000|2022-06-28 05:49:00|6811.8|6805.8|6810.8|6804.8|6811.8|6805.8|6810.8|6804.8|0
1656395380000|2022-06-28 05:49:40|6809.8|6803.8|6809.8|6803.8|6810.3|6804.3|6809.8|6803.8|0
1656395390000|2022-06-28 05:49:50|6810.2|6804.2|6810.3|6804.3|6810.3|6804.3|6810.2|6804.2|0
1656395400000|2022-06-28 05:50:00|6809.8|6803.8|6810.3|6804.3|6810.3|6804.3|6809.3|6803.3|0
1656395460000|2022-06-28 05:51:00|6809.8|6803.8|6810.8|6804.8|6810.8|6804.8|6809.8|6803.8|0
1656395490000|2022-06-28 05:51:30|6811.3|6805.3|6814.3|6808.3|6814.3|6808.3|6811.3|6805.3|0
1656395510000|2022-06-28 05:51:50|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656395520000|2022-06-28 05:52:00|6813.3|6807.3|6812.7|6806.7|6813.3|6807.3|6812.7|6806.7|0
1656395540000|2022-06-28 05:52:20|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|0
1656395570000|2022-06-28 05:52:50|6810.7|6804.7|6810.7|6804.7|6810.7|6804.7|6810.7|6804.7|1
1656395580000|2022-06-28 05:53:00|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|6812.2|6806.2|0
1656395600000|2022-06-28 05:53:20|6812.7|6806.7|6812.8|6806.8|6812.8|6806.8|6812.7|6806.7|0
1656395630000|2022-06-28 05:53:50|6813.3|6807.3|6813.8|6807.8|6813.8|6807.8|6813.3|6807.3|0
1656395660000|2022-06-28 05:54:20|6814.3|6808.3|6815.2|6809.2|6815.2|6809.2|6814.3|6808.3|0
1656395700000|2022-06-28 05:55:00|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|2
1656395730000|2022-06-28 05:55:30|6813.2|6807.2|6812.7|6806.7|6813.2|6807.2|6812.7|6806.7|0
1656395740000|2022-06-28 05:55:40|6813.3|6807.3|6813.7|6807.7|6813.7|6807.7|6813.3|6807.3|0
1656395750000|2022-06-28 05:55:50|6813.2|6807.2|6813.3|6807.3|6813.7|6807.7|6813.2|6807.2|0
1656395760000|2022-06-28 05:56:00|6813.2|6807.2|6813.8|6807.8|6813.8|6807.8|6812.3|6806.3|0
1656395770000|2022-06-28 05:56:10|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|6814.3|6808.3|0
1656395810000|2022-06-28 05:56:50|6814.8|6808.8|6816.8|6810.8|6816.8|6810.8|6814.8|6808.8|0
1656395820000|2022-06-28 05:57:00|6816.7|6810.7|6816.3|6810.3|6816.7|6810.7|6816.3|6810.3|0
1656395840000|2022-06-28 05:57:20|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1656395860000|2022-06-28 05:57:40|6817.3|6811.3|6818.7|6812.7|6818.7|6812.7|6817.3|6811.3|30
1656395870000|2022-06-28 05:57:50|6819.8|6813.8|6821.3|6815.3|6821.3|6815.3|6819.8|6813.8|0
1656395880000|2022-06-28 05:58:00|6820.8|6814.8|6819.8|6813.8|6820.8|6814.8|6819.8|6813.8|0
1656395910000|2022-06-28 05:58:30|6819.3|6813.3|6818.8|6812.8|6819.3|6813.3|6818.8|6812.8|0
1656395920000|2022-06-28 05:58:40|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|0
1656395930000|2022-06-28 05:58:50|6818.8|6812.8|6818.3|6812.3|6818.8|6812.8|6818.3|6812.3|0
1656395940000|2022-06-28 05:59:00|6819.3|6813.3|6818.8|6812.8|6819.3|6813.3|6818.8|6812.8|0
1656395950000|2022-06-28 05:59:10|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656395960000|2022-06-28 05:59:20|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1656396000000|2022-06-28 06:00:00|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656396010000|2022-06-28 06:00:10|6817.8|6811.8|6814.7|6808.7|6817.8|6811.8|6814.7|6808.7|1
1656396040000|2022-06-28 06:00:40|6815.3|6809.3|6816.2|6810.2|6816.2|6810.2|6815.3|6809.3|0
1656396060000|2022-06-28 06:01:00|6815.8|6809.8|6816.2|6810.2|6816.2|6810.2|6815.8|6809.8|0
1656396070000|2022-06-28 06:01:10|6815.3|6809.3|6815.3|6809.3|6815.3|6809.3|6815.3|6809.3|0
1656396130000|2022-06-28 06:02:10|6815.7|6809.7|6816.7|6810.7|6816.7|6810.7|6815.7|6809.7|0
1656396150000|2022-06-28 06:02:30|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1656396160000|2022-06-28 06:02:40|6817.7|6811.7|6818.2|6812.2|6818.2|6812.2|6817.7|6811.7|0
1656396190000|2022-06-28 06:03:10|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1656396200000|2022-06-28 06:03:20|6816.7|6810.7|6812.2|6806.2|6816.7|6810.7|6811.8|6805.8|3
1656396210000|2022-06-28 06:03:30|6811.7|6805.7|6812.2|6806.2|6812.2|6806.2|6811.7|6805.7|0
1656396220000|2022-06-28 06:03:40|6811.7|6805.7|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|1
1656396240000|2022-06-28 06:04:00|6811.7|6805.7|6811.2|6805.2|6811.7|6805.7|6811.2|6805.2|0
1656396270000|2022-06-28 06:04:30|6812.2|6806.2|6813.2|6807.2|6813.2|6807.2|6812.2|6806.2|0
1656396280000|2022-06-28 06:04:40|6813.3|6807.3|6814.2|6808.2|6814.2|6808.2|6813.3|6807.3|0
1656396310000|2022-06-28 06:05:10|6814.7|6808.7|6817.2|6811.2|6817.2|6811.2|6814.7|6808.7|0
1656396320000|2022-06-28 06:05:20|6817.7|6811.7|6819.2|6813.2|6819.2|6813.2|6817.7|6811.7|0
1656396330000|2022-06-28 06:05:30|6818.3|6812.3|6822.2|6816.2|6822.7|6816.7|6818.3|6812.3|2
1656396340000|2022-06-28 06:05:40|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|0
1656396350000|2022-06-28 06:05:50|6822.2|6816.2|6823.2|6817.2|6823.2|6817.2|6822.2|6816.2|0
1656396360000|2022-06-28 06:06:00|6823.7|6817.7|6824.2|6818.2|6825.2|6819.2|6823.7|6817.7|0
1656396370000|2022-06-28 06:06:10|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|0
1656396390000|2022-06-28 06:06:30|6825.7|6819.7|6828.2|6822.2|6828.2|6822.2|6825.7|6819.7|0
1656396400000|2022-06-28 06:06:40|6828.7|6822.7|6829.2|6823.2|6829.2|6823.2|6828.7|6822.7|0
1656396410000|2022-06-28 06:06:50|6828.7|6822.7|6829.7|6823.7|6829.7|6823.7|6828.7|6822.7|0
1656396420000|2022-06-28 06:07:00|6831.2|6825.2|6832.7|6826.7|6832.7|6826.7|6830.7|6824.7|1
1656396430000|2022-06-28 06:07:10|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|2
1656396440000|2022-06-28 06:07:20|6832.7|6826.7|6833.2|6827.2|6833.2|6827.2|6832.7|6826.7|0
1656396450000|2022-06-28 06:07:30|6832.8|6826.8|6833.7|6827.7|6834.3|6828.3|6832.7|6826.7|1
1656396460000|2022-06-28 06:07:40|6833.2|6827.2|6835.7|6829.7|6835.7|6829.7|6833.2|6827.2|1
1656396470000|2022-06-28 06:07:50|||||||||3
1656396480000|2022-06-28 06:08:00|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|6836.2|6830.2|17
1656396490000|2022-06-28 06:08:10|||||||||4
1656396500000|2022-06-28 06:08:20|6834.7|6828.7|6833.7|6827.7|6834.7|6828.7|6833.2|6827.2|5
1656396520000|2022-06-28 06:08:40|6834.2|6828.2|6834.7|6828.7|6835.2|6829.2|6834.2|6828.2|0
1656396530000|2022-06-28 06:08:50|6834.2|6828.2|6833.7|6827.7|6834.2|6828.2|6833.7|6827.7|0
1656396540000|2022-06-28 06:09:00|6834.2|6828.2|6834.2|6828.2|6834.7|6828.7|6834.2|6828.2|1
1656396560000|2022-06-28 06:09:20|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|0
1656396570000|2022-06-28 06:09:30|6834.2|6828.2|6835.7|6829.7|6835.7|6829.7|6834.2|6828.2|0
1656396600000|2022-06-28 06:10:00|6838.2|6832.2|6839.7|6833.7|6840.2|6834.2|6838.2|6832.2|1
1656396610000|2022-06-28 06:10:10|6840.2|6834.2|6838.2|6832.2|6840.2|6834.2|6838.2|6832.2|0
1656396620000|2022-06-28 06:10:20|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|0
1656396630000|2022-06-28 06:10:30|6839.2|6833.2|6841.2|6835.2|6841.2|6835.2|6839.2|6833.2|0
1656396640000|2022-06-28 06:10:40|6841.3|6835.3|6845.2|6839.2|6845.2|6839.2|6841.3|6835.3|4
1656396650000|2022-06-28 06:10:50|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|0
1656396660000|2022-06-28 06:11:00|6855.1|6849.1|6853.6|6847.6|6855.1|6849.1|6853.6|6847.6|5
1656396680000|2022-06-28 06:11:20|6854.1|6848.1|6853.6|6847.6|6854.1|6848.1|6853.6|6847.6|0
1656396690000|2022-06-28 06:11:30|6854.1|6848.1|6853.6|6847.6|6854.1|6848.1|6853.6|6847.6|0
1656396700000|2022-06-28 06:11:40|6854.1|6848.1|6853.6|6847.6|6854.1|6848.1|6853.6|6847.6|0
1656396710000|2022-06-28 06:11:50|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|1
1656396720000|2022-06-28 06:12:00|6853.6|6847.6|6852.1|6846.1|6853.6|6847.6|6852.1|6846.1|7
1656396730000|2022-06-28 06:12:10|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|0
1656396740000|2022-06-28 06:12:20|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|0
1656396750000|2022-06-28 06:12:30|6852.1|6846.1|6853.1|6847.1|6853.1|6847.1|6852.1|6846.1|5
1656396770000|2022-06-28 06:12:50|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|1
1656396780000|2022-06-28 06:13:00|6850.6|6844.6|6848.1|6842.1|6850.6|6844.6|6847.1|6841.1|0
1656396790000|2022-06-28 06:13:10|6847.6|6841.6|6846.6|6840.6|6847.6|6841.6|6846.6|6840.6|0
1656396800000|2022-06-28 06:13:20|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|0
1656396810000|2022-06-28 06:13:30|6846.7|6840.7|6846.1|6840.1|6846.7|6840.7|6846.1|6840.1|0
1656396820000|2022-06-28 06:13:40|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|0
1656396830000|2022-06-28 06:13:50|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|6847.1|6841.1|0
1656396850000|2022-06-28 06:14:10|6849.6|6843.6|6849.6|6843.6|6849.6|6843.6|6849.6|6843.6|0
1656396860000|2022-06-28 06:14:20|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|0
1656396870000|2022-06-28 06:14:30|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|1
1656396880000|2022-06-28 06:14:40|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6852.6|6846.6|0
1656396890000|2022-06-28 06:14:50|||||||||1
1656396910000|2022-06-28 06:15:10|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6852.6|6846.6|0
1656396920000|2022-06-28 06:15:20|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|0
1656396950000|2022-06-28 06:15:50|6852.1|6846.1|6851.1|6845.1|6852.1|6846.1|6851.1|6845.1|0
1656396960000|2022-06-28 06:16:00|6850.6|6844.6|6852.6|6846.6|6853.1|6847.1|6850.6|6844.6|0
1656396970000|2022-06-28 06:16:10|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|0
1656396980000|2022-06-28 06:16:20|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|0
1656397000000|2022-06-28 06:16:40|6852.1|6846.1|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|0
1656397010000|2022-06-28 06:16:50|6851.2|6845.2|6853.1|6847.1|6853.1|6847.1|6850.6|6844.6|0
1656397020000|2022-06-28 06:17:00|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|0
1656397040000|2022-06-28 06:17:20|6851.6|6845.6|6852.6|6846.6|6852.6|6846.6|6851.6|6845.6|2
1656397050000|2022-06-28 06:17:30|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|0
1656397080000|2022-06-28 06:18:00|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6850.6|6844.6|2
1656397090000|2022-06-28 06:18:10|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|0
1656397100000|2022-06-28 06:18:20|6851.6|6845.6|6851.1|6845.1|6851.6|6845.6|6851.1|6845.1|3
1656397110000|2022-06-28 06:18:30|6850.6|6844.6|6850.1|6844.1|6850.6|6844.6|6850.1|6844.1|0
1656397120000|2022-06-28 06:18:40|6849.6|6843.6|6849.6|6843.6|6849.6|6843.6|6849.6|6843.6|0
1656397140000|2022-06-28 06:19:00|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|0
1656397160000|2022-06-28 06:19:20|6851.6|6845.6|6851.1|6845.1|6851.6|6845.6|6851.1|6845.1|0
1656397180000|2022-06-28 06:19:40|6851.6|6845.6|6852.1|6846.1|6852.1|6846.1|6851.6|6845.6|0
1656397190000|2022-06-28 06:19:50|6851.6|6845.6|6850.1|6844.1|6851.6|6845.6|6849.6|6843.6|0
1656397200000|2022-06-28 06:20:00|6850.6|6844.6|6851.6|6845.6|6851.6|6845.6|6850.6|6844.6|0
1656397210000|2022-06-28 06:20:10|6851.1|6845.1|6850.6|6844.6|6851.1|6845.1|6850.6|6844.6|0
1656397220000|2022-06-28 06:20:20|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|0
1656397230000|2022-06-28 06:20:30|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.1|6845.1|0
1656397240000|2022-06-28 06:20:40|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|6850.1|6844.1|0
1656397250000|2022-06-28 06:20:50|6851.6|6845.6|6851.1|6845.1|6851.6|6845.6|6851.1|6845.1|0
1656397260000|2022-06-28 06:21:00|6851.6|6845.6|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|1
1656397270000|2022-06-28 06:21:10|6851.1|6845.1|6848.1|6842.1|6851.1|6845.1|6848.1|6842.1|0
1656397320000|2022-06-28 06:22:00|6848.6|6842.6|6846.6|6840.6|6848.6|6842.6|6846.6|6840.6|2
1656397330000|2022-06-28 06:22:10|6846.1|6840.1|6846.1|6840.1|6846.6|6840.6|6846.1|6840.1|0
1656397350000|2022-06-28 06:22:30|6845.1|6839.1|6844.1|6838.1|6845.1|6839.1|6843.7|6837.7|5
1656397360000|2022-06-28 06:22:40|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|0
1656397380000|2022-06-28 06:23:00|6845.1|6839.1|6845.6|6839.6|6845.6|6839.6|6845.1|6839.1|3
1656397390000|2022-06-28 06:23:10|6846.5|6840.5|6849.1|6843.1|6849.1|6843.1|6846.5|6840.5|1
1656397440000|2022-06-28 06:24:00|6850|6844|6850|6844|6850|6844|6850|6844|0
1656397460000|2022-06-28 06:24:20|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|6850.1|6844.1|0
1656397480000|2022-06-28 06:24:40|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|0
1656397490000|2022-06-28 06:24:50|||||||||1
1656397500000|2022-06-28 06:25:00|6851.1|6845.1|6850.1|6844.1|6851.1|6845.1|6850.1|6844.1|0
1656397510000|2022-06-28 06:25:10|6849.2|6843.2|6849.1|6843.1|6849.2|6843.2|6848.6|6842.6|0
1656397520000|2022-06-28 06:25:20|||||||||1
1656397540000|2022-06-28 06:25:40|6851.1|6845.1|6851.6|6845.6|6851.6|6845.6|6851.1|6845.1|3
1656397550000|2022-06-28 06:25:50|6852.1|6846.1|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|2
1656397560000|2022-06-28 06:26:00|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|0
1656397580000|2022-06-28 06:26:20|6851.6|6845.6|6851.1|6845.1|6851.6|6845.6|6850.6|6844.6|0
1656397590000|2022-06-28 06:26:30|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1656397600000|2022-06-28 06:26:40|6850.1|6844.1|6851.1|6845.1|6851.1|6845.1|6850.1|6844.1|0
1656397620000|2022-06-28 06:27:00|6851.6|6845.6|6851.1|6845.1|6852.1|6846.1|6851.1|6845.1|1
1656397630000|2022-06-28 06:27:10|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|0
1656397640000|2022-06-28 06:27:20|6852.1|6846.1|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|1
1656397650000|2022-06-28 06:27:30|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|0
1656397660000|2022-06-28 06:27:40|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|0
1656397690000|2022-06-28 06:28:10|6851.1|6845.1|6852.1|6846.1|6852.1|6846.1|6850.6|6844.6|0
1656397700000|2022-06-28 06:28:20|6851.6|6845.6|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|0
1656397710000|2022-06-28 06:28:30|6852.1|6846.1|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|1
1656397720000|2022-06-28 06:28:40|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|6852.1|6846.1|0
1656397730000|2022-06-28 06:28:50|||||||||2
1656397750000|2022-06-28 06:29:10|6851.1|6845.1|6852.1|6846.1|6852.1|6846.1|6851.1|6845.1|2
1656397770000|2022-06-28 06:29:30|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|0
1656397780000|2022-06-28 06:29:40|6851.7|6845.7|6852.2|6846.2|6852.2|6846.2|6851.7|6845.7|1
1656397800000|2022-06-28 06:30:00|6851.7|6845.7|6850.1|6844.1|6851.7|6845.7|6849.7|6843.7|4
1656397810000|2022-06-28 06:30:10|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1656397820000|2022-06-28 06:30:20|6850.7|6844.7|6850.2|6844.2|6851.7|6845.7|6850.2|6844.2|1
1656397830000|2022-06-28 06:30:30|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1656397840000|2022-06-28 06:30:40|6851.1|6845.1|6852.1|6846.1|6852.1|6846.1|6851.1|6845.1|8
1656397850000|2022-06-28 06:30:50|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|2
1656397860000|2022-06-28 06:31:00|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|5
1656397900000|2022-06-28 06:31:40|6851.2|6845.2|6851.7|6845.7|6851.7|6845.7|6851.2|6845.2|3
1656397920000|2022-06-28 06:32:00|6852.1|6846.1|6851.7|6845.7|6852.1|6846.1|6851.7|6845.7|1
1656397930000|2022-06-28 06:32:10|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|0
1656397950000|2022-06-28 06:32:30|6852.1|6846.1|6851.6|6845.6|6852.1|6846.1|6851.6|6845.6|0
1656397980000|2022-06-28 06:33:00|6852.1|6846.1|6851.6|6845.6|6852.2|6846.2|6851.6|6845.6|1
1656398020000|2022-06-28 06:33:40|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|6851.7|6845.7|0
1656398040000|2022-06-28 06:34:00|6851.2|6845.2|6851.7|6845.7|6851.7|6845.7|6851.2|6845.2|2
1656398050000|2022-06-28 06:34:10|6851.2|6845.2|6851.7|6845.7|6851.7|6845.7|6851.2|6845.2|0
1656398060000|2022-06-28 06:34:20|6852.2|6846.2|6851.7|6845.7|6852.2|6846.2|6851.7|6845.7|1
1656398070000|2022-06-28 06:34:30|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|1
1656398080000|2022-06-28 06:34:40|6853.6|6847.6|6854.2|6848.2|6854.2|6848.2|6853.2|6847.2|1
1656398090000|2022-06-28 06:34:50|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|0
1656398100000|2022-06-28 06:35:00|6854.2|6848.2|6853.2|6847.2|6854.2|6848.2|6853.2|6847.2|1
1656398110000|2022-06-28 06:35:10|6853.1|6847.1|6854.1|6848.1|6854.1|6848.1|6853.1|6847.1|0
1656398120000|2022-06-28 06:35:20|6855.1|6849.1|6855.6|6849.6|6855.6|6849.6|6855.1|6849.1|1
1656398130000|2022-06-28 06:35:30|6855.1|6849.1|6853.6|6847.6|6855.1|6849.1|6853.6|6847.6|0
1656398150000|2022-06-28 06:35:50|6852.6|6846.6|6853.6|6847.6|6853.6|6847.6|6852.6|6846.6|4
1656398160000|2022-06-28 06:36:00|6853.1|6847.1|6854.1|6848.1|6854.1|6848.1|6853.1|6847.1|0
1656398170000|2022-06-28 06:36:10|6855.1|6849.1|6854.1|6848.1|6855.1|6849.1|6854.1|6848.1|0
1656398180000|2022-06-28 06:36:20|||||||||1
1656398200000|2022-06-28 06:36:40|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|1
1656398210000|2022-06-28 06:36:50|6852.6|6846.6|6853.6|6847.6|6853.6|6847.6|6852.1|6846.1|11
1656398220000|2022-06-28 06:37:00|6854.6|6848.6|6854.1|6848.1|6855.1|6849.1|6854.1|6848.1|2
1656398230000|2022-06-28 06:37:10|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.1|6847.1|0
1656398240000|2022-06-28 06:37:20|6853.1|6847.1|6853.1|6847.1|6853.6|6847.6|6852.6|6846.6|5
1656398250000|2022-06-28 06:37:30|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6851.6|6845.6|5
1656398260000|2022-06-28 06:37:40|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6852.6|6846.6|0
1656398280000|2022-06-28 06:38:00|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.5|6847.5|0
1656398290000|2022-06-28 06:38:10|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|0
1656398300000|2022-06-28 06:38:20|6852.5|6846.5|6853|6847|6853|6847|6852.5|6846.5|0
1656398310000|2022-06-28 06:38:30|6852.5|6846.5|6853|6847|6853.5|6847.5|6852.5|6846.5|2
1656398320000|2022-06-28 06:38:40|6853.5|6847.5|6853.5|6847.5|6853.5|6847.5|6853|6847|0
1656398330000|2022-06-28 06:38:50|6853.1|6847.1|6853.5|6847.5|6853.5|6847.5|6853|6847|0
1656398340000|2022-06-28 06:39:00|6853|6847|6853|6847|6853.5|6847.5|6852.6|6846.6|1
1656398350000|2022-06-28 06:39:10|6853.5|6847.5|6853.5|6847.5|6853.5|6847.5|6853|6847|0
1656398370000|2022-06-28 06:39:30|6854.5|6848.5|6856.5|6850.5|6856.5|6850.5|6854.5|6848.5|2
1656398380000|2022-06-28 06:39:40|6856.6|6850.6|6856.6|6850.6|6856.6|6850.6|6856.6|6850.6|0
1656398400000|2022-06-28 06:40:00|6858.1|6852.1|6859.5|6853.5|6859.5|6853.5|6857.6|6851.6|12
1656398410000|2022-06-28 06:40:10|6860|6854|6862|6856|6862|6856|6860|6854|6
1656398430000|2022-06-28 06:40:30|6861.1|6855.1|6863|6857|6863|6857|6861.1|6855.1|6
1656398440000|2022-06-28 06:40:40|6864|6858|6866|6860|6866|6860|6864|6858|32
1656398450000|2022-06-28 06:40:50|||||||||7
1656398460000|2022-06-28 06:41:00|6867.4|6861.4|6866.9|6860.9|6867.4|6861.4|6866.9|6860.9|10
1656398470000|2022-06-28 06:41:10|6866.4|6860.4|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|1
1656398480000|2022-06-28 06:41:20|6866.4|6860.4|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|0
1656398490000|2022-06-28 06:41:30|6866.4|6860.4|6868.4|6862.4|6868.4|6862.4|6866.4|6860.4|2
1656398500000|2022-06-28 06:41:40|6868.9|6862.9|6871.4|6865.4|6871.4|6865.4|6868.9|6862.9|2
1656398510000|2022-06-28 06:41:50|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|6872.9|6866.9|1
1656398520000|2022-06-28 06:42:00|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|0
1656398530000|2022-06-28 06:42:10|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6875.9|6869.9|6
1656398540000|2022-06-28 06:42:20|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|1
1656398560000|2022-06-28 06:42:40|6880.9|6874.9|6877.9|6871.9|6880.9|6874.9|6877.9|6871.9|2
1656398570000|2022-06-28 06:42:50|6884.3|6878.3|6882.9|6876.9|6884.3|6878.3|6882.9|6876.9|5
1656398580000|2022-06-28 06:43:00|6881.9|6875.9|6886.3|6880.3|6886.8|6880.8|6877.9|6871.9|16
1656398590000|2022-06-28 06:43:10|6884.3|6878.3|6881.8|6875.8|6884.3|6878.3|6881.3|6875.3|4
1656398600000|2022-06-28 06:43:20|6881.9|6875.9|6882.3|6876.3|6882.3|6876.3|6881.8|6875.8|0
1656398610000|2022-06-28 06:43:30|6882.4|6876.4|6884.3|6878.3|6884.4|6878.4|6881.9|6875.9|2
1656398620000|2022-06-28 06:43:40|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6884.3|6878.3|0
1656398630000|2022-06-28 06:43:50|6884.9|6878.9|6885.9|6879.9|6885.9|6879.9|6884.9|6878.9|1
1656398640000|2022-06-28 06:44:00|6886.9|6880.9|6883.8|6877.8|6886.9|6880.9|6883.8|6877.8|1
1656398650000|2022-06-28 06:44:10|6882.4|6876.4|6883.3|6877.3|6883.3|6877.3|6882.4|6876.4|3
1656398660000|2022-06-28 06:44:20|6884.3|6878.3|6887.3|6881.3|6887.3|6881.3|6884.3|6878.3|19
1656398680000|2022-06-28 06:44:40|6887.8|6881.8|6890.3|6884.3|6890.3|6884.3|6887.8|6881.8|2
1656398690000|2022-06-28 06:44:50|6897.3|6891.3|6896.3|6890.3|6897.3|6891.3|6895.3|6889.3|7
1656398700000|2022-06-28 06:45:00|6895.8|6889.8|6896.3|6890.3|6896.3|6890.3|6895.8|6889.8|0
1656398710000|2022-06-28 06:45:10|||||||||1
1656398720000|2022-06-28 06:45:20|6896.8|6890.8|6896.3|6890.3|6896.8|6890.8|6896.3|6890.3|17
1656398730000|2022-06-28 06:45:30|6900.3|6894.3|6902.8|6896.8|6902.8|6896.8|6900.3|6894.3|8
1656398740000|2022-06-28 06:45:40|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1656398760000|2022-06-28 06:46:00|6895.3|6889.3|6898.3|6892.3|6898.3|6892.3|6895.3|6889.3|7
1656398770000|2022-06-28 06:46:10|6898.8|6892.8|6901.8|6895.8|6901.8|6895.8|6898.8|6892.8|0
1656398780000|2022-06-28 06:46:20|6902.3|6896.3|6903.2|6897.2|6903.2|6897.2|6902.3|6896.3|2
1656398790000|2022-06-28 06:46:30|||||||||1
1656398800000|2022-06-28 06:46:40|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|10
1656398810000|2022-06-28 06:46:50|6905.7|6899.7|6904.2|6898.2|6906.7|6900.7|6903.7|6897.7|23
1656398820000|2022-06-28 06:47:00|6903.2|6897.2|6897.7|6891.7|6903.2|6897.2|6896.7|6890.7|12
1656398830000|2022-06-28 06:47:10|6900.2|6894.2|6901.2|6895.2|6901.2|6895.2|6900.2|6894.2|1
1656398840000|2022-06-28 06:47:20|6901.7|6895.7|6903.2|6897.2|6903.2|6897.2|6901.7|6895.7|1
1656398850000|2022-06-28 06:47:30|6902.2|6896.2|6898.7|6892.7|6902.2|6896.2|6898.7|6892.7|4
1656398860000|2022-06-28 06:47:40|6898.2|6892.2|6896.2|6890.2|6898.2|6892.2|6896.2|6890.2|1
1656398870000|2022-06-28 06:47:50|6897.7|6891.7|6899.2|6893.2|6899.6|6893.6|6897.7|6891.7|6
1656398880000|2022-06-28 06:48:00|6898.7|6892.7|6899.2|6893.2|6899.2|6893.2|6897.2|6891.2|9
1656398900000|2022-06-28 06:48:20|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|2
1656398910000|2022-06-28 06:48:30|6900.7|6894.7|6903.2|6897.2|6903.2|6897.2|6900.7|6894.7|0
1656398930000|2022-06-28 06:48:50|6902.7|6896.7|6905.2|6899.2|6905.2|6899.2|6902.7|6896.7|0
1656398950000|2022-06-28 06:49:10|6904.7|6898.7|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|0
1656398970000|2022-06-28 06:49:30|6905.2|6899.2|6903.7|6897.7|6905.2|6899.2|6903.2|6897.2|0
1656398980000|2022-06-28 06:49:40|6904.2|6898.2|6905.2|6899.2|6905.2|6899.2|6904.2|6898.2|0
1656398990000|2022-06-28 06:49:50|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|0
1656399000000|2022-06-28 06:50:00|6904.7|6898.7|6903.2|6897.2|6904.7|6898.7|6903.2|6897.2|2
1656399020000|2022-06-28 06:50:20|6902.7|6896.7|6900.7|6894.7|6902.7|6896.7|6900.7|6894.7|0
1656399030000|2022-06-28 06:50:30|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|1
1656399040000|2022-06-28 06:50:40|6900.1|6894.1|6900.7|6894.7|6901.7|6895.7|6900.1|6894.1|2
1656399050000|2022-06-28 06:50:50|6900.1|6894.1|6902.1|6896.1|6902.1|6896.1|6900.1|6894.1|1
1656399060000|2022-06-28 06:51:00|6900.7|6894.7|6901.7|6895.7|6902.6|6896.6|6900.7|6894.7|0
1656399070000|2022-06-28 06:51:10|6902.2|6896.2|6903.2|6897.2|6903.2|6897.2|6902.1|6896.1|0
1656399080000|2022-06-28 06:51:20|6904.7|6898.7|6904.7|6898.7|6905.2|6899.2|6903.7|6897.7|0
1656399090000|2022-06-28 06:51:30|6904.2|6898.2|6905.2|6899.2|6905.2|6899.2|6904.2|6898.2|0
1656399100000|2022-06-28 06:51:40|6905.7|6899.7|6904.2|6898.2|6905.7|6899.7|6904.2|6898.2|0
1656399110000|2022-06-28 06:51:50|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|0
1656399130000|2022-06-28 06:52:10|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6904.2|6898.2|0
1656399140000|2022-06-28 06:52:20|6905.2|6899.2|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|0
1656399150000|2022-06-28 06:52:30|6904.2|6898.2|6903.2|6897.2|6904.2|6898.2|6902.7|6896.7|0
1656399160000|2022-06-28 06:52:40|6903.1|6897.1|6904.7|6898.7|6904.7|6898.7|6903.1|6897.1|0
1656399170000|2022-06-28 06:52:50|6904.2|6898.2|6903.2|6897.2|6904.2|6898.2|6903.2|6897.2|0
1656399180000|2022-06-28 06:53:00|6902.7|6896.7|6902.2|6896.2|6903.2|6897.2|6902.2|6896.2|0
1656399200000|2022-06-28 06:53:20|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1656399220000|2022-06-28 06:53:40|6901.7|6895.7|6902.2|6896.2|6902.6|6896.6|6900.7|6894.7|0
1656399230000|2022-06-28 06:53:50|6902.7|6896.7|6904.7|6898.7|6904.7|6898.7|6902.7|6896.7|0
1656399240000|2022-06-28 06:54:00|6905.2|6899.2|6905.7|6899.7|6905.7|6899.7|6905.2|6899.2|0
1656399250000|2022-06-28 06:54:10|6905.2|6899.2|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|1
1656399270000|2022-06-28 06:54:30|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6904.2|6898.2|0
1656399290000|2022-06-28 06:54:50|6905.7|6899.7|6905.7|6899.7|6906.2|6900.2|6905.7|6899.7|2
1656399300000|2022-06-28 06:55:00|6906.2|6900.2|6905.2|6899.2|6906.2|6900.2|6905.2|6899.2|0
1656399340000|2022-06-28 06:55:40|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|17
1656399350000|2022-06-28 06:55:50|6905.1|6899.1|6905.6|6899.6|6905.6|6899.6|6905.1|6899.1|6
1656399360000|2022-06-28 06:56:00|6904.6|6898.6|6904.1|6898.1|6904.6|6898.6|6904.1|6898.1|0
1656399370000|2022-06-28 06:56:10|6903.1|6897.1|6904.1|6898.1|6904.1|6898.1|6903.1|6897.1|0
1656399390000|2022-06-28 06:56:30|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1656399400000|2022-06-28 06:56:40|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656399410000|2022-06-28 06:56:50|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1656399420000|2022-06-28 06:57:00|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.6|6899.6|0
1656399430000|2022-06-28 06:57:10|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6905.6|6899.6|2
1656399440000|2022-06-28 06:57:20|6905.6|6899.6|6905.6|6899.6|6906.1|6900.1|6904.6|6898.6|0
1656399450000|2022-06-28 06:57:30|6904.6|6898.6|6903.6|6897.6|6904.6|6898.6|6903.6|6897.6|2
1656399460000|2022-06-28 06:57:40|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|0
1656399480000|2022-06-28 06:58:00|6905.6|6899.6|6903.6|6897.6|6905.6|6899.6|6903.1|6897.1|0
1656399490000|2022-06-28 06:58:10|6902.6|6896.6|6902.6|6896.6|6903.1|6897.1|6902.6|6896.6|0
1656399500000|2022-06-28 06:58:20|6901.6|6895.6|6903.6|6897.6|6903.6|6897.6|6901.6|6895.6|1
1656399510000|2022-06-28 06:58:30|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|0
1656399520000|2022-06-28 06:58:40|6903.6|6897.6|6905.6|6899.6|6905.6|6899.6|6903.6|6897.6|0
1656399530000|2022-06-28 06:58:50|6905.1|6899.1|6905.6|6899.6|6905.6|6899.6|6905.1|6899.1|0
1656399540000|2022-06-28 06:59:00|6905.1|6899.1|6903.6|6897.6|6905.1|6899.1|6903.6|6897.6|0
1656399550000|2022-06-28 06:59:10|6904.6|6898.6|6905.1|6899.1|6905.1|6899.1|6904.6|6898.6|0
1656399560000|2022-06-28 06:59:20|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|0
1656399570000|2022-06-28 06:59:30|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1656399580000|2022-06-28 06:59:40|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|0
1656399590000|2022-06-28 06:59:50|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|0
1656399600000|2022-06-28 07:00:00|6903.6|6897.6|6903.6|6897.6|6904.6|6898.6|6903.1|6897.1|0
1656399620000|2022-06-28 07:00:20|6904.6|6898.6|6906.1|6900.1|6906.1|6900.1|6904.6|6898.6|0
1656399630000|2022-06-28 07:00:30|6906.6|6900.6|6905.6|6899.6|6906.6|6900.6|6905.6|6899.6|0
1656399640000|2022-06-28 07:00:40|6905.1|6899.1|6906.1|6900.1|6906.6|6900.6|6905.1|6899.1|1
1656399650000|2022-06-28 07:00:50|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|6
1656399660000|2022-06-28 07:01:00|||||||||5
1656399670000|2022-06-28 07:01:10|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|2
1656399680000|2022-06-28 07:01:20|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656399690000|2022-06-28 07:01:30|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|1
1656399700000|2022-06-28 07:01:40|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|1
1656399730000|2022-06-28 07:02:10|6910|6904|6909.5|6903.5|6910.6|6904.6|6909.5|6903.5|25
1656399740000|2022-06-28 07:02:20|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|0
1656399750000|2022-06-28 07:02:30|6910|6904|6911.6|6905.6|6911.6|6905.6|6910|6904|0
1656399760000|2022-06-28 07:02:40|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6910.1|6904.1|1
1656399770000|2022-06-28 07:02:50|6910.5|6904.5|6910.1|6904.1|6910.5|6904.5|6910.1|6904.1|0
1656399800000|2022-06-28 07:03:20|6910.5|6904.5|6910.1|6904.1|6910.5|6904.5|6909.6|6903.6|0
1656399810000|2022-06-28 07:03:30|6910.5|6904.5|6909.6|6903.6|6911.1|6905.1|6909.6|6903.6|1
1656399850000|2022-06-28 07:04:10|6909.1|6903.1|6908.1|6902.1|6909.5|6903.5|6908.1|6902.1|1
1656399860000|2022-06-28 07:04:20|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.1|6901.1|2
1656399870000|2022-06-28 07:04:30|6906.5|6900.5|6906.6|6900.6|6906.6|6900.6|6906.5|6900.5|0
1656399880000|2022-06-28 07:04:40|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|0
1656399900000|2022-06-28 07:05:00|6907.5|6901.5|6907.1|6901.1|6907.5|6901.5|6907|6901|0
1656399910000|2022-06-28 07:05:10|6912|6906|6913|6907|6913|6907|6912|6906|13
1656399930000|2022-06-28 07:05:30|6912.5|6906.5|6912|6906|6912.5|6906.5|6912|6906|0
1656399940000|2022-06-28 07:05:40|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|0
1656399950000|2022-06-28 07:05:50|6913|6907|6912.5|6906.5|6913|6907|6912.5|6906.5|0
1656399960000|2022-06-28 07:06:00|6912.1|6906.1|6911.5|6905.5|6912.1|6906.1|6911.5|6905.5|0
1656399970000|2022-06-28 07:06:10|6912|6906|6911|6905|6912|6906|6910.5|6904.5|4
1656400000000|2022-06-28 07:06:40|6910.5|6904.5|6910|6904|6910.5|6904.5|6910|6904|0
1656400020000|2022-06-28 07:07:00|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|0
1656400030000|2022-06-28 07:07:10|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656400040000|2022-06-28 07:07:20|6909.1|6903.1|6907|6901|6909.1|6903.1|6907|6901|0
1656400050000|2022-06-28 07:07:30|6907.5|6901.5|6908.6|6902.6|6908.6|6902.6|6907.5|6901.5|0
1656400060000|2022-06-28 07:07:40|6908.5|6902.5|6909|6903|6910|6904|6908.5|6902.5|0
1656400070000|2022-06-28 07:07:50|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|0
1656400080000|2022-06-28 07:08:00|6907.5|6901.5|6908.5|6902.5|6908.5|6902.5|6907.5|6901.5|3
1656400090000|2022-06-28 07:08:10|6909|6903|6909.5|6903.5|6909.5|6903.5|6909|6903|3
1656400100000|2022-06-28 07:08:20|6910|6904|6909.5|6903.5|6910|6904|6909.5|6903.5|0
1656400110000|2022-06-28 07:08:30|6909|6903|6908.5|6902.5|6909|6903|6908.5|6902.5|2
1656400120000|2022-06-28 07:08:40|6909|6903|6909|6903|6909|6903|6909|6903|1
1656400150000|2022-06-28 07:09:10|6908|6902|6908|6902|6908|6902|6908|6902|3
1656400160000|2022-06-28 07:09:20|6908.5|6902.5|6908|6902|6908.5|6902.5|6908|6902|1
1656400200000|2022-06-28 07:10:00|6908.5|6902.5|6910|6904|6910|6904|6908.5|6902.5|0
1656400210000|2022-06-28 07:10:10|6909.5|6903.5|6913|6907|6913|6907|6909.5|6903.5|3
1656400220000|2022-06-28 07:10:20|||||||||2
1656400230000|2022-06-28 07:10:30|6913.5|6907.5|6914|6908|6916|6910|6913.5|6907.5|2
1656400240000|2022-06-28 07:10:40|6913.5|6907.5|6914.5|6908.5|6914.5|6908.5|6913.5|6907.5|0
1656400270000|2022-06-28 07:11:10|||||||||4
1656400290000|2022-06-28 07:11:30|6914|6908|6914|6908|6914|6908|6914|6908|0
1656400310000|2022-06-28 07:11:50|6913.5|6907.5|6916.5|6910.5|6916.5|6910.5|6912.5|6906.5|7
1656400320000|2022-06-28 07:12:00|6916|6910|6916.5|6910.5|6916.5|6910.5|6916|6910|0
1656400330000|2022-06-28 07:12:10|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|3
1656400350000|2022-06-28 07:12:30|6916|6910|6916.5|6910.5|6916.5|6910.5|6916|6910|0
1656400360000|2022-06-28 07:12:40|6917|6911|6916.5|6910.5|6917|6911|6916.5|6910.5|2
1656400370000|2022-06-28 07:12:50|6917|6911|6917|6911|6917|6911|6917|6911|4
1656400390000|2022-06-28 07:13:10|6920.5|6914.5|6919|6913|6920.5|6914.5|6919|6913|5
1656400400000|2022-06-28 07:13:20|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918|6912|1
1656400410000|2022-06-28 07:13:30|6919|6913|6919|6913|6919|6913|6919|6913|0
1656400420000|2022-06-28 07:13:40|6918.5|6912.5|6918|6912|6918.5|6912.5|6918|6912|1
1656400430000|2022-06-28 07:13:50|6922.4|6916.4|6922.9|6916.9|6922.9|6916.9|6922.4|6916.4|26
1656400440000|2022-06-28 07:14:00|6922.4|6916.4|6922.9|6916.9|6922.9|6916.9|6922.4|6916.4|1
1656400450000|2022-06-28 07:14:10|6921.9|6915.9|6922.9|6916.9|6922.9|6916.9|6921.9|6915.9|1
1656400460000|2022-06-28 07:14:20|6922.4|6916.4|6921.9|6915.9|6922.4|6916.4|6921.9|6915.9|2
1656400470000|2022-06-28 07:14:30|6920.9|6914.9|6921.9|6915.9|6922.4|6916.4|6920.9|6914.9|1
1656400480000|2022-06-28 07:14:40|6920.9|6914.9|6918.4|6912.4|6920.9|6914.9|6918.4|6912.4|2
1656400490000|2022-06-28 07:14:50|6917.4|6911.4|6917.8|6911.8|6917.8|6911.8|6917.4|6911.4|0
1656400500000|2022-06-28 07:15:00|6916.8|6910.8|6915.3|6909.3|6917.4|6911.4|6915.3|6909.3|3
1656400520000|2022-06-28 07:15:20|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|1
1656400530000|2022-06-28 07:15:30|6917.8|6911.8|6916.3|6910.3|6917.8|6911.8|6915.8|6909.8|1
1656400540000|2022-06-28 07:15:40|6915.8|6909.8|6918.8|6912.8|6918.8|6912.8|6915.8|6909.8|0
1656400550000|2022-06-28 07:15:50|6919.3|6913.3|6920.8|6914.8|6922.3|6916.3|6919.3|6913.3|1
1656400560000|2022-06-28 07:16:00|6921.3|6915.3|6922.3|6916.3|6922.3|6916.3|6920.8|6914.8|0
1656400570000|2022-06-28 07:16:10|6921.8|6915.8|6921.8|6915.8|6923.3|6917.3|6921.3|6915.3|0
1656400580000|2022-06-28 07:16:20|6921.3|6915.3|6921.3|6915.3|6922.3|6916.3|6921.3|6915.3|0
1656400590000|2022-06-28 07:16:30|6920.8|6914.8|6920.3|6914.3|6920.8|6914.8|6920.3|6914.3|0
1656400600000|2022-06-28 07:16:40|6919.9|6913.9|6920.8|6914.8|6921.3|6915.3|6919.9|6913.9|0
1656400610000|2022-06-28 07:16:50|6919.8|6913.8|6919.3|6913.3|6919.8|6913.8|6918.8|6912.8|1
1656400620000|2022-06-28 07:17:00|6918.8|6912.8|6919.3|6913.3|6919.3|6913.3|6918.8|6912.8|3
1656400630000|2022-06-28 07:17:10|6919.8|6913.8|6919.3|6913.3|6919.8|6913.8|6919.3|6913.3|1
1656400640000|2022-06-28 07:17:20|6919.8|6913.8|6919.3|6913.3|6919.8|6913.8|6919.3|6913.3|1
1656400650000|2022-06-28 07:17:30|6918.8|6912.8|6918.3|6912.3|6918.8|6912.8|6918.3|6912.3|0
1656400660000|2022-06-28 07:17:40|6917.8|6911.8|6918.3|6912.3|6918.3|6912.3|6917.8|6911.8|0
1656400670000|2022-06-28 07:17:50|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|0
1656400680000|2022-06-28 07:18:00|||||||||1
1656400690000|2022-06-28 07:18:10|6918.8|6912.8|6919.8|6913.8|6919.8|6913.8|6918.3|6912.3|0
1656400720000|2022-06-28 07:18:40|6920.3|6914.3|6919.8|6913.8|6920.3|6914.3|6919.8|6913.8|0
1656400730000|2022-06-28 07:18:50|6919.3|6913.3|6919.8|6913.8|6919.8|6913.8|6919.3|6913.3|0
1656400740000|2022-06-28 07:19:00|6919.3|6913.3|6918.3|6912.3|6919.3|6913.3|6918.3|6912.3|0
1656400750000|2022-06-28 07:19:10|6917.8|6911.8|6919.8|6913.8|6919.8|6913.8|6917.8|6911.8|0
1656400770000|2022-06-28 07:19:30|6920.8|6914.8|6919.8|6913.8|6920.8|6914.8|6919.8|6913.8|0
1656400780000|2022-06-28 07:19:40|6921.3|6915.3|6920.3|6914.3|6921.3|6915.3|6920.3|6914.3|1
1656400790000|2022-06-28 07:19:50|6918.8|6912.8|6918.8|6912.8|6919.3|6913.3|6918.8|6912.8|1
1656400800000|2022-06-28 07:20:00|6920.3|6914.3|6919.8|6913.8|6920.8|6914.8|6919.3|6913.3|0
1656400810000|2022-06-28 07:20:10|6919.3|6913.3|6919.8|6913.8|6919.8|6913.8|6919.3|6913.3|0
1656400830000|2022-06-28 07:20:30|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|6918.3|6912.3|0
1656400840000|2022-06-28 07:20:40|6918.3|6912.3|6918.8|6912.8|6918.8|6912.8|6918.3|6912.3|0
1656400850000|2022-06-28 07:20:50|6919.3|6913.3|6919.8|6913.8|6919.8|6913.8|6918.8|6912.8|0
1656400860000|2022-06-28 07:21:00|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1656400870000|2022-06-28 07:21:10|6918.8|6912.8|6918.8|6912.8|6919.3|6913.3|6918.8|6912.8|0
1656400900000|2022-06-28 07:21:40|6918.3|6912.3|6918.3|6912.3|6918.8|6912.8|6918.3|6912.3|0
1656400910000|2022-06-28 07:21:50|6917.8|6911.8|6918.8|6912.8|6918.8|6912.8|6917.8|6911.8|0
1656400940000|2022-06-28 07:22:20|6919.2|6913.2|6919.8|6913.8|6919.8|6913.8|6919.2|6913.2|0
1656400960000|2022-06-28 07:22:40|6919.3|6913.3|6916.8|6910.8|6919.3|6913.3|6916.8|6910.8|1
1656400970000|2022-06-28 07:22:50|6916.3|6910.3|6915.8|6909.8|6916.3|6910.3|6915.8|6909.8|1
1656400980000|2022-06-28 07:23:00|6915.7|6909.7|6916.7|6910.7|6916.7|6910.7|6915.7|6909.7|3
1656400990000|2022-06-28 07:23:10|6916.8|6910.8|6916.7|6910.7|6917.7|6911.7|6916.7|6910.7|1
1656401000000|2022-06-28 07:23:20|6916.2|6910.2|6915.2|6909.2|6916.2|6910.2|6914.7|6908.7|2
1656401010000|2022-06-28 07:23:30|6915.7|6909.7|6915.2|6909.2|6916.2|6910.2|6914.2|6908.2|2
1656401020000|2022-06-28 07:23:40|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|0
1656401030000|2022-06-28 07:23:50|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|0
1656401040000|2022-06-28 07:24:00|6915.7|6909.7|6915.7|6909.7|6916.2|6910.2|6915.2|6909.2|3
1656401050000|2022-06-28 07:24:10|6915.2|6909.2|6915.7|6909.7|6916.2|6910.2|6915.2|6909.2|5
1656401060000|2022-06-28 07:24:20|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|0
1656401070000|2022-06-28 07:24:30|6916.7|6910.7|6915.7|6909.7|6916.7|6910.7|6915.2|6909.2|2
1656401100000|2022-06-28 07:25:00|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|0
1656401110000|2022-06-28 07:25:10|6915.7|6909.7|6915.2|6909.2|6915.7|6909.7|6915.2|6909.2|0
1656401120000|2022-06-28 07:25:20|6915.7|6909.7|6915.2|6909.2|6915.7|6909.7|6915.2|6909.2|2
1656401130000|2022-06-28 07:25:30|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6915.2|6909.2|1
1656401140000|2022-06-28 07:25:40|6915.2|6909.2|6915.7|6909.7|6916.2|6910.2|6915.2|6909.2|4
1656401150000|2022-06-28 07:25:50|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|0
1656401160000|2022-06-28 07:26:00|6915.7|6909.7|6915.7|6909.7|6916.2|6910.2|6915.2|6909.2|4
1656401180000|2022-06-28 07:26:20|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|0
1656401210000|2022-06-28 07:26:50|6915.7|6909.7|6914.7|6908.7|6915.7|6909.7|6914.7|6908.7|4
1656401240000|2022-06-28 07:27:20|6915.7|6909.7|6915.2|6909.2|6915.7|6909.7|6915.2|6909.2|1
1656401250000|2022-06-28 07:27:30|6914.7|6908.7|6915.7|6909.7|6915.7|6909.7|6914.2|6908.2|9
1656401260000|2022-06-28 07:27:40|6915.2|6909.2|6915.7|6909.7|6916.2|6910.2|6915.2|6909.2|1
1656401280000|2022-06-28 07:28:00|6915.8|6909.8|6916.2|6910.2|6916.2|6910.2|6915.7|6909.7|1
1656401290000|2022-06-28 07:28:10|6915.7|6909.7|6916.2|6910.2|6916.2|6910.2|6915.7|6909.7|1
1656401300000|2022-06-28 07:28:20|6915.7|6909.7|6908.2|6902.2|6916.2|6910.2|6908.2|6902.2|6
1656401310000|2022-06-28 07:28:30|6907.6|6901.6|6907.7|6901.7|6908.7|6902.7|6906.7|6900.7|2
1656401320000|2022-06-28 07:28:40|6907.2|6901.2|6907.7|6901.7|6907.7|6901.7|6907.2|6901.2|0
1656401340000|2022-06-28 07:29:00|6908.2|6902.2|6907.7|6901.7|6908.2|6902.2|6906.2|6900.2|8
1656401380000|2022-06-28 07:29:40|6908.2|6902.2|6907.7|6901.7|6908.2|6902.2|6907.7|6901.7|0
1656401400000|2022-06-28 07:30:00|6908.2|6902.2|6909.3|6903.3|6909.3|6903.3|6908.2|6902.2|0
1656401440000|2022-06-28 07:30:40|6908.8|6902.8|6909.2|6903.2|6909.2|6903.2|6908.8|6902.8|0
1656401450000|2022-06-28 07:30:50|6908.7|6902.7|6908.2|6902.2|6908.7|6902.7|6908.2|6902.2|1
1656401460000|2022-06-28 07:31:00|6907.7|6901.7|6904.2|6898.2|6907.7|6901.7|6902.8|6896.8|6
1656401470000|2022-06-28 07:31:10|6904.7|6898.7|6904.2|6898.2|6904.7|6898.7|6904.2|6898.2|0
1656401480000|2022-06-28 07:31:20|6904.7|6898.7|6904.2|6898.2|6904.7|6898.7|6904.2|6898.2|0
1656401490000|2022-06-28 07:31:30|6903.7|6897.7|6906.2|6900.2|6906.2|6900.2|6903.7|6897.7|5
1656401500000|2022-06-28 07:31:40|6905.7|6899.7|6903.2|6897.2|6905.7|6899.7|6902.7|6896.7|3
1656401510000|2022-06-28 07:31:50|6902.7|6896.7|6903.2|6897.2|6903.7|6897.7|6901.8|6895.8|4
1656401520000|2022-06-28 07:32:00|6903.7|6897.7|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|2
1656401530000|2022-06-28 07:32:10|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|1
1656401550000|2022-06-28 07:32:30|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|1
1656401560000|2022-06-28 07:32:40|6904.2|6898.2|6904.2|6898.2|6904.7|6898.7|6904.2|6898.2|3
1656401570000|2022-06-28 07:32:50|6903.7|6897.7|6904.2|6898.2|6904.2|6898.2|6903.7|6897.7|0
1656401580000|2022-06-28 07:33:00|6903.7|6897.7|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|0
1656401590000|2022-06-28 07:33:10|6905.2|6899.2|6905.7|6899.7|6905.7|6899.7|6904.7|6898.7|1
1656401600000|2022-06-28 07:33:20|6906.7|6900.7|6907.2|6901.2|6907.2|6901.2|6906.7|6900.7|0
1656401610000|2022-06-28 07:33:30|6907.1|6901.1|6906.2|6900.2|6907.1|6901.1|6906.2|6900.2|0
1656401620000|2022-06-28 07:33:40|6906.7|6900.7|6906.7|6900.7|6907.2|6901.2|6906.7|6900.7|0
1656401630000|2022-06-28 07:33:50|6907.2|6901.2|6907.7|6901.7|6907.7|6901.7|6907.2|6901.2|0
1656401640000|2022-06-28 07:34:00|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656401650000|2022-06-28 07:34:10|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|0
1656401660000|2022-06-28 07:34:20|6908.7|6902.7|6908.2|6902.2|6908.7|6902.7|6908.2|6902.2|0
1656401670000|2022-06-28 07:34:30|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656401680000|2022-06-28 07:34:40|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|0
1656401690000|2022-06-28 07:34:50|6908.7|6902.7|6910.2|6904.2|6910.2|6904.2|6908.2|6902.2|1
1656401700000|2022-06-28 07:35:00|6910.3|6904.3|6913.7|6907.7|6913.7|6907.7|6910.3|6904.3|0
1656401710000|2022-06-28 07:35:10|6913.2|6907.2|6914.2|6908.2|6914.2|6908.2|6913.2|6907.2|1
1656401730000|2022-06-28 07:35:30|6913.2|6907.2|6913.7|6907.7|6914.2|6908.2|6913.2|6907.2|0
1656401740000|2022-06-28 07:35:40|6914.2|6908.2|6913.7|6907.7|6914.2|6908.2|6913.7|6907.7|0
1656401750000|2022-06-28 07:35:50|6914.2|6908.2|6917.7|6911.7|6917.7|6911.7|6914.2|6908.2|0
1656401760000|2022-06-28 07:36:00|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|6916.8|6910.8|0
1656401770000|2022-06-28 07:36:10|6918.3|6912.3|6919.2|6913.2|6919.8|6913.8|6918.3|6912.3|0
1656401780000|2022-06-28 07:36:20|6918.3|6912.3|6919.2|6913.2|6920.2|6914.2|6918.3|6912.3|3
1656401790000|2022-06-28 07:36:30|6919.7|6913.7|6919.7|6913.7|6919.7|6913.7|6919.7|6913.7|0
1656401800000|2022-06-28 07:36:40|6920.2|6914.2|6921.3|6915.3|6922.7|6916.7|6920.2|6914.2|4
1656401810000|2022-06-28 07:36:50|6921.8|6915.8|6921.3|6915.3|6921.8|6915.8|6921.3|6915.3|0
1656401820000|2022-06-28 07:37:00|6921.2|6915.2|6920.8|6914.8|6921.3|6915.3|6920.3|6914.3|3
1656401830000|2022-06-28 07:37:10|6921.8|6915.8|6921.3|6915.3|6921.8|6915.8|6921.3|6915.3|3
1656401840000|2022-06-28 07:37:20|6921.8|6915.8|6923.2|6917.2|6923.2|6917.2|6921.8|6915.8|2
1656401850000|2022-06-28 07:37:30|6922.8|6916.8|6925.8|6919.8|6925.8|6919.8|6922.8|6916.8|17
1656401860000|2022-06-28 07:37:40|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|2
1656401890000|2022-06-28 07:38:10|6925.4|6919.4|6918.4|6912.4|6925.4|6919.4|6918.4|6912.4|4
1656401900000|2022-06-28 07:38:20|6918.9|6912.9|6918.9|6912.9|6919.4|6913.4|6918.9|6912.9|0
1656401910000|2022-06-28 07:38:30|6919.4|6913.4|6920.9|6914.9|6920.9|6914.9|6919.4|6913.4|0
1656401920000|2022-06-28 07:38:40|6919.5|6913.5|6913.9|6907.9|6919.5|6913.5|6913.9|6907.9|2
1656401940000|2022-06-28 07:39:00|6915.4|6909.4|6914.9|6908.9|6915.4|6909.4|6914.9|6908.9|2
1656401950000|2022-06-28 07:39:10|6915.4|6909.4|6914.9|6908.9|6916.4|6910.4|6914.9|6908.9|21
1656401970000|2022-06-28 07:39:30|||||||||2
1656401980000|2022-06-28 07:39:40|6915.4|6909.4|6918.9|6912.9|6918.9|6912.9|6915.4|6909.4|2
1656401990000|2022-06-28 07:39:50|6919.4|6913.4|6918.9|6912.9|6919.4|6913.4|6918.9|6912.9|0
1656402020000|2022-06-28 07:40:20|6917.9|6911.9|6917.4|6911.4|6917.9|6911.9|6917.4|6911.4|1
1656402040000|2022-06-28 07:40:40|6917.9|6911.9|6917.4|6911.4|6917.9|6911.9|6917.4|6911.4|0
1656402080000|2022-06-28 07:41:20|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|0
1656402100000|2022-06-28 07:41:40|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|1
1656402110000|2022-06-28 07:41:50|6915.4|6909.4|6910.4|6904.4|6915.4|6909.4|6910.4|6904.4|5
1656402120000|2022-06-28 07:42:00|6909.9|6903.9|6908.3|6902.3|6909.9|6903.9|6908.3|6902.3|2
1656402130000|2022-06-28 07:42:10|6907.3|6901.3|6904.4|6898.4|6907.3|6901.3|6904.4|6898.4|4
1656402140000|2022-06-28 07:42:20|6903.4|6897.4|6904.8|6898.8|6904.8|6898.8|6903.4|6897.4|2
1656402150000|2022-06-28 07:42:30|6904.4|6898.4|6904.3|6898.3|6904.4|6898.4|6904.3|6898.3|0
1656402160000|2022-06-28 07:42:40|6903.8|6897.8|6904.3|6898.3|6905.8|6899.8|6903.8|6897.8|5
1656402190000|2022-06-28 07:43:10|6904.8|6898.8|6906.3|6900.3|6906.3|6900.3|6904.8|6898.8|0
1656402210000|2022-06-28 07:43:30|6905.8|6899.8|6905.3|6899.3|6905.8|6899.8|6905.3|6899.3|1
1656402230000|2022-06-28 07:43:50|6904.8|6898.8|6906.8|6900.8|6906.8|6900.8|6904.8|6898.8|1
1656402240000|2022-06-28 07:44:00|6906.3|6900.3|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|0
1656402250000|2022-06-28 07:44:10|6905.8|6899.8|6905.3|6899.3|6905.8|6899.8|6905.3|6899.3|1
1656402260000|2022-06-28 07:44:20|6905.8|6899.8|6906.3|6900.3|6908.3|6902.3|6905.8|6899.8|1
1656402270000|2022-06-28 07:44:30|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656402300000|2022-06-28 07:45:00|6905.4|6899.4|6904.8|6898.8|6905.4|6899.4|6904.8|6898.8|1
1656402330000|2022-06-28 07:45:30|6905.7|6899.7|6905.8|6899.8|6906.3|6900.3|6905.3|6899.3|0
1656402340000|2022-06-28 07:45:40|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6905.8|6899.8|0
1656402360000|2022-06-28 07:46:00|6906.8|6900.8|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|0
1656402380000|2022-06-28 07:46:20|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|0
1656402390000|2022-06-28 07:46:30|6905.3|6899.3|6904.3|6898.3|6905.3|6899.3|6904.3|6898.3|2
1656402400000|2022-06-28 07:46:40|6906.2|6900.2|6906.8|6900.8|6907.3|6901.3|6906.2|6900.2|1
1656402410000|2022-06-28 07:46:50|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|0
1656402420000|2022-06-28 07:47:00|6906.8|6900.8|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|0
1656402440000|2022-06-28 07:47:20|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|1
1656402460000|2022-06-28 07:47:40|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656402470000|2022-06-28 07:47:50|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6905.8|6899.8|0
1656402480000|2022-06-28 07:48:00|6906.8|6900.8|6908.8|6902.8|6908.8|6902.8|6906.8|6900.8|0
1656402490000|2022-06-28 07:48:10|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|0
1656402500000|2022-06-28 07:48:20|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|0
1656402510000|2022-06-28 07:48:30|6908.3|6902.3|6907.8|6901.8|6908.3|6902.3|6907.8|6901.8|1
1656402530000|2022-06-28 07:48:50|6908.3|6902.3|6907.8|6901.8|6908.3|6902.3|6907.8|6901.8|0
1656402540000|2022-06-28 07:49:00|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|0
1656402550000|2022-06-28 07:49:10|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|0
1656402560000|2022-06-28 07:49:20|6907.3|6901.3|6904.8|6898.8|6907.3|6901.3|6903.8|6897.8|7
1656402570000|2022-06-28 07:49:30|6905.3|6899.3|6904.8|6898.8|6905.3|6899.3|6904.8|6898.8|0
1656402580000|2022-06-28 07:49:40|6905.3|6899.3|6905.2|6899.2|6905.3|6899.3|6905.2|6899.2|0
1656402590000|2022-06-28 07:49:50|6904.8|6898.8|6904.7|6898.7|6905.3|6899.3|6904.7|6898.7|0
1656402620000|2022-06-28 07:50:20|6904.3|6898.3|6904.2|6898.2|6904.3|6898.3|6904.2|6898.2|0
1656402630000|2022-06-28 07:50:30|6903.8|6897.8|6903.7|6897.7|6903.8|6897.8|6903.7|6897.7|1
1656402640000|2022-06-28 07:50:40|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.3|6898.3|0
1656402660000|2022-06-28 07:51:00|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6904.2|6898.2|0
1656402670000|2022-06-28 07:51:10|6904.2|6898.2|6903.2|6897.2|6904.3|6898.3|6903.2|6897.2|1
1656402680000|2022-06-28 07:51:20|6902.8|6896.8|6901.7|6895.7|6902.8|6896.8|6901.7|6895.7|3
1656402730000|2022-06-28 07:52:10|6901.2|6895.2|6904.7|6898.7|6904.7|6898.7|6901.2|6895.2|0
1656402740000|2022-06-28 07:52:20|6907.2|6901.2|6905.7|6899.7|6907.2|6901.2|6905.7|6899.7|0
1656402750000|2022-06-28 07:52:30|6906.2|6900.2|6905.7|6899.7|6906.2|6900.2|6905.7|6899.7|0
1656402760000|2022-06-28 07:52:40|6905.2|6899.2|6904.7|6898.7|6905.2|6899.2|6904.7|6898.7|0
1656402780000|2022-06-28 07:53:00|6904.2|6898.2|6903.7|6897.7|6904.2|6898.2|6903.7|6897.7|0
1656402790000|2022-06-28 07:53:10|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|0
1656402810000|2022-06-28 07:53:30|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|0
1656402820000|2022-06-28 07:53:40|6904.2|6898.2|6903.7|6897.7|6904.2|6898.2|6903.7|6897.7|0
1656402840000|2022-06-28 07:54:00|6904.7|6898.7|6905.1|6899.1|6905.2|6899.2|6904.7|6898.7|0
1656402850000|2022-06-28 07:54:10|6907.1|6901.1|6906.2|6900.2|6907.1|6901.1|6906.2|6900.2|0
1656402860000|2022-06-28 07:54:20|6906.1|6900.1|6905.2|6899.2|6906.1|6900.1|6904.2|6898.2|2
1656402870000|2022-06-28 07:54:30|6905.6|6899.6|6905.7|6899.7|6905.7|6899.7|6905.6|6899.6|0
1656402890000|2022-06-28 07:54:50|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1656402900000|2022-06-28 07:55:00|6906.2|6900.2|6906.2|6900.2|6906.7|6900.7|6906.2|6900.2|0
1656402910000|2022-06-28 07:55:10|6905.7|6899.7|6905.2|6899.2|6905.7|6899.7|6905.2|6899.2|0
1656402920000|2022-06-28 07:55:20|6905.6|6899.6|6905.2|6899.2|6905.6|6899.6|6905.2|6899.2|0
1656402930000|2022-06-28 07:55:30|6905.1|6899.1|6904.6|6898.6|6905.1|6899.1|6904.6|6898.6|0
1656402940000|2022-06-28 07:55:40|6905.1|6899.1|6903.6|6897.6|6905.1|6899.1|6903.6|6897.6|1
1656402950000|2022-06-28 07:55:50|6905.1|6899.1|6904.1|6898.1|6905.1|6899.1|6904.1|6898.1|0
1656402960000|2022-06-28 07:56:00|6903.7|6897.7|6903.1|6897.1|6903.7|6897.7|6903.1|6897.1|2
1656402970000|2022-06-28 07:56:10|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1656403030000|2022-06-28 07:57:10|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|2
1656403040000|2022-06-28 07:57:20|6902.2|6896.2|6901.2|6895.2|6902.2|6896.2|6900.8|6894.8|1
1656403050000|2022-06-28 07:57:30|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|1
1656403070000|2022-06-28 07:57:50|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|1
1656403100000|2022-06-28 07:58:20|6901.2|6895.2|6900.8|6894.8|6901.2|6895.2|6900.8|6894.8|1
1656403140000|2022-06-28 07:59:00|6900.7|6894.7|6900.2|6894.2|6900.7|6894.7|6900.2|6894.2|0
1656403150000|2022-06-28 07:59:10|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656403160000|2022-06-28 07:59:20|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1656403200000|2022-06-28 08:00:00|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656403280000|2022-06-28 08:01:20|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|0
1656403310000|2022-06-28 08:01:50|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656403330000|2022-06-28 08:02:10|||||||||1
1656403370000|2022-06-28 08:02:50|6901.2|6895.2|6901.7|6895.7|6901.7|6895.7|6901.2|6895.2|0
1656403380000|2022-06-28 08:03:00|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1656403390000|2022-06-28 08:03:10|6901.7|6895.7|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|1
1656403410000|2022-06-28 08:03:30|6902.2|6896.2|6902.7|6896.7|6902.7|6896.7|6902.2|6896.2|2
1656403430000|2022-06-28 08:03:50|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|5
1656403440000|2022-06-28 08:04:00|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|2
1656403450000|2022-06-28 08:04:10|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656403460000|2022-06-28 08:04:20|||||||||2
1656403480000|2022-06-28 08:04:40|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|1
1656403490000|2022-06-28 08:04:50|6901.7|6895.7|6902.2|6896.2|6902.7|6896.7|6901.7|6895.7|1
1656403500000|2022-06-28 08:05:00|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1656403510000|2022-06-28 08:05:10|6901.8|6895.8|6901.2|6895.2|6901.8|6895.8|6901.2|6895.2|2
1656403520000|2022-06-28 08:05:20|6901.7|6895.7|6901.7|6895.7|6902.2|6896.2|6901.7|6895.7|1
1656403530000|2022-06-28 08:05:30|6901.2|6895.2|6901.7|6895.7|6901.7|6895.7|6901.2|6895.2|0
1656403540000|2022-06-28 08:05:40|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1656403550000|2022-06-28 08:05:50|6900.7|6894.7|6900.2|6894.2|6900.7|6894.7|6900.2|6894.2|4
1656403570000|2022-06-28 08:06:10|6901.7|6895.7|6902.7|6896.7|6902.7|6896.7|6901.7|6895.7|3
1656403580000|2022-06-28 08:06:20|6903.2|6897.2|6902.7|6896.7|6903.7|6897.7|6902.7|6896.7|0
1656403590000|2022-06-28 08:06:30|6902.2|6896.2|6902.7|6896.7|6902.7|6896.7|6902.2|6896.2|2
1656403600000|2022-06-28 08:06:40|6903.2|6897.2|6903.7|6897.7|6903.7|6897.7|6903.2|6897.2|1
1656403620000|2022-06-28 08:07:00|6903.2|6897.2|6905.7|6899.7|6905.7|6899.7|6903.2|6897.2|0
1656403640000|2022-06-28 08:07:20|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|2
1656403660000|2022-06-28 08:07:40|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|0
1656403670000|2022-06-28 08:07:50|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|0
1656403740000|2022-06-28 08:09:00|6905.2|6899.2|6904.2|6898.2|6905.2|6899.2|6904.2|6898.2|3
1656403750000|2022-06-28 08:09:10|6903.7|6897.7|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|0
1656403760000|2022-06-28 08:09:20|6904.2|6898.2|6904.7|6898.7|6904.7|6898.7|6904.2|6898.2|0
1656403780000|2022-06-28 08:09:40|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|0
1656403790000|2022-06-28 08:09:50|6903.7|6897.7|6903.7|6897.7|6903.7|6897.7|6903.7|6897.7|0
1656403800000|2022-06-28 08:10:00|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|0
1656403810000|2022-06-28 08:10:10|6904.7|6898.7|6908.2|6902.2|6908.2|6902.2|6904.7|6898.7|0
1656403820000|2022-06-28 08:10:20|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656403840000|2022-06-28 08:10:40|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656403850000|2022-06-28 08:10:50|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656403860000|2022-06-28 08:11:00|6909.7|6903.7|6909.7|6903.7|6910.2|6904.2|6909.2|6903.2|0
1656403880000|2022-06-28 08:11:20|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|1
1656403890000|2022-06-28 08:11:30|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|9
1656403900000|2022-06-28 08:11:40|6909.7|6903.7|6908.3|6902.3|6909.7|6903.7|6908.3|6902.3|14
1656403910000|2022-06-28 08:11:50|6908.7|6902.7|6910.2|6904.2|6910.2|6904.2|6908.7|6902.7|3
1656403920000|2022-06-28 08:12:00|6910.8|6904.8|6914.3|6908.3|6914.3|6908.3|6910.8|6904.8|2
1656403930000|2022-06-28 08:12:10|6914.7|6908.7|6914.2|6908.2|6914.7|6908.7|6914.2|6908.2|1
1656403950000|2022-06-28 08:12:30|6914.3|6908.3|6917.3|6911.3|6917.3|6911.3|6914.3|6908.3|63
1656403980000|2022-06-28 08:13:00|6917.8|6911.8|6920.2|6914.2|6920.2|6914.2|6917.8|6911.8|0
1656403990000|2022-06-28 08:13:10|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|0
1656404000000|2022-06-28 08:13:20|6920.2|6914.2|6918.3|6912.3|6920.2|6914.2|6918.3|6912.3|0
1656404010000|2022-06-28 08:13:30|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|0
1656404030000|2022-06-28 08:13:50|6918.7|6912.7|6918.2|6912.2|6918.7|6912.7|6917.7|6911.7|0
1656404040000|2022-06-28 08:14:00|6917.7|6911.7|6918.2|6912.2|6918.2|6912.2|6917.7|6911.7|0
1656404050000|2022-06-28 08:14:10|||||||||8
1656404060000|2022-06-28 08:14:20|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|1
1656404070000|2022-06-28 08:14:30|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|0
1656404090000|2022-06-28 08:14:50|6917.2|6911.2|6917.7|6911.7|6917.7|6911.7|6917.2|6911.2|0
1656404100000|2022-06-28 08:15:00|6917.2|6911.2|6916.7|6910.7|6917.2|6911.2|6916.7|6910.7|0
1656404110000|2022-06-28 08:15:10|6915.7|6909.7|6916.2|6910.2|6916.2|6910.2|6915.7|6909.7|0
1656404120000|2022-06-28 08:15:20|6915.7|6909.7|6915.2|6909.2|6915.7|6909.7|6915.2|6909.2|0
1656404130000|2022-06-28 08:15:30|6914.2|6908.2|6915.7|6909.7|6915.7|6909.7|6914.2|6908.2|0
1656404140000|2022-06-28 08:15:40|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|0
1656404160000|2022-06-28 08:16:00|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|0
1656404170000|2022-06-28 08:16:10|6915.7|6909.7|6916.7|6910.7|6916.7|6910.7|6915.7|6909.7|0
1656404180000|2022-06-28 08:16:20|6916.2|6910.2|6915.2|6909.2|6916.7|6910.7|6915.2|6909.2|1
1656404190000|2022-06-28 08:16:30|6915.7|6909.7|6915.7|6909.7|6916.2|6910.2|6915.7|6909.7|0
1656404210000|2022-06-28 08:16:50|6915.2|6909.2|6914.7|6908.7|6915.2|6909.2|6914.7|6908.7|0
1656404230000|2022-06-28 08:17:10|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|2
1656404250000|2022-06-28 08:17:30|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1656404260000|2022-06-28 08:17:40|6913.2|6907.2|6913.2|6907.2|6914.2|6908.2|6913.2|6907.2|1
1656404270000|2022-06-28 08:17:50|6913.6|6907.6|6913.7|6907.7|6913.7|6907.7|6913.6|6907.6|0
1656404280000|2022-06-28 08:18:00|6913.2|6907.2|6911.7|6905.7|6913.2|6907.2|6911.7|6905.7|0
1656404290000|2022-06-28 08:18:10|6911.2|6905.2|6913.6|6907.6|6913.6|6907.6|6911.2|6905.2|1
1656404300000|2022-06-28 08:18:20|||||||||2
1656404340000|2022-06-28 08:19:00|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1656404360000|2022-06-28 08:19:20|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|2
1656404370000|2022-06-28 08:19:30|6911.7|6905.7|6912.1|6906.1|6912.1|6906.1|6910.2|6904.2|1
1656404380000|2022-06-28 08:19:40|6910.7|6904.7|6908.2|6902.2|6911.2|6905.2|6908.2|6902.2|0
1656404390000|2022-06-28 08:19:50|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|5
1656404400000|2022-06-28 08:20:00|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|44
1656404420000|2022-06-28 08:20:20|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|0
1656404430000|2022-06-28 08:20:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1656404440000|2022-06-28 08:20:40|6908.6|6902.6|6908.7|6902.7|6908.7|6902.7|6908.6|6902.6|0
1656404450000|2022-06-28 08:20:50|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|1
1656404460000|2022-06-28 08:21:00|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656404480000|2022-06-28 08:21:20|6906.2|6900.2|6906.7|6900.7|6906.7|6900.7|6904.2|6898.2|6
1656404500000|2022-06-28 08:21:40|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|0
1656404510000|2022-06-28 08:21:50|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|0
1656404520000|2022-06-28 08:22:00|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|2
1656404540000|2022-06-28 08:22:20|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|6906.2|6900.2|1
1656404560000|2022-06-28 08:22:40|||||||||2
1656404580000|2022-06-28 08:23:00|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.1|6899.1|2
1656404590000|2022-06-28 08:23:10|||||||||3
1656404600000|2022-06-28 08:23:20|6905.1|6899.1|6904.1|6898.1|6905.1|6899.1|6904.1|6898.1|0
1656404610000|2022-06-28 08:23:30|6903.7|6897.7|6903.2|6897.2|6903.7|6897.7|6903.2|6897.2|0
1656404620000|2022-06-28 08:23:40|6902.7|6896.7|6902.1|6896.1|6902.7|6896.7|6902.1|6896.1|0
1656404650000|2022-06-28 08:24:10|6902.2|6896.2|6902.2|6896.2|6902.6|6896.6|6902.1|6896.1|0
1656404660000|2022-06-28 08:24:20|6902.7|6896.7|6904.1|6898.1|6904.7|6898.7|6902.7|6896.7|1
1656404670000|2022-06-28 08:24:30|6903.6|6897.6|6902.7|6896.7|6903.6|6897.6|6902.7|6896.7|0
1656404680000|2022-06-28 08:24:40|6902.6|6896.6|6902.6|6896.6|6903.1|6897.1|6902.6|6896.6|0
1656404690000|2022-06-28 08:24:50|6902.7|6896.7|6902.7|6896.7|6903.2|6897.2|6902.7|6896.7|0
1656404700000|2022-06-28 08:25:00|6903.1|6897.1|6906.1|6900.1|6906.1|6900.1|6903.1|6897.1|1
1656404720000|2022-06-28 08:25:20|6905.7|6899.7|6906.1|6900.1|6906.1|6900.1|6905.7|6899.7|0
1656404750000|2022-06-28 08:25:50|6905.7|6899.7|6905.2|6899.2|6906.1|6900.1|6905.2|6899.2|0
1656404760000|2022-06-28 08:26:00|6905.1|6899.1|6903.6|6897.6|6905.1|6899.1|6903.1|6897.1|1
1656404770000|2022-06-28 08:26:10|6904.1|6898.1|6904.7|6898.7|6904.7|6898.7|6904.1|6898.1|2
1656404800000|2022-06-28 08:26:40|6905.6|6899.6|6907.2|6901.2|6907.2|6901.2|6905.6|6899.6|0
1656404810000|2022-06-28 08:26:50|6906.2|6900.2|6906.2|6900.2|6906.6|6900.6|6906.2|6900.2|1
1656404820000|2022-06-28 08:27:00|6905.7|6899.7|6905.6|6899.6|6907.6|6901.6|6905.2|6899.2|0
1656404830000|2022-06-28 08:27:10|6905.7|6899.7|6907.7|6901.7|6907.7|6901.7|6905.7|6899.7|2
1656404840000|2022-06-28 08:27:20|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1656404850000|2022-06-28 08:27:30|6909.2|6903.2|6908.2|6902.2|6909.2|6903.2|6908.2|6902.2|2
1656404860000|2022-06-28 08:27:40|6907.7|6901.7|6904.7|6898.7|6908.2|6902.2|6904.7|6898.7|0
1656404870000|2022-06-28 08:27:50|6905.2|6899.2|6907.1|6901.1|6907.1|6901.1|6905.2|6899.2|0
1656404890000|2022-06-28 08:28:10|6906.7|6900.7|6906.6|6900.6|6907.1|6901.1|6906.6|6900.6|0
1656404900000|2022-06-28 08:28:20|6907.1|6901.1|6907.6|6901.6|6907.6|6901.6|6907.1|6901.1|0
1656404920000|2022-06-28 08:28:40|||||||||2
1656404930000|2022-06-28 08:28:50|6908.1|6902.1|6911.2|6905.2|6911.2|6905.2|6908.1|6902.1|1
1656404940000|2022-06-28 08:29:00|6910.7|6904.7|6907.7|6901.7|6910.7|6904.7|6907.1|6901.1|2
1656404950000|2022-06-28 08:29:10|6908.2|6902.2|6908.1|6902.1|6908.6|6902.6|6907.7|6901.7|0
1656404960000|2022-06-28 08:29:20|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|0
1656404970000|2022-06-28 08:29:30|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|0
1656404980000|2022-06-28 08:29:40|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|0
1656404990000|2022-06-28 08:29:50|6908.6|6902.6|6909.2|6903.2|6910.1|6904.1|6908.6|6902.6|2
1656405020000|2022-06-28 08:30:20|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656405030000|2022-06-28 08:30:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1656405050000|2022-06-28 08:30:50|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|0
1656405070000|2022-06-28 08:31:10|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|1
1656405080000|2022-06-28 08:31:20|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|1
1656405090000|2022-06-28 08:31:30|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|2
1656405100000|2022-06-28 08:31:40|6907|6901|6907.1|6901.1|6908.1|6902.1|6907|6901|1
1656405110000|2022-06-28 08:31:50|6908.1|6902.1|6908.6|6902.6|6908.6|6902.6|6908.1|6902.1|0
1656405120000|2022-06-28 08:32:00|6908.1|6902.1|6908.6|6902.6|6908.6|6902.6|6908.1|6902.1|0
1656405130000|2022-06-28 08:32:10|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6907.6|6901.6|0
1656405140000|2022-06-28 08:32:20|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1656405160000|2022-06-28 08:32:40|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|0
1656405170000|2022-06-28 08:32:50|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|1
1656405190000|2022-06-28 08:33:10|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|2
1656405220000|2022-06-28 08:33:40|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1656405250000|2022-06-28 08:34:10|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6906.1|6900.1|0
1656405270000|2022-06-28 08:34:30|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|0
1656405290000|2022-06-28 08:34:50|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|3
1656405300000|2022-06-28 08:35:00|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|1
1656405320000|2022-06-28 08:35:20|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|1
1656405340000|2022-06-28 08:35:40|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656405350000|2022-06-28 08:35:50|6911.6|6905.6|6912.1|6906.1|6912.1|6906.1|6911.6|6905.6|0
1656405360000|2022-06-28 08:36:00|6912.6|6906.6|6912.1|6906.1|6912.6|6906.6|6912.1|6906.1|5
1656405370000|2022-06-28 08:36:10|6912.2|6906.2|6907.1|6901.1|6913.1|6907.1|6906.6|6900.6|1
1656405380000|2022-06-28 08:36:20|6907.6|6901.6|6908.1|6902.1|6908.1|6902.1|6907.6|6901.6|0
1656405390000|2022-06-28 08:36:30|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1656405400000|2022-06-28 08:36:40|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|0
1656405410000|2022-06-28 08:36:50|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|0
1656405420000|2022-06-28 08:37:00|6907.6|6901.6|6905.6|6899.6|6907.6|6901.6|6905.6|6899.6|0
1656405430000|2022-06-28 08:37:10|6905.7|6899.7|6906.1|6900.1|6906.6|6900.6|6905.7|6899.7|0
1656405440000|2022-06-28 08:37:20|6905.6|6899.6|6906.6|6900.6|6906.6|6900.6|6905.6|6899.6|0
1656405460000|2022-06-28 08:37:40|6905.7|6899.7|6906.6|6900.6|6906.6|6900.6|6905.7|6899.7|0
1656405480000|2022-06-28 08:38:00|||||||||2
1656405510000|2022-06-28 08:38:30|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656405520000|2022-06-28 08:38:40|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1656405530000|2022-06-28 08:38:50|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6905.6|6899.6|2
1656405540000|2022-06-28 08:39:00|||||||||1
1656405550000|2022-06-28 08:39:10|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.1|6899.1|3
1656405560000|2022-06-28 08:39:20|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|32
1656405570000|2022-06-28 08:39:30|||||||||1
1656405580000|2022-06-28 08:39:40|||||||||5
1656405590000|2022-06-28 08:39:50|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|5
1656405600000|2022-06-28 08:40:00|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|1
1656405610000|2022-06-28 08:40:10|||||||||6
1656405620000|2022-06-28 08:40:20|||||||||7
1656405630000|2022-06-28 08:40:30|||||||||5
1656405640000|2022-06-28 08:40:40|||||||||3
1656405650000|2022-06-28 08:40:50|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|4
1656405660000|2022-06-28 08:41:00|6902.6|6896.6|6902.6|6896.6|6903.1|6897.1|6902.6|6896.6|18
1656405670000|2022-06-28 08:41:10|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1656405680000|2022-06-28 08:41:20|||||||||73
1656405690000|2022-06-28 08:41:30|||||||||1
1656405730000|2022-06-28 08:42:10|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1656405760000|2022-06-28 08:42:40|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1656405770000|2022-06-28 08:42:50|6900.6|6894.6|6901.1|6895.1|6901.1|6895.1|6900.6|6894.6|2
1656405780000|2022-06-28 08:43:00|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1656405800000|2022-06-28 08:43:20|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1656405810000|2022-06-28 08:43:30|6900.6|6894.6|6900.1|6894.1|6900.6|6894.6|6900.1|6894.1|1
1656405820000|2022-06-28 08:43:40|6900|6894|6900.6|6894.6|6900.6|6894.6|6900|6894|9
1656405850000|2022-06-28 08:44:10|6901.1|6895.1|6903.6|6897.6|6903.6|6897.6|6901.1|6895.1|1
1656405860000|2022-06-28 08:44:20|6904|6898|6906.6|6900.6|6906.6|6900.6|6904|6898|0
1656405900000|2022-06-28 08:45:00|6907.1|6901.1|6908.6|6902.6|6908.6|6902.6|6907.1|6901.1|0
1656405920000|2022-06-28 08:45:20|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|0
1656405930000|2022-06-28 08:45:30|6908.5|6902.5|6908.1|6902.1|6908.5|6902.5|6908.1|6902.1|0
1656405940000|2022-06-28 08:45:40|6908.6|6902.6|6908.1|6902.1|6908.6|6902.6|6908.1|6902.1|0
1656405950000|2022-06-28 08:45:50|6908.6|6902.6|6909|6903|6909|6903|6908.6|6902.6|0
1656405960000|2022-06-28 08:46:00|6909.1|6903.1|6910.1|6904.1|6910.1|6904.1|6908.6|6902.6|0
1656405970000|2022-06-28 08:46:10|6910.6|6904.6|6910.1|6904.1|6910.6|6904.6|6910.1|6904.1|0
1656405980000|2022-06-28 08:46:20|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656405990000|2022-06-28 08:46:30|6911.6|6905.6|6911.1|6905.1|6911.6|6905.6|6911.1|6905.1|0
1656406000000|2022-06-28 08:46:40|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656406020000|2022-06-28 08:47:00|6910.6|6904.6|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|0
1656406040000|2022-06-28 08:47:20|||||||||1
1656406050000|2022-06-28 08:47:30|6910.5|6904.5|6907.6|6901.6|6910.5|6904.5|6907.1|6901.1|4
1656406060000|2022-06-28 08:47:40|6906.6|6900.6|6907.6|6901.6|6907.6|6901.6|6906.6|6900.6|0
1656406080000|2022-06-28 08:48:00|6907.1|6901.1|6906.5|6900.5|6907.1|6901.1|6906.1|6900.1|0
1656406090000|2022-06-28 08:48:10|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656406100000|2022-06-28 08:48:20|6905.5|6899.5|6902.5|6896.5|6905.5|6899.5|6902.1|6896.1|3
1656406110000|2022-06-28 08:48:30|6903|6897|6902.5|6896.5|6903|6897|6902.5|6896.5|0
1656406120000|2022-06-28 08:48:40|6903|6897|6903|6897|6903|6897|6903|6897|0
1656406140000|2022-06-28 08:49:00|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|0
1656406160000|2022-06-28 08:49:20|6901.6|6895.6|6900.5|6894.5|6901.6|6895.6|6900.5|6894.5|0
1656406170000|2022-06-28 08:49:30|6900|6894|6901|6895|6901|6895|6900|6894|1
1656406180000|2022-06-28 08:49:40|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|1
1656406200000|2022-06-28 08:50:00|6900.5|6894.5|6901.5|6895.5|6901.5|6895.5|6900|6894|1
1656406210000|2022-06-28 08:50:10|6901|6895|6901|6895|6901|6895|6901|6895|2
1656406220000|2022-06-28 08:50:20|6901.5|6895.5|6903|6897|6903|6897|6901.5|6895.5|0
1656406230000|2022-06-28 08:50:30|6903.5|6897.5|6902.5|6896.5|6903.5|6897.5|6902.5|6896.5|0
1656406240000|2022-06-28 08:50:40|6906|6900|6906|6900|6906|6900|6906|6900|6
1656406330000|2022-06-28 08:52:10|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|0
1656406340000|2022-06-28 08:52:20|6905|6899|6907.4|6901.4|6907.4|6901.4|6905|6899|4
1656406380000|2022-06-28 08:53:00|||||||||6
1656406400000|2022-06-28 08:53:20|6906.9|6900.9|6907.4|6901.4|6907.4|6901.4|6906.9|6900.9|0
1656406430000|2022-06-28 08:53:50|6907.9|6901.9|6912.5|6906.5|6913.4|6907.4|6907.9|6901.9|32
1656406440000|2022-06-28 08:54:00|||||||||2
1656406450000|2022-06-28 08:54:10|6912.9|6906.9|6913.4|6907.4|6913.4|6907.4|6912|6906|2
1656406460000|2022-06-28 08:54:20|6913.9|6907.9|6912.9|6906.9|6913.9|6907.9|6912.9|6906.9|1
1656406480000|2022-06-28 08:54:40|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1656406490000|2022-06-28 08:54:50|6912.9|6906.9|6913.5|6907.5|6913.5|6907.5|6912.9|6906.9|2
1656406500000|2022-06-28 08:55:00|6914.5|6908.5|6914|6908|6915|6909|6914|6908|1
1656406510000|2022-06-28 08:55:10|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1656406540000|2022-06-28 08:55:40|6913.9|6907.9|6915|6909|6915.5|6909.5|6913.9|6907.9|15
1656406560000|2022-06-28 08:56:00|6914.9|6908.9|6912.6|6906.6|6914.9|6908.9|6912.5|6906.5|7
1656406570000|2022-06-28 08:56:10|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|2
1656406580000|2022-06-28 08:56:20|||||||||8
1656406590000|2022-06-28 08:56:30|||||||||2
1656406600000|2022-06-28 08:56:40|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|53
1656406610000|2022-06-28 08:56:50|||||||||1
1656406620000|2022-06-28 08:57:00|||||||||1
1656406630000|2022-06-28 08:57:10|6912.1|6906.1|6910.6|6904.6|6912.1|6906.1|6909.7|6903.7|6
1656406640000|2022-06-28 08:57:20|6910.7|6904.7|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|1
1656406650000|2022-06-28 08:57:30|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|2
1656406660000|2022-06-28 08:57:40|||||||||31
1656406680000|2022-06-28 08:58:00|6902.7|6896.7|6908.6|6902.6|6910.6|6904.6|6902.2|6896.2|18
1656406690000|2022-06-28 08:58:10|6909.1|6903.1|6909.1|6903.1|6910.1|6904.1|6908.6|6902.6|0
1656406700000|2022-06-28 08:58:20|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|0
1656406710000|2022-06-28 08:58:30|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|1
1656406720000|2022-06-28 08:58:40|||||||||2
1656406730000|2022-06-28 08:58:50|6910.5|6904.5|6910.6|6904.6|6911.6|6905.6|6910.5|6904.5|0
1656406740000|2022-06-28 08:59:00|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|2
1656406750000|2022-06-28 08:59:10|6910|6904|6907.1|6901.1|6910|6904|6906.1|6900.1|1
1656406760000|2022-06-28 08:59:20|6906.6|6900.6|6907.1|6901.1|6907.1|6901.1|6906.6|6900.6|0
1656406780000|2022-06-28 08:59:40|6907.6|6901.6|6908.6|6902.6|6908.6|6902.6|6907.6|6901.6|0
1656406790000|2022-06-28 08:59:50|6908.1|6902.1|6908.6|6902.6|6908.6|6902.6|6908.1|6902.1|0
1656406800000|2022-06-28 09:00:00|6909.1|6903.1|6912.6|6906.6|6912.6|6906.6|6909.1|6902.1|0
1656406810000|2022-06-28 09:00:10|6911.2|6905.2|6913.6|6907.6|6913.6|6907.6|6911.2|6905.2|0
1656406830000|2022-06-28 09:00:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656406860000|2022-06-28 09:01:00|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656406890000|2022-06-28 09:01:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656406910000|2022-06-28 09:01:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|1
1656406920000|2022-06-28 09:02:00|6912.1|6906.1|6914.1|6908.1|6914.1|6908.1|6912.1|6906.1|0
1656406930000|2022-06-28 09:02:10|6913|6907|6909.6|6903.6|6913|6907|6909.6|6903.6|1
1656406950000|2022-06-28 09:02:30|6912|6906|6912|6906|6912|6906|6912|6906|0
1656406960000|2022-06-28 09:02:40|6911.6|6905.6|6911.5|6905.5|6911.6|6905.6|6911.5|6905.5|0
1656406970000|2022-06-28 09:02:50|6912|6906|6913|6907|6913.5|6907.5|6912|6906|0
1656406980000|2022-06-28 09:03:00|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913|6907|0
1656407010000|2022-06-28 09:03:30|6912.6|6906.6|6913|6907|6913|6907|6912.6|6906.6|0
1656407020000|2022-06-28 09:03:40|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|0
1656407040000|2022-06-28 09:04:00|6912.6|6906.6|6915.1|6909.1|6915.1|6909.1|6912.6|6906.6|0
1656407050000|2022-06-28 09:04:10|6913.7|6907.7|6913.6|6907.6|6913.7|6907.7|6913.6|6907.6|0
1656407070000|2022-06-28 09:04:30|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6914.6|6908.6|0
1656407080000|2022-06-28 09:04:40|6914.6|6908.6|6915.1|6909.1|6915.6|6909.6|6914.6|6908.6|0
1656407090000|2022-06-28 09:04:50|6914.6|6908.6|6915.1|6909.1|6915.1|6909.1|6914.6|6908.6|0
1656407120000|2022-06-28 09:05:20|||||||||1
1656407130000|2022-06-28 09:05:30|6912.6|6906.6|6911.2|6905.2|6912.6|6906.6|6911.1|6905.1|1
1656407140000|2022-06-28 09:05:40|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656407160000|2022-06-28 09:06:00|6912.1|6906.1|6911.6|6905.6|6912.1|6906.1|6911.6|6905.6|0
1656407170000|2022-06-28 09:06:10|6911.2|6905.2|6912.1|6906.1|6912.1|6906.1|6911.2|6905.2|0
1656407180000|2022-06-28 09:06:20|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656407220000|2022-06-28 09:07:00|6912.2|6906.2|6912.7|6906.7|6912.7|6906.7|6912.2|6906.2|0
1656407250000|2022-06-28 09:07:30|||||||||2
1656407280000|2022-06-28 09:08:00|6913.2|6907.2|6912.7|6906.7|6913.2|6907.2|6912.7|6906.7|0
1656407310000|2022-06-28 09:08:30|6913.2|6907.2|6913.7|6907.7|6914.1|6908.1|6913.2|6907.2|0
1656407340000|2022-06-28 09:09:00|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|0
1656407350000|2022-06-28 09:09:10|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1656407360000|2022-06-28 09:09:20|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|0
1656407400000|2022-06-28 09:10:00|6914.1|6908.1|6913.6|6907.6|6914.1|6908.1|6913.6|6907.6|0
1656407410000|2022-06-28 09:10:10|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|0
1656407420000|2022-06-28 09:10:20|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|1
1656407430000|2022-06-28 09:10:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656407440000|2022-06-28 09:10:40|6913.2|6907.2|6914.2|6908.2|6914.2|6908.2|6913.2|6907.2|0
1656407450000|2022-06-28 09:10:50|6914.1|6908.1|6913.7|6907.7|6914.1|6908.1|6913.7|6907.7|0
1656407460000|2022-06-28 09:11:00|6914.1|6908.1|6913.7|6907.7|6914.1|6908.1|6913.7|6907.7|0
1656407470000|2022-06-28 09:11:10|6910.6|6904.6|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|0
1656407480000|2022-06-28 09:11:20|6911.6|6905.6|6911.1|6905.1|6911.6|6905.6|6911.1|6905.1|0
1656407510000|2022-06-28 09:11:50|6911.2|6905.2|6912.1|6906.1|6912.1|6906.1|6911.2|6905.2|0
1656407520000|2022-06-28 09:12:00|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1656407530000|2022-06-28 09:12:10|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|0
1656407590000|2022-06-28 09:13:10|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656407610000|2022-06-28 09:13:30|6910.2|6904.2|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|0
1656407640000|2022-06-28 09:14:00|6910.1|6904.1|6909.6|6903.6|6910.2|6904.2|6909.6|6903.6|1
1656407650000|2022-06-28 09:14:10|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1656407660000|2022-06-28 09:14:20|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|0
1656407680000|2022-06-28 09:14:40|6911.6|6905.6|6911.1|6905.1|6912.1|6906.1|6911.1|6905.1|3
1656407690000|2022-06-28 09:14:50|6910.1|6904.1|6908.6|6902.6|6910.1|6904.1|6908.6|6902.6|21
1656407700000|2022-06-28 09:15:00|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6907.1|6901.1|5
1656407710000|2022-06-28 09:15:10|6907.6|6901.6|6906.6|6900.6|6908.1|6902.1|6906.6|6900.6|0
1656407750000|2022-06-28 09:15:50|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|1
1656407760000|2022-06-28 09:16:00|6907.6|6901.6|6907.1|6901.1|6907.6|6901.6|6907.1|6901.1|10
1656407770000|2022-06-28 09:16:10|6907|6901|6905|6899|6907|6901|6905|6899|0
1656407780000|2022-06-28 09:16:20|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|2
1656407790000|2022-06-28 09:16:30|6905.5|6899.5|6905.1|6899.1|6905.5|6899.5|6905.1|6899.1|0
1656407800000|2022-06-28 09:16:40|6905|6899|6905|6899|6905|6899|6905|6899|0
1656407810000|2022-06-28 09:16:50|6905.1|6899.1|6905|6899|6905.6|6899.6|6905|6899|0
1656407840000|2022-06-28 09:17:20|6905.1|6899.1|6905.6|6899.6|6905.6|6899.6|6905.1|6899.1|0
1656407850000|2022-06-28 09:17:30|6908.6|6902.6|6909.5|6903.5|6909.5|6903.5|6907.5|6901.5|2
1656407860000|2022-06-28 09:17:40|6909.1|6903.1|6909|6903|6910.1|6904.1|6909|6903|0
1656407870000|2022-06-28 09:17:50|6909.5|6903.5|6910.6|6904.6|6910.6|6904.6|6908.6|6902.6|1
1656407880000|2022-06-28 09:18:00|6911|6905|6912.6|6906.6|6912.6|6906.6|6910.6|6904.6|1
1656407890000|2022-06-28 09:18:10|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1656407910000|2022-06-28 09:18:30|6911.6|6905.6|6909.6|6903.6|6912.1|6906.1|6909.6|6903.6|2
1656407920000|2022-06-28 09:18:40|6909.1|6903.1|6908.6|6902.6|6909.1|6903.1|6908.1|6902.1|2
1656407930000|2022-06-28 09:18:50|6912.1|6906.1|6915|6909|6915|6909|6912.1|6906.1|1
1656407940000|2022-06-28 09:19:00|6915.5|6909.5|6915.6|6909.6|6915.6|6909.6|6915.5|6909.5|3
1656407970000|2022-06-28 09:19:30|6916.5|6910.5|6917.5|6911.5|6917.5|6911.5|6916.5|6910.5|3
1656407980000|2022-06-28 09:19:40|6913.6|6907.6|6914.5|6908.5|6914.5|6908.5|6913.6|6907.6|2
1656407990000|2022-06-28 09:19:50|6915.1|6909.1|6914.1|6908.1|6915.1|6909.1|6914.1|6908.1|0
1656408000000|2022-06-28 09:20:00|6913.6|6907.6|6914.1|6908.1|6914.1|6908.1|6913.6|6907.6|0
1656408010000|2022-06-28 09:20:10|6915|6909|6913.6|6907.6|6915|6909|6913.6|6907.6|0
1656408020000|2022-06-28 09:20:20|6913.1|6907.1|6911.1|6905.1|6913.1|6907.1|6911.1|6905.1|0
1656408030000|2022-06-28 09:20:30|6912|6906|6911.5|6905.5|6912|6906|6911|6905|0
1656408040000|2022-06-28 09:20:40|6911.6|6905.6|6911.1|6905.1|6912|6906|6911.1|6905.1|0
1656408050000|2022-06-28 09:20:50|6912|6906|6912.1|6906.1|6912.1|6906.1|6911.5|6905.5|0
1656408060000|2022-06-28 09:21:00|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1656408070000|2022-06-28 09:21:10|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656408080000|2022-06-28 09:21:20|6911.1|6905.1|6912.1|6906.1|6912.1|6906.1|6911.1|6905.1|0
1656408090000|2022-06-28 09:21:30|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|1
1656408100000|2022-06-28 09:21:40|6909.7|6903.7|6909.6|6903.6|6909.7|6903.7|6909.6|6903.6|0
1656408110000|2022-06-28 09:21:50|6910|6904|6910|6904|6910|6904|6910|6904|1
1656408120000|2022-06-28 09:22:00|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1656408130000|2022-06-28 09:22:10|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1656408140000|2022-06-28 09:22:20|||||||||2
1656408160000|2022-06-28 09:22:40|6912.1|6906.1|6911.6|6905.6|6912.1|6906.1|6911.6|6905.6|2
1656408170000|2022-06-28 09:22:50|6911.5|6905.5|6911.5|6905.5|6913.1|6907.1|6911.5|6905.5|1
1656408180000|2022-06-28 09:23:00|6911.6|6905.6|6912|6906|6912|6906|6911.6|6905.6|0
1656408190000|2022-06-28 09:23:10|6911.5|6905.5|6912.5|6906.5|6912.5|6906.5|6911.5|6905.5|14
1656408200000|2022-06-28 09:23:20|6913|6907|6913|6907|6913|6907|6913|6907|0
1656408210000|2022-06-28 09:23:30|||||||||2
1656408220000|2022-06-28 09:23:40|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|1
1656408230000|2022-06-28 09:23:50|6911|6905|6911|6905|6911|6905|6911|6905|0
1656408260000|2022-06-28 09:24:20|6910.6|6904.6|6910.5|6904.5|6910.6|6904.6|6910.5|6904.5|0
1656408270000|2022-06-28 09:24:30|6910.1|6904.1|6910|6904|6910.1|6904.1|6909.5|6903.5|0
1656408280000|2022-06-28 09:24:40|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656408290000|2022-06-28 09:24:50|6909|6903|6911|6905|6911|6905|6909|6903|0
1656408300000|2022-06-28 09:25:00|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|0
1656408310000|2022-06-28 09:25:10|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1656408330000|2022-06-28 09:25:30|6911|6905|6912|6906|6912.5|6906.5|6911|6905|3
1656408340000|2022-06-28 09:25:40|6912.5|6906.5|6912.5|6906.5|6913.5|6907.5|6912.5|6906.5|0
1656408350000|2022-06-28 09:25:50|6913|6907|6913|6907|6913.5|6907.5|6913|6907|2
1656408360000|2022-06-28 09:26:00|6911|6905|6911.5|6905.5|6911.5|6905.5|6911|6905|0
1656408370000|2022-06-28 09:26:10|6912.5|6906.5|6913|6907|6913|6907|6912.5|6906.5|3
1656408380000|2022-06-28 09:26:20|6912.5|6906.5|6913|6907|6913|6907|6912.5|6906.5|0
1656408390000|2022-06-28 09:26:30|6914|6908|6914|6908|6914|6908|6914|6908|0
1656408400000|2022-06-28 09:26:40|6913.5|6907.5|6914|6908|6914.5|6908.5|6913.5|6907.5|0
1656408420000|2022-06-28 09:27:00|6913.9|6907.9|6909|6903|6913.9|6907.9|6909|6903|2
1656408440000|2022-06-28 09:27:20|6908|6902|6908|6902|6908|6902|6908|6902|0
1656408480000|2022-06-28 09:28:00|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6906|6900|3
1656408490000|2022-06-28 09:28:10|6907|6901|6906.5|6900.5|6907|6901|6906.5|6900.5|0
1656408500000|2022-06-28 09:28:20|6906|6900|6906|6900|6906|6900|6906|6900|0
1656408510000|2022-06-28 09:28:30|6904.5|6898.5|6903.5|6897.5|6904.5|6898.5|6903.5|6897.5|1
1656408520000|2022-06-28 09:28:40|6902.5|6896.5|6902|6896|6902.5|6896.5|6902|6896|0
1656408530000|2022-06-28 09:28:50|6902.5|6896.5|6902|6896|6902.5|6896.5|6902|6896|0
1656408540000|2022-06-28 09:29:00|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|0
1656408550000|2022-06-28 09:29:10|6902|6896|6901.5|6895.5|6902|6896|6901.5|6895.5|0
1656408570000|2022-06-28 09:29:30|6902|6896|6902|6896|6902|6896|6902|6896|0
1656408590000|2022-06-28 09:29:50|6901|6895|6902|6896|6902|6896|6901|6895|1
1656408600000|2022-06-28 09:30:00|6901.5|6895.5|6902|6896|6902|6896|6901|6895|2
1656408610000|2022-06-28 09:30:10|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|1
1656408620000|2022-06-28 09:30:20|6901|6895|6900.5|6894.5|6901|6895|6900.5|6894.5|1
1656408660000|2022-06-28 09:31:00|6901|6895|6901|6895|6901|6895|6901|6895|0
1656408680000|2022-06-28 09:31:20|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|0
1656408690000|2022-06-28 09:31:30|6902|6896|6905.5|6899.5|6908|6902|6902|6896|3
1656408700000|2022-06-28 09:31:40|6906|6900|6907|6901|6907|6901|6905.5|6899.5|0
1656408720000|2022-06-28 09:32:00|6906|6900|6907.5|6901.5|6907.5|6901.5|6906|6900|1
1656408740000|2022-06-28 09:32:20|||||||||1
1656408760000|2022-06-28 09:32:40|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|3
1656408770000|2022-06-28 09:32:50|6908|6902|6908|6902|6908|6902|6908|6902|0
1656408780000|2022-06-28 09:33:00|6907.5|6901.5|6909|6903|6909|6903|6907.5|6901.5|0
1656408790000|2022-06-28 09:33:10|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|1
1656408820000|2022-06-28 09:33:40|6909.5|6903.5|6911.9|6905.9|6912|6906|6909.5|6903.5|1
1656408840000|2022-06-28 09:34:00|6912.5|6906.5|6912|6906|6912.5|6906.5|6912|6906|0
1656408850000|2022-06-28 09:34:10|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|0
1656408860000|2022-06-28 09:34:20|6911.5|6905.5|6910.4|6904.4|6911.5|6905.5|6908.5|6902.5|1
1656408900000|2022-06-28 09:35:00|6911|6905|6911.4|6905.4|6911.4|6905.4|6911|6905|0
1656408910000|2022-06-28 09:35:10|6911|6905|6912.4|6906.4|6912.4|6906.4|6911|6905|1
1656408950000|2022-06-28 09:35:50|6912|6906|6911.5|6905.5|6912|6906|6911.4|6905.4|0
1656408970000|2022-06-28 09:36:10|6911|6905|6911.4|6905.4|6911.4|6905.4|6911|6905|0
1656408980000|2022-06-28 09:36:20|6911|6905|6910.9|6904.9|6911|6905|6909.4|6903.4|1
1656408990000|2022-06-28 09:36:30|6910|6904|6910|6904|6910|6904|6910|6904|0
1656409020000|2022-06-28 09:37:00|6908.5|6902.5|6907.9|6901.9|6908.9|6902.9|6907.9|6901.9|10
1656409030000|2022-06-28 09:37:10|6907.5|6901.5|6908.9|6902.9|6908.9|6902.9|6907.5|6901.5|1
1656409040000|2022-06-28 09:37:20|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1656409050000|2022-06-28 09:37:30|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|0
1656409060000|2022-06-28 09:37:40|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1656409070000|2022-06-28 09:37:50|6910.4|6904.4|6908.4|6902.4|6910.4|6904.4|6908.4|6902.4|1
1656409090000|2022-06-28 09:38:10|6907.9|6901.9|6907.5|6901.5|6907.9|6901.9|6907.5|6901.5|0
1656409110000|2022-06-28 09:38:30|6908.9|6902.9|6909.4|6903.4|6909.4|6903.4|6908.9|6902.9|1
1656409120000|2022-06-28 09:38:40|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|0
1656409130000|2022-06-28 09:38:50|6908|6902|6907.3|6901.3|6908|6902|6907.3|6901.3|2
1656409140000|2022-06-28 09:39:00|6907.4|6901.4|6906.8|6900.8|6907.4|6901.4|6906.8|6900.8|54
1656409150000|2022-06-28 09:39:10|6907.3|6901.3|6914.8|6908.8|6915.3|6909.3|6907.3|6901.3|14
1656409160000|2022-06-28 09:39:20|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|0
1656409170000|2022-06-28 09:39:30|6913.9|6907.9|6910.9|6904.9|6915.3|6909.3|6907.4|6901.4|8
1656409200000|2022-06-28 09:40:00|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|2
1656409210000|2022-06-28 09:40:10|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|1
1656409220000|2022-06-28 09:40:20|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|1
1656409230000|2022-06-28 09:40:30|6910.4|6904.4|6905.9|6899.9|6910.4|6904.4|6905.9|6899.9|7
1656409240000|2022-06-28 09:40:40|6906.4|6900.4|6907.4|6901.4|6907.9|6901.9|6906.4|6900.4|8
1656409250000|2022-06-28 09:40:50|6902|6896|6902.5|6896.5|6902.5|6896.5|6902|6896|32
1656409260000|2022-06-28 09:41:00|6902.4|6896.4|6901.9|6895.9|6902.5|6896.5|6901.9|6895.9|8
1656409270000|2022-06-28 09:41:10|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|0
1656409290000|2022-06-28 09:41:30|6902|6896|6902.5|6896.5|6902.5|6896.5|6902|6896|3
1656409300000|2022-06-28 09:41:40|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1656409310000|2022-06-28 09:41:50|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|1
1656409330000|2022-06-28 09:42:10|||||||||1
1656409380000|2022-06-28 09:43:00|||||||||8
1656409410000|2022-06-28 09:43:30|6902|6896|6902|6896|6902.4|6896.4|6902|6896|13
1656409440000|2022-06-28 09:44:00|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902|6896|1
1656409450000|2022-06-28 09:44:10|||||||||2
1656409460000|2022-06-28 09:44:20|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|0
1656409470000|2022-06-28 09:44:30|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|0
1656409480000|2022-06-28 09:44:40|6902|6896|6902.4|6896.4|6902.4|6896.4|6902|6896|1
1656409520000|2022-06-28 09:45:20|6901.9|6895.9|6902|6896|6902|6896|6901.9|6895.9|0
1656409530000|2022-06-28 09:45:30|6901.9|6895.9|6902.9|6896.9|6902.9|6896.9|6901.9|6895.9|1
1656409620000|2022-06-28 09:47:00|||||||||1
1656409660000|2022-06-28 09:47:40|6902.4|6896.4|6901.9|6895.9|6902.4|6896.4|6901.9|6895.9|0
1656409670000|2022-06-28 09:47:50|6901.4|6895.4|6901.9|6895.9|6901.9|6895.9|6901.4|6895.4|1
1656409700000|2022-06-28 09:48:20|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|0
1656409720000|2022-06-28 09:48:40|6900.9|6894.9|6900.4|6894.4|6900.9|6894.9|6899.9|6893.9|3
1656409730000|2022-06-28 09:48:50|||||||||1
1656409750000|2022-06-28 09:49:10|6901.4|6895.4|6902.4|6896.4|6902.4|6896.4|6901.4|6895.4|6
1656409760000|2022-06-28 09:49:20|6901.9|6895.9|6902.4|6896.4|6902.4|6896.4|6901.9|6895.9|0
1656409770000|2022-06-28 09:49:30|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|1
1656409800000|2022-06-28 09:50:00|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.4|6896.4|0
1656409860000|2022-06-28 09:51:00|||||||||10
1656409870000|2022-06-28 09:51:10|6902.9|6896.9|6904.3|6898.3|6904.3|6898.3|6902.9|6896.9|0
1656409880000|2022-06-28 09:51:20|||||||||7
1656409900000|2022-06-28 09:51:40|6906.8|6896.8|6906.8|6896.8|6906.8|6896.8|6906.8|6896.8|2
1656409920000|2022-06-28 09:52:00|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|0
1656409930000|2022-06-28 09:52:10|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|0
1656409950000|2022-06-28 09:52:30|6907.9|6897.9|6908.8|6902.8|6908.8|6902.8|6907.9|6897.9|1
1656409960000|2022-06-28 09:52:40|6909.3|6903.3|6911.3|6905.3|6911.4|6905.4|6909.3|6903.3|1
1656409970000|2022-06-28 09:52:50|6910.9|6904.9|6910.8|6904.8|6910.9|6904.9|6910.8|6904.8|0
1656410000000|2022-06-28 09:53:20|6910.3|6904.3|6909.8|6903.8|6910.3|6904.3|6909.3|6903.3|1
1656410120000|2022-06-28 09:55:20|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|0
1656410170000|2022-06-28 09:56:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656410180000|2022-06-28 09:56:20|6909.8|6903.8|6910.8|6904.8|6912.3|6906.3|6909.8|6903.8|1
1656410190000|2022-06-28 09:56:30|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1656410220000|2022-06-28 09:57:00|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|1
1656410280000|2022-06-28 09:58:00|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1656410300000|2022-06-28 09:58:20|6909.7|6903.7|6910.3|6904.3|6910.3|6904.3|6909.7|6903.7|1
1656410320000|2022-06-28 09:58:40|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1656410340000|2022-06-28 09:59:00|6911.3|6905.3|6910.3|6904.3|6911.3|6905.3|6909.7|6903.7|1
1656410360000|2022-06-28 09:59:20|6908.2|6902.2|6908.3|6902.3|6908.3|6902.3|6908.2|6902.2|1
1656410400000|2022-06-28 10:00:00|6904.8|6898.8|6903.3|6897.3|6904.8|6898.8|6903.3|6897.3|3
1656410420000|2022-06-28 10:00:20|6903.8|6897.8|6904.3|6898.3|6905.8|6899.8|6903.8|6897.8|0
1656410430000|2022-06-28 10:00:30|6903.8|6897.8|6903.8|6897.8|6903.8|6897.8|6903.8|6897.8|0
1656410440000|2022-06-28 10:00:40|6904.2|6898.2|6904.3|6898.3|6904.8|6898.8|6904.2|6898.2|0
1656410450000|2022-06-28 10:00:50|6903.8|6897.8|6901.3|6895.3|6904.3|6898.3|6900.3|6894.3|1
1656410460000|2022-06-28 10:01:00|6902.3|6896.3|6902.8|6896.8|6903.3|6897.3|6901.8|6895.8|0
1656410470000|2022-06-28 10:01:10|6903.8|6897.8|6904.3|6898.3|6904.3|6898.3|6903.8|6897.8|0
1656410490000|2022-06-28 10:01:30|6903.8|6897.8|6903.8|6897.8|6903.8|6897.8|6903.8|6897.8|0
1656410520000|2022-06-28 10:02:00|6903.3|6897.3|6900.8|6894.8|6903.3|6897.3|6900.8|6894.8|1
1656410530000|2022-06-28 10:02:10|6901.7|6895.7|6901.8|6895.8|6901.8|6895.8|6901.7|6895.7|2
1656410570000|2022-06-28 10:02:50|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1656410580000|2022-06-28 10:03:00|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1656410590000|2022-06-28 10:03:10|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|1
1656410610000|2022-06-28 10:03:30|6904.8|6898.8|6903.8|6897.8|6904.8|6898.8|6903.3|6897.3|1
1656410630000|2022-06-28 10:03:50|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|0
1656410660000|2022-06-28 10:04:20|6903.8|6897.8|6905.8|6899.8|6906.8|6900.8|6903.8|6897.8|0
1656410670000|2022-06-28 10:04:30|6906.3|6900.3|6907.8|6901.8|6907.8|6901.8|6905.8|6899.8|0
1656410690000|2022-06-28 10:04:50|6906.8|6900.8|6907.3|6901.3|6907.3|6901.3|6906.8|6900.8|0
1656410700000|2022-06-28 10:05:00|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|1
1656410710000|2022-06-28 10:05:10|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656410740000|2022-06-28 10:05:40|6908.3|6902.3|6907.7|6901.7|6908.3|6902.3|6907.7|6901.7|0
1656410750000|2022-06-28 10:05:50|6907.2|6901.2|6906.7|6900.7|6907.2|6901.2|6906.7|6900.7|0
1656410770000|2022-06-28 10:06:10|6905.2|6899.2|6905.7|6899.7|6905.7|6899.7|6905.2|6899.2|1
1656410780000|2022-06-28 10:06:20|6905.2|6899.2|6905.2|6899.2|6905.7|6899.7|6905.2|6899.2|0
1656410800000|2022-06-28 10:06:40|6904.7|6898.7|6906.2|6900.2|6906.2|6900.2|6904.7|6898.7|2
1656410810000|2022-06-28 10:06:50|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|0
1656410850000|2022-06-28 10:07:30|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|6905.2|6899.2|0
1656410880000|2022-06-28 10:08:00|6904.7|6898.7|6903.7|6897.7|6904.7|6898.7|6903.2|6897.2|1
1656410890000|2022-06-28 10:08:10|6905.2|6899.2|6903.2|6897.2|6905.2|6899.2|6903.2|6897.2|0
1656410900000|2022-06-28 10:08:20|6903.7|6897.7|6903.7|6897.7|6903.7|6897.7|6903.7|6897.7|0
1656410910000|2022-06-28 10:08:30|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656410930000|2022-06-28 10:08:50|6902.7|6896.7|6900.7|6894.7|6902.7|6896.7|6899.7|6893.7|2
1656410940000|2022-06-28 10:09:00|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|0
1656410950000|2022-06-28 10:09:10|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|1
1656410980000|2022-06-28 10:09:40|||||||||1
1656410990000|2022-06-28 10:09:50|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656411000000|2022-06-28 10:10:00|6899.6|6893.6|6900.2|6894.2|6900.7|6894.7|6899.6|6893.6|7
1656411010000|2022-06-28 10:10:10|6899.7|6893.7|6903.2|6897.2|6903.2|6897.2|6899.7|6893.7|11
1656411020000|2022-06-28 10:10:20|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1656411030000|2022-06-28 10:10:30|6902.6|6896.6|6902.7|6896.7|6902.7|6896.7|6901.2|6895.2|2
1656411040000|2022-06-28 10:10:40|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6902.2|6896.2|0
1656411050000|2022-06-28 10:10:50|6904.7|6898.7|6906.7|6900.7|6907.6|6901.6|6904.7|6898.7|2
1656411060000|2022-06-28 10:11:00|6905.7|6899.7|6908.7|6902.7|6908.7|6902.7|6905.7|6899.7|0
1656411070000|2022-06-28 10:11:10|6909.7|6903.7|6910.7|6904.7|6910.7|6904.7|6909.2|6903.2|0
1656411080000|2022-06-28 10:11:20|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656411100000|2022-06-28 10:11:40|||||||||1
1656411110000|2022-06-28 10:11:50|6909.7|6903.7|6908.7|6902.7|6909.7|6903.7|6908.3|6902.3|1
1656411120000|2022-06-28 10:12:00|6908.2|6902.2|6912.2|6906.2|6912.7|6906.7|6908.2|6902.2|4
1656411130000|2022-06-28 10:12:10|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|6912.7|6906.7|0
1656411150000|2022-06-28 10:12:30|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|0
1656411160000|2022-06-28 10:12:40|6913.1|6907.1|6912.2|6906.2|6913.1|6907.1|6912.2|6906.2|1
1656411170000|2022-06-28 10:12:50|6911.7|6905.7|6912.1|6906.1|6912.2|6906.2|6911.2|6905.2|4
1656411180000|2022-06-28 10:13:00|6910.1|6904.1|6910.6|6904.6|6911.2|6905.2|6909.7|6903.7|1
1656411190000|2022-06-28 10:13:10|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656411210000|2022-06-28 10:13:30|6910.7|6904.7|6910.6|6904.6|6910.7|6904.7|6910.6|6904.6|0
1656411220000|2022-06-28 10:13:40|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6909.7|6903.7|0
1656411300000|2022-06-28 10:15:00|6909.7|6903.7|6907.6|6901.6|6909.7|6903.7|6907.2|6901.2|1
1656411310000|2022-06-28 10:15:10|6907.2|6901.2|6908.1|6902.1|6908.1|6902.1|6907.1|6901.1|9
1656411330000|2022-06-28 10:15:30|6907.6|6901.6|6905.7|6899.7|6907.6|6901.6|6905.7|6899.7|1
1656411340000|2022-06-28 10:15:40|6906.2|6900.2|6906.6|6900.6|6906.6|6900.6|6906.2|6900.2|0
1656411360000|2022-06-28 10:16:00|6907.2|6901.2|6907.6|6901.6|6907.6|6901.6|6907.2|6901.2|0
1656411370000|2022-06-28 10:16:10|6908.2|6902.2|6911.1|6905.1|6911.1|6905.1|6908.2|6902.2|1
1656411400000|2022-06-28 10:16:40|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1656411410000|2022-06-28 10:16:50|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656411420000|2022-06-28 10:17:00|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|3
1656411430000|2022-06-28 10:17:10|6911.2|6905.2|6909.7|6903.7|6911.2|6905.2|6909.7|6903.7|1
1656411450000|2022-06-28 10:17:30|6909.6|6903.6|6907.7|6901.7|6909.6|6903.6|6907.2|6901.2|1
1656411460000|2022-06-28 10:17:40|6907.2|6901.2|6907.7|6901.7|6907.7|6901.7|6907.2|6901.2|0
1656411470000|2022-06-28 10:17:50|6908.2|6902.2|6908.7|6902.7|6908.7|6902.7|6908.2|6902.2|1
1656411480000|2022-06-28 10:18:00|6908.2|6902.2|6910.7|6904.7|6910.7|6904.7|6908.2|6902.2|1
1656411490000|2022-06-28 10:18:10|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1656411500000|2022-06-28 10:18:20|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1656411520000|2022-06-28 10:18:40|6911.2|6905.2|6911.7|6905.7|6911.7|6905.7|6911.2|6905.2|0
1656411540000|2022-06-28 10:19:00|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1656411550000|2022-06-28 10:19:10|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1656411560000|2022-06-28 10:19:20|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1656411570000|2022-06-28 10:19:30|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1656411580000|2022-06-28 10:19:40|6910.6|6904.6|6910.7|6904.7|6910.7|6904.7|6909.7|6903.7|1
1656411590000|2022-06-28 10:19:50|6911.1|6905.1|6911.2|6905.2|6911.2|6905.2|6911.1|6905.1|0
1656411600000|2022-06-28 10:20:00|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1656411620000|2022-06-28 10:20:20|6911.1|6905.1|6911.2|6905.2|6911.2|6905.2|6911.1|6905.1|1
1656411630000|2022-06-28 10:20:30|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656411640000|2022-06-28 10:20:40|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1656411650000|2022-06-28 10:20:50|6908.7|6902.7|6908.6|6902.6|6908.7|6902.7|6908.6|6902.6|2
1656411660000|2022-06-28 10:21:00|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|0
1656411670000|2022-06-28 10:21:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656411680000|2022-06-28 10:21:20|||||||||1
1656411700000|2022-06-28 10:21:40|6910.2|6904.2|6910.7|6904.7|6911.2|6905.2|6910.2|6904.2|0
1656411710000|2022-06-28 10:21:50|6911.2|6905.2|6911.7|6905.7|6911.7|6905.7|6911.2|6905.2|0
1656411720000|2022-06-28 10:22:00|6912.2|6906.2|6913.2|6907.2|6913.2|6907.2|6912.2|6906.2|1
1656411730000|2022-06-28 10:22:10|6914.6|6908.6|6914.7|6908.7|6914.7|6908.7|6914.6|6908.6|0
1656411780000|2022-06-28 10:23:00|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|0
1656411900000|2022-06-28 10:25:00|6914.7|6908.7|6915.2|6909.2|6915.2|6909.2|6914.7|6908.7|0
1656411950000|2022-06-28 10:25:50|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1656412000000|2022-06-28 10:26:40|6914.2|6908.2|6914.7|6908.7|6914.7|6908.7|6914.2|6908.2|1
1656412010000|2022-06-28 10:26:50|||||||||1
1656412020000|2022-06-28 10:27:00|6914.2|6908.2|6914.2|6908.2|6914.7|6908.7|6914.2|6908.2|0
1656412110000|2022-06-28 10:28:30|6914.1|6908.1|6914.6|6908.6|6914.6|6908.6|6914.1|6908.1|0
1656412120000|2022-06-28 10:28:40|6914.1|6908.1|6914.1|6908.1|6914.6|6908.6|6914.1|6908.1|0
1656412190000|2022-06-28 10:29:50|6914.6|6908.6|6915.1|6909.1|6915.1|6909.1|6914.1|6908.1|0
1656412200000|2022-06-28 10:30:00|6914.6|6908.6|6915.1|6909.1|6915.1|6909.1|6914.6|6908.6|0
1656412250000|2022-06-28 10:30:50|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|6914.2|6908.2|0
1656412350000|2022-06-28 10:32:30|6912.6|6906.6|6912.6|6906.6|6913.1|6907.1|6912.6|6906.6|1
1656412360000|2022-06-28 10:32:40|6912.1|6906.1|6912.6|6906.6|6912.6|6906.6|6912.1|6906.1|0
1656412380000|2022-06-28 10:33:00|6912.2|6906.2|6913.1|6907.1|6913.1|6907.1|6912.2|6906.2|0
1656412390000|2022-06-28 10:33:10|6913.2|6907.2|6913.2|6907.2|6913.7|6907.7|6913.2|6907.2|0
1656412450000|2022-06-28 10:34:10|6912.7|6906.7|6913.1|6907.1|6913.2|6907.2|6912.7|6906.7|0
1656412470000|2022-06-28 10:34:30|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|6913.2|6907.2|0
1656412480000|2022-06-28 10:34:40|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|0
1656412490000|2022-06-28 10:34:50|6913.7|6907.7|6914.1|6908.1|6914.7|6908.7|6913.7|6907.7|0
1656412500000|2022-06-28 10:35:00|6914.7|6908.7|6914.1|6908.1|6914.7|6908.7|6914.1|6908.1|0
1656412510000|2022-06-28 10:35:10|6914.2|6908.2|6914.6|6908.6|6914.6|6908.6|6914.1|6908.1|0
1656412540000|2022-06-28 10:35:40|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1656412560000|2022-06-28 10:36:00|6913.1|6907.1|6913.6|6907.6|6913.6|6907.6|6911.6|6905.6|8
1656412570000|2022-06-28 10:36:10|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656412580000|2022-06-28 10:36:20|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656412590000|2022-06-28 10:36:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|1
1656412620000|2022-06-28 10:37:00|6913.6|6907.6|6914.6|6908.6|6914.6|6908.6|6913.6|6907.6|0
1656412650000|2022-06-28 10:37:30|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|1
1656412670000|2022-06-28 10:37:50|6914.6|6908.6|6917.1|6911.1|6917.1|6911.1|6914.6|6908.6|2
1656412720000|2022-06-28 10:38:40|6916.7|6910.7|6915.1|6909.1|6916.7|6910.7|6915.1|6909.1|1
1656412730000|2022-06-28 10:38:50|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1656412740000|2022-06-28 10:39:00|6915.7|6909.7|6916.6|6910.6|6916.6|6910.6|6915.7|6909.7|1
1656412780000|2022-06-28 10:39:40|6916.7|6910.7|6917.1|6911.1|6917.1|6911.1|6916.7|6910.7|0
1656412790000|2022-06-28 10:39:50|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|0
1656412800000|2022-06-28 10:40:00|6917.1|6911.1|6916.6|6910.6|6917.1|6911.1|6916.6|6910.6|0
1656412810000|2022-06-28 10:40:10|||||||||2
1656412820000|2022-06-28 10:40:20|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|1
1656412830000|2022-06-28 10:40:30|6915.1|6909.1|6915.6|6909.6|6915.6|6909.6|6915.1|6909.1|3
1656412840000|2022-06-28 10:40:40|6915.1|6909.1|6916.1|6910.1|6916.1|6910.1|6915.1|6909.1|2
1656412850000|2022-06-28 10:40:50|6917.6|6911.6|6918.1|6912.1|6918.1|6912.1|6917.6|6911.6|0
1656412860000|2022-06-28 10:41:00|6917.1|6911.1|6916.7|6910.7|6917.1|6911.1|6916.7|6910.7|1
1656412870000|2022-06-28 10:41:10|6916.6|6910.6|6916.1|6910.1|6916.6|6910.6|6916.1|6910.1|2
1656412880000|2022-06-28 10:41:20|6912.6|6906.6|6914.1|6908.1|6914.1|6908.1|6912.6|6906.6|4
1656412890000|2022-06-28 10:41:30|6914.6|6908.6|6911.6|6905.6|6914.6|6908.6|6911.6|6905.6|3
1656412900000|2022-06-28 10:41:40|6912.1|6906.1|6914.1|6908.1|6914.1|6908.1|6912.1|6906.1|5
1656412920000|2022-06-28 10:42:00|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|0
1656412930000|2022-06-28 10:42:10|6914.1|6908.1|6914.1|6908.1|6914.6|6908.6|6914.1|6908.1|0
1656412940000|2022-06-28 10:42:20|6914.6|6908.6|6914.1|6908.1|6914.6|6908.6|6914.1|6908.1|0
1656412950000|2022-06-28 10:42:30|6914.6|6908.6|6914.1|6908.1|6914.6|6908.6|6914.1|6908.1|1
1656412960000|2022-06-28 10:42:40|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1656412970000|2022-06-28 10:42:50|6915.1|6909.1|6914.6|6908.6|6915.6|6909.6|6914.6|6908.6|0
1656412990000|2022-06-28 10:43:10|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|1
1656413000000|2022-06-28 10:43:20|6913.6|6907.6|6912.6|6906.6|6914.1|6908.1|6912.6|6906.6|4
1656413010000|2022-06-28 10:43:30|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6912.6|6906.6|1
1656413020000|2022-06-28 10:43:40|6913.5|6907.5|6912.7|6906.7|6913.6|6907.6|6912.6|6906.6|1
1656413030000|2022-06-28 10:43:50|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656413040000|2022-06-28 10:44:00|6913.5|6907.5|6912.1|6906.1|6913.6|6907.6|6912.1|6906.1|11
1656413050000|2022-06-28 10:44:10|6911.6|6905.6|6912.1|6906.1|6912.1|6906.1|6911.6|6905.6|18
1656413060000|2022-06-28 10:44:20|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656413070000|2022-06-28 10:44:30|||||||||1
1656413080000|2022-06-28 10:44:40|6913.1|6907.1|6911.6|6905.6|6913.1|6907.1|6911.6|6905.6|2
1656413090000|2022-06-28 10:44:50|6912.1|6906.1|6911.6|6905.6|6912.1|6906.1|6911.6|6905.6|11
1656413100000|2022-06-28 10:45:00|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6911.6|6905.6|9
1656413120000|2022-06-28 10:45:20|6911.6|6905.6|6911.6|6905.6|6912.1|6906.1|6911.6|6905.6|5
1656413130000|2022-06-28 10:45:30|6908.1|6902.1|6909.6|6903.6|6909.6|6903.6|6908.1|6902.1|1
1656413140000|2022-06-28 10:45:40|6909.1|6903.1|6910.6|6904.6|6910.6|6904.6|6909.1|6903.1|2
1656413150000|2022-06-28 10:45:50|6911.1|6905.1|6910.6|6904.6|6911.1|6905.1|6910.6|6904.6|0
1656413170000|2022-06-28 10:46:10|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|0
1656413180000|2022-06-28 10:46:20|||||||||1
1656413230000|2022-06-28 10:47:10|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|1
1656413260000|2022-06-28 10:47:40|6908.1|6902.1|6907.6|6901.6|6908.1|6902.1|6906.6|6900.6|0
1656413270000|2022-06-28 10:47:50|6906.6|6900.6|6909.6|6903.6|6909.6|6903.6|6906.6|6900.6|2
1656413280000|2022-06-28 10:48:00|6910.1|6904.1|6911.1|6905.1|6911.1|6905.1|6909.6|6903.6|1
1656413310000|2022-06-28 10:48:30|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|0
1656413330000|2022-06-28 10:48:50|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656413350000|2022-06-28 10:49:10|6910.1|6904.1|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|0
1656413360000|2022-06-28 10:49:20|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|4
1656413370000|2022-06-28 10:49:30|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656413410000|2022-06-28 10:50:10|6912.1|6906.1|6913.6|6907.6|6913.6|6907.6|6912.1|6906.1|1
1656413430000|2022-06-28 10:50:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|1
1656413440000|2022-06-28 10:50:40|6912.1|6906.1|6911.7|6905.7|6912.1|6906.1|6911.2|6905.2|0
1656413450000|2022-06-28 10:50:50|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1656413460000|2022-06-28 10:51:00|6911.2|6905.2|6907.7|6901.7|6911.6|6905.6|6907.6|6901.6|2
1656413470000|2022-06-28 10:51:10|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|0
1656413490000|2022-06-28 10:51:30|||||||||1
1656413510000|2022-06-28 10:51:50|6910|6904|6910.1|6904.1|6910.1|6904.1|6910|6904|1
1656413520000|2022-06-28 10:52:00|6909.1|6903.1|6909.6|6903.6|6909.6|6903.6|6908.6|6902.6|0
1656413580000|2022-06-28 10:53:00|6910.1|6904.1|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|0
1656413590000|2022-06-28 10:53:10|6910.1|6904.1|6910.6|6904.6|6912.6|6906.6|6910.1|6904.1|33
1656413600000|2022-06-28 10:53:20|6911.1|6905.1|6910.1|6904.1|6911.1|6905.1|6910.1|6904.1|0
1656413640000|2022-06-28 10:54:00|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656413670000|2022-06-28 10:54:30|6911.1|6905.1|6911.6|6905.6|6911.6|6905.6|6911.1|6905.1|0
1656413690000|2022-06-28 10:54:50|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|1
1656413710000|2022-06-28 10:55:10|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|1
1656413720000|2022-06-28 10:55:20|||||||||3
1656413730000|2022-06-28 10:55:30|6912.7|6906.7|6914.2|6908.2|6914.2|6908.2|6912.7|6906.7|13
1656413750000|2022-06-28 10:55:50|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1656413780000|2022-06-28 10:56:20|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|0
1656413790000|2022-06-28 10:56:30|6915.1|6909.1|6915.2|6909.2|6916.1|6910.1|6914.6|6908.6|1
1656413800000|2022-06-28 10:56:40|6914.2|6908.2|6912.7|6906.7|6914.2|6908.2|6912.7|6906.7|1
1656413810000|2022-06-28 10:56:50|6913.1|6907.1|6912.7|6906.7|6913.1|6907.1|6912.7|6906.7|0
1656413820000|2022-06-28 10:57:00|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656413830000|2022-06-28 10:57:10|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656413840000|2022-06-28 10:57:20|6913.1|6907.1|6912.6|6906.6|6913.1|6907.1|6912.6|6906.6|0
1656413850000|2022-06-28 10:57:30|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1656413860000|2022-06-28 10:57:40|6912.6|6906.6|6912.1|6906.1|6912.6|6906.6|6912.1|6906.1|0
1656413890000|2022-06-28 10:58:10|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656413980000|2022-06-28 10:59:40|||||||||1
1656414010000|2022-06-28 11:00:10|6912.6|6906.6|6912.1|6906.1|6912.6|6906.6|6912.1|6906.1|0
1656414030000|2022-06-28 11:00:30|6912.6|6906.6|6912.1|6906.1|6912.6|6906.6|6912.1|6906.1|0
1656414040000|2022-06-28 11:00:40|6908.6|6902.6|6908.1|6902.1|6908.6|6902.6|6908.1|6902.1|1
1656414060000|2022-06-28 11:01:00|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1656414090000|2022-06-28 11:01:30|6908.1|6902.1|6909.1|6903.1|6909.1|6903.1|6908.1|6902.1|0
1656414130000|2022-06-28 11:02:10|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|0
1656414160000|2022-06-28 11:02:40|6908.1|6902.1|6908.1|6902.1|6908.1|6902.1|6907.6|6901.6|0
1656414170000|2022-06-28 11:02:50|6908|6902|6907.1|6901.1|6908|6902|6907.1|6901.1|0
1656414180000|2022-06-28 11:03:00|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.1|6900.1|0
1656414210000|2022-06-28 11:03:30|6907.1|6901.1|6909.5|6903.5|6909.5|6903.5|6907.1|6901.1|2
1656414220000|2022-06-28 11:03:40|6908.6|6902.6|6909.5|6903.5|6909.5|6903.5|6908.6|6902.6|0
1656414240000|2022-06-28 11:04:00|6910|6904|6911|6905|6911|6905|6909.5|6903.5|1
1656414250000|2022-06-28 11:04:10|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|1
1656414280000|2022-06-28 11:04:40|6911.5|6905.5|6912|6906|6912.5|6906.5|6911.5|6905.5|0
1656414290000|2022-06-28 11:04:50|6912.5|6906.5|6911|6905|6912.5|6906.5|6911|6905|0
1656414300000|2022-06-28 11:05:00|6910.1|6904.1|6911|6905|6911.5|6905.5|6910|6904|0
1656414310000|2022-06-28 11:05:10|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911|6905|0
1656414320000|2022-06-28 11:05:20|6911|6905|6911|6905|6911|6905|6911|6905|0
1656414340000|2022-06-28 11:05:40|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|0
1656414350000|2022-06-28 11:05:50|6909.5|6903.5|6908|6902|6909.5|6903.5|6908|6902|0
1656414360000|2022-06-28 11:06:00|6908.5|6902.5|6910|6904|6911|6905|6908.5|6902.5|0
1656414370000|2022-06-28 11:06:10|6909.5|6903.5|6908.5|6902.5|6909.5|6903.5|6908|6902|6
1656414390000|2022-06-28 11:06:30|6908|6902|6908|6902|6908|6902|6908|6902|0
1656414400000|2022-06-28 11:06:40|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|0
1656414440000|2022-06-28 11:07:20|6910|6904|6910|6904|6910|6904|6910|6904|0
1656414450000|2022-06-28 11:07:30|||||||||1
1656414460000|2022-06-28 11:07:40|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|0
1656414560000|2022-06-28 11:09:20|||||||||1
1656414570000|2022-06-28 11:09:30|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|0
1656414580000|2022-06-28 11:09:40|6909.5|6903.5|6910.5|6904.5|6911.5|6905.5|6909.5|6903.5|1
1656414590000|2022-06-28 11:09:50|6911|6905|6911|6905|6911|6905|6911|6905|2
1656414610000|2022-06-28 11:10:10|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1656414620000|2022-06-28 11:10:20|||||||||1
1656414630000|2022-06-28 11:10:30|6911|6905|6911|6905|6911|6905|6911|6905|0
1656414640000|2022-06-28 11:10:40|||||||||1
1656414660000|2022-06-28 11:11:00|6911.5|6905.5|6911.5|6905.5|6911.6|6905.6|6911|6905|0
1656414670000|2022-06-28 11:11:10|6911.1|6905.1|6911.5|6905.5|6911.5|6905.5|6911.1|6905.1|0
1656414680000|2022-06-28 11:11:20|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1656414750000|2022-06-28 11:12:30|6912|6906|6911.6|6905.6|6912|6906|6911.6|6905.6|0
1656414770000|2022-06-28 11:12:50|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656414780000|2022-06-28 11:13:00|6910.6|6904.6|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|0
1656414790000|2022-06-28 11:13:10|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|0
1656414820000|2022-06-28 11:13:40|6911.6|6905.6|6911.5|6905.5|6911.6|6905.6|6911.1|6905.1|0
1656414830000|2022-06-28 11:13:50|6910.6|6904.6|6911|6905|6911|6905|6910.6|6904.6|6
1656414840000|2022-06-28 11:14:00|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|1
1656414860000|2022-06-28 11:14:20|6910.5|6904.5|6910|6904|6910.5|6904.5|6910|6904|0
1656414870000|2022-06-28 11:14:30|6909.5|6903.5|6910|6904|6910.4|6904.4|6909.5|6903.5|0
1656414880000|2022-06-28 11:14:40|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656414930000|2022-06-28 11:15:30|6909|6903|6909|6903|6909.4|6903.4|6909|6903|3
1656414940000|2022-06-28 11:15:40|6909.5|6903.5|6909|6903|6909.5|6903.5|6909|6903|0
1656414950000|2022-06-28 11:15:50|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656414970000|2022-06-28 11:16:10|6910|6904|6910|6904|6910|6904|6910|6904|1
1656414980000|2022-06-28 11:16:20|6909.9|6903.9|6910|6904|6910.4|6904.4|6909.9|6903.9|11
1656415010000|2022-06-28 11:16:50|6909|6903|6909|6903|6909.4|6903.4|6909|6903|5
1656415020000|2022-06-28 11:17:00|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|1
1656415050000|2022-06-28 11:17:30|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|1
1656415070000|2022-06-28 11:17:50|||||||||1
1656415080000|2022-06-28 11:18:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|2
1656415090000|2022-06-28 11:18:10|6910|6904|6910.5|6904.5|6910.5|6904.5|6910|6904|1
1656415100000|2022-06-28 11:18:20|6911|6905|6910.5|6904.5|6911|6905|6910.5|6904.5|0
1656415130000|2022-06-28 11:18:50|6910|6904|6910|6904|6910|6904|6910|6904|0
1656415140000|2022-06-28 11:19:00|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1656415180000|2022-06-28 11:19:40|6910|6904|6910|6904|6910.5|6904.5|6910|6904|2
1656415190000|2022-06-28 11:19:50|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|0
1656415200000|2022-06-28 11:20:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656415220000|2022-06-28 11:20:20|6909|6903|6909|6903|6909|6903|6909|6903|2
1656415230000|2022-06-28 11:20:30|6909.5|6903.5|6909|6903|6909.5|6903.5|6909|6903|0
1656415240000|2022-06-28 11:20:40|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656415260000|2022-06-28 11:21:00|6909|6903|6909|6903|6909.5|6903.5|6909|6903|1
1656415270000|2022-06-28 11:21:10|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909|6903|0
1656415290000|2022-06-28 11:21:30|6909|6903|6909.5|6903.5|6909.5|6903.5|6909|6903|0
1656415300000|2022-06-28 11:21:40|6909|6903|6909|6903|6909|6903|6909|6903|0
1656415320000|2022-06-28 11:22:00|6909.5|6903.5|6910.5|6904.5|6910.5|6904.5|6909|6903|2
1656415340000|2022-06-28 11:22:20|6910.4|6904.4|6910.5|6904.5|6910.5|6904.5|6908.5|6902.5|6
1656415350000|2022-06-28 11:22:30|6910|6904|6910|6904|6910|6904|6910|6904|0
1656415360000|2022-06-28 11:22:40|6909.9|6903.9|6909.4|6903.4|6909.9|6903.9|6909.4|6903.4|1
1656415370000|2022-06-28 11:22:50|6907.4|6901.4|6908.4|6902.4|6908.4|6902.4|6907.4|6901.4|2
1656415420000|2022-06-28 11:23:40|6908.5|6902.5|6908.4|6902.4|6908.5|6902.5|6908.4|6902.4|0
1656415430000|2022-06-28 11:23:50|6908.5|6902.5|6908|6902|6908.5|6902.5|6907.5|6901.5|1
1656415440000|2022-06-28 11:24:00|6907.5|6901.5|6907.5|6901.5|6908|6902|6907.5|6901.5|2
1656415460000|2022-06-28 11:24:20|6908|6902|6908|6902|6908|6902|6908|6902|0
1656415470000|2022-06-28 11:24:30|6908.5|6902.5|6907.5|6901.5|6909.5|6903.5|6907.5|6901.5|1
1656415480000|2022-06-28 11:24:40|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|18
1656415490000|2022-06-28 11:24:50|6907|6901|6905|6899|6907.5|6901.5|6905|6899|2
1656415500000|2022-06-28 11:25:00|6906|6900|6906|6900|6906|6900|6906|6900|1
1656415530000|2022-06-28 11:25:30|6906.5|6900.5|6907|6901|6908|6902|6906.5|6900.5|0
1656415550000|2022-06-28 11:25:50|6907.5|6901.5|6907.5|6901.5|6908|6902|6907|6901|0
1656415560000|2022-06-28 11:26:00|6908|6902|6909.4|6903.4|6909.4|6903.4|6908|6902|2
1656415570000|2022-06-28 11:26:10|6906.4|6900.4|6905.9|6899.9|6906.4|6900.4|6905.9|6899.9|2
1656415580000|2022-06-28 11:26:20|6908|6902|6907|6901|6908|6902|6906.5|6900.5|10
1656415590000|2022-06-28 11:26:30|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|0
1656415600000|2022-06-28 11:26:40|6907|6901|6907.5|6901.5|6907.5|6901.5|6907|6901|6
1656415610000|2022-06-28 11:26:50|6905.5|6899.5|6904|6898|6905.5|6899.5|6904|6898|5
1656415640000|2022-06-28 11:27:20|6903.9|6897.9|6904.4|6898.4|6904.4|6898.4|6903.9|6897.9|1
1656415650000|2022-06-28 11:27:30|6904.5|6898.5|6904.5|6898.5|6905|6899|6904.5|6898.5|0
1656415660000|2022-06-28 11:27:40|6905|6899|6905|6899|6905|6899|6905|6899|5
1656415680000|2022-06-28 11:28:00|6905.5|6899.5|6905.4|6899.4|6905.5|6899.5|6905|6899|0
1656415690000|2022-06-28 11:28:10|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|0
1656415710000|2022-06-28 11:28:30|6907.9|6901.9|6906|6900|6909|6903|6905|6899|5
1656415720000|2022-06-28 11:28:40|6905|6899|6905.5|6899.5|6905.5|6899.5|6904|6898|6
1656415730000|2022-06-28 11:28:50|6904|6898|6904|6898|6904|6898|6904|6898|5
1656415750000|2022-06-28 11:29:10|6905.5|6899.5|6905|6899|6905.5|6899.5|6905|6899|1
1656415760000|2022-06-28 11:29:20|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|0
1656415770000|2022-06-28 11:29:30|6906|6900|6906.5|6900.5|6907.5|6901.5|6906|6900|1
1656415780000|2022-06-28 11:29:40|6907|6901|6906.5|6900.5|6907|6901|6906.5|6900.5|0
1656415790000|2022-06-28 11:29:50|6907|6901|6909|6903|6909|6903|6907|6901|0
1656415800000|2022-06-28 11:30:00|6911.4|6905.4|6910.5|6904.5|6911.9|6905.9|6910|6904|1
1656415820000|2022-06-28 11:30:20|6910|6904|6910|6904|6910|6904|6910|6904|0
1656415850000|2022-06-28 11:30:50|6908|6902|6908|6902|6908|6902|6908|6902|0
1656415890000|2022-06-28 11:31:30|6908.5|6902.5|6909|6903|6909|6903|6908.5|6902.5|1
1656415900000|2022-06-28 11:31:40|6908.9|6902.9|6907.5|6901.5|6908.9|6902.9|6907.5|6901.5|0
1656415930000|2022-06-28 11:32:10|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|0
1656415940000|2022-06-28 11:32:20|6907.5|6901.5|6909.5|6903.5|6909.5|6903.5|6907.5|6901.5|2
1656415960000|2022-06-28 11:32:40|6909|6903|6909.5|6903.5|6909.5|6903.5|6908.5|6902.5|0
1656415970000|2022-06-28 11:32:50|6908.5|6902.5|6908|6902|6908.5|6902.5|6907.5|6901.5|0
1656415980000|2022-06-28 11:33:00|6909.5|6903.5|6911|6905|6911|6905|6909.5|6903.5|0
1656416030000|2022-06-28 11:33:50|6910|6904|6910.5|6904.5|6910.5|6904.5|6910|6904|0
1656416040000|2022-06-28 11:34:00|6910|6904|6910|6904|6910|6904|6910|6904|0
1656416050000|2022-06-28 11:34:10|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|0
1656416070000|2022-06-28 11:34:30|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|0
1656416080000|2022-06-28 11:34:40|6911|6905|6909.5|6903.5|6911|6905|6909.5|6903.5|0
1656416110000|2022-06-28 11:35:10|6910|6904|6910|6904|6910|6904|6910|6904|0
1656416140000|2022-06-28 11:35:40|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1656416160000|2022-06-28 11:36:00|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1656416210000|2022-06-28 11:36:50|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|2
1656416220000|2022-06-28 11:37:00|6912|6906|6912.5|6906.5|6912.5|6906.5|6912|6906|6
1656416230000|2022-06-28 11:37:10|||||||||6
1656416240000|2022-06-28 11:37:20|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|2
1656416250000|2022-06-28 11:37:30|6911|6905|6911|6905|6911|6905|6910.5|6904.5|3
1656416260000|2022-06-28 11:37:40|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1656416280000|2022-06-28 11:38:00|6910|6904|6908|6902|6910|6904|6908|6902|0
1656416330000|2022-06-28 11:38:50|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|0
1656416340000|2022-06-28 11:39:00|6906.6|6900.6|6908|6902|6908.5|6902.5|6906.6|6900.6|0
1656416360000|2022-06-28 11:39:20|6908.9|6902.9|6909|6903|6909|6903|6908.9|6902.9|0
1656416370000|2022-06-28 11:39:30|6910|6904|6910.4|6904.4|6910.4|6904.4|6910|6904|2
1656416380000|2022-06-28 11:39:40|6910|6904|6910|6904|6910|6904|6909.5|6903.5|0
1656416400000|2022-06-28 11:40:00|6909.9|6903.9|6910|6904|6910|6904|6909.9|6903.9|0
1656416410000|2022-06-28 11:40:10|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1656416420000|2022-06-28 11:40:20|6910|6904|6910.5|6904.5|6910.5|6904.5|6910|6904|0
1656416430000|2022-06-28 11:40:30|6910|6904|6910|6904|6910|6904|6910|6904|0
1656416450000|2022-06-28 11:40:50|6909.5|6903.5|6909.9|6903.9|6910|6904|6909.5|6903.5|0
1656416460000|2022-06-28 11:41:00|6907.5|6901.5|6907.5|6901.5|6909.4|6903.4|6907|6901|1
1656416470000|2022-06-28 11:41:10|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|6904.6|6898.6|2
1656416480000|2022-06-28 11:41:20|6906|6900|6906.5|6900.5|6906.5|6900.5|6906|6900|0
1656416500000|2022-06-28 11:41:40|6906|6900|6906.5|6900.5|6906.5|6900.5|6906|6900|0
1656416520000|2022-06-28 11:42:00|6907|6901|6907|6901|6907|6901|6907|6901|0
1656416530000|2022-06-28 11:42:10|6907.5|6901.5|6907|6901|6907.5|6901.5|6907|6901|0
1656416570000|2022-06-28 11:42:50|6907.9|6901.9|6907|6901|6907.9|6901.9|6907|6901|1
1656416580000|2022-06-28 11:43:00|6907.5|6901.5|6910|6904|6910.5|6904.5|6907|6901|0
1656416590000|2022-06-28 11:43:10|6910.5|6904.5|6910.4|6904.4|6910.9|6904.9|6910.4|6904.4|0
1656416600000|2022-06-28 11:43:20|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1656416610000|2022-06-28 11:43:30|6910.9|6904.9|6911|6905|6911.5|6905.5|6910.9|6904.9|1
1656416620000|2022-06-28 11:43:40|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|1
1656416640000|2022-06-28 11:44:00|6911.5|6905.5|6912|6906|6912|6906|6911.5|6905.5|0
1656416660000|2022-06-28 11:44:20|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|0
1656416670000|2022-06-28 11:44:30|6913.4|6907.4|6912.5|6906.5|6913.4|6907.4|6912.5|6906.5|1
1656416680000|2022-06-28 11:44:40|6912|6906|6912|6906|6912|6906|6912|6906|0
1656416690000|2022-06-28 11:44:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|4
1656416700000|2022-06-28 11:45:00|6913|6907|6914|6908|6914.5|6908.5|6912.5|6906.5|3
1656416710000|2022-06-28 11:45:10|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1656416720000|2022-06-28 11:45:20|6914|6908|6916|6910|6916.5|6910.5|6914|6908|0
1656416730000|2022-06-28 11:45:30|6918.5|6912.5|6918|6912|6918.5|6912.5|6917.5|6911.5|17
1656416750000|2022-06-28 11:45:50|6918.5|6912.5|6918|6912|6918.5|6912.5|6918|6912|0
1656416760000|2022-06-28 11:46:00|||||||||19
1656416770000|2022-06-28 11:46:10|6917.5|6911.5|6918.5|6912.5|6918.5|6912.5|6917|6911|1
1656416810000|2022-06-28 11:46:50|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|0
1656416830000|2022-06-28 11:47:10|6919.4|6913.4|6916.9|6910.9|6919.4|6913.4|6916.5|6910.5|4
1656416840000|2022-06-28 11:47:20|6916.5|6910.5|6917.4|6911.4|6917.4|6911.4|6916.5|6910.5|0
1656416850000|2022-06-28 11:47:30|6916.9|6910.9|6916.5|6910.5|6916.9|6910.9|6916.5|6910.5|0
1656416870000|2022-06-28 11:47:50|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|0
1656416880000|2022-06-28 11:48:00|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|0
1656416900000|2022-06-28 11:48:20|6917.9|6911.9|6918.4|6912.4|6918.4|6912.4|6917.9|6911.9|0
1656416910000|2022-06-28 11:48:30|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|0
1656416930000|2022-06-28 11:48:50|6914.4|6908.4|6913.9|6907.9|6914.4|6908.4|6913.9|6907.9|1
1656416940000|2022-06-28 11:49:00|6914.4|6908.4|6914.4|6908.4|6914.9|6908.9|6914.4|6908.4|0
1656416950000|2022-06-28 11:49:10|6914|6908|6914.4|6908.4|6914.4|6908.4|6914|6908|0
1656416960000|2022-06-28 11:49:20|6913.9|6907.9|6913.4|6907.4|6913.9|6907.9|6913|6907|0
1656416990000|2022-06-28 11:49:50|6912.9|6906.9|6914|6908|6914|6908|6912.9|6906.9|2
1656417000000|2022-06-28 11:50:00|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|0
1656417010000|2022-06-28 11:50:10|6915.5|6909.5|6914.9|6908.9|6915.5|6909.5|6913.9|6907.9|8
1656417040000|2022-06-28 11:50:40|6914.5|6908.5|6912.4|6906.4|6914.5|6908.5|6910.9|6904.9|0
1656417060000|2022-06-28 11:51:00|6911.9|6905.9|6912.4|6906.4|6912.4|6906.4|6911.9|6905.9|0
1656417070000|2022-06-28 11:51:10|6911.4|6905.4|6910.3|6904.3|6913.4|6907.4|6909.9|6903.9|2
1656417080000|2022-06-28 11:51:20|6909.9|6903.9|6910.9|6904.9|6910.9|6904.9|6909.9|6903.9|7
1656417090000|2022-06-28 11:51:30|6911.4|6905.4|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|2
1656417110000|2022-06-28 11:51:50|6912.4|6906.4|6913.8|6907.8|6914.4|6908.4|6912.4|6906.4|4
1656417120000|2022-06-28 11:52:00|6912.9|6906.9|6912.8|6906.8|6912.9|6906.9|6912.4|6906.4|1
1656417130000|2022-06-28 11:52:10|6912.4|6906.4|6913.8|6907.8|6914.3|6908.3|6911.3|6905.3|15
1656417140000|2022-06-28 11:52:20|6913.3|6907.3|6916.3|6910.3|6916.3|6910.3|6913.3|6907.3|9
1656417150000|2022-06-28 11:52:30|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|6916.4|6910.4|1
1656417160000|2022-06-28 11:52:40|||||||||2
1656417170000|2022-06-28 11:52:50|6916.3|6910.3|6916.3|6910.3|6916.3|6910.3|6916.3|6910.3|2
1656417180000|2022-06-28 11:53:00|6916.4|6910.4|6916.3|6910.3|6916.4|6910.4|6916.3|6910.3|2
1656417190000|2022-06-28 11:53:10|6916.8|6910.8|6916.8|6910.8|6916.8|6910.8|6916.7|6910.7|1
1656417200000|2022-06-28 11:53:20|6911.7|6905.7|6911.2|6905.2|6912.7|6906.7|6911.2|6905.2|22
1656417210000|2022-06-28 11:53:30|6911.7|6905.7|6912.2|6906.2|6912.2|6906.2|6911.7|6905.7|0
1656417230000|2022-06-28 11:53:50|||||||||1
1656417240000|2022-06-28 11:54:00|6911.2|6905.2|6912.7|6906.7|6913.2|6907.2|6911.2|6905.2|3
1656417250000|2022-06-28 11:54:10|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|0
1656417260000|2022-06-28 11:54:20|6911.7|6905.7|6912.2|6906.2|6912.2|6906.2|6911.7|6905.7|0
1656417270000|2022-06-28 11:54:30|6911.7|6905.7|6913.2|6907.2|6913.2|6907.2|6911.7|6905.7|1
1656417280000|2022-06-28 11:54:40|6913.1|6907.1|6909.7|6903.7|6913.1|6907.1|6909.2|6903.2|6
1656417310000|2022-06-28 11:55:10|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656417320000|2022-06-28 11:55:20|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656417330000|2022-06-28 11:55:30|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|1
1656417370000|2022-06-28 11:56:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|5
1656417390000|2022-06-28 11:56:30|6909.1|6903.1|6909.7|6903.7|6909.7|6903.7|6909.1|6903.1|5
1656417400000|2022-06-28 11:56:40|6910.2|6904.2|6909.7|6903.7|6910.2|6904.2|6909.7|6903.7|1
1656417410000|2022-06-28 11:56:50|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656417440000|2022-06-28 11:57:20|||||||||3
1656417470000|2022-06-28 11:57:50|||||||||6
1656417480000|2022-06-28 11:58:00|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6
1656417500000|2022-06-28 11:58:20|6910.2|6904.2|6909.2|6903.2|6910.2|6904.2|6909.2|6903.2|5
1656417510000|2022-06-28 11:58:30|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656417520000|2022-06-28 11:58:40|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|0
1656417530000|2022-06-28 11:58:50|6909.7|6903.7|6908.8|6902.8|6909.7|6903.7|6908.8|6902.8|2
1656417540000|2022-06-28 11:59:00|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|1
1656417550000|2022-06-28 11:59:10|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6908.8|6902.8|5
1656417580000|2022-06-28 11:59:40|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1656417590000|2022-06-28 11:59:50|||||||||1
1656417620000|2022-06-28 12:00:20|||||||||1
1656417690000|2022-06-28 12:01:30|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|1
1656417700000|2022-06-28 12:01:40|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|1
1656417720000|2022-06-28 12:02:00|6911.3|6905.3|6910.8|6904.8|6911.3|6905.3|6910.8|6904.8|0
1656417730000|2022-06-28 12:02:10|6911.3|6905.3|6910.2|6904.2|6911.7|6905.7|6910.2|6904.2|3
1656417740000|2022-06-28 12:02:20|6909.2|6903.2|6910.2|6904.2|6910.2|6904.2|6909.2|6903.2|1
1656417760000|2022-06-28 12:02:40|6911.2|6905.2|6910.7|6904.7|6911.2|6905.2|6910.7|6904.7|0
1656417770000|2022-06-28 12:02:50|6910.2|6904.2|6909.2|6903.2|6910.2|6904.2|6909.2|6903.2|2
1656417780000|2022-06-28 12:03:00|6909.3|6903.3|6909.8|6903.8|6909.8|6903.8|6909.3|6903.3|0
1656417820000|2022-06-28 12:03:40|6909.3|6903.3|6908.8|6902.8|6909.3|6903.3|6908.8|6902.8|0
1656417830000|2022-06-28 12:03:50|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|6909.2|6903.2|0
1656417840000|2022-06-28 12:04:00|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656417870000|2022-06-28 12:04:30|6909.2|6903.2|6908.7|6902.7|6909.7|6903.7|6908.2|6902.2|13
1656417880000|2022-06-28 12:04:40|6910.2|6904.2|6909.2|6903.2|6910.2|6904.2|6909.2|6903.2|2
1656417890000|2022-06-28 12:04:50|6911.1|6905.1|6914.1|6908.1|6914.1|6908.1|6911.1|6905.1|24
1656417900000|2022-06-28 12:05:00|6913.6|6907.6|6912.1|6906.1|6913.6|6907.6|6911.7|6905.7|2
1656417920000|2022-06-28 12:05:20|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656417940000|2022-06-28 12:05:40|6913.6|6907.6|6912.2|6906.2|6913.6|6907.6|6912.2|6906.2|1
1656417950000|2022-06-28 12:05:50|||||||||1
1656417960000|2022-06-28 12:06:00|||||||||3
1656417980000|2022-06-28 12:06:20|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|6
1656417990000|2022-06-28 12:06:30|6912.7|6906.7|6913.1|6907.1|6913.1|6907.1|6912.7|6906.7|2
1656418000000|2022-06-28 12:06:40|6913.6|6907.6|6914.1|6908.1|6914.6|6908.6|6912.7|6906.7|4
1656418010000|2022-06-28 12:06:50|||||||||1
1656418020000|2022-06-28 12:07:00|6913.6|6907.6|6914.1|6908.1|6914.1|6908.1|6913.6|6907.6|0
1656418030000|2022-06-28 12:07:10|6913.6|6907.6|6914.1|6908.1|6914.1|6908.1|6913.6|6907.6|0
1656418040000|2022-06-28 12:07:20|6913.6|6907.6|6913.6|6907.6|6914.1|6908.1|6913.6|6907.6|1
1656418050000|2022-06-28 12:07:30|6914.1|6908.1|6914.5|6908.5|6914.6|6908.6|6914.1|6908.1|0
1656418060000|2022-06-28 12:07:40|6914.1|6908.1|6914.1|6908.1|6914.5|6908.5|6914.1|6908.1|2
1656418070000|2022-06-28 12:07:50|6914.5|6908.5|6914.1|6908.1|6914.5|6908.5|6914.1|6908.1|0
1656418080000|2022-06-28 12:08:00|6914.6|6908.6|6912.6|6906.6|6914.6|6908.6|6912.1|6906.1|0
1656418090000|2022-06-28 12:08:10|6912.1|6906.1|6913.1|6907.1|6913.1|6907.1|6912.1|6906.1|0
1656418110000|2022-06-28 12:08:30|6912.6|6906.6|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656418140000|2022-06-28 12:09:00|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656418150000|2022-06-28 12:09:10|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656418170000|2022-06-28 12:09:30|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656418210000|2022-06-28 12:10:10|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|2
1656418230000|2022-06-28 12:10:30|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6912.6|6906.6|0
1656418240000|2022-06-28 12:10:40|6911.2|6905.2|6912.1|6906.1|6912.1|6906.1|6911.2|6905.2|6
1656418250000|2022-06-28 12:10:50|6912.6|6906.6|6910.1|6904.1|6913.1|6907.1|6910.1|6904.1|27
1656418260000|2022-06-28 12:11:00|6910.6|6904.6|6910.6|6904.6|6913.1|6907.1|6910.6|6904.6|11
1656418270000|2022-06-28 12:11:10|6911.1|6905.1|6910.6|6904.6|6911.1|6905.1|6910.6|6904.6|5
1656418280000|2022-06-28 12:11:20|6910.1|6904.1|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|5
1656418290000|2022-06-28 12:11:30|6911.6|6905.6|6911.7|6905.7|6912.6|6906.6|6911.6|6905.6|0
1656418320000|2022-06-28 12:12:00|6910.7|6904.7|6908.6|6902.6|6911.7|6905.7|6908.6|6902.6|0
1656418330000|2022-06-28 12:12:10|6909.1|6903.1|6910.5|6904.5|6911|6905|6907.5|6901.5|3
1656418340000|2022-06-28 12:12:20|6911|6905|6911|6905|6911|6905|6911|6905|10
1656418360000|2022-06-28 12:12:40|6910.6|6904.6|6909.1|6903.1|6910.6|6904.6|6908|6902|6
1656418370000|2022-06-28 12:12:50|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|2
1656418380000|2022-06-28 12:13:00|6907.6|6901.6|6910.1|6904.1|6910.1|6904.1|6905.2|6899.2|7
1656418390000|2022-06-28 12:13:10|6909.6|6903.6|6911.1|6905.1|6911.1|6905.1|6909.6|6903.6|0
1656418420000|2022-06-28 12:13:40|6910.2|6904.2|6909.1|6903.1|6910.2|6904.2|6908.6|6902.6|1
1656418440000|2022-06-28 12:14:00|6910|6904|6909.1|6903.1|6910|6904|6909.1|6903.1|2
1656418450000|2022-06-28 12:14:10|6909.6|6903.6|6910.1|6904.1|6910.1|6904.1|6909.6|6903.6|0
1656418460000|2022-06-28 12:14:20|6909.6|6903.6|6909.6|6903.6|6910.1|6904.1|6909.1|6903.1|2
1656418480000|2022-06-28 12:14:40|6910.1|6904.1|6909.6|6903.6|6910.1|6904.1|6909.6|6903.6|0
1656418490000|2022-06-28 12:14:50|6910.1|6904.1|6909.6|6903.6|6910.1|6904.1|6909.6|6903.6|0
1656418500000|2022-06-28 12:15:00|6909.1|6903.1|6908.1|6902.1|6909.6|6903.6|6908.1|6902.1|1
1656418510000|2022-06-28 12:15:10|6907.2|6901.2|6908.1|6902.1|6908.1|6902.1|6907.2|6901.2|0
1656418530000|2022-06-28 12:15:30|6908.6|6902.6|6909.1|6903.1|6909.1|6903.1|6908.6|6902.6|0
1656418540000|2022-06-28 12:15:40|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6908.6|6902.6|0
1656418570000|2022-06-28 12:16:10|6908.6|6902.6|6908.1|6902.1|6908.6|6902.6|6908.1|6902.1|0
1656418580000|2022-06-28 12:16:20|6908.6|6902.6|6907.6|6901.6|6909.1|6903.1|6905.6|6899.6|12
1656418600000|2022-06-28 12:16:40|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|1
1656418630000|2022-06-28 12:17:10|6909.6|6903.6|6908.1|6902.1|6909.6|6903.6|6908.1|6902.1|6
1656418650000|2022-06-28 12:17:30|6908.6|6902.6|6909.6|6903.6|6909.6|6903.6|6908.6|6902.6|2
1656418660000|2022-06-28 12:17:40|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|1
1656418680000|2022-06-28 12:18:00|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|0
1656418690000|2022-06-28 12:18:10|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|1
1656418700000|2022-06-28 12:18:20|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|6908.6|6902.6|5
1656418720000|2022-06-28 12:18:40|6908.1|6902.1|6908.6|6902.6|6908.6|6902.6|6908.1|6902.1|1
1656418730000|2022-06-28 12:18:50|6909.1|6903.1|6908.1|6902.1|6909.1|6903.1|6908.1|6902.1|0
1656418740000|2022-06-28 12:19:00|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|1
1656418750000|2022-06-28 12:19:10|6907.7|6901.7|6908.1|6902.1|6908.1|6902.1|6907.7|6901.7|2
1656418760000|2022-06-28 12:19:20|6908.6|6902.6|6908.1|6902.1|6908.6|6902.6|6908.1|6902.1|0
1656418780000|2022-06-28 12:19:40|6907.6|6901.6|6908.6|6902.6|6908.6|6902.6|6907.6|6901.6|1
1656418800000|2022-06-28 12:20:00|6909.1|6903.1|6909.6|6903.6|6909.6|6903.6|6909.1|6903.1|0
1656418810000|2022-06-28 12:20:10|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|0
1656418830000|2022-06-28 12:20:30|6909.6|6903.6|6910|6904|6910|6904|6909.1|6903.1|0
1656418840000|2022-06-28 12:20:40|6910.5|6904.5|6910.1|6904.1|6910.5|6904.5|6910|6904|0
1656418860000|2022-06-28 12:21:00|6909.6|6903.6|6909.6|6903.6|6910.5|6904.5|6909.5|6903.5|0
1656418870000|2022-06-28 12:21:10|6909.5|6903.5|6909|6903|6909.5|6903.5|6909|6903|1
1656418890000|2022-06-28 12:21:30|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1656418900000|2022-06-28 12:21:40|6909.1|6903.1|6906.5|6900.5|6909.1|6903.1|6904.5|6898.5|2
1656418910000|2022-06-28 12:21:50|6907|6901|6907.5|6901.5|6907.5|6901.5|6906.5|6900.5|0
1656418920000|2022-06-28 12:22:00|6907|6901|6907.5|6901.5|6907.5|6901.5|6907|6901|0
1656418930000|2022-06-28 12:22:10|6908|6902|6910|6904|6910.5|6904.5|6908|6902|0
1656418950000|2022-06-28 12:22:30|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1656418970000|2022-06-28 12:22:50|6911|6905|6912.1|6906.1|6912.6|6906.6|6911|6905|6
1656418980000|2022-06-28 12:23:00|6911.6|6905.6|6911.1|6905.1|6912.1|6906.1|6910.1|6904.1|0
1656418990000|2022-06-28 12:23:10|6910.6|6904.6|6911.1|6905.1|6911.1|6905.1|6910.6|6904.6|0
1656419000000|2022-06-28 12:23:20|6910.6|6904.6|6910.1|6904.1|6910.6|6904.6|6909.6|6903.6|2
1656419010000|2022-06-28 12:23:30|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656419030000|2022-06-28 12:23:50|6910.1|6904.1|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|0
1656419040000|2022-06-28 12:24:00|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656419050000|2022-06-28 12:24:10|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656419060000|2022-06-28 12:24:20|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.1|6901.1|16
1656419070000|2022-06-28 12:24:30|6907.1|6901.1|6906.6|6900.6|6907.1|6901.1|6905.6|6899.6|2
1656419080000|2022-06-28 12:24:40|6905.1|6899.1|6906.1|6900.1|6906.1|6900.1|6905.1|6899.1|5
1656419090000|2022-06-28 12:24:50|6906.6|6900.6|6905.1|6899.1|6906.6|6900.6|6905.1|6899.1|2
1656419100000|2022-06-28 12:25:00|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|11
1656419110000|2022-06-28 12:25:10|6906|6900|6904.1|6898.1|6906|6900|6904.1|6898.1|4
1656419120000|2022-06-28 12:25:20|6904.6|6898.6|6905.1|6899.1|6905.1|6899.1|6904.6|6898.6|0
1656419150000|2022-06-28 12:25:50|6904.6|6898.6|6905.1|6899.1|6905.1|6899.1|6904.6|6898.6|4
1656419190000|2022-06-28 12:26:30|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1656419200000|2022-06-28 12:26:40|6905.1|6899.1|6904.6|6898.6|6905.1|6899.1|6904.6|6898.6|3
1656419230000|2022-06-28 12:27:10|6905.6|6899.6|6905.1|6899.1|6905.6|6899.6|6905.1|6899.1|0
1656419240000|2022-06-28 12:27:20|6905.6|6899.6|6904.6|6898.6|6905.6|6899.6|6904|6898|12
1656419250000|2022-06-28 12:27:30|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1656419260000|2022-06-28 12:27:40|6904|6898|6904.1|6898.1|6904.1|6898.1|6904|6898|0
1656419270000|2022-06-28 12:27:50|6904.5|6898.5|6905.5|6899.5|6905.5|6899.5|6904.5|6898.5|0
1656419280000|2022-06-28 12:28:00|6906.5|6900.5|6906.6|6900.6|6906.6|6900.6|6906|6900|0
1656419300000|2022-06-28 12:28:20|6907|6901|6908.6|6902.6|6908.6|6902.6|6907|6901|0
1656419310000|2022-06-28 12:28:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1656419320000|2022-06-28 12:28:40|6907.6|6901.6|6909.1|6903.1|6909.1|6903.1|6907.6|6901.6|4
1656419330000|2022-06-28 12:28:50|6907.1|6901.1|6904.6|6898.6|6907.1|6901.1|6904.6|6898.6|16
1656419340000|2022-06-28 12:29:00|6905.6|6899.6|6905.1|6899.1|6907.5|6901.5|6905.1|6899.1|6
1656419360000|2022-06-28 12:29:20|6906.1|6900.1|6907.1|6901.1|6907.5|6901.5|6906.1|6900.1|0
1656419370000|2022-06-28 12:29:30|6907.6|6901.6|6908.5|6902.5|6909|6903|6907.1|6901.1|0
1656419380000|2022-06-28 12:29:40|6909|6903|6909|6903|6909|6903|6908.5|6902.5|21
1656419390000|2022-06-28 12:29:50|6907.6|6901.6|6907.1|6901.1|6908.1|6902.1|6907.1|6901.1|6
1656419400000|2022-06-28 12:30:00|6907|6901|6908.1|6902.1|6908.6|6902.6|6907|6901|1
1656419410000|2022-06-28 12:30:10|6907.6|6901.6|6909.1|6903.1|6909.1|6903.1|6907.6|6901.6|0
1656419420000|2022-06-28 12:30:20|6909.6|6903.6|6907.1|6901.1|6910.1|6904.1|6907.1|6901.1|10
1656419430000|2022-06-28 12:30:30|6905.1|6899.1|6905.5|6899.5|6905.5|6899.5|6905|6899|7
1656419450000|2022-06-28 12:30:50|6903.5|6897.5|6903|6897|6903.5|6897.5|6903|6897|32
1656419460000|2022-06-28 12:31:00|||||||||83
1656419470000|2022-06-28 12:31:10|6907|6901|6905.5|6899.5|6907|6901|6905.5|6899.5|1
1656419480000|2022-06-28 12:31:20|6905|6899|6905.5|6899.5|6906.5|6900.5|6905|6899|15
1656419490000|2022-06-28 12:31:30|6906.5|6900.5|6907|6901|6907|6901|6906|6900|0
1656419500000|2022-06-28 12:31:40|6906.6|6900.6|6906.6|6900.6|6907.6|6901.6|6906.1|6900.1|192
1656419510000|2022-06-28 12:31:50|6907.1|6901.1|6907.1|6901.1|6907.6|6901.6|6906.6|6900.6|8
1656419520000|2022-06-28 12:32:00|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|0
1656419530000|2022-06-28 12:32:10|6907.1|6901.1|6906.6|6900.6|6907.1|6901.1|6906.6|6900.6|0
1656419540000|2022-06-28 12:32:20|6907|6901|6907.6|6901.6|6907.6|6901.6|6906.6|6900.6|0
1656419550000|2022-06-28 12:32:30|6907.1|6901.1|6907.1|6901.1|6907.6|6901.6|6907.1|6901.1|0
1656419560000|2022-06-28 12:32:40|6903.1|6897.1|6902.1|6896.1|6903.1|6897.1|6902.1|6896.1|5
1656419570000|2022-06-28 12:32:50|6903.6|6897.6|6902.6|6896.6|6903.6|6897.6|6902.6|6896.6|1
1656419580000|2022-06-28 12:33:00|6903.6|6897.6|6902.6|6896.6|6903.6|6897.6|6902.6|6896.6|0
1656419590000|2022-06-28 12:33:10|6903.1|6897.1|6902.6|6896.6|6903.1|6897.1|6902.6|6896.6|0
1656419600000|2022-06-28 12:33:20|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|5
1656419630000|2022-06-28 12:33:50|6901.1|6895.1|6902.6|6896.6|6903.1|6897.1|6901.1|6895.1|1
1656419640000|2022-06-28 12:34:00|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1656419650000|2022-06-28 12:34:10|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|0
1656419660000|2022-06-28 12:34:20|6903.1|6897.1|6906.5|6900.5|6906.5|6900.5|6902.1|6896.1|2
1656419670000|2022-06-28 12:34:30|6906|6900|6907|6901|6907.5|6901.5|6906|6900|2
1656419680000|2022-06-28 12:34:40|6907.5|6901.5|6906.5|6900.5|6907.5|6901.5|6906|6900|1
1656419690000|2022-06-28 12:34:50|6907|6901|6908|6902|6908.5|6902.5|6906.5|6900.5|4
1656419700000|2022-06-28 12:35:00|6908.5|6902.5|6909|6903|6909|6903|6908|6902|4
1656419710000|2022-06-28 12:35:10|6909.5|6903.5|6909|6903|6909.5|6903.5|6909|6903|5
1656419720000|2022-06-28 12:35:20|6909.1|6903.1|6909.5|6903.5|6909.5|6903.5|6909.1|6903.1|1
1656419730000|2022-06-28 12:35:30|6909.6|6903.6|6909.5|6903.5|6909.6|6903.6|6909.5|6903.5|2
1656419740000|2022-06-28 12:35:40|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|5
1656419750000|2022-06-28 12:35:50|6909.5|6903.5|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|2
1656419760000|2022-06-28 12:36:00|6907.5|6901.5|6908|6902|6908.5|6902.5|6907|6901|133
1656419770000|2022-06-28 12:36:10|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|0
1656419780000|2022-06-28 12:36:20|6908|6902|6908|6902|6908|6902|6908|6902|0
1656419790000|2022-06-28 12:36:30|6908.5|6902.5|6909.6|6903.6|6909.6|6903.6|6908.5|6902.5|1
1656419800000|2022-06-28 12:36:40|6910|6904|6910|6904|6910|6904|6910|6904|3
1656419810000|2022-06-28 12:36:50|6909.6|6903.6|6910|6904|6910|6904|6909.6|6903.6|8
1656419820000|2022-06-28 12:37:00|||||||||7
1656419840000|2022-06-28 12:37:20|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|4
1656419850000|2022-06-28 12:37:30|6911|6905|6911|6905|6911|6905|6911|6905|6
1656419860000|2022-06-28 12:37:40|6911.5|6905.5|6911.9|6905.9|6912.4|6906.4|6911|6905|6
1656419870000|2022-06-28 12:37:50|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|38
1656419880000|2022-06-28 12:38:00|6911.4|6905.4|6910.9|6904.9|6911.4|6905.4|6910.9|6904.9|3
1656419890000|2022-06-28 12:38:10|6911.4|6905.4|6913.5|6907.5|6913.5|6907.5|6911.4|6905.4|7
1656419900000|2022-06-28 12:38:20|6913|6907|6911.9|6905.9|6913.9|6907.9|6911.9|6905.9|4
1656419910000|2022-06-28 12:38:30|6911|6905|6910.9|6904.9|6911|6905|6910.9|6904.9|1
1656419920000|2022-06-28 12:38:40|||||||||6
1656419940000|2022-06-28 12:39:00|||||||||5
1656419950000|2022-06-28 12:39:10|||||||||1
1656419960000|2022-06-28 12:39:20|||||||||1
1656419980000|2022-06-28 12:39:40|||||||||14
1656419990000|2022-06-28 12:39:50|6911.9|6905.9|6912.4|6906.4|6913.9|6907.9|6911.9|6905.9|8
1656420000000|2022-06-28 12:40:00|6912.9|6906.9|6913.9|6907.9|6913.9|6907.9|6912.9|6906.9|0
1656420020000|2022-06-28 12:40:20|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|1
1656420030000|2022-06-28 12:40:30|6913.9|6907.9|6912.9|6906.9|6913.9|6907.9|6912.4|6906.4|0
1656420040000|2022-06-28 12:40:40|6912|6906|6912.4|6906.4|6912.4|6906.4|6912|6906|0
1656420060000|2022-06-28 12:41:00|6912.5|6906.5|6912.9|6906.9|6912.9|6906.9|6912|6906|0
1656420070000|2022-06-28 12:41:10|6913.4|6907.4|6914|6908|6914|6908|6913.4|6907.4|0
1656420080000|2022-06-28 12:41:20|6914.5|6908.5|6914|6908|6914.5|6908.5|6914|6908|3
1656420090000|2022-06-28 12:41:30|6913.5|6907.5|6913.5|6907.5|6914|6908|6913|6907|12
1656420100000|2022-06-28 12:41:40|6914|6908|6914|6908|6914|6908|6914|6908|1
1656420110000|2022-06-28 12:41:50|6913.5|6907.5|6914.4|6908.4|6914.4|6908.4|6913.5|6907.5|2
1656420140000|2022-06-28 12:42:20|6914|6908|6914.4|6908.4|6914.4|6908.4|6914|6908|1
1656420150000|2022-06-28 12:42:30|6914.9|6908.9|6914.4|6908.4|6914.9|6908.9|6914.4|6908.4|1
1656420160000|2022-06-28 12:42:40|6913.9|6907.9|6912.9|6906.9|6913.9|6907.9|6912|6906|2
1656420170000|2022-06-28 12:42:50|6913|6907|6911|6905|6913.4|6907.4|6911|6905|21
1656420180000|2022-06-28 12:43:00|6911.1|6905.1|6912.5|6906.5|6912.5|6906.5|6911.1|6905.1|19
1656420190000|2022-06-28 12:43:10|6913|6907|6913.4|6907.4|6913.9|6907.9|6913|6907|4
1656420210000|2022-06-28 12:43:30|6913.5|6907.5|6912.4|6906.4|6913.5|6907.5|6911.9|6905.9|14
1656420220000|2022-06-28 12:43:40|6911.9|6905.9|6911.9|6905.9|6912.4|6906.4|6911.9|6905.9|0
1656420230000|2022-06-28 12:43:50|6912.4|6906.4|6911.4|6905.4|6912.4|6906.4|6911.4|6905.4|5
1656420240000|2022-06-28 12:44:00|6911.9|6905.9|6911.9|6905.9|6912|6906|6911.4|6905.4|2
1656420250000|2022-06-28 12:44:10|6911.4|6905.4|6911.4|6905.4|6911.9|6905.9|6911.4|6905.4|3
1656420260000|2022-06-28 12:44:20|6912|6906|6912|6906|6912|6906|6911|6905|49
1656420270000|2022-06-28 12:44:30|6912.5|6906.5|6913.4|6907.4|6913.4|6907.4|6912.5|6906.5|7
1656420280000|2022-06-28 12:44:40|6913.9|6907.9|6914.5|6908.5|6914.5|6908.5|6913.4|6907.4|4
1656420290000|2022-06-28 12:44:50|6914|6908|6916|6910|6916|6910|6914|6908|6
1656423000000|2022-06-28 13:30:00|6913.4|6907.4|6915.8|6909.8|6923.8|6917.8|6913.4|6907.4|338
1656423010000|2022-06-28 13:30:10|6914.6|6908.6|6914.1|6908.1|6915.2|6909.2|6910.8|6904.8|112
1656423020000|2022-06-28 13:30:20|6915.6|6909.6|6912.1|6906.1|6915.6|6909.6|6910.5|6904.5|97
1656423030000|2022-06-28 13:30:30|6910.6|6904.6|6910.8|6904.8|6914.5|6908.5|6910.4|6904.4|106
1656423040000|2022-06-28 13:30:40|6911.4|6905.4|6907.5|6901.5|6912.8|6906.8|6906.4|6900.4|94
1656423050000|2022-06-28 13:30:50|6908|6902|6904.4|6898.4|6908|6902|6900.4|6894.4|30
1656423060000|2022-06-28 13:31:00|6903.9|6897.9|6908.5|6902.5|6908.5|6902.5|6902.4|6896.4|84
1656423070000|2022-06-28 13:31:10|6908.4|6902.4|6906.4|6900.4|6908.5|6902.5|6906.4|6900.4|38
1656423080000|2022-06-28 13:31:20|6906|6900|6901.4|6895.4|6907|6901|6900.9|6894.9|20
1656423090000|2022-06-28 13:31:30|6900.9|6894.9|6902.9|6896.9|6906.9|6900.9|6900.9|6894.9|45
1656423100000|2022-06-28 13:31:40|6903|6897|6902.4|6896.4|6903.5|6897.5|6900.5|6894.5|12
1656423110000|2022-06-28 13:31:50|6902|6896|6902.4|6896.4|6902.5|6896.5|6899.4|6893.4|53
1656423120000|2022-06-28 13:32:00|6901.9|6895.9|6902.4|6896.4|6903.4|6897.4|6900.4|6894.4|30
1656423130000|2022-06-28 13:32:10|6902.9|6896.9|6902.9|6896.9|6904.4|6898.4|6902.4|6896.4|51
1656423140000|2022-06-28 13:32:20|6903.4|6897.4|6906.4|6900.4|6911.9|6905.9|6903.4|6897.4|32
1656423150000|2022-06-28 13:32:30|6906.9|6900.9|6910.4|6904.4|6910.4|6904.4|6906.9|6900.9|2
1656423160000|2022-06-28 13:32:40|6910.9|6904.9|6907.9|6901.9|6913.4|6907.4|6907.9|6901.9|11
1656423170000|2022-06-28 13:32:50|6907.4|6901.4|6901.9|6895.9|6908.4|6902.4|6901.4|6895.4|16
1656423180000|2022-06-28 13:33:00|6900.9|6894.9|6901.4|6895.4|6902.9|6896.9|6900.5|6894.5|14
1656423190000|2022-06-28 13:33:10|6901.9|6895.9|6899.4|6893.4|6902.4|6896.4|6899.4|6893.4|35
1656423200000|2022-06-28 13:33:20|6899.9|6893.9|6897.4|6891.4|6899.9|6893.9|6897.4|6891.4|67
1656423210000|2022-06-28 13:33:30|6896.4|6890.4|6895.9|6889.9|6896.9|6890.9|6895.4|6889.4|44
1656423220000|2022-06-28 13:33:40|6896.4|6890.4|6891.5|6885.5|6896.4|6890.4|6887|6881|21
1656423230000|2022-06-28 13:33:50|6892|6886|6895.4|6889.4|6895.4|6889.4|6891.4|6885.4|39
1656423240000|2022-06-28 13:34:00|6895|6889|6894.5|6888.5|6895.9|6889.9|6893.9|6887.9|30
1656423250000|2022-06-28 13:34:10|6894|6888|6893.4|6887.4|6894|6888|6892.4|6886.4|5
1656423260000|2022-06-28 13:34:20|6894.4|6888.4|6888.5|6882.5|6894.4|6888.4|6888.5|6882.5|26
1656423270000|2022-06-28 13:34:30|6888|6882|6891|6885|6891|6885|6884.4|6878.4|10
1656423280000|2022-06-28 13:34:40|6890.5|6884.5|6884.5|6878.5|6890.5|6884.5|6884|6878|24
1656423290000|2022-06-28 13:34:50|6884|6878|6883.5|6877.5|6885|6879|6883|6877|11
1656423300000|2022-06-28 13:35:00|6883|6877|6880|6874|6884.5|6878.5|6880|6874|15
1656423310000|2022-06-28 13:35:10|6879.9|6873.9|6876.6|6870.6|6880.4|6874.4|6875|6869|24
1656423320000|2022-06-28 13:35:20|6876.1|6870.1|6872.5|6866.5|6876.1|6870.1|6872.5|6866.5|24
1656423330000|2022-06-28 13:35:30|6872.4|6866.4|6871.9|6865.9|6873.6|6867.6|6871.5|6865.5|50
1656423340000|2022-06-28 13:35:40|6871.5|6865.5|6871.4|6865.4|6872.9|6866.9|6871.4|6865.4|17
1656423350000|2022-06-28 13:35:50|6871.9|6865.9|6867.4|6861.4|6872.4|6866.4|6866.9|6860.9|52
1656423360000|2022-06-28 13:36:00|6867.5|6861.5|6865.9|6859.9|6868.4|6862.4|6865.4|6859.4|28
1656423370000|2022-06-28 13:36:10|6865.4|6859.4|6862.4|6856.4|6865.4|6859.4|6861.5|6855.5|18
1656423380000|2022-06-28 13:36:20|6862|6856|6860.9|6854.9|6863.5|6857.5|6860.9|6854.9|1
1656423390000|2022-06-28 13:36:30|6859.4|6853.4|6859.5|6853.5|6859.5|6853.5|6859.4|6853.4|5
1656423400000|2022-06-28 13:36:40|6858.5|6852.5|6856.6|6850.6|6859|6853|6856.6|6850.6|31
1656423410000|2022-06-28 13:36:50|6856.5|6850.5|6856.5|6850.5|6856.6|6850.6|6856.5|6850.5|12
1656423420000|2022-06-28 13:37:00|6856.6|6850.6|6853.6|6847.6|6856.6|6850.6|6853.1|6847.1|16
1656423430000|2022-06-28 13:37:10|6853.1|6847.1|6852|6846|6853.6|6847.6|6851|6845|20
1656423440000|2022-06-28 13:37:20|6851|6845|6853|6847|6853|6847|6851|6845|10
1656423450000|2022-06-28 13:37:30|6853.1|6847.1|6856|6850|6856.5|6850.5|6853.1|6847.1|20
1656423460000|2022-06-28 13:37:40|6855.5|6849.5|6856|6850|6856|6850|6855.5|6849.5|13
1656423470000|2022-06-28 13:37:50|6855.5|6849.5|6856|6850|6856|6850|6855.5|6849.5|20
1656423480000|2022-06-28 13:38:00|6856.5|6850.5|6859|6853|6860.4|6854.4|6856|6850|18
1656423490000|2022-06-28 13:38:10|6860.4|6854.4|6860|6854|6860.4|6854.4|6860|6854|17
1656423500000|2022-06-28 13:38:20|6859.9|6853.9|6860|6854|6860|6854|6859.5|6853.5|1
1656423510000|2022-06-28 13:38:30|6859.5|6853.5|6860|6854|6860|6854|6859.5|6853.5|2
1656423520000|2022-06-28 13:38:40|6859.9|6853.9|6860|6854|6860|6854|6859.9|6853.9|0
1656423530000|2022-06-28 13:38:50|6860.5|6854.5|6859.5|6853.5|6860.5|6854.5|6859.5|6853.5|12
1656423540000|2022-06-28 13:39:00|6860|6854|6859.5|6853.5|6860.5|6854.5|6859.5|6853.5|23
1656423550000|2022-06-28 13:39:10|6860|6854|6860.9|6854.9|6861.4|6855.4|6860|6854|12
1656423560000|2022-06-28 13:39:20|6860.4|6854.4|6863.5|6857.5|6863.9|6857.9|6860.4|6854.4|11
1656423570000|2022-06-28 13:39:30|6863|6857|6863|6857|6863.5|6857.5|6863|6857|2
1656423580000|2022-06-28 13:39:40|6862.5|6856.5|6862.5|6856.5|6863|6857|6862.5|6856.5|1
1656423590000|2022-06-28 13:39:50|6862.9|6856.9|6861.1|6855.1|6863.4|6857.4|6861.1|6855.1|3
1656423600000|2022-06-28 13:40:00|6861.6|6855.6|6861.5|6855.5|6862|6856|6861|6855|11
1656423610000|2022-06-28 13:40:10|6862|6856|6862.5|6856.5|6862.9|6856.9|6862|6856|7
1656423620000|2022-06-28 13:40:20|6862|6856|6858|6852|6862|6856|6858|6852|13
1656423630000|2022-06-28 13:40:30|6858.5|6852.5|6861.4|6855.4|6861.4|6855.4|6858|6852|4
1656423640000|2022-06-28 13:40:40|6861|6855|6863.9|6857.9|6863.9|6857.9|6860|6854|10
1656423650000|2022-06-28 13:40:50|6867.5|6861.5|6865.9|6859.9|6867.5|6861.5|6864.9|6858.9|5
1656423660000|2022-06-28 13:41:00|6866.5|6860.5|6869.6|6863.6|6870.1|6864.1|6866|6860|14
1656423670000|2022-06-28 13:41:10|6869.1|6863.1|6863.7|6857.7|6869.1|6863.1|6863.6|6857.6|12
1656423680000|2022-06-28 13:41:20|6864.1|6858.1|6867.7|6861.7|6867.7|6861.7|6864.1|6858.1|15
1656423690000|2022-06-28 13:41:30|6868.1|6862.1|6869.7|6863.7|6869.7|6863.7|6867.6|6861.6|5
1656423700000|2022-06-28 13:41:40|6869.2|6863.2|6870.2|6864.2|6870.7|6864.7|6868.7|6862.7|3
1656423710000|2022-06-28 13:41:50|6870.7|6864.7|6870.2|6864.2|6870.7|6864.7|6869.2|6863.2|9
1656423720000|2022-06-28 13:42:00|6870.7|6864.7|6871.2|6865.2|6877.7|6871.7|6870.7|6864.7|9
1656423730000|2022-06-28 13:42:10|6870.7|6864.7|6869.8|6863.8|6870.7|6864.7|6867.8|6861.8|11
1656423740000|2022-06-28 13:42:20|6868.8|6862.8|6870.9|6864.9|6870.9|6864.9|6867.9|6861.9|12
1656423750000|2022-06-28 13:42:30|6868.9|6862.9|6869.9|6863.9|6869.9|6863.9|6868.4|6862.4|7
1656423760000|2022-06-28 13:42:40|6869.4|6863.4|6869.4|6863.4|6871.9|6865.9|6868.4|6862.4|7
1656423770000|2022-06-28 13:42:50|6868.9|6862.9|6868.4|6862.4|6869.4|6863.4|6867.4|6861.4|18
1656423780000|2022-06-28 13:43:00|6867.9|6861.9|6870.9|6864.9|6878.3|6872.3|6867.9|6861.9|11
1656423790000|2022-06-28 13:43:10|6871.4|6865.4|6871.5|6865.5|6871.9|6865.9|6870.9|6864.9|3
1656423800000|2022-06-28 13:43:20|6871.9|6865.9|6869.5|6863.5|6871.9|6865.9|6869|6863|11
1656423810000|2022-06-28 13:43:30|6869|6863|6869.5|6863.5|6870|6864|6869|6863|18
1656423820000|2022-06-28 13:43:40|6869.6|6863.6|6869.1|6863.1|6870.1|6864.1|6869.1|6863.1|8
1656423830000|2022-06-28 13:43:50|6869.6|6863.6|6869.7|6863.7|6870.2|6864.2|6869.1|6863.1|6
1656423840000|2022-06-28 13:44:00|6872.1|6866.1|6879.2|6873.2|6879.2|6873.2|6872.1|6866.1|9
1656423850000|2022-06-28 13:44:10|6879.1|6873.1|6874.6|6868.6|6879.7|6873.7|6874.2|6868.2|2
1656423860000|2022-06-28 13:44:20|6875.1|6869.1|6876.2|6870.2|6878|6872|6874.1|6868.1|3
1656423870000|2022-06-28 13:44:30|6876.1|6870.1|6878.1|6872.1|6878.1|6872.1|6876.1|6870.1|1
1656423880000|2022-06-28 13:44:40|6878.6|6872.6|6883|6877|6883|6877|6878.6|6872.6|3
1656423890000|2022-06-28 13:44:50|6883.5|6877.5|6892.5|6886.5|6894|6888|6883.5|6877.5|5
1656423900000|2022-06-28 13:45:00|6893|6887|6897.6|6891.6|6903.4|6897.4|6893|6887|57
1656423910000|2022-06-28 13:45:10|6897.1|6891.1|6899|6893|6901.6|6895.6|6896.6|6890.6|10
1656423920000|2022-06-28 13:45:20|6898.5|6892.5|6897|6891|6898.9|6892.9|6894.6|6888.6|11
1656423930000|2022-06-28 13:45:30|6896.9|6890.9|6896.9|6890.9|6897|6891|6896.9|6890.9|0
1656423940000|2022-06-28 13:45:40|6895.4|6889.4|6894.9|6888.9|6897|6891|6894.8|6888.8|18
1656423950000|2022-06-28 13:45:50|6894.8|6888.8|6894.3|6888.3|6895.8|6889.8|6893.3|6887.3|3
1656423960000|2022-06-28 13:46:00|6897.4|6891.4|6892.3|6886.3|6897.4|6891.4|6892.3|6886.3|0
1656423970000|2022-06-28 13:46:10|6890.3|6884.3|6894.2|6888.2|6895.3|6889.3|6888.9|6882.9|27
1656423980000|2022-06-28 13:46:20|6894.3|6888.3|6895.3|6889.3|6895.8|6889.8|6893.8|6887.8|0
1656423990000|2022-06-28 13:46:30|6896.3|6890.3|6898.8|6892.8|6898.8|6892.8|6895.8|6889.8|4
1656424000000|2022-06-28 13:46:40|6899.3|6893.3|6898.3|6892.3|6899.3|6893.3|6895.7|6889.7|13
1656424010000|2022-06-28 13:46:50|6896.8|6890.8|6899.3|6893.3|6899.8|6893.8|6896.8|6890.8|13
1656424020000|2022-06-28 13:47:00|6898.8|6892.8|6898.8|6892.8|6900.3|6894.3|6898.8|6892.8|0
1656424030000|2022-06-28 13:47:10|6899.3|6893.3|6894.8|6888.8|6899.3|6893.3|6894.8|6888.8|7
1656424040000|2022-06-28 13:47:20|6894.7|6888.7|6898.8|6892.8|6898.8|6892.8|6894.7|6888.7|3
1656424050000|2022-06-28 13:47:30|6899.3|6893.3|6898.3|6892.3|6899.3|6893.3|6898.3|6892.3|3
1656424060000|2022-06-28 13:47:40|6898.8|6892.8|6900.3|6894.3|6900.3|6894.3|6898.3|6892.3|1
1656424070000|2022-06-28 13:47:50|6900.8|6894.8|6898.8|6892.8|6900.9|6894.9|6898.8|6892.8|4
1656424080000|2022-06-28 13:48:00|6899.8|6893.8|6900.3|6894.3|6900.8|6894.8|6899.8|6893.8|10
1656424090000|2022-06-28 13:48:10|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|1
1656424100000|2022-06-28 13:48:20|6899.3|6893.3|6900.8|6894.8|6900.8|6894.8|6899.3|6893.3|1
1656424110000|2022-06-28 13:48:30|6900.3|6894.3|6900.3|6894.3|6900.8|6894.8|6899.9|6893.9|12
1656424120000|2022-06-28 13:48:40|6900.8|6894.8|6901.8|6895.8|6902.8|6896.8|6900.4|6894.4|46
1656424130000|2022-06-28 13:48:50|6902.3|6896.3|6895.2|6889.2|6904.2|6898.2|6892.3|6886.3|49
1656424140000|2022-06-28 13:49:00|6894.7|6888.7|6891.8|6885.8|6895.7|6889.7|6891.8|6885.8|39
1656424150000|2022-06-28 13:49:10|6890.9|6884.9|6884.4|6878.4|6890.9|6884.9|6884.4|6878.4|21
1656424160000|2022-06-28 13:49:20|6884.8|6878.8|6885.8|6879.8|6885.8|6879.8|6882.8|6876.8|3
1656424170000|2022-06-28 13:49:30|6886.4|6880.4|6885.4|6879.4|6887.9|6881.9|6885.4|6879.4|5
1656424180000|2022-06-28 13:49:40|6886.3|6880.3|6897.8|6891.8|6897.8|6891.8|6886.3|6880.3|16
1656424190000|2022-06-28 13:49:50|6899.7|6893.7|6897.3|6891.3|6899.8|6893.8|6896.3|6890.3|16
1656424200000|2022-06-28 13:50:00|6896.8|6890.8|6886.2|6880.2|6897.8|6891.8|6885.7|6879.7|46
1656424210000|2022-06-28 13:50:10|6885.7|6879.7|6884.2|6878.2|6885.8|6879.8|6881.8|6875.8|43
1656424220000|2022-06-28 13:50:20|6883.2|6877.2|6884.2|6878.2|6885.7|6879.7|6883.2|6877.2|45
1656424230000|2022-06-28 13:50:30|6883.7|6877.7|6880.8|6874.8|6883.7|6877.7|6879.4|6873.4|8
1656424240000|2022-06-28 13:50:40|6879.9|6873.9|6880.8|6874.8|6881.3|6875.3|6879.9|6873.9|12
1656424250000|2022-06-28 13:50:50|6880.4|6874.4|6879.9|6873.9|6880.4|6874.4|6879.9|6873.9|1
1656424260000|2022-06-28 13:51:00|6880.3|6874.3|6880.4|6874.4|6880.4|6874.4|6879.9|6873.9|1
1656424270000|2022-06-28 13:51:10|6879.9|6873.9|6880.4|6874.4|6880.9|6874.9|6879.9|6873.9|5
1656424280000|2022-06-28 13:51:20|6880.9|6874.9|6888.4|6882.4|6888.4|6882.4|6880.9|6874.9|2
1656424290000|2022-06-28 13:51:30|6888.9|6882.9|6892.3|6886.3|6892.3|6886.3|6888.9|6882.9|1
1656424300000|2022-06-28 13:51:40|6891.8|6885.8|6893.3|6887.3|6893.3|6887.3|6889.8|6883.8|12
1656424310000|2022-06-28 13:51:50|6892.8|6886.8|6892.8|6886.8|6893.8|6887.8|6890.8|6884.8|33
1656424320000|2022-06-28 13:52:00|6891.8|6885.8|6890.2|6884.2|6893.2|6887.2|6888.7|6882.7|15
1656424330000|2022-06-28 13:52:10|6891.7|6885.7|6886.3|6880.3|6891.7|6885.7|6886.3|6880.3|7
1656424340000|2022-06-28 13:52:20|6883.3|6877.3|6882.8|6876.8|6883.3|6877.3|6882.8|6876.8|7
1656424350000|2022-06-28 13:52:30|6882.3|6876.3|6876.8|6870.8|6882.3|6876.3|6876.8|6870.8|22
1656424360000|2022-06-28 13:52:40|6880.8|6874.8|6878.3|6872.3|6880.8|6874.8|6877.2|6871.2|10
1656424370000|2022-06-28 13:52:50|6877.8|6871.8|6876.7|6870.7|6878.3|6872.3|6876.2|6870.2|17
1656424380000|2022-06-28 13:53:00|6876.8|6870.8|6875.7|6869.7|6876.8|6870.8|6872.8|6866.8|10
1656424390000|2022-06-28 13:53:10|6876.2|6870.2|6873.7|6867.7|6877.6|6871.6|6873.7|6867.7|10
1656424400000|2022-06-28 13:53:20|6873.2|6867.2|6867.8|6861.8|6873.2|6867.2|6867.8|6861.8|7
1656424410000|2022-06-28 13:53:30|6868.2|6862.2|6869.7|6863.7|6870.2|6864.2|6868.2|6862.2|1
1656424420000|2022-06-28 13:53:40|6868.7|6862.7|6878.1|6872.1|6878.7|6872.7|6868.7|6862.7|30
1656424430000|2022-06-28 13:53:50|6880.2|6874.2|6882.1|6876.1|6882.6|6876.6|6880.2|6874.2|13
1656424440000|2022-06-28 13:54:00|6881.6|6875.6|6880.2|6874.2|6884.1|6878.1|6880.2|6874.2|10
1656424450000|2022-06-28 13:54:10|6879.7|6873.7|6878.7|6872.7|6880.1|6874.1|6878.7|6872.7|6
1656424460000|2022-06-28 13:54:20|6878.2|6872.2|6878.7|6872.7|6879.2|6873.2|6877.7|6871.7|4
1656424470000|2022-06-28 13:54:30|6878.2|6872.2|6877.7|6871.7|6878.2|6872.2|6877.2|6871.2|3
1656424480000|2022-06-28 13:54:40|6877.2|6871.2|6878.2|6872.2|6879.2|6873.2|6877.2|6871.2|2
1656424490000|2022-06-28 13:54:50|6878.7|6872.7|6879.2|6873.2|6879.2|6873.2|6878.2|6872.2|4
1656424500000|2022-06-28 13:55:00|6879.6|6873.6|6878.7|6872.7|6879.6|6873.6|6878.7|6872.7|13
1656424510000|2022-06-28 13:55:10|6879.2|6873.2|6879.2|6873.2|6879.7|6873.7|6878.7|6872.7|0
1656424520000|2022-06-28 13:55:20|6877.8|6871.8|6877.7|6871.7|6878.2|6872.2|6877.2|6871.2|4
1656424530000|2022-06-28 13:55:30|6878.2|6872.2|6878.2|6872.2|6879.2|6873.2|6878.2|6872.2|2
1656424540000|2022-06-28 13:55:40|6877.8|6871.8|6877.7|6871.7|6878.2|6872.2|6877.7|6871.7|0
1656424550000|2022-06-28 13:55:50|6877.2|6871.2|6877.8|6871.8|6878.7|6872.7|6876.8|6870.8|2
1656424560000|2022-06-28 13:56:00|6877.7|6871.7|6879.7|6873.7|6879.7|6873.7|6877.7|6871.7|13
1656424570000|2022-06-28 13:56:10|||||||||14
1656424580000|2022-06-28 13:56:20|6878.7|6872.7|6878.7|6872.7|6879.7|6873.7|6878.3|6872.3|10
1656424590000|2022-06-28 13:56:30|6878.8|6872.8|6883.7|6877.7|6883.7|6877.7|6878.7|6872.7|21
1656424600000|2022-06-28 13:56:40|6884.2|6878.2|6887.7|6881.7|6887.7|6881.7|6883.7|6877.7|13
1656424610000|2022-06-28 13:56:50|6887.2|6881.2|6886.7|6880.7|6887.2|6881.2|6886.2|6880.2|2
1656424620000|2022-06-28 13:57:00|6886.3|6880.3|6891.2|6885.2|6891.7|6885.7|6885.8|6879.8|1
1656424630000|2022-06-28 13:57:10|6891.7|6885.7|6891.7|6885.7|6892.7|6886.7|6891.7|6885.7|2
1656424640000|2022-06-28 13:57:20|6889.7|6883.7|6891.2|6885.2|6891.2|6885.2|6886.7|6880.7|4
1656424650000|2022-06-28 13:57:30|6890.7|6884.7|6890.2|6884.2|6891.7|6885.7|6890.2|6884.2|2
1656424660000|2022-06-28 13:57:40|6889.7|6883.7|6899.1|6893.1|6899.1|6893.1|6889.7|6883.7|90
1656424670000|2022-06-28 13:57:50|6898.1|6892.1|6898.6|6892.6|6898.6|6892.6|6898.1|6892.1|10
1656424680000|2022-06-28 13:58:00|6899.1|6893.1|6899.1|6893.1|6899.1|6893.1|6897.1|6891.1|2
1656424690000|2022-06-28 13:58:10|6898.1|6892.1|6897.1|6891.1|6898.6|6892.6|6897.1|6891.1|1
1656424700000|2022-06-28 13:58:20|6897.6|6891.6|6898.1|6892.1|6898.1|6892.1|6897.1|6891.1|0
1656424710000|2022-06-28 13:58:30|6897.1|6891.1|6896.6|6890.6|6899.1|6893.1|6896.6|6890.6|10
1656424720000|2022-06-28 13:58:40|6898.6|6892.6|6887.6|6881.6|6900.1|6894.1|6887.2|6881.2|38
1656424730000|2022-06-28 13:58:50|6887.2|6881.2|6890.2|6884.2|6892.7|6886.7|6886.6|6880.6|14
1656424740000|2022-06-28 13:59:00|6890.7|6884.7|6887.7|6881.7|6890.7|6884.7|6887.7|6881.7|7
1656424750000|2022-06-28 13:59:10|6885.7|6879.7|6880.7|6874.7|6885.7|6879.7|6880.7|6874.7|12
1656424760000|2022-06-28 13:59:20|6880.2|6874.2|6879.2|6873.2|6880.2|6874.2|6879.2|6873.2|12
1656424770000|2022-06-28 13:59:30|6878.7|6872.7|6879.7|6873.7|6880.2|6874.2|6878.7|6872.7|45
1656424780000|2022-06-28 13:59:40|6880.2|6874.2|6885.2|6879.2|6885.7|6879.7|6880.2|6874.2|1
1656424790000|2022-06-28 13:59:50|6885.7|6879.7|6883.7|6877.7|6885.7|6879.7|6882.2|6876.2|2
1656424800000|2022-06-28 14:00:00|6883.8|6877.8|6883.3|6877.3|6885.2|6879.2|6883.3|6877.3|0
1656424810000|2022-06-28 14:00:10|6882.8|6876.8|6884.7|6878.7|6884.7|6878.7|6881.2|6875.2|7
1656424820000|2022-06-28 14:00:20|6884.2|6878.2|6879.7|6873.7|6884.2|6878.2|6879.7|6873.7|40
1656424830000|2022-06-28 14:00:30|6876.7|6870.7|6877.7|6871.7|6878.3|6872.3|6875.7|6869.7|12
1656424840000|2022-06-28 14:00:40|6877.2|6871.2|6878.7|6872.7|6879.2|6873.2|6876.7|6870.7|0
1656424850000|2022-06-28 14:00:50|6877.7|6871.7|6876.7|6870.7|6877.8|6871.8|6874.2|6868.2|2
1656424860000|2022-06-28 14:01:00|6877.7|6871.7|6884.2|6878.2|6884.2|6878.2|6874.8|6868.8|20
1656424870000|2022-06-28 14:01:10|6883.2|6877.2|6879.2|6873.2|6883.2|6877.2|6878.7|6872.7|2
1656424880000|2022-06-28 14:01:20|6878.7|6872.7|6878.6|6872.6|6879.1|6873.1|6875.1|6869.1|18
1656424890000|2022-06-28 14:01:30|6881|6875|6878.6|6872.6|6881.1|6875.1|6878.6|6872.6|1
1656424900000|2022-06-28 14:01:40|6878.1|6872.1|6881.1|6875.1|6881.1|6875.1|6878.1|6872.1|0
1656424910000|2022-06-28 14:01:50|6882.1|6876.1|6881.6|6875.6|6885.1|6879.1|6881.6|6875.6|1
1656424920000|2022-06-28 14:02:00|6881.1|6875.1|6881.6|6875.6|6883.5|6877.5|6881.1|6875.1|2
1656424930000|2022-06-28 14:02:10|6882.6|6876.6|6886.5|6880.5|6887.5|6881.5|6882.6|6876.6|376
1656424940000|2022-06-28 14:02:20|6885.5|6879.5|6885|6879|6885.5|6879.5|6883.6|6877.6|10
1656424950000|2022-06-28 14:02:30|6885.5|6879.5|6886|6880|6887|6881|6885|6879|50
1656424960000|2022-06-28 14:02:40|6886.5|6880.5|6889.5|6883.5|6889.5|6883.5|6885|6879|38
1656424970000|2022-06-28 14:02:50|6890|6884|6891.5|6885.5|6891.5|6885.5|6890|6884|44
1656424980000|2022-06-28 14:03:00|6891|6885|6893|6887|6894|6888|6890.5|6884.5|0
1656424990000|2022-06-28 14:03:10|6893.5|6887.5|6897|6891|6897|6891|6893.5|6887.5|2
1656425000000|2022-06-28 14:03:20|6897.1|6891.1|6900.5|6894.5|6900.6|6894.6|6895.6|6889.6|147
1656425010000|2022-06-28 14:03:30|6901|6895|6898|6892|6901|6895|6898|6892|6
1656425020000|2022-06-28 14:03:40|6898.5|6892.5|6896|6890|6898.5|6892.5|6895.6|6889.6|22
1656425030000|2022-06-28 14:03:50|6898.5|6892.5|6898.5|6892.5|6899|6893|6898.5|6892.5|16
1656425040000|2022-06-28 14:04:00|6899|6893|6901|6895|6902|6896|6898.5|6892.5|7
1656425050000|2022-06-28 14:04:10|6900.6|6894.6|6900.5|6894.5|6901.1|6895.1|6900.5|6894.5|12
1656425060000|2022-06-28 14:04:20|6900.6|6894.6|6908|6902|6908|6902|6900.6|6894.6|23
1656425070000|2022-06-28 14:04:30|6907.5|6901.5|6911.4|6905.4|6911.5|6905.5|6907.5|6901.5|21
1656425080000|2022-06-28 14:04:40|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|8
1656425090000|2022-06-28 14:04:50|6910.9|6904.9|6912.4|6906.4|6912.4|6906.4|6910.9|6904.9|19
1656425100000|2022-06-28 14:05:00|6911.9|6905.9|6910.9|6904.9|6911.9|6905.9|6910.9|6904.9|3
1656425110000|2022-06-28 14:05:10|6910.4|6904.4|6910.9|6904.9|6910.9|6904.9|6910.4|6904.4|12
1656425120000|2022-06-28 14:05:20|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|23
1656425130000|2022-06-28 14:05:30|6907.9|6901.9|6900.5|6894.5|6907.9|6901.9|6900.4|6894.4|20
1656425140000|2022-06-28 14:05:40|6901|6895|6898|6892|6901|6895|6898|6892|11
1656425150000|2022-06-28 14:05:50|6897.5|6891.5|6898|6892|6898|6892|6896|6890|1
1656425160000|2022-06-28 14:06:00|6898.5|6892.5|6896.5|6890.5|6899.4|6893.4|6896.5|6890.5|0
1656425170000|2022-06-28 14:06:10|6896|6890|6893.5|6887.5|6896.4|6890.4|6892.5|6886.5|0
1656425180000|2022-06-28 14:06:20|6893|6887|6892.9|6886.9|6893|6887|6891.4|6885.4|1
1656425190000|2022-06-28 14:06:30|6892.4|6886.4|6896.4|6890.4|6896.4|6890.4|6892.4|6886.4|0
1656425200000|2022-06-28 14:06:40|6895.5|6889.5|6897.5|6891.5|6897.5|6891.5|6894.5|6888.5|2
1656425210000|2022-06-28 14:06:50|6897.9|6891.9|6900.9|6894.9|6901|6895|6897.9|6891.9|1
1656425220000|2022-06-28 14:07:00|6901|6895|6901.4|6895.4|6903.9|6897.9|6900.5|6894.5|0
1656425230000|2022-06-28 14:07:10|6901.9|6895.9|6899.4|6893.4|6901.9|6895.9|6899.4|6893.4|0
1656425240000|2022-06-28 14:07:20|6899|6893|6896|6890|6899|6893|6896|6890|4
1656425250000|2022-06-28 14:07:30|6895.5|6889.5|6892.4|6886.4|6895.5|6889.5|6891.9|6885.9|4
1656425260000|2022-06-28 14:07:40|6891.9|6885.9|6887.5|6881.5|6891.9|6885.9|6887.5|6881.5|5
1656425270000|2022-06-28 14:07:50|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|0
1656425280000|2022-06-28 14:08:00|6888.4|6882.4|6887|6881|6889.4|6883.4|6886.9|6880.9|23
1656425290000|2022-06-28 14:08:10|6885.9|6879.9|6890.4|6884.4|6890.4|6884.4|6885.9|6879.9|5
1656425300000|2022-06-28 14:08:20|6888.4|6882.4|6890.9|6884.9|6890.9|6884.9|6887.5|6881.5|30
1656425310000|2022-06-28 14:08:30|6891.4|6885.4|6893|6887|6894|6888|6890.9|6884.9|5
1656425320000|2022-06-28 14:08:40|6891.5|6885.5|6889.5|6883.5|6892|6886|6889.5|6883.5|3
1656425330000|2022-06-28 14:08:50|6893.9|6887.9|6892.5|6886.5|6894.4|6888.4|6892.5|6886.5|9
1656425340000|2022-06-28 14:09:00|6892.4|6886.4|6888.5|6882.5|6892.4|6886.4|6888.5|6882.5|11
1656425350000|2022-06-28 14:09:10|6889.5|6883.5|6893|6887|6893|6887|6889|6883|3
1656425360000|2022-06-28 14:09:20|6892.5|6886.5|6891|6885|6892.5|6886.5|6891|6885|1
1656425370000|2022-06-28 14:09:30|6890.5|6884.5|6889.5|6883.5|6890.5|6884.5|6888.5|6882.5|0
1656425380000|2022-06-28 14:09:40|6890|6884|6885|6879|6890|6884|6885|6879|3
1656425390000|2022-06-28 14:09:50|6884.5|6878.5|6884|6878|6884.9|6878.9|6884|6878|2
1656425400000|2022-06-28 14:10:00|6884.5|6878.5|6884.5|6878.5|6886|6880|6882.5|6876.5|5
1656425410000|2022-06-28 14:10:10|6888.5|6882.5|6894|6888|6894.4|6888.4|6888.5|6882.5|28
1656425420000|2022-06-28 14:10:20|6894.5|6888.5|6896.5|6890.5|6896.5|6890.5|6894|6888|2
1656425430000|2022-06-28 14:10:30|6898|6892|6898.5|6892.5|6899.5|6893.5|6898|6892|6
1656425440000|2022-06-28 14:10:40|6897.5|6891.5|6898.5|6892.5|6899|6893|6897.5|6891.5|2
1656425450000|2022-06-28 14:10:50|6899|6893|6899|6893|6899|6893|6898.5|6892.5|7
1656425460000|2022-06-28 14:11:00|6899.5|6893.5|6904.5|6898.5|6904.9|6898.9|6899|6893|10
1656425470000|2022-06-28 14:11:10|6903.9|6897.9|6902|6896|6903.9|6897.9|6902|6896|0
1656425480000|2022-06-28 14:11:20|6901.5|6895.5|6899|6893|6901.5|6895.5|6898.9|6892.9|1
1656425490000|2022-06-28 14:11:30|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|21
1656425500000|2022-06-28 14:11:40|6898.5|6892.5|6898.4|6892.4|6898.9|6892.9|6897.9|6891.9|0
1656425510000|2022-06-28 14:11:50|6898.9|6892.9|6901.9|6895.9|6901.9|6895.9|6898.9|6892.9|0
1656425520000|2022-06-28 14:12:00|6902.4|6896.4|6901.9|6895.9|6903.4|6897.4|6899.5|6893.5|6
1656425530000|2022-06-28 14:12:10|6902|6896|6901.9|6895.9|6903.4|6897.4|6901.9|6895.9|0
1656425540000|2022-06-28 14:12:20|6902.4|6896.4|6906.9|6900.9|6906.9|6900.9|6902.4|6896.4|2
1656425550000|2022-06-28 14:12:30|6908.9|6902.9|6915.5|6909.5|6915.5|6909.5|6908.9|6902.9|4
1656425560000|2022-06-28 14:12:40|6914.9|6908.9|6911.9|6905.9|6916.4|6910.4|6911.9|6905.9|8
1656425570000|2022-06-28 14:12:50|6912.4|6906.4|6911|6905|6912.9|6906.9|6908.9|6902.9|2
1656425580000|2022-06-28 14:13:00|6911.5|6905.5|6909|6903|6915|6909|6908.5|6902.5|19
1656425590000|2022-06-28 14:13:10|6908|6902|6910|6904|6911|6905|6908|6902|5
1656425600000|2022-06-28 14:13:20|6910.5|6904.5|6907.5|6901.5|6910.5|6904.5|6907.5|6901.5|2
1656425610000|2022-06-28 14:13:30|6907|6901|6907|6901|6907.5|6901.5|6907|6901|9
1656425620000|2022-06-28 14:13:40|6907.5|6901.5|6906.5|6900.5|6907.5|6901.5|6906.5|6900.5|0
1656425630000|2022-06-28 14:13:50|6906.1|6900.1|6910|6904|6910.5|6904.5|6905.1|6899.1|4
1656425640000|2022-06-28 14:14:00|6910.4|6904.4|6912.5|6906.5|6914|6908|6909.5|6903.5|54
1656425650000|2022-06-28 14:14:10|6912|6906|6912.5|6906.5|6913.5|6907.5|6911.5|6905.5|46
1656425660000|2022-06-28 14:14:20|6912|6906|6911|6905|6912|6906|6909|6903|100
1656425670000|2022-06-28 14:14:30|6911.5|6905.5|6912|6906|6913|6907|6910|6904|37
1656425680000|2022-06-28 14:14:40|6910.5|6904.5|6908|6902|6910.5|6904.5|6908|6902|1
1656425690000|2022-06-28 14:14:50|6907.5|6901.5|6901.5|6895.5|6907.5|6901.5|6898.4|6892.4|7
1656425700000|2022-06-28 14:15:00|6899|6893|6896|6890|6899.5|6893.5|6896|6890|5
1656425710000|2022-06-28 14:15:10|6895.5|6889.5|6895|6889|6896.5|6890.5|6895|6889|21
1656425720000|2022-06-28 14:15:20|6894.5|6888.5|6891.5|6885.5|6894.5|6888.5|6891.5|6885.5|0
1656425730000|2022-06-28 14:15:30|6890|6884|6889|6883|6890.5|6884.5|6888.6|6882.6|0
1656425740000|2022-06-28 14:15:40|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|34
1656425750000|2022-06-28 14:15:50|6890|6884|6894.5|6888.5|6894.5|6888.5|6890|6884|1
1656425760000|2022-06-28 14:16:00|6896.4|6890.4|6898|6892|6898|6892|6895.5|6889.5|5
1656425770000|2022-06-28 14:16:10|6897.5|6891.5|6892|6886|6897.5|6891.5|6890.5|6884.5|1
1656425780000|2022-06-28 14:16:20|6891.5|6885.5|6891.5|6885.5|6892|6886|6891.5|6885.5|0
1656425790000|2022-06-28 14:16:30|6892|6886|6891|6885|6892|6886|6891|6885|2
1656425800000|2022-06-28 14:16:40|6889.6|6883.6|6884.5|6878.5|6889.6|6883.6|6884.5|6878.5|3
1656425810000|2022-06-28 14:16:50|6884|6878|6879|6873|6884|6878|6879|6873|132
1656425820000|2022-06-28 14:17:00|6877|6871|6877.5|6871.5|6880|6874|6876.5|6870.5|66
1656425830000|2022-06-28 14:17:10|6877.1|6871.1|6876|6870|6877.5|6871.5|6873.5|6867.5|8
1656425840000|2022-06-28 14:17:20|6875.5|6869.5|6877|6871|6877|6871|6875.5|6869.5|74
1656425850000|2022-06-28 14:17:30|6876.5|6870.5|6876|6870|6877|6871|6876|6870|2
1656425860000|2022-06-28 14:17:40|6875.5|6869.5|6875|6869|6876|6870|6874.5|6868.5|5
1656425870000|2022-06-28 14:17:50|6876.5|6870.5|6878.9|6872.9|6878.9|6872.9|6876.5|6870.5|10
1656425880000|2022-06-28 14:18:00|6879.5|6873.5|6879.5|6873.5|6885.9|6879.9|6879.5|6873.5|19
1656425890000|2022-06-28 14:18:10|6880|6874|6883|6877|6883|6877|6880|6874|1
1656425900000|2022-06-28 14:18:20|6883.5|6877.5|6880.6|6874.6|6884|6878|6880.6|6874.6|19
1656425910000|2022-06-28 14:18:30|6880.5|6874.5|6877.6|6871.6|6880.5|6874.5|6877.1|6871.1|0
1656425920000|2022-06-28 14:18:40|6877.1|6871.1|6877.6|6871.6|6877.6|6871.6|6877.1|6871.1|16
1656425930000|2022-06-28 14:18:50|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|2
1656425940000|2022-06-28 14:19:00|6876.7|6870.7|6878.1|6872.1|6878.1|6872.1|6876.7|6870.7|70
1656425950000|2022-06-28 14:19:10|6879|6873|6878.6|6872.6|6881.1|6875.1|6877.6|6871.6|1
1656425960000|2022-06-28 14:19:20|6878.1|6872.1|6877.6|6871.6|6878.1|6872.1|6877.6|6871.6|0
1656425970000|2022-06-28 14:19:30|6878.1|6872.1|6879.1|6873.1|6879.1|6873.1|6874.6|6868.6|3
1656425980000|2022-06-28 14:19:40|6881.5|6875.5|6881.6|6875.6|6881.6|6875.6|6881.5|6875.5|11
1656425990000|2022-06-28 14:19:50|6881.1|6875.1|6877|6871|6881.1|6875.1|6876.5|6870.5|12
1656426000000|2022-06-28 14:20:00|6876.6|6870.6|6875.1|6869.1|6876.6|6870.6|6874.1|6868.1|2
1656426010000|2022-06-28 14:20:10|6874.6|6868.6|6879.6|6873.6|6879.6|6873.6|6873.6|6867.6|0
1656426020000|2022-06-28 14:20:20|6878.6|6872.6|6876.2|6870.2|6878.6|6872.6|6876.2|6870.2|2
1656426030000|2022-06-28 14:20:30|6878.6|6872.6|6878|6872|6878.6|6872.6|6877.6|6871.6|2
1656426040000|2022-06-28 14:20:40|6878.5|6872.5|6877.5|6871.5|6878.5|6872.5|6877.5|6871.5|0
1656426050000|2022-06-28 14:20:50|6877.6|6871.6|6876.6|6870.6|6877.6|6871.6|6876.6|6870.6|1
1656426060000|2022-06-28 14:21:00|6876.5|6870.5|6876.4|6870.4|6876.5|6870.5|6875.5|6869.5|3
1656426070000|2022-06-28 14:21:10|6873.5|6867.5|6874.5|6868.5|6874.5|6868.5|6873.5|6867.5|1
1656426090000|2022-06-28 14:21:30|6874|6868|6876|6870|6878.8|6872.8|6874|6868|6
1656426100000|2022-06-28 14:21:40|6874|6868|6874|6868|6874|6868|6874|6868|117
1656426110000|2022-06-28 14:21:50|6873.5|6867.5|6868.1|6862.1|6873.5|6867.5|6867.6|6861.6|16
1656426120000|2022-06-28 14:22:00|6868.6|6862.6|6867.6|6861.6|6869.6|6863.6|6867.6|6861.6|5
1656426130000|2022-06-28 14:22:10|6866.6|6860.6|6863|6857|6866.6|6860.6|6862.1|6856.1|3
1656426140000|2022-06-28 14:22:20|6863.1|6857.1|6862|6856|6863.5|6857.5|6859.5|6853.5|8
1656426150000|2022-06-28 14:22:30|6863|6857|6865|6859|6865|6859|6863|6857|11
1656426160000|2022-06-28 14:22:40|6865.5|6859.5|6867.1|6861.1|6868|6862|6865.5|6859.5|64
1656426170000|2022-06-28 14:22:50|6866.1|6860.1|6866|6860|6866.9|6860.9|6865.5|6859.5|21
1656426180000|2022-06-28 14:23:00|6867.5|6861.5|6871|6865|6871|6865|6867.5|6861.5|41
1656426190000|2022-06-28 14:23:10|6872.5|6866.5|6872|6866|6873.9|6867.9|6871.5|6865.5|62
1656426200000|2022-06-28 14:23:20|6871.5|6865.5|6870.5|6864.5|6874.5|6868.5|6870.5|6864.5|11
1656426210000|2022-06-28 14:23:30|6870.9|6864.9|6870.4|6864.4|6871|6865|6870.4|6864.4|18
1656426220000|2022-06-28 14:23:40|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|3
1656426230000|2022-06-28 14:23:50|6870.4|6864.4|6871.4|6865.4|6871.4|6865.4|6870.4|6864.4|11
1656426240000|2022-06-28 14:24:00|6872.9|6866.9|6874.4|6868.4|6875.4|6869.4|6872.9|6866.9|3
1656426250000|2022-06-28 14:24:10|6875.4|6869.4|6876.4|6870.4|6876.4|6870.4|6875.4|6869.4|19
1656426260000|2022-06-28 14:24:20|6877.4|6871.4|6874.9|6868.9|6877.4|6871.4|6874.4|6868.4|2
1656426270000|2022-06-28 14:24:30|6875.4|6869.4|6875.4|6869.4|6875.5|6869.5|6875.4|6869.4|1
1656426280000|2022-06-28 14:24:40|6875.9|6869.9|6875.5|6869.5|6875.9|6869.9|6875.5|6869.5|0
1656426290000|2022-06-28 14:24:50|6875|6869|6878|6872|6878|6872|6875|6869|72
1656426300000|2022-06-28 14:25:00|6877.5|6871.5|6874|6868|6877.5|6871.5|6874|6868|4
1656426310000|2022-06-28 14:25:10|6873|6867|6873|6867|6873.4|6867.4|6873|6867|5
1656426320000|2022-06-28 14:25:20|6874.4|6868.4|6873.5|6867.5|6875.4|6869.4|6873.5|6867.5|192
1656426330000|2022-06-28 14:25:30|6870.9|6864.9|6868.5|6862.5|6870.9|6864.9|6868.5|6862.5|8
1656426340000|2022-06-28 14:25:40|6868|6862|6865.5|6859.5|6868|6862|6865|6859|0
1656426350000|2022-06-28 14:25:50|6867|6861|6866.5|6860.5|6867|6861|6866.5|6860.5|5
1656426360000|2022-06-28 14:26:00|6865.5|6859.5|6864.5|6858.5|6865.5|6859.5|6864.5|6858.5|9
1656426370000|2022-06-28 14:26:10|6863.5|6857.5|6862.5|6856.5|6863.5|6857.5|6862.4|6856.4|12
1656426380000|2022-06-28 14:26:20|6861|6855|6859.5|6853.5|6862.5|6856.5|6858.5|6852.5|8
1656426390000|2022-06-28 14:26:30|6859|6853|6859.9|6853.9|6859.9|6853.9|6858.4|6852.4|8
1656426400000|2022-06-28 14:26:40|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|0
1656426410000|2022-06-28 14:26:50|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.4|6852.4|10
1656426420000|2022-06-28 14:27:00|6859.4|6853.4|6859.9|6853.9|6859.9|6853.9|6858.4|6852.4|10
1656426430000|2022-06-28 14:27:10|6860.4|6854.4|6862.4|6856.4|6865.4|6859.4|6859.9|6853.9|6
1656426440000|2022-06-28 14:27:20|6863.4|6857.4|6862.4|6856.4|6863.4|6857.4|6862.4|6856.4|0
1656426450000|2022-06-28 14:27:30|6865.9|6859.9|6866.4|6860.4|6866.4|6860.4|6865.9|6859.9|1
1656426460000|2022-06-28 14:27:40|6866.8|6860.8|6867.4|6861.4|6867.4|6861.4|6865.5|6859.5|4
1656426470000|2022-06-28 14:27:50|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6865.9|6859.9|0
1656426480000|2022-06-28 14:28:00|6868.4|6862.4|6866.9|6860.9|6868.4|6862.4|6866.9|6860.9|1
1656426490000|2022-06-28 14:28:10|6866.4|6860.4|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|1
1656426500000|2022-06-28 14:28:20|6865.8|6859.8|6866.8|6860.8|6866.8|6860.8|6865.3|6859.3|7
1656426510000|2022-06-28 14:28:30|6866.9|6860.9|6865.3|6859.3|6866.9|6860.9|6865.3|6859.3|11
1656426520000|2022-06-28 14:28:40|6863.4|6857.4|6860.9|6854.9|6863.4|6857.4|6860.9|6854.9|20
1656426530000|2022-06-28 14:28:50|6859.4|6853.4|6862.4|6856.4|6862.4|6856.4|6858.4|6852.4|4
1656426540000|2022-06-28 14:29:00|6863.4|6857.4|6861.9|6855.9|6863.4|6857.4|6861.4|6855.4|11
1656426550000|2022-06-28 14:29:10|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|0
1656426570000|2022-06-28 14:29:30|6860.9|6854.9|6860.4|6854.4|6860.9|6854.9|6858.9|6852.9|27
1656426580000|2022-06-28 14:29:40|6859.4|6853.4|6860.4|6854.4|6860.9|6854.9|6859.4|6853.4|31
1656426590000|2022-06-28 14:29:50|6859.9|6853.9|6860.4|6854.4|6860.9|6854.9|6859|6853|3
1656426600000|2022-06-28 14:30:00|6860.9|6854.9|6860.4|6854.4|6861.4|6855.4|6860.4|6854.4|0
1656426610000|2022-06-28 14:30:10|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|91
1656426620000|2022-06-28 14:30:20|6861.4|6855.4|6858.9|6852.9|6861.9|6855.9|6858.4|6852.4|9
1656426630000|2022-06-28 14:30:30|6858.5|6852.5|6858.9|6852.9|6858.9|6852.9|6858.4|6852.4|10
1656426640000|2022-06-28 14:30:40|6858.4|6852.4|6858.4|6852.4|6858.9|6852.9|6858.4|6852.4|8
1656426650000|2022-06-28 14:30:50|6860.9|6854.9|6859.4|6853.4|6861.9|6855.9|6859.4|6853.4|6
1656426660000|2022-06-28 14:31:00|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6
1656426670000|2022-06-28 14:31:10|6860.4|6854.4|6865.9|6859.9|6865.9|6859.9|6860.4|6854.4|39
1656426680000|2022-06-28 14:31:20|6867.4|6861.4|6866.9|6860.9|6870.9|6864.9|6866.9|6860.9|7
1656426690000|2022-06-28 14:31:30|6866.4|6860.4|6864.9|6858.9|6866.4|6860.4|6864.4|6858.4|3
1656426700000|2022-06-28 14:31:40|6865.4|6859.4|6866.4|6860.4|6866.4|6860.4|6865.4|6859.4|0
1656426710000|2022-06-28 14:31:50|6865.9|6859.9|6862.5|6856.5|6866.4|6860.4|6862.5|6856.5|4
1656426720000|2022-06-28 14:32:00|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6860.4|6854.4|36
1656426730000|2022-06-28 14:32:10|6862.4|6856.4|6859.9|6853.9|6862.4|6856.4|6859.9|6853.9|0
1656426740000|2022-06-28 14:32:20|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|6859.4|6853.4|109
1656426760000|2022-06-28 14:32:40|6859.9|6853.9|6859.4|6853.4|6860.4|6854.4|6858.9|6852.9|1
1656426780000|2022-06-28 14:33:00|6858.4|6852.4|6856.9|6850.9|6858.4|6852.4|6856.9|6850.9|3
1656426790000|2022-06-28 14:33:10|6855.4|6849.4|6854.9|6848.9|6855.4|6849.4|6854.9|6848.9|5
1656426800000|2022-06-28 14:33:20|6854.4|6848.4|6854.5|6848.5|6854.5|6848.5|6854.4|6848.4|3
1656426810000|2022-06-28 14:33:30|6855.4|6849.4|6854.5|6848.5|6855.4|6849.4|6854.5|6848.5|1
1656426820000|2022-06-28 14:33:40|6847|6841|6845.5|6839.5|6847|6841|6844|6838|31
1656426830000|2022-06-28 14:33:50|6845|6839|6847|6841|6847|6841|6845|6839|10
1656426840000|2022-06-28 14:34:00|6846.5|6840.5|6847|6841|6847.5|6841.5|6845|6839|119
1656426850000|2022-06-28 14:34:10|6846.9|6840.9|6847.9|6841.9|6850.4|6844.4|6846.9|6840.9|5
1656426860000|2022-06-28 14:34:20|6846.9|6840.9|6841.5|6835.5|6847.4|6841.4|6841|6835|2
1656426870000|2022-06-28 14:34:30|6841|6835|6840.5|6834.5|6841.5|6835.5|6840.5|6834.5|0
1656426880000|2022-06-28 14:34:40|6839.4|6833.4|6837.5|6831.5|6839.4|6833.4|6837|6831|6
1656426890000|2022-06-28 14:34:50|6837|6831|6837.5|6831.5|6837.5|6831.5|6836.9|6830.9|6
1656426900000|2022-06-28 14:35:00|6837|6831|6837|6831|6837.5|6831.5|6836.5|6830.5|5
1656426910000|2022-06-28 14:35:10|6836|6830|6836|6830|6836.4|6830.4|6836|6830|2
1656426920000|2022-06-28 14:35:20|6835.5|6829.5|6835.5|6829.5|6837.5|6831.5|6835|6829|23
1656426930000|2022-06-28 14:35:30|6835.4|6829.4|6836.1|6830.1|6837.5|6831.5|6835.4|6829.4|6
1656426940000|2022-06-28 14:35:40|6836|6830|6835|6829|6836.5|6830.5|6835|6829|10
1656426960000|2022-06-28 14:36:00|6835.5|6829.5|6837.1|6831.1|6837.6|6831.6|6835.5|6829.5|23
1656426970000|2022-06-28 14:36:10|6837.6|6831.6|6838.1|6832.1|6839.5|6833.5|6837.6|6831.6|51
1656426980000|2022-06-28 14:36:20|6838.6|6832.6|6837.6|6831.6|6838.6|6832.6|6837.1|6831.1|1
1656426990000|2022-06-28 14:36:30|6838.6|6832.6|6837.2|6831.2|6838.6|6832.6|6837.2|6831.2|1
1656427000000|2022-06-28 14:36:40|6837.6|6831.6|6837.6|6831.6|6837.6|6831.6|6837.6|6831.6|1
1656427020000|2022-06-28 14:37:00|6837.2|6831.2|6838.6|6832.6|6838.6|6832.6|6836.6|6830.6|7
1656427030000|2022-06-28 14:37:10|6838.2|6832.2|6832.7|6826.7|6838.2|6832.2|6831.7|6825.7|11
1656427040000|2022-06-28 14:37:20|6830.7|6824.7|6831.2|6825.2|6832.7|6826.7|6830.7|6824.7|21
1656427050000|2022-06-28 14:37:30|6833.2|6827.2|6836.7|6830.7|6836.7|6830.7|6833.2|6827.2|8
1656427060000|2022-06-28 14:37:40|6836.2|6830.2|6837.7|6831.7|6837.7|6831.7|6835.2|6829.2|3
1656427070000|2022-06-28 14:37:50|6838.2|6832.2|6842.2|6836.2|6842.2|6836.2|6836.7|6830.7|6
1656427080000|2022-06-28 14:38:00|6841.7|6835.7|6847.1|6841.1|6847.5|6841.5|6840.2|6834.2|8
1656427090000|2022-06-28 14:38:10|6847.6|6841.6|6855.9|6849.9|6857.5|6851.5|6847.6|6841.6|41
1656427100000|2022-06-28 14:38:20|6857.5|6851.5|6858.5|6852.5|6859|6853|6857.5|6851.5|1
1656427110000|2022-06-28 14:38:30|6858.4|6852.4|6859|6853|6859|6853|6858.4|6852.4|151
1656427120000|2022-06-28 14:38:40|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.3|6854.3|15
1656427130000|2022-06-28 14:38:50|6861.3|6855.3|6866.3|6860.3|6866.3|6860.3|6861.3|6855.3|3
1656427140000|2022-06-28 14:39:00|6865.4|6859.4|6862.9|6856.9|6865.8|6859.8|6862.4|6856.4|5
1656427150000|2022-06-28 14:39:10|6862.4|6856.4|6860.4|6854.4|6862.4|6856.4|6860.3|6854.3|4
1656427160000|2022-06-28 14:39:20|6859.9|6853.9|6859.4|6853.4|6859.9|6853.9|6858.4|6852.4|53
1656427170000|2022-06-28 14:39:30|6858.4|6852.4|6858.4|6852.4|6858.9|6852.9|6858.4|6852.4|2
1656427180000|2022-06-28 14:39:40|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|1
1656427190000|2022-06-28 14:39:50|6859.4|6853.4|6858.4|6852.4|6859.4|6853.4|6858.4|6852.4|6
1656427200000|2022-06-28 14:40:00|6859.4|6853.4|6861.3|6855.3|6861.4|6855.4|6859.4|6853.4|3
1656427210000|2022-06-28 14:40:10|6860.9|6854.9|6862.9|6856.9|6863.4|6857.4|6860.9|6854.9|47
1656427220000|2022-06-28 14:40:20|6863.4|6857.4|6863.9|6857.9|6863.9|6857.9|6862.9|6856.9|15
1656427230000|2022-06-28 14:40:30|6864.9|6858.9|6866.4|6860.4|6866.9|6860.9|6864.4|6858.4|4
1656427240000|2022-06-28 14:40:40|6866.9|6860.9|6872.9|6866.9|6872.9|6866.9|6866.5|6860.5|27
1656427250000|2022-06-28 14:40:50|6874.3|6868.3|6876|6870|6876.9|6870.9|6873.9|6867.9|11
1656427260000|2022-06-28 14:41:00|6877|6871|6874.9|6868.9|6877|6871|6874.9|6868.9|13
1656427270000|2022-06-28 14:41:10|6874.5|6868.5|6863|6857|6874.5|6868.5|6862.9|6856.9|27
1656427280000|2022-06-28 14:41:20|6862.5|6856.5|6862|6856|6864|6858|6860.6|6854.6|4
1656427290000|2022-06-28 14:41:30|6861.5|6855.5|6858|6852|6862|6856|6858|6852|1
1656427300000|2022-06-28 14:41:40|6857|6851|6857.5|6851.5|6858.5|6852.5|6857|6851|2
1656427310000|2022-06-28 14:41:50|6856.5|6850.5|6860|6854|6860|6854|6854|6848|15
1656427320000|2022-06-28 14:42:00|6858.5|6852.5|6857.5|6851.5|6859|6853|6855|6849|3
1656427330000|2022-06-28 14:42:10|6858|6852|6859|6853|6859|6853|6857.5|6851.5|6
1656427340000|2022-06-28 14:42:20|6858.5|6852.5|6857|6851|6858.5|6852.5|6856.5|6850.5|1
1656427350000|2022-06-28 14:42:30|6856.5|6850.5|6853.5|6847.5|6856.5|6850.5|6853.5|6847.5|0
1656427360000|2022-06-28 14:42:40|6853|6847|6851|6845|6853|6847|6851|6845|0
1656427370000|2022-06-28 14:42:50|6850.5|6844.5|6850.5|6844.5|6850.5|6844.5|6850.5|6844.5|1
1656427380000|2022-06-28 14:43:00|6849.5|6843.5|6851.5|6845.5|6851.5|6845.5|6849.5|6843.5|2
1656427390000|2022-06-28 14:43:10|6849.6|6843.6|6848.6|6842.6|6851.5|6845.5|6848.6|6842.6|11
1656427400000|2022-06-28 14:43:20|6850|6844|6851.5|6845.5|6853|6847|6849.5|6843.5|35
1656427410000|2022-06-28 14:43:30|6852|6846|6856.4|6850.4|6857.5|6851.5|6851.5|6845.5|4
1656427420000|2022-06-28 14:43:40|6856|6850|6855|6849|6856|6850|6855|6849|2
1656427430000|2022-06-28 14:43:50|6855.9|6849.9|6858.4|6852.4|6860.4|6854.4|6855.9|6849.9|18
1656427440000|2022-06-28 14:44:00|6858.9|6852.9|6859.9|6853.9|6860.9|6854.9|6858.4|6852.4|6
1656427450000|2022-06-28 14:44:10|6859.4|6853.4|6856.5|6850.5|6859.4|6853.4|6856.5|6850.5|133
1656427460000|2022-06-28 14:44:20|6857|6851|6853|6847|6857.5|6851.5|6853|6847|1
1656427470000|2022-06-28 14:44:30|6852.5|6846.5|6857|6851|6857|6851|6852.5|6846.5|1
1656427480000|2022-06-28 14:44:40|6857.9|6851.9|6856|6850|6858.5|6852.5|6856|6850|9
1656427490000|2022-06-28 14:44:50|6854.6|6848.6|6855.5|6849.5|6856|6850|6854.6|6848.6|2
1656427500000|2022-06-28 14:45:00|6858.5|6852.5|6860|6854|6861|6855|6858.5|6852.5|0
1656427510000|2022-06-28 14:45:10|6859|6853|6858.5|6852.5|6859|6853|6857|6851|0
1656427520000|2022-06-28 14:45:20|6857.5|6851.5|6858.9|6852.9|6859|6853|6857.5|6851.5|6
1656427530000|2022-06-28 14:45:30|6858.6|6852.6|6859.2|6853.2|6859.2|6853.2|6858.2|6852.2|17
1656427540000|2022-06-28 14:45:40|6859.7|6853.7|6854.2|6848.2|6859.7|6853.7|6853.7|6847.7|5
1656427550000|2022-06-28 14:45:50|6853.7|6847.7|6850.8|6844.8|6853.7|6847.7|6850.8|6844.8|4
1656427560000|2022-06-28 14:46:00|6849.7|6843.7|6844.3|6838.3|6849.7|6843.7|6844.3|6838.3|4
1656427570000|2022-06-28 14:46:10|6843.8|6837.8|6842.7|6836.7|6844.8|6838.8|6842.2|6836.2|9
1656427580000|2022-06-28 14:46:20|6842.2|6836.2|6842.1|6836.1|6842.2|6836.2|6840.7|6834.7|1
1656427590000|2022-06-28 14:46:30|6842.2|6836.2|6847.7|6841.7|6847.7|6841.7|6842.2|6836.2|9
1656427600000|2022-06-28 14:46:40|6848.1|6842.1|6844.2|6838.2|6848.1|6842.1|6843.1|6837.1|4
1656427610000|2022-06-28 14:46:50|6842.3|6836.3|6845.6|6839.6|6846.1|6840.1|6842.2|6836.2|39
1656427620000|2022-06-28 14:47:00|6843.2|6837.2|6845.6|6839.6|6846.1|6840.1|6841.7|6835.7|37
1656427630000|2022-06-28 14:47:10|6845.1|6839.1|6845.6|6839.6|6846.1|6840.1|6843.6|6837.6|3
1656427640000|2022-06-28 14:47:20|6847.1|6841.1|6847.6|6841.6|6849.1|6843.1|6847.1|6841.1|2
1656427650000|2022-06-28 14:47:30|6847.1|6841.1|6845.6|6839.6|6847.1|6841.1|6845.6|6839.6|0
1656427660000|2022-06-28 14:47:40|6845.2|6839.2|6846.6|6840.6|6846.6|6840.6|6845.1|6839.1|0
1656427670000|2022-06-28 14:47:50|6846.2|6840.2|6849.6|6843.6|6849.6|6843.6|6845.6|6839.6|0
1656427680000|2022-06-28 14:48:00|6849.7|6843.7|6847.6|6841.6|6852.6|6846.6|6847.6|6841.6|9
1656427690000|2022-06-28 14:48:10|6846.6|6840.6|6842.6|6836.6|6846.6|6840.6|6842.6|6836.6|3
1656427700000|2022-06-28 14:48:20|6843.1|6837.1|6842.7|6836.7|6845.2|6839.2|6842.6|6836.6|23
1656427710000|2022-06-28 14:48:30|6841.7|6835.7|6841.7|6835.7|6841.7|6835.7|6841.7|6835.7|1
1656427720000|2022-06-28 14:48:40|6841.2|6835.2|6839.7|6833.7|6841.2|6835.2|6838.7|6832.7|4
1656427730000|2022-06-28 14:48:50|6838.8|6832.8|6837.7|6831.7|6838.8|6832.8|6836.7|6830.7|3
1656427740000|2022-06-28 14:49:00|6837.2|6831.2|6838.7|6832.7|6842.6|6836.6|6837.2|6831.2|13
1656427750000|2022-06-28 14:49:10|6839.2|6833.2|6836.2|6830.2|6842.2|6836.2|6836.2|6830.2|8
1656427760000|2022-06-28 14:49:20|6837.2|6831.2|6836.7|6830.7|6837.2|6831.2|6836.2|6830.2|0
1656427770000|2022-06-28 14:49:30|6836.2|6830.2|6836.7|6830.7|6837.2|6831.2|6836.2|6830.2|0
1656427780000|2022-06-28 14:49:40|6836.2|6830.2|6834.7|6828.7|6836.2|6830.2|6834.7|6828.7|3
1656427790000|2022-06-28 14:49:50|6835.2|6829.2|6834.7|6828.7|6836.2|6830.2|6834.7|6828.7|0
1656427800000|2022-06-28 14:50:00|6835.2|6829.2|6835.2|6829.2|6835.7|6829.7|6834.2|6828.2|1
1656427810000|2022-06-28 14:50:10|6834.7|6828.7|6835.2|6829.2|6835.2|6829.2|6834.7|6828.7|0
1656427820000|2022-06-28 14:50:20|6835.7|6829.7|6835.7|6829.7|6835.7|6829.7|6835.7|6829.7|2
1656427840000|2022-06-28 14:50:40|6834.2|6828.2|6835.7|6829.7|6835.7|6829.7|6834.2|6828.2|4
1656427850000|2022-06-28 14:50:50|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|0
1656427860000|2022-06-28 14:51:00|6837.2|6831.2|6838.7|6832.7|6839.7|6833.7|6837.2|6831.2|1
1656427870000|2022-06-28 14:51:10|6838.2|6832.2|6840.7|6834.7|6842.2|6836.2|6838.2|6832.2|0
1656427880000|2022-06-28 14:51:20|6841.2|6835.2|6837.7|6831.7|6841.2|6835.2|6836.7|6830.7|1
1656427890000|2022-06-28 14:51:30|6837.2|6831.2|6836.2|6830.2|6837.7|6831.7|6836.2|6830.2|3
1656427900000|2022-06-28 14:51:40|6835.2|6829.2|6836.2|6830.2|6836.2|6830.2|6834.7|6828.7|1
1656427910000|2022-06-28 14:51:50|6835.7|6829.7|6834.7|6828.7|6835.7|6829.7|6834.2|6828.2|0
1656427920000|2022-06-28 14:52:00|6835.2|6829.2|6837.3|6831.3|6837.7|6831.7|6835.2|6829.2|0
1656427930000|2022-06-28 14:52:10|6836.8|6830.8|6839.3|6833.3|6839.7|6833.7|6836.8|6830.8|1
1656427940000|2022-06-28 14:52:20|6838.7|6832.7|6839.3|6833.3|6839.3|6833.3|6838.3|6832.3|0
1656427950000|2022-06-28 14:52:30|6841.2|6835.2|6841.7|6835.7|6841.7|6835.7|6840.7|6834.7|10
1656427960000|2022-06-28 14:52:40|6840.7|6834.7|6839.7|6833.7|6840.7|6834.7|6839.7|6833.7|0
1656427970000|2022-06-28 14:52:50|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6
1656427980000|2022-06-28 14:53:00|6842.7|6836.7|6840.2|6834.2|6842.7|6836.7|6840.2|6834.2|2
1656427990000|2022-06-28 14:53:10|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6839.7|6833.7|2
1656428010000|2022-06-28 14:53:30|6840.2|6834.2|6842.2|6836.2|6842.2|6836.2|6840.2|6834.2|0
1656428020000|2022-06-28 14:53:40|6840.7|6834.7|6840.7|6834.7|6842.2|6836.2|6840.7|6834.7|2
1656428030000|2022-06-28 14:53:50|6841.2|6835.2|6842.7|6836.7|6843.2|6837.2|6841.2|6835.2|13
1656428040000|2022-06-28 14:54:00|6843.7|6837.7|6852.2|6846.2|6852.2|6846.2|6843.7|6837.7|2
1656428050000|2022-06-28 14:54:10|6852.7|6846.7|6853.2|6847.2|6853.2|6847.2|6852.7|6846.7|1
1656428060000|2022-06-28 14:54:20|6853.6|6847.6|6856.2|6850.2|6858.6|6852.6|6853.6|6847.6|3
1656428070000|2022-06-28 14:54:30|6856.1|6850.1|6857.2|6851.2|6857.2|6851.2|6856.1|6850.1|0
1656428080000|2022-06-28 14:54:40|6856.7|6850.7|6857.6|6851.6|6857.6|6851.6|6856.7|6850.7|0
1656428090000|2022-06-28 14:54:50|6858.1|6852.1|6857.1|6851.1|6858.1|6852.1|6856.6|6850.6|35
1656428100000|2022-06-28 14:55:00|6855.7|6849.7|6855.1|6849.1|6856.1|6850.1|6855.1|6849.1|0
1656428110000|2022-06-28 14:55:10|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|0
1656428120000|2022-06-28 14:55:20|6855.1|6849.1|6852.7|6846.7|6855.6|6849.6|6852.7|6846.7|1
1656428130000|2022-06-28 14:55:30|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|6850.7|6844.7|1
1656428140000|2022-06-28 14:55:40|6850.8|6844.8|6850.7|6844.7|6851.2|6845.2|6850.7|6844.7|0
1656428150000|2022-06-28 14:55:50|6851.7|6845.7|6853.7|6847.7|6854.7|6848.7|6851.7|6845.7|0
1656428160000|2022-06-28 14:56:00|6854.2|6848.2|6853.7|6847.7|6854.2|6848.2|6853.2|6847.2|0
1656428170000|2022-06-28 14:56:10|6853.2|6847.2|6852.2|6846.2|6853.2|6847.2|6852.2|6846.2|9
1656428190000|2022-06-28 14:56:30|6855.1|6849.1|6853.7|6847.7|6855.7|6849.7|6853.7|6847.7|2
1656428200000|2022-06-28 14:56:40|6853.2|6847.2|6850.2|6844.2|6853.2|6847.2|6850.2|6844.2|1
1656428210000|2022-06-28 14:56:50|6849.7|6843.7|6849.7|6843.7|6850.2|6844.2|6849.7|6843.7|2
1656428220000|2022-06-28 14:57:00|6850.2|6844.2|6850.2|6844.2|6850.2|6844.2|6849.7|6843.7|3
1656428230000|2022-06-28 14:57:10|6851.2|6845.2|6849.2|6843.2|6851.7|6845.7|6849.2|6843.2|0
1656428240000|2022-06-28 14:57:20|6849.7|6843.7|6849.7|6843.7|6849.7|6843.7|6849.7|6843.7|0
1656428250000|2022-06-28 14:57:30|6848.8|6842.8|6848.8|6842.8|6848.8|6842.8|6848.3|6842.3|3
1656428260000|2022-06-28 14:57:40|6848.3|6842.3|6846.9|6840.9|6848.3|6842.3|6846.9|6840.9|2
1656428270000|2022-06-28 14:57:50|||||||||3
1656428280000|2022-06-28 14:58:00|6847.8|6841.8|6850.8|6844.8|6850.8|6844.8|6847.8|6841.8|11
1656428290000|2022-06-28 14:58:10|6849.8|6843.8|6849.8|6843.8|6849.8|6843.8|6849.3|6843.3|1
1656428310000|2022-06-28 14:58:30|6849.9|6843.9|6850.3|6844.3|6850.3|6844.3|6849.9|6843.9|0
1656428320000|2022-06-28 14:58:40|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|6849.9|6843.9|4
1656428330000|2022-06-28 14:58:50|6853.4|6847.4|6852.9|6846.9|6853.4|6847.4|6852.9|6846.9|2
1656428340000|2022-06-28 14:59:00|6852.8|6846.8|6852.4|6846.4|6852.8|6846.8|6852.4|6846.4|1
1656428350000|2022-06-28 14:59:10|6852.9|6846.9|6851.9|6845.9|6852.9|6846.9|6851.9|6845.9|0
1656428360000|2022-06-28 14:59:20|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1656428370000|2022-06-28 14:59:30|6850.8|6844.8|6850.8|6844.8|6850.8|6844.8|6850.8|6844.8|1
1656428380000|2022-06-28 14:59:40|6849.8|6843.8|6850.8|6844.8|6850.8|6844.8|6849.8|6843.8|1
1656428390000|2022-06-28 14:59:50|6851.3|6845.3|6852.9|6846.9|6853.4|6847.4|6851.3|6845.3|5
1656428400000|2022-06-28 15:00:00|6854.4|6848.4|6856.9|6850.9|6858.5|6852.5|6854.4|6848.4|7
1656428410000|2022-06-28 15:00:10|6857.9|6851.9|6857.9|6851.9|6860.4|6854.4|6856.9|6850.9|2
1656428420000|2022-06-28 15:00:20|6857.4|6851.4|6854.8|6848.8|6857.4|6851.4|6854.8|6848.8|6
1656428430000|2022-06-28 15:00:30|6853.9|6847.9|6855.8|6849.8|6856.8|6850.8|6853.8|6847.8|4
1656428440000|2022-06-28 15:00:40|||||||||1
1656428450000|2022-06-28 15:00:50|6856.3|6850.3|6856.8|6850.8|6856.8|6850.8|6856.3|6850.3|0
1656428460000|2022-06-28 15:01:00|6856.3|6850.3|6855.8|6849.8|6856.3|6850.3|6855.8|6849.8|1
1656428470000|2022-06-28 15:01:10|6856.3|6850.3|6859.3|6853.3|6859.3|6853.3|6855.8|6849.8|4
1656428480000|2022-06-28 15:01:20|6858.3|6852.3|6857.3|6851.3|6858.3|6852.3|6857.3|6851.3|3
1656428490000|2022-06-28 15:01:30|6856.3|6850.3|6857.8|6851.8|6857.8|6851.8|6854.3|6848.3|38
1656428500000|2022-06-28 15:01:40|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|0
1656428510000|2022-06-28 15:01:50|6857.8|6851.8|6859.7|6853.7|6859.7|6853.7|6857.7|6851.7|1
1656428520000|2022-06-28 15:02:00|6859.2|6853.2|6857.6|6851.6|6859.2|6853.2|6857.2|6851.2|5
1656428530000|2022-06-28 15:02:10|6858.2|6852.2|6857.7|6851.7|6858.7|6852.7|6856.7|6850.7|1
1656428540000|2022-06-28 15:02:20|6858.7|6852.7|6859.7|6853.7|6860.2|6854.2|6858.7|6852.7|0
1656428550000|2022-06-28 15:02:30|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|0
1656428560000|2022-06-28 15:02:40|6857.7|6851.7|6856.7|6850.7|6857.7|6851.7|6855.7|6849.7|3
1656428570000|2022-06-28 15:02:50|6857.2|6851.2|6855.7|6849.7|6857.2|6851.2|6855.7|6849.7|0
1656428580000|2022-06-28 15:03:00|6856.2|6850.2|6855.7|6849.7|6856.2|6850.2|6855.6|6849.6|0
1656428590000|2022-06-28 15:03:10|6855.6|6849.6|6855.6|6849.6|6855.6|6849.6|6855.1|6849.1|0
1656428600000|2022-06-28 15:03:20|6855.2|6849.2|6855.2|6849.2|6855.2|6849.2|6854.7|6848.7|0
1656428610000|2022-06-28 15:03:30|6856.2|6850.2|6856.7|6850.7|6856.7|6850.7|6856.2|6850.2|0
1656428620000|2022-06-28 15:03:40|6857.2|6851.2|6857.7|6851.7|6857.7|6851.7|6857.2|6851.2|0
1656428630000|2022-06-28 15:03:50|6857.2|6851.2|6858.2|6852.2|6858.2|6852.2|6857.2|6851.2|1
1656428640000|2022-06-28 15:04:00|6858.6|6852.6|6864.7|6858.7|6864.7|6858.7|6858.6|6852.6|4
1656428650000|2022-06-28 15:04:10|6867.7|6861.7|6871.7|6865.7|6871.7|6865.7|6867.7|6861.7|2
1656428660000|2022-06-28 15:04:20|6872.2|6866.2|6872.7|6866.7|6874.7|6868.7|6872.2|6866.2|3
1656428670000|2022-06-28 15:04:30|6873.2|6867.2|6874.2|6868.2|6874.2|6868.2|6873.2|6867.2|1
1656428680000|2022-06-28 15:04:40|6873.8|6867.8|6872.7|6866.7|6873.8|6867.8|6872.7|6866.7|0
1656428690000|2022-06-28 15:04:50|6872.2|6866.2|6872.7|6866.7|6874.7|6868.7|6871.7|6865.7|1
1656428700000|2022-06-28 15:05:00|6872.2|6866.2|6871.6|6865.6|6872.6|6866.6|6870.7|6864.7|0
1656428710000|2022-06-28 15:05:10|6871.7|6865.7|6872.7|6866.7|6872.7|6866.7|6871.7|6865.7|4
1656428720000|2022-06-28 15:05:20|6871.2|6865.2|6870.1|6864.1|6872.1|6866.1|6869.6|6863.6|0
1656428730000|2022-06-28 15:05:30|6869.1|6863.1|6868.1|6862.1|6869.1|6863.1|6867.6|6861.6|0
1656428740000|2022-06-28 15:05:40|6867.6|6861.6|6866.6|6860.6|6867.6|6861.6|6865.7|6859.7|3
1656428750000|2022-06-28 15:05:50|6869.1|6863.1|6868.1|6862.1|6869.1|6863.1|6868.1|6862.1|5
1656428760000|2022-06-28 15:06:00|6867.2|6861.2|6867.7|6861.7|6867.7|6861.7|6867.2|6861.2|1
1656428770000|2022-06-28 15:06:10|6866.7|6860.7|6866.2|6860.2|6866.7|6860.7|6866.2|6860.2|0
1656428780000|2022-06-28 15:06:20|6864.2|6858.2|6865.2|6859.2|6865.2|6859.2|6863.7|6857.7|38
1656428790000|2022-06-28 15:06:30|6865.7|6859.7|6865.7|6859.7|6865.7|6859.7|6865.7|6859.7|0
1656428800000|2022-06-28 15:06:40|6866.1|6860.1|6868.7|6862.7|6868.7|6862.7|6866.1|6860.1|4
1656428810000|2022-06-28 15:06:50|6869.2|6863.2|6874.1|6868.1|6874.1|6868.1|6869.2|6863.2|1
1656428820000|2022-06-28 15:07:00|6874.2|6868.2|6873.7|6867.7|6874.7|6868.7|6873.7|6867.7|14
1656428830000|2022-06-28 15:07:10|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|0
1656428840000|2022-06-28 15:07:20|6873.6|6867.6|6877.2|6871.2|6877.2|6871.2|6873.6|6867.6|21
1656428850000|2022-06-28 15:07:30|6876.2|6870.2|6876.7|6870.7|6876.7|6870.7|6876.2|6870.2|15
1656428860000|2022-06-28 15:07:40|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|1
1656428870000|2022-06-28 15:07:50|6881.6|6875.6|6879.1|6873.1|6882.6|6876.6|6879.1|6873.1|1
1656428880000|2022-06-28 15:08:00|6878.6|6872.6|6879.6|6873.6|6879.6|6873.6|6878.6|6872.6|4
1656428890000|2022-06-28 15:08:10|6878.6|6872.6|6880.6|6874.6|6881.1|6875.1|6878.6|6872.6|1
1656428900000|2022-06-28 15:08:20|6880.1|6874.1|6880.6|6874.6|6880.6|6874.6|6880.1|6874.1|17
1656428910000|2022-06-28 15:08:30|6879.6|6873.6|6879.6|6873.6|6879.6|6873.6|6879.6|6873.6|0
1656428920000|2022-06-28 15:08:40|6879.1|6873.1|6879|6873|6879.1|6873.1|6879|6873|3
1656428930000|2022-06-28 15:08:50|6879.5|6873.5|6879|6873|6879.5|6873.5|6879|6873|0
1656428940000|2022-06-28 15:09:00|6878.5|6872.5|6875.5|6869.5|6878.5|6872.5|6874.5|6868.5|3
1656428950000|2022-06-28 15:09:10|6875|6869|6874.5|6868.5|6875|6869|6874.5|6868.5|0
1656428960000|2022-06-28 15:09:20|6874|6868|6872.5|6866.5|6874|6868|6872.5|6866.5|0
1656428970000|2022-06-28 15:09:30|6872.6|6866.6|6872.6|6866.6|6873|6867|6872.6|6866.6|103
1656428980000|2022-06-28 15:09:40|6872.5|6866.5|6870.5|6864.5|6872.5|6866.5|6870.5|6864.5|0
1656428990000|2022-06-28 15:09:50|6870.6|6864.6|6874|6868|6874.1|6868.1|6870|6864|1
1656429000000|2022-06-28 15:10:00|6874.1|6868.1|6874.6|6868.6|6874.6|6868.6|6874.1|6868.1|5
1656429010000|2022-06-28 15:10:10|6874.5|6868.5|6872|6866|6874.5|6868.5|6870.5|6864.5|3
1656429020000|2022-06-28 15:10:20|6871.5|6865.5|6872|6866|6872|6866|6871.5|6865.5|3
1656429030000|2022-06-28 15:10:30|6872.5|6866.5|6873|6867|6874.5|6868.5|6872.5|6866.5|3
1656429040000|2022-06-28 15:10:40|6873.1|6867.1|6875.6|6869.6|6875.6|6869.6|6873|6867|2
1656429050000|2022-06-28 15:10:50|6875.1|6869.1|6875.1|6869.1|6875.1|6869.1|6875.1|6869.1|0
1656429060000|2022-06-28 15:11:00|6875.6|6869.6|6879|6873|6879|6873|6875.6|6869.6|4
1656429070000|2022-06-28 15:11:10|6879.1|6873.1|6879.5|6873.5|6879.5|6873.5|6879.1|6873.1|63
1656429080000|2022-06-28 15:11:20|6880|6874|6880.5|6874.5|6880.5|6874.5|6880|6874|0
1656429090000|2022-06-28 15:11:30|6880|6874|6881.9|6875.9|6881.9|6875.9|6880|6874|3
1656429100000|2022-06-28 15:11:40|6882.4|6876.4|6882.9|6876.9|6882.9|6876.9|6882.4|6876.4|3
1656429110000|2022-06-28 15:11:50|6883.4|6877.4|6882.4|6876.4|6883.4|6877.4|6881.5|6875.5|3
1656429120000|2022-06-28 15:12:00|6882.5|6876.5|6882.4|6876.4|6882.5|6876.5|6882.4|6876.4|0
1656429130000|2022-06-28 15:12:10|6881.4|6875.4|6876.5|6870.5|6881.4|6875.4|6876.5|6870.5|15
1656429140000|2022-06-28 15:12:20|6876.4|6870.4|6876.5|6870.5|6877.5|6871.5|6876.4|6870.4|0
1656429150000|2022-06-28 15:12:30|6876|6870|6877.5|6871.5|6877.5|6871.5|6875.5|6869.5|0
1656429160000|2022-06-28 15:12:40|6877.4|6871.4|6876.5|6870.5|6878.4|6872.4|6876.5|6870.5|7
1656429170000|2022-06-28 15:12:50|6877|6871|6876.5|6870.5|6877|6871|6876.5|6870.5|29
1656429180000|2022-06-28 15:13:00|6877|6871|6879|6873|6879|6873|6877|6871|3
1656429200000|2022-06-28 15:13:20|6879.4|6873.4|6878.6|6872.6|6879.5|6873.5|6878.5|6872.5|9
1656429220000|2022-06-28 15:13:40|6877.6|6871.6|6877.6|6871.6|6878.6|6872.6|6877.6|6871.6|92
1656429230000|2022-06-28 15:13:50|6878.5|6872.5|6879|6873|6879|6873|6878.5|6872.5|34
1656429240000|2022-06-28 15:14:00|6876.5|6870.5|6875.5|6869.5|6876.5|6870.5|6875.5|6869.5|1
1656429250000|2022-06-28 15:14:10|6875|6869|6874|6868|6875|6869|6873.5|6867.5|0
1656429260000|2022-06-28 15:14:20|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|28
1656429290000|2022-06-28 15:14:50|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|0
1656429300000|2022-06-28 15:15:00|6873|6867|6873.6|6867.6|6874|6868|6873|6867|1
1656429310000|2022-06-28 15:15:10|6873.5|6867.5|6872.5|6866.5|6873.5|6867.5|6872.5|6866.5|1
1656429320000|2022-06-28 15:15:20|6873|6867|6873.5|6867.5|6873.5|6867.5|6871|6865|29
1656429340000|2022-06-28 15:15:40|6873.9|6867.9|6874|6868|6874.5|6868.5|6873.9|6867.9|4
1656429350000|2022-06-28 15:15:50|6874.5|6868.5|6877|6871|6878|6872|6874|6868|1
1656429360000|2022-06-28 15:16:00|6876.5|6870.5|6869.5|6863.5|6878.4|6872.4|6869.5|6863.5|77
1656429370000|2022-06-28 15:16:10|6868.5|6862.5|6870|6864|6870|6864|6868.5|6862.5|27
1656429380000|2022-06-28 15:16:20|6870.4|6864.4|6871|6865|6871|6865|6870.4|6864.4|0
1656429390000|2022-06-28 15:16:30|6870.5|6864.5|6871.5|6865.5|6871.5|6865.5|6870.5|6864.5|1
1656429400000|2022-06-28 15:16:40|6872.5|6866.5|6871.5|6865.5|6872.5|6866.5|6869.5|6863.5|7
1656429410000|2022-06-28 15:16:50|6872|6866|6874.4|6868.4|6875.4|6869.4|6872|6866|8
1656429420000|2022-06-28 15:17:00|6874.9|6868.9|6874.5|6868.5|6875.9|6869.9|6874.4|6868.4|7
1656429430000|2022-06-28 15:17:10|6874|6868|6873.5|6867.5|6874|6868|6872.5|6866.5|21
1656429440000|2022-06-28 15:17:20|6874|6868|6873.5|6867.5|6875|6869|6873.5|6867.5|4
1656429450000|2022-06-28 15:17:30|6874.5|6868.5|6874.5|6868.5|6875|6869|6874.5|6868.5|7
1656429460000|2022-06-28 15:17:40|6874|6868|6874|6868|6874.5|6868.5|6874|6868|0
1656429480000|2022-06-28 15:18:00|6875|6869|6875.5|6869.5|6875.5|6869.5|6874.5|6868.5|1
1656429490000|2022-06-28 15:18:10|6875|6869|6875.5|6869.5|6875.5|6869.5|6875|6869|0
1656429500000|2022-06-28 15:18:20|6875|6869|6874.5|6868.5|6875|6869|6874.5|6868.5|1
1656429510000|2022-06-28 15:18:30|6873.4|6867.4|6871|6865|6873.4|6867.4|6871|6865|6
1656429520000|2022-06-28 15:18:40|6871.5|6865.5|6872|6866|6872|6866|6871.5|6865.5|0
1656429530000|2022-06-28 15:18:50|6872.5|6866.5|6875|6869|6875|6869|6872|6866|20
1656429540000|2022-06-28 15:19:00|6874.5|6868.5|6874|6868|6875.5|6869.5|6874|6868|1
1656429550000|2022-06-28 15:19:10|6874.4|6868.4|6873|6867|6874.4|6868.4|6873|6867|0
1656429560000|2022-06-28 15:19:20|6872.9|6866.9|6872.5|6866.5|6872.9|6866.9|6872.5|6866.5|10
1656429570000|2022-06-28 15:19:30|||||||||26
1656429580000|2022-06-28 15:19:40|6872.4|6866.4|6871.5|6865.5|6872.4|6866.4|6869.5|6863.5|12
1656429600000|2022-06-28 15:20:00|6871|6865|6872.5|6866.5|6873.5|6867.5|6871|6865|0
1656429610000|2022-06-28 15:20:10|6872.4|6866.4|6869.9|6863.9|6872.4|6866.4|6869.9|6863.9|0
1656429620000|2022-06-28 15:20:20|6870.4|6864.4|6869.4|6863.4|6870.4|6864.4|6869.4|6863.4|0
1656429640000|2022-06-28 15:20:40|||||||||1
1656429650000|2022-06-28 15:20:50|6868.9|6862.9|6862|6856|6868.9|6862.9|6859.9|6853.9|13
1656429660000|2022-06-28 15:21:00|6862.4|6856.4|6863.5|6857.5|6864.4|6858.4|6862.4|6856.4|21
1656429670000|2022-06-28 15:21:10|6864.4|6858.4|6864.4|6858.4|6865.4|6859.4|6864.4|6858.4|2
1656429680000|2022-06-28 15:21:20|6864|6858|6865.5|6859.5|6866.5|6860.5|6864|6858|2
1656429690000|2022-06-28 15:21:30|6864.5|6858.5|6864.5|6858.5|6864.9|6858.9|6864|6858|3
1656429700000|2022-06-28 15:21:40|6865.4|6859.4|6867|6861|6867|6861|6865.4|6859.4|1
1656429710000|2022-06-28 15:21:50|6868.4|6862.4|6869|6863|6869|6863|6868.4|6862.4|2
1656429720000|2022-06-28 15:22:00|6869.4|6863.4|6869.9|6863.9|6869.9|6863.9|6869.4|6863.4|3
1656429730000|2022-06-28 15:22:10|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1656429740000|2022-06-28 15:22:20|6868.4|6862.4|6865.4|6859.4|6868.4|6862.4|6865.4|6859.4|2
1656429750000|2022-06-28 15:22:30|6864.9|6858.9|6865.4|6859.4|6865.4|6859.4|6864.4|6858.4|2
1656429760000|2022-06-28 15:22:40|6864.9|6858.9|6862.4|6856.4|6864.9|6858.9|6862.4|6856.4|2
1656429770000|2022-06-28 15:22:50|6862.9|6856.9|6861.9|6855.9|6863.4|6857.4|6861.9|6855.9|0
1656429780000|2022-06-28 15:23:00|6862.4|6856.4|6861.4|6855.4|6862.4|6856.4|6861.4|6855.4|1
1656429790000|2022-06-28 15:23:10|6860.4|6854.4|6860.9|6854.9|6861.4|6855.4|6859.4|6853.4|2
1656429800000|2022-06-28 15:23:20|6860.4|6854.4|6861.9|6855.9|6862.4|6856.4|6860.4|6854.4|2
1656429810000|2022-06-28 15:23:30|6862.4|6856.4|6862.9|6856.9|6862.9|6856.9|6862.4|6856.4|1
1656429820000|2022-06-28 15:23:40|6863.4|6857.4|6865.9|6859.9|6866.4|6860.4|6862.9|6856.9|7
1656429830000|2022-06-28 15:23:50|6866.4|6860.4|6864.9|6858.9|6866.9|6860.9|6864.9|6858.9|5
1656429840000|2022-06-28 15:24:00|6864.8|6858.8|6862.9|6856.9|6865.4|6859.4|6862.9|6856.9|3
1656429850000|2022-06-28 15:24:10|6863.4|6857.4|6862.4|6856.4|6864.4|6858.4|6859.4|6853.4|16
1656429860000|2022-06-28 15:24:20|6862.3|6856.3|6860.4|6854.4|6862.3|6856.3|6860.4|6854.4|0
1656429870000|2022-06-28 15:24:30|6858.4|6852.4|6858.4|6852.4|6858.9|6852.9|6858.4|6852.4|1
1656429880000|2022-06-28 15:24:40|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.4|6852.4|0
1656429890000|2022-06-28 15:24:50|6858.8|6852.8|6861.8|6855.8|6861.8|6855.8|6856.9|6850.9|3
1656429900000|2022-06-28 15:25:00|6859.8|6853.8|6860.3|6854.3|6860.8|6854.8|6859.8|6853.8|4
1656429910000|2022-06-28 15:25:10|6861.3|6855.3|6860.3|6854.3|6861.3|6855.3|6860.3|6854.3|1
1656429920000|2022-06-28 15:25:20|6859.8|6853.8|6862.3|6856.3|6862.3|6856.3|6859.8|6853.8|0
1656429930000|2022-06-28 15:25:30|6860.3|6854.3|6860.3|6854.3|6860.3|6854.3|6859.8|6853.8|1
1656429940000|2022-06-28 15:25:40|6860.8|6854.8|6861.8|6855.8|6862.3|6856.3|6860.8|6854.8|0
1656429950000|2022-06-28 15:25:50|6862.3|6856.3|6863.3|6857.3|6863.9|6857.9|6862.3|6856.3|0
1656429960000|2022-06-28 15:26:00|6863.4|6857.4|6863.3|6857.3|6863.4|6857.4|6863.3|6857.3|0
1656429980000|2022-06-28 15:26:20|6864.3|6858.3|6865.3|6859.3|6865.3|6859.3|6864.3|6858.3|2
1656429990000|2022-06-28 15:26:30|6864.8|6858.8|6866.3|6860.3|6866.3|6860.3|6864.8|6858.8|2
1656430000000|2022-06-28 15:26:40|6866.4|6860.4|6866.4|6860.4|6867.3|6861.3|6866.4|6860.4|0
1656430010000|2022-06-28 15:26:50|6866.8|6860.8|6867.8|6861.8|6868.3|6862.3|6866.8|6860.8|0
1656430020000|2022-06-28 15:27:00|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|6867.4|6861.4|0
1656430030000|2022-06-28 15:27:10|6866.9|6860.9|6865.9|6859.9|6866.9|6860.9|6865.9|6859.9|0
1656430040000|2022-06-28 15:27:20|6864.9|6858.9|6860.3|6854.3|6864.9|6858.9|6860.3|6854.3|1
1656430050000|2022-06-28 15:27:30|6859.4|6853.4|6858.8|6852.8|6859.4|6853.4|6858.8|6852.8|0
1656430070000|2022-06-28 15:27:50|6862.4|6856.4|6864.3|6858.3|6864.3|6858.3|6862.4|6856.4|1
1656430080000|2022-06-28 15:28:00|6865.3|6859.3|6865.8|6859.8|6865.8|6859.8|6864.4|6858.4|0
1656430090000|2022-06-28 15:28:10|6865.3|6859.3|6863.8|6857.8|6865.3|6859.3|6863.4|6857.4|3
1656430100000|2022-06-28 15:28:20|6863.3|6857.3|6864.3|6858.3|6864.3|6858.3|6863.3|6857.3|0
1656430110000|2022-06-28 15:28:30|6862.8|6856.8|6864.3|6858.3|6865.3|6859.3|6862.8|6856.8|4
1656430120000|2022-06-28 15:28:40|6863.9|6857.9|6865.8|6859.8|6867.3|6861.3|6863.9|6857.9|1
1656430130000|2022-06-28 15:28:50|6865.3|6859.3|6865.3|6859.3|6865.3|6859.3|6864.8|6858.8|0
1656430140000|2022-06-28 15:29:00|6864.8|6858.8|6865.3|6859.3|6865.3|6859.3|6864.8|6858.8|0
1656430150000|2022-06-28 15:29:10|6866.3|6860.3|6867.3|6861.3|6867.3|6861.3|6866.3|6860.3|0
1656430160000|2022-06-28 15:29:20|6867.8|6861.8|6866.8|6860.8|6867.8|6861.8|6866.8|6860.8|0
1656430170000|2022-06-28 15:29:30|6866.3|6860.3|6866.3|6860.3|6866.3|6860.3|6865.8|6859.8|0
1656430180000|2022-06-28 15:29:40|6865.8|6859.8|6863.3|6857.3|6866.3|6860.3|6863.3|6857.3|15
1656430190000|2022-06-28 15:29:50|6863.2|6857.2|6863.3|6857.3|6863.8|6857.8|6861.3|6855.3|8
1656430200000|2022-06-28 15:30:00|6863.8|6857.8|6864.3|6858.3|6865.3|6859.3|6863.8|6857.8|0
1656430210000|2022-06-28 15:30:10|6865.3|6859.3|6864.9|6858.9|6865.4|6859.4|6864.4|6858.4|0
1656430220000|2022-06-28 15:30:20|6865.3|6859.3|6865.8|6859.8|6866.3|6860.3|6865.3|6859.3|1
1656430230000|2022-06-28 15:30:30|6866.8|6860.8|6866.3|6860.3|6866.8|6860.8|6866.3|6860.3|1
1656430240000|2022-06-28 15:30:40|6865.8|6859.8|6864.3|6858.3|6865.8|6859.8|6864.3|6858.3|1
1656430250000|2022-06-28 15:30:50|||||||||1
1656430260000|2022-06-28 15:31:00|6863.8|6857.8|6864.3|6858.3|6864.8|6858.8|6863.8|6857.8|0
1656430270000|2022-06-28 15:31:10|6863.8|6857.8|6864.8|6858.8|6864.8|6858.8|6863.2|6857.2|3
1656430280000|2022-06-28 15:31:20|6864.2|6858.2|6869.2|6863.2|6869.7|6863.7|6863.8|6857.8|12
1656430290000|2022-06-28 15:31:30|6869.7|6863.7|6875.7|6869.7|6875.7|6869.7|6869.7|6863.7|17
1656430300000|2022-06-28 15:31:40|6876.2|6870.2|6877.2|6871.2|6878.2|6872.2|6876.2|6870.2|3
1656430310000|2022-06-28 15:31:50|6876.7|6870.7|6873.3|6867.3|6876.7|6870.7|6872.8|6866.8|2
1656430320000|2022-06-28 15:32:00|6872.8|6866.8|6873.8|6867.8|6873.8|6867.8|6872.8|6866.8|1
1656430330000|2022-06-28 15:32:10|6875.7|6869.7|6876.2|6870.2|6876.2|6870.2|6875.7|6869.7|8
1656430340000|2022-06-28 15:32:20|6876.3|6870.3|6878.2|6872.2|6878.2|6872.2|6876.3|6870.3|2
1656430350000|2022-06-28 15:32:30|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|6878.7|6872.7|0
1656430360000|2022-06-28 15:32:40|6879.3|6873.3|6877.2|6871.2|6879.7|6873.7|6877.2|6871.2|2
1656430370000|2022-06-28 15:32:50|6876.8|6870.8|6873.8|6867.8|6876.8|6870.8|6873.7|6867.7|2
1656430380000|2022-06-28 15:33:00|6873.3|6867.3|6872.2|6866.2|6873.3|6867.3|6871.3|6865.3|0
1656430390000|2022-06-28 15:33:10|6871.8|6865.8|6871.3|6865.3|6872.8|6866.8|6871.3|6865.3|0
1656430400000|2022-06-28 15:33:20|6870.3|6864.3|6869.8|6863.8|6870.3|6864.3|6869.8|6863.8|0
1656430410000|2022-06-28 15:33:30|6869.7|6863.7|6869.2|6863.2|6869.7|6863.7|6869.2|6863.2|0
1656430420000|2022-06-28 15:33:40|6866.8|6860.8|6866.2|6860.2|6866.8|6860.8|6866.2|6860.2|3
1656430430000|2022-06-28 15:33:50|6864.3|6858.3|6866.2|6860.2|6866.2|6860.2|6864.3|6858.3|14
1656430450000|2022-06-28 15:34:10|6865.7|6859.7|6865.7|6859.7|6865.7|6859.7|6865.7|6859.7|1
1656430460000|2022-06-28 15:34:20|6865.2|6859.2|6868.2|6862.2|6868.2|6862.2|6865.2|6859.2|10
1656430470000|2022-06-28 15:34:30|6869.2|6863.2|6868.7|6862.7|6869.2|6863.2|6868.2|6862.2|1
1656430480000|2022-06-28 15:34:40|6868.3|6862.3|6865.3|6859.3|6868.3|6862.3|6865.3|6859.3|2
1656430490000|2022-06-28 15:34:50|6865.2|6859.2|6866.2|6860.2|6866.2|6860.2|6865.2|6859.2|0
1656430500000|2022-06-28 15:35:00|6866.7|6860.7|6867.2|6861.2|6867.7|6861.7|6866.7|6860.7|1
1656430510000|2022-06-28 15:35:10|6867.3|6861.3|6868.8|6862.8|6869.3|6863.3|6867.3|6861.3|9
1656430530000|2022-06-28 15:35:30|6868.7|6862.7|6869.3|6863.3|6869.3|6863.3|6868.3|6862.3|0
1656430540000|2022-06-28 15:35:40|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|0
1656430560000|2022-06-28 15:36:00|6868.9|6862.9|6868.8|6862.8|6868.9|6862.9|6868.8|6862.8|11
1656430570000|2022-06-28 15:36:10|6868.3|6862.3|6868.7|6862.7|6868.8|6862.8|6868.3|6862.3|0
1656430580000|2022-06-28 15:36:20|6868.3|6862.3|6868.8|6862.8|6869.2|6863.2|6867.8|6861.8|4
1656430600000|2022-06-28 15:36:40|6869.3|6863.3|6868.8|6862.8|6869.3|6863.3|6868.8|6862.8|1
1656430620000|2022-06-28 15:37:00|6868.3|6862.3|6868.2|6862.2|6868.7|6862.7|6867.3|6861.3|5
1656430630000|2022-06-28 15:37:10|6867.8|6861.8|6868.7|6862.7|6868.7|6862.7|6867.8|6861.8|1
1656430640000|2022-06-28 15:37:20|6868.3|6862.3|6867.8|6861.8|6868.3|6862.3|6867.8|6861.8|1
1656430660000|2022-06-28 15:37:40|6868.2|6862.2|6868.8|6862.8|6869.3|6863.3|6868.2|6862.2|10
1656430670000|2022-06-28 15:37:50|6868.3|6862.3|6864.8|6858.8|6868.8|6862.8|6864.8|6858.8|8
1656430680000|2022-06-28 15:38:00|6865.2|6859.2|6865.8|6859.8|6865.8|6859.8|6864.8|6858.8|0
1656430700000|2022-06-28 15:38:20|6866.7|6860.7|6865.8|6859.8|6866.8|6860.8|6865.3|6859.3|32
1656430710000|2022-06-28 15:38:30|6865.3|6859.3|6865.8|6859.8|6865.8|6859.8|6865.3|6859.3|13
1656430720000|2022-06-28 15:38:40|6866.3|6860.3|6865.8|6859.8|6866.3|6860.3|6865.8|6859.8|0
1656430730000|2022-06-28 15:38:50|6865.3|6859.3|6865.7|6859.7|6865.8|6859.8|6865.3|6859.3|11
1656430750000|2022-06-28 15:39:10|6865.8|6859.8|6866.8|6860.8|6866.8|6860.8|6865.8|6859.8|0
1656430760000|2022-06-28 15:39:20|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|1
1656430770000|2022-06-28 15:39:30|6865.7|6859.7|6866.2|6860.2|6866.2|6860.2|6865.7|6859.7|8
1656430780000|2022-06-28 15:39:40|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|6863.8|6857.8|5
1656430790000|2022-06-28 15:39:50|6863.3|6857.3|6862.2|6856.2|6863.3|6857.3|6862.2|6856.2|17
1656430800000|2022-06-28 15:40:00|6861.3|6855.3|6863.2|6857.2|6863.2|6857.2|6861.3|6855.3|6
1656430810000|2022-06-28 15:40:10|6862.7|6856.7|6862.7|6856.7|6862.7|6856.7|6862.7|6856.7|2
1656430820000|2022-06-28 15:40:20|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|6862.2|6856.2|1
1656430830000|2022-06-28 15:40:30|6861.3|6855.3|6859.3|6853.3|6862.2|6856.2|6859.2|6853.2|1
1656430840000|2022-06-28 15:40:40|6858.3|6852.3|6858.7|6852.7|6858.8|6852.8|6857.8|6851.8|0
1656430850000|2022-06-28 15:40:50|6858.2|6852.2|6858.7|6852.7|6858.7|6852.7|6857.7|6851.7|3
1656430860000|2022-06-28 15:41:00|||||||||1
1656430870000|2022-06-28 15:41:10|6857.2|6851.2|6854.7|6848.7|6857.2|6851.2|6854.7|6848.7|2
1656430880000|2022-06-28 15:41:20|6854.2|6848.2|6854.2|6848.2|6854.2|6848.2|6854.2|6848.2|0
1656430890000|2022-06-28 15:41:30|6853.3|6847.3|6853.2|6847.2|6854.2|6848.2|6852.7|6846.7|2
1656430900000|2022-06-28 15:41:40|6853.1|6847.1|6854.7|6848.7|6854.7|6848.7|6853.1|6847.1|13
1656430910000|2022-06-28 15:41:50|6854.2|6848.2|6854.7|6848.7|6855.2|6849.2|6854.2|6848.2|5
1656430920000|2022-06-28 15:42:00|6854.2|6848.2|6852.3|6846.3|6854.2|6848.2|6851.8|6845.8|2
1656430930000|2022-06-28 15:42:10|6851.3|6845.3|6852.8|6846.8|6852.8|6846.8|6851.3|6845.3|1
1656430940000|2022-06-28 15:42:20|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|6852.3|6846.3|0
1656430950000|2022-06-28 15:42:30|6851.8|6845.8|6851.7|6845.7|6851.8|6845.8|6851.7|6845.7|2
1656430960000|2022-06-28 15:42:40|6852.2|6846.2|6851.7|6845.7|6852.2|6846.2|6851.7|6845.7|1
1656430970000|2022-06-28 15:42:50|6853.2|6847.2|6855.2|6849.2|6855.2|6849.2|6853.2|6847.2|6
1656430980000|2022-06-28 15:43:00|6855.7|6849.7|6856.2|6850.2|6856.2|6850.2|6855.7|6849.7|0
1656430990000|2022-06-28 15:43:10|6857.2|6851.2|6856.2|6850.2|6857.2|6851.2|6856.2|6850.2|0
1656431000000|2022-06-28 15:43:20|6855.7|6849.7|6854.7|6848.7|6855.7|6849.7|6854.7|6848.7|5
1656431010000|2022-06-28 15:43:30|6854.3|6848.3|6854.3|6848.3|6854.8|6848.8|6853.8|6847.8|12
1656431020000|2022-06-28 15:43:40|6854.8|6848.8|6856.3|6850.3|6856.3|6850.3|6854.8|6848.8|0
1656431030000|2022-06-28 15:43:50|6856.8|6850.8|6859.3|6853.3|6859.3|6853.3|6856.8|6850.8|0
1656431040000|2022-06-28 15:44:00|6858.8|6852.8|6857.3|6851.3|6858.8|6852.8|6857.3|6851.3|0
1656431050000|2022-06-28 15:44:10|6857.8|6851.8|6858.8|6852.8|6858.8|6852.8|6857.8|6851.8|0
1656431070000|2022-06-28 15:44:30|6858.3|6852.3|6858.8|6852.8|6858.8|6852.8|6857.8|6851.8|12
1656431080000|2022-06-28 15:44:40|6857.8|6851.8|6857.8|6851.8|6857.8|6851.8|6857.8|6851.8|0
1656431100000|2022-06-28 15:45:00|6857.3|6851.3|6856.8|6850.8|6857.3|6851.3|6856.8|6850.8|0
1656431110000|2022-06-28 15:45:10|6856.3|6850.3|6856.3|6850.3|6856.3|6850.3|6855.3|6849.3|0
1656431120000|2022-06-28 15:45:20|6856.8|6850.8|6858.8|6852.8|6858.8|6852.8|6856.8|6850.8|0
1656431130000|2022-06-28 15:45:30|||||||||2
1656431180000|2022-06-28 15:46:20|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|6859.3|6853.3|1
1656431190000|2022-06-28 15:46:30|6859.2|6853.2|6859.7|6853.7|6859.7|6853.7|6859.2|6853.2|0
1656431200000|2022-06-28 15:46:40|6860.2|6854.2|6859.2|6853.2|6860.2|6854.2|6859.2|6853.2|0
1656431210000|2022-06-28 15:46:50|6857.7|6851.7|6858.7|6852.7|6858.7|6852.7|6857.7|6851.7|0
1656431220000|2022-06-28 15:47:00|6857.8|6851.8|6857.3|6851.3|6858.7|6852.7|6857.2|6851.2|0
1656431230000|2022-06-28 15:47:10|6857.2|6851.2|6860.7|6854.7|6860.7|6854.7|6857.2|6851.2|4
1656431240000|2022-06-28 15:47:20|6860.2|6854.2|6857.2|6851.2|6860.2|6854.2|6857.2|6851.2|2
1656431250000|2022-06-28 15:47:30|6857.3|6851.3|6860.3|6854.3|6860.3|6854.3|6857.3|6851.3|17
1656431260000|2022-06-28 15:47:40|6861.2|6855.2|6861.3|6855.3|6862.3|6856.3|6861.2|6855.2|0
1656431280000|2022-06-28 15:48:00|6861.8|6855.8|6865.8|6859.8|6865.8|6859.8|6861.8|6855.8|1
1656431290000|2022-06-28 15:48:10|6867.3|6861.3|6867.3|6861.3|6867.8|6861.8|6866.8|6860.8|2
1656431300000|2022-06-28 15:48:20|6866.8|6860.8|6867.8|6861.8|6867.8|6861.8|6865.8|6859.8|0
1656431310000|2022-06-28 15:48:30|6867.3|6861.3|6867.8|6861.8|6868.8|6862.8|6867.3|6861.3|6
1656431320000|2022-06-28 15:48:40|6866.8|6860.8|6868.3|6862.3|6868.3|6862.3|6866.8|6860.8|3
1656431330000|2022-06-28 15:48:50|6867.8|6861.8|6864.3|6858.3|6867.8|6861.8|6864.3|6858.3|0
1656431340000|2022-06-28 15:49:00|6864.8|6858.8|6864.8|6858.8|6865.3|6859.3|6864.8|6858.8|0
1656431350000|2022-06-28 15:49:10|6862.8|6856.8|6860.8|6854.8|6862.8|6856.8|6860.8|6854.8|37
1656431360000|2022-06-28 15:49:20|6859.3|6853.3|6857.8|6851.8|6859.3|6853.3|6857.8|6851.8|2
1656431370000|2022-06-28 15:49:30|6857.3|6851.3|6858.8|6852.8|6858.8|6852.8|6857.3|6851.3|2
1656431380000|2022-06-28 15:49:40|6858.3|6852.3|6858.3|6852.3|6858.3|6852.3|6858.3|6852.3|0
1656431390000|2022-06-28 15:49:50|6858.8|6852.8|6858.8|6852.8|6858.8|6852.8|6858.8|6852.8|0
1656431410000|2022-06-28 15:50:10|6857.3|6851.3|6856.8|6850.8|6857.3|6851.3|6856.8|6850.8|1
1656431420000|2022-06-28 15:50:20|6857.3|6851.3|6857.3|6851.3|6857.8|6851.8|6857.3|6851.3|3
1656431430000|2022-06-28 15:50:30|6857.8|6851.8|6856.8|6850.8|6857.8|6851.8|6856.8|6850.8|0
1656431440000|2022-06-28 15:50:40|6856.3|6850.3|6856.8|6850.8|6857.3|6851.3|6856.3|6850.3|3
1656431450000|2022-06-28 15:50:50|6856.3|6850.3|6856.7|6850.7|6856.8|6850.8|6856.3|6850.3|15
1656431460000|2022-06-28 15:51:00|6856.3|6850.3|6857.7|6851.7|6857.7|6851.7|6856.2|6850.2|15
1656431470000|2022-06-28 15:51:10|6857.8|6851.8|6857.8|6851.8|6858.3|6852.3|6857.8|6851.8|3
1656431480000|2022-06-28 15:51:20|6858.3|6852.3|6858.3|6852.3|6858.3|6852.3|6857.8|6851.8|3
1656431490000|2022-06-28 15:51:30|6858.2|6852.2|6857.2|6851.2|6858.2|6852.2|6857.2|6851.2|0
1656431500000|2022-06-28 15:51:40|6857.7|6851.7|6860.7|6854.7|6860.7|6854.7|6857.7|6851.7|4
1656431510000|2022-06-28 15:51:50|6860.2|6854.2|6859.7|6853.7|6860.2|6854.2|6859.7|6853.7|1
1656431530000|2022-06-28 15:52:10|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|6859.2|6853.2|0
1656431540000|2022-06-28 15:52:20|6859.7|6853.7|6859.2|6853.2|6859.7|6853.7|6859.2|6853.2|0
1656431550000|2022-06-28 15:52:30|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|3
1656431560000|2022-06-28 15:52:40|6859.2|6853.2|6858.7|6852.7|6859.2|6853.2|6858.7|6852.7|6
1656431570000|2022-06-28 15:52:50|6859.7|6853.7|6859.7|6853.7|6859.7|6853.7|6859.3|6853.3|0
1656431590000|2022-06-28 15:53:10|||||||||1
1656431600000|2022-06-28 15:53:20|6859.3|6853.3|6856.8|6850.8|6859.3|6853.3|6856.8|6850.8|3
1656431610000|2022-06-28 15:53:30|6857.8|6851.8|6858.2|6852.2|6858.8|6852.8|6857.8|6851.8|10
1656431620000|2022-06-28 15:53:40|6858.7|6852.7|6858.7|6852.7|6858.7|6852.7|6858.7|6852.7|0
1656431630000|2022-06-28 15:53:50|6859.2|6853.2|6858.8|6852.8|6859.2|6853.2|6858.7|6852.7|3
1656431640000|2022-06-28 15:54:00|6858.3|6852.3|6857.3|6851.3|6858.3|6852.3|6856.3|6850.3|10
1656431650000|2022-06-28 15:54:10|6857.8|6851.8|6857.3|6851.3|6857.8|6851.8|6857.3|6851.3|2
1656431660000|2022-06-28 15:54:20|6856.8|6850.8|6857.3|6851.3|6857.3|6851.3|6856.8|6850.8|2
1656431670000|2022-06-28 15:54:30|6856.8|6850.8|6859.8|6853.8|6859.8|6853.8|6856.8|6850.8|1
1656431700000|2022-06-28 15:55:00|6859.3|6853.3|6858.8|6852.8|6859.3|6853.3|6858.3|6852.3|12
1656431710000|2022-06-28 15:55:10|6859.3|6853.3|6858.9|6852.9|6859.3|6853.3|6858.8|6852.8|5
1656431720000|2022-06-28 15:55:20|6858.8|6852.8|6858.9|6852.9|6858.9|6852.9|6858.8|6852.8|0
1656431730000|2022-06-28 15:55:30|6861.3|6855.3|6860.9|6854.9|6861.4|6855.4|6860.9|6854.9|2
1656431740000|2022-06-28 15:55:40|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|0
1656431750000|2022-06-28 15:55:50|6860.9|6854.9|6860.4|6854.4|6860.9|6854.9|6860.4|6854.4|0
1656431760000|2022-06-28 15:56:00|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|6859.9|6853.9|4
1656431770000|2022-06-28 15:56:10|6860.9|6854.9|6860.4|6854.4|6860.9|6854.9|6860.4|6854.4|5
1656431790000|2022-06-28 15:56:30|6860.8|6854.8|6860.9|6854.9|6861.4|6855.4|6860.8|6854.8|0
1656431800000|2022-06-28 15:56:40|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|3
1656431810000|2022-06-28 15:56:50|6859.4|6853.4|6859.9|6853.9|6859.9|6853.9|6859.4|6853.4|2
1656431820000|2022-06-28 15:57:00|6860.4|6854.4|6859.9|6853.9|6860.4|6854.4|6859.9|6853.9|0
1656431830000|2022-06-28 15:57:10|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6859.9|6853.9|7
1656431840000|2022-06-28 15:57:20|6860.9|6854.9|6859.9|6853.9|6860.9|6854.9|6859.9|6853.9|4
1656431880000|2022-06-28 15:58:00|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|6862.9|6856.9|3
1656431890000|2022-06-28 15:58:10|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|6862.4|6856.4|0
1656431900000|2022-06-28 15:58:20|6861.9|6855.9|6860.9|6854.9|6861.9|6855.9|6860.4|6854.4|4
1656431910000|2022-06-28 15:58:30|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|6861.4|6855.4|101
1656431920000|2022-06-28 15:58:40|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|6860.9|6854.9|3
1656431940000|2022-06-28 15:59:00|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|6860.4|6854.4|1
1656431950000|2022-06-28 15:59:10|6859.4|6853.4|6858.4|6852.4|6859.4|6853.4|6858.4|6852.4|3
1656431960000|2022-06-28 15:59:20|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|6858.9|6852.9|2
1656431970000|2022-06-28 15:59:30|6859.4|6853.4|6859.9|6853.9|6859.9|6853.9|6859.4|6853.4|5
1656431980000|2022-06-28 15:59:40|6858.9|6852.9|6856.3|6850.3|6858.9|6852.9|6856.3|6850.3|8
1656431990000|2022-06-28 15:59:50|6857.4|6851.4|6856.8|6850.8|6857.4|6851.4|6856.3|6850.3|5
1656432000000|2022-06-28 16:00:00|6856.9|6850.9|6853.9|6847.9|6857.8|6851.8|6853.9|6847.9|20
1656432010000|2022-06-28 16:00:10|6853.4|6847.4|6854.9|6848.9|6854.9|6848.9|6852.9|6846.9|1
1656432020000|2022-06-28 16:00:20|6854.4|6848.4|6854.5|6848.5|6854.9|6848.9|6853.9|6847.9|4
1656432030000|2022-06-28 16:00:30|6854.4|6848.4|6854.4|6848.4|6854.4|6848.4|6854|6848|57
1656432040000|2022-06-28 16:00:40|6854|6848|6855.4|6849.4|6855.4|6849.4|6854|6848|8
1656432050000|2022-06-28 16:00:50|6855.9|6849.9|6855.4|6849.4|6856|6850|6855.4|6849.4|2
1656432060000|2022-06-28 16:01:00|6855.5|6849.5|6855.4|6849.4|6855.9|6849.9|6855.4|6849.4|0
1656432070000|2022-06-28 16:01:10|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|0
1656432080000|2022-06-28 16:01:20|6854.5|6848.5|6854.4|6848.4|6854.5|6848.5|6854.4|6848.4|3
1656432100000|2022-06-28 16:01:40|6853.4|6847.4|6852.9|6846.9|6853.4|6847.4|6852.9|6846.9|4
1656432110000|2022-06-28 16:01:50|6852.4|6846.4|6851.9|6845.9|6852.4|6846.4|6851.9|6845.9|0
1656432130000|2022-06-28 16:02:10|6853.9|6847.9|6857.5|6851.5|6858|6852|6853.4|6847.4|17
1656432140000|2022-06-28 16:02:20|6856.1|6850.1|6855|6849|6856.1|6850.1|6855|6849|0
1656432160000|2022-06-28 16:02:40|||||||||1
1656432170000|2022-06-28 16:02:50|6854|6848|6854.5|6848.5|6854.5|6848.5|6854|6848|1
1656432180000|2022-06-28 16:03:00|6854|6848|6855.5|6849.5|6855.6|6849.6|6854|6848|3
1656432190000|2022-06-28 16:03:10|6853.6|6847.6|6854.6|6848.6|6854.6|6848.6|6852.1|6846.1|2
1656432200000|2022-06-28 16:03:20|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|3
1656432210000|2022-06-28 16:03:30|6853.6|6847.6|6854.1|6848.1|6854.1|6848.1|6853.6|6847.6|1
1656432240000|2022-06-28 16:04:00|6854.2|6848.2|6853.2|6847.2|6854.2|6848.2|6853.2|6847.2|10
1656432250000|2022-06-28 16:04:10|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|6852.2|6846.2|5
1656432260000|2022-06-28 16:04:20|6852.1|6846.1|6852.2|6846.2|6852.7|6846.7|6852.1|6846.1|0
1656432270000|2022-06-28 16:04:30|6852.7|6846.7|6853.2|6847.2|6853.7|6847.7|6852.7|6846.7|2
1656432280000|2022-06-28 16:04:40|6853.7|6847.7|6854.2|6848.2|6855.2|6849.2|6853.7|6847.7|2
1656432290000|2022-06-28 16:04:50|||||||||1
1656432300000|2022-06-28 16:05:00|||||||||2
1656432310000|2022-06-28 16:05:10|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|6853.7|6847.7|56
1656432320000|2022-06-28 16:05:20|6854.1|6848.1|6854.2|6848.2|6854.2|6848.2|6854.1|6848.1|0
1656432330000|2022-06-28 16:05:30|6854.1|6848.1|6853.7|6847.7|6854.1|6848.1|6853.7|6847.7|21
1656432340000|2022-06-28 16:05:40|6853.2|6847.2|6853.2|6847.2|6853.2|6847.2|6853.2|6847.2|0
1656432350000|2022-06-28 16:05:50|6854.2|6848.2|6855.7|6849.7|6855.7|6849.7|6854.2|6848.2|4
1656432360000|2022-06-28 16:06:00|6856.2|6850.2|6855.6|6849.6|6856.2|6850.2|6855.6|6849.6|147
1656432370000|2022-06-28 16:06:10|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|6855.7|6849.7|8
1656432390000|2022-06-28 16:06:30|6855.6|6849.6|6855.1|6849.1|6855.6|6849.6|6855.1|6849.1|30
1656432400000|2022-06-28 16:06:40|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|3
1656432410000|2022-06-28 16:06:50|6854.6|6848.6|6855.1|6849.1|6855.6|6849.6|6854.1|6848.1|19
1656432420000|2022-06-28 16:07:00|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|6854.6|6848.6|13
1656432430000|2022-06-28 16:07:10|6854.1|6848.1|6853.7|6847.7|6854.1|6848.1|6853.1|6847.1|3
1656432440000|2022-06-28 16:07:20|6854.2|6848.2|6855.8|6849.8|6855.8|6849.8|6854.2|6848.2|13
1656432450000|2022-06-28 16:07:30|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|6856.7|6850.7|15
1656432460000|2022-06-28 16:07:40|6856.8|6850.8|6856.3|6850.3|6857.3|6851.3|6856.3|6850.3|15
1656432470000|2022-06-28 16:07:50|6855.4|6849.4|6856.3|6850.3|6856.4|6850.4|6855.4|6849.4|15
1656432480000|2022-06-28 16:08:00|6856.4|6850.4|6855.3|6849.3|6856.4|6850.4|6855.3|6849.3|9
1656432500000|2022-06-28 16:08:20|6853.8|6847.8|6852.8|6846.8|6854.2|6848.2|6851.3|6845.3|20
1656432510000|2022-06-28 16:08:30|6853.8|6847.8|6852.3|6846.3|6853.8|6847.8|6852.3|6846.3|81
1656432520000|2022-06-28 16:08:40|6852.7|6846.7|6854.8|6848.8|6855.3|6849.3|6852.7|6846.7|0
1656432540000|2022-06-28 16:09:00|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|0
1656432550000|2022-06-28 16:09:10|6856.8|6850.8|6856.3|6850.3|6856.8|6850.8|6855.8|6849.8|8
1656432560000|2022-06-28 16:09:20|6856.2|6850.2|6855.8|6849.8|6856.2|6850.2|6854.8|6848.8|7
1656432570000|2022-06-28 16:09:30|6855.3|6849.3|6855.3|6849.3|6855.3|6849.3|6854.7|6848.7|0
1656432590000|2022-06-28 16:09:50|6854.8|6848.8|6854.8|6848.8|6855.3|6849.3|6854.8|6848.8|0
1656432600000|2022-06-28 16:10:00|6857.2|6851.2|6857.8|6851.8|6857.8|6851.8|6856.4|6850.4|4
1656432610000|2022-06-28 16:10:10|6856.9|6850.9|6859.3|6853.3|6859.8|6853.8|6856.9|6850.9|5
1656432630000|2022-06-28 16:10:30|6859.8|6853.8|6859.8|6853.8|6859.8|6853.8|6859.8|6853.8|0
1656432640000|2022-06-28 16:10:40|6860.3|6854.3|6860.3|6854.3|6860.3|6854.3|6860.3|6854.3|0
1656432650000|2022-06-28 16:10:50|6858.8|6852.8|6857.8|6851.8|6858.8|6852.8|6857.8|6851.8|5
1656432660000|2022-06-28 16:11:00|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|0
1656432670000|2022-06-28 16:11:10|6856.8|6850.8|6857.3|6851.3|6857.3|6851.3|6856.3|6850.3|0
1656432680000|2022-06-28 16:11:20|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|6856.8|6850.8|1
1656432710000|2022-06-28 16:11:50|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|6857.3|6851.3|0
1656432740000|2022-06-28 16:12:20|6856.8|6850.8|6859.7|6853.7|6860.7|6854.7|6856.8|6850.8|2
1656432750000|2022-06-28 16:12:30|6860.2|6854.2|6859.3|6853.3|6860.7|6854.7|6859.3|6853.3|67
1656432760000|2022-06-28 16:12:40|6858.8|6852.8|6858.8|6852.8|6858.8|6852.8|6858.3|6852.3|0
1656432770000|2022-06-28 16:12:50|6858.3|6852.3|6858.3|6852.3|6859.8|6853.8|6858.3|6852.3|2
1656432780000|2022-06-28 16:13:00|6858.8|6852.8|6858.8|6852.8|6859.3|6853.3|6858.8|6852.8|0
1656432800000|2022-06-28 16:13:20|6858.3|6852.3|6856.7|6850.7|6858.3|6852.3|6856.7|6850.7|1
1656432810000|2022-06-28 16:13:30|6857.2|6851.2|6856.7|6850.7|6857.7|6851.7|6855.7|6849.7|7
1656432820000|2022-06-28 16:13:40|6856.3|6850.3|6857.2|6851.2|6857.2|6851.2|6855.8|6849.8|36
1656432840000|2022-06-28 16:14:00|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|0
1656432850000|2022-06-28 16:14:10|6857.2|6851.2|6858.2|6852.2|6858.2|6852.2|6857.2|6851.2|2
1656432860000|2022-06-28 16:14:20|6858.7|6852.7|6858.8|6852.8|6858.8|6852.8|6858.7|6852.7|4
1656432870000|2022-06-28 16:14:30|||||||||1
1656432880000|2022-06-28 16:14:40|6858.3|6852.3|6857.8|6851.8|6858.7|6852.7|6857.2|6851.2|5
1656432890000|2022-06-28 16:14:50|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|36
1656432900000|2022-06-28 16:15:00|6857.2|6851.2|6857.2|6851.2|6857.2|6851.2|6856.7|6850.7|1
1656432910000|2022-06-28 16:15:10|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|6857.7|6851.7|0
1656432920000|2022-06-28 16:15:20|6857.2|6851.2|6857.2|6851.2|6857.7|6851.7|6857.2|6851.2|11
1656432930000|2022-06-28 16:15:30|6857.7|6851.7|6858.7|6852.7|6858.7|6852.7|6857.2|6851.2|5
1656432940000|2022-06-28 16:15:40|6858.2|6852.2|6858.3|6852.3|6858.3|6852.3|6858.2|6852.2|6
1656432950000|2022-06-28 16:15:50|6858.2|6852.2|6858.8|6852.8|6858.9|6852.9|6858.2|6852.2|14
1656432960000|2022-06-28 16:16:00|6858.9|6852.9|6860.8|6854.8|6860.8|6854.8|6858.3|6852.3|25
1656432970000|2022-06-28 16:16:10|6862.8|6856.8|6860.3|6854.3|6862.8|6856.8|6860.3|6854.3|1
1656432980000|2022-06-28 16:16:20|6859.8|6853.8|6863.3|6857.3|6863.3|6857.3|6859.3|6853.3|10
1656432990000|2022-06-28 16:16:30|6864.3|6858.3|6871.3|6865.3|6871.3|6865.3|6863.8|6857.8|14
1656433000000|2022-06-28 16:16:40|6871.4|6865.4|6875.8|6869.8|6875.8|6869.8|6871.4|6865.4|3
1656433010000|2022-06-28 16:16:50|6875.9|6869.9|6876.3|6870.3|6876.8|6870.8|6875.9|6869.9|5
1656433020000|2022-06-28 16:17:00|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876.8|6870.8|11
1656433030000|2022-06-28 16:17:10|6876.8|6870.8|6878.4|6872.4|6878.4|6872.4|6876.8|6870.8|2
1656433040000|2022-06-28 16:17:20|6878.9|6872.9|6882.3|6876.3|6882.8|6876.8|6878.9|6872.9|30
1656433050000|2022-06-28 16:17:30|6883.3|6877.3|6894.2|6888.2|6894.2|6888.2|6883.3|6877.3|9
1656433060000|2022-06-28 16:17:40|6892.7|6886.7|6893.7|6887.7|6894.7|6888.7|6892.7|6886.7|5
1656433070000|2022-06-28 16:17:50|6894.7|6888.7|6893.7|6887.7|6894.7|6888.7|6893.7|6887.7|4
1656433080000|2022-06-28 16:18:00|6893.2|6887.2|6886.7|6880.7|6893.2|6887.2|6886.7|6880.7|3
1656433090000|2022-06-28 16:18:10|6885.7|6879.7|6885.7|6879.7|6886.2|6880.2|6885.7|6879.7|0
1656433100000|2022-06-28 16:18:20|6886.2|6880.2|6889.7|6883.7|6889.7|6883.7|6886.2|6880.2|2
1656433110000|2022-06-28 16:18:30|6890.7|6884.7|6893.2|6887.2|6893.2|6887.2|6890.7|6884.7|0
1656433120000|2022-06-28 16:18:40|6894.3|6888.3|6894.7|6888.7|6894.7|6888.7|6894.3|6888.3|11
1656433130000|2022-06-28 16:18:50|6894.3|6888.3|6894.7|6888.7|6894.7|6888.7|6894.3|6888.3|5
1656433140000|2022-06-28 16:19:00|6893.8|6887.8|6894.3|6888.3|6894.7|6888.7|6893.8|6887.8|13
1656433150000|2022-06-28 16:19:10|6894.7|6888.7|6894.2|6888.2|6894.7|6888.7|6893.7|6887.7|6
1656433170000|2022-06-28 16:19:30|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|6894.2|6888.2|11
1656433180000|2022-06-28 16:19:40|6894.2|6888.2|6894.7|6888.7|6894.7|6888.7|6894.2|6888.2|3
1656433190000|2022-06-28 16:19:50|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6
1656433200000|2022-06-28 16:20:00|6893.3|6887.3|6894.3|6888.3|6894.3|6888.3|6893.3|6887.3|5
1656433210000|2022-06-28 16:20:10|6894.8|6888.8|6894.3|6888.3|6894.8|6888.8|6894.3|6888.3|2
1656433220000|2022-06-28 16:20:20|6894.7|6888.7|6894.3|6888.3|6894.7|6888.7|6893.8|6887.8|4
1656433230000|2022-06-28 16:20:30|||||||||1
1656433240000|2022-06-28 16:20:40|||||||||6
1656433250000|2022-06-28 16:20:50|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|2
1656433260000|2022-06-28 16:21:00|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|9
1656433280000|2022-06-28 16:21:20|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|2
1656433290000|2022-06-28 16:21:30|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|0
1656433300000|2022-06-28 16:21:40|6893.9|6887.9|6895|6889|6895|6889|6893.9|6887.9|16
1656433310000|2022-06-28 16:21:50|6894.5|6888.5|6894.5|6888.5|6895|6889|6894.5|6888.5|1
1656433320000|2022-06-28 16:22:00|6894|6888|6893.9|6887.9|6894|6888|6893.9|6887.9|4
1656433330000|2022-06-28 16:22:10|6892.4|6886.4|6887|6881|6892.4|6886.4|6886.9|6880.9|3
1656433340000|2022-06-28 16:22:20|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|0
1656433350000|2022-06-28 16:22:30|6886.9|6880.9|6885.5|6879.5|6886.9|6880.9|6885|6879|23
1656433360000|2022-06-28 16:22:40|||||||||5
1656433390000|2022-06-28 16:23:10|6885|6879|6885|6879|6885|6879|6884|6878|13
1656433400000|2022-06-28 16:23:20|6884.5|6878.5|6885.5|6879.5|6885.5|6879.5|6884.5|6878.5|5
1656433410000|2022-06-28 16:23:30|6886|6880|6885.5|6879.5|6886|6880|6885.5|6879.5|3
1656433420000|2022-06-28 16:23:40|6886|6880|6885|6879|6886|6880|6885|6879|0
1656433430000|2022-06-28 16:23:50|6884.5|6878.5|6885|6879|6885|6879|6884.5|6878.5|0
1656433450000|2022-06-28 16:24:10|6884|6878|6883.5|6877.5|6884|6878|6883.5|6877.5|4
1656433460000|2022-06-28 16:24:20|6882.6|6876.6|6884.5|6878.5|6884.5|6878.5|6882.6|6876.6|1
1656433470000|2022-06-28 16:24:30|6885|6879|6885.5|6879.5|6885.5|6879.5|6885|6879|0
1656433480000|2022-06-28 16:24:40|6886|6880|6884.5|6878.5|6886|6880|6884.5|6878.5|1
1656433500000|2022-06-28 16:25:00|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|0
1656433510000|2022-06-28 16:25:10|6884|6878|6884.5|6878.5|6884.5|6878.5|6884|6878|0
1656433530000|2022-06-28 16:25:30|6885|6879|6885.5|6879.5|6886|6880|6885|6879|6
1656433540000|2022-06-28 16:25:40|6886|6880|6890.9|6884.9|6890.9|6884.9|6885.5|6879.5|47
1656433550000|2022-06-28 16:25:50|6891.4|6885.4|6895.4|6889.4|6895.4|6889.4|6891.4|6885.4|0
1656433560000|2022-06-28 16:26:00|6895.9|6889.9|6894|6888|6898.3|6892.3|6894|6888|85
1656433570000|2022-06-28 16:26:10|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|0
1656433580000|2022-06-28 16:26:20|6894.5|6888.5|6895|6889|6896|6890|6894.5|6888.5|1
1656433590000|2022-06-28 16:26:30|6894|6888|6894.1|6888.1|6894.6|6888.6|6894|6888|0
1656433600000|2022-06-28 16:26:40|6894|6888|6894|6888|6894|6888|6894|6888|0
1656433610000|2022-06-28 16:26:50|6893.6|6887.6|6894|6888|6894.5|6888.5|6893.6|6887.6|1
1656433620000|2022-06-28 16:27:00|6893.6|6887.6|6894|6888|6894|6888|6893.6|6887.6|0
1656433630000|2022-06-28 16:27:10|6896.5|6890.5|6898.1|6892.1|6898.1|6892.1|6896|6890|2
1656433640000|2022-06-28 16:27:20|6900|6894|6904.6|6898.6|6905.1|6899.1|6900|6894|19
1656433650000|2022-06-28 16:27:30|6904.1|6898.1|6904.6|6898.6|6905.1|6899.1|6904.1|6898.1|4
1656433660000|2022-06-28 16:27:40|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|9
1656433670000|2022-06-28 16:27:50|6904.6|6898.6|6904.1|6898.1|6904.6|6898.6|6904.1|6898.1|0
1656433680000|2022-06-28 16:28:00|6904.2|6898.2|6911.2|6905.2|6911.2|6905.2|6904.2|6898.2|14
1656433690000|2022-06-28 16:28:10|6911.1|6905.1|6914.1|6908.1|6914.1|6908.1|6910.6|6904.6|25
1656433700000|2022-06-28 16:28:20|6914.6|6908.6|6916.6|6910.6|6916.6|6910.6|6914.6|6908.6|2
1656433710000|2022-06-28 16:28:30|6916.1|6910.1|6918.1|6912.1|6918.1|6912.1|6916.1|6910.1|0
1656433720000|2022-06-28 16:28:40|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|6917.1|6911.1|0
1656433730000|2022-06-28 16:28:50|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|0
1656433740000|2022-06-28 16:29:00|6917.6|6911.6|6917.6|6911.6|6918.1|6912.1|6917.6|6911.6|1
1656433750000|2022-06-28 16:29:10|6918.1|6912.1|6918.1|6912.1|6918.1|6912.1|6917.6|6911.6|0
1656433760000|2022-06-28 16:29:20|6918.6|6912.6|6919.1|6913.1|6919.1|6913.1|6918.1|6912.1|0
1656433770000|2022-06-28 16:29:30|||||||||1
1656433780000|2022-06-28 16:29:40|6918.6|6912.6|6917.1|6911.1|6918.6|6912.6|6917.1|6911.1|75
1656433790000|2022-06-28 16:29:50|6916.6|6910.6|6917.1|6911.1|6917.1|6911.1|6916.6|6910.6|328
1656433800000|2022-06-28 16:30:00|6916.6|6910.6|6915.1|6909.1|6916.6|6910.6|6915.1|6909.1|11
1656433810000|2022-06-28 16:30:10|6914.6|6908.6|6914|6908|6914.6|6908.6|6914|6908|16
1656433820000|2022-06-28 16:30:20|6913|6907|6912.5|6906.5|6913|6907|6912.5|6906.5|0
1656433830000|2022-06-28 16:30:30|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911|6905|13
1656433840000|2022-06-28 16:30:40|6910.1|6904.1|6910.5|6904.5|6911|6905|6910|6904|2
1656433850000|2022-06-28 16:30:50|6910|6904|6908|6902|6910|6904|6908|6902|10
1656433860000|2022-06-28 16:31:00|6908.5|6902.5|6908|6902|6910|6904|6907.5|6901.5|10
1656433880000|2022-06-28 16:31:20|6907.5|6901.5|6907.5|6901.5|6908|6902|6907.5|6901.5|0
1656433890000|2022-06-28 16:31:30|6907.9|6901.9|6907.5|6901.5|6907.9|6901.9|6907.5|6901.5|0
1656433900000|2022-06-28 16:31:40|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|1
1656433910000|2022-06-28 16:31:50|6909|6903|6909.5|6903.5|6909.5|6903.5|6908.5|6902.5|1
1656433920000|2022-06-28 16:32:00|||||||||1
1656433930000|2022-06-28 16:32:10|6910.5|6904.5|6913.5|6907.5|6913.5|6907.5|6910.5|6904.5|17
1656433940000|2022-06-28 16:32:20|6914|6908|6914|6908|6914.5|6908.5|6913|6907|1
1656433960000|2022-06-28 16:32:40|6914.5|6908.5|6916.5|6910.5|6917|6911|6914.5|6908.5|8
1656433970000|2022-06-28 16:32:50|6916.6|6910.6|6925.4|6919.4|6925.4|6919.4|6916.6|6910.6|46
1656433980000|2022-06-28 16:33:00|6925.9|6919.9|6925.9|6919.9|6930.9|6924.9|6925.9|6919.9|20
1656433990000|2022-06-28 16:33:10|6926.4|6920.4|6927.4|6921.4|6927.9|6921.9|6926.4|6920.4|0
1656434000000|2022-06-28 16:33:20|6926.9|6920.9|6927.3|6921.3|6927.4|6921.4|6925.4|6919.4|9
1656434010000|2022-06-28 16:33:30|6927.4|6921.4|6926|6920|6927.8|6921.8|6924.9|6918.9|6
1656434020000|2022-06-28 16:33:40|6925.9|6919.9|6925|6919|6925.9|6919.9|6924.5|6918.5|3
1656434030000|2022-06-28 16:33:50|6924.5|6918.5|6924|6918|6925|6919|6924|6918|2
1656434040000|2022-06-28 16:34:00|6924.5|6918.5|6921.5|6915.5|6924.5|6918.5|6921.5|6915.5|12
1656434050000|2022-06-28 16:34:10|6921.9|6915.9|6920.4|6914.4|6921.9|6915.9|6920|6914|15
1656434060000|2022-06-28 16:34:20|||||||||2
1656434070000|2022-06-28 16:34:30|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.4|6915.4|1
1656434080000|2022-06-28 16:34:40|6920.4|6914.4|6920.9|6914.9|6922.4|6916.4|6919.9|6913.9|450
1656434090000|2022-06-28 16:34:50|6921.9|6915.9|6923.4|6917.4|6923.4|6917.4|6921.4|6915.4|3
1656434100000|2022-06-28 16:35:00|6923.5|6917.5|6923.9|6917.9|6923.9|6917.9|6923.5|6917.5|0
1656434110000|2022-06-28 16:35:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923|6917|1
1656434120000|2022-06-28 16:35:20|6923.9|6917.9|6923.9|6917.9|6924.4|6918.4|6923.9|6917.9|0
1656434130000|2022-06-28 16:35:30|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|1
1656434140000|2022-06-28 16:35:40|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|4
1656434150000|2022-06-28 16:35:50|6924.4|6918.4|6923.5|6917.5|6924.4|6918.4|6921.6|6915.6|50
1656434160000|2022-06-28 16:36:00|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.5|6917.5|0
1656434170000|2022-06-28 16:36:10|6924.4|6918.4|6923.9|6917.9|6924.9|6918.9|6923.9|6917.9|6
1656434180000|2022-06-28 16:36:20|6923.5|6917.5|6923.4|6917.4|6923.9|6917.9|6923.4|6917.4|50
1656434190000|2022-06-28 16:36:30|||||||||75
1656434200000|2022-06-28 16:36:40|6923.5|6917.5|6929|6923|6930.4|6924.4|6923.5|6917.5|70
1656434210000|2022-06-28 16:36:50|6930.9|6924.9|6929|6923|6930.9|6924.9|6929|6923|93
1656434220000|2022-06-28 16:37:00|6929.4|6923.4|6924.9|6918.9|6929.4|6923.4|6924.5|6918.5|5
1656434230000|2022-06-28 16:37:10|6926|6920|6926|6920|6926.5|6920.5|6925.5|6919.5|9
1656434240000|2022-06-28 16:37:20|6926.4|6920.4|6925|6919|6926.4|6920.4|6925|6919|4
1656434250000|2022-06-28 16:37:30|6924|6918|6923.5|6917.5|6924|6918|6923.5|6917.5|2
1656434260000|2022-06-28 16:37:40|6924|6918|6924|6918|6924.4|6918.4|6924|6918|1
1656434270000|2022-06-28 16:37:50|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6923.5|6917.5|9
1656434280000|2022-06-28 16:38:00|6924|6918|6924|6918|6924|6918|6924|6918|0
1656434290000|2022-06-28 16:38:10|6924.4|6918.4|6925|6919|6925|6919|6924|6918|0
1656434300000|2022-06-28 16:38:20|6925.4|6919.4|6924|6918|6925.4|6919.4|6924|6918|2
1656434310000|2022-06-28 16:38:30|6923.5|6917.5|6924.5|6918.5|6924.5|6918.5|6923.5|6917.5|6
1656434320000|2022-06-28 16:38:40|6924|6918|6924.4|6918.4|6924.4|6918.4|6923.9|6917.9|9
1656434330000|2022-06-28 16:38:50|6923|6917|6925|6919|6925|6919|6923|6917|17
1656434340000|2022-06-28 16:39:00|6925.5|6919.5|6925|6919|6925.5|6919.5|6925|6919|0
1656434350000|2022-06-28 16:39:10|6924|6918|6921|6915|6924.4|6918.4|6921|6915|16
1656434360000|2022-06-28 16:39:20|6921.4|6915.4|6921|6915|6921.9|6915.9|6921|6915|17
1656434370000|2022-06-28 16:39:30|6920.5|6914.5|6920.5|6914.5|6921|6915|6920.4|6914.4|12
1656434380000|2022-06-28 16:39:40|6920.4|6914.4|6920.4|6914.4|6920.5|6914.5|6920.4|6914.4|0
1656434390000|2022-06-28 16:39:50|6920|6914|6920.4|6914.4|6920.5|6914.5|6919.9|6913.9|5
1656434400000|2022-06-28 16:40:00|6919.9|6913.9|6919.8|6913.8|6920.4|6914.4|6919.8|6913.8|4
1656434410000|2022-06-28 16:40:10|||||||||13
1656434420000|2022-06-28 16:40:20|6920.3|6914.3|6919.8|6913.8|6920.3|6914.3|6919.8|6913.8|7
1656434430000|2022-06-28 16:40:30|6917.4|6911.4|6917.3|6911.3|6917.4|6911.4|6915.9|6909.9|15
1656434440000|2022-06-28 16:40:40|6917.8|6911.8|6919.8|6913.8|6919.8|6913.8|6917.8|6911.8|0
1656434450000|2022-06-28 16:40:50|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|2
1656434460000|2022-06-28 16:41:00|6920.3|6914.3|6917.4|6911.4|6920.3|6914.3|6917.4|6911.4|14
1656434470000|2022-06-28 16:41:10|6916.4|6910.4|6916.3|6910.3|6916.4|6910.4|6915.8|6909.8|9
1656434480000|2022-06-28 16:41:20|6915.8|6909.8|6915.8|6909.8|6916.9|6910.9|6915.8|6909.8|11
1656434490000|2022-06-28 16:41:30|6916.3|6910.3|6917.8|6911.8|6917.8|6911.8|6916.3|6910.3|5
1656434500000|2022-06-28 16:41:40|6916.8|6910.8|6916.3|6910.3|6916.8|6910.8|6915.9|6909.9|28
1656434510000|2022-06-28 16:41:50|6915.8|6909.8|6920.3|6914.3|6920.3|6914.3|6915.8|6909.8|19
1656434520000|2022-06-28 16:42:00|6920.8|6914.8|6921.3|6915.3|6921.4|6915.4|6920.8|6914.8|11
1656434530000|2022-06-28 16:42:10|6920.3|6914.3|6920.8|6914.8|6920.8|6914.8|6920.3|6914.3|12
1656434540000|2022-06-28 16:42:20|6920.4|6914.4|6920.8|6914.8|6920.8|6914.8|6920.4|6914.4|0
1656434550000|2022-06-28 16:42:30|6919.8|6913.8|6920.3|6914.3|6920.8|6914.8|6919.8|6913.8|0
1656434560000|2022-06-28 16:42:40|6919.8|6913.8|6918.8|6912.8|6919.8|6913.8|6917.8|6911.8|2
1656434570000|2022-06-28 16:42:50|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|0
1656434580000|2022-06-28 16:43:00|6917.8|6911.8|6918.3|6912.3|6918.8|6912.8|6917.8|6911.8|1
1656434590000|2022-06-28 16:43:10|6918.8|6912.8|6919.3|6913.3|6919.3|6913.3|6918.8|6912.8|2
1656434600000|2022-06-28 16:43:20|||||||||5
1656434610000|2022-06-28 16:43:30|6918.8|6912.8|6920.8|6914.8|6920.8|6914.8|6918.8|6912.8|1
1656434620000|2022-06-28 16:43:40|6921.7|6915.7|6921.3|6915.3|6921.7|6915.7|6920.8|6914.8|39
1656434630000|2022-06-28 16:43:50|6921.8|6915.8|6923.3|6917.3|6923.3|6917.3|6921.8|6915.8|0
1656434640000|2022-06-28 16:44:00|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|0
1656434650000|2022-06-28 16:44:10|6923.9|6917.9|6924.8|6918.8|6925.3|6919.3|6923.8|6917.8|5
1656434660000|2022-06-28 16:44:20|6924.3|6918.3|6927.3|6921.3|6927.3|6921.3|6924.3|6918.3|9
1656434670000|2022-06-28 16:44:30|6927.4|6921.4|6928.9|6922.9|6929.4|6923.4|6927.4|6921.4|94
1656434680000|2022-06-28 16:44:40|6929.4|6923.4|6926.3|6920.3|6929.4|6923.4|6925.3|6919.3|4
1656434690000|2022-06-28 16:44:50|6926.8|6920.8|6924.8|6918.8|6926.8|6920.8|6924.8|6918.8|3
1656434700000|2022-06-28 16:45:00|6925.8|6919.8|6926.3|6920.3|6927.8|6921.8|6925.8|6919.8|8
1656434710000|2022-06-28 16:45:10|6926.8|6920.8|6926.3|6920.3|6926.8|6920.8|6926.3|6920.3|7
1656434720000|2022-06-28 16:45:20|6925.8|6919.8|6926.3|6920.3|6926.8|6920.8|6925.8|6919.8|1
1656434730000|2022-06-28 16:45:30|6925.8|6919.8|6924.3|6918.3|6925.8|6919.8|6924.3|6918.3|6
1656434750000|2022-06-28 16:45:50|6925.7|6919.7|6919.8|6913.8|6926.7|6920.7|6919.8|6913.8|19
1656434760000|2022-06-28 16:46:00|6920.3|6914.3|6920.3|6914.3|6920.8|6914.8|6920.3|6914.3|1
1656434770000|2022-06-28 16:46:10|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|1
1656434780000|2022-06-28 16:46:20|6919.3|6913.3|6918.8|6912.8|6919.3|6913.3|6918.8|6912.8|3
1656434790000|2022-06-28 16:46:30|6918.3|6912.3|6916.8|6910.8|6918.8|6912.8|6916.8|6910.8|0
1656434800000|2022-06-28 16:46:40|6915.8|6909.8|6915.8|6909.8|6916.3|6910.3|6915.8|6909.8|3
1656434810000|2022-06-28 16:46:50|6916.2|6910.2|6917.8|6911.8|6917.8|6911.8|6915.8|6909.8|8
1656434820000|2022-06-28 16:47:00|6916.8|6910.8|6916.8|6910.8|6917.8|6911.8|6916.8|6910.8|1
1656434830000|2022-06-28 16:47:10|6916.3|6910.3|6915.3|6909.3|6916.3|6910.3|6915.3|6909.3|0
1656434840000|2022-06-28 16:47:20|6914.8|6908.8|6911.8|6905.8|6914.8|6908.8|6911.8|6905.8|14
1656434850000|2022-06-28 16:47:30|6912.3|6906.3|6911.8|6905.8|6912.3|6906.3|6911.8|6905.8|1
1656434860000|2022-06-28 16:47:40|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|0
1656434870000|2022-06-28 16:47:50|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1656434880000|2022-06-28 16:48:00|6911.8|6905.8|6911.3|6905.3|6911.8|6905.8|6911.3|6905.3|0
1656434890000|2022-06-28 16:48:10|6905.4|6899.4|6904.3|6898.3|6905.9|6899.9|6903.4|6897.4|5
1656434900000|2022-06-28 16:48:20|6901.9|6895.9|6903.3|6897.3|6903.3|6897.3|6901.9|6895.9|3
1656434910000|2022-06-28 16:48:30|6904.3|6898.3|6902.8|6896.8|6904.3|6898.3|6902.8|6896.8|0
1656434920000|2022-06-28 16:48:40|6903.3|6897.3|6902.8|6896.8|6903.3|6897.3|6902.8|6896.8|67
1656434930000|2022-06-28 16:48:50|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.4|6894.4|8
1656434940000|2022-06-28 16:49:00|6899.8|6893.8|6899.3|6893.3|6900.8|6894.8|6899.3|6893.3|2
1656434950000|2022-06-28 16:49:10|6898.8|6892.8|6898.3|6892.3|6899.8|6893.8|6897.8|6891.8|2
1656434960000|2022-06-28 16:49:20|6898.8|6892.8|6899.3|6893.3|6899.3|6893.3|6898.8|6892.8|6
1656434970000|2022-06-28 16:49:30|6900.8|6894.8|6906.7|6900.7|6906.7|6900.7|6900.8|6894.8|16
1656434980000|2022-06-28 16:49:40|6907.2|6901.2|6908.7|6902.7|6909.2|6903.2|6906.7|6900.7|7
1656434990000|2022-06-28 16:49:50|6907.2|6901.2|6910.1|6904.1|6910.1|6904.1|6907.2|6901.2|34
1656435010000|2022-06-28 16:50:10|6909.6|6903.6|6909.6|6903.6|6910.6|6904.6|6907.6|6901.6|32
1656435020000|2022-06-28 16:50:20|6910.1|6904.1|6909.2|6903.2|6910.1|6904.1|6909.1|6903.1|0
1656435030000|2022-06-28 16:50:30|6909.1|6903.1|6908.6|6902.6|6909.1|6903.1|6908.6|6902.6|0
1656435050000|2022-06-28 16:50:50|6909.6|6903.6|6909.1|6903.1|6909.6|6903.6|6909.1|6903.1|1
1656435060000|2022-06-28 16:51:00|6909.6|6903.6|6907.6|6901.6|6909.6|6903.6|6907.6|6901.6|2
1656435090000|2022-06-28 16:51:30|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|0
1656435100000|2022-06-28 16:51:40|6906.5|6900.5|6902.7|6896.7|6906.6|6900.6|6902.7|6896.7|2
1656435110000|2022-06-28 16:51:50|||||||||9
1656435130000|2022-06-28 16:52:10|6904.1|6898.1|6901.1|6895.1|6904.6|6898.6|6901.1|6895.1|3
1656435140000|2022-06-28 16:52:20|6902.6|6896.6|6904.5|6898.5|6904.5|6898.5|6902.6|6896.6|8
1656435150000|2022-06-28 16:52:30|6904.6|6898.6|6907|6901|6907.6|6901.6|6904.6|6898.6|26
1656435160000|2022-06-28 16:52:40|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907|6901|0
1656435170000|2022-06-28 16:52:50|6908.1|6902.1|6908|6902|6908.1|6902.1|6908|6902|1
1656435180000|2022-06-28 16:53:00|6908.5|6902.5|6908.4|6902.4|6908.5|6902.5|6908|6902|8
1656435190000|2022-06-28 16:53:10|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|16
1656435200000|2022-06-28 16:53:20|6905.6|6899.6|6906.5|6900.5|6906.5|6900.5|6905.6|6899.6|5
1656435210000|2022-06-28 16:53:30|6907.1|6901.1|6907|6901|6907.5|6901.5|6907|6901|1
1656435220000|2022-06-28 16:53:40|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.5|6900.5|0
1656435240000|2022-06-28 16:54:00|6905.5|6899.5|6904.5|6898.5|6906.1|6900.1|6904.5|6898.5|4
1656435250000|2022-06-28 16:54:10|6904.1|6898.1|6903|6897|6904.1|6898.1|6902.6|6896.6|2
1656435260000|2022-06-28 16:54:20|6903.5|6897.5|6906.5|6900.5|6906.5|6900.5|6903|6897|9
1656435270000|2022-06-28 16:54:30|6907|6901|6908|6902|6908|6902|6907|6901|1
1656435280000|2022-06-28 16:54:40|6908.5|6902.5|6907.5|6901.5|6908.5|6902.5|6907.5|6901.5|0
1656435290000|2022-06-28 16:54:50|6907.6|6901.6|6907|6901|6907.6|6901.6|6907|6901|0
1656435300000|2022-06-28 16:55:00|6904.5|6898.5|6907|6901|6907|6901|6904.5|6898.5|7
1656435310000|2022-06-28 16:55:10|6906.5|6900.5|6907|6901|6907|6901|6906.5|6900.5|1
1656435320000|2022-06-28 16:55:20|6907.5|6901.5|6908|6902|6908|6902|6907.5|6901.5|0
1656435350000|2022-06-28 16:55:50|||||||||2
1656435360000|2022-06-28 16:56:00|||||||||6
1656435370000|2022-06-28 16:56:10|||||||||4
1656435380000|2022-06-28 16:56:20|6911.5|6905.5|6915|6909|6915.9|6909.9|6911.5|6905.5|53
1656435390000|2022-06-28 16:56:30|6916|6910|6917|6911|6917|6911|6916|6910|2
1656435400000|2022-06-28 16:56:40|6917.1|6911.1|6919.9|6913.9|6920.4|6914.4|6917.1|6911.1|15
1656435410000|2022-06-28 16:56:50|6920.4|6914.4|6919.9|6913.9|6920.4|6914.4|6919.9|6913.9|3
1656435420000|2022-06-28 16:57:00|6920.9|6914.9|6923.4|6917.4|6923.4|6917.4|6920.9|6914.9|5
1656435430000|2022-06-28 16:57:10|6923|6917|6922.4|6916.4|6923|6917|6922|6916|2
1656435440000|2022-06-28 16:57:20|6924.4|6918.4|6924.4|6918.4|6924.5|6918.5|6924.4|6918.4|0
1656435450000|2022-06-28 16:57:30|6924.5|6918.5|6922.4|6916.4|6924.5|6918.5|6922|6916|5
1656435460000|2022-06-28 16:57:40|6922.5|6916.5|6921.5|6915.5|6922.5|6916.5|6921.5|6915.5|1
1656435470000|2022-06-28 16:57:50|6922|6916|6926.7|6920.7|6927.2|6921.2|6921.2|6915.2|30
1656435480000|2022-06-28 16:58:00|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1656435490000|2022-06-28 16:58:10|6926.7|6920.7|6927.2|6921.2|6927.2|6921.2|6926.2|6920.2|1
1656435500000|2022-06-28 16:58:20|6926.7|6920.7|6930.2|6924.2|6930.2|6924.2|6926.2|6920.2|3
1656435510000|2022-06-28 16:58:30|6929.2|6923.2|6926.2|6920.2|6929.2|6923.2|6926.2|6920.2|38
1656435520000|2022-06-28 16:58:40|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|0
1656435530000|2022-06-28 16:58:50|6926.2|6920.2|6926.2|6920.2|6926.7|6920.7|6926.2|6920.2|1
1656435540000|2022-06-28 16:59:00|6925.2|6919.2|6925.7|6919.7|6925.7|6919.7|6925.2|6919.2|0
1656435550000|2022-06-28 16:59:10|6925.2|6919.2|6926.2|6920.2|6926.2|6920.2|6925.2|6919.2|0
1656435560000|2022-06-28 16:59:20|6926.1|6920.1|6925.6|6919.6|6926.1|6920.1|6925.1|6919.1|0
1656435580000|2022-06-28 16:59:40|6925.7|6919.7|6926.2|6920.2|6926.2|6920.2|6925.7|6919.7|0
1656435590000|2022-06-28 16:59:50|6926.1|6920.1|6926.2|6920.2|6926.2|6920.2|6926.1|6920.1|0
1656435600000|2022-06-28 17:00:00|6925.6|6919.6|6926.1|6920.1|6926.6|6920.6|6925.6|6919.6|2
1656435610000|2022-06-28 17:00:10|6926.2|6920.2|6925.7|6919.7|6927.2|6921.2|6925.6|6919.6|16
1656435630000|2022-06-28 17:00:30|6925.8|6919.8|6926.2|6920.2|6926.7|6920.7|6925.7|6919.7|1
1656435640000|2022-06-28 17:00:40|6926.7|6920.7|6926.2|6920.2|6926.7|6920.7|6925.7|6919.7|1
1656435650000|2022-06-28 17:00:50|6926.7|6920.7|6927.2|6921.2|6927.2|6921.2|6926.7|6920.7|1
1656435660000|2022-06-28 17:01:00|6926.7|6920.7|6926.2|6920.2|6927.2|6921.2|6926.2|6920.2|9
1656435670000|2022-06-28 17:01:10|||||||||1
1656435680000|2022-06-28 17:01:20|6926.7|6920.7|6926.2|6920.2|6927.2|6921.2|6926.2|6920.2|2
1656435690000|2022-06-28 17:01:30|6926.7|6920.7|6926.2|6920.2|6926.7|6920.7|6925.7|6919.7|0
1656435700000|2022-06-28 17:01:40|6925.7|6919.7|6927.2|6921.2|6927.2|6921.2|6925.6|6919.6|3
1656435710000|2022-06-28 17:01:50|6928.3|6922.3|6929.7|6923.7|6929.7|6923.7|6928.3|6922.3|11
1656435720000|2022-06-28 17:02:00|6930.2|6924.2|6928.3|6922.3|6930.2|6924.2|6927.8|6921.8|0
1656435790000|2022-06-28 17:03:10|6929.7|6923.7|6929.3|6923.3|6929.8|6923.8|6928.8|6922.8|27
1656435800000|2022-06-28 17:03:20|6929.8|6923.8|6930.3|6924.3|6930.3|6924.3|6929.8|6923.8|2
1656435810000|2022-06-28 17:03:30|6929.8|6923.8|6929.3|6923.3|6929.8|6923.8|6929.3|6923.3|4
1656435820000|2022-06-28 17:03:40|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|1
1656435830000|2022-06-28 17:03:50|6929.3|6923.3|6928.8|6922.8|6930.3|6924.3|6928.8|6922.8|7
1656435840000|2022-06-28 17:04:00|6929.3|6923.3|6929.3|6923.3|6929.8|6923.8|6928.3|6922.3|0
1656435850000|2022-06-28 17:04:10|6928.4|6922.4|6928.9|6922.9|6928.9|6922.9|6928.4|6922.4|1
1656435860000|2022-06-28 17:04:20|6929.4|6923.4|6928.9|6922.9|6929.4|6923.4|6928.9|6922.9|5
1656435870000|2022-06-28 17:04:30|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|1
1656435880000|2022-06-28 17:04:40|6928.9|6922.9|6929.4|6923.4|6929.4|6923.4|6927.9|6921.9|2
1656435890000|2022-06-28 17:04:50|6929|6923|6928.5|6922.5|6929.5|6923.5|6928.4|6922.4|4
1656435900000|2022-06-28 17:05:00|6928.9|6922.9|6928.4|6922.4|6928.9|6922.9|6928.4|6922.4|9
1656435910000|2022-06-28 17:05:10|6928.9|6922.9|6928.9|6922.9|6929.4|6923.4|6928.9|6922.9|5
1656435920000|2022-06-28 17:05:20|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|3
1656435930000|2022-06-28 17:05:30|6929|6923|6929.5|6923.5|6929.5|6923.5|6929|6923|0
1656435940000|2022-06-28 17:05:40|6929|6923|6929|6923|6929.4|6923.4|6929|6923|4
1656435950000|2022-06-28 17:05:50|6928.9|6922.9|6929|6923|6929|6923|6928.9|6922.9|1
1656435970000|2022-06-28 17:06:10|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|2
1656435980000|2022-06-28 17:06:20|6929|6923|6929|6923|6929|6923|6929|6923|5
1656435990000|2022-06-28 17:06:30|6929.5|6923.5|6929.1|6923.1|6929.5|6923.5|6929.1|6923.1|4
1656436000000|2022-06-28 17:06:40|6929.5|6923.5|6929.6|6923.6|6929.6|6923.6|6929.5|6923.5|0
1656436010000|2022-06-28 17:06:50|||||||||3
1656436020000|2022-06-28 17:07:00|6930.1|6924.1|6930.5|6924.5|6930.5|6924.5|6930.1|6924.1|11
1656436030000|2022-06-28 17:07:10|6930.6|6924.6|6930.1|6924.1|6930.6|6924.6|6930.1|6924.1|0
1656436040000|2022-06-28 17:07:20|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1656436050000|2022-06-28 17:07:30|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|1
1656436060000|2022-06-28 17:07:40|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1656436070000|2022-06-28 17:07:50|6927.1|6921.1|6927.6|6921.6|6927.6|6921.6|6927.1|6921.1|0
1656436080000|2022-06-28 17:08:00|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1656436090000|2022-06-28 17:08:10|6927|6921|6927|6921|6927|6921|6927|6921|0
1656436100000|2022-06-28 17:08:20|6927.1|6921.1|6927.6|6921.6|6928.1|6922.1|6927.1|6921.1|0
1656436110000|2022-06-28 17:08:30|6928.1|6922.1|6928.6|6922.6|6928.6|6922.6|6928.1|6922.1|12
1656436120000|2022-06-28 17:08:40|6929|6923|6927.6|6921.6|6929.5|6923.5|6927.6|6921.6|2
1656436130000|2022-06-28 17:08:50|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1656436140000|2022-06-28 17:09:00|6927|6921|6924.5|6918.5|6927|6921|6924|6918|9
1656436150000|2022-06-28 17:09:10|6923.5|6917.5|6925.9|6919.9|6926|6920|6923.5|6917.5|9
1656436160000|2022-06-28 17:09:20|6925.5|6919.5|6925.5|6919.5|6926|6920|6924.5|6918.5|27
1656436170000|2022-06-28 17:09:30|6925.4|6919.4|6926.5|6920.5|6926.5|6920.5|6925.4|6919.4|6
1656436180000|2022-06-28 17:09:40|6926|6920|6926.5|6920.5|6926.5|6920.5|6925.9|6919.9|1
1656436190000|2022-06-28 17:09:50|6926|6920|6927|6921|6927|6921|6926|6920|1
1656436200000|2022-06-28 17:10:00|6926.5|6920.5|6927|6921|6928|6922|6926.5|6920.5|28
1656436210000|2022-06-28 17:10:10|6927.5|6921.5|6926.5|6920.5|6927.5|6921.5|6926.5|6920.5|19
1656436220000|2022-06-28 17:10:20|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|3
1656436240000|2022-06-28 17:10:40|6930|6924|6930|6924|6930|6924|6930|6924|0
1656436250000|2022-06-28 17:10:50|6929.5|6923.5|6928|6922|6929.5|6923.5|6928|6922|8
1656436260000|2022-06-28 17:11:00|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|0
1656436270000|2022-06-28 17:11:10|||||||||31
1656436280000|2022-06-28 17:11:20|6928.5|6922.5|6928|6922|6928.5|6922.5|6928|6922|0
1656436310000|2022-06-28 17:11:50|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|2
1656436330000|2022-06-28 17:12:10|6928|6922|6929.4|6923.4|6929.4|6923.4|6927.5|6921.5|40
1656436340000|2022-06-28 17:12:20|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|1
1656436350000|2022-06-28 17:12:30|6927|6921|6929.4|6923.4|6929.4|6923.4|6927|6921|15
1656436360000|2022-06-28 17:12:40|6928|6922|6928.4|6922.4|6928.4|6922.4|6927.9|6921.9|5
1656436370000|2022-06-28 17:12:50|6927.9|6921.9|6929.4|6923.4|6929.4|6923.4|6927.9|6921.9|4
1656436380000|2022-06-28 17:13:00|6923.6|6917.6|6923|6917|6923.6|6917.6|6923|6917|3
1656436390000|2022-06-28 17:13:10|6923.5|6917.5|6923.5|6917.5|6924|6918|6923.5|6917.5|0
1656436400000|2022-06-28 17:13:20|6923|6917|6923.5|6917.5|6924|6918|6923|6917|0
1656436410000|2022-06-28 17:13:30|6923|6917|6923|6917|6923|6917|6923|6917|8
1656436420000|2022-06-28 17:13:40|6923.5|6917.5|6923.5|6917.5|6924.5|6918.5|6923|6917|6
1656436430000|2022-06-28 17:13:50|6924|6918|6918.5|6912.5|6924|6918|6918.5|6912.5|8
1656436440000|2022-06-28 17:14:00|6919|6913|6917|6911|6919|6913|6916.5|6910.5|0
1656436450000|2022-06-28 17:14:10|6916.5|6910.5|6918|6912|6918|6912|6916.5|6910.5|4
1656436460000|2022-06-28 17:14:20|6918.4|6912.4|6920.5|6914.5|6921|6915|6918.4|6912.4|1
1656436470000|2022-06-28 17:14:30|6913.5|6907.5|6914|6908|6914.6|6908.6|6913.5|6907.5|19
1656436480000|2022-06-28 17:14:40|6913.5|6907.5|6912|6906|6914|6908|6912|6906|0
1656436490000|2022-06-28 17:14:50|6912.5|6906.5|6913|6907|6913|6907|6912.1|6906.1|0
1656436500000|2022-06-28 17:15:00|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|3
1656436510000|2022-06-28 17:15:10|6914|6908|6914.5|6908.5|6915|6909|6913.6|6907.6|24
1656436520000|2022-06-28 17:15:20|6915|6909|6915.5|6909.5|6915.5|6909.5|6915|6909|1
1656436530000|2022-06-28 17:15:30|6913.6|6907.6|6914.5|6908.5|6914.5|6908.5|6913.6|6907.6|10
1656436540000|2022-06-28 17:15:40|6913.6|6907.6|6914.5|6908.5|6914.5|6908.5|6913|6907|23
1656436550000|2022-06-28 17:15:50|6912.6|6906.6|6915|6909|6915|6909|6912.6|6906.6|7
1656436560000|2022-06-28 17:16:00|6914.5|6908.5|6916|6910|6916|6910|6914.5|6908.5|9
1656436580000|2022-06-28 17:16:20|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|15
1656436590000|2022-06-28 17:16:30|6917.1|6911.1|6917|6911|6918.6|6912.6|6916.6|6910.6|0
1656436600000|2022-06-28 17:16:40|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|7
1656436610000|2022-06-28 17:16:50|6920.9|6914.9|6920.5|6914.5|6921|6915|6920.5|6914.5|2
1656436620000|2022-06-28 17:17:00|6921|6915|6920.4|6914.4|6921|6915|6920.4|6914.4|6
1656436630000|2022-06-28 17:17:10|6920.5|6914.5|6921|6915|6922|6916|6920.5|6914.5|12
1656436640000|2022-06-28 17:17:20|6921.4|6915.4|6921|6915|6921.4|6915.4|6921|6915|1
1656436650000|2022-06-28 17:17:30|6920.5|6914.5|6921|6915|6921|6915|6920.5|6914.5|5
1656436660000|2022-06-28 17:17:40|6921.4|6915.4|6921.4|6915.4|6921.4|6915.4|6921.4|6915.4|0
1656436670000|2022-06-28 17:17:50|6921|6915|6921.4|6915.4|6921.5|6915.5|6921|6915|1
1656436680000|2022-06-28 17:18:00|6921.5|6915.5|6921.9|6915.9|6921.9|6915.9|6921.5|6915.5|0
1656436690000|2022-06-28 17:18:10|6923.4|6917.4|6923.4|6917.4|6923.9|6917.9|6923.4|6917.4|11
1656436700000|2022-06-28 17:18:20|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6
1656436730000|2022-06-28 17:18:50|6919.5|6913.5|6919.9|6913.9|6920.5|6914.5|6919.5|6913.5|2
1656436740000|2022-06-28 17:19:00|6919.5|6913.5|6919.4|6913.4|6919.5|6913.5|6919.4|6913.4|3
1656436750000|2022-06-28 17:19:10|6918.9|6912.9|6918.4|6912.4|6918.9|6912.9|6918.4|6912.4|0
1656436760000|2022-06-28 17:19:20|6914.6|6908.6|6914.5|6908.5|6914.6|6908.6|6913.5|6907.5|12
1656436770000|2022-06-28 17:19:30|6914|6908|6914|6908|6915.4|6909.4|6913.5|6907.5|17
1656436780000|2022-06-28 17:19:40|6909.1|6903.1|6910.6|6904.6|6910.6|6904.6|6909.1|6903.1|11
1656436800000|2022-06-28 17:20:00|6911.1|6905.1|6910.6|6904.6|6912.5|6906.5|6910.5|6904.5|8
1656436820000|2022-06-28 17:20:20|6910.5|6904.5|6910.6|6904.6|6911.1|6905.1|6910.5|6904.5|0
1656436830000|2022-06-28 17:20:30|6910.5|6904.5|6910.6|6904.6|6910.6|6904.6|6910.5|6904.5|1
1656436840000|2022-06-28 17:20:40|6910.5|6904.5|6910.6|6904.6|6910.6|6904.6|6910.5|6904.5|3
1656436850000|2022-06-28 17:20:50|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6909.6|6903.6|2
1656436860000|2022-06-28 17:21:00|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|0
1656436870000|2022-06-28 17:21:10|6910.1|6904.1|6909.6|6903.6|6910.1|6904.1|6909|6903|0
1656436890000|2022-06-28 17:21:30|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|2
1656436900000|2022-06-28 17:21:40|6909.6|6903.6|6910|6904|6910|6904|6909.6|6903.6|6
1656436910000|2022-06-28 17:21:50|6909.6|6903.6|6910.5|6904.5|6910.5|6904.5|6909.5|6903.5|0
1656436920000|2022-06-28 17:22:00|6911|6905|6913.5|6907.5|6913.5|6907.5|6911|6905|2
1656436930000|2022-06-28 17:22:10|6912.6|6906.6|6912.5|6906.5|6912.6|6906.6|6912|6906|0
1656436940000|2022-06-28 17:22:20|6912|6906|6910.5|6904.5|6912.5|6906.5|6910.5|6904.5|0
1656436950000|2022-06-28 17:22:30|6911|6905|6909.5|6903.5|6911|6905|6909.5|6903.5|0
1656436970000|2022-06-28 17:22:50|6910|6904|6910.1|6904.1|6910.1|6904.1|6909.5|6903.5|1
1656436980000|2022-06-28 17:23:00|6910|6904|6910.6|6904.6|6911|6905|6910|6904|0
1656436990000|2022-06-28 17:23:10|6910.5|6904.5|6911.5|6905.5|6911.5|6905.5|6909.5|6903.5|4
1656437000000|2022-06-28 17:23:20|6912.5|6906.5|6912.5|6906.5|6913.4|6907.4|6912.5|6906.5|2
1656437010000|2022-06-28 17:23:30|6912|6906|6911.5|6905.5|6912|6906|6911.5|6905.5|0
1656437020000|2022-06-28 17:23:40|6912|6906|6912.5|6906.5|6912.5|6906.5|6911.5|6905.5|2
1656437030000|2022-06-28 17:23:50|6912|6906|6912|6906|6912|6906|6912|6906|3
1656437040000|2022-06-28 17:24:00|6911|6905|6911.5|6905.5|6911.5|6905.5|6910.5|6904.5|0
1656437050000|2022-06-28 17:24:10|6910.5|6904.5|6911.5|6905.5|6911.5|6905.5|6910.5|6904.5|117
1656437060000|2022-06-28 17:24:20|||||||||6
1656437070000|2022-06-28 17:24:30|6911|6905|6912.5|6906.5|6912.5|6906.5|6910.5|6904.5|2
1656437080000|2022-06-28 17:24:40|6911.9|6905.9|6911.5|6905.5|6912|6906|6911.5|6905.5|34
1656437100000|2022-06-28 17:25:00|6911|6905|6912.5|6906.5|6912.5|6906.5|6911|6905|0
1656437110000|2022-06-28 17:25:10|6912|6906|6911|6905|6912|6906|6911|6905|1
1656437120000|2022-06-28 17:25:20|6911.4|6905.4|6912.5|6906.5|6912.5|6906.5|6911.4|6905.4|0
1656437130000|2022-06-28 17:25:30|6913|6907|6913.5|6907.5|6913.5|6907.5|6913|6907|0
1656437140000|2022-06-28 17:25:40|6914|6908|6912|6906|6914|6908|6912|6906|0
1656437150000|2022-06-28 17:25:50|6911.5|6905.5|6913.9|6907.9|6913.9|6907.9|6911|6905|2
1656437160000|2022-06-28 17:26:00|6912.9|6906.9|6912.4|6906.4|6912.9|6906.9|6911.9|6905.9|0
1656437170000|2022-06-28 17:26:10|||||||||1
1656437180000|2022-06-28 17:26:20|6911.4|6905.4|6910.4|6904.4|6911.4|6905.4|6910.4|6904.4|156
1656437190000|2022-06-28 17:26:30|6909.5|6903.5|6911.9|6905.9|6911.9|6905.9|6909.4|6903.4|2
1656437200000|2022-06-28 17:26:40|6911.4|6905.4|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|2
1656437210000|2022-06-28 17:26:50|6911.4|6905.4|6910.4|6904.4|6911.4|6905.4|6910.4|6904.4|2
1656437220000|2022-06-28 17:27:00|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|1
1656437230000|2022-06-28 17:27:10|6910.9|6904.9|6910.9|6904.9|6912.4|6906.4|6910.9|6904.9|166
1656437240000|2022-06-28 17:27:20|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6910.9|6904.9|6
1656437250000|2022-06-28 17:27:30|6911|6905|6910.9|6904.9|6911|6905|6910.4|6904.4|3
1656437260000|2022-06-28 17:27:40|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|21
1656437270000|2022-06-28 17:27:50|6910.9|6904.9|6912.5|6906.5|6914.5|6908.5|6910.9|6904.9|8
1656437280000|2022-06-28 17:28:00|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|0
1656437290000|2022-06-28 17:28:10|6911.4|6905.4|6911|6905|6911.5|6905.5|6911|6905|0
1656437300000|2022-06-28 17:28:20|6910.9|6904.9|6910.5|6904.5|6911.9|6905.9|6910.5|6904.5|3
1656437310000|2022-06-28 17:28:30|6910.4|6904.4|6911.4|6905.4|6911.4|6905.4|6910.4|6904.4|0
1656437320000|2022-06-28 17:28:40|6910.5|6904.5|6910.4|6904.4|6910.9|6904.9|6910.4|6904.4|3
1656437330000|2022-06-28 17:28:50|6909.5|6903.5|6909.5|6903.5|6911.5|6905.5|6909.5|6903.5|45
1656437340000|2022-06-28 17:29:00|6909|6903|6908|6902|6909.5|6903.5|6908|6902|10
1656437350000|2022-06-28 17:29:10|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907|6901|0
1656437360000|2022-06-28 17:29:20|6908|6902|6908|6902|6908|6902|6908|6902|0
1656437370000|2022-06-28 17:29:30|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908|6902|0
1656437380000|2022-06-28 17:29:40|6907.5|6901.5|6905.5|6899.5|6907.5|6901.5|6905.5|6899.5|54
1656437390000|2022-06-28 17:29:50|||||||||11
1656437400000|2022-06-28 17:30:00|||||||||6
1656437410000|2022-06-28 17:30:10|6906.4|6900.4|6906|6900|6906.5|6900.5|6906|6900|0
1656437420000|2022-06-28 17:30:20|6906.5|6900.5|6906|6900|6906.5|6900.5|6906|6900|3
1656437430000|2022-06-28 17:30:30|6906.5|6900.5|6906|6900|6906.5|6900.5|6906|6900|2
1656437440000|2022-06-28 17:30:40|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|1
1656437460000|2022-06-28 17:31:00|6906|6900|6906.5|6900.5|6906.5|6900.5|6906|6900|0
1656437470000|2022-06-28 17:31:10|6906|6900|6906|6900|6906.5|6900.5|6906|6900|3
1656437480000|2022-06-28 17:31:20|||||||||1
1656437500000|2022-06-28 17:31:40|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|6906.5|6900.5|0
1656437510000|2022-06-28 17:31:50|6906|6900|6903.5|6897.5|6906|6900|6903|6897|20
1656437520000|2022-06-28 17:32:00|6903.9|6897.9|6904.5|6898.5|6904.5|6898.5|6903.5|6897.5|0
1656437530000|2022-06-28 17:32:10|6903.5|6897.5|6904|6898|6904|6898|6903.5|6897.5|0
1656437540000|2022-06-28 17:32:20|6903.5|6897.5|6903.5|6897.5|6904|6898|6903.5|6897.5|0
1656437550000|2022-06-28 17:32:30|||||||||1
1656437580000|2022-06-28 17:33:00|6904|6898|6904|6898|6904|6898|6904|6898|0
1656437590000|2022-06-28 17:33:10|6904.5|6898.5|6903|6897|6904.5|6898.5|6903|6897|1
1656437610000|2022-06-28 17:33:30|6902.5|6896.5|6903|6897|6903|6897|6902.5|6896.5|0
1656437620000|2022-06-28 17:33:40|6902.5|6896.5|6902.5|6896.5|6903|6897|6901|6895|1
1656437630000|2022-06-28 17:33:50|6903|6897|6902.5|6896.5|6903|6897|6902.5|6896.5|0
1656437640000|2022-06-28 17:34:00|6901.5|6895.5|6902.5|6896.5|6902.5|6896.5|6901|6895|3
1656437650000|2022-06-28 17:34:10|6901.5|6895.5|6902.5|6896.5|6902.5|6896.5|6900.4|6894.4|2
1656437660000|2022-06-28 17:34:20|6901.5|6895.5|6900.9|6894.9|6901.5|6895.5|6900.4|6894.4|1
1656437670000|2022-06-28 17:34:30|6900.4|6894.4|6897.6|6891.6|6900.4|6894.4|6897.6|6891.6|7
1656437680000|2022-06-28 17:34:40|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6897.6|6891.6|2
1656437690000|2022-06-28 17:34:50|6897.6|6891.6|6897.6|6891.6|6898.1|6892.1|6897.6|6891.6|8
1656437700000|2022-06-28 17:35:00|6898.1|6892.1|6900|6894|6901|6895|6898.1|6892.1|1
1656437710000|2022-06-28 17:35:10|6900.1|6894.1|6898|6892|6900.1|6894.1|6898|6892|0
1656437720000|2022-06-28 17:35:20|6898.1|6892.1|6898|6892|6898.1|6892.1|6898|6892|0
1656437730000|2022-06-28 17:35:30|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|1
1656437740000|2022-06-28 17:35:40|6898|6892|6897|6891|6898|6892|6897|6891|1
1656437750000|2022-06-28 17:35:50|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|0
1656437760000|2022-06-28 17:36:00|6896|6890|6890.5|6884.5|6896|6890|6889.5|6883.5|10
1656437770000|2022-06-28 17:36:10|6890|6884|6889|6883|6891|6885|6889|6883|0
1656437780000|2022-06-28 17:36:20|6888.5|6882.5|6885.5|6879.5|6888.5|6882.5|6885|6879|19
1656437790000|2022-06-28 17:36:30|6885|6879|6883|6877|6885|6879|6882|6876|4
1656437800000|2022-06-28 17:36:40|6882.9|6876.9|6883.5|6877.5|6883.5|6877.5|6882.9|6876.9|2
1656437810000|2022-06-28 17:36:50|6883|6877|6883|6877|6883.5|6877.5|6883|6877|0
1656437820000|2022-06-28 17:37:00|6883.5|6877.5|6882.5|6876.5|6883.5|6877.5|6882.5|6876.5|11
1656437830000|2022-06-28 17:37:10|6881.5|6875.5|6882|6876|6882|6876|6881.5|6875.5|9
1656437840000|2022-06-28 17:37:20|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|2
1656437850000|2022-06-28 17:37:30|6881|6875|6881.5|6875.5|6882|6876|6881|6875|1
1656437860000|2022-06-28 17:37:40|6880.5|6874.5|6881.5|6875.5|6881.5|6875.5|6880.5|6874.5|0
1656437870000|2022-06-28 17:37:50|6881|6875|6880|6874|6881.4|6875.4|6880|6874|3
1656437880000|2022-06-28 17:38:00|6880.5|6874.5|6883|6877|6883.4|6877.4|6878.5|6872.5|9
1656437890000|2022-06-28 17:38:10|6882.9|6876.9|6881|6875|6882.9|6876.9|6881|6875|3
1656437900000|2022-06-28 17:38:20|6880.5|6874.5|6880|6874|6880.5|6874.5|6879.5|6873.5|0
1656437910000|2022-06-28 17:38:30|6879.5|6873.5|6877.5|6871.5|6879.5|6873.5|6877.5|6871.5|0
1656437920000|2022-06-28 17:38:40|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|0
1656437930000|2022-06-28 17:38:50|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876|6870|3
1656437940000|2022-06-28 17:39:00|6877.1|6871.1|6878|6872|6878|6872|6877.1|6871.1|0
1656437950000|2022-06-28 17:39:10|6878.5|6872.5|6878.1|6872.1|6878.6|6872.6|6878.1|6872.1|3
1656437960000|2022-06-28 17:39:20|6878|6872|6876.1|6870.1|6878|6872|6876|6870|1
1656437980000|2022-06-28 17:39:40|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|1
1656438000000|2022-06-28 17:40:00|6878.1|6872.1|6878.6|6872.6|6879.1|6873.1|6878.1|6872.1|0
1656438010000|2022-06-28 17:40:10|6878.1|6872.1|6878.6|6872.6|6878.6|6872.6|6878.1|6872.1|1
1656438020000|2022-06-28 17:40:20|6879|6873|6876.5|6870.5|6879|6873|6876.5|6870.5|4
1656438030000|2022-06-28 17:40:30|6876|6870|6877.5|6871.5|6878|6872|6875.5|6869.5|5
1656438040000|2022-06-28 17:40:40|6877.6|6871.6|6879.1|6873.1|6879.1|6873.1|6877.6|6871.6|4
1656438060000|2022-06-28 17:41:00|6880.1|6874.1|6882.1|6876.1|6884|6878|6880.1|6874.1|34
1656438070000|2022-06-28 17:41:10|6881.6|6875.6|6881|6875|6882|6876|6881|6875|0
1656438080000|2022-06-28 17:41:20|6881.5|6875.5|6884|6878|6884|6878|6881.5|6875.5|2
1656438090000|2022-06-28 17:41:30|6883|6877|6881|6875|6883.5|6877.5|6881|6875|1
1656438100000|2022-06-28 17:41:40|6881.5|6875.5|6885|6879|6885|6879|6881|6875|2
1656438110000|2022-06-28 17:41:50|6884.5|6878.5|6883.9|6877.9|6884.5|6878.5|6883|6877|0
1656438120000|2022-06-28 17:42:00|6884|6878|6879.5|6873.5|6884|6878|6879|6873|124
1656438130000|2022-06-28 17:42:10|||||||||13
1656438140000|2022-06-28 17:42:20|6879|6873|6879.5|6873.5|6880|6874|6879|6873|7
1656438150000|2022-06-28 17:42:30|6879.6|6873.6|6882|6876|6882|6876|6879.6|6873.6|0
1656438160000|2022-06-28 17:42:40|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|0
1656438170000|2022-06-28 17:42:50|6882|6876|6882.5|6876.5|6882.5|6876.5|6882|6876|1
1656438190000|2022-06-28 17:43:10|6882|6876|6881.5|6875.5|6882|6876|6881.5|6875.5|0
1656438200000|2022-06-28 17:43:20|6882|6876|6884.5|6878.5|6884.5|6878.5|6880.5|6874.5|4
1656438210000|2022-06-28 17:43:30|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|0
1656438220000|2022-06-28 17:43:40|6884|6878|6883.5|6877.5|6884.5|6878.5|6883.5|6877.5|0
1656438230000|2022-06-28 17:43:50|6884|6878|6884|6878|6884|6878|6884|6878|0
1656438240000|2022-06-28 17:44:00|6884.5|6878.5|6886.5|6880.5|6886.5|6880.5|6884.5|6878.5|3
1656438260000|2022-06-28 17:44:20|6888.4|6882.4|6888.5|6882.5|6888.5|6882.5|6888.4|6882.4|6
1656438270000|2022-06-28 17:44:30|6888.9|6882.9|6888.5|6882.5|6888.9|6882.9|6888.5|6882.5|0
1656438290000|2022-06-28 17:44:50|6888.4|6882.4|6886.9|6880.9|6888.4|6882.4|6886.9|6880.9|0
1656438310000|2022-06-28 17:45:10|6887|6881|6887.4|6881.4|6887.4|6881.4|6887|6881|4
1656438320000|2022-06-28 17:45:20|||||||||20
1656438330000|2022-06-28 17:45:30|6887.9|6881.9|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|93
1656438340000|2022-06-28 17:45:40|6888.4|6882.4|6887.9|6881.9|6888.4|6882.4|6887.9|6881.9|35
1656438350000|2022-06-28 17:45:50|6888|6882|6888.4|6882.4|6888.9|6882.9|6887.5|6881.5|38
1656438360000|2022-06-28 17:46:00|6887.9|6881.9|6886.4|6880.4|6887.9|6881.9|6886.4|6880.4|3
1656438380000|2022-06-28 17:46:20|6885.9|6879.9|6883.4|6877.4|6885.9|6879.9|6883.4|6877.4|1
1656438390000|2022-06-28 17:46:30|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|6882.5|6876.5|0
1656438400000|2022-06-28 17:46:40|6884.4|6878.4|6884.9|6878.9|6885.4|6879.4|6884.4|6878.4|17
1656438410000|2022-06-28 17:46:50|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1656438420000|2022-06-28 17:47:00|6885.5|6879.5|6885.9|6879.9|6885.9|6879.9|6885.5|6879.5|2
1656438430000|2022-06-28 17:47:10|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6883.9|6877.9|1
1656438440000|2022-06-28 17:47:20|||||||||6
1656438460000|2022-06-28 17:47:40|6885.9|6879.9|6886.4|6880.4|6886.4|6880.4|6885.9|6879.9|0
1656438470000|2022-06-28 17:47:50|6885.9|6879.9|6884.4|6878.4|6885.9|6879.9|6884.4|6878.4|0
1656438480000|2022-06-28 17:48:00|6883.9|6877.9|6882.4|6876.4|6883.9|6877.9|6882.4|6876.4|1
1656438490000|2022-06-28 17:48:10|6882.9|6876.9|6882.4|6876.4|6882.9|6876.9|6882.4|6876.4|0
1656438510000|2022-06-28 17:48:30|6883.4|6877.4|6882.9|6876.9|6883.4|6877.4|6882.4|6876.4|0
1656438520000|2022-06-28 17:48:40|6883.4|6877.4|6882.4|6876.4|6884.4|6878.4|6882.4|6876.4|1
1656438530000|2022-06-28 17:48:50|6882.9|6876.9|6882.9|6876.9|6882.9|6876.9|6882.4|6876.4|0
1656438540000|2022-06-28 17:49:00|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6881.9|6875.9|0
1656438550000|2022-06-28 17:49:10|6883.4|6877.4|6883.9|6877.9|6883.9|6877.9|6882.4|6876.4|1
1656438560000|2022-06-28 17:49:20|||||||||1
1656438570000|2022-06-28 17:49:30|||||||||29
1656438580000|2022-06-28 17:49:40|6884.9|6878.9|6886.4|6880.4|6886.4|6880.4|6884.4|6878.4|1
1656438590000|2022-06-28 17:49:50|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|0
1656438600000|2022-06-28 17:50:00|6885.9|6879.9|6885.4|6879.4|6885.9|6879.9|6884.9|6878.9|1
1656438610000|2022-06-28 17:50:10|6885.3|6879.3|6883.9|6877.9|6885.3|6879.3|6883.9|6877.9|0
1656438620000|2022-06-28 17:50:20|6884.3|6878.3|6885.8|6879.8|6885.9|6879.9|6883.9|6877.9|1
1656438630000|2022-06-28 17:50:30|6885.9|6879.9|6886.3|6880.3|6886.4|6880.4|6885.9|6879.9|0
1656438640000|2022-06-28 17:50:40|6886.9|6880.9|6887.3|6881.3|6887.8|6881.8|6886.3|6880.3|15
1656438650000|2022-06-28 17:50:50|6887.8|6881.8|6887.3|6881.3|6887.8|6881.8|6887.3|6881.3|4
1656438660000|2022-06-28 17:51:00|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1656438670000|2022-06-28 17:51:10|6886.9|6880.9|6886.9|6880.9|6887.8|6881.8|6885.8|6879.8|7
1656438680000|2022-06-28 17:51:20|6887.4|6881.4|6887.8|6881.8|6887.8|6881.8|6887.4|6881.4|1
1656438690000|2022-06-28 17:51:30|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1656438700000|2022-06-28 17:51:40|6886.8|6880.8|6889.8|6883.8|6889.8|6883.8|6886.8|6880.8|6
1656438710000|2022-06-28 17:51:50|6888.8|6882.8|6891.8|6885.8|6892.8|6886.8|6888.8|6882.8|5
1656438720000|2022-06-28 17:52:00|6892.3|6886.3|6889.8|6883.8|6892.3|6886.3|6889.8|6883.8|22
1656438740000|2022-06-28 17:52:20|6890.8|6884.8|6890.8|6884.8|6890.8|6884.8|6890.8|6884.8|3
1656438750000|2022-06-28 17:52:30|6891.8|6885.8|6892.3|6886.3|6892.3|6886.3|6891.8|6885.8|0
1656438760000|2022-06-28 17:52:40|6892.8|6886.8|6892.8|6886.8|6892.8|6886.8|6892.8|6886.8|11
1656438770000|2022-06-28 17:52:50|6893.3|6887.3|6896.3|6890.3|6896.3|6890.3|6893.3|6887.3|8
1656438780000|2022-06-28 17:53:00|6895.8|6889.8|6899.6|6893.6|6900.1|6894.1|6895.8|6889.8|211
1656438790000|2022-06-28 17:53:10|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1656438800000|2022-06-28 17:53:20|6900.6|6894.6|6900.1|6894.1|6900.6|6894.6|6900.1|6894.1|5
1656438810000|2022-06-28 17:53:30|6898.6|6892.6|6899.1|6893.1|6899.1|6893.1|6898.6|6892.6|3
1656438820000|2022-06-28 17:53:40|6898.7|6892.7|6899.1|6893.1|6900.1|6894.1|6898.6|6892.6|1
1656438830000|2022-06-28 17:53:50|6899.6|6893.6|6894.1|6888.1|6899.6|6893.6|6894.1|6888.1|3
1656438840000|2022-06-28 17:54:00|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|6893.2|6887.2|0
1656438850000|2022-06-28 17:54:10|6893.2|6887.2|6890.7|6884.7|6893.2|6887.2|6890.7|6884.7|0
1656438860000|2022-06-28 17:54:20|6891.6|6885.6|6893.1|6887.1|6893.1|6887.1|6891.6|6885.6|42
1656438870000|2022-06-28 17:54:30|6892.9|6886.9|6891.5|6885.5|6892.9|6886.9|6891.5|6885.5|2
1656438880000|2022-06-28 17:54:40|6891|6885|6892.1|6886.1|6892.1|6886.1|6890.6|6884.6|5
1656438890000|2022-06-28 17:54:50|6892.5|6886.5|6896.9|6890.9|6896.9|6890.9|6892.1|6886.1|31
1656438900000|2022-06-28 17:55:00|6898.9|6892.9|6898.4|6892.4|6898.9|6892.9|6898.4|6892.4|0
1656438910000|2022-06-28 17:55:10|6897.4|6891.4|6898|6892|6898|6892|6897.4|6891.4|4
1656438920000|2022-06-28 17:55:20|6897.9|6891.9|6897.4|6891.4|6897.9|6891.9|6897.4|6891.4|0
1656438930000|2022-06-28 17:55:30|||||||||5
1656438940000|2022-06-28 17:55:40|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|2
1656438950000|2022-06-28 17:55:50|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.3|6890.3|1
1656438960000|2022-06-28 17:56:00|6896.9|6890.9|6896.9|6890.9|6897|6891|6896.9|6890.9|0
1656438970000|2022-06-28 17:56:10|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|1
1656438980000|2022-06-28 17:56:20|6894.4|6888.4|6893.4|6887.4|6894.4|6888.4|6893.4|6887.4|7
1656438990000|2022-06-28 17:56:30|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|1
1656439000000|2022-06-28 17:56:40|6895.4|6889.4|6896.9|6890.9|6896.9|6890.9|6895.4|6889.4|0
1656439010000|2022-06-28 17:56:50|6896.4|6890.4|6890.9|6884.9|6896.4|6890.4|6890|6884|3
1656439020000|2022-06-28 17:57:00|6890.4|6884.4|6890.9|6884.9|6891.4|6885.4|6890.4|6884.4|0
1656439030000|2022-06-28 17:57:10|6891.9|6885.9|6890.9|6884.9|6892.4|6886.4|6890.9|6884.9|0
1656439040000|2022-06-28 17:57:20|6891.4|6885.4|6892.4|6886.4|6892.4|6886.4|6891.4|6885.4|188
1656439050000|2022-06-28 17:57:30|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|82
1656439060000|2022-06-28 17:57:40|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|6890.9|6884.9|1
1656439070000|2022-06-28 17:57:50|6891.4|6885.4|6887.5|6881.5|6891.4|6885.4|6887.5|6881.5|12
1656439080000|2022-06-28 17:58:00|6885.1|6879.1|6885.5|6879.5|6887|6881|6885|6879|20
1656439090000|2022-06-28 17:58:10|6886|6880|6886.5|6880.5|6886.5|6880.5|6885.5|6879.5|0
1656439100000|2022-06-28 17:58:20|6886|6880|6890|6884|6890|6884|6886|6880|8
1656439110000|2022-06-28 17:58:30|6890.5|6884.5|6890|6884|6891|6885|6890|6884|0
1656439130000|2022-06-28 17:58:50|6890.5|6884.5|6890.5|6884.5|6890.5|6884.5|6890|6884|4
1656439140000|2022-06-28 17:59:00|6889.5|6883.5|6890|6884|6890|6884|6889.5|6883.5|7
1656439150000|2022-06-28 17:59:10|6889.5|6883.5|6891|6885|6891|6885|6889.5|6883.5|109
1656439160000|2022-06-28 17:59:20|6887.6|6881.6|6886.1|6880.1|6888.1|6882.1|6886.1|6880.1|19
1656439170000|2022-06-28 17:59:30|6885.6|6879.6|6885.1|6879.1|6885.6|6879.6|6885.1|6879.1|10
1656439180000|2022-06-28 17:59:40|6885.2|6879.2|6886.2|6880.2|6886.2|6880.2|6885.2|6879.2|1
1656439190000|2022-06-28 17:59:50|6886.7|6880.7|6884.2|6878.2|6886.7|6880.7|6884.2|6878.2|9
1656439200000|2022-06-28 18:00:00|6883.8|6877.8|6886.7|6880.7|6886.7|6880.7|6883.7|6877.7|6
1656439210000|2022-06-28 18:00:10|6887.2|6881.2|6887.8|6881.8|6887.8|6881.8|6886.2|6880.2|12
1656439220000|2022-06-28 18:00:20|6887.3|6881.3|6884.8|6878.8|6887.3|6881.3|6884.8|6878.8|8
1656439230000|2022-06-28 18:00:30|6885.3|6879.3|6886.3|6880.3|6886.3|6880.3|6885.3|6879.3|2
1656439240000|2022-06-28 18:00:40|6886.8|6880.8|6887.3|6881.3|6887.8|6881.8|6885.3|6879.3|5
1656439250000|2022-06-28 18:00:50|6887.8|6881.8|6886.3|6880.3|6887.8|6881.8|6886.3|6880.3|0
1656439260000|2022-06-28 18:01:00|6885.3|6879.3|6888.3|6882.3|6888.8|6882.8|6884.3|6878.3|3
1656439270000|2022-06-28 18:01:10|6888.8|6882.8|6892.8|6886.8|6893.8|6887.8|6888.8|6882.8|21
1656439280000|2022-06-28 18:01:20|6893.3|6887.3|6893.3|6887.3|6893.8|6887.8|6891.8|6885.8|1
1656439290000|2022-06-28 18:01:30|6892.8|6886.8|6895.8|6889.8|6895.8|6889.8|6892.8|6886.8|40
1656439300000|2022-06-28 18:01:40|6897.2|6891.2|6896.3|6890.3|6897.3|6891.3|6895.8|6889.8|17
1656439310000|2022-06-28 18:01:50|6896.8|6890.8|6897.3|6891.3|6897.3|6891.3|6896.8|6890.8|0
1656439320000|2022-06-28 18:02:00|6896.8|6890.8|6901.3|6895.3|6901.3|6895.3|6896.8|6890.8|24
1656439330000|2022-06-28 18:02:10|6901.8|6895.8|6903.2|6897.2|6903.3|6897.3|6901.8|6895.8|3
1656439340000|2022-06-28 18:02:20|6901.7|6895.7|6899.7|6893.7|6901.7|6895.7|6899.7|6893.7|15
1656439350000|2022-06-28 18:02:30|6900.2|6894.2|6899.2|6893.2|6900.2|6894.2|6898.8|6892.8|0
1656439360000|2022-06-28 18:02:40|6898.2|6892.2|6898.8|6892.8|6899.2|6893.2|6898.2|6892.2|5
1656439370000|2022-06-28 18:02:50|6898.3|6892.3|6899.8|6893.8|6901.3|6895.3|6897.3|6891.3|18
1656439380000|2022-06-28 18:03:00|6898.3|6892.3|6897.3|6891.3|6898.8|6892.8|6897.3|6891.3|3
1656439390000|2022-06-28 18:03:10|6896.8|6890.8|6896.3|6890.3|6896.8|6890.8|6895.3|6889.3|0
1656439400000|2022-06-28 18:03:20|6895.8|6889.8|6896.3|6890.3|6896.3|6890.3|6895.8|6889.8|1
1656439410000|2022-06-28 18:03:30|6895.8|6889.8|6895.8|6889.8|6896.3|6890.3|6895.8|6889.8|10
1656439420000|2022-06-28 18:03:40|6896.3|6890.3|6895.9|6889.9|6896.3|6890.3|6895.8|6889.8|0
1656439430000|2022-06-28 18:03:50|6897.3|6891.3|6896.4|6890.4|6897.3|6891.3|6896.3|6890.3|1
1656439440000|2022-06-28 18:04:00|6895.9|6889.9|6896.4|6890.4|6896.9|6890.9|6895.3|6889.3|17
1656439450000|2022-06-28 18:04:10|6896.3|6890.3|6895.9|6889.9|6896.4|6890.4|6895.8|6889.8|13
1656439460000|2022-06-28 18:04:20|6895.8|6889.8|6895.4|6889.4|6895.9|6889.9|6895.3|6889.3|1
1656439470000|2022-06-28 18:04:30|6895.3|6889.3|6896.3|6890.3|6896.3|6890.3|6895.3|6889.3|5
1656439480000|2022-06-28 18:04:40|6895.8|6889.8|6896.3|6890.3|6896.4|6890.4|6895.4|6889.4|66
1656439490000|2022-06-28 18:04:50|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|1
1656439500000|2022-06-28 18:05:00|6897.3|6891.3|6895.3|6889.3|6897.3|6891.3|6895.3|6889.3|9
1656439510000|2022-06-28 18:05:10|6896.3|6890.3|6895.9|6889.9|6896.4|6890.4|6895.9|6889.9|0
1656439520000|2022-06-28 18:05:20|6896.3|6890.3|6895.8|6889.8|6896.3|6890.3|6895.8|6889.8|1
1656439530000|2022-06-28 18:05:30|6895.4|6889.4|6896.3|6890.3|6896.3|6890.3|6895.4|6889.4|0
1656439540000|2022-06-28 18:05:40|6896.8|6890.8|6897.8|6891.8|6897.8|6891.8|6895.8|6889.8|9
1656439550000|2022-06-28 18:05:50|6898.3|6892.3|6897.3|6891.3|6898.3|6892.3|6897.3|6891.3|45
1656439560000|2022-06-28 18:06:00|6898.3|6892.3|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|8
1656439570000|2022-06-28 18:06:10|6898.8|6892.8|6898.3|6892.3|6899.3|6893.3|6898.3|6892.3|3
1656439580000|2022-06-28 18:06:20|6898.8|6892.8|6902.9|6896.9|6903.4|6897.4|6898.4|6892.4|18
1656439590000|2022-06-28 18:06:30|6902.8|6896.8|6902.4|6896.4|6902.9|6896.9|6902.4|6896.4|2
1656439600000|2022-06-28 18:06:40|6901.4|6895.4|6900.9|6894.9|6902.4|6896.4|6900.9|6894.9|19
1656439610000|2022-06-28 18:06:50|6901.4|6895.4|6900.9|6894.9|6901.9|6895.9|6900.9|6894.9|2
1656439620000|2022-06-28 18:07:00|6901.4|6895.4|6900.9|6894.9|6901.4|6895.4|6900.9|6894.9|8
1656439630000|2022-06-28 18:07:10|6901.4|6895.4|6901.5|6895.5|6902|6896|6900.9|6894.9|27
1656439640000|2022-06-28 18:07:20|6901|6895|6902|6896|6902|6896|6900.5|6894.5|4
1656439650000|2022-06-28 18:07:30|6901.5|6895.5|6896.1|6890.1|6901.5|6895.5|6896.1|6890.1|19
1656439660000|2022-06-28 18:07:40|6895.1|6889.1|6896.7|6890.7|6897.7|6891.7|6895.1|6889.1|13
1656439670000|2022-06-28 18:07:50|6896.2|6890.2|6894.7|6888.7|6896.2|6890.2|6892.7|6886.7|19
1656439680000|2022-06-28 18:08:00|6895.2|6889.2|6895.6|6889.6|6896.2|6890.2|6895.2|6889.2|20
1656439690000|2022-06-28 18:08:10|6894.7|6888.7|6894.7|6888.7|6895.7|6889.7|6894.6|6888.6|13
1656439700000|2022-06-28 18:08:20|6894.2|6888.2|6894.7|6888.7|6894.7|6888.7|6894.2|6888.2|21
1656439710000|2022-06-28 18:08:30|6896.2|6890.2|6900.7|6894.7|6901.1|6895.1|6896.2|6890.2|21
1656439720000|2022-06-28 18:08:40|6900.6|6894.6|6902.6|6896.6|6902.6|6896.6|6900.1|6894.1|16
1656439730000|2022-06-28 18:08:50|6903.1|6897.1|6902.6|6896.6|6903.2|6897.2|6902.6|6896.6|11
1656439740000|2022-06-28 18:09:00|6901.7|6895.7|6901.7|6895.7|6903.2|6897.2|6901.1|6895.1|8
1656439750000|2022-06-28 18:09:10|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6901.7|6895.7|0
1656439760000|2022-06-28 18:09:20|6902.7|6896.7|6903.1|6897.1|6904.1|6898.1|6902.6|6896.6|9
1656439770000|2022-06-28 18:09:30|6903.6|6897.6|6903.1|6897.1|6904.1|6898.1|6902.6|6896.6|13
1656439780000|2022-06-28 18:09:40|6902.6|6896.6|6902.1|6896.1|6903.1|6897.1|6901.7|6895.7|1
1656439790000|2022-06-28 18:09:50|6902.6|6896.6|6901.1|6895.1|6903.1|6897.1|6901.1|6895.1|1
1656439800000|2022-06-28 18:10:00|6901.2|6895.2|6904.1|6898.1|6904.1|6898.1|6901.2|6895.2|23
1656439810000|2022-06-28 18:10:10|6903.6|6897.6|6902.1|6896.1|6904.6|6898.6|6902.1|6896.1|7
1656439820000|2022-06-28 18:10:20|6902.7|6896.7|6901.2|6895.2|6902.7|6896.7|6900.6|6894.6|13
1656439830000|2022-06-28 18:10:30|6900.7|6894.7|6904.2|6898.2|6904.2|6898.2|6900.7|6894.7|21
1656439840000|2022-06-28 18:10:40|6904.7|6898.7|6907.6|6901.6|6907.6|6901.6|6904.6|6898.6|31
1656439850000|2022-06-28 18:10:50|6907.1|6901.1|6902.6|6896.6|6907.1|6901.1|6902.2|6896.2|16
1656439860000|2022-06-28 18:11:00|6902.2|6896.2|6894.1|6888.1|6902.2|6896.2|6894.1|6888.1|47
1656439870000|2022-06-28 18:11:10|6894.2|6888.2|6896.1|6890.1|6896.2|6890.2|6894.2|6888.2|3
1656439880000|2022-06-28 18:11:20|6895.6|6889.6|6897.6|6891.6|6897.6|6891.6|6895.1|6889.1|16
1656439890000|2022-06-28 18:11:30|6897.7|6891.7|6900.7|6894.7|6900.7|6894.7|6897.2|6891.2|53
1656439900000|2022-06-28 18:11:40|6902.2|6896.2|6903.6|6897.6|6905.2|6899.2|6901.2|6895.2|3
1656439910000|2022-06-28 18:11:50|6902.7|6896.7|6905.7|6899.7|6907.2|6901.2|6902.7|6896.7|19
1656439920000|2022-06-28 18:12:00|6905.6|6899.6|6908|6902|6908|6902|6905.6|6899.6|11
1656439930000|2022-06-28 18:12:10|6908.1|6902.1|6903.1|6897.1|6908.1|6902.1|6901.5|6895.5|27
1656439940000|2022-06-28 18:12:20|6902.6|6896.6|6901.6|6895.6|6902.6|6896.6|6901.5|6895.5|0
1656439950000|2022-06-28 18:12:30|6902.1|6896.1|6904.1|6898.1|6904.1|6898.1|6902.1|6896.1|11
1656439960000|2022-06-28 18:12:40|6902.6|6896.6|6903.6|6897.6|6904.1|6898.1|6902.6|6896.6|1
1656439970000|2022-06-28 18:12:50|6902.6|6896.6|6902.1|6896.1|6902.6|6896.6|6902.1|6896.1|51
1656439980000|2022-06-28 18:13:00|6901.6|6895.6|6904.1|6898.1|6904.1|6898.1|6901.6|6895.6|2
1656439990000|2022-06-28 18:13:10|6905.6|6899.6|6902.6|6896.6|6905.6|6899.6|6901.5|6895.5|44
1656440000000|2022-06-28 18:13:20|6903.1|6897.1|6900.2|6894.2|6903.6|6897.6|6900.2|6894.2|11
1656440010000|2022-06-28 18:13:30|6899.7|6893.7|6898.2|6892.2|6899.7|6893.7|6897.7|6891.7|2
1656440020000|2022-06-28 18:13:40|6897.7|6891.7|6902.2|6896.2|6903.7|6897.7|6897.7|6891.7|28
1656440030000|2022-06-28 18:13:50|6901.7|6895.7|6904.2|6898.2|6904.7|6898.7|6900.2|6894.2|22
1656440040000|2022-06-28 18:14:00|6903.7|6897.7|6901.7|6895.7|6904.2|6898.2|6899.2|6893.2|60
1656440050000|2022-06-28 18:14:10|6900.7|6894.7|6893.7|6887.7|6902.2|6896.2|6893.7|6887.7|46
1656440060000|2022-06-28 18:14:20|6894.7|6888.7|6898.7|6892.7|6901.6|6895.6|6894.7|6888.7|160
1656440070000|2022-06-28 18:14:30|6899.2|6893.2|6898.2|6892.2|6899.2|6893.2|6894.7|6888.7|47
1656440080000|2022-06-28 18:14:40|6897.7|6891.7|6891.4|6885.4|6897.7|6891.7|6890.8|6884.8|101
1656440090000|2022-06-28 18:14:50|6891.3|6885.3|6896.8|6890.8|6896.8|6890.8|6890.9|6884.9|47
1656440100000|2022-06-28 18:15:00|6897.3|6891.3|6893.3|6887.3|6897.3|6891.3|6893.3|6887.3|46
1656440110000|2022-06-28 18:15:10|6892.8|6886.8|6892.7|6886.7|6894.7|6888.7|6891.7|6885.7|9
1656440120000|2022-06-28 18:15:20|6892.2|6886.2|6888.2|6882.2|6892.3|6886.3|6884.2|6878.2|84
1656440130000|2022-06-28 18:15:30|6889.3|6883.3|6887.2|6881.2|6889.3|6883.3|6886.2|6880.2|3
1656440140000|2022-06-28 18:15:40|6888.2|6882.2|6890.7|6884.7|6890.7|6884.7|6887.8|6881.8|6
1656440150000|2022-06-28 18:15:50|6891.1|6885.1|6891.7|6885.7|6891.7|6885.7|6891.1|6885.1|6
1656440160000|2022-06-28 18:16:00|6892.1|6886.1|6886.6|6880.6|6892.1|6886.1|6886.1|6880.1|25
1656440170000|2022-06-28 18:16:10|6886.2|6880.2|6887.1|6881.1|6887.6|6881.6|6886.1|6880.1|15
1656440180000|2022-06-28 18:16:20|6886.6|6880.6|6883.1|6877.1|6886.6|6880.6|6883.1|6877.1|3
1656440190000|2022-06-28 18:16:30|6884.1|6878.1|6889.1|6883.1|6889.1|6883.1|6884.1|6878.1|118
1656440200000|2022-06-28 18:16:40|6890|6884|6892.6|6886.6|6893.1|6887.1|6889.6|6883.6|2
1656440210000|2022-06-28 18:16:50|6893.1|6887.1|6887.7|6881.7|6893.1|6887.1|6887.7|6881.7|9
1656440220000|2022-06-28 18:17:00|6887.3|6881.3|6886.7|6880.7|6890.7|6884.7|6886.2|6880.2|19
1656440230000|2022-06-28 18:17:10|6887.3|6881.3|6883.7|6877.7|6887.3|6881.3|6883.7|6877.7|15
1656440240000|2022-06-28 18:17:20|6884.2|6878.2|6883.7|6877.7|6885.7|6879.7|6883.7|6877.7|1
1656440250000|2022-06-28 18:17:30|6884.7|6878.7|6887.1|6881.1|6887.1|6881.1|6882.3|6876.3|24
1656440260000|2022-06-28 18:17:40|6887.2|6881.2|6885.7|6879.7|6888.7|6882.7|6885.6|6879.6|2
1656440270000|2022-06-28 18:17:50|6886.1|6880.1|6886.7|6880.7|6887.2|6881.2|6885.6|6879.6|0
1656440280000|2022-06-28 18:18:00|6886.6|6880.6|6886.2|6880.2|6887.7|6881.7|6883.7|6877.7|6
1656440290000|2022-06-28 18:18:10|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|0
1656440300000|2022-06-28 18:18:20|6886.2|6880.2|6881.7|6875.7|6886.2|6880.2|6881.7|6875.7|0
1656440310000|2022-06-28 18:18:30|6882.2|6876.2|6883.7|6877.7|6883.7|6877.7|6881.7|6875.7|1
1656440320000|2022-06-28 18:18:40|6884.7|6878.7|6885.7|6879.7|6887.2|6881.2|6884.7|6878.7|25
1656440330000|2022-06-28 18:18:50|6886.2|6880.2|6885.7|6879.7|6886.2|6880.2|6885.7|6879.7|44
1656440340000|2022-06-28 18:19:00|6887.1|6881.1|6886.7|6880.7|6887.1|6881.1|6885.2|6879.2|35
1656440350000|2022-06-28 18:19:10|6886.8|6880.8|6885.2|6879.2|6887.7|6881.7|6885.2|6879.2|18
1656440360000|2022-06-28 18:19:20|6882.2|6876.2|6883.7|6877.7|6885.2|6879.2|6882.2|6876.2|3
1656440370000|2022-06-28 18:19:30|6887.2|6881.2|6884.3|6878.3|6887.8|6881.8|6884.3|6878.3|30
1656440380000|2022-06-28 18:19:40|6885.8|6879.8|6881.7|6875.7|6887.2|6881.2|6881.7|6875.7|16
1656440390000|2022-06-28 18:19:50|6880.7|6874.7|6883.8|6877.8|6884.3|6878.3|6880.7|6874.7|62
1656460800000|2022-06-29 00:00:00|6894.5|6888.5|6898.2|6892.2|6900.6|6894.6|6894.5|6888.5|18
1656460810000|2022-06-29 00:00:10|6903.1|6893.1|6896.3|6890.3|6903.1|6895.6|6894.8|6888.8|12
1656460820000|2022-06-29 00:00:20|6895.9|6889.9|6895.8|6889.8|6896.8|6890.8|6895.3|6889.3|0
1656460830000|2022-06-29 00:00:30|6896.2|6890.2|6895.3|6889.3|6896.2|6890.2|6892.9|6886.9|2
1656460840000|2022-06-29 00:00:40|6893.8|6887.8|6892.8|6886.8|6895.7|6889.7|6892.3|6886.3|0
1656460850000|2022-06-29 00:00:50|6893.3|6887.3|6898|6892|6898|6892|6892.8|6886.8|3
1656460860000|2022-06-29 00:01:00|6897.9|6891.9|6892.6|6886.6|6897.9|6891.9|6892.6|6886.6|10
1656460870000|2022-06-29 00:01:10|6893|6887|6892.1|6886.1|6893.1|6887.1|6892.1|6886.1|1
1656460880000|2022-06-29 00:01:20|6891.1|6885.1|6890.7|6884.7|6891.6|6885.6|6890.7|6884.7|4
1656460890000|2022-06-29 00:01:30|6890.2|6884.2|6889.7|6883.7|6890.2|6884.2|6889.7|6883.7|0
1656460900000|2022-06-29 00:01:40|6890.2|6884.2|6889.2|6883.2|6890.2|6884.2|6889.2|6883.2|1
1656460910000|2022-06-29 00:01:50|6889.7|6883.7|6890.2|6884.2|6890.2|6884.2|6889.7|6883.7|0
1656460920000|2022-06-29 00:02:00|6892.1|6886.1|6892.6|6886.6|6892.6|6886.6|6892.1|6886.1|1
1656460930000|2022-06-29 00:02:10|6892.1|6886.1|6890.2|6884.2|6892.1|6886.1|6889.7|6883.7|0
1656460940000|2022-06-29 00:02:20|6889.7|6883.7|6890.7|6884.7|6890.7|6884.7|6889.7|6883.7|0
1656460950000|2022-06-29 00:02:30|6891.1|6885.1|6891.6|6885.6|6892.1|6886.1|6891.1|6885.1|0
1656460960000|2022-06-29 00:02:40|6890.7|6884.7|6893.6|6887.6|6893.6|6887.6|6890.2|6884.2|1
1656460970000|2022-06-29 00:02:50|6893.1|6887.1|6892.6|6886.6|6893.1|6887.1|6892.2|6886.2|0
1656460980000|2022-06-29 00:03:00|6893.1|6887.1|6891.2|6885.2|6893.1|6887.1|6890.7|6884.7|2
1656460990000|2022-06-29 00:03:10|6890.7|6884.7|6892.6|6886.6|6892.6|6886.6|6890.7|6884.7|0
1656461020000|2022-06-29 00:03:40|6892.1|6886.1|6891.2|6885.2|6892.1|6886.1|6890.7|6884.7|0
1656461030000|2022-06-29 00:03:50|6890.7|6884.7|6890.7|6884.7|6890.7|6884.7|6890.7|6884.7|0
1656461040000|2022-06-29 00:04:00|6890.2|6884.2|6884.2|6878.2|6890.7|6884.7|6884.1|6878.1|3
1656461050000|2022-06-29 00:04:10|6884.1|6878.1|6879.1|6873.1|6884.1|6878.1|6878.5|6872.5|4
1656461080000|2022-06-29 00:04:40|6879|6873|6878.6|6872.6|6879|6873|6878.6|6872.6|0
1656461090000|2022-06-29 00:04:50|6879|6873|6879.1|6873.1|6879.5|6873.5|6878.6|6872.6|0
1656461100000|2022-06-29 00:05:00|6878.6|6872.6|6878.1|6872.1|6878.6|6872.6|6878.1|6872.1|0
1656461110000|2022-06-29 00:05:10|6878.6|6872.6|6879.1|6873.1|6879.5|6873.5|6878.6|6872.6|0
1656461140000|2022-06-29 00:05:40|6878.6|6872.6|6877.2|6871.2|6878.6|6872.6|6877.2|6871.2|0
1656461160000|2022-06-29 00:06:00|6877.1|6871.1|6876.6|6870.6|6877.1|6871.1|6876.6|6870.6|0
1656461180000|2022-06-29 00:06:20|6877.2|6871.2|6876.7|6870.7|6877.2|6871.2|6876.7|6870.7|0
1656461200000|2022-06-29 00:06:40|6876.6|6870.6|6875.6|6869.6|6876.6|6870.6|6875.6|6869.6|0
1656461220000|2022-06-29 00:07:00|6876.1|6870.1|6876.6|6870.6|6877.1|6871.1|6876.1|6870.1|0
1656461230000|2022-06-29 00:07:10|6877|6871|6876.6|6870.6|6877|6871|6876.6|6870.6|0
1656461240000|2022-06-29 00:07:20|6877.6|6871.6|6877.6|6871.6|6877.6|6871.6|6877.6|6871.6|0
1656461250000|2022-06-29 00:07:30|6878|6872|6879|6873|6879|6873|6878|6872|0
1656461260000|2022-06-29 00:07:40|6878.6|6872.6|6879|6873|6879|6873|6878.6|6872.6|0
1656461270000|2022-06-29 00:07:50|6880.5|6874.5|6883.6|6877.6|6884.1|6878.1|6880.5|6874.5|0
1656461280000|2022-06-29 00:08:00|6883.1|6877.1|6883.6|6877.6|6883.6|6877.6|6883.1|6877.1|0
1656461300000|2022-06-29 00:08:20|6884.1|6878.1|6885.1|6879.1|6885.6|6879.6|6884.1|6878.1|0
1656461330000|2022-06-29 00:08:50|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|0
1656461340000|2022-06-29 00:09:00|6884.1|6878.1|6883.1|6877.1|6884.1|6878.1|6882.2|6876.2|0
1656461350000|2022-06-29 00:09:10|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|0
1656461360000|2022-06-29 00:09:20|6885.1|6879.1|6884.6|6878.6|6887.6|6881.6|6884.6|6878.6|1
1656461370000|2022-06-29 00:09:30|6884.1|6878.1|6885.1|6879.1|6885.1|6879.1|6883.6|6877.6|0
1656461400000|2022-06-29 00:10:00|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|6883.2|6877.2|0
1656461430000|2022-06-29 00:10:30|6882.7|6876.7|6883.1|6877.1|6883.6|6877.6|6881.6|6875.6|0
1656461440000|2022-06-29 00:10:40|6882.7|6876.7|6881.7|6875.7|6882.7|6876.7|6881.7|6875.7|0
1656461450000|2022-06-29 00:10:50|6881.6|6875.6|6880.6|6874.6|6881.6|6875.6|6880.6|6874.6|0
1656461470000|2022-06-29 00:11:10|6881.1|6875.1|6884.1|6878.1|6884.1|6878.1|6881.1|6875.1|2
1656461480000|2022-06-29 00:11:20|6884|6878|6883.6|6877.6|6884|6878|6883.6|6877.6|0
1656461500000|2022-06-29 00:11:40|6883.1|6877.1|6881.6|6875.6|6883.1|6877.1|6881.6|6875.6|1
1656461520000|2022-06-29 00:12:00|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|0
1656461550000|2022-06-29 00:12:30|6882.6|6876.6|6882.6|6876.6|6883.1|6877.1|6882.6|6876.6|0
1656461560000|2022-06-29 00:12:40|6883.1|6877.1|6883.6|6877.6|6883.6|6877.6|6883.1|6877.1|0
1656461570000|2022-06-29 00:12:50|6882.6|6876.6|6883.1|6877.1|6883.1|6877.1|6882.6|6876.6|0
1656461580000|2022-06-29 00:13:00|6882.6|6876.6|6883.1|6877.1|6883.1|6877.1|6882.6|6876.6|0
1656461600000|2022-06-29 00:13:20|6882.7|6876.7|6882.1|6876.1|6882.7|6876.7|6882.1|6876.1|0
1656461610000|2022-06-29 00:13:30|6881.6|6875.6|6881.6|6875.6|6881.6|6875.6|6881.6|6875.6|0
1656461620000|2022-06-29 00:13:40|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|0
1656461650000|2022-06-29 00:14:10|6882.6|6876.6|6882.6|6876.6|6882.6|6876.6|6882.6|6876.6|0
1656461660000|2022-06-29 00:14:20|6883.1|6877.1|6882.6|6876.6|6883.1|6877.1|6882.1|6876.1|0
1656461670000|2022-06-29 00:14:30|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|1
1656461730000|2022-06-29 00:15:30|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|0
1656461740000|2022-06-29 00:15:40|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|0
1656461750000|2022-06-29 00:15:50|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|0
1656461760000|2022-06-29 00:16:00|6884.6|6878.6|6884.1|6878.1|6884.6|6878.6|6884.1|6878.1|0
1656461790000|2022-06-29 00:16:30|6883.6|6877.6|6883.2|6877.2|6883.6|6877.6|6883.2|6877.2|0
1656461810000|2022-06-29 00:16:50|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|6883.1|6877.1|0
1656461820000|2022-06-29 00:17:00|6882.6|6876.6|6881.5|6875.5|6882.6|6876.6|6881.5|6875.5|0
1656461850000|2022-06-29 00:17:30|6881.6|6875.6|6881.5|6875.5|6882|6876|6881.5|6875.5|0
1656461860000|2022-06-29 00:17:40|6881.6|6875.6|6882.6|6876.6|6882.6|6876.6|6881.6|6875.6|0
1656461870000|2022-06-29 00:17:50|6883.1|6877.1|6882.6|6876.6|6883.1|6877.1|6882.6|6876.6|0
1656461880000|2022-06-29 00:18:00|6883.1|6877.1|6884|6878|6884|6878|6883.1|6877.1|0
1656461900000|2022-06-29 00:18:20|6883.6|6877.6|6883.1|6877.1|6883.6|6877.6|6882.6|6876.6|1
1656461920000|2022-06-29 00:18:40|6884|6878|6884.5|6878.5|6884.5|6878.5|6884|6878|2
1656461970000|2022-06-29 00:19:30|6884.6|6878.6|6886.6|6880.6|6886.6|6880.6|6884.6|6878.6|0
1656461980000|2022-06-29 00:19:40|6886.1|6880.1|6884.6|6878.6|6886.1|6880.1|6884.6|6878.6|2
1656461990000|2022-06-29 00:19:50|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|1
1656462000000|2022-06-29 00:20:00|6885.5|6879.5|6885.6|6879.6|6885.6|6879.6|6885.5|6879.5|0
1656462010000|2022-06-29 00:20:10|6886.1|6880.1|6886.6|6880.6|6886.6|6880.6|6886.1|6880.1|0
1656462030000|2022-06-29 00:20:30|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|0
1656462060000|2022-06-29 00:21:00|6886.6|6880.6|6887.6|6881.6|6887.6|6881.6|6886.6|6880.6|0
1656462070000|2022-06-29 00:21:10|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1656462090000|2022-06-29 00:21:30|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|6887.6|6881.6|0
1656462130000|2022-06-29 00:22:10|6887.5|6881.5|6885.1|6879.1|6887.5|6881.5|6884.5|6878.5|1
1656462140000|2022-06-29 00:22:20|6885.5|6879.5|6883.1|6877.1|6885.5|6879.5|6883.1|6877.1|0
1656462150000|2022-06-29 00:22:30|6883.5|6877.5|6883.6|6877.6|6883.6|6877.6|6883.5|6877.5|0
1656462160000|2022-06-29 00:22:40|6883.1|6877.1|6881.1|6875.1|6883.1|6877.1|6879.6|6873.6|2
1656462170000|2022-06-29 00:22:50|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|0
1656462180000|2022-06-29 00:23:00|6880.1|6874.1|6883.5|6877.5|6883.5|6877.5|6879.6|6873.6|3
1656462190000|2022-06-29 00:23:10|6883.1|6877.1|6879|6873|6883.1|6877.1|6878|6872|12
1656462200000|2022-06-29 00:23:20|6878.5|6872.5|6878|6872|6878.5|6872.5|6878|6872|0
1656462220000|2022-06-29 00:23:40|6877.5|6871.5|6876.5|6870.5|6877.5|6871.5|6876.5|6870.5|0
1656462240000|2022-06-29 00:24:00|6876|6870|6876|6870|6876|6870|6875.5|6869.5|1
1656462290000|2022-06-29 00:24:50|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1656462300000|2022-06-29 00:25:00|6876.9|6870.9|6876|6870|6876.9|6870.9|6876|6870|2
1656462310000|2022-06-29 00:25:10|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|6876.4|6870.4|0
1656462330000|2022-06-29 00:25:30|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|6876.9|6870.9|0
1656462350000|2022-06-29 00:25:50|6876.6|6870.6|6871.4|6865.4|6876.6|6870.6|6871.4|6865.4|5
1656462360000|2022-06-29 00:26:00|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1656462370000|2022-06-29 00:26:10|6871.9|6865.9|6871.4|6865.4|6872.4|6866.4|6871.4|6865.4|0
1656462390000|2022-06-29 00:26:30|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1656462400000|2022-06-29 00:26:40|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|0
1656462420000|2022-06-29 00:27:00|6872.4|6866.4|6872.3|6866.3|6872.8|6866.8|6872.3|6866.3|0
1656462440000|2022-06-29 00:27:20|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|0
1656462450000|2022-06-29 00:27:30|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|0
1656462470000|2022-06-29 00:27:50|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|0
1656462480000|2022-06-29 00:28:00|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|0
1656462520000|2022-06-29 00:28:40|6872.9|6866.9|6872.4|6866.4|6872.9|6866.9|6872.4|6866.4|0
1656462530000|2022-06-29 00:28:50|6871.9|6865.9|6871.9|6865.9|6871.9|6865.9|6871.9|6865.9|0
1656462560000|2022-06-29 00:29:20|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|0
1656462590000|2022-06-29 00:29:50|6871.9|6865.9|6872.4|6866.4|6872.4|6866.4|6871.9|6865.9|0
1656462600000|2022-06-29 00:30:00|6872.3|6866.3|6870.4|6864.4|6872.3|6866.3|6870.4|6864.4|1
1656462610000|2022-06-29 00:30:10|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1656462630000|2022-06-29 00:30:30|6869.9|6863.9|6870.4|6864.4|6870.9|6864.9|6869.9|6863.9|0
1656462640000|2022-06-29 00:30:40|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|6871.4|6865.4|1
1656462650000|2022-06-29 00:30:50|6871.8|6865.8|6872.3|6866.3|6872.3|6866.3|6871.8|6865.8|0
1656462660000|2022-06-29 00:31:00|6872.4|6866.4|6872.9|6866.9|6872.9|6866.9|6872.4|6866.4|0
1656462670000|2022-06-29 00:31:10|6872.4|6866.4|6870.4|6864.4|6872.4|6866.4|6870.4|6864.4|1
1656462690000|2022-06-29 00:31:30|6870.3|6864.3|6869.4|6863.4|6870.3|6864.3|6869.4|6863.4|0
1656462760000|2022-06-29 00:32:40|6869.9|6863.9|6871.4|6865.4|6871.4|6865.4|6869.9|6863.9|1
1656462780000|2022-06-29 00:33:00|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|6870.4|6864.4|0
1656462790000|2022-06-29 00:33:10|6865.4|6859.4|6866.3|6860.3|6866.3|6860.3|6865.4|6859.4|1
1656462800000|2022-06-29 00:33:20|6866.9|6860.9|6868.4|6862.4|6868.9|6862.9|6866.9|6860.9|0
1656462820000|2022-06-29 00:33:40|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|6868.9|6862.9|0
1656462830000|2022-06-29 00:33:50|6867.9|6861.9|6867.4|6861.4|6867.9|6861.9|6867.4|6861.4|0
1656462840000|2022-06-29 00:34:00|6867.2|6861.2|6863|6857|6867.2|6861.2|6863|6857|5
1656462850000|2022-06-29 00:34:10|6861|6855|6860.5|6854.5|6861|6855|6860.5|6854.5|1
1656462860000|2022-06-29 00:34:20|6860|6854|6859.5|6853.5|6860|6854|6859.5|6853.5|0
1656462870000|2022-06-29 00:34:30|6860|6854|6859.5|6853.5|6860|6854|6859.5|6853.5|0
1656462940000|2022-06-29 00:35:40|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|4
1656462960000|2022-06-29 00:36:00|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|6851.1|6845.1|0
1656462980000|2022-06-29 00:36:20|6845.1|6839.1|6844.6|6838.6|6845.1|6839.1|6844.6|6838.6|3
1656462990000|2022-06-29 00:36:30|6845.6|6839.6|6847.1|6841.1|6847.1|6841.1|6845.6|6839.6|2
1656463010000|2022-06-29 00:36:50|6848.5|6842.5|6846.2|6840.2|6848.5|6842.5|6846.2|6840.2|1
1656463050000|2022-06-29 00:37:30|6845.7|6839.7|6847.2|6841.2|6847.2|6841.2|6845.7|6839.7|0
1656463060000|2022-06-29 00:37:40|6846.7|6840.7|6846.2|6840.2|6846.7|6840.7|6846.2|6840.2|1
1656463070000|2022-06-29 00:37:50|6845.7|6839.7|6845.2|6839.2|6845.7|6839.7|6845.2|6839.2|1
1656463080000|2022-06-29 00:38:00|6845.8|6839.8|6845.7|6839.7|6846.2|6840.2|6845.2|6839.2|1
1656463110000|2022-06-29 00:38:30|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.8|6839.8|0
1656463130000|2022-06-29 00:38:50|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1656463140000|2022-06-29 00:39:00|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1656463170000|2022-06-29 00:39:30|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|0
1656463180000|2022-06-29 00:39:40|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|6846.2|6840.2|1
1656463200000|2022-06-29 00:40:00|6845.7|6839.7|6845.2|6839.2|6845.7|6839.7|6845.2|6839.2|0
1656463220000|2022-06-29 00:40:20|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|6845.7|6839.7|1
1656463280000|2022-06-29 00:41:20|6845.2|6839.2|6841.7|6835.7|6845.2|6839.2|6841.2|6835.2|3
1656463330000|2022-06-29 00:42:10|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|2
1656463350000|2022-06-29 00:42:30|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|3
1656463360000|2022-06-29 00:42:40|6839.7|6833.7|6839.7|6833.7|6839.7|6833.7|6839.7|6833.7|0
1656463370000|2022-06-29 00:42:50|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|6838.7|6832.7|0
1656463380000|2022-06-29 00:43:00|6838.6|6832.6|6836.7|6830.7|6838.6|6832.6|6834.7|6828.7|1
1656463390000|2022-06-29 00:43:10|6835.7|6829.7|6836.2|6830.2|6836.2|6830.2|6835.7|6829.7|0
1656463400000|2022-06-29 00:43:20|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|6836.7|6830.7|0
1656463420000|2022-06-29 00:43:40|6837.2|6831.2|6838.2|6832.2|6838.7|6832.7|6837.2|6831.2|1
1656463440000|2022-06-29 00:44:00|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|6838.1|6832.1|0
1656463450000|2022-06-29 00:44:10|6838.2|6832.2|6840.2|6834.2|6841.2|6835.2|6838.2|6832.2|0
1656463460000|2022-06-29 00:44:20|6840.7|6834.7|6841.2|6835.2|6841.2|6835.2|6840.7|6834.7|0
1656463480000|2022-06-29 00:44:40|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|6840.7|6834.7|0
1656463490000|2022-06-29 00:44:50|6840.2|6834.2|6841.2|6835.2|6841.2|6835.2|6840.2|6834.2|0
1656463500000|2022-06-29 00:45:00|6841.6|6835.6|6843.1|6837.1|6843.1|6837.1|6841.6|6835.6|0
1656463510000|2022-06-29 00:45:10|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|0
1656463530000|2022-06-29 00:45:30|6842.6|6836.6|6841.2|6835.2|6842.6|6836.6|6841.2|6835.2|0
1656463560000|2022-06-29 00:46:00|6840.7|6834.7|6841.1|6835.1|6841.1|6835.1|6840.6|6834.6|0
1656463570000|2022-06-29 00:46:10|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|6840.6|6834.6|0
1656463590000|2022-06-29 00:46:30|6841.1|6835.1|6841.2|6835.2|6841.2|6835.2|6841.1|6835.1|0
1656463600000|2022-06-29 00:46:40|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|0
1656463610000|2022-06-29 00:46:50|6841.6|6835.6|6842.1|6836.1|6842.1|6836.1|6841.6|6835.6|0
1656463670000|2022-06-29 00:47:50|6841.7|6835.7|6841.6|6835.6|6841.7|6835.7|6841.6|6835.6|0
1656463680000|2022-06-29 00:48:00|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|0
1656463690000|2022-06-29 00:48:10|6840.6|6834.6|6841.1|6835.1|6841.1|6835.1|6840.6|6834.6|1
1656463730000|2022-06-29 00:48:50|6841.6|6835.6|6843.6|6837.6|6843.6|6837.6|6841.6|6835.6|0
1656463740000|2022-06-29 00:49:00|6842.6|6836.6|6841.6|6835.6|6842.6|6836.6|6841.6|6835.6|1
1656463750000|2022-06-29 00:49:10|6841.1|6835.1|6843.5|6837.5|6843.5|6837.5|6841|6835|2
1656463760000|2022-06-29 00:49:20|6842.6|6836.6|6843.1|6837.1|6843.1|6837.1|6842.6|6836.6|0
1656463790000|2022-06-29 00:49:50|6843|6837|6843.6|6837.6|6843.6|6837.6|6842.1|6836.1|1
1656463800000|2022-06-29 00:50:00|6843.1|6837.1|6843.6|6837.6|6844.2|6838.2|6843.1|6837.1|2
1656463860000|2022-06-29 00:51:00|6842.2|6836.2|6842.7|6836.7|6842.7|6836.7|6842.2|6836.2|0
1656463880000|2022-06-29 00:51:20|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|0
1656463920000|2022-06-29 00:52:00|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|0
1656463980000|2022-06-29 00:53:00|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|0
1656463990000|2022-06-29 00:53:10|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|6844.2|6838.2|0
1656464010000|2022-06-29 00:53:30|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|6844.6|6838.6|0
1656464040000|2022-06-29 00:54:00|6844.7|6838.7|6846.1|6840.1|6847.1|6841.1|6844.7|6838.7|1
1656464050000|2022-06-29 00:54:10|6847.6|6841.6|6847.1|6841.1|6847.6|6841.6|6847.1|6841.1|1
1656464060000|2022-06-29 00:54:20|6847|6841|6847.1|6841.1|6847.1|6841.1|6846.6|6840.6|0
1656464070000|2022-06-29 00:54:30|6847.5|6841.5|6846.1|6840.1|6847.5|6841.5|6846.1|6840.1|0
1656464080000|2022-06-29 00:54:40|6845.6|6839.6|6845.7|6839.7|6845.7|6839.7|6845.6|6839.6|0
1656464090000|2022-06-29 00:54:50|6846.1|6840.1|6847.6|6841.6|6848.6|6842.6|6846.1|6840.1|0
1656464100000|2022-06-29 00:55:00|6848.1|6842.1|6848.6|6842.6|6848.6|6842.6|6848.1|6842.1|0
1656464150000|2022-06-29 00:55:50|6847.1|6841.1|6847.6|6841.6|6847.6|6841.6|6847.1|6841.1|0
1656464160000|2022-06-29 00:56:00|6847.1|6841.1|6847.6|6841.6|6847.6|6841.6|6847.1|6841.1|0
1656464180000|2022-06-29 00:56:20|6846.6|6840.6|6847.6|6841.6|6847.6|6841.6|6846.6|6840.6|1
1656464190000|2022-06-29 00:56:30|6847.1|6841.1|6847.6|6841.6|6847.6|6841.6|6847.1|6841.1|0
1656464200000|2022-06-29 00:56:40|6848.6|6842.6|6848.5|6842.5|6848.6|6842.6|6848.5|6842.5|0
1656464220000|2022-06-29 00:57:00|6848.6|6842.6|6848.5|6842.5|6848.6|6842.6|6848.5|6842.5|0
1656464230000|2022-06-29 00:57:10|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|0
1656464260000|2022-06-29 00:57:40|6848.6|6842.6|6848.5|6842.5|6848.6|6842.6|6848.5|6842.5|0
1656464270000|2022-06-29 00:57:50|6849|6843|6849.1|6843.1|6849.1|6843.1|6849|6843|0
1656464280000|2022-06-29 00:58:00|6848.6|6842.6|6849.6|6843.6|6849.6|6843.6|6848.6|6842.6|1
1656464340000|2022-06-29 00:59:00|6848.5|6842.5|6848.6|6842.6|6848.6|6842.6|6848.5|6842.5|1
1656464360000|2022-06-29 00:59:20|6848.5|6842.5|6848.6|6842.6|6848.6|6842.6|6848.5|6842.5|0
1656464400000|2022-06-29 01:00:00|6846.6|6840.6|6844.2|6838.2|6848.5|6842.5|6843.2|6837.2|5
1656464410000|2022-06-29 01:00:10|6844.7|6838.7|6841.6|6835.6|6844.7|6838.7|6841.6|6835.6|1
1656464420000|2022-06-29 01:00:20|6841.1|6835.1|6840.7|6834.7|6841.1|6835.1|6840.6|6834.6|10
1656464430000|2022-06-29 01:00:30|6840.6|6834.6|6837.2|6831.2|6840.6|6834.6|6837.2|6831.2|4
1656464440000|2022-06-29 01:00:40|6837.7|6831.7|6838.2|6832.2|6838.7|6832.7|6837.7|6831.7|0
1656464450000|2022-06-29 01:00:50|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|0
1656464460000|2022-06-29 01:01:00|6841.2|6835.2|6838.2|6832.2|6842.6|6836.6|6838.2|6832.2|0
1656464470000|2022-06-29 01:01:10|6839.1|6833.1|6839.1|6833.1|6839.6|6833.6|6839.1|6833.1|0
1656464480000|2022-06-29 01:01:20|6839.2|6833.2|6838.2|6832.2|6839.6|6833.6|6838.2|6832.2|0
1656464490000|2022-06-29 01:01:30|6839.2|6833.2|6835.1|6829.1|6839.2|6833.2|6835.1|6829.1|1
1656464500000|2022-06-29 01:01:40|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|6836.1|6830.1|0
1656464510000|2022-06-29 01:01:50|6837.1|6831.1|6839.6|6833.6|6841.1|6835.1|6837.1|6831.1|1
1656464520000|2022-06-29 01:02:00|6839.5|6833.5|6838.7|6832.7|6839.5|6833.5|6838.6|6832.6|2
1656464530000|2022-06-29 01:02:10|6838.6|6832.6|6837.2|6831.2|6838.6|6832.6|6837.2|6831.2|0
1656464540000|2022-06-29 01:02:20|6838.1|6832.1|6837.2|6831.2|6838.1|6832.1|6837.2|6831.2|0
1656464550000|2022-06-29 01:02:30|6836.7|6830.7|6836.1|6830.1|6836.7|6830.7|6836.1|6830.1|0
1656464570000|2022-06-29 01:02:50|6835.7|6829.7|6834.2|6828.2|6835.7|6829.7|6834.2|6828.2|0
1656464580000|2022-06-29 01:03:00|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|6833.7|6827.7|0
1656464590000|2022-06-29 01:03:10|6834.2|6828.2|6834.2|6828.2|6834.2|6828.2|6834.2|6828.2|0
1656464600000|2022-06-29 01:03:20|6834.7|6828.7|6835.6|6829.6|6835.6|6829.6|6834.7|6828.7|0
1656464610000|2022-06-29 01:03:30|6838.1|6832.1|6838.1|6832.1|6839.6|6833.6|6837.6|6831.6|0
1656464620000|2022-06-29 01:03:40|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|0
1656464630000|2022-06-29 01:03:50|6837.6|6831.6|6838.1|6832.1|6838.1|6832.1|6837.6|6831.6|0
1656464640000|2022-06-29 01:04:00|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6839.6|6833.6|0
1656464650000|2022-06-29 01:04:10|6841.1|6835.1|6840.6|6834.6|6841.1|6835.1|6840.6|6834.6|0
1656464660000|2022-06-29 01:04:20|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1656464670000|2022-06-29 01:04:30|6841.6|6835.6|6843.1|6837.1|6843.1|6837.1|6841.6|6835.6|0
1656464680000|2022-06-29 01:04:40|6843.2|6837.2|6844.6|6838.6|6844.6|6838.6|6843.2|6837.2|0
1656464690000|2022-06-29 01:04:50|6845.1|6839.1|6847.1|6841.1|6847.1|6841.1|6843.6|6837.6|0
1656464700000|2022-06-29 01:05:00|6845.2|6839.2|6842.1|6836.1|6845.2|6839.2|6842.1|6836.1|0
1656464710000|2022-06-29 01:05:10|6842.6|6836.6|6845|6839|6845|6839|6842.6|6836.6|0
1656464730000|2022-06-29 01:05:30|6845.1|6839.1|6843.1|6837.1|6845.1|6839.1|6843.1|6837.1|0
1656464740000|2022-06-29 01:05:40|6842.7|6836.7|6843.1|6837.1|6843.1|6837.1|6842.1|6836.1|0
1656464750000|2022-06-29 01:05:50|6842.6|6836.6|6841.1|6835.1|6843.1|6837.1|6840.7|6834.7|0
1656464760000|2022-06-29 01:06:00|6840.7|6834.7|6842.1|6836.1|6842.1|6836.1|6840.7|6834.7|0
1656464770000|2022-06-29 01:06:10|6841.2|6835.2|6841.7|6835.7|6841.7|6835.7|6841.2|6835.2|1
1656464780000|2022-06-29 01:06:20|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|0
1656464810000|2022-06-29 01:06:50|6843.1|6837.1|6843.6|6837.6|6843.6|6837.6|6843.1|6837.1|0
1656464820000|2022-06-29 01:07:00|6843.1|6837.1|6844.6|6838.6|6845.6|6839.6|6843.1|6837.1|0
1656464830000|2022-06-29 01:07:10|6845.1|6839.1|6846.1|6840.1|6846.1|6840.1|6845.1|6839.1|0
1656464840000|2022-06-29 01:07:20|6845.6|6839.6|6843.2|6837.2|6845.6|6839.6|6843.2|6837.2|0
1656464850000|2022-06-29 01:07:30|6843.1|6837.1|6842.1|6836.1|6843.1|6837.1|6842.1|6836.1|0
1656464870000|2022-06-29 01:07:50|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|0
1656464920000|2022-06-29 01:08:40|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|0
1656464930000|2022-06-29 01:08:50|6843.6|6837.6|6844.1|6838.1|6844.1|6838.1|6843.6|6837.6|0
1656464950000|2022-06-29 01:09:10|6843.1|6837.1|6842.6|6836.6|6843.1|6837.1|6842.6|6836.6|0
1656464970000|2022-06-29 01:09:30|6843.1|6837.1|6841.6|6835.6|6843.1|6837.1|6841.1|6835.1|0
1656464980000|2022-06-29 01:09:40|6841.1|6835.1|6840.6|6834.6|6841.1|6835.1|6840.6|6834.6|0
1656464990000|2022-06-29 01:09:50|6840.1|6834.1|6842.1|6836.1|6842.1|6836.1|6840.1|6834.1|0
1656465000000|2022-06-29 01:10:00|6841.6|6835.6|6843.1|6837.1|6843.1|6837.1|6841.6|6835.6|0
1656465010000|2022-06-29 01:10:10|6842.6|6836.6|6842.1|6836.1|6842.6|6836.6|6842.1|6836.1|0
1656465030000|2022-06-29 01:10:30|6841.6|6835.6|6844.1|6838.1|6844.1|6838.1|6841.6|6835.6|0
1656465040000|2022-06-29 01:10:40|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|6846.1|6840.1|0
1656465050000|2022-06-29 01:10:50|6846.6|6840.6|6847.1|6841.1|6847.1|6841.1|6846.6|6840.6|0
1656465070000|2022-06-29 01:11:10|6846.6|6840.6|6845.6|6839.6|6846.6|6840.6|6845.6|6839.6|0
1656465080000|2022-06-29 01:11:20|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|6841.1|6835.1|2
1656465090000|2022-06-29 01:11:30|6841.6|6835.6|6843.6|6837.6|6843.6|6837.6|6841.6|6835.6|1
1656465100000|2022-06-29 01:11:40|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|1
1656465110000|2022-06-29 01:11:50|6842.6|6836.6|6842.6|6836.6|6843.6|6837.6|6842.6|6836.6|0
1656465120000|2022-06-29 01:12:00|6843.1|6837.1|6846.6|6840.6|6846.6|6840.6|6842.6|6836.6|0
1656465130000|2022-06-29 01:12:10|6846.7|6840.7|6849.6|6843.6|6849.6|6843.6|6846.7|6840.7|1
1656465140000|2022-06-29 01:12:20|6849.1|6843.1|6847.1|6841.1|6849.1|6843.1|6846.1|6840.1|1
1656465150000|2022-06-29 01:12:30|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|0
1656465180000|2022-06-29 01:13:00|6847.6|6841.6|6844.1|6838.1|6847.6|6841.6|6844.1|6838.1|0
1656465200000|2022-06-29 01:13:20|6843.6|6837.6|6844.1|6838.1|6844.1|6838.1|6843.6|6837.6|0
1656465210000|2022-06-29 01:13:30|6843.6|6837.6|6841.1|6835.1|6843.6|6837.6|6841.1|6835.1|1
1656465250000|2022-06-29 01:14:10|6841.6|6835.6|6842.6|6836.6|6842.6|6836.6|6841.6|6835.6|0
1656465270000|2022-06-29 01:14:30|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|0
1656465300000|2022-06-29 01:15:00|6846.1|6840.1|6845.6|6839.6|6846.1|6840.1|6845.6|6839.6|0
1656465310000|2022-06-29 01:15:10|6846.1|6840.1|6845.6|6839.6|6846.1|6840.1|6845.6|6839.6|0
1656465320000|2022-06-29 01:15:20|6846.2|6840.2|6846.1|6840.1|6847.1|6841.1|6845.6|6839.6|0
1656465330000|2022-06-29 01:15:30|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|0
1656465340000|2022-06-29 01:15:40|6847.1|6841.1|6848.1|6842.1|6848.1|6842.1|6847.1|6841.1|0
1656465350000|2022-06-29 01:15:50|6848|6842|6848|6842|6848|6842|6848|6842|0
1656465360000|2022-06-29 01:16:00|6848.5|6842.5|6849.1|6843.1|6849.1|6843.1|6848.5|6842.5|0
1656465380000|2022-06-29 01:16:20|6848.6|6842.6|6848.6|6842.6|6848.6|6842.6|6848.6|6842.6|0
1656465430000|2022-06-29 01:17:10|6848.1|6842.1|6847.1|6841.1|6848.1|6842.1|6847.1|6841.1|2
1656465440000|2022-06-29 01:17:20|6846.6|6840.6|6847.1|6841.1|6847.1|6841.1|6846.2|6840.2|0
1656465470000|2022-06-29 01:17:50|6847.6|6841.6|6848.1|6842.1|6848.1|6842.1|6847.6|6841.6|0
1656465480000|2022-06-29 01:18:00|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|0
1656465490000|2022-06-29 01:18:10|6848|6842|6848.1|6842.1|6848.1|6842.1|6848|6842|0
1656465500000|2022-06-29 01:18:20|6848.6|6842.6|6850.1|6844.1|6850.1|6844.1|6848.6|6842.6|2
1656465510000|2022-06-29 01:18:30|6850.2|6844.2|6852|6846|6852|6846|6850.2|6844.2|1
1656465540000|2022-06-29 01:19:00|6851.5|6845.5|6851.6|6845.6|6851.6|6845.6|6850.6|6844.6|0
1656465570000|2022-06-29 01:19:30|6852|6846|6852|6846|6852|6846|6852|6846|0
1656465610000|2022-06-29 01:20:10|6852.1|6846.1|6852.5|6846.5|6852.5|6846.5|6852.1|6846.1|0
1656465620000|2022-06-29 01:20:20|6855.1|6849.1|6855.1|6849.1|6855.1|6849.1|6855.1|6849.1|0
1656465690000|2022-06-29 01:21:30|6855.5|6849.5|6859.1|6853.1|6859.1|6853.1|6855.5|6849.5|0
1656465700000|2022-06-29 01:21:40|6860.1|6854.1|6860.1|6854.1|6860.1|6854.1|6860.1|6854.1|0
1656465710000|2022-06-29 01:21:50|6860.6|6854.6|6860.6|6854.6|6860.6|6854.6|6860.6|6854.6|0
1656465720000|2022-06-29 01:22:00|6860.1|6854.1|6857.1|6851.1|6860.1|6854.1|6857.1|6851.1|0
1656465730000|2022-06-29 01:22:10|6856.1|6850.1|6856|6850|6856.1|6850.1|6856|6850|1
1656465750000|2022-06-29 01:22:30|6856.1|6850.1|6856.6|6850.6|6857.1|6851.1|6856.1|6850.1|0
1656465760000|2022-06-29 01:22:40|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|0
1656465770000|2022-06-29 01:22:50|6856.6|6850.6|6857.6|6851.6|6857.6|6851.6|6856.6|6850.6|0
1656465780000|2022-06-29 01:23:00|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|0
1656465790000|2022-06-29 01:23:10|6855.6|6849.6|6854.1|6848.1|6855.6|6849.6|6854.1|6848.1|1
1656465810000|2022-06-29 01:23:30|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|6853.6|6847.6|0
1656465820000|2022-06-29 01:23:40|6853.1|6847.1|6852.1|6846.1|6853.1|6847.1|6852.1|6846.1|0
1656465830000|2022-06-29 01:23:50|6852.6|6846.6|6853.1|6847.1|6853.1|6847.1|6852.6|6846.6|0
1656465840000|2022-06-29 01:24:00|6852.1|6846.1|6851.1|6845.1|6852.1|6846.1|6851.1|6845.1|0
1656465850000|2022-06-29 01:24:10|6850.1|6844.1|6850.1|6844.1|6850.6|6844.6|6850.1|6844.1|0
1656465870000|2022-06-29 01:24:30|6850.6|6844.6|6849.1|6843.1|6850.6|6844.6|6849.1|6843.1|0
1656465880000|2022-06-29 01:24:40|6845.1|6839.1|6845.1|6839.1|6845.1|6839.1|6844.1|6838.1|0
1656465900000|2022-06-29 01:25:00|6846|6840|6845.1|6839.1|6846|6840|6845.1|6839.1|0
1656465910000|2022-06-29 01:25:10|6844.6|6838.6|6844.1|6838.1|6844.6|6838.6|6844.1|6838.1|0
1656465920000|2022-06-29 01:25:20|6845|6839|6845.1|6839.1|6845.1|6839.1|6845|6839|0
1656465930000|2022-06-29 01:25:30|6845.5|6839.5|6844.5|6838.5|6845.5|6839.5|6844.5|6838.5|1
1656465940000|2022-06-29 01:25:40|6845|6839|6843.6|6837.6|6845|6839|6843.6|6837.6|1
1656465950000|2022-06-29 01:25:50|6844|6838|6845|6839|6845|6839|6844|6838|1
1656465980000|2022-06-29 01:26:20|6845.5|6839.5|6846|6840|6846.5|6840.5|6845.5|6839.5|0
1656465990000|2022-06-29 01:26:30|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|6845.6|6839.6|0
1656466000000|2022-06-29 01:26:40|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|0
1656466020000|2022-06-29 01:27:00|6845|6839|6846|6840|6846|6840|6845|6839|1
1656466050000|2022-06-29 01:27:30|6846.5|6840.5|6846.5|6840.5|6846.5|6840.5|6846.5|6840.5|0
1656466060000|2022-06-29 01:27:40|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|2
1656466070000|2022-06-29 01:27:50|6846.9|6840.9|6845.5|6839.5|6846.9|6840.9|6845.5|6839.5|2
1656466090000|2022-06-29 01:28:10|6844.4|6838.4|6837.5|6831.5|6844.4|6838.4|6837.5|6831.5|1
1656466100000|2022-06-29 01:28:20|6838|6832|6835|6829|6838|6832|6835|6829|0
1656466110000|2022-06-29 01:28:30|6835.5|6829.5|6832.5|6826.5|6835.5|6829.5|6832.1|6826.1|1
1656466120000|2022-06-29 01:28:40|6833.1|6827.1|6832.6|6826.6|6833.1|6827.1|6832.6|6826.6|0
1656466130000|2022-06-29 01:28:50|6831.6|6825.6|6829.1|6823.1|6831.6|6825.6|6829.1|6823.1|0
1656466140000|2022-06-29 01:29:00|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|6828.6|6822.6|2
1656466160000|2022-06-29 01:29:20|6828.1|6822.1|6826|6820|6828.1|6822.1|6826|6820|0
1656466170000|2022-06-29 01:29:30|6822.9|6816.9|6823|6817|6823|6817|6822.5|6816.5|2
1656466190000|2022-06-29 01:29:50|6826.5|6820.5|6827.5|6821.5|6827.5|6821.5|6826.5|6820.5|0
1656466200000|2022-06-29 01:30:00|6828|6822|6827.5|6821.5|6828|6822|6827.5|6821.5|0
1656466210000|2022-06-29 01:30:10|6828.5|6822.5|6825|6819|6828.5|6822.5|6825|6819|0
1656466230000|2022-06-29 01:30:30|6825.4|6819.4|6826.4|6820.4|6826.4|6820.4|6825.4|6819.4|0
1656466240000|2022-06-29 01:30:40|6826.9|6820.9|6826.9|6820.9|6826.9|6820.9|6826.9|6820.9|0
1656466250000|2022-06-29 01:30:50|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|0
1656466260000|2022-06-29 01:31:00|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|0
1656466280000|2022-06-29 01:31:20|6824.9|6818.9|6825.9|6819.9|6826.4|6820.4|6824.9|6818.9|0
1656466310000|2022-06-29 01:31:50|6825.4|6819.4|6824.5|6818.5|6825.4|6819.4|6824.5|6818.5|0
1656466320000|2022-06-29 01:32:00|6824.9|6818.9|6825.9|6819.9|6825.9|6819.9|6824.9|6818.9|0
1656466330000|2022-06-29 01:32:10|6825.8|6819.8|6824.9|6818.9|6825.8|6819.8|6824.9|6818.9|0
1656466340000|2022-06-29 01:32:20|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|0
1656466350000|2022-06-29 01:32:30|6824.9|6818.9|6824.4|6818.4|6824.9|6818.9|6824.4|6818.4|0
1656466360000|2022-06-29 01:32:40|6824|6818|6823.4|6817.4|6824|6818|6823.4|6817.4|0
1656466370000|2022-06-29 01:32:50|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656466380000|2022-06-29 01:33:00|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|0
1656466390000|2022-06-29 01:33:10|6822.9|6816.9|6823.8|6817.8|6823.8|6817.8|6822.9|6816.9|0
1656466470000|2022-06-29 01:34:30|6823.7|6817.7|6826.2|6820.2|6826.2|6820.2|6823.7|6817.7|1
1656466480000|2022-06-29 01:34:40|6825.7|6819.7|6825.7|6819.7|6825.7|6819.7|6825.7|6819.7|0
1656466490000|2022-06-29 01:34:50|6826.2|6820.2|6826.2|6820.2|6826.7|6820.7|6826.2|6820.2|0
1656466500000|2022-06-29 01:35:00|6825.7|6819.7|6823.8|6817.8|6825.7|6819.7|6823.8|6817.8|0
1656466510000|2022-06-29 01:35:10|6823.3|6817.3|6822.8|6816.8|6823.3|6817.3|6822.8|6816.8|0
1656466530000|2022-06-29 01:35:30|6823.3|6817.3|6825.2|6819.2|6825.2|6819.2|6823.3|6817.3|1
1656466540000|2022-06-29 01:35:40|6825.7|6819.7|6826.7|6820.7|6826.7|6820.7|6825.7|6819.7|0
1656466570000|2022-06-29 01:36:10|6827.7|6821.7|6827.7|6821.7|6827.7|6821.7|6827.7|6821.7|0
1656466580000|2022-06-29 01:36:20|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|6827.2|6821.2|0
1656466590000|2022-06-29 01:36:30|6826.7|6820.7|6824.8|6818.8|6826.7|6820.7|6824.8|6818.8|0
1656466600000|2022-06-29 01:36:40|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|0
1656466610000|2022-06-29 01:36:50|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|6825.2|6819.2|0
1656466620000|2022-06-29 01:37:00|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|6824.7|6818.7|1
1656466630000|2022-06-29 01:37:10|6823.8|6817.8|6823.3|6817.3|6823.8|6817.8|6823.3|6817.3|0
1656466640000|2022-06-29 01:37:20|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|0
1656466650000|2022-06-29 01:37:30|6827.2|6821.2|6824.7|6818.7|6827.7|6821.7|6824.7|6818.7|2
1656466660000|2022-06-29 01:37:40|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|0
1656466690000|2022-06-29 01:38:10|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|0
1656466700000|2022-06-29 01:38:20|6823.3|6817.3|6822.8|6816.8|6823.3|6817.3|6822.8|6816.8|0
1656466720000|2022-06-29 01:38:40|6823.3|6817.3|6822.8|6816.8|6823.3|6817.3|6822.8|6816.8|0
1656466730000|2022-06-29 01:38:50|6822.4|6816.4|6822.3|6816.3|6822.4|6816.4|6822.3|6816.3|0
1656466740000|2022-06-29 01:39:00|6822.1|6816.1|6816.9|6810.9|6822.1|6816.1|6815.3|6809.3|5
1656466750000|2022-06-29 01:39:10|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656466760000|2022-06-29 01:39:20|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1656466780000|2022-06-29 01:39:40|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656466800000|2022-06-29 01:40:00|6816.3|6810.3|6815.9|6809.9|6816.3|6810.3|6815.3|6809.3|7
1656466810000|2022-06-29 01:40:10|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|0
1656466830000|2022-06-29 01:40:30|||||||||2
1656466860000|2022-06-29 01:41:00|6815.3|6809.3|6815.3|6809.3|6815.3|6809.3|6815.3|6809.3|0
1656466870000|2022-06-29 01:41:10|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|6815.4|6809.4|4
1656466910000|2022-06-29 01:41:50|6814.9|6808.9|6814.4|6808.4|6814.9|6808.9|6814.4|6808.4|3
1656466930000|2022-06-29 01:42:10|6814.3|6808.3|6812.4|6806.4|6814.3|6808.3|6812.4|6806.4|2
1656466950000|2022-06-29 01:42:30|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1656466960000|2022-06-29 01:42:40|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|0
1656466970000|2022-06-29 01:42:50|6811.9|6805.9|6811.9|6805.9|6811.9|6805.9|6811.9|6805.9|0
1656466980000|2022-06-29 01:43:00|6811.4|6805.4|6810.4|6804.4|6811.4|6805.4|6810.4|6804.4|2
1656466990000|2022-06-29 01:43:10|6810.3|6804.3|6808.8|6802.8|6810.3|6804.3|6806.3|6800.3|5
1656467030000|2022-06-29 01:43:50|6808.4|6802.4|6808.3|6802.3|6808.4|6802.4|6808.3|6802.3|1
1656467040000|2022-06-29 01:44:00|6808.2|6802.2|6805.8|6799.8|6808.2|6802.2|6805.8|6799.8|2
1656467050000|2022-06-29 01:44:10|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|1
1656467060000|2022-06-29 01:44:20|6805.8|6799.8|6805.8|6799.8|6806.3|6800.3|6805.8|6799.8|0
1656467070000|2022-06-29 01:44:30|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6805.8|6799.8|0
1656467080000|2022-06-29 01:44:40|6805.8|6799.8|6806.3|6800.3|6806.3|6800.3|6805.7|6799.7|0
1656467100000|2022-06-29 01:45:00|6806.8|6800.8|6810.2|6804.2|6810.2|6804.2|6806.8|6800.8|1
1656467110000|2022-06-29 01:45:10|6809.3|6803.3|6807.2|6801.2|6809.3|6803.3|6807.2|6801.2|0
1656467140000|2022-06-29 01:45:40|||||||||1
1656467170000|2022-06-29 01:46:10|6806.8|6800.8|6807.2|6801.2|6807.2|6801.2|6805.7|6799.7|1
1656467180000|2022-06-29 01:46:20|6807.1|6801.1|6806.2|6800.2|6807.1|6801.1|6806.2|6800.2|0
1656467200000|2022-06-29 01:46:40|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|1
1656467210000|2022-06-29 01:46:50|6807.1|6801.1|6805.7|6799.7|6807.2|6801.2|6805.7|6799.7|3
1656467260000|2022-06-29 01:47:40|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|6806.2|6800.2|1
1656467270000|2022-06-29 01:47:50|6806.3|6800.3|6808.2|6802.2|6808.2|6802.2|6806.3|6800.3|1
1656467280000|2022-06-29 01:48:00|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|6807.8|6801.8|0
1656467290000|2022-06-29 01:48:10|6808.2|6802.2|6810.2|6804.2|6810.2|6804.2|6808.2|6802.2|0
1656467310000|2022-06-29 01:48:30|6809.7|6803.7|6809.7|6803.7|6809.7|6803.7|6809.7|6803.7|0
1656467320000|2022-06-29 01:48:40|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|1
1656467340000|2022-06-29 01:49:00|6807.7|6801.7|6808.2|6802.2|6808.2|6802.2|6807.7|6801.7|0
1656467350000|2022-06-29 01:49:10|6810.2|6804.2|6810.2|6804.2|6810.2|6804.2|6810.2|6804.2|0
1656467370000|2022-06-29 01:49:30|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|0
1656467380000|2022-06-29 01:49:40|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|0
1656467390000|2022-06-29 01:49:50|6811.1|6805.1|6810.6|6804.6|6811.1|6805.1|6810.6|6804.6|0
1656467400000|2022-06-29 01:50:00|6810.1|6804.1|6807.7|6801.7|6810.1|6804.1|6807.7|6801.7|1
1656467420000|2022-06-29 01:50:20|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|6807.2|6801.2|0
1656467430000|2022-06-29 01:50:30|6807.7|6801.7|6807.7|6801.7|6807.7|6801.7|6807.7|6801.7|0
1656467440000|2022-06-29 01:50:40|6809.1|6803.1|6810.1|6804.1|6810.1|6804.1|6809.1|6803.1|1
1656467480000|2022-06-29 01:51:20|6809.7|6803.7|6809.2|6803.2|6809.7|6803.7|6809.2|6803.2|0
1656467500000|2022-06-29 01:51:40|6808.2|6802.2|6808.1|6802.1|6808.2|6802.2|6808.1|6802.1|0
1656467520000|2022-06-29 01:52:00|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|0
1656467530000|2022-06-29 01:52:10|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|1
1656467570000|2022-06-29 01:52:50|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|0
1656467610000|2022-06-29 01:53:30|6808.1|6802.1|6808.1|6802.1|6809.1|6803.1|6808.1|6802.1|0
1656467620000|2022-06-29 01:53:40|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|0
1656467630000|2022-06-29 01:53:50|6809.6|6803.6|6810.1|6804.1|6810.1|6804.1|6809.6|6803.6|0
1656467640000|2022-06-29 01:54:00|6809.6|6803.6|6809.6|6803.6|6809.6|6803.6|6809.6|6803.6|0
1656467660000|2022-06-29 01:54:20|6809.7|6803.7|6811.1|6805.1|6811.1|6805.1|6809.7|6803.7|0
1656467670000|2022-06-29 01:54:30|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|0
1656467690000|2022-06-29 01:54:50|6811.5|6805.5|6810.1|6804.1|6811.5|6805.5|6810.1|6804.1|0
1656467710000|2022-06-29 01:55:10|6809.6|6803.6|6809.1|6803.1|6809.6|6803.6|6809.1|6803.1|0
1656467740000|2022-06-29 01:55:40|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|2
1656467750000|2022-06-29 01:55:50|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|0
1656467760000|2022-06-29 01:56:00|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|0
1656467770000|2022-06-29 01:56:10|6810.6|6804.6|6810.6|6804.6|6811.1|6805.1|6810.6|6804.6|0
1656467790000|2022-06-29 01:56:30|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|0
1656467800000|2022-06-29 01:56:40|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|6809.1|6803.1|0
1656467840000|2022-06-29 01:57:20|6808.6|6802.6|6808.1|6802.1|6808.6|6802.6|6808.1|6802.1|0
1656467870000|2022-06-29 01:57:50|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|0
1656467880000|2022-06-29 01:58:00|6807.1|6801.1|6809.1|6803.1|6809.1|6803.1|6807.1|6801.1|2
1656467900000|2022-06-29 01:58:20|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|0
1656467910000|2022-06-29 01:58:30|6808.1|6802.1|6808.1|6802.1|6809.1|6803.1|6808.1|6802.1|0
1656467930000|2022-06-29 01:58:50|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|0
1656467970000|2022-06-29 01:59:30|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|0
1656468000000|2022-06-29 02:00:00|6807.6|6801.6|6808.6|6802.6|6808.6|6802.6|6807.6|6801.6|0
1656468010000|2022-06-29 02:00:10|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|6811.1|6805.1|1
1656468020000|2022-06-29 02:00:20|6813.1|6807.1|6817.1|6811.1|6817.1|6811.1|6813.1|6807.1|5
1656468040000|2022-06-29 02:00:40|6818.1|6812.1|6818.1|6812.1|6818.1|6812.1|6818.1|6812.1|4
1656468050000|2022-06-29 02:00:50|6818|6812|6818|6812|6818|6812|6818|6812|2
1656468060000|2022-06-29 02:01:00|6817.1|6811.1|6816.6|6810.6|6817.1|6811.1|6816.6|6810.6|0
1656468070000|2022-06-29 02:01:10|6817.6|6811.6|6817.5|6811.5|6817.6|6811.6|6817.5|6811.5|0
1656468080000|2022-06-29 02:01:20|6817.6|6811.6|6818.3|6812.3|6818.3|6812.3|6817.6|6811.6|16
1656468090000|2022-06-29 02:01:30|||||||||10
1656468100000|2022-06-29 02:01:40|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|6817.8|6811.8|0
1656468110000|2022-06-29 02:01:50|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1656468120000|2022-06-29 02:02:00|6817.3|6811.3|6813.4|6807.4|6818.4|6812.4|6813|6807|16
1656468130000|2022-06-29 02:02:10|6813|6807|6813|6807|6814.5|6808.5|6812.4|6806.4|2
1656468140000|2022-06-29 02:02:20|6812.5|6806.5|6813.4|6807.4|6813.4|6807.4|6812.5|6806.5|0
1656468150000|2022-06-29 02:02:30|6812.9|6806.9|6812.9|6806.9|6812.9|6806.9|6812.9|6806.9|0
1656468160000|2022-06-29 02:02:40|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|6812|6806|1
1656468170000|2022-06-29 02:02:50|6812.9|6806.9|6811.4|6805.4|6813|6807|6810.4|6804.4|2
1656468180000|2022-06-29 02:03:00|6811|6805|6807.4|6801.4|6811.4|6805.4|6806.9|6800.9|6
1656468200000|2022-06-29 02:03:20|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|1
1656468210000|2022-06-29 02:03:30|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|0
1656468230000|2022-06-29 02:03:50|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|6807.9|6801.9|1
1656468240000|2022-06-29 02:04:00|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|6807.4|6801.4|1
1656468260000|2022-06-29 02:04:20|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|6806.9|6800.9|0
1656468300000|2022-06-29 02:05:00|6806.4|6800.4|6806.9|6800.9|6806.9|6800.9|6805.9|6799.9|2
1656468310000|2022-06-29 02:05:10|6806.4|6800.4|6805.3|6799.3|6807.4|6801.4|6804.9|6798.9|15
1656468330000|2022-06-29 02:05:30|6804.8|6798.8|6799.9|6793.9|6804.8|6798.8|6799.4|6793.4|2
1656468360000|2022-06-29 02:06:00|6798.5|6792.5|6798.5|6792.5|6798.9|6792.9|6798.5|6792.5|0
1656468370000|2022-06-29 02:06:10|6798.9|6792.9|6801.9|6795.9|6801.9|6795.9|6798|6792|2
1656468380000|2022-06-29 02:06:20|6802.4|6796.4|6801.9|6795.9|6802.4|6796.4|6801.9|6795.9|0
1656468400000|2022-06-29 02:06:40|6802.4|6796.4|6804.8|6798.8|6804.8|6798.8|6802.4|6796.4|0
1656468430000|2022-06-29 02:07:10|6804.4|6798.4|6802.4|6796.4|6804.4|6798.4|6802.4|6796.4|0
1656468440000|2022-06-29 02:07:20|6801.9|6795.9|6802.4|6796.4|6802.4|6796.4|6801.9|6795.9|0
1656468450000|2022-06-29 02:07:30|6802.9|6796.9|6802.9|6796.9|6803|6797|6802.9|6796.9|0
1656468470000|2022-06-29 02:07:50|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|6802.4|6796.4|0
1656468480000|2022-06-29 02:08:00|6802.5|6796.5|6804.9|6798.9|6807.4|6801.4|6802.5|6796.5|1
1656468490000|2022-06-29 02:08:10|6805.4|6799.4|6804.9|6798.9|6805.4|6799.4|6804.9|6798.9|0
1656468500000|2022-06-29 02:08:20|6805.4|6799.4|6804.9|6798.9|6805.4|6799.4|6804.9|6798.9|0
1656468540000|2022-06-29 02:09:00|6804.4|6798.4|6803.4|6797.4|6804.4|6798.4|6803.4|6797.4|0
1656468560000|2022-06-29 02:09:20|6803.9|6797.9|6805.4|6799.4|6805.9|6799.9|6803.9|6797.9|1
1656468600000|2022-06-29 02:10:00|6804.9|6798.9|6806.3|6800.3|6806.3|6800.3|6804.9|6798.9|0
1656468610000|2022-06-29 02:10:10|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|0
1656468620000|2022-06-29 02:10:20|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|6805.9|6799.9|0
1656468630000|2022-06-29 02:10:30|6805.3|6799.3|6805.9|6799.9|6805.9|6799.9|6803.8|6797.8|0
1656468640000|2022-06-29 02:10:40|6806.5|6800.5|6806.9|6800.9|6806.9|6800.9|6806.5|6800.5|0
1656468650000|2022-06-29 02:10:50|6807.4|6801.4|6808.4|6802.4|6808.4|6802.4|6806.9|6800.9|0
1656468660000|2022-06-29 02:11:00|6807.9|6801.9|6808.5|6802.5|6808.5|6802.5|6807.9|6801.9|0
1656468670000|2022-06-29 02:11:10|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1656468680000|2022-06-29 02:11:20|6809.4|6803.4|6810.5|6804.5|6810.5|6804.5|6809.4|6803.4|0
1656468690000|2022-06-29 02:11:30|6809.9|6803.9|6808.9|6802.9|6809.9|6803.9|6808.9|6802.9|0
1656468710000|2022-06-29 02:11:50|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1656468720000|2022-06-29 02:12:00|6807.9|6801.9|6807.4|6801.4|6807.9|6801.9|6806.9|6800.9|0
1656468730000|2022-06-29 02:12:10|6807.9|6801.9|6808.4|6802.4|6808.4|6802.4|6807.4|6801.4|0
1656468740000|2022-06-29 02:12:20|6808.8|6802.8|6808.9|6802.9|6808.9|6802.9|6808.8|6802.8|0
1656468750000|2022-06-29 02:12:30|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|6808.4|6802.4|0
1656468770000|2022-06-29 02:12:50|6808.3|6802.3|6808.5|6802.5|6808.9|6802.9|6808.3|6802.3|0
1656468780000|2022-06-29 02:13:00|6808.9|6802.9|6808.4|6802.4|6808.9|6802.9|6807.9|6801.9|0
1656468870000|2022-06-29 02:14:30|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1656469040000|2022-06-29 02:17:20|6808.4|6802.4|6807.9|6801.9|6808.4|6802.4|6807.9|6801.9|0
1656469070000|2022-06-29 02:17:50|6807.4|6801.4|6809.4|6803.4|6809.4|6803.4|6807.4|6801.4|1
1656469080000|2022-06-29 02:18:00|6808.9|6802.9|6806.9|6800.9|6808.9|6802.9|6806.9|6800.9|3
1656469090000|2022-06-29 02:18:10|6807.4|6801.4|6811.9|6805.9|6811.9|6805.9|6807.4|6801.4|3
1656469100000|2022-06-29 02:18:20|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|0
1656469140000|2022-06-29 02:19:00|6813.3|6807.3|6813.4|6807.4|6813.4|6807.4|6813.3|6807.3|0
1656469190000|2022-06-29 02:19:50|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|6814.9|6808.9|0
1656469200000|2022-06-29 02:20:00|6814.4|6808.4|6813.4|6807.4|6814.4|6808.4|6813.4|6807.4|0
1656469230000|2022-06-29 02:20:30|6813.5|6807.5|6814.4|6808.4|6814.4|6808.4|6813.5|6807.5|0
1656469240000|2022-06-29 02:20:40|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|6813.9|6807.9|0
1656469290000|2022-06-29 02:21:30|6814.9|6808.9|6817.4|6811.4|6817.4|6811.4|6814.9|6808.9|1
1656469350000|2022-06-29 02:22:30|6817.9|6811.9|6818.4|6812.4|6818.4|6812.4|6817.9|6811.9|1
1656469370000|2022-06-29 02:22:50|||||||||2
1656469380000|2022-06-29 02:23:00|6817.9|6811.9|6816.4|6810.4|6817.9|6811.9|6816.4|6810.4|1
1656469420000|2022-06-29 02:23:40|6817.4|6811.4|6816.4|6810.4|6817.4|6811.4|6816.4|6810.4|0
1656469430000|2022-06-29 02:23:50|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|1
1656469470000|2022-06-29 02:24:30|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656469490000|2022-06-29 02:24:50|6815.9|6809.9|6815.4|6809.4|6815.9|6809.9|6815.4|6809.4|0
1656469500000|2022-06-29 02:25:00|6816.4|6810.4|6815.9|6809.9|6816.4|6810.4|6815.9|6809.9|0
1656469530000|2022-06-29 02:25:30|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656469590000|2022-06-29 02:26:30|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1656469600000|2022-06-29 02:26:40|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656469610000|2022-06-29 02:26:50|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1656469620000|2022-06-29 02:27:00|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1656469690000|2022-06-29 02:28:10|6817.9|6811.9|6818.4|6812.4|6818.4|6812.4|6817.9|6811.9|1
1656469710000|2022-06-29 02:28:30|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1656469720000|2022-06-29 02:28:40|||||||||1
1656469750000|2022-06-29 02:29:10|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1656469800000|2022-06-29 02:30:00|6816.9|6810.9|6814.4|6808.4|6816.9|6810.9|6812.9|6806.9|0
1656469820000|2022-06-29 02:30:20|6814.3|6808.3|6810.4|6804.4|6814.3|6808.3|6810.4|6804.4|0
1656469830000|2022-06-29 02:30:30|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|6809.9|6803.9|0
1656469840000|2022-06-29 02:30:40|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|6810.4|6804.4|0
1656469850000|2022-06-29 02:30:50|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|6811.4|6805.4|0
1656469860000|2022-06-29 02:31:00|6811.9|6805.9|6815.4|6809.4|6815.4|6809.4|6811.9|6805.9|0
1656469870000|2022-06-29 02:31:10|6816.9|6810.9|6817.4|6811.4|6817.4|6811.4|6816.9|6810.9|0
1656469920000|2022-06-29 02:32:00|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|6817.9|6811.9|0
1656469930000|2022-06-29 02:32:10|6818.3|6812.3|6818.4|6812.4|6818.4|6812.4|6818.3|6812.3|1
1656469940000|2022-06-29 02:32:20|6819.9|6813.9|6823.4|6817.4|6823.4|6817.4|6819.9|6813.9|2
1656469950000|2022-06-29 02:32:30|6822.9|6816.9|6821.4|6815.4|6822.9|6816.9|6820.9|6814.9|0
1656469960000|2022-06-29 02:32:40|6821.8|6815.8|6822.4|6816.4|6822.4|6816.4|6821.8|6815.8|0
1656469970000|2022-06-29 02:32:50|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|0
1656469980000|2022-06-29 02:33:00|6821.9|6815.9|6821.4|6815.4|6821.9|6815.9|6821.4|6815.4|0
1656469990000|2022-06-29 02:33:10|6819.4|6813.4|6818.4|6812.4|6819.4|6813.4|6817.8|6811.8|0
1656470040000|2022-06-29 02:34:00|6818.3|6812.3|6815.3|6809.3|6818.3|6812.3|6815.3|6809.3|1
1656470050000|2022-06-29 02:34:10|6814.9|6808.9|6811.4|6805.4|6814.9|6808.9|6811.3|6805.3|0
1656470060000|2022-06-29 02:34:20|6811.8|6805.8|6812.3|6806.3|6813.3|6807.3|6810.8|6804.8|0
1656470070000|2022-06-29 02:34:30|6811.9|6805.9|6811.9|6805.9|6812.8|6806.8|6811.8|6805.8|0
1656470080000|2022-06-29 02:34:40|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|6811.8|6805.8|0
1656470090000|2022-06-29 02:34:50|6811.4|6805.4|6811.3|6805.3|6811.4|6805.4|6810.4|6804.4|0
1656470100000|2022-06-29 02:35:00|6812.8|6806.8|6813.8|6807.8|6816.3|6810.3|6812.8|6806.8|0
1656470110000|2022-06-29 02:35:10|6814.4|6808.4|6814.4|6808.4|6814.4|6808.4|6813.9|6807.9|0
1656470120000|2022-06-29 02:35:20|6814.3|6808.3|6814.4|6808.4|6814.4|6808.4|6813.3|6807.3|0
1656470130000|2022-06-29 02:35:30|6814.8|6808.8|6814.9|6808.9|6814.9|6808.9|6814.4|6808.4|0
1656470140000|2022-06-29 02:35:40|6814.8|6808.8|6814.3|6808.3|6814.8|6808.8|6814.3|6808.3|0
1656470150000|2022-06-29 02:35:50|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|6814.8|6808.8|0
1656470160000|2022-06-29 02:36:00|6814.9|6808.9|6818.3|6812.3|6818.3|6812.3|6814.9|6808.9|1
1656470170000|2022-06-29 02:36:10|6817.4|6811.4|6815.8|6809.8|6818.3|6812.3|6815.8|6809.8|0
1656470190000|2022-06-29 02:36:30|6817.2|6811.2|6817.8|6811.8|6817.8|6811.8|6817.2|6811.2|0
1656470200000|2022-06-29 02:36:40|6817.3|6811.3|6817.8|6811.8|6817.8|6811.8|6817.3|6811.3|0
1656470220000|2022-06-29 02:37:00|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|6818.3|6812.3|0
1656470230000|2022-06-29 02:37:10|6817.8|6811.8|6816.3|6810.3|6817.8|6811.8|6815.9|6809.9|0
1656470240000|2022-06-29 02:37:20|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|0
1656470250000|2022-06-29 02:37:30|6815.3|6809.3|6812.8|6806.8|6815.3|6809.3|6812.8|6806.8|2
1656470260000|2022-06-29 02:37:40|6813.3|6807.3|6812.8|6806.8|6813.3|6807.3|6812.8|6806.8|1
1656470270000|2022-06-29 02:37:50|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|6812.3|6806.3|0
1656470290000|2022-06-29 02:38:10|6816.8|6810.8|6816.3|6810.3|6817.3|6811.3|6816.3|6810.3|2
1656470300000|2022-06-29 02:38:20|6815.3|6809.3|6815.3|6809.3|6816.8|6810.8|6815.3|6809.3|1
1656470330000|2022-06-29 02:38:50|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656470340000|2022-06-29 02:39:00|6814.3|6808.3|6814.8|6808.8|6814.8|6808.8|6814.3|6808.3|0
1656470350000|2022-06-29 02:39:10|6815.8|6809.8|6814.3|6808.3|6815.8|6809.8|6814.3|6808.3|0
1656470360000|2022-06-29 02:39:20|6814.8|6808.8|6815.3|6809.3|6815.3|6809.3|6814.8|6808.8|0
1656470400000|2022-06-29 02:40:00|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|6815.8|6809.8|0
1656470410000|2022-06-29 02:40:10|6815.4|6809.4|6817.3|6811.3|6817.3|6811.3|6815.3|6809.3|0
1656470430000|2022-06-29 02:40:30|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1656470460000|2022-06-29 02:41:00|6816.3|6810.3|6819.3|6813.3|6819.3|6813.3|6816.3|6810.3|0
1656470470000|2022-06-29 02:41:10|6819.8|6813.8|6820.9|6814.9|6823.3|6817.3|6819.8|6813.8|1
1656470480000|2022-06-29 02:41:20|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|0
1656470500000|2022-06-29 02:41:40|6819.8|6813.8|6819.8|6813.8|6819.8|6813.8|6819.8|6813.8|0
1656470510000|2022-06-29 02:41:50|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|0
1656470520000|2022-06-29 02:42:00|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|0
1656470530000|2022-06-29 02:42:10|6820.8|6814.8|6820.3|6814.3|6820.8|6814.8|6820.3|6814.3|0
1656470540000|2022-06-29 02:42:20|6820.8|6814.8|6822.3|6816.3|6822.3|6816.3|6820.8|6814.8|0
1656470550000|2022-06-29 02:42:30|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1656470560000|2022-06-29 02:42:40|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|6820.8|6814.8|0
1656470590000|2022-06-29 02:43:10|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|0
1656470600000|2022-06-29 02:43:20|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|6821.7|6815.7|2
1656470620000|2022-06-29 02:43:40|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|0
1656470640000|2022-06-29 02:44:00|6822.1|6816.1|6823.2|6817.2|6823.2|6817.2|6822.1|6816.1|0
1656470650000|2022-06-29 02:44:10|6822.7|6816.7|6822.3|6816.3|6823.3|6817.3|6822.2|6816.2|0
1656470660000|2022-06-29 02:44:20|6822.2|6816.2|6822.7|6816.7|6822.7|6816.7|6822.2|6816.2|0
1656470670000|2022-06-29 02:44:30|6822.2|6816.2|6822.7|6816.7|6823.7|6817.7|6822.2|6816.2|0
1656470680000|2022-06-29 02:44:40|6822.3|6816.3|6822.2|6816.2|6822.3|6816.3|6822.2|6816.2|0
1656470690000|2022-06-29 02:44:50|6822.7|6816.7|6822.2|6816.2|6822.7|6816.7|6822.2|6816.2|0
1656470700000|2022-06-29 02:45:00|6821.7|6815.7|6820.8|6814.8|6821.7|6815.7|6820.8|6814.8|0
1656470710000|2022-06-29 02:45:10|6821.3|6815.3|6821.7|6815.7|6822.2|6816.2|6821.3|6815.3|0
1656470720000|2022-06-29 02:45:20|6821.2|6815.2|6820.7|6814.7|6821.2|6815.2|6820.7|6814.7|0
1656470730000|2022-06-29 02:45:30|6820.2|6814.2|6820.7|6814.7|6820.8|6814.8|6819.7|6813.7|1
1656470740000|2022-06-29 02:45:40|6819.2|6813.2|6820.2|6814.2|6820.2|6814.2|6819.2|6813.2|1
1656470750000|2022-06-29 02:45:50|6820.3|6814.3|6822.2|6816.2|6822.2|6816.2|6820.3|6814.3|2
1656470760000|2022-06-29 02:46:00|6821.7|6815.7|6821.3|6815.3|6822.2|6816.2|6821.2|6815.2|0
1656470770000|2022-06-29 02:46:10|6821.7|6815.7|6820.3|6814.3|6821.7|6815.7|6820.3|6814.3|0
1656470790000|2022-06-29 02:46:30|6820.2|6814.2|6820.2|6814.2|6820.2|6814.2|6820.2|6814.2|0
1656470800000|2022-06-29 02:46:40|6820.7|6814.7|6820.2|6814.2|6820.7|6814.7|6820.2|6814.2|0
1656470810000|2022-06-29 02:46:50|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|6821.2|6815.2|0
1656470820000|2022-06-29 02:47:00|6821.3|6815.3|6819.3|6813.3|6821.3|6815.3|6818.8|6812.8|1
1656470830000|2022-06-29 02:47:10|6818.7|6812.7|6819.2|6813.2|6819.2|6813.2|6818.7|6812.7|0
1656470840000|2022-06-29 02:47:20|6818.8|6812.8|6817.7|6811.7|6820.2|6814.2|6817.2|6811.2|1
1656470850000|2022-06-29 02:47:30|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1656470860000|2022-06-29 02:47:40|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|6816.8|6810.8|0
1656470880000|2022-06-29 02:48:00|6816.3|6810.3|6814.3|6808.3|6816.3|6810.3|6813.8|6807.8|0
1656470890000|2022-06-29 02:48:10|6813.7|6807.7|6813.3|6807.3|6813.7|6807.7|6812.8|6806.8|0
1656470900000|2022-06-29 02:48:20|6813.7|6807.7|6814.3|6808.3|6814.3|6808.3|6813.7|6807.7|0
1656470940000|2022-06-29 02:49:00|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656470990000|2022-06-29 02:49:50|6813.3|6807.3|6814.3|6808.3|6814.3|6808.3|6813.3|6807.3|0
1656471000000|2022-06-29 02:50:00|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|6813.8|6807.8|0
1656471010000|2022-06-29 02:50:10|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|6813.3|6807.3|0
1656471020000|2022-06-29 02:50:20|6812.8|6806.8|6811.8|6805.8|6812.8|6806.8|6811.8|6805.8|0
1656471040000|2022-06-29 02:50:40|6811.3|6805.3|6808.3|6802.3|6811.3|6805.3|6807.2|6801.2|3
1656471050000|2022-06-29 02:50:50|6807.8|6801.8|6807.3|6801.3|6807.8|6801.8|6807.3|6801.3|0
1656471060000|2022-06-29 02:51:00|6807.8|6801.8|6808.3|6802.3|6808.3|6802.3|6807.8|6801.8|0
1656471070000|2022-06-29 02:51:10|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|0
1656471080000|2022-06-29 02:51:20|6810.8|6804.8|6810.7|6804.7|6810.8|6804.8|6810.7|6804.7|1
1656471090000|2022-06-29 02:51:30|6810.2|6804.2|6809.8|6803.8|6810.3|6804.3|6809.8|6803.8|0
1656471100000|2022-06-29 02:51:40|6813.7|6807.7|6812.2|6806.2|6813.7|6807.7|6811.8|6805.8|3
1656471120000|2022-06-29 02:52:00|6812.3|6806.3|6812.7|6806.7|6812.7|6806.7|6812.3|6806.3|0
1656471140000|2022-06-29 02:52:20|6812.3|6806.3|6813.2|6807.2|6813.2|6807.2|6812.3|6806.3|0
1656471180000|2022-06-29 02:53:00|6812.7|6806.7|6812.2|6806.2|6812.7|6806.7|6812.2|6806.2|0
1656471190000|2022-06-29 02:53:10|6812.7|6806.7|6813.2|6807.2|6813.2|6807.2|6812.7|6806.7|0
1656471220000|2022-06-29 02:53:40|6812.7|6806.7|6810.2|6804.2|6812.7|6806.7|6810.2|6804.2|0
1656471230000|2022-06-29 02:53:50|6810.7|6804.7|6811.1|6805.1|6811.1|6805.1|6810.7|6804.7|0
1656471240000|2022-06-29 02:54:00|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|6811.2|6805.2|0
1656471290000|2022-06-29 02:54:50|6810.7|6804.7|6809.6|6803.6|6810.7|6804.7|6808.7|6802.7|2
1656471300000|2022-06-29 02:55:00|6809.2|6803.2|6810.7|6804.7|6810.7|6804.7|6809.1|6803.1|1
1656471310000|2022-06-29 02:55:10|6811.2|6805.2|6811.7|6805.7|6811.7|6805.7|6811.2|6805.2|0
1656471320000|2022-06-29 02:55:20|6813.2|6807.2|6813.2|6807.2|6813.2|6807.2|6813.2|6807.2|1
1656471340000|2022-06-29 02:55:40|6813.7|6807.7|6814.2|6808.2|6814.7|6808.7|6813.7|6807.7|1
1656471360000|2022-06-29 02:56:00|6813.7|6807.7|6813.2|6807.2|6813.7|6807.7|6813.2|6807.2|0
1656471370000|2022-06-29 02:56:10|6813.7|6807.7|6813.7|6807.7|6813.7|6807.7|6813.7|6807.7|0
1656471380000|2022-06-29 02:56:20|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|0
1656471390000|2022-06-29 02:56:30|6815.1|6809.1|6815.2|6809.2|6815.2|6809.2|6815.1|6809.1|0
1656471400000|2022-06-29 02:56:40|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|0
1656471410000|2022-06-29 02:56:50|6814.2|6808.2|6814.2|6808.2|6814.2|6808.2|6814.2|6808.2|0
1656471450000|2022-06-29 02:57:30|6813.7|6807.7|6814.2|6808.2|6814.7|6808.7|6811.7|6805.7|0
1656471470000|2022-06-29 02:57:50|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|6814.7|6808.7|0
1656471480000|2022-06-29 02:58:00|6815.2|6809.2|6816.6|6810.6|6817.2|6811.2|6815.2|6809.2|1
1656471490000|2022-06-29 02:58:10|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|0
1656471500000|2022-06-29 02:58:20|6816.7|6810.7|6815.7|6809.7|6816.7|6810.7|6815.7|6809.7|0
1656471510000|2022-06-29 02:58:30|6815.2|6809.2|6814.2|6808.2|6815.2|6809.2|6812.8|6806.8|0
1656471530000|2022-06-29 02:58:50|6814.7|6808.7|6815.2|6809.2|6816.2|6810.2|6814.7|6808.7|0
1656471540000|2022-06-29 02:59:00|6816.2|6810.2|6816.2|6810.2|6816.2|6810.2|6816.2|6810.2|0
1656471550000|2022-06-29 02:59:10|6815.7|6809.7|6815.7|6809.7|6815.7|6809.7|6815.7|6809.7|0
1656471570000|2022-06-29 02:59:30|6814.7|6808.7|6815.2|6809.2|6815.2|6809.2|6814.7|6808.7|0
1656471580000|2022-06-29 02:59:40|6814.7|6808.7|6808.6|6802.6|6814.7|6808.7|6808.6|6802.6|5
1656471590000|2022-06-29 02:59:50|6809.1|6803.1|6803.6|6797.6|6809.1|6803.1|6803.6|6797.6|3
1656471600000|2022-06-29 03:00:00|6803.5|6797.5|6804.6|6798.6|6805.6|6799.6|6803.1|6797.1|2
1656471610000|2022-06-29 03:00:10|6805.1|6799.1|6805.6|6799.6|6805.6|6799.6|6804.1|6798.1|0
1656471620000|2022-06-29 03:00:20|6805.1|6799.1|6805.6|6799.6|6805.6|6799.6|6805.1|6799.1|0
1656471630000|2022-06-29 03:00:30|6806|6800|6806|6800|6806|6800|6804.6|6798.6|1
1656471650000|2022-06-29 03:00:50|6805.6|6799.6|6803.1|6797.1|6805.6|6799.6|6803.1|6797.1|2
1656471660000|2022-06-29 03:01:00|6803.5|6797.5|6805.5|6799.5|6805.5|6799.5|6803.5|6797.5|1
1656471670000|2022-06-29 03:01:10|6804.5|6798.5|6805.5|6799.5|6805.5|6799.5|6804.5|6798.5|0
1656471680000|2022-06-29 03:01:20|6807|6801|6806|6800|6807|6801|6805.5|6799.5|1
1656471710000|2022-06-29 03:01:50|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|0
1656471720000|2022-06-29 03:02:00|6807|6801|6807.1|6801.1|6807.1|6801.1|6806.6|6800.6|0
1656471730000|2022-06-29 03:02:10|6807.2|6801.2|6808|6802|6808.1|6802.1|6807.2|6801.2|0
1656471740000|2022-06-29 03:02:20|6807.6|6801.6|6807.1|6801.1|6807.6|6801.6|6807.1|6801.1|0
1656471790000|2022-06-29 03:03:10|6806.1|6800.1|6805.6|6799.6|6806.1|6800.1|6805.6|6799.6|1
1656471800000|2022-06-29 03:03:20|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656471810000|2022-06-29 03:03:30|6805.6|6799.6|6805.2|6799.2|6806.1|6800.1|6805.2|6799.2|0
1656471820000|2022-06-29 03:03:40|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|0
1656471830000|2022-06-29 03:03:50|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|6805.2|6799.2|0
1656471840000|2022-06-29 03:04:00|6805.1|6799.1|6804|6798|6805.1|6799.1|6804|6798|0
1656471860000|2022-06-29 03:04:20|6804.5|6798.5|6805|6799|6805|6799|6804.5|6798.5|0
1656471870000|2022-06-29 03:04:30|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|1
1656471880000|2022-06-29 03:04:40|6804.1|6798.1|6804|6798|6804.5|6798.5|6802.6|6796.6|1
1656471890000|2022-06-29 03:04:50|6803.6|6797.6|6804|6798|6804|6798|6803.6|6797.6|0
1656471900000|2022-06-29 03:05:00|6803.6|6797.6|6798.9|6792.9|6803.6|6797.6|6798.1|6792.1|3
1656471910000|2022-06-29 03:05:10|6799|6793|6798|6792|6799|6793|6798|6792|0
1656471920000|2022-06-29 03:05:20|6798.1|6792.1|6798.4|6792.4|6798.9|6792.9|6796.4|6790.4|10
1656471930000|2022-06-29 03:05:30|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|6798.9|6792.9|0
1656471940000|2022-06-29 03:05:40|6798.8|6792.8|6797.9|6791.9|6798.8|6792.8|6797.4|6791.4|1
1656471950000|2022-06-29 03:05:50|6798.4|6792.4|6798.3|6792.3|6801.8|6795.8|6798.3|6792.3|2
1656471960000|2022-06-29 03:06:00|6798.8|6792.8|6799.8|6793.8|6799.8|6793.8|6798.8|6792.8|0
1656471970000|2022-06-29 03:06:10|6798.9|6792.9|6799.3|6793.3|6799.3|6793.3|6798.9|6792.9|0
1656471980000|2022-06-29 03:06:20|6798.8|6792.8|6799.9|6793.9|6799.9|6793.9|6798.8|6792.8|0
1656471990000|2022-06-29 03:06:30|6800.4|6794.4|6799.8|6793.8|6800.9|6794.9|6799.8|6793.8|0
1656472000000|2022-06-29 03:06:40|6800.3|6794.3|6799.3|6793.3|6800.3|6794.3|6799.3|6793.3|0
1656472010000|2022-06-29 03:06:50|6798.8|6792.8|6797.4|6791.4|6798.8|6792.8|6797.4|6791.4|0
1656472020000|2022-06-29 03:07:00|6798.9|6792.9|6798.8|6792.8|6798.9|6792.9|6798.8|6792.8|2
1656472030000|2022-06-29 03:07:10|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|6799.3|6793.3|0
1656472040000|2022-06-29 03:07:20|6799.9|6793.9|6800.8|6794.8|6800.8|6794.8|6799.9|6793.9|0
1656472050000|2022-06-29 03:07:30|6802.3|6796.3|6801.9|6795.9|6802.8|6796.8|6801.9|6795.9|0
1656472060000|2022-06-29 03:07:40|6803.3|6797.3|6802.3|6796.3|6803.3|6797.3|6802.3|6796.3|0
1656472070000|2022-06-29 03:07:50|6801.3|6795.3|6801.3|6795.3|6801.3|6795.3|6801.3|6795.3|2
1656472090000|2022-06-29 03:08:10|6801.8|6795.8|6801.9|6795.9|6801.9|6795.9|6801.8|6795.8|0
1656472100000|2022-06-29 03:08:20|6802.3|6796.3|6802.8|6796.8|6802.8|6796.8|6802.3|6796.3|0
1656472120000|2022-06-29 03:08:40|6802.9|6796.9|6804.4|6798.4|6805.3|6799.3|6802.9|6796.9|0
1656472130000|2022-06-29 03:08:50|6804.9|6798.9|6805.3|6799.3|6805.3|6799.3|6804.9|6798.9|0
1656472140000|2022-06-29 03:09:00|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.9|6797.9|1
1656472160000|2022-06-29 03:09:20|6804.8|6798.8|6805.4|6799.4|6805.4|6799.4|6804.8|6798.8|0
1656472170000|2022-06-29 03:09:30|6805.9|6799.9|6805.4|6799.4|6805.9|6799.9|6805.4|6799.4|0
1656472210000|2022-06-29 03:10:10|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|6804.9|6798.9|0
1656472250000|2022-06-29 03:10:50|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|6804.4|6798.4|0
1656472270000|2022-06-29 03:11:10|6802.4|6796.4|6798.9|6792.9|6802.4|6796.4|6798.5|6792.5|3
1656472280000|2022-06-29 03:11:20|6799.8|6793.8|6798.9|6792.9|6799.9|6793.9|6798.9|6792.9|0
1656472300000|2022-06-29 03:11:40|6799.4|6793.4|6800.4|6794.4|6800.4|6794.4|6799.4|6793.4|0
1656472310000|2022-06-29 03:11:50|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|6799.4|6793.4|0
1656472330000|2022-06-29 03:12:10|6798.5|6792.5|6797.9|6791.9|6798.5|6792.5|6797.9|6791.9|0
1656472340000|2022-06-29 03:12:20|6797.8|6791.8|6797.9|6791.9|6798.8|6792.8|6796.9|6790.9|2
1656472350000|2022-06-29 03:12:30|6797.8|6791.8|6798.3|6792.3|6798.3|6792.3|6797.8|6791.8|0
1656472360000|2022-06-29 03:12:40|6798.8|6792.8|6799.8|6793.8|6799.8|6793.8|6797.4|6791.4|1
1656472370000|2022-06-29 03:12:50|6799.9|6793.9|6797.9|6791.9|6799.9|6793.9|6797.9|6791.9|2
1656472380000|2022-06-29 03:13:00|6798.4|6792.4|6798.4|6792.4|6798.4|6792.4|6798.4|6792.4|0
1656472400000|2022-06-29 03:13:20|6797.9|6791.9|6796.9|6790.9|6798.4|6792.4|6796.9|6790.9|2
1656472410000|2022-06-29 03:13:30|6789.8|6783.8|6789.4|6783.4|6792.7|6786.7|6789.3|6783.3|7
1656472420000|2022-06-29 03:13:40|6788.3|6782.3|6789.4|6783.4|6789.4|6783.4|6788.3|6782.3|1
1656472430000|2022-06-29 03:13:50|6789.8|6783.8|6790.9|6784.9|6790.9|6784.9|6789.8|6783.8|0
1656472440000|2022-06-29 03:14:00|6790.8|6784.8|6789.9|6783.9|6790.8|6784.8|6789.9|6783.9|2
1656472450000|2022-06-29 03:14:10|6790.5|6784.5|6791.8|6785.8|6792.9|6786.9|6790.5|6784.5|2
1656472460000|2022-06-29 03:14:20|6793.3|6787.3|6795.8|6789.8|6795.8|6789.8|6793.3|6787.3|1
1656472470000|2022-06-29 03:14:30|6795.3|6789.3|6793.8|6787.8|6795.3|6789.3|6792.9|6786.9|1
1656472500000|2022-06-29 03:15:00|6793.4|6787.4|6795.3|6789.3|6795.3|6789.3|6793.4|6787.4|0
1656472510000|2022-06-29 03:15:10|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|0
1656472520000|2022-06-29 03:15:20|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|6794.9|6788.9|0
1656472530000|2022-06-29 03:15:30|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|6795.4|6789.4|0
1656472540000|2022-06-29 03:15:40|6795.8|6789.8|6796.8|6790.8|6796.8|6790.8|6795.8|6789.8|0
1656472550000|2022-06-29 03:15:50|6797.3|6791.3|6797.8|6791.8|6797.8|6791.8|6797.3|6791.3|0
1656472560000|2022-06-29 03:16:00|6798.4|6792.4|6798.8|6792.8|6799.3|6793.3|6798.4|6792.4|0
1656472570000|2022-06-29 03:16:10|6798.4|6792.4|6796.4|6790.4|6798.4|6792.4|6796.3|6790.3|2
1656472580000|2022-06-29 03:16:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656472600000|2022-06-29 03:16:40|6796.4|6790.4|6793.9|6787.9|6796.4|6790.4|6793.4|6787.4|1
1656472610000|2022-06-29 03:16:50|6792.4|6786.4|6791.4|6785.4|6792.4|6786.4|6791.4|6785.4|0
1656472620000|2022-06-29 03:17:00|6791.3|6785.3|6792.8|6786.8|6792.8|6786.8|6791.3|6785.3|0
1656472630000|2022-06-29 03:17:10|6793.3|6787.3|6796.8|6790.8|6796.8|6790.8|6793.3|6787.3|0
1656472640000|2022-06-29 03:17:20|6797.2|6791.2|6799.7|6793.7|6801.7|6795.7|6797.2|6791.2|1
1656472660000|2022-06-29 03:17:40|6799.8|6793.8|6801.2|6795.2|6801.2|6795.2|6799.8|6793.8|0
1656472670000|2022-06-29 03:17:50|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|0
1656472680000|2022-06-29 03:18:00|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1656472690000|2022-06-29 03:18:10|6801.8|6795.8|6802.3|6796.3|6802.3|6796.3|6801.8|6795.8|0
1656472700000|2022-06-29 03:18:20|6801.3|6795.3|6799.3|6793.3|6801.3|6795.3|6799.3|6793.3|1
1656472710000|2022-06-29 03:18:30|6798.8|6792.8|6798.3|6792.3|6798.8|6792.8|6798.3|6792.3|0
1656472780000|2022-06-29 03:19:40|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|0
1656472790000|2022-06-29 03:19:50|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656472800000|2022-06-29 03:20:00|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|6795.8|6789.8|1
1656472810000|2022-06-29 03:20:10|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656472820000|2022-06-29 03:20:20|6794.8|6788.8|6794.3|6788.3|6794.8|6788.8|6794.3|6788.3|0
1656472830000|2022-06-29 03:20:30|6794.8|6788.8|6795.8|6789.8|6795.8|6789.8|6794.8|6788.8|0
1656472840000|2022-06-29 03:20:40|6796.8|6790.8|6797.4|6791.4|6798.3|6792.3|6796.8|6790.8|1
1656472850000|2022-06-29 03:20:50|6797.3|6791.3|6798.3|6792.3|6798.3|6792.3|6796.3|6790.3|0
1656472860000|2022-06-29 03:21:00|6798.8|6792.8|6799.3|6793.3|6800.8|6794.8|6798.8|6792.8|0
1656472870000|2022-06-29 03:21:10|6798.8|6792.8|6796.8|6790.8|6798.8|6792.8|6796.8|6790.8|0
1656472880000|2022-06-29 03:21:20|6796.7|6790.7|6796.3|6790.3|6797.3|6791.3|6796.3|6790.3|0
1656472910000|2022-06-29 03:21:50|6795.3|6789.3|6794.8|6788.8|6795.3|6789.3|6794.8|6788.8|0
1656472930000|2022-06-29 03:22:10|6795.3|6789.3|6797.3|6791.3|6797.3|6791.3|6795.3|6789.3|0
1656472940000|2022-06-29 03:22:20|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656472950000|2022-06-29 03:22:30|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|0
1656472980000|2022-06-29 03:23:00|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656472990000|2022-06-29 03:23:10|6797.3|6791.3|6800.3|6794.3|6801.3|6795.3|6797.3|6791.3|0
1656473020000|2022-06-29 03:23:40|6800.2|6794.2|6799.8|6793.8|6800.2|6794.2|6799.8|6793.8|0
1656473040000|2022-06-29 03:24:00|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|6797.8|6791.8|0
1656473060000|2022-06-29 03:24:20|6797.3|6791.3|6791.8|6785.8|6797.3|6791.3|6791.8|6785.8|3
1656473070000|2022-06-29 03:24:30|6792.3|6786.3|6791.3|6785.3|6792.3|6786.3|6791.3|6785.3|0
1656473080000|2022-06-29 03:24:40|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|6790.8|6784.8|0
1656473100000|2022-06-29 03:25:00|6790.4|6784.4|6790.9|6784.9|6790.9|6784.9|6790.4|6784.4|0
1656473110000|2022-06-29 03:25:10|6790.4|6784.4|6792.9|6786.9|6793.8|6787.8|6790.4|6784.4|2
1656473120000|2022-06-29 03:25:20|6793.3|6787.3|6793.3|6787.3|6793.3|6787.3|6793.3|6787.3|0
1656473130000|2022-06-29 03:25:30|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|6793.8|6787.8|0
1656473140000|2022-06-29 03:25:40|6794.2|6788.2|6793.8|6787.8|6794.3|6788.3|6793.8|6787.8|0
1656473160000|2022-06-29 03:26:00|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656473170000|2022-06-29 03:26:10|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|6796.8|6790.8|0
1656473180000|2022-06-29 03:26:20|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|6796.3|6790.3|0
1656473210000|2022-06-29 03:26:50|6796.2|6790.2|6795.8|6789.8|6796.2|6790.2|6795.8|6789.8|0
1656473230000|2022-06-29 03:27:10|6794.7|6788.7|6795.3|6789.3|6795.3|6789.3|6793.8|6787.8|0
1656473240000|2022-06-29 03:27:20|6794.4|6788.4|6793.8|6787.8|6794.4|6788.4|6793.8|6787.8|0
1656473260000|2022-06-29 03:27:40|6793.7|6787.7|6791.4|6785.4|6793.7|6787.7|6791.4|6785.4|1
1656473270000|2022-06-29 03:27:50|6790.9|6784.9|6790.8|6784.8|6790.9|6784.9|6790.4|6784.4|0
1656473280000|2022-06-29 03:28:00|6790.9|6784.9|6790.9|6784.9|6790.9|6784.9|6790.9|6784.9|1
1656473310000|2022-06-29 03:28:30|6793.2|6787.2|6794.2|6788.2|6794.2|6788.2|6793.2|6787.2|1
1656473320000|2022-06-29 03:28:40|6794.3|6788.3|6793.8|6787.8|6794.3|6788.3|6793.8|6787.8|0
1656473340000|2022-06-29 03:29:00|6793.3|6787.3|6791.8|6785.8|6793.3|6787.3|6791.8|6785.8|0
1656473360000|2022-06-29 03:29:20|6793.3|6787.3|6791.8|6785.8|6793.3|6787.3|6791.8|6785.8|0
1656473390000|2022-06-29 03:29:50|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|0
1656473400000|2022-06-29 03:30:00|6791.8|6785.8|6792.3|6786.3|6792.3|6786.3|6791.8|6785.8|0
1656473410000|2022-06-29 03:30:10|6791.8|6785.8|6793.7|6787.7|6793.7|6787.7|6791.8|6785.8|0
1656473420000|2022-06-29 03:30:20|6796.8|6790.8|6797.7|6791.7|6797.7|6791.7|6796.8|6790.8|0
1656473450000|2022-06-29 03:30:50|6798.2|6792.2|6801.2|6795.2|6801.3|6795.3|6798.2|6792.2|3
1656473460000|2022-06-29 03:31:00|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|0
1656473470000|2022-06-29 03:31:10|6801.2|6795.2|6797.7|6791.7|6801.2|6795.2|6797.7|6791.7|1
1656473500000|2022-06-29 03:31:40|6796.3|6790.3|6795.3|6789.3|6796.3|6790.3|6795.3|6789.3|1
1656473510000|2022-06-29 03:31:50|6795.8|6789.8|6796.3|6790.3|6796.3|6790.3|6795.8|6789.8|0
1656473620000|2022-06-29 03:33:40|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|6794.8|6788.8|0
1656473640000|2022-06-29 03:34:00|6794.3|6788.3|6795.8|6789.8|6796.7|6790.7|6794.3|6788.3|1
1656473670000|2022-06-29 03:34:30|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|6795.3|6789.3|0
1656473700000|2022-06-29 03:35:00|6794.8|6788.8|6794.3|6788.3|6794.8|6788.8|6794.3|6788.3|0
1656473740000|2022-06-29 03:35:40|6794.2|6788.2|6793.8|6787.8|6794.2|6788.2|6793.8|6787.8|0
1656473760000|2022-06-29 03:36:00|6791.8|6785.8|6791.8|6785.8|6791.8|6785.8|6791.3|6785.3|0
1656473820000|2022-06-29 03:37:00|6791.3|6785.3|6792.3|6786.3|6792.3|6786.3|6791.3|6785.3|0
1656473830000|2022-06-29 03:37:10|6792.7|6786.7|6794.2|6788.2|6794.8|6788.8|6792.7|6786.7|1
1656473880000|2022-06-29 03:38:00|6794.7|6788.7|6795.2|6789.2|6795.2|6789.2|6794.7|6788.7|0
1656473900000|2022-06-29 03:38:20|6794.8|6788.8|6794.7|6788.7|6794.8|6788.8|6794.7|6788.7|0
1656473980000|2022-06-29 03:39:40|6794.8|6788.8|6797.2|6791.2|6797.2|6791.2|6794.8|6788.8|0
1656473990000|2022-06-29 03:39:50|6797.7|6791.7|6798.7|6792.7|6798.7|6792.7|6797.7|6791.7|0
1656474000000|2022-06-29 03:40:00|6797.7|6791.7|6797.7|6791.7|6797.7|6791.7|6797.7|6791.7|0
1656474100000|2022-06-29 03:41:40|6798.2|6792.2|6801.7|6795.7|6802.2|6796.2|6798.2|6792.2|0
1656474110000|2022-06-29 03:41:50|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1656474120000|2022-06-29 03:42:00|6801.7|6795.7|6802.7|6796.7|6802.7|6796.7|6801.7|6795.7|0
1656474130000|2022-06-29 03:42:10|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|0
1656474190000|2022-06-29 03:43:10|6801.7|6795.7|6801.2|6795.2|6801.7|6795.7|6801.2|6795.2|0
1656474210000|2022-06-29 03:43:30|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|6800.8|6794.8|0
1656474280000|2022-06-29 03:44:40|6801.2|6795.2|6803.7|6797.7|6805.7|6799.7|6801.2|6795.2|1
1656474290000|2022-06-29 03:44:50|6804.2|6798.2|6803.7|6797.7|6804.2|6798.2|6803.7|6797.7|0
1656474300000|2022-06-29 03:45:00|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|0
1656474370000|2022-06-29 03:46:10|6802.3|6796.3|6802.2|6796.2|6802.3|6796.3|6802.2|6796.2|0
1656474380000|2022-06-29 03:46:20|6802.7|6796.7|6803.2|6797.2|6803.2|6797.2|6802.7|6796.7|0
1656474400000|2022-06-29 03:46:40|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|0
1656474430000|2022-06-29 03:47:10|6803.2|6797.2|6803.7|6797.7|6804.8|6798.8|6803.2|6797.2|0
1656474460000|2022-06-29 03:47:40|6804.2|6798.2|6804.2|6798.2|6804.2|6798.2|6804.2|6798.2|0
1656474470000|2022-06-29 03:47:50|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1656474570000|2022-06-29 03:49:30|6802.8|6796.8|6802.8|6796.8|6802.8|6796.8|6802.8|6796.8|1
1656474580000|2022-06-29 03:49:40|6802.2|6796.2|6801.7|6795.7|6802.2|6796.2|6801.7|6795.7|0
1656474590000|2022-06-29 03:49:50|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1656474600000|2022-06-29 03:50:00|6800.8|6794.8|6798.7|6792.7|6800.8|6794.8|6798.7|6792.7|0
1656474620000|2022-06-29 03:50:20|6797.8|6791.8|6797.7|6791.7|6797.8|6791.8|6797.7|6791.7|0
1656474630000|2022-06-29 03:50:30|6797.2|6791.2|6797.2|6791.2|6797.2|6791.2|6797.2|6791.2|1
1656474660000|2022-06-29 03:51:00|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|1
1656474680000|2022-06-29 03:51:20|6799.2|6793.2|6798.7|6792.7|6799.2|6793.2|6798.7|6792.7|0
1656474710000|2022-06-29 03:51:50|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|0
1656474720000|2022-06-29 03:52:00|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|1
1656474730000|2022-06-29 03:52:10|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|0
1656474790000|2022-06-29 03:53:10|6799.1|6793.1|6799.7|6793.7|6799.7|6793.7|6799.1|6793.1|0
1656474820000|2022-06-29 03:53:40|6798.7|6792.7|6799.7|6793.7|6799.7|6793.7|6798.7|6792.7|1
1656474830000|2022-06-29 03:53:50|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|0
1656474840000|2022-06-29 03:54:00|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|0
1656474880000|2022-06-29 03:54:40|6800.6|6794.6|6799.2|6793.2|6800.6|6794.6|6799.2|6793.2|1
1656474900000|2022-06-29 03:55:00|6798.2|6792.2|6798.2|6792.2|6798.2|6792.2|6798.2|6792.2|0
1656474940000|2022-06-29 03:55:40|6797.7|6791.7|6797.7|6791.7|6797.7|6791.7|6797.7|6791.7|0
1656474950000|2022-06-29 03:55:50|6797.2|6791.2|6797.2|6791.2|6797.2|6791.2|6797.2|6791.2|0
1656474960000|2022-06-29 03:56:00|6797.3|6791.3|6801.2|6795.2|6801.7|6795.7|6797.3|6791.3|4
1656474970000|2022-06-29 03:56:10|6799.7|6793.7|6801.2|6795.2|6801.2|6795.2|6799.7|6793.7|0
1656474980000|2022-06-29 03:56:20|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|6801.7|6795.7|0
1656475030000|2022-06-29 03:57:10|6802.2|6796.2|6801.7|6795.7|6802.2|6796.2|6801.7|6795.7|0
1656475060000|2022-06-29 03:57:40|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|6800.2|6794.2|1
1656475070000|2022-06-29 03:57:50|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|0
1656475090000|2022-06-29 03:58:10|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|6801.2|6795.2|0
1656475110000|2022-06-29 03:58:30|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|0
1656475120000|2022-06-29 03:58:40|6800.2|6794.2|6800.7|6794.7|6800.7|6794.7|6800.2|6794.2|0
1656475190000|2022-06-29 03:59:50|6801.2|6795.2|6800.7|6794.7|6801.2|6795.2|6800.7|6794.7|0
1656475210000|2022-06-29 04:00:10|6801.2|6795.2|6800.7|6794.7|6801.2|6795.2|6800.7|6794.7|0
1656475270000|2022-06-29 04:01:10|6800.6|6794.6|6799.7|6793.7|6800.6|6794.6|6799.7|6793.7|0
1656475300000|2022-06-29 04:01:40|6798.7|6792.7|6799.6|6793.6|6799.6|6793.6|6798.1|6792.1|6
1656475350000|2022-06-29 04:02:30|6799.7|6793.7|6800.1|6794.1|6800.6|6794.6|6799.7|6793.7|0
1656475360000|2022-06-29 04:02:40|6799.7|6793.7|6799.2|6793.2|6799.7|6793.7|6799.2|6793.2|0
1656475370000|2022-06-29 04:02:50|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|0
1656475410000|2022-06-29 04:03:30|6798.2|6792.2|6797.6|6791.6|6798.2|6792.2|6797.6|6791.6|0
1656475420000|2022-06-29 04:03:40|6797.1|6791.1|6799.7|6793.7|6799.7|6793.7|6797.1|6791.1|1
1656475450000|2022-06-29 04:04:10|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|0
1656475460000|2022-06-29 04:04:20|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|6798.7|6792.7|0
1656475480000|2022-06-29 04:04:40|6798.2|6792.2|6798.2|6792.2|6798.2|6792.2|6798.2|6792.2|0
1656475490000|2022-06-29 04:04:50|6798.6|6792.6|6798.7|6792.7|6798.7|6792.7|6798.6|6792.6|2
1656475590000|2022-06-29 04:06:30|6798.2|6792.2|6797.7|6791.7|6798.2|6792.2|6797.7|6791.7|0
1656475620000|2022-06-29 04:07:00|||||||||5
1656475630000|2022-06-29 04:07:10|6797.6|6791.6|6797.6|6791.6|6797.6|6791.6|6797.6|6791.6|0
1656475680000|2022-06-29 04:08:00|6797.7|6791.7|6800.1|6794.1|6800.7|6794.7|6797.7|6791.7|1
1656475770000|2022-06-29 04:09:30|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|6799.7|6793.7|0
1656475780000|2022-06-29 04:09:40|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|0
1656475870000|2022-06-29 04:11:10|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|6799.1|6793.1|0
1656475880000|2022-06-29 04:11:20|6798.7|6792.7|6800.6|6794.6|6802.2|6796.2|6798.7|6792.7|2
1656475990000|2022-06-29 04:13:10|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|2
1656476010000|2022-06-29 04:13:30|6801.1|6795.1|6800.6|6794.6|6801.1|6795.1|6800.6|6794.6|0
1656476030000|2022-06-29 04:13:50|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|3
1656476040000|2022-06-29 04:14:00|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1656476070000|2022-06-29 04:14:30|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|0
1656476100000|2022-06-29 04:15:00|6805.1|6799.1|6805.1|6799.1|6805.6|6799.6|6805.1|6799.1|0
1656476150000|2022-06-29 04:15:50|6809.1|6803.1|6807.6|6801.6|6809.1|6803.1|6807.6|6801.6|1
1656476170000|2022-06-29 04:16:10|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|6805.6|6799.6|1
1656476200000|2022-06-29 04:16:40|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1656476230000|2022-06-29 04:17:10|6804.6|6798.6|6804.1|6798.1|6804.6|6798.6|6804.1|6798.1|0
1656476240000|2022-06-29 04:17:20|6804.6|6798.6|6804.7|6798.7|6804.7|6798.7|6804.6|6798.6|0
1656476270000|2022-06-29 04:17:50|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|6804.6|6798.6|0
1656476280000|2022-06-29 04:18:00|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|6804.7|6798.7|0
1656476340000|2022-06-29 04:19:00|6804.2|6798.2|6804.7|6798.7|6804.7|6798.7|6804.2|6798.2|0
1656476370000|2022-06-29 04:19:30|6805.1|6799.1|6805.6|6799.6|6805.6|6799.6|6805.1|6799.1|0
1656476420000|2022-06-29 04:20:20|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|6805.7|6799.7|0
1656476430000|2022-06-29 04:20:30|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|6806.1|6800.1|0
1656476480000|2022-06-29 04:21:20|6809.1|6803.1|6810.2|6804.2|6810.2|6804.2|6809.1|6803.1|2
1656476500000|2022-06-29 04:21:40|6810.6|6804.6|6810.2|6804.2|6810.6|6804.6|6810.2|6804.2|1
1656476550000|2022-06-29 04:22:30|6809.7|6803.7|6809.7|6803.7|6809.7|6803.7|6809.7|6803.7|0
1656476560000|2022-06-29 04:22:40|6809.6|6803.6|6811.1|6805.1|6811.1|6805.1|6809.6|6803.6|3
1656476570000|2022-06-29 04:22:50|6815.1|6809.1|6813.6|6807.6|6815.1|6809.1|6813.6|6807.6|2
1656476670000|2022-06-29 04:24:30|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|6813.1|6807.1|1
1656476680000|2022-06-29 04:24:40|6811.2|6805.2|6812.1|6806.1|6812.1|6806.1|6811.2|6805.2|1
1656476690000|2022-06-29 04:24:50|6811.2|6805.2|6810.6|6804.6|6811.2|6805.2|6810.6|6804.6|1
1656476700000|2022-06-29 04:25:00|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|3
1656476720000|2022-06-29 04:25:20|6809.6|6803.6|6809.6|6803.6|6809.6|6803.6|6809.6|6803.6|0
1656476730000|2022-06-29 04:25:30|6810.1|6804.1|6809.1|6803.1|6810.1|6804.1|6809.1|6803.1|1
1656476750000|2022-06-29 04:25:50|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|0
1656476780000|2022-06-29 04:26:20|6808.2|6802.2|6809.6|6803.6|6809.6|6803.6|6807.7|6801.7|0
1656476810000|2022-06-29 04:26:50|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|6810.1|6804.1|0
1656476820000|2022-06-29 04:27:00|6810.6|6804.6|6810.6|6804.6|6810.6|6804.6|6810.6|6804.6|0
1656476910000|2022-06-29 04:28:30|6810.1|6804.1|6809.1|6803.1|6810.1|6804.1|6809.1|6803.1|0
1656476920000|2022-06-29 04:28:40|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|6808.6|6802.6|1
1656476940000|2022-06-29 04:29:00|6807.6|6801.6|6806.6|6800.6|6807.6|6801.6|6806.6|6800.6|0
1656477000000|2022-06-29 04:30:00|6807.1|6801.1|6815.6|6809.6|6816.2|6810.2|6807.1|6801.1|3
1656477070000|2022-06-29 04:31:10|6817.5|6811.5|6822.5|6816.5|6822.5|6816.5|6817.5|6811.5|1
1656477080000|2022-06-29 04:31:20|6828.5|6822.5|6829|6823|6830.9|6824.9|6827.9|6821.9|4
1656477110000|2022-06-29 04:31:50|6829.4|6823.4|6829.4|6823.4|6829.4|6823.4|6829.4|6823.4|0
1656477120000|2022-06-29 04:32:00|6828.5|6822.5|6831.9|6825.9|6831.9|6825.9|6828.5|6822.5|1
1656477160000|2022-06-29 04:32:40|6831.5|6825.5|6831|6825|6831.5|6825.5|6830.5|6824.5|0
1656477180000|2022-06-29 04:33:00|6829.5|6823.5|6831.4|6825.4|6831.9|6825.9|6829.5|6823.5|3
1656477210000|2022-06-29 04:33:30|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|0
1656477240000|2022-06-29 04:34:00|6832.3|6826.3|6833.4|6827.4|6833.4|6827.4|6832.3|6826.3|0
1656477250000|2022-06-29 04:34:10|6833.9|6827.9|6834.8|6828.8|6834.8|6828.8|6833.9|6827.9|0
1656477310000|2022-06-29 04:35:10|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|0
1656477320000|2022-06-29 04:35:20|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|0
1656477350000|2022-06-29 04:35:50|6835.9|6829.9|6835.4|6829.4|6838.3|6832.3|6835.4|6829.4|0
1656477360000|2022-06-29 04:36:00|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|0
1656477380000|2022-06-29 04:36:20|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|6836.3|6830.3|0
1656477400000|2022-06-29 04:36:40|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|0
1656477410000|2022-06-29 04:36:50|6837.3|6831.3|6837.4|6831.4|6838.3|6832.3|6837.3|6831.3|0
1656477420000|2022-06-29 04:37:00|6836.9|6830.9|6836.4|6830.4|6836.9|6830.9|6836.4|6830.4|0
1656477430000|2022-06-29 04:37:10|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|0
1656477440000|2022-06-29 04:37:20|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|0
1656477480000|2022-06-29 04:38:00|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|1
1656477490000|2022-06-29 04:38:10|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|6833.9|6827.9|0
1656477510000|2022-06-29 04:38:30|6834.4|6828.4|6828.1|6822.1|6834.4|6828.4|6827.6|6821.6|16
1656477520000|2022-06-29 04:38:40|6828.5|6822.5|6828.1|6822.1|6828.5|6822.5|6828.1|6822.1|0
1656477570000|2022-06-29 04:39:30|6827.6|6821.6|6827.6|6821.6|6828.1|6822.1|6826.1|6820.1|2
1656477580000|2022-06-29 04:39:40|6827.1|6821.1|6827.5|6821.5|6827.5|6821.5|6826.1|6820.1|1
1656477600000|2022-06-29 04:40:00|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|1
1656477610000|2022-06-29 04:40:10|6827|6821|6826.1|6820.1|6827|6821|6826.1|6820.1|0
1656477630000|2022-06-29 04:40:30|6826|6820|6826|6820|6826|6820|6826|6820|0
1656477640000|2022-06-29 04:40:40|6825.6|6819.6|6824.6|6818.6|6825.6|6819.6|6824.6|6818.6|0
1656477650000|2022-06-29 04:40:50|6825.1|6819.1|6826.1|6820.1|6828.1|6822.1|6825.1|6819.1|0
1656477660000|2022-06-29 04:41:00|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|0
1656477670000|2022-06-29 04:41:10|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|6827.1|6821.1|0
1656477700000|2022-06-29 04:41:40|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|0
1656477720000|2022-06-29 04:42:00|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|0
1656477750000|2022-06-29 04:42:30|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|6825.6|6819.6|0
1656477920000|2022-06-29 04:45:20|6825.5|6819.5|6825|6819|6825.5|6819.5|6825|6819|0
1656477930000|2022-06-29 04:45:30|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|0
1656477940000|2022-06-29 04:45:40|6825|6819|6828|6822|6828|6822|6825|6819|0
1656477960000|2022-06-29 04:46:00|6827.5|6821.5|6827|6821|6827.5|6821.5|6827|6821|0
1656477970000|2022-06-29 04:46:10|6826|6820|6827.5|6821.5|6827.5|6821.5|6826|6820|0
1656478000000|2022-06-29 04:46:40|6826.9|6820.9|6826.9|6820.9|6826.9|6820.9|6826.9|6820.9|0
1656478010000|2022-06-29 04:46:50|6826.8|6820.8|6825.9|6819.9|6826.8|6820.8|6825.9|6819.9|0
1656478050000|2022-06-29 04:47:30|6826|6820|6826.9|6820.9|6826.9|6820.9|6826|6820|0
1656478070000|2022-06-29 04:47:50|6826.4|6820.4|6826.4|6820.4|6826.4|6820.4|6826.4|6820.4|0
1656478080000|2022-06-29 04:48:00|6825.5|6819.5|6825.5|6819.5|6825.5|6819.5|6825.5|6819.5|0
1656478110000|2022-06-29 04:48:30|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|0
1656478130000|2022-06-29 04:48:50|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|0
1656478200000|2022-06-29 04:50:00|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656478240000|2022-06-29 04:50:40|6823.3|6817.3|6824.4|6818.4|6824.4|6818.4|6823.3|6817.3|0
1656478280000|2022-06-29 04:51:20|6825.9|6819.9|6825.9|6819.9|6825.9|6819.9|6825.9|6819.9|1
1656478320000|2022-06-29 04:52:00|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|6825.4|6819.4|0
1656478370000|2022-06-29 04:52:50|6824.9|6818.9|6823.9|6817.9|6824.9|6818.9|6823.9|6817.9|0
1656478380000|2022-06-29 04:53:00|6823.4|6817.4|6822|6816|6823.4|6817.4|6822|6816|0
1656478390000|2022-06-29 04:53:10|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656478400000|2022-06-29 04:53:20|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|0
1656478430000|2022-06-29 04:53:50|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656478440000|2022-06-29 04:54:00|6821|6815|6821|6815|6821|6815|6821|6815|1
1656478480000|2022-06-29 04:54:40|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1656478510000|2022-06-29 04:55:10|6822|6816|6823|6817|6823|6817|6822|6816|0
1656478670000|2022-06-29 04:57:50|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|0
1656478830000|2022-06-29 05:00:30|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656478840000|2022-06-29 05:00:40|6823|6817|6823|6817|6823|6817|6823|6817|0
1656478860000|2022-06-29 05:01:00|6822.5|6816.5|6822.4|6816.4|6822.5|6816.5|6821.9|6815.9|0
1656478870000|2022-06-29 05:01:10|6821.9|6815.9|6821.9|6815.9|6822.4|6816.4|6821.9|6815.9|0
1656478880000|2022-06-29 05:01:20|6822.4|6816.4|6821.9|6815.9|6822.4|6816.4|6821.9|6815.9|0
1656478900000|2022-06-29 05:01:40|6822.4|6816.4|6821.9|6815.9|6822.4|6816.4|6821.9|6815.9|0
1656478910000|2022-06-29 05:01:50|6822.4|6816.4|6822.9|6816.9|6822.9|6816.9|6822.4|6816.4|0
1656478930000|2022-06-29 05:02:10|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|0
1656478940000|2022-06-29 05:02:20|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|0
1656478950000|2022-06-29 05:02:30|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656478960000|2022-06-29 05:02:40|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|6820.9|6814.9|0
1656478980000|2022-06-29 05:03:00|6821.4|6815.4|6820.9|6814.9|6821.4|6815.4|6820.9|6814.9|0
1656479010000|2022-06-29 05:03:30|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|6820.4|6814.4|0
1656479040000|2022-06-29 05:04:00|6820|6814|6820|6814|6820|6814|6820|6814|0
1656479050000|2022-06-29 05:04:10|6820.4|6814.4|6820.4|6814.4|6820.5|6814.5|6820.4|6814.4|0
1656479060000|2022-06-29 05:04:20|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|0
1656479070000|2022-06-29 05:04:30|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|6821.5|6815.5|0
1656479140000|2022-06-29 05:05:40|6821.9|6815.9|6823.4|6817.4|6824.9|6818.9|6821.9|6815.9|1
1656479150000|2022-06-29 05:05:50|6824.9|6818.9|6823.4|6817.4|6824.9|6818.9|6823.4|6817.4|0
1656479160000|2022-06-29 05:06:00|6823|6817|6822.9|6816.9|6823|6817|6822.9|6816.9|0
1656479170000|2022-06-29 05:06:10|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|0
1656479220000|2022-06-29 05:07:00|6823.3|6817.3|6823.3|6817.3|6823.3|6817.3|6823.3|6817.3|0
1656479230000|2022-06-29 05:07:10|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|0
1656479280000|2022-06-29 05:08:00|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656479340000|2022-06-29 05:09:00|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|0
1656479360000|2022-06-29 05:09:20|6822.9|6816.9|6823.4|6817.4|6823.4|6817.4|6822.9|6816.9|0
1656479370000|2022-06-29 05:09:30|6822.9|6816.9|6822.4|6816.4|6823.4|6817.4|6822.4|6816.4|0
1656479380000|2022-06-29 05:09:40|6822.8|6816.8|6822.4|6816.4|6822.9|6816.9|6822.4|6816.4|0
1656479400000|2022-06-29 05:10:00|6821.9|6815.9|6820.9|6814.9|6821.9|6815.9|6820.9|6814.9|0
1656479450000|2022-06-29 05:10:50|6816.7|6810.7|6816.5|6810.5|6816.7|6810.7|6816.5|6810.5|3
1656479460000|2022-06-29 05:11:00|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|0
1656479480000|2022-06-29 05:11:20|6815.5|6809.5|6816.5|6810.5|6816.5|6810.5|6815.5|6809.5|0
1656479530000|2022-06-29 05:12:10|6816.4|6810.4|6815.9|6809.9|6816.4|6810.4|6815.9|6809.9|0
1656479610000|2022-06-29 05:13:30|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|6815.5|6809.5|0
1656479640000|2022-06-29 05:14:00|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|0
1656479650000|2022-06-29 05:14:10|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|6816.4|6810.4|0
1656479690000|2022-06-29 05:14:50|6816.5|6810.5|6815.5|6809.5|6816.5|6810.5|6815.5|6809.5|0
1656479790000|2022-06-29 05:16:30|6816|6810|6816|6810|6816|6810|6816|6810|0
1656479840000|2022-06-29 05:17:20|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|6816.5|6810.5|0
1656479860000|2022-06-29 05:17:40|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6816.5|6810.5|0
1656479900000|2022-06-29 05:18:20|6816.9|6810.9|6816.5|6810.5|6816.9|6810.9|6816.5|6810.5|0
1656479910000|2022-06-29 05:18:30|6817.9|6811.9|6818.4|6812.4|6818.4|6812.4|6817.9|6811.9|0
1656479960000|2022-06-29 05:19:20|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|0
1656479970000|2022-06-29 05:19:30|6819.9|6813.9|6820.4|6814.4|6820.9|6814.9|6819.9|6813.9|0
1656479980000|2022-06-29 05:19:40|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656479990000|2022-06-29 05:19:50|6821.4|6815.4|6820|6814|6821.4|6815.4|6820|6814|0
1656480000000|2022-06-29 05:20:00|6819.9|6813.9|6819|6813|6819.9|6813.9|6819|6813|0
1656480010000|2022-06-29 05:20:10|6818.4|6812.4|6817.9|6811.9|6818.4|6812.4|6817.4|6811.4|0
1656480020000|2022-06-29 05:20:20|6818|6812|6818|6812|6818|6812|6818|6812|0
1656480040000|2022-06-29 05:20:40|6817.9|6811.9|6817|6811|6817.9|6811.9|6817|6811|0
1656480150000|2022-06-29 05:22:30|6816.5|6810.5|6815.5|6809.5|6816.5|6810.5|6815.5|6809.5|0
1656480160000|2022-06-29 05:22:40|6813|6807|6811.5|6805.5|6813|6807|6811.5|6805.5|2
1656480190000|2022-06-29 05:23:10|6812|6806|6813.4|6807.4|6813.4|6807.4|6812|6806|0
1656480210000|2022-06-29 05:23:30|6813|6807|6812|6806|6813|6807|6811.5|6805.5|0
1656480240000|2022-06-29 05:24:00|6812.4|6806.4|6815.9|6809.9|6815.9|6809.9|6812.4|6806.4|0
1656480250000|2022-06-29 05:24:10|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1656480290000|2022-06-29 05:24:50|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|1
1656480350000|2022-06-29 05:25:50|6816.9|6810.9|6816.4|6810.4|6816.9|6810.9|6816.4|6810.4|0
1656480470000|2022-06-29 05:27:50|6816.5|6810.5|6818.4|6812.4|6818.4|6812.4|6816.5|6810.5|1
1656480480000|2022-06-29 05:28:00|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|6817.4|6811.4|0
1656480510000|2022-06-29 05:28:30|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|6816.9|6810.9|0
1656480520000|2022-06-29 05:28:40|6815.9|6809.9|6815|6809|6815.9|6809.9|6815|6809|0
1656480540000|2022-06-29 05:29:00|6814.4|6808.4|6814|6808|6814.4|6808.4|6814|6808|0
1656480590000|2022-06-29 05:29:50|6814.4|6808.4|6815|6809|6815|6809|6814.4|6808.4|0
1656480600000|2022-06-29 05:30:00|6814.5|6808.5|6807.1|6801.1|6814.5|6808.5|6807.1|6801.1|6
1656480610000|2022-06-29 05:30:10|6807.6|6801.6|6803.6|6797.6|6807.6|6801.6|6801.1|6795.1|1
1656480660000|2022-06-29 05:31:00|6804.1|6798.1|6802.1|6796.1|6805.1|6799.1|6801.6|6795.6|2
1656480670000|2022-06-29 05:31:10|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|0
1656480680000|2022-06-29 05:31:20|6802.6|6796.6|6804.6|6798.6|6804.6|6798.6|6802.6|6796.6|0
1656480700000|2022-06-29 05:31:40|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1656480710000|2022-06-29 05:31:50|6805.6|6799.6|6807|6801|6808|6802|6805.6|6799.6|1
1656480720000|2022-06-29 05:32:00|6808.1|6802.1|6806.6|6800.6|6808.6|6802.6|6806.5|6800.5|0
1656480730000|2022-06-29 05:32:10|6807|6801|6807.6|6801.6|6807.6|6801.6|6807|6801|0
1656480740000|2022-06-29 05:32:20|6808.1|6802.1|6807.1|6801.1|6808.6|6802.6|6807.1|6801.1|1
1656480770000|2022-06-29 05:32:50|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|0
1656480780000|2022-06-29 05:33:00|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|6808.1|6802.1|0
1656480810000|2022-06-29 05:33:30|6808|6802|6806|6800|6808|6802|6806|6800|0
1656480870000|2022-06-29 05:34:30|6805.1|6799.1|6803.5|6797.5|6805.1|6799.1|6803.1|6797.1|0
1656480920000|2022-06-29 05:35:20|6803|6797|6802.5|6796.5|6803.1|6797.1|6802|6796|0
1656480930000|2022-06-29 05:35:30|6803|6797|6804.5|6798.5|6804.5|6798.5|6803|6797|0
1656480940000|2022-06-29 05:35:40|6804.1|6798.1|6803.5|6797.5|6804.1|6798.1|6803.5|6797.5|0
1656480950000|2022-06-29 05:35:50|6803.6|6797.6|6804.5|6798.5|6804.5|6798.5|6803.6|6797.6|0
1656480970000|2022-06-29 05:36:10|6804|6798|6802.5|6796.5|6804|6798|6802.1|6796.1|1
1656480990000|2022-06-29 05:36:30|6802.1|6796.1|6802|6796|6802.1|6796.1|6802|6796|0
1656481000000|2022-06-29 05:36:40|6802.5|6796.5|6803|6797|6803|6797|6802.5|6796.5|0
1656481020000|2022-06-29 05:37:00|6802.5|6796.5|6799.5|6793.5|6802.5|6796.5|6798|6792|0
1656481040000|2022-06-29 05:37:20|6799|6793|6798.5|6792.5|6799|6793|6798|6792|1
1656481050000|2022-06-29 05:37:30|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|6797.5|6791.5|0
1656481060000|2022-06-29 05:37:40|6795.5|6789.5|6797.5|6791.5|6797.5|6791.5|6795.5|6789.5|1
1656481070000|2022-06-29 05:37:50|6797.6|6791.6|6797.5|6791.5|6798.5|6792.5|6797.5|6791.5|0
1656481080000|2022-06-29 05:38:00|6798|6792|6799|6793|6799.5|6793.5|6797.5|6791.5|0
1656481090000|2022-06-29 05:38:10|6798.5|6792.5|6798.5|6792.5|6799.5|6793.5|6798|6792|0
1656481100000|2022-06-29 05:38:20|6798.9|6792.9|6798.5|6792.5|6799.5|6793.5|6798.5|6792.5|0
1656481110000|2022-06-29 05:38:30|6798|6792|6798.5|6792.5|6798.5|6792.5|6797.9|6791.9|0
1656481120000|2022-06-29 05:38:40|6798|6792|6797.5|6791.5|6798|6792|6797.5|6791.5|0
1656481130000|2022-06-29 05:38:50|6797|6791|6800|6794|6800.9|6794.9|6797|6791|0
1656481140000|2022-06-29 05:39:00|6799.5|6793.5|6801|6795|6801|6795|6799.5|6793.5|0
1656481150000|2022-06-29 05:39:10|6801.5|6795.5|6801.5|6795.5|6802.5|6796.5|6801.5|6795.5|0
1656481160000|2022-06-29 05:39:20|6801|6795|6799|6793|6801|6795|6799|6793|0
1656481170000|2022-06-29 05:39:30|6800.5|6794.5|6800|6794|6800.5|6794.5|6799|6793|0
1656481180000|2022-06-29 05:39:40|6800.5|6794.5|6804|6798|6804|6798|6800.5|6794.5|0
1656481190000|2022-06-29 05:39:50|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|6802|6796|0
1656481220000|2022-06-29 05:40:20|6804|6798|6805|6799|6805|6799|6804|6798|0
1656481230000|2022-06-29 05:40:30|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1656481240000|2022-06-29 05:40:40|6805.9|6799.9|6805.4|6799.4|6806|6800|6805.4|6799.4|0
1656481250000|2022-06-29 05:40:50|6804.9|6798.9|6804|6798|6804.9|6798.9|6804|6798|0
1656481260000|2022-06-29 05:41:00|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|0
1656481270000|2022-06-29 05:41:10|6802|6796|6801.4|6795.4|6802|6796|6801.4|6795.4|0
1656481280000|2022-06-29 05:41:20|6801|6795|6799.5|6793.5|6801|6795|6799.5|6793.5|0
1656481320000|2022-06-29 05:42:00|6799|6793|6799|6793|6799|6793|6799|6793|0
1656481350000|2022-06-29 05:42:30|6800|6794|6800.5|6794.5|6800.5|6794.5|6800|6794|0
1656481360000|2022-06-29 05:42:40|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|6800.9|6794.9|0
1656481370000|2022-06-29 05:42:50|6801|6795|6800.9|6794.9|6801.4|6795.4|6800.9|6794.9|0
1656481380000|2022-06-29 05:43:00|6804.5|6798.5|6805|6799|6805|6799|6804|6798|1
1656481390000|2022-06-29 05:43:10|6805.9|6799.9|6806|6800|6806|6800|6804.9|6798.9|0
1656481400000|2022-06-29 05:43:20|6805.5|6799.5|6803|6797|6805.5|6799.5|6802|6796|0
1656481410000|2022-06-29 05:43:30|6803.1|6797.1|6804.9|6798.9|6805|6799|6803.1|6797.1|0
1656481420000|2022-06-29 05:43:40|6804.5|6798.5|6803.5|6797.5|6804.5|6798.5|6803|6797|0
1656481430000|2022-06-29 05:43:50|6805|6799|6805.4|6799.4|6805.9|6799.9|6804|6798|0
1656481440000|2022-06-29 05:44:00|6804.9|6798.9|6805.9|6799.9|6805.9|6799.9|6804.9|6798.9|0
1656481460000|2022-06-29 05:44:20|6805.4|6799.4|6804.9|6798.9|6805.5|6799.5|6804.9|6798.9|0
1656481470000|2022-06-29 05:44:30|6805.4|6799.4|6804.9|6798.9|6805.9|6799.9|6804.9|6798.9|0
1656481480000|2022-06-29 05:44:40|6805|6799|6804.9|6798.9|6805|6799|6804.9|6798.9|0
1656481520000|2022-06-29 05:45:20|6804.4|6798.4|6804.9|6798.9|6804.9|6798.9|6804|6798|0
1656481530000|2022-06-29 05:45:30|6805.4|6799.4|6805.5|6799.5|6806.4|6800.4|6805.4|6799.4|0
1656481540000|2022-06-29 05:45:40|6806|6800|6808.4|6802.4|6808.4|6802.4|6806|6800|1
1656481560000|2022-06-29 05:46:00|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|6808.9|6802.9|0
1656481580000|2022-06-29 05:46:20|6809.4|6803.4|6808|6802|6809.4|6803.4|6807.9|6801.9|1
1656481590000|2022-06-29 05:46:30|6808.4|6802.4|6809.9|6803.9|6809.9|6803.9|6808.4|6802.4|2
1656481610000|2022-06-29 05:46:50|6810.4|6804.4|6811.9|6805.9|6811.9|6805.9|6810.4|6804.4|0
1656481630000|2022-06-29 05:47:10|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|6812.4|6806.4|0
1656481640000|2022-06-29 05:47:20|6813.8|6807.8|6816.9|6810.9|6816.9|6810.9|6813.8|6807.8|6
1656481650000|2022-06-29 05:47:30|6817.3|6811.3|6818.3|6812.3|6818.3|6812.3|6817.3|6811.3|0
1656481660000|2022-06-29 05:47:40|6818.4|6812.4|6818.8|6812.8|6818.8|6812.8|6818.4|6812.4|1
1656481670000|2022-06-29 05:47:50|6818.4|6812.4|6817.4|6811.4|6818.4|6812.4|6816.9|6810.9|0
1656481680000|2022-06-29 05:48:00|6817.8|6811.8|6829.6|6823.6|6830|6824|6817.8|6811.8|10
1656481690000|2022-06-29 05:48:10|6829.1|6823.1|6832.6|6826.6|6832.6|6826.6|6829.1|6823.1|1
1656481700000|2022-06-29 05:48:20|6833.1|6827.1|6833.6|6827.6|6833.6|6827.6|6833.1|6827.1|1
1656481720000|2022-06-29 05:48:40|6834.5|6828.5|6834.5|6828.5|6834.5|6828.5|6834|6828|1
1656481730000|2022-06-29 05:48:50|6834|6828|6831.5|6825.5|6834.5|6828.5|6831|6825|7
1656481740000|2022-06-29 05:49:00|6832.5|6826.5|6831|6825|6832.5|6826.5|6831|6825|0
1656481750000|2022-06-29 05:49:10|6830.5|6824.5|6830.1|6824.1|6830.5|6824.5|6830.1|6824.1|0
1656481760000|2022-06-29 05:49:20|6830|6824|6829.6|6823.6|6830|6824|6829.6|6823.6|0
1656481770000|2022-06-29 05:49:30|6826.6|6820.6|6823.6|6817.6|6826.6|6820.6|6823.6|6817.6|0
1656481780000|2022-06-29 05:49:40|6823.1|6817.1|6825|6819|6825|6819|6823.1|6817.1|0
1656481790000|2022-06-29 05:49:50|6827|6821|6827|6821|6827|6821|6827|6821|1
1656481800000|2022-06-29 05:50:00|6826.1|6820.1|6825.5|6819.5|6826.1|6820.1|6824.5|6818.5|0
1656481810000|2022-06-29 05:50:10|6826.6|6820.6|6826.5|6820.5|6828|6822|6826.5|6820.5|0
1656481820000|2022-06-29 05:50:20|6826|6820|6825.5|6819.5|6826|6820|6825.5|6819.5|0
1656481830000|2022-06-29 05:50:30|6825.6|6819.6|6824.6|6818.6|6825.6|6819.6|6824|6818|4
1656481840000|2022-06-29 05:50:40|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|6824.5|6818.5|0
1656481880000|2022-06-29 05:51:20|6820.9|6814.9|6820.4|6814.4|6820.9|6814.9|6820.4|6814.4|5
1656481890000|2022-06-29 05:51:30|6820.9|6814.9|6818.4|6812.4|6820.9|6814.9|6818.4|6812.4|0
1656481900000|2022-06-29 05:51:40|6818.5|6812.5|6816.9|6810.9|6819.5|6813.5|6816.9|6810.9|3
1656481910000|2022-06-29 05:51:50|6815.5|6809.5|6814.4|6808.4|6815.5|6809.5|6813.5|6807.5|0
1656481920000|2022-06-29 05:52:00|6813.9|6807.9|6815.5|6809.5|6815.5|6809.5|6813.4|6807.4|0
1656481960000|2022-06-29 05:52:40|6815|6809|6816|6810|6816.1|6810.1|6815|6809|0
1656481970000|2022-06-29 05:52:50|6816.4|6810.4|6815.6|6809.6|6817.4|6811.4|6815.4|6809.4|1
1656481980000|2022-06-29 05:53:00|6816|6810|6816|6810|6816|6810|6816|6810|1
1656481990000|2022-06-29 05:53:10|6816.5|6810.5|6817|6811|6817|6811|6816.5|6810.5|0
1656482000000|2022-06-29 05:53:20|6817.9|6811.9|6819|6813|6819.5|6813.5|6817.9|6811.9|0
1656482010000|2022-06-29 05:53:30|6819.1|6813.1|6819.5|6813.5|6819.5|6813.5|6819.1|6813.1|0
1656482030000|2022-06-29 05:53:50|6820|6814|6822.5|6816.5|6823.4|6817.4|6820|6814|0
1656482040000|2022-06-29 05:54:00|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656482050000|2022-06-29 05:54:10|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|6822.5|6816.5|0
1656482060000|2022-06-29 05:54:20|6821.5|6815.5|6822.5|6816.5|6822.5|6816.5|6821.5|6815.5|0
1656482070000|2022-06-29 05:54:30|6822.9|6816.9|6821.5|6815.5|6822.9|6816.9|6821.5|6815.5|1
1656482100000|2022-06-29 05:55:00|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|6820.5|6814.5|0
1656482120000|2022-06-29 05:55:20|6820.4|6814.4|6817.5|6811.5|6820.4|6814.4|6817.5|6811.5|0
1656482130000|2022-06-29 05:55:30|6818.5|6812.5|6819.4|6813.4|6820|6814|6818.5|6812.5|0
1656482140000|2022-06-29 05:55:40|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|0
1656482160000|2022-06-29 05:56:00|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|0
1656482170000|2022-06-29 05:56:10|6818.9|6812.9|6819|6813|6819|6813|6818.5|6812.5|0
1656482200000|2022-06-29 05:56:40|6819.4|6813.4|6819.9|6813.9|6820.4|6814.4|6819.4|6813.4|0
1656482220000|2022-06-29 05:57:00|6819.5|6813.5|6818|6812|6819.5|6813.5|6818|6812|0
1656482230000|2022-06-29 05:57:10|6817.5|6811.5|6817.5|6811.5|6817.5|6811.5|6817.5|6811.5|0
1656482240000|2022-06-29 05:57:20|6817|6811|6814.5|6808.5|6817|6811|6814.5|6808.5|0
1656482250000|2022-06-29 05:57:30|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|6815.9|6809.9|0
1656482260000|2022-06-29 05:57:40|6816.4|6810.4|6814.5|6808.5|6817|6811|6814.5|6808.5|0
1656482280000|2022-06-29 05:58:00|6815.4|6809.4|6815|6809|6815.4|6809.4|6815|6809|0
1656482290000|2022-06-29 05:58:10|6814.5|6808.5|6814|6808|6814.5|6808.5|6814|6808|0
1656482300000|2022-06-29 05:58:20|6815.5|6809.5|6815.4|6809.4|6815.5|6809.5|6815.4|6809.4|0
1656482330000|2022-06-29 05:58:50|6818.4|6812.4|6818.9|6812.9|6818.9|6812.9|6817.9|6811.9|0
1656482340000|2022-06-29 05:59:00|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|6819.4|6813.4|0
1656482360000|2022-06-29 05:59:20|6819|6813|6818.5|6812.5|6819|6813|6818.5|6812.5|0
1656482370000|2022-06-29 05:59:30|6820.4|6814.4|6820.9|6814.9|6820.9|6814.9|6820.4|6814.4|0
1656482390000|2022-06-29 05:59:50|6821|6815|6824|6818|6824.4|6818.4|6821|6815|0
1656482400000|2022-06-29 06:00:00|6823.9|6817.9|6825.4|6819.4|6825.4|6819.4|6823.9|6817.9|0
1656482410000|2022-06-29 06:00:10|6824.9|6818.9|6823.5|6817.5|6824.9|6818.9|6823.5|6817.5|0
1656482420000|2022-06-29 06:00:20|6822.9|6816.9|6821.9|6815.9|6822.9|6816.9|6821.9|6815.9|0
1656482430000|2022-06-29 06:00:30|6821.5|6815.5|6820|6814|6821.5|6815.5|6820|6814|0
1656482440000|2022-06-29 06:00:40|6819.9|6813.9|6818.5|6812.5|6819.9|6813.9|6818.5|6812.5|0
1656482450000|2022-06-29 06:00:50|6818.4|6812.4|6815.5|6809.5|6818.4|6812.4|6815.5|6809.5|0
1656482460000|2022-06-29 06:01:00|6816.4|6810.4|6816.9|6810.9|6816.9|6810.9|6816.4|6810.4|0
1656482470000|2022-06-29 06:01:10|6817.9|6811.9|6816.4|6810.4|6817.9|6811.9|6816.4|6810.4|0
1656482480000|2022-06-29 06:01:20|6817.3|6811.3|6817.9|6811.9|6817.9|6811.9|6817.3|6811.3|0
1656482520000|2022-06-29 06:02:00|6819.4|6813.4|6822.4|6816.4|6822.4|6816.4|6819.4|6813.4|0
1656482530000|2022-06-29 06:02:10|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656482560000|2022-06-29 06:02:40|6823.4|6817.4|6820.9|6814.9|6823.9|6817.9|6820.9|6814.9|1
1656482620000|2022-06-29 06:03:40|6821.4|6815.4|6822.4|6816.4|6822.4|6816.4|6821.4|6815.4|0
1656482650000|2022-06-29 06:04:10|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6819.4|6813.4|0
1656482660000|2022-06-29 06:04:20|6822.4|6816.4|6822.4|6816.4|6822.4|6816.4|6821.9|6815.9|0
1656482670000|2022-06-29 06:04:30|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|6821.9|6815.9|0
1656482700000|2022-06-29 06:05:00|6821.4|6815.4|6819.4|6813.4|6821.4|6815.4|6819.4|6813.4|0
1656482720000|2022-06-29 06:05:20|6820.4|6814.4|6824.9|6818.9|6824.9|6818.9|6820.4|6814.4|0
1656482730000|2022-06-29 06:05:30|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|6824.4|6818.4|0
1656482780000|2022-06-29 06:06:20|6826.4|6820.4|6826.4|6820.4|6826.4|6820.4|6826.4|6820.4|0
1656482790000|2022-06-29 06:06:30|6828.4|6822.4|6828.4|6822.4|6828.4|6822.4|6828.4|6822.4|0
1656482820000|2022-06-29 06:07:00|6829.4|6823.4|6832.4|6826.4|6832.4|6826.4|6829.4|6823.4|0
1656482880000|2022-06-29 06:08:00|6832.9|6826.9|6834.9|6828.9|6834.9|6828.9|6832.9|6826.9|0
1656482890000|2022-06-29 06:08:10|6834.8|6828.8|6835.3|6829.3|6835.3|6829.3|6834.3|6828.3|0
1656482900000|2022-06-29 06:08:20|6835.4|6829.4|6836.9|6830.9|6836.9|6830.9|6835.4|6829.4|0
1656482910000|2022-06-29 06:08:30|6836.8|6830.8|6835.9|6829.9|6836.8|6830.8|6835.9|6829.9|0
1656482920000|2022-06-29 06:08:40|6836.8|6830.8|6837.3|6831.3|6837.3|6831.3|6836.8|6830.8|0
1656482940000|2022-06-29 06:09:00|6836.9|6830.9|6832.9|6826.9|6836.9|6830.9|6832.9|6826.9|0
1656482950000|2022-06-29 06:09:10|6830.5|6824.5|6830.5|6824.5|6830.5|6824.5|6830.5|6824.5|0
1656482960000|2022-06-29 06:09:20|6830.9|6824.9|6830.9|6824.9|6830.9|6824.9|6830.9|6824.9|0
1656483000000|2022-06-29 06:10:00|6830|6824|6828|6822|6830.5|6824.5|6828|6822|0
1656483010000|2022-06-29 06:10:10|6828.9|6822.9|6828.9|6822.9|6829.4|6823.4|6828|6822|0
1656483020000|2022-06-29 06:10:20|6829.4|6823.4|6830.9|6824.9|6830.9|6824.9|6829.4|6823.4|0
1656483040000|2022-06-29 06:10:40|6831|6825|6831.4|6825.4|6831.4|6825.4|6831|6825|0
1656483050000|2022-06-29 06:10:50|6831.9|6825.9|6833.9|6827.9|6833.9|6827.9|6831.9|6825.9|0
1656483060000|2022-06-29 06:11:00|6833.4|6827.4|6831.5|6825.5|6833.9|6827.9|6831.5|6825.5|0
1656483070000|2022-06-29 06:11:10|6831|6825|6829.9|6823.9|6831|6825|6829.9|6823.9|0
1656483090000|2022-06-29 06:11:30|6830.4|6824.4|6833.9|6827.9|6834.4|6828.4|6830.4|6824.4|1
1656483100000|2022-06-29 06:11:40|6834|6828|6838.3|6832.3|6838.3|6832.3|6834|6828|0
1656483110000|2022-06-29 06:11:50|6837.9|6831.9|6837.4|6831.4|6837.9|6831.9|6837.4|6831.4|0
1656483120000|2022-06-29 06:12:00|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|0
1656483130000|2022-06-29 06:12:10|6837.8|6831.8|6837.8|6831.8|6838.3|6832.3|6837.8|6831.8|0
1656483150000|2022-06-29 06:12:30|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|6838.3|6832.3|0
1656483160000|2022-06-29 06:12:40|6837.8|6831.8|6837.4|6831.4|6838.4|6832.4|6836.3|6830.3|0
1656483170000|2022-06-29 06:12:50|6836.9|6830.9|6837.8|6831.8|6837.9|6831.9|6836.9|6830.9|0
1656483180000|2022-06-29 06:13:00|6837.9|6831.9|6835|6829|6837.9|6831.9|6835|6829|0
1656483200000|2022-06-29 06:13:20|6834.9|6828.9|6836.4|6830.4|6836.4|6830.4|6833.5|6827.5|2
1656483210000|2022-06-29 06:13:30|6835.5|6829.5|6834|6828|6835.5|6829.5|6834|6828|0
1656483220000|2022-06-29 06:13:40|6833.9|6827.9|6833.4|6827.4|6833.9|6827.9|6833.4|6827.4|0
1656483240000|2022-06-29 06:14:00|6833.9|6827.9|6833.9|6827.9|6834|6828|6833.9|6827.9|0
1656483250000|2022-06-29 06:14:10|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|6834.4|6828.4|0
1656483260000|2022-06-29 06:14:20|6834.9|6828.9|6836.8|6830.8|6836.8|6830.8|6834.9|6828.9|0
1656483280000|2022-06-29 06:14:40|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|6836.4|6830.4|0
1656483290000|2022-06-29 06:14:50|6837.3|6831.3|6837.4|6831.4|6837.8|6831.8|6837.3|6831.3|1
1656483300000|2022-06-29 06:15:00|6838.8|6832.8|6843.4|6837.4|6846.4|6840.4|6838.8|6832.8|2
1656483310000|2022-06-29 06:15:10|6844.4|6838.4|6843.9|6837.9|6844.4|6838.4|6841.9|6835.9|2
1656483320000|2022-06-29 06:15:20|6843.4|6837.4|6842.4|6836.4|6843.4|6837.4|6842.4|6836.4|1
1656483350000|2022-06-29 06:15:50|6842.9|6836.9|6843.9|6837.9|6843.9|6837.9|6842.9|6836.9|0
1656483360000|2022-06-29 06:16:00|6844.4|6838.4|6843.9|6837.9|6844.9|6838.9|6843.9|6837.9|0
1656483370000|2022-06-29 06:16:10|6844.4|6838.4|6843.9|6837.9|6844.4|6838.4|6843.9|6837.9|1
1656483380000|2022-06-29 06:16:20|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|0
1656483390000|2022-06-29 06:16:30|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|0
1656483400000|2022-06-29 06:16:40|6843.4|6837.4|6847.4|6841.4|6847.4|6841.4|6843.4|6837.4|2
1656483410000|2022-06-29 06:16:50|6848.4|6842.4|6847.4|6841.4|6848.9|6842.9|6847.4|6841.4|2
1656483420000|2022-06-29 06:17:00|6846.9|6840.9|6845.4|6839.4|6846.9|6840.9|6844.9|6838.9|1
1656483430000|2022-06-29 06:17:10|6844.9|6838.9|6845.4|6839.4|6846.4|6840.4|6843.4|6837.4|1
1656483440000|2022-06-29 06:17:20|6845.9|6839.9|6846.4|6840.4|6846.4|6840.4|6845.9|6839.9|0
1656483450000|2022-06-29 06:17:30|6847.9|6841.9|6848.4|6842.4|6848.9|6842.9|6847.4|6841.4|1
1656483460000|2022-06-29 06:17:40|6844.5|6838.5|6844.5|6838.5|6844.5|6838.5|6844.5|6838.5|5
1656483470000|2022-06-29 06:17:50|6844|6838|6844|6838|6844|6838|6844|6838|0
1656483490000|2022-06-29 06:18:10|6844.5|6838.5|6844.5|6838.5|6845.4|6839.4|6844|6838|0
1656483500000|2022-06-29 06:18:20|6845|6839|6851|6845|6851|6845|6845|6839|0
1656483510000|2022-06-29 06:18:30|6850|6844|6849.4|6843.4|6850|6844|6848.5|6842.5|0
1656483530000|2022-06-29 06:18:50|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|0
1656483540000|2022-06-29 06:19:00|6850.9|6844.9|6850.5|6844.5|6850.9|6844.9|6850.5|6844.5|1
1656483560000|2022-06-29 06:19:20|6851.4|6845.4|6850|6844|6851.4|6845.4|6850|6844|0
1656483570000|2022-06-29 06:19:30|6850.5|6844.5|6850.5|6844.5|6850.5|6844.5|6850.5|6844.5|0
1656483580000|2022-06-29 06:19:40|6850.4|6844.4|6850.5|6844.5|6850.5|6844.5|6850.4|6844.4|0
1656483590000|2022-06-29 06:19:50|6849.5|6843.5|6848.5|6842.5|6849.5|6843.5|6848.5|6842.5|0
1656483600000|2022-06-29 06:20:00|6848.4|6842.4|6846|6840|6848.4|6842.4|6846|6840|0
1656483610000|2022-06-29 06:20:10|6846.4|6840.4|6850.4|6844.4|6850.4|6844.4|6846.4|6840.4|0
1656483620000|2022-06-29 06:20:20|6849.9|6843.9|6847.5|6841.5|6849.9|6843.9|6847.5|6841.5|0
1656483630000|2022-06-29 06:20:30|6848|6842|6853.5|6847.5|6854.4|6848.4|6847.5|6841.5|1
1656483640000|2022-06-29 06:20:40|6853.4|6847.4|6853.4|6847.4|6855.8|6849.8|6852.9|6846.9|0
1656483650000|2022-06-29 06:20:50|6853.5|6847.5|6855.5|6849.5|6855.5|6849.5|6853.4|6847.4|2
1656483670000|2022-06-29 06:21:10|6854|6848|6854|6848|6854|6848|6854|6848|0
1656483680000|2022-06-29 06:21:20|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|6852.5|6846.5|0
1656483690000|2022-06-29 06:21:30|6853|6847|6850.5|6844.5|6853|6847|6850.5|6844.5|0
1656483700000|2022-06-29 06:21:40|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|0
1656483710000|2022-06-29 06:21:50|6848.5|6842.5|6847.5|6841.5|6848.5|6842.5|6847.5|6841.5|0
1656483720000|2022-06-29 06:22:00|6848|6842|6847|6841|6848|6842|6847|6841|0
1656483730000|2022-06-29 06:22:10|6846|6840|6846|6840|6846.5|6840.5|6846|6840|0
1656483740000|2022-06-29 06:22:20|6845|6839|6845|6839|6845|6839|6844.5|6838.5|0
1656483750000|2022-06-29 06:22:30|6845.5|6839.5|6847.4|6841.4|6847.4|6841.4|6845.5|6839.5|0
1656483760000|2022-06-29 06:22:40|6850.4|6844.4|6849.4|6843.4|6850.4|6844.4|6849.4|6843.4|1
1656483770000|2022-06-29 06:22:50|6849|6843|6848.4|6842.4|6849|6843|6848.4|6842.4|0
1656483780000|2022-06-29 06:23:00|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|0
1656483790000|2022-06-29 06:23:10|6848|6842|6848.5|6842.5|6849|6843|6848|6842|0
1656483800000|2022-06-29 06:23:20|6848.4|6842.4|6847.5|6841.5|6848.5|6842.5|6847.5|6841.5|0
1656483810000|2022-06-29 06:23:30|6846.4|6840.4|6847.4|6841.4|6847.4|6841.4|6846.4|6840.4|0
1656483830000|2022-06-29 06:23:50|6847|6841|6844.4|6838.4|6847|6841|6844.4|6838.4|0
1656483840000|2022-06-29 06:24:00|6844.9|6838.9|6847.4|6841.4|6847.4|6841.4|6844.9|6838.9|0
1656483910000|2022-06-29 06:25:10|6847.5|6841.5|6848.9|6842.9|6848.9|6842.9|6847.5|6841.5|0
1656483920000|2022-06-29 06:25:20|6851.4|6845.4|6853.3|6847.3|6853.3|6847.3|6851.4|6845.4|0
1656483930000|2022-06-29 06:25:30|6852.9|6846.9|6849|6843|6852.9|6846.9|6849|6843|0
1656483940000|2022-06-29 06:25:40|6848.9|6842.9|6848.5|6842.5|6848.9|6842.9|6848.5|6842.5|0
1656483950000|2022-06-29 06:25:50|6848.4|6842.4|6849.3|6843.3|6850.3|6844.3|6848.4|6842.4|0
1656483960000|2022-06-29 06:26:00|6851.4|6845.4|6850.9|6844.9|6851.4|6845.4|6850.4|6844.4|0
1656483990000|2022-06-29 06:26:30|6850.3|6844.3|6846.8|6840.8|6850.3|6844.3|6845.4|6839.4|1
1656484000000|2022-06-29 06:26:40|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|0
1656484010000|2022-06-29 06:26:50|6846.8|6840.8|6848.4|6842.4|6848.4|6842.4|6846.8|6840.8|0
1656484020000|2022-06-29 06:27:00|6845.9|6839.9|6847.9|6841.9|6847.9|6841.9|6845.4|6839.4|0
1656484030000|2022-06-29 06:27:10|6850.3|6844.3|6850.4|6844.4|6850.4|6844.4|6850.3|6844.3|0
1656484040000|2022-06-29 06:27:20|6851.4|6845.4|6852.3|6846.3|6852.3|6846.3|6851.4|6845.4|0
1656484050000|2022-06-29 06:27:30|6852.4|6846.4|6856.4|6850.4|6856.4|6850.4|6852.4|6846.4|0
1656484060000|2022-06-29 06:27:40|6855.9|6849.9|6855.9|6849.9|6855.9|6849.9|6855.9|6849.9|0
1656484080000|2022-06-29 06:28:00|6855.4|6849.4|6853.4|6847.4|6855.4|6849.4|6853.4|6847.4|0
1656484090000|2022-06-29 06:28:10|6854.3|6848.3|6854.3|6848.3|6854.3|6848.3|6854.3|6848.3|0
1656484100000|2022-06-29 06:28:20|6854.9|6848.9|6855.3|6849.3|6855.4|6849.4|6854.9|6848.9|0
1656484110000|2022-06-29 06:28:30|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|6854.9|6848.9|0
1656484120000|2022-06-29 06:28:40|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|0
1656484140000|2022-06-29 06:29:00|6854.4|6848.4|6854.3|6848.3|6854.4|6848.4|6853.8|6847.8|0
1656484150000|2022-06-29 06:29:10|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|6855.8|6849.8|0
1656484170000|2022-06-29 06:29:30|6855.9|6849.9|6855.9|6849.9|6855.9|6849.9|6855.9|6849.9|0
1656484190000|2022-06-29 06:29:50|6855.3|6849.3|6855.3|6849.3|6855.3|6849.3|6855.3|6849.3|0
1656484200000|2022-06-29 06:30:00|6854.3|6848.3|6852.9|6846.9|6854.8|6848.8|6852.9|6846.9|1
1656484210000|2022-06-29 06:30:10|6852.5|6846.5|6852|6846|6852.5|6846.5|6852|6846|0
1656484220000|2022-06-29 06:30:20|6852.4|6846.4|6853.4|6847.4|6853.4|6847.4|6852.4|6846.4|0
1656484230000|2022-06-29 06:30:30|6853.9|6847.9|6852.9|6846.9|6853.9|6847.9|6852.9|6846.9|0
1656484240000|2022-06-29 06:30:40|6852.5|6846.5|6852.4|6846.4|6852.9|6846.9|6852|6846|0
1656484250000|2022-06-29 06:30:50|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|0
1656484260000|2022-06-29 06:31:00|6852|6846|6852.4|6846.4|6852.4|6846.4|6851.9|6845.9|0
1656484270000|2022-06-29 06:31:10|6852.9|6846.9|6852.4|6846.4|6853.4|6847.4|6852.4|6846.4|0
1656484280000|2022-06-29 06:31:20|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|0
1656484290000|2022-06-29 06:31:30|6852.4|6846.4|6844.9|6838.9|6852.4|6846.4|6844.9|6838.9|2
1656484300000|2022-06-29 06:31:40|6845.3|6839.3|6845.9|6839.9|6846.4|6840.4|6845.3|6839.3|0
1656484310000|2022-06-29 06:31:50|6845.4|6839.4|6841.4|6835.4|6845.4|6839.4|6841.4|6835.4|1
1656484330000|2022-06-29 06:32:10|6841.9|6835.9|6840.9|6834.9|6842.4|6836.4|6840.9|6834.9|0
1656484340000|2022-06-29 06:32:20|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.4|6833.4|1
1656484350000|2022-06-29 06:32:30|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|0
1656484360000|2022-06-29 06:32:40|6839.4|6833.4|6839.4|6833.4|6839.4|6833.4|6839.4|6833.4|0
1656484370000|2022-06-29 06:32:50|6839.9|6833.9|6841.3|6835.3|6841.3|6835.3|6839.9|6833.9|0
1656484380000|2022-06-29 06:33:00|6841.8|6835.8|6841.3|6835.3|6842.4|6836.4|6841.3|6835.3|0
1656484400000|2022-06-29 06:33:20|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|6840.8|6834.8|0
1656484410000|2022-06-29 06:33:30|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|0
1656484440000|2022-06-29 06:34:00|6839.4|6833.4|6840.3|6834.3|6840.3|6834.3|6839.3|6833.3|9
1656484450000|2022-06-29 06:34:10|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|0
1656484460000|2022-06-29 06:34:20|6840.3|6834.3|6839.8|6833.8|6840.3|6834.3|6839.8|6833.8|0
1656484490000|2022-06-29 06:34:50|6839.3|6833.3|6838.8|6832.8|6839.3|6833.3|6838.8|6832.8|22
1656484500000|2022-06-29 06:35:00|6838.7|6832.7|6840.3|6834.3|6840.3|6834.3|6838.7|6832.7|8
1656484510000|2022-06-29 06:35:10|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|6839.8|6833.8|0
1656484520000|2022-06-29 06:35:20|6840.3|6834.3|6839.8|6833.8|6840.3|6834.3|6839.8|6833.8|0
1656484530000|2022-06-29 06:35:30|6839.3|6833.3|6834.9|6828.9|6839.3|6833.3|6834.9|6828.9|2
1656484540000|2022-06-29 06:35:40|6834.5|6828.5|6833.4|6827.4|6834.5|6828.5|6832.9|6826.9|0
1656484550000|2022-06-29 06:35:50|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1656484560000|2022-06-29 06:36:00|6833.8|6827.8|6832.8|6826.8|6833.8|6827.8|6832.8|6826.8|0
1656484570000|2022-06-29 06:36:10|6833.3|6827.3|6832.8|6826.8|6833.3|6827.3|6832.8|6826.8|0
1656484590000|2022-06-29 06:36:30|6832.3|6826.3|6832.3|6826.3|6832.3|6826.3|6832.3|6826.3|0
1656484600000|2022-06-29 06:36:40|6831.8|6825.8|6833.3|6827.3|6833.3|6827.3|6830.9|6824.9|2
1656484610000|2022-06-29 06:36:50|6833.8|6827.8|6833.8|6827.8|6833.8|6827.8|6833.8|6827.8|0
1656484620000|2022-06-29 06:37:00|6834.3|6828.3|6835.8|6829.8|6835.8|6829.8|6833.8|6827.8|1
1656484630000|2022-06-29 06:37:10|6836.3|6830.3|6835.8|6829.8|6836.3|6830.3|6835.8|6829.8|0
1656484640000|2022-06-29 06:37:20|6836.3|6830.3|6837.3|6831.3|6837.3|6831.3|6836.3|6830.3|0
1656484650000|2022-06-29 06:37:30|6836.8|6830.8|6836.8|6830.8|6836.8|6830.8|6836.8|6830.8|0
1656484670000|2022-06-29 06:37:50|6837.2|6831.2|6838.8|6832.8|6838.8|6832.8|6837.2|6831.2|0
1656484680000|2022-06-29 06:38:00|6838.3|6832.3|6836.3|6830.3|6838.3|6832.3|6836.3|6830.3|0
1656484690000|2022-06-29 06:38:10|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|0
1656484710000|2022-06-29 06:38:30|6835.3|6829.3|6833.8|6827.8|6835.3|6829.3|6833.8|6827.8|0
1656484720000|2022-06-29 06:38:40|6833.3|6827.3|6832.8|6826.8|6833.3|6827.3|6831.8|6825.8|0
1656484730000|2022-06-29 06:38:50|6833.3|6827.3|6834.7|6828.7|6834.7|6828.7|6833.3|6827.3|0
1656484740000|2022-06-29 06:39:00|6834.8|6828.8|6835.3|6829.3|6835.3|6829.3|6833.8|6827.8|0
1656484750000|2022-06-29 06:39:10|6835.8|6829.8|6834.8|6828.8|6835.8|6829.8|6834.8|6828.8|0
1656484760000|2022-06-29 06:39:20|6834.3|6828.3|6831.3|6825.3|6834.3|6828.3|6831.3|6825.3|0
1656484770000|2022-06-29 06:39:30|6830.9|6824.9|6830.2|6824.2|6830.9|6824.9|6828.8|6822.8|0
1656484780000|2022-06-29 06:39:40|6830.3|6824.3|6829.3|6823.3|6830.8|6824.8|6829.3|6823.3|0
1656484800000|2022-06-29 06:40:00|6829.8|6823.8|6831.7|6825.7|6831.7|6825.7|6829.8|6823.8|0
1656484810000|2022-06-29 06:40:10|6831.3|6825.3|6830.4|6824.4|6831.3|6825.3|6830.3|6824.3|1
1656484830000|2022-06-29 06:40:30|6830.3|6824.3|6829.3|6823.3|6830.3|6824.3|6829.3|6823.3|0
1656484850000|2022-06-29 06:40:50|6828.8|6822.8|6828.3|6822.3|6828.8|6822.8|6828.3|6822.3|0
1656484860000|2022-06-29 06:41:00|6827.4|6821.4|6827.3|6821.3|6827.4|6821.4|6827.3|6821.3|0
1656484870000|2022-06-29 06:41:10|6826.4|6820.4|6825.3|6819.3|6826.4|6820.4|6825.3|6819.3|0
1656484880000|2022-06-29 06:41:20|6825.8|6819.8|6827.3|6821.3|6827.3|6821.3|6825.8|6819.8|1
1656484920000|2022-06-29 06:42:00|6826.8|6820.8|6826.8|6820.8|6826.8|6820.8|6826.8|6820.8|0
1656484930000|2022-06-29 06:42:10|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|0
1656484980000|2022-06-29 06:43:00|6825.8|6819.8|6826.8|6820.8|6826.8|6820.8|6825.8|6819.8|0
1656485000000|2022-06-29 06:43:20|6825.8|6819.8|6825.8|6819.8|6825.8|6819.8|6825.8|6819.8|0
1656485010000|2022-06-29 06:43:30|6825.2|6819.2|6822.9|6816.9|6825.2|6819.2|6822.9|6816.9|0
1656485020000|2022-06-29 06:43:40|6822.8|6816.8|6824.7|6818.7|6824.7|6818.7|6822.8|6816.8|0
1656485030000|2022-06-29 06:43:50|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|0
1656485040000|2022-06-29 06:44:00|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|6823.8|6817.8|0
1656485060000|2022-06-29 06:44:20|6823.7|6817.7|6823.8|6817.8|6824.3|6818.3|6823.7|6817.7|1
1656485070000|2022-06-29 06:44:30|6824.7|6818.7|6826.7|6820.7|6826.7|6820.7|6824.7|6818.7|0
1656485080000|2022-06-29 06:44:40|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|0
1656485090000|2022-06-29 06:44:50|6826.7|6820.7|6827.2|6821.2|6827.2|6821.2|6826.7|6820.7|0
1656485100000|2022-06-29 06:45:00|6826.7|6820.7|6827.2|6821.2|6827.2|6821.2|6825.7|6819.7|0
1656485110000|2022-06-29 06:45:10|6827.4|6821.4|6829.7|6823.7|6829.7|6823.7|6827.4|6821.4|0
1656485130000|2022-06-29 06:45:30|6829.3|6823.3|6828.2|6822.2|6829.3|6823.3|6828.2|6822.2|0
1656485140000|2022-06-29 06:45:40|6827.7|6821.7|6826.8|6820.8|6827.7|6821.7|6826.8|6820.8|0
1656485150000|2022-06-29 06:45:50|6827.2|6821.2|6827.3|6821.3|6827.7|6821.7|6827.2|6821.2|0
1656485170000|2022-06-29 06:46:10|6826.8|6820.8|6825.3|6819.3|6826.8|6820.8|6824.8|6818.8|0
1656485190000|2022-06-29 06:46:30|6824.8|6818.8|6821.8|6815.8|6824.8|6818.8|6821.3|6815.3|2
1656485200000|2022-06-29 06:46:40|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|0
1656485230000|2022-06-29 06:47:10|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1656485240000|2022-06-29 06:47:20|6821.3|6815.3|6820.8|6814.8|6821.3|6815.3|6820.8|6814.8|0
1656485250000|2022-06-29 06:47:30|6820.3|6814.3|6816.9|6810.9|6820.3|6814.3|6816.4|6810.4|1
1656485260000|2022-06-29 06:47:40|6820.3|6814.3|6821.8|6815.8|6821.8|6815.8|6820.3|6814.3|0
1656485270000|2022-06-29 06:47:50|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|6821.3|6815.3|0
1656485290000|2022-06-29 06:48:10|6823.3|6817.3|6823.4|6817.4|6823.4|6817.4|6823.3|6817.3|0
1656485300000|2022-06-29 06:48:20|6822.3|6816.3|6821.4|6815.4|6822.3|6816.3|6821.4|6815.4|0
1656485330000|2022-06-29 06:48:50|6822.3|6816.3|6822.8|6816.8|6822.8|6816.8|6822.3|6816.3|0
1656485340000|2022-06-29 06:49:00|6822.9|6816.9|6822.3|6816.3|6824.3|6818.3|6822.3|6816.3|0
1656485350000|2022-06-29 06:49:10|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|0
1656485360000|2022-06-29 06:49:20|6823.8|6817.8|6822.4|6816.4|6823.8|6817.8|6822.4|6816.4|0
1656485380000|2022-06-29 06:49:40|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|6822.3|6816.3|0
1656485390000|2022-06-29 06:49:50|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|0
1656485400000|2022-06-29 06:50:00|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|6827.4|6821.4|0
1656485410000|2022-06-29 06:50:10|6827.8|6821.8|6828.3|6822.3|6828.3|6822.3|6827.8|6821.8|0
1656485420000|2022-06-29 06:50:20|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|6826.3|6820.3|0
1656485440000|2022-06-29 06:50:40|6825.4|6819.4|6824.3|6818.3|6825.4|6819.4|6824.3|6818.3|0
1656485450000|2022-06-29 06:50:50|6823.4|6817.4|6822.4|6816.4|6823.4|6817.4|6822.4|6816.4|0
1656485460000|2022-06-29 06:51:00|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|0
1656485470000|2022-06-29 06:51:10|6820.4|6814.4|6820.9|6814.9|6820.9|6814.9|6820.4|6814.4|0
1656485480000|2022-06-29 06:51:20|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|6821.4|6815.4|0
1656485490000|2022-06-29 06:51:30|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|6821.8|6815.8|0
1656485500000|2022-06-29 06:51:40|6823.2|6817.2|6823.9|6817.9|6823.9|6817.9|6823.2|6817.2|0
1656485510000|2022-06-29 06:51:50|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|0
1656485550000|2022-06-29 06:52:30|6824.8|6818.8|6824.8|6818.8|6824.8|6818.8|6824.8|6818.8|0
1656485560000|2022-06-29 06:52:40|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|6824.9|6818.9|0
1656485580000|2022-06-29 06:53:00|6824.3|6818.3|6824.3|6818.3|6824.3|6818.3|6823.9|6817.9|0
1656485600000|2022-06-29 06:53:20|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|6822.9|6816.9|0
1656485630000|2022-06-29 06:53:50|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|6823.4|6817.4|0
1656485640000|2022-06-29 06:54:00|6823.9|6817.9|6828.3|6822.3|6828.3|6822.3|6823.9|6817.9|0
1656485690000|2022-06-29 06:54:50|6829.4|6823.4|6832.4|6826.4|6832.4|6826.4|6829.4|6823.4|0
1656485700000|2022-06-29 06:55:00|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|0
1656485710000|2022-06-29 06:55:10|6829.8|6823.8|6829.8|6823.8|6829.8|6823.8|6829.8|6823.8|0
1656485730000|2022-06-29 06:55:30|6828.9|6822.9|6828.9|6822.9|6828.9|6822.9|6828.9|6822.9|0
1656485740000|2022-06-29 06:55:40|6829.3|6823.3|6831.7|6825.7|6831.7|6825.7|6829.3|6823.3|0
1656485750000|2022-06-29 06:55:50|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|6833.2|6827.2|0
1656485770000|2022-06-29 06:56:10|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|6831.8|6825.8|0
1656485790000|2022-06-29 06:56:30|6831.3|6825.3|6829.2|6823.2|6832.7|6825.3|6829.2|6822.7|0
1656485810000|2022-06-29 06:56:50|6829.3|6823.3|6830.2|6824.2|6830.2|6824.2|6829.3|6823.3|0
1656485820000|2022-06-29 06:57:00|6831.3|6825.3|6830.3|6824.3|6831.3|6825.3|6830.3|6824.3|0
1656485830000|2022-06-29 06:57:10|6830.2|6824.2|6829.7|6823.7|6830.2|6824.2|6829.7|6823.7|0
1656485840000|2022-06-29 06:57:20|6829.3|6823.3|6829.3|6823.3|6829.3|6823.3|6829.3|6823.3|0
1656485850000|2022-06-29 06:57:30|6829.9|6823.9|6830.3|6824.3|6830.3|6824.3|6829.9|6823.9|0
1656485860000|2022-06-29 06:57:40|6830.8|6824.8|6830.3|6824.3|6830.8|6824.8|6829.4|6823.4|0
1656485880000|2022-06-29 06:58:00|6829.8|6823.8|6830.3|6824.3|6830.3|6824.3|6829.8|6823.8|0
1656485890000|2022-06-29 06:58:10|6830.8|6824.8|6831.3|6825.3|6831.3|6825.3|6830.8|6824.8|0
1656485940000|2022-06-29 06:59:00|6833.2|6827.2|6836.3|6830.3|6836.3|6830.3|6833.2|6827.2|2
1656485960000|2022-06-29 06:59:20|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|6835.8|6829.8|0
1656486000000|2022-06-29 07:00:00|6836.3|6830.3|6838.3|6832.3|6839.3|6833.3|6836.3|6830.3|0
1656486010000|2022-06-29 07:00:10|6838.8|6832.8|6840.3|6834.3|6840.3|6834.3|6838.8|6832.8|0
1656486020000|2022-06-29 07:00:20|6840.8|6834.8|6843.3|6837.3|6844.3|6838.3|6840.8|6834.8|1
1656486030000|2022-06-29 07:00:30|6841.8|6835.8|6842.3|6836.3|6842.3|6836.3|6840.8|6834.8|0
1656486040000|2022-06-29 07:00:40|6843.3|6837.3|6841.3|6835.3|6843.3|6837.3|6841.3|6835.3|0
1656486060000|2022-06-29 07:01:00|6840.4|6834.4|6836.3|6830.3|6840.4|6834.4|6836.3|6830.3|0
1656486090000|2022-06-29 07:01:30|6834.8|6828.8|6834.3|6828.3|6834.8|6828.8|6833.9|6827.9|0
1656486100000|2022-06-29 07:01:40|6835.3|6829.3|6834.8|6828.8|6835.3|6829.3|6834.3|6828.3|0
1656486120000|2022-06-29 07:02:00|6835.8|6829.8|6834.8|6828.8|6835.8|6829.8|6834.8|6828.8|0
1656486130000|2022-06-29 07:02:10|6835.3|6829.3|6837.7|6831.7|6837.7|6831.7|6835.3|6829.3|0
1656486140000|2022-06-29 07:02:20|6839.6|6833.6|6840.3|6834.3|6840.3|6834.3|6838.8|6832.8|0
1656486160000|2022-06-29 07:02:40|6839.8|6833.8|6837.3|6831.3|6839.8|6833.8|6837.3|6831.3|0
1656486190000|2022-06-29 07:03:10|6838.3|6832.3|6838.3|6832.3|6839.3|6833.3|6838.3|6832.3|0
1656486200000|2022-06-29 07:03:20|6839.3|6833.3|6838.8|6832.8|6839.3|6833.3|6838.8|6832.8|0
1656486210000|2022-06-29 07:03:30|6838.7|6832.7|6837.3|6831.3|6838.7|6832.7|6837.3|6831.3|0
1656486220000|2022-06-29 07:03:40|6836.8|6830.8|6837.3|6831.3|6837.3|6831.3|6836.3|6830.3|0
1656486230000|2022-06-29 07:03:50|6836.9|6830.9|6832.9|6826.9|6836.9|6830.9|6832.9|6826.9|21
1656486240000|2022-06-29 07:04:00|6832.4|6826.4|6832.4|6826.4|6832.9|6826.9|6832.4|6826.4|0
1656486250000|2022-06-29 07:04:10|6833.4|6827.4|6833.4|6827.4|6833.4|6827.4|6833.4|6827.4|0
1656486260000|2022-06-29 07:04:20|6833.8|6827.8|6833.4|6827.4|6833.9|6827.9|6833.4|6827.4|0
1656486300000|2022-06-29 07:05:00|6833.3|6827.3|6833.3|6827.3|6833.3|6827.3|6833.3|6827.3|0
1656486360000|2022-06-29 07:06:00|6837.8|6831.8|6837.4|6831.4|6837.9|6831.9|6837.4|6831.4|0
1656486370000|2022-06-29 07:06:10|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|0
1656486390000|2022-06-29 07:06:30|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|0
1656486400000|2022-06-29 07:06:40|6834.9|6828.9|6834.4|6828.4|6834.9|6828.9|6834.4|6828.4|0
1656486410000|2022-06-29 07:06:50|6834.8|6828.8|6837.4|6831.4|6837.4|6831.4|6834.8|6828.8|0
1656486420000|2022-06-29 07:07:00|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|0
1656486440000|2022-06-29 07:07:20|6837.4|6831.4|6837.4|6831.4|6837.4|6831.4|6837.4|6831.4|0
1656486450000|2022-06-29 07:07:30|6837.8|6831.8|6837.4|6831.4|6837.8|6831.8|6837.4|6831.4|0
1656486460000|2022-06-29 07:07:40|6837.3|6831.3|6836.9|6830.9|6837.3|6831.3|6836.9|6830.9|0
1656486500000|2022-06-29 07:08:20|6835.9|6829.9|6834.9|6828.9|6835.9|6829.9|6834.9|6828.9|1
1656486520000|2022-06-29 07:08:40|6834.4|6828.4|6834.4|6828.4|6834.9|6828.9|6834.4|6828.4|0
1656486540000|2022-06-29 07:09:00|6834.9|6828.9|6835.4|6829.4|6835.4|6829.4|6834.9|6828.9|0
1656486550000|2022-06-29 07:09:10|6835.9|6829.9|6835.9|6829.9|6835.9|6829.9|6835.9|6829.9|0
1656486560000|2022-06-29 07:09:20|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|0
1656486570000|2022-06-29 07:09:30|6834.4|6828.4|6835.4|6829.4|6835.4|6829.4|6834.4|6828.4|0
1656486580000|2022-06-29 07:09:40|6835.9|6829.9|6835.4|6829.4|6835.9|6829.9|6835.4|6829.4|0
1656486590000|2022-06-29 07:09:50|6835.8|6829.8|6839.9|6833.9|6840.4|6834.4|6835.8|6829.8|1
1656486600000|2022-06-29 07:10:00|6839.4|6833.4|6839.4|6833.4|6839.4|6833.4|6838.9|6832.9|0
1656486620000|2022-06-29 07:10:20|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|6839.9|6833.9|0
1656486630000|2022-06-29 07:10:30|6839.4|6833.4|6837.9|6831.9|6839.4|6833.4|6837.9|6831.9|0
1656486640000|2022-06-29 07:10:40|6836.9|6830.9|6837.4|6831.4|6837.4|6831.4|6836.9|6830.9|0
1656486650000|2022-06-29 07:10:50|6837.3|6831.3|6840.7|6834.7|6841.1|6835.1|6837.3|6831.3|2
1656486660000|2022-06-29 07:11:00|6840.6|6834.6|6841.6|6835.6|6841.6|6835.6|6839.3|6833.3|6
1656486670000|2022-06-29 07:11:10|6841|6835|6839.1|6833.1|6841|6835|6839.1|6833.1|1
1656486690000|2022-06-29 07:11:30|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|6840.1|6834.1|0
1656486700000|2022-06-29 07:11:40|6840.7|6834.7|6841.1|6835.1|6841.1|6835.1|6840.7|6834.7|0
1656486710000|2022-06-29 07:11:50|6840.7|6834.7|6840.1|6834.1|6840.7|6834.7|6840.1|6834.1|0
1656486720000|2022-06-29 07:12:00|6840.6|6834.6|6840.1|6834.1|6840.6|6834.6|6840.1|6834.1|1
1656486730000|2022-06-29 07:12:10|6840.2|6834.2|6847.4|6841.4|6847.4|6841.4|6840.2|6834.2|5
1656486740000|2022-06-29 07:12:20|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|0
1656486750000|2022-06-29 07:12:30|6847|6841|6846.5|6840.5|6847|6841|6846.5|6840.5|0
1656486760000|2022-06-29 07:12:40|6847.5|6841.5|6845.6|6839.6|6847.5|6841.5|6845.6|6839.6|0
1656486770000|2022-06-29 07:12:50|6844.6|6838.6|6842.6|6836.6|6845.1|6839.1|6842.6|6836.6|0
1656486800000|2022-06-29 07:13:20|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|8
1656486810000|2022-06-29 07:13:30|6844.9|6838.9|6845.4|6839.4|6845.4|6839.4|6844.9|6838.9|0
1656486820000|2022-06-29 07:13:40|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|0
1656486830000|2022-06-29 07:13:50|6844.4|6838.4|6846.5|6840.5|6846.9|6840.9|6844.4|6838.4|7
1656486840000|2022-06-29 07:14:00|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|6847.4|6841.4|0
1656486860000|2022-06-29 07:14:20|6846.9|6840.9|6847.4|6841.4|6847.4|6841.4|6846|6840|0
1656486870000|2022-06-29 07:14:30|6849.4|6843.4|6849.4|6839.4|6849.4|6843.4|6847.9|6839.4|0
1656486880000|2022-06-29 07:14:40|6846.9|6840.9|6849.4|6839.4|6849.4|6840.9|6846.9|6839.4|0
1656486910000|2022-06-29 07:15:10|6846.4|6840.4|6846.5|6840.5|6846.5|6840.5|6846.4|6840.4|0
1656486920000|2022-06-29 07:15:20|6846.4|6840.4|6846.5|6840.5|6846.5|6840.5|6846.4|6840.4|0
1656486930000|2022-06-29 07:15:30|6846.9|6840.9|6847.4|6841.4|6847.4|6841.4|6846.9|6840.9|0
1656486940000|2022-06-29 07:15:40|6847.9|6841.9|6847.4|6841.4|6848.4|6842.4|6847.4|6841.4|0
1656486980000|2022-06-29 07:16:20|6846.9|6840.9|6846.4|6840.4|6846.9|6840.9|6846.4|6840.4|0
1656487010000|2022-06-29 07:16:50|6846.9|6840.9|6845.9|6839.9|6846.9|6840.9|6845.9|6839.9|0
1656487050000|2022-06-29 07:17:30|6845.5|6839.5|6846.5|6840.5|6846.9|6840.9|6845.5|6839.5|0
1656487060000|2022-06-29 07:17:40|6846|6840|6843|6837|6846|6840|6842.5|6836.5|0
1656487070000|2022-06-29 07:17:50|6845.9|6835.9|6843|6837|6845.9|6837.9|6843|6835.9|0
1656487080000|2022-06-29 07:18:00|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|0
1656487100000|2022-06-29 07:18:20|6845.9|6835.9|6845.9|6835.9|6845.9|6835.9|6845.5|6835.5|0
1656487110000|2022-06-29 07:18:30|6845.4|6835.4|6845.4|6835.4|6845.4|6835.4|6845.4|6835.4|0
1656487120000|2022-06-29 07:18:40|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|6846.4|6840.4|0
1656487130000|2022-06-29 07:18:50|6846.5|6840.5|6846.9|6840.9|6846.9|6840.9|6846.5|6840.5|0
1656487140000|2022-06-29 07:19:00|6846.5|6840.5|6847.4|6841.4|6847.4|6841.4|6846.5|6840.5|0
1656487150000|2022-06-29 07:19:10|6847.5|6841.5|6848|6842|6848|6842|6846.1|6840.1|0
1656487210000|2022-06-29 07:20:10|6850.5|6840.5|6848|6842|6850.5|6842|6848|6840.5|0
1656487220000|2022-06-29 07:20:20|6850.5|6840.5|6850|6844|6850.5|6844|6848|6840.5|0
1656487230000|2022-06-29 07:20:30|6850.5|6844.5|6850|6844|6850.5|6844.5|6849.5|6843.5|0
1656487240000|2022-06-29 07:20:40|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|0
1656487260000|2022-06-29 07:21:00|6849|6843|6847.4|6841.4|6849|6843|6847|6841|0
1656487270000|2022-06-29 07:21:10|6848.5|6842.5|6848.5|6842.5|6848.5|6842.5|6848.5|6842.5|0
1656487300000|2022-06-29 07:21:40|6848.9|6842.9|6848.5|6842.5|6848.9|6842.9|6848.5|6842.5|0
1656487310000|2022-06-29 07:21:50|6848.4|6842.4|6849.4|6843.4|6849.4|6843.4|6848.4|6842.4|0
1656487320000|2022-06-29 07:22:00|6849|6843|6848.4|6842.4|6849|6843|6848.4|6842.4|0
1656487330000|2022-06-29 07:22:10|6848|6842|6847.9|6841.9|6848|6842|6847.9|6841.9|0
1656487370000|2022-06-29 07:22:50|6844|6838|6844.1|6838.1|6844.1|6838.1|6844|6838|3
1656487380000|2022-06-29 07:23:00|6847.6|6837.6|6845|6839|6847.6|6839.6|6845|6837.6|0
1656487390000|2022-06-29 07:23:10|6843.5|6837.5|6841.6|6835.6|6844.5|6838.5|6841.6|6835.6|0
1656487400000|2022-06-29 07:23:20|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|6843.6|6837.6|0
1656487430000|2022-06-29 07:23:50|6843.1|6837.1|6844.6|6838.6|6844.6|6838.6|6843.1|6837.1|0
1656487440000|2022-06-29 07:24:00|6843.6|6837.6|6844.1|6838.1|6844.1|6838.1|6843.1|6837.1|0
1656487450000|2022-06-29 07:24:10|6844.5|6838.5|6844.5|6838.5|6844.6|6838.6|6843.6|6837.6|0
1656487460000|2022-06-29 07:24:20|6844.1|6838.1|6843.1|6837.1|6844.1|6838.1|6843.1|6837.1|0
1656487470000|2022-06-29 07:24:30|6843.5|6837.5|6846.1|6840.1|6848.5|6842.5|6843.5|6837.5|0
1656487480000|2022-06-29 07:24:40|6847|6841|6846.5|6840.5|6847|6841|6846.5|6840.5|0
1656487500000|2022-06-29 07:25:00|6846.1|6840.1|6847.1|6841.1|6847.5|6841.5|6846.1|6840.1|3
1656487510000|2022-06-29 07:25:10|6846.7|6840.7|6844.8|6838.8|6846.7|6840.7|6844.3|6838.3|5
1656487560000|2022-06-29 07:26:00|6845.3|6839.3|6844.3|6838.3|6845.3|6839.3|6844.3|6838.3|0
1656487570000|2022-06-29 07:26:10|6845.3|6839.3|6846.8|6840.8|6846.8|6840.8|6845.3|6839.3|1
1656487610000|2022-06-29 07:26:50|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.8|6839.8|0
1656487620000|2022-06-29 07:27:00|6846.3|6840.3|6847.3|6841.3|6847.3|6841.3|6846.3|6840.3|0
1656487640000|2022-06-29 07:27:20|6846.8|6840.8|6846.3|6840.3|6846.8|6840.8|6846.3|6840.3|0
1656487650000|2022-06-29 07:27:30|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|0
1656487670000|2022-06-29 07:27:50|6847.2|6841.2|6847.3|6841.3|6847.3|6841.3|6847.2|6841.2|0
1656487680000|2022-06-29 07:28:00|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|0
1656487690000|2022-06-29 07:28:10|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|0
1656487700000|2022-06-29 07:28:20|6848.8|6842.8|6848.8|6842.8|6848.8|6842.8|6848.8|6842.8|0
1656487710000|2022-06-29 07:28:30|6848.3|6842.3|6847.3|6841.3|6848.3|6842.3|6847.3|6841.3|0
1656487720000|2022-06-29 07:28:40|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1656487730000|2022-06-29 07:28:50|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|6844.8|6838.8|1
1656487750000|2022-06-29 07:29:10|6845.8|6839.8|6846.4|6840.4|6846.4|6840.4|6845.8|6839.8|1
1656487760000|2022-06-29 07:29:20|6846.3|6840.3|6846.3|6840.3|6846.3|6840.3|6846.3|6840.3|0
1656487770000|2022-06-29 07:29:30|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|1
1656487800000|2022-06-29 07:30:00|6847.3|6841.3|6846.8|6840.8|6847.3|6841.3|6846.8|6840.8|0
1656487840000|2022-06-29 07:30:40|6846.3|6840.3|6845.8|6839.8|6846.3|6840.3|6845.8|6839.8|0
1656487850000|2022-06-29 07:30:50|6846.2|6840.2|6846.3|6840.3|6847.2|6841.2|6846.2|6840.2|0
1656487860000|2022-06-29 07:31:00|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|1
1656487880000|2022-06-29 07:31:20|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1656487890000|2022-06-29 07:31:30|6845.4|6839.4|6844.8|6838.8|6845.4|6839.4|6844.8|6838.8|1
1656487900000|2022-06-29 07:31:40|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|6845.3|6839.3|0
1656487910000|2022-06-29 07:31:50|6845|6839|6833.1|6827.1|6845|6839|6833.1|6827.1|5
1656487920000|2022-06-29 07:32:00|6833|6827|6826.5|6820.5|6833|6827|6826.5|6820.5|1
1656487930000|2022-06-29 07:32:10|6825|6819|6824.5|6818.5|6825|6819|6824.5|6818.5|1
1656487940000|2022-06-29 07:32:20|6824.1|6818.1|6826|6820|6826|6820|6824.1|6818.1|0
1656487950000|2022-06-29 07:32:30|6826.1|6820.1|6827.9|6821.9|6828|6822|6826.1|6820.1|0
1656487960000|2022-06-29 07:32:40|6828|6822|6828|6822|6828|6822|6828|6822|0
1656487970000|2022-06-29 07:32:50|6828.5|6822.5|6829.9|6823.9|6829.9|6823.9|6828.5|6822.5|3
1656487980000|2022-06-29 07:33:00|6830.4|6824.4|6831.4|6825.4|6831.4|6825.4|6830.4|6824.4|0
1656487990000|2022-06-29 07:33:10|6831.9|6825.9|6832.4|6826.4|6832.4|6826.4|6831.9|6825.9|0
1656488000000|2022-06-29 07:33:20|6832.6|6826.6|6832.9|6826.9|6832.9|6826.9|6832.6|6826.6|5
1656488010000|2022-06-29 07:33:30|6833.4|6827.4|6837.3|6831.3|6837.3|6831.3|6833|6827|3
1656488020000|2022-06-29 07:33:40|6837.8|6831.8|6835.9|6829.9|6837.8|6831.8|6835.9|6829.9|2
1656488040000|2022-06-29 07:34:00|6836.8|6830.8|6836.9|6830.9|6838.8|6830.9|6836.8|6828.8|0
1656488060000|2022-06-29 07:34:20|6837.4|6831.4|6839.4|6833.4|6839.4|6833.4|6837.4|6831.4|0
1656488070000|2022-06-29 07:34:30|6839.9|6833.9|6838.9|6832.9|6839.9|6833.9|6838.9|6832.9|0
1656488080000|2022-06-29 07:34:40|6838.8|6832.8|6839.9|6833.9|6839.9|6833.9|6837.9|6831.9|0
1656488110000|2022-06-29 07:35:10|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|0
1656488120000|2022-06-29 07:35:20|6840.3|6834.3|6839.9|6833.9|6840.3|6834.3|6839.9|6833.9|0
1656488160000|2022-06-29 07:36:00|6839.4|6833.4|6838.4|6832.4|6839.4|6833.4|6838.4|6832.4|0
1656488180000|2022-06-29 07:36:20|6837.9|6831.9|6837.9|6831.9|6837.9|6831.9|6837.9|6831.9|1
1656488190000|2022-06-29 07:36:30|6838.4|6832.4|6839.4|6833.4|6839.4|6833.4|6838.4|6832.4|0
1656488200000|2022-06-29 07:36:40|6838.9|6832.9|6837.9|6831.9|6838.9|6832.9|6837.9|6831.9|0
1656488210000|2022-06-29 07:36:50|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|6840.4|6834.4|0
1656488260000|2022-06-29 07:37:40|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|6839.5|6833.5|0
1656488280000|2022-06-29 07:38:00|6839.9|6833.9|6840.4|6834.4|6840.4|6834.4|6839.9|6833.9|0
1656488320000|2022-06-29 07:38:40|6840.9|6834.9|6849.3|6843.3|6849.8|6843.8|6840.9|6834.9|1
1656488330000|2022-06-29 07:38:50|6848.9|6842.9|6845.9|6839.9|6848.9|6842.9|6845.4|6839.4|0
1656488340000|2022-06-29 07:39:00|6845.4|6839.4|6845.9|6839.9|6845.9|6839.9|6845.4|6839.4|0
1656488350000|2022-06-29 07:39:10|6845.4|6839.4|6841.4|6835.4|6845.8|6839.8|6841.4|6835.4|0
1656488370000|2022-06-29 07:39:30|6842.4|6836.4|6842.9|6836.9|6842.9|6836.9|6842.4|6836.4|0
1656488400000|2022-06-29 07:40:00|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|0
1656488410000|2022-06-29 07:40:10|6842.3|6836.3|6842.3|6836.3|6842.3|6836.3|6841.9|6835.9|0
1656488420000|2022-06-29 07:40:20|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|6842.4|6836.4|0
1656488460000|2022-06-29 07:41:00|6842.9|6836.9|6842.4|6836.4|6842.9|6836.9|6842.4|6836.4|0
1656488490000|2022-06-29 07:41:30|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|6842.5|6836.5|0
1656488500000|2022-06-29 07:41:40|6843|6837|6845.5|6839.5|6848.9|6842.9|6843|6837|2
1656488510000|2022-06-29 07:41:50|6845.4|6839.4|6845.4|6839.4|6847.9|6839.4|6844.9|6837.9|0
1656488520000|2022-06-29 07:42:00|6847.9|6837.9|6847.9|6837.9|6847.9|6837.9|6847.9|6837.9|0
1656488540000|2022-06-29 07:42:20|6845.4|6839.4|6847.9|6837.9|6847.9|6839.4|6845.4|6837.4|0
1656488560000|2022-06-29 07:42:40|6845.4|6839.4|6847.9|6837.9|6847.9|6839.4|6845.4|6837.9|0
1656488580000|2022-06-29 07:43:00|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|0
1656488610000|2022-06-29 07:43:30|6844.9|6838.9|6847.9|6837.9|6847.9|6838.9|6844.9|6837.9|0
1656488620000|2022-06-29 07:43:40|6845.4|6839.4|6847.9|6837.9|6847.9|6839.4|6845.4|6837.9|0
1656488660000|2022-06-29 07:44:20|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|6845.4|6839.4|0
1656488670000|2022-06-29 07:44:30|6847.9|6837.9|6849.2|6843.2|6849.2|6843.2|6847.3|6837.9|4
1656488680000|2022-06-29 07:44:40|6849.4|6843.4|6851.4|6845.4|6851.4|6845.4|6849.4|6843.4|0
1656488710000|2022-06-29 07:45:10|6853.3|6847.3|6856.3|6850.3|6856.3|6850.3|6853.3|6847.3|3
1656488720000|2022-06-29 07:45:20|6855.8|6849.8|6857.3|6851.3|6857.3|6851.3|6855.3|6849.3|0
1656488730000|2022-06-29 07:45:30|6859.4|6853.4|6861.8|6851.8|6861.8|6853.4|6859.4|6851.8|1
1656488740000|2022-06-29 07:45:40|6862.3|6852.3|6862.4|6852.4|6862.4|6852.4|6862.3|6852.3|0
1656488820000|2022-06-29 07:47:00|6862.8|6852.8|6860.3|6854.3|6862.8|6854.3|6860.3|6852.8|0
1656488830000|2022-06-29 07:47:10|6859.8|6853.8|6858.8|6852.8|6859.8|6853.8|6858.8|6852.8|0
1656488870000|2022-06-29 07:47:50|6858.4|6852.4|6859.3|6853.3|6859.3|6853.3|6858.4|6852.4|0
1656488880000|2022-06-29 07:48:00|6859.4|6853.4|6861.3|6855.3|6862.2|6856.2|6859.4|6853.4|0
1656488920000|2022-06-29 07:48:40|6862.8|6852.8|6862.8|6852.8|6862.8|6852.8|6862.8|6852.8|0
1656489040000|2022-06-29 07:50:40|6859.4|6853.4|6855.9|6849.9|6862.8|6853.4|6855.9|6849.9|1
1656489050000|2022-06-29 07:50:50|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|6855.9|6849.9|1
1656489060000|2022-06-29 07:51:00|6855.9|6849.9|6861.3|6855.3|6862.6|6855.3|6855.9|6849.9|17
1656489070000|2022-06-29 07:51:10|6864.4|6858.4|6864.4|6858.4|6864.9|6858.9|6864.4|6858.4|2
1656489100000|2022-06-29 07:51:40|6864.9|6858.9|6865.4|6859.4|6865.4|6859.4|6864.9|6858.9|0
1656489120000|2022-06-29 07:52:00|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|6864.9|6858.9|0
1656489130000|2022-06-29 07:52:10|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|6868.8|6862.8|1
1656489140000|2022-06-29 07:52:20|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|0
1656489150000|2022-06-29 07:52:30|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|0
1656489160000|2022-06-29 07:52:40|6869|6863|6869.4|6863.4|6869.4|6863.4|6868.5|6862.5|0
1656489170000|2022-06-29 07:52:50|6869.5|6863.5|6869.5|6863.5|6869.9|6863.9|6869.5|6863.5|0
1656489180000|2022-06-29 07:53:00|6869.4|6863.4|6871.4|6865.4|6871.4|6865.4|6869.4|6863.4|1
1656489190000|2022-06-29 07:53:10|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1656489210000|2022-06-29 07:53:30|6872.3|6866.3|6873.5|6867.5|6873.5|6867.5|6872.3|6866.3|0
1656489220000|2022-06-29 07:53:40|||||||||1
1656489230000|2022-06-29 07:53:50|6872|6866|6872|6866|6872|6866|6872|6866|0
1656489250000|2022-06-29 07:54:10|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|1
1656489260000|2022-06-29 07:54:20|6873|6867|6873|6867|6873|6867|6873|6867|0
1656489280000|2022-06-29 07:54:40|6872.9|6866.9|6867.6|6861.6|6872.9|6866.9|6867.6|6861.6|3
1656489290000|2022-06-29 07:54:50|6867.5|6861.5|6865.1|6859.1|6867.5|6861.5|6864.6|6858.6|5
1656489300000|2022-06-29 07:55:00|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|4
1656489330000|2022-06-29 07:55:30|6868|6862|6868.5|6862.5|6868.5|6862.5|6868|6862|0
1656489350000|2022-06-29 07:55:50|6868|6862|6868|6862|6868|6862|6868|6862|0
1656489360000|2022-06-29 07:56:00|6867.6|6861.6|6867.1|6861.1|6867.6|6861.6|6867.1|6861.1|0
1656489380000|2022-06-29 07:56:20|6870|6864|6871.1|6865.1|6871.1|6865.1|6870|6864|0
1656489390000|2022-06-29 07:56:30|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|0
1656489400000|2022-06-29 07:56:40|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1656489450000|2022-06-29 07:57:30|6871|6865|6871|6865|6871|6865|6871|6865|0
1656489460000|2022-06-29 07:57:40|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1656489590000|2022-06-29 07:59:50|6871|6865|6874.6|6868.6|6874.6|6868.6|6871|6865|0
1656489600000|2022-06-29 08:00:00|6875.1|6869.1|6876.6|6870.6|6876.6|6870.6|6875.1|6869.1|0
1656489630000|2022-06-29 08:00:30|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|0
1656489660000|2022-06-29 08:01:00|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|0
1656489690000|2022-06-29 08:01:30|6876.1|6870.1|6874|6868|6876.1|6870.1|6874|6868|0
1656489700000|2022-06-29 08:01:40|6874.1|6868.1|6874.6|6868.6|6874.6|6868.6|6874.1|6868.1|0
1656489710000|2022-06-29 08:01:50|6875.1|6869.1|6875.1|6869.1|6875.1|6869.1|6875.1|6869.1|0
1656489740000|2022-06-29 08:02:20|6874.6|6868.6|6875.1|6869.1|6875.1|6869.1|6874.6|6868.6|0
1656489750000|2022-06-29 08:02:30|6874.2|6868.2|6877.6|6871.6|6877.6|6871.6|6873.6|6867.6|1
1656489760000|2022-06-29 08:02:40|6878.6|6872.6|6878.1|6872.1|6878.6|6872.6|6878.1|6872.1|0
1656489770000|2022-06-29 08:02:50|6879.1|6869.1|6879.1|6869.1|6879.1|6869.1|6879.1|6869.1|0
1656489780000|2022-06-29 08:03:00|6876.1|6870.1|6876.6|6870.6|6876.6|6870.6|6875.1|6869.1|1
1656489790000|2022-06-29 08:03:10|6877.6|6871.6|6877.6|6871.6|6877.6|6871.6|6877.6|6871.6|0
1656489810000|2022-06-29 08:03:30|6877.1|6871.1|6877.6|6871.6|6877.6|6871.6|6877.1|6871.1|0
1656489850000|2022-06-29 08:04:10|6877.1|6871.1|6877.1|6871.1|6877.1|6871.1|6877.1|6871.1|0
1656489860000|2022-06-29 08:04:20|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|6876.5|6870.5|0
1656489880000|2022-06-29 08:04:40|6877|6871|6876.5|6870.5|6877|6871|6876.5|6870.5|0
1656489940000|2022-06-29 08:05:40|6877|6871|6877|6871|6877|6871|6877|6871|0
1656489950000|2022-06-29 08:05:50|6877.5|6871.5|6878.5|6872.5|6878.6|6872.6|6877.5|6871.5|0
1656489960000|2022-06-29 08:06:00|6878.6|6872.6|6878.9|6872.9|6878.9|6872.9|6878.5|6872.5|0
1656489970000|2022-06-29 08:06:10|6879|6873|6879|6873|6879|6873|6879|6873|0
1656489980000|2022-06-29 08:06:20|6878|6872|6878.6|6872.6|6878.6|6872.6|6877.5|6871.5|1
1656489990000|2022-06-29 08:06:30|6878.5|6872.5|6877.6|6871.6|6878.5|6872.5|6877.6|6871.6|0
1656490000000|2022-06-29 08:06:40|6874.6|6868.6|6873.6|6867.6|6874.6|6868.6|6873.6|6867.6|2
1656490010000|2022-06-29 08:06:50|6873.5|6867.5|6874.6|6868.6|6875.2|6869.2|6873|6867|0
1656490020000|2022-06-29 08:07:00|6875.2|6869.2|6874.2|6868.2|6875.6|6869.6|6874.2|6868.2|1
1656490070000|2022-06-29 08:07:50|6873.7|6867.7|6873.7|6867.7|6873.7|6867.7|6873.7|6867.7|0
1656490080000|2022-06-29 08:08:00|6872.7|6866.7|6873.7|6867.7|6874.1|6868.1|6872.7|6866.7|0
1656490100000|2022-06-29 08:08:20|6874.2|6868.2|6874.7|6868.7|6875.1|6869.1|6874.2|6868.2|0
1656490120000|2022-06-29 08:08:40|6874.2|6868.2|6873.7|6867.7|6874.2|6868.2|6873.7|6867.7|0
1656490140000|2022-06-29 08:09:00|6874.2|6868.2|6873.7|6867.7|6874.2|6868.2|6873.7|6867.7|0
1656490150000|2022-06-29 08:09:10|6874.2|6868.2|6874.2|6868.2|6874.2|6868.2|6874.2|6868.2|0
1656490170000|2022-06-29 08:09:30|6873.7|6867.7|6876.2|6870.2|6876.2|6870.2|6873.7|6867.7|0
1656490180000|2022-06-29 08:09:40|6877.5|6871.5|6879.6|6873.6|6880.7|6874.7|6877.5|6871.5|0
1656490190000|2022-06-29 08:09:50|6878.7|6872.7|6879.1|6869.1|6880.1|6874.1|6878.1|6869.1|0
1656490200000|2022-06-29 08:10:00|6878.1|6872.1|6879.1|6869.1|6879.1|6872.1|6878.1|6869.1|0
1656490240000|2022-06-29 08:10:40|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|0
1656490250000|2022-06-29 08:10:50|6876|6870|6875.5|6869.5|6876|6870|6875.5|6869.5|0
1656490260000|2022-06-29 08:11:00|6874.5|6868.5|6872.6|6866.6|6874.5|6868.5|6872.6|6866.6|0
1656490290000|2022-06-29 08:11:30|6872.7|6866.7|6874.1|6868.1|6874.1|6868.1|6872.7|6866.7|1
1656490300000|2022-06-29 08:11:40|6873.6|6867.6|6872.7|6866.7|6873.6|6867.6|6872.7|6866.7|0
1656490310000|2022-06-29 08:11:50|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|0
1656490320000|2022-06-29 08:12:00|6873.6|6867.6|6873.6|6867.6|6873.6|6867.6|6873.6|6867.6|0
1656490330000|2022-06-29 08:12:10|6873.1|6867.1|6872.6|6866.6|6873.1|6867.1|6872.6|6866.6|0
1656490380000|2022-06-29 08:13:00|6871.7|6865.7|6871.6|6865.6|6871.7|6865.7|6871.6|6865.6|0
1656490430000|2022-06-29 08:13:50|||||||||1
1656490450000|2022-06-29 08:14:10|6872.1|6866.1|6872.1|6866.1|6872.1|6866.1|6872.1|6866.1|0
1656490580000|2022-06-29 08:16:20|6872.6|6866.6|6874.1|6868.1|6874.6|6868.6|6872.6|6866.6|0
1656490660000|2022-06-29 08:17:40|6874.6|6868.6|6876.1|6870.1|6876.1|6870.1|6874.6|6868.6|0
1656490670000|2022-06-29 08:17:50|6876|6870|6876|6870|6876|6870|6876|6870|0
1656490680000|2022-06-29 08:18:00|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|0
1656490690000|2022-06-29 08:18:10|6879|6869|6879|6869|6879|6869|6879|6869|0
1656490750000|2022-06-29 08:19:10|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|6876.1|6870.1|0
1656490780000|2022-06-29 08:19:40|6874.6|6868.6|6874.6|6868.6|6874.6|6868.6|6874.6|6868.6|0
1656490790000|2022-06-29 08:19:50|6874.2|6868.2|6874.1|6868.1|6874.2|6868.2|6873.7|6867.7|0
1656490800000|2022-06-29 08:20:00|6873.6|6867.6|6874.1|6868.1|6874.1|6868.1|6873.6|6867.6|0
1656490820000|2022-06-29 08:20:20|6873.6|6867.6|6874.1|6868.1|6874.1|6868.1|6873.6|6867.6|0
1656490840000|2022-06-29 08:20:40|6874.5|6868.5|6874.6|6868.6|6875|6869|6874.5|6868.5|0
1656490860000|2022-06-29 08:21:00|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|6874.1|6868.1|0
1656490870000|2022-06-29 08:21:10|6873.6|6867.6|6874.1|6868.1|6874.1|6868.1|6873.6|6867.6|0
1656490880000|2022-06-29 08:21:20|6873.6|6867.6|6873.6|6867.6|6874|6868|6873.1|6867.1|0
1656490890000|2022-06-29 08:21:30|6873.1|6867.1|6874.1|6868.1|6874.1|6868.1|6873.1|6867.1|0
1656490900000|2022-06-29 08:21:40|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|0
1656490920000|2022-06-29 08:22:00|6876.1|6866.1|6876.1|6866.1|6876.1|6866.1|6876.1|6866.1|0
1656490960000|2022-06-29 08:22:40|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|6873.1|6867.1|0
1656490970000|2022-06-29 08:22:50|6876|6866|6874.5|6868.5|6876|6868.5|6873.1|6866|1
1656490980000|2022-06-29 08:23:00|6876.1|6866.1|6876.1|6866.1|6876.1|6866.1|6876.1|6866.1|0
1656491010000|2022-06-29 08:23:30|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|6874.5|6868.5|0
1656491020000|2022-06-29 08:23:40|6873.6|6867.6|6873.1|6867.1|6873.6|6867.6|6873.1|6867.1|1
1656491030000|2022-06-29 08:23:50|6872.7|6866.7|6872.7|6866.7|6872.7|6866.7|6872.7|6866.7|0
1656491040000|2022-06-29 08:24:00|6872.6|6866.6|6872.6|6866.6|6872.6|6866.6|6872.6|6866.6|0
1656491050000|2022-06-29 08:24:10|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|0
1656491080000|2022-06-29 08:24:40|6873|6867|6873|6867|6873|6867|6873|6867|0
1656491100000|2022-06-29 08:25:00|6872.5|6866.5|6872.6|6866.6|6873|6867|6872.5|6866.5|0
1656491110000|2022-06-29 08:25:10|6872.5|6866.5|6869.6|6863.6|6872.5|6866.5|6869.6|6863.6|0
1656491120000|2022-06-29 08:25:20|6869.1|6863.1|6869.1|6863.1|6869.6|6863.6|6869.1|6863.1|0
1656491130000|2022-06-29 08:25:30|6869.6|6863.6|6869.1|6863.1|6869.6|6863.6|6869.1|6863.1|0
1656491150000|2022-06-29 08:25:50|6868.6|6862.6|6868.1|6862.1|6868.6|6862.6|6867.6|6861.6|0
1656491160000|2022-06-29 08:26:00|6867.1|6861.1|6861.6|6855.6|6868.1|6862.1|6861.6|6855.6|1
1656491170000|2022-06-29 08:26:10|6861.7|6855.7|6861.7|6855.7|6861.7|6855.7|6861.7|6855.7|0
1656491180000|2022-06-29 08:26:20|6859.4|6853.4|6861.6|6855.6|6862.2|6856.2|6859.4|6853.4|1
1656491190000|2022-06-29 08:26:30|6860.2|6854.2|6860.2|6854.2|6860.2|6854.2|6860.2|6854.2|0
1656491200000|2022-06-29 08:26:40|6860.6|6854.6|6862.2|6856.2|6862.2|6856.2|6860.6|6854.6|0
1656491210000|2022-06-29 08:26:50|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|4
1656491220000|2022-06-29 08:27:00|6866|6860|6865.6|6859.6|6866|6860|6865.6|6859.6|0
1656491230000|2022-06-29 08:27:10|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|0
1656491240000|2022-06-29 08:27:20|6865.6|6859.6|6865.6|6859.6|6865.6|6859.6|6865.6|6859.6|1
1656491250000|2022-06-29 08:27:30|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|6866.1|6860.1|0
1656491280000|2022-06-29 08:28:00|6866.6|6860.6|6867.6|6861.6|6868|6862|6866.6|6860.6|0
1656491310000|2022-06-29 08:28:30|6868.1|6862.1|6868.5|6862.5|6868.5|6862.5|6868.1|6862.1|0
1656491320000|2022-06-29 08:28:40|6868.6|6862.6|6868.1|6862.1|6868.6|6862.6|6868.1|6862.1|0
1656491330000|2022-06-29 08:28:50|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1656491340000|2022-06-29 08:29:00|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|0
1656491350000|2022-06-29 08:29:10|6869.1|6863.1|6869.1|6863.1|6869.1|6863.1|6869.1|6863.1|0
1656491370000|2022-06-29 08:29:30|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1656491380000|2022-06-29 08:29:40|6869.1|6863.1|6869.6|6863.6|6869.6|6863.6|6869.1|6863.1|0
1656491400000|2022-06-29 08:30:00|6869.1|6863.1|6868.6|6862.6|6869.1|6863.1|6868.1|6862.1|0
1656491420000|2022-06-29 08:30:20|6868.1|6862.1|6867|6861|6868.1|6862.1|6866.6|6860.6|0
1656491430000|2022-06-29 08:30:30|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|6866.6|6860.6|0
1656491440000|2022-06-29 08:30:40|6866.6|6860.6|6865.5|6859.5|6867|6861|6865.5|6859.5|3
1656491450000|2022-06-29 08:30:50|6865.1|6859.1|6865.5|6859.5|6865.5|6859.5|6865.1|6859.1|0
1656491460000|2022-06-29 08:31:00|||||||||1
1656491470000|2022-06-29 08:31:10|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|6865.1|6859.1|5
1656491480000|2022-06-29 08:31:20|6865.5|6859.5|6865.5|6859.5|6865.5|6859.5|6865.5|6859.5|0
1656491500000|2022-06-29 08:31:40|6868|6862|6866.5|6860.5|6868|6862|6866.5|6860.5|0
1656491520000|2022-06-29 08:32:00|6865.1|6859.1|6867|6861|6867|6861|6865.1|6859.1|0
1656491530000|2022-06-29 08:32:10|||||||||1
1656491540000|2022-06-29 08:32:20|6866.6|6860.6|6868|6862|6868|6862|6866.5|6860.5|0
1656491550000|2022-06-29 08:32:30|6868.5|6862.5|6868.6|6862.6|6868.6|6862.6|6868.5|6862.5|0
1656491560000|2022-06-29 08:32:40|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|0
1656491580000|2022-06-29 08:33:00|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|6868.6|6862.6|0
1656491620000|2022-06-29 08:33:40|6869.1|6863.1|6871.5|6865.5|6871.5|6865.5|6869.1|6863.1|0
1656491630000|2022-06-29 08:33:50|6871.1|6865.1|6871.1|6865.1|6871.1|6865.1|6871|6865|0
1656491640000|2022-06-29 08:34:00|6871|6865|6871.5|6865.5|6871.5|6865.5|6869.5|6863.5|0
1656491650000|2022-06-29 08:34:10|6872|6866|6872|6866|6872|6866|6872|6866|0
1656491660000|2022-06-29 08:34:20|6871.6|6865.6|6872.1|6866.1|6872.1|6866.1|6871.6|6865.6|0
1656491670000|2022-06-29 08:34:30|6872|6866|6871.6|6865.6|6872.5|6866.5|6871.6|6865.6|0
1656491700000|2022-06-29 08:35:00|6872|6866|6871.5|6865.5|6872|6866|6871.5|6865.5|0
1656491710000|2022-06-29 08:35:10|6871.1|6865.1|6871.1|6865.1|6871.1|6865.1|6871.1|6865.1|0
1656491720000|2022-06-29 08:35:20|6871.5|6865.5|6870|6864|6871.5|6865.5|6870|6864|0
1656491740000|2022-06-29 08:35:40|6870.5|6864.5|6871.1|6865.1|6873|6867|6870.5|6864.5|0
1656491760000|2022-06-29 08:36:00|6871|6865|6871|6865|6871|6865|6871|6865|0
1656491770000|2022-06-29 08:36:10|6870.1|6864.1|6870.1|6864.1|6870.1|6864.1|6869.6|6863.6|0
1656491790000|2022-06-29 08:36:30|6869.6|6863.6|6867.5|6861.5|6869.6|6863.6|6867.5|6861.5|0
1656491800000|2022-06-29 08:36:40|6868|6862|6868.5|6862.5|6868.5|6862.5|6867.5|6861.5|0
1656491840000|2022-06-29 08:37:20|6868.6|6862.6|6871|6861|6871|6862.6|6868.6|6861|0
1656491860000|2022-06-29 08:37:40|6868.6|6862.6|6868.5|6862.5|6871|6862.6|6868.5|6861|0
1656491870000|2022-06-29 08:37:50|6870|6860|6868.5|6862.5|6870|6862.5|6868.5|6860|0
1656491920000|2022-06-29 08:38:40|6868.1|6862.1|6868|6862|6868.5|6862.5|6868|6862|0
1656491930000|2022-06-29 08:38:50|6868.5|6862.5|6867.5|6861.5|6868.5|6862.5|6867.5|6861.5|0
1656491940000|2022-06-29 08:39:00|6867.6|6861.6|6868|6862|6868.5|6862.5|6867.5|6861.5|0
1656491950000|2022-06-29 08:39:10|6867.6|6861.6|6868|6862|6868.5|6862.5|6867.6|6861.6|0
1656491960000|2022-06-29 08:39:20|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1656491990000|2022-06-29 08:39:50|6867.1|6861.1|6867|6861|6867.1|6861.1|6867|6861|0
1656492000000|2022-06-29 08:40:00|6867.5|6861.5|6866.5|6860.5|6867.5|6861.5|6866.5|6860.5|0
1656492020000|2022-06-29 08:40:20|6867|6861|6866.6|6860.6|6868.1|6862.1|6866.5|6860.5|0
1656492030000|2022-06-29 08:40:30|6867|6861|6867|6861|6867|6861|6866.6|6860.6|0
1656492040000|2022-06-29 08:40:40|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1656492050000|2022-06-29 08:40:50|6868.5|6862.5|6867.6|6861.6|6868.6|6862.6|6867.6|6861.6|0
1656492060000|2022-06-29 08:41:00|6867.5|6861.5|6867|6861|6867.5|6861.5|6866.6|6860.6|0
1656492070000|2022-06-29 08:41:10|6866|6860|6866|6860|6867|6861|6866|6860|2
1656492080000|2022-06-29 08:41:20|6865.6|6859.6|6871|6865|6871.5|6865.5|6865.6|6859.6|3
1656492090000|2022-06-29 08:41:30|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|6871.5|6865.5|0
1656492110000|2022-06-29 08:41:50|6871|6865|6870.5|6864.5|6871.5|6865.5|6870.5|6864.5|1
1656492120000|2022-06-29 08:42:00|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|0
1656492140000|2022-06-29 08:42:20|6870.1|6864.1|6869.1|6863.1|6870.1|6864.1|6869.1|6863.1|0
1656492150000|2022-06-29 08:42:30|6870.1|6864.1|6869|6863|6870.1|6864.1|6868.6|6862.6|0
1656492160000|2022-06-29 08:42:40|6869.1|6863.1|6869.1|6863.1|6869.1|6863.1|6869.1|6863.1|0
1656492170000|2022-06-29 08:42:50|6868.9|6862.9|6867.1|6861.1|6869|6863|6867.1|6861.1|2
1656492180000|2022-06-29 08:43:00|6866.6|6860.6|6867.6|6861.6|6868|6862|6866.6|6860.6|0
1656492190000|2022-06-29 08:43:10|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1656492200000|2022-06-29 08:43:20|6868|6862|6868|6862|6868|6862|6868|6862|0
1656492210000|2022-06-29 08:43:30|6867.6|6861.6|6867.5|6861.5|6867.6|6861.6|6867.5|6861.5|0
1656492230000|2022-06-29 08:43:50|6867.1|6861.1|6866.6|6860.6|6867.1|6861.1|6866.6|6860.6|0
1656492240000|2022-06-29 08:44:00|6867.1|6861.1|6868|6862|6868|6862|6866.6|6860.6|1
1656492250000|2022-06-29 08:44:10|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|6868.1|6862.1|0
1656492260000|2022-06-29 08:44:20|6868.7|6862.7|6872.1|6862.1|6872.1|6862.7|6868.7|6862.1|0
1656492280000|2022-06-29 08:44:40|6869.6|6863.6|6872.1|6862.1|6872.1|6863.6|6869.6|6862|0
1656492310000|2022-06-29 08:45:10|6872|6862|6872|6862|6872|6862|6872|6862|0
1656492410000|2022-06-29 08:46:50|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|6869.6|6863.6|0
1656492420000|2022-06-29 08:47:00|6869|6863|6867.5|6861.5|6869|6863|6867.5|6861.5|0
1656492430000|2022-06-29 08:47:10|6867|6861|6868|6862|6868|6862|6866.5|6860.5|0
1656492440000|2022-06-29 08:47:20|6868.5|6862.5|6868|6862|6868.5|6862.5|6868|6862|0
1656492470000|2022-06-29 08:47:50|6868.5|6862.5|6870.5|6864.5|6871|6865|6868.5|6862.5|0
1656492480000|2022-06-29 08:48:00|6871|6865|6871|6865|6871|6865|6871|6865|0
1656492500000|2022-06-29 08:48:20|6871.5|6865.5|6872.5|6866.5|6873|6867|6871.5|6865.5|0
1656492510000|2022-06-29 08:48:30|6873|6867|6873|6867|6873|6867|6873|6867|0
1656492520000|2022-06-29 08:48:40|6873.5|6867.5|6871.5|6865.5|6873.5|6867.5|6871.5|6865.5|1
1656492530000|2022-06-29 08:48:50|6871.1|6865.1|6871|6865|6871.5|6865.5|6871|6865|0
1656492560000|2022-06-29 08:49:20|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870|6864|0
1656492590000|2022-06-29 08:49:50|6870|6864|6870|6864|6870|6864|6870|6864|0
1656492600000|2022-06-29 08:50:00|6870.5|6864.5|6870|6864|6870.5|6864.5|6870|6864|0
1656492610000|2022-06-29 08:50:10|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|6870.5|6864.5|0
1656492620000|2022-06-29 08:50:20|6870.1|6864.1|6872.5|6866.5|6873|6867|6870|6864|4
1656492630000|2022-06-29 08:50:30|6874|6868|6874|6868|6874|6868|6874|6868|0
1656492640000|2022-06-29 08:50:40|6874.1|6868.1|6876.4|6870.4|6878.9|6870.5|6874.1|6868.1|3
1656492660000|2022-06-29 08:51:00|6876|6870|6875.4|6869.4|6876|6870|6875.4|6869.4|0
1656492680000|2022-06-29 08:51:20|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|6874.9|6868.9|0
1656492690000|2022-06-29 08:51:30|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1656492720000|2022-06-29 08:52:00|6873.4|6867.4|6872.4|6866.4|6873.4|6867.4|6872.4|6866.4|0
1656492740000|2022-06-29 08:52:20|6872|6866|6871.4|6865.4|6872.9|6866.9|6871.4|6865.4|0
1656492750000|2022-06-29 08:52:30|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|0
1656492800000|2022-06-29 08:53:20|6870.5|6864.5|6870.9|6864.9|6870.9|6864.9|6870.5|6864.5|0
1656492860000|2022-06-29 08:54:20|6869.4|6863.4|6869.4|6863.4|6869.8|6863.8|6869.4|6863.4|1
1656492870000|2022-06-29 08:54:30|6869.8|6863.8|6868.4|6862.4|6869.8|6863.8|6868.4|6862.4|0
1656492880000|2022-06-29 08:54:40|6867.9|6861.9|6866.9|6860.9|6867.9|6861.9|6866.9|6860.9|0
1656492890000|2022-06-29 08:54:50|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|0
1656492920000|2022-06-29 08:55:20|6866.9|6860.9|6867.4|6861.4|6867.4|6861.4|6866.9|6860.9|1
1656492950000|2022-06-29 08:55:50|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|0
1656492960000|2022-06-29 08:56:00|6866.8|6860.8|6866.9|6860.9|6866.9|6860.9|6866.4|6860.4|7
1656492970000|2022-06-29 08:56:10|6866.8|6860.8|6866.8|6860.8|6866.8|6860.8|6866.8|6860.8|0
1656492990000|2022-06-29 08:56:30|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|6867.9|6861.9|0
1656493000000|2022-06-29 08:56:40|6867.4|6861.4|6867.4|6861.4|6868.3|6862.3|6867.4|6861.4|0
1656493060000|2022-06-29 08:57:40|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|6867.3|6861.3|0
1656493070000|2022-06-29 08:57:50|6867.4|6861.4|6867.8|6861.8|6867.8|6861.8|6867.4|6861.4|0
1656493100000|2022-06-29 08:58:20|6867.9|6861.9|6873.9|6867.9|6873.9|6867.9|6867.9|6861.9|8
1656493130000|2022-06-29 08:58:50|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1656493200000|2022-06-29 09:00:00|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|6873.9|6867.9|0
1656493220000|2022-06-29 09:00:20|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|6874.4|6868.4|0
1656493250000|2022-06-29 09:00:50|6873.9|6867.9|6873.4|6867.4|6873.9|6867.9|6873.4|6867.4|0
1656493260000|2022-06-29 09:01:00|6873.3|6867.3|6873.3|6867.3|6873.3|6867.3|6873.3|6867.3|0
1656493290000|2022-06-29 09:01:30|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|6873.4|6867.4|0
1656493300000|2022-06-29 09:01:40|6873.8|6867.8|6873.3|6867.3|6873.8|6867.8|6873.3|6867.3|0
1656493360000|2022-06-29 09:02:40|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|6872.8|6866.8|0
1656493380000|2022-06-29 09:03:00|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|6872.4|6866.4|0
1656493390000|2022-06-29 09:03:10|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|0
1656493490000|2022-06-29 09:04:50|6872.8|6866.8|6873.4|6867.4|6873.4|6867.4|6872.8|6866.8|1
1656493530000|2022-06-29 09:05:30|6874.7|6868.7|6875.9|6869.9|6875.9|6869.9|6874.7|6868.7|0
1656493580000|2022-06-29 09:06:20|6876.8|6870.8|6878.3|6872.3|6878.8|6872.8|6876.8|6870.8|1
1656493610000|2022-06-29 09:06:50|6878.7|6872.7|6878.3|6872.3|6878.7|6872.7|6878.3|6872.3|0
1656493640000|2022-06-29 09:07:20|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|0
1656493650000|2022-06-29 09:07:30|6877.2|6871.2|6877.2|6871.2|6877.2|6871.2|6877.2|6871.2|0
1656493660000|2022-06-29 09:07:40|6877.3|6871.3|6877.7|6871.7|6877.7|6871.7|6877.3|6871.3|0
1656493680000|2022-06-29 09:08:00|6877.8|6871.8|6878.2|6872.2|6879.7|6873.7|6877.8|6871.8|0
1656493710000|2022-06-29 09:08:30|6877.8|6871.8|6877.7|6871.7|6877.8|6871.8|6877.7|6871.7|0
1656493720000|2022-06-29 09:08:40|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|6878.2|6872.2|0
1656493730000|2022-06-29 09:08:50|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|6877.7|6871.7|0
1656493740000|2022-06-29 09:09:00|6877.8|6871.8|6877.3|6871.3|6877.8|6871.8|6877.2|6871.2|0
1656493750000|2022-06-29 09:09:10|6877.2|6871.2|6877.8|6871.8|6877.8|6871.8|6877.2|6871.2|0
1656493760000|2022-06-29 09:09:20|6878.2|6872.2|6880.2|6874.2|6880.2|6874.2|6878.2|6872.2|0
1656493790000|2022-06-29 09:09:50|6880.6|6874.6|6880.2|6874.2|6880.6|6874.6|6880.2|6874.2|0
1656493810000|2022-06-29 09:10:10|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|0
1656493830000|2022-06-29 09:10:30|||||||||1
1656493860000|2022-06-29 09:11:00|||||||||10
1656493930000|2022-06-29 09:12:10|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|0
1656493940000|2022-06-29 09:12:20|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|2
1656493950000|2022-06-29 09:12:30|6884|6878|6883.1|6877.1|6884.5|6878.5|6883.1|6877.1|4
1656493960000|2022-06-29 09:12:40|6883.6|6877.6|6883.1|6877.1|6883.6|6877.6|6883.1|6877.1|0
1656493970000|2022-06-29 09:12:50|6883.6|6877.6|6884|6878|6884|6878|6883.6|6877.6|0
1656493980000|2022-06-29 09:13:00|6883.6|6877.6|6883.5|6877.5|6884|6878|6883.5|6877.5|0
1656493990000|2022-06-29 09:13:10|6883.1|6877.1|6884|6878|6884|6878|6883.1|6877.1|0
1656494000000|2022-06-29 09:13:20|6883.6|6877.6|6884|6878|6884|6878|6883.6|6877.6|0
1656494010000|2022-06-29 09:13:30|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|6883.6|6877.6|0
1656494020000|2022-06-29 09:13:40|6884.1|6878.1|6883.6|6877.6|6884.1|6878.1|6883.6|6877.6|0
1656494030000|2022-06-29 09:13:50|6883.2|6877.2|6883|6877|6883.2|6877.2|6883|6877|0
1656494040000|2022-06-29 09:14:00|6882.5|6876.5|6881.6|6875.6|6882.5|6876.5|6881.6|6875.6|0
1656494060000|2022-06-29 09:14:20|6882.1|6876.1|6881.6|6875.6|6882.1|6876.1|6881.6|6875.6|0
1656494070000|2022-06-29 09:14:30|6882.1|6876.1|6882.1|6876.1|6882.1|6876.1|6881.6|6875.6|0
1656494080000|2022-06-29 09:14:40|6881.6|6875.6|6882.1|6876.1|6882.1|6876.1|6881.6|6875.6|0
1656494090000|2022-06-29 09:14:50|6881.6|6875.6|6882.1|6876.1|6882.1|6876.1|6881.6|6875.6|0
1656494100000|2022-06-29 09:15:00|6881.6|6875.6|6886.5|6880.5|6886.5|6880.5|6881.6|6875.6|13
1656494110000|2022-06-29 09:15:10|6886.9|6880.9|6886.4|6880.4|6886.9|6880.9|6886.4|6880.4|8
1656494120000|2022-06-29 09:15:20|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|1
1656494130000|2022-06-29 09:15:30|6886.4|6880.4|6886.5|6880.5|6886.9|6880.9|6886.4|6880.4|7
1656494150000|2022-06-29 09:15:50|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|2
1656494160000|2022-06-29 09:16:00|6887.5|6881.5|6892.8|6886.8|6895.8|6889.8|6887.5|6881.5|14
1656494170000|2022-06-29 09:16:10|6892.3|6886.3|6891.3|6885.3|6892.3|6886.3|6890.8|6884.8|4
1656494180000|2022-06-29 09:16:20|6891.2|6885.2|6890.8|6884.8|6893.1|6887.1|6890.8|6884.8|2
1656494190000|2022-06-29 09:16:30|6890.4|6884.4|6890.3|6884.3|6890.4|6884.4|6890.3|6884.3|0
1656494200000|2022-06-29 09:16:40|6889.8|6883.8|6887.9|6881.9|6890.2|6884.2|6887.9|6881.9|7
1656494210000|2022-06-29 09:16:50|6887|6881|6886.8|6880.8|6887|6881|6886.8|6880.8|0
1656494220000|2022-06-29 09:17:00|6886.4|6880.4|6885.9|6879.9|6886.4|6880.4|6885.9|6879.9|0
1656494230000|2022-06-29 09:17:10|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|0
1656494240000|2022-06-29 09:17:20|6888.8|6882.8|6889.3|6883.3|6889.3|6883.3|6888.8|6882.8|0
1656494250000|2022-06-29 09:17:30|6890.2|6884.2|6890.2|6884.2|6890.2|6884.2|6890.2|6884.2|0
1656494260000|2022-06-29 09:17:40|6890.8|6884.8|6891.2|6885.2|6891.2|6885.2|6890.8|6884.8|0
1656494280000|2022-06-29 09:18:00|6891.8|6885.8|6890.8|6884.8|6891.8|6885.8|6890.8|6884.8|0
1656494320000|2022-06-29 09:18:40|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|0
1656494340000|2022-06-29 09:19:00|6890.9|6884.9|6891.8|6885.8|6891.8|6885.8|6890.8|6884.8|0
1656494350000|2022-06-29 09:19:10|6892|6886|6892.2|6886.2|6894.3|6888.3|6892|6886|6
1656494360000|2022-06-29 09:19:20|6894.2|6888.2|6891.9|6885.9|6894.2|6888.2|6891.9|6885.9|8
1656494370000|2022-06-29 09:19:30|6891.8|6885.8|6892.3|6886.3|6892.3|6886.3|6891.8|6885.8|0
1656494380000|2022-06-29 09:19:40|6891.8|6885.8|6890.7|6884.7|6891.8|6885.8|6890.2|6884.2|2
1656494390000|2022-06-29 09:19:50|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|11
1656494400000|2022-06-29 09:20:00|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|0
1656494410000|2022-06-29 09:20:10|6890.7|6884.7|6890.7|6884.7|6890.7|6884.7|6890.7|6884.7|0
1656494420000|2022-06-29 09:20:20|6891.2|6885.2|6892.7|6886.7|6892.7|6886.7|6891.2|6885.2|1
1656494430000|2022-06-29 09:20:30|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|0
1656494480000|2022-06-29 09:21:20|||||||||1
1656494490000|2022-06-29 09:21:30|6893.7|6887.7|6898.1|6892.1|6898.1|6892.1|6893.7|6887.7|6
1656494500000|2022-06-29 09:21:40|6897.1|6891.1|6894.6|6888.6|6897.1|6891.1|6894.6|6888.6|1
1656494520000|2022-06-29 09:22:00|6893.6|6887.6|6894.6|6888.6|6894.6|6888.6|6893.6|6887.6|0
1656494530000|2022-06-29 09:22:10|6894.1|6888.1|6893.6|6887.6|6894.1|6888.1|6893.6|6887.6|0
1656494540000|2022-06-29 09:22:20|6894.1|6888.1|6894.6|6888.6|6894.6|6888.6|6894.1|6888.1|0
1656494550000|2022-06-29 09:22:30|6902.3|6896.3|6903|6897|6904|6898|6902|6896|10
1656494560000|2022-06-29 09:22:40|6903.5|6897.5|6902|6896|6903.5|6897.5|6902|6896|4
1656494570000|2022-06-29 09:22:50|6901.5|6895.5|6899.6|6893.6|6902|6896|6899|6893|0
1656494590000|2022-06-29 09:23:10|6899|6893|6900.5|6894.5|6900.5|6894.5|6899|6893|0
1656494620000|2022-06-29 09:23:40|6900|6894|6901.4|6895.4|6901.4|6895.4|6900|6894|2
1656494630000|2022-06-29 09:23:50|6901.9|6895.9|6902|6896|6902.5|6896.5|6901.9|6895.9|0
1656494640000|2022-06-29 09:24:00|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1656494660000|2022-06-29 09:24:20|6902.9|6896.9|6903.4|6897.4|6903.4|6897.4|6902.4|6896.4|0
1656494710000|2022-06-29 09:25:10|6902|6896|6901.5|6895.5|6902|6896|6901.5|6895.5|2
1656494730000|2022-06-29 09:25:30|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1656494740000|2022-06-29 09:25:40|6900.5|6894.5|6900.5|6894.5|6900.9|6894.9|6900.5|6894.5|3
1656494750000|2022-06-29 09:25:50|||||||||18
1656494770000|2022-06-29 09:26:10|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|1
1656494790000|2022-06-29 09:26:30|6900|6894|6900.4|6894.4|6900.4|6894.4|6900|6894|1
1656494810000|2022-06-29 09:26:50|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1656494850000|2022-06-29 09:27:30|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656494860000|2022-06-29 09:27:40|6900.3|6894.3|6901.4|6895.4|6901.4|6895.4|6900.3|6894.3|0
1656494870000|2022-06-29 09:27:50|6900.9|6894.9|6900.9|6894.9|6901.4|6895.4|6900.9|6894.9|0
1656494890000|2022-06-29 09:28:10|6900.4|6894.4|6900.3|6894.3|6900.4|6894.4|6899.9|6893.9|2
1656494910000|2022-06-29 09:28:30|||||||||4
1656494920000|2022-06-29 09:28:40|6899.8|6893.8|6899.8|6893.8|6900.3|6894.3|6899.8|6893.8|3
1656494930000|2022-06-29 09:28:50|||||||||3
1656494950000|2022-06-29 09:29:10|6897.1|6891.1|6898|6892|6898|6892|6897.1|6891.1|59
1656494960000|2022-06-29 09:29:20|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|2
1656494970000|2022-06-29 09:29:30|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|0
1656494980000|2022-06-29 09:29:40|||||||||3
1656494990000|2022-06-29 09:29:50|||||||||1
1656495000000|2022-06-29 09:30:00|6894.8|6888.8|6893.9|6887.9|6894.8|6888.8|6893.9|6887.9|2
1656495020000|2022-06-29 09:30:20|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|0
1656495030000|2022-06-29 09:30:30|6893.9|6887.9|6892.5|6886.5|6893.9|6887.9|6892.5|6886.5|2
1656495040000|2022-06-29 09:30:40|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|0
1656495050000|2022-06-29 09:30:50|6892|6886|6892.5|6886.5|6892.5|6886.5|6892|6886|1
1656495060000|2022-06-29 09:31:00|6892.1|6886.1|6892.1|6886.1|6892.1|6886.1|6892.1|6886.1|1
1656495080000|2022-06-29 09:31:20|6891.2|6885.2|6889.2|6883.2|6891.6|6885.6|6889.2|6883.2|12
1656495090000|2022-06-29 09:31:30|6889.1|6883.1|6888.2|6882.2|6889.1|6883.1|6888.2|6882.2|1
1656495110000|2022-06-29 09:31:50|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|1
1656495140000|2022-06-29 09:32:20|6889.2|6883.2|6889.2|6883.2|6889.7|6883.7|6888.7|6882.7|0
1656495170000|2022-06-29 09:32:50|6889.1|6883.1|6888.7|6882.7|6889.2|6883.2|6887.7|6881.7|5
1656495190000|2022-06-29 09:33:10|6889.2|6883.2|6890.5|6884.5|6890.5|6884.5|6888.2|6882.2|5
1656495200000|2022-06-29 09:33:20|6890.6|6884.6|6892|6886|6892.5|6886.5|6890.6|6884.6|0
1656495210000|2022-06-29 09:33:30|6891.6|6885.6|6892|6886|6892|6886|6891.1|6885.1|1
1656495230000|2022-06-29 09:33:50|6891.6|6885.6|6890.7|6884.7|6891.6|6885.6|6890.7|6884.7|28
1656495240000|2022-06-29 09:34:00|6891.1|6885.1|6890.6|6884.6|6892|6886|6890.6|6884.6|0
1656495250000|2022-06-29 09:34:10|6891.1|6885.1|6892|6886|6892|6886|6890.6|6884.6|0
1656495260000|2022-06-29 09:34:20|6891.1|6885.1|6888.3|6882.3|6891.1|6885.1|6888.3|6882.3|5
1656495270000|2022-06-29 09:34:30|6887.8|6881.8|6887.8|6881.8|6888.3|6882.3|6887.8|6881.8|0
1656495280000|2022-06-29 09:34:40|6887.3|6881.3|6887.8|6881.8|6888.8|6882.8|6887.3|6881.3|0
1656495310000|2022-06-29 09:35:10|6887.3|6881.3|6887.3|6881.3|6887.8|6881.8|6886.8|6880.8|0
1656495330000|2022-06-29 09:35:30|6887.8|6881.8|6887.7|6881.7|6887.8|6881.8|6887.3|6881.3|3
1656495340000|2022-06-29 09:35:40|6887.8|6881.8|6887.8|6881.8|6888.2|6882.2|6887.8|6881.8|0
1656495370000|2022-06-29 09:36:10|6887.3|6881.3|6887.8|6881.8|6887.8|6881.8|6887.3|6881.3|0
1656495380000|2022-06-29 09:36:20|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|6887.3|6881.3|0
1656495410000|2022-06-29 09:36:50|6887.7|6881.7|6887.8|6881.8|6887.8|6881.8|6887.7|6881.7|0
1656495420000|2022-06-29 09:37:00|6888.3|6882.3|6887.8|6881.8|6888.3|6882.3|6887.8|6881.8|0
1656495430000|2022-06-29 09:37:10|6888.3|6882.3|6888.3|6882.3|6888.3|6882.3|6888.3|6882.3|0
1656495460000|2022-06-29 09:37:40|6887.8|6881.8|6890.1|6884.1|6890.1|6884.1|6887.8|6881.8|2
1656495470000|2022-06-29 09:37:50|6889.6|6883.6|6889.6|6883.6|6890.1|6884.1|6889.2|6883.2|0
1656495490000|2022-06-29 09:38:10|6890.1|6884.1|6890.1|6884.1|6891.1|6885.1|6890.1|6884.1|0
1656495500000|2022-06-29 09:38:20|6890.6|6884.6|6891.1|6885.1|6891.1|6885.1|6890.1|6884.1|1
1656495540000|2022-06-29 09:39:00|6891|6885|6890.6|6884.6|6891|6885|6890.6|6884.6|0
1656495550000|2022-06-29 09:39:10|6890.1|6884.1|6891|6885|6891|6885|6890.1|6884.1|0
1656495560000|2022-06-29 09:39:20|6890.6|6884.6|6892|6886|6892|6886|6888.6|6882.6|1
1656495570000|2022-06-29 09:39:30|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.1|6885.1|0
1656495580000|2022-06-29 09:39:40|6892.1|6886.1|6891.6|6885.6|6892.1|6886.1|6891.6|6885.6|0
1656495590000|2022-06-29 09:39:50|6892.1|6886.1|6892.1|6886.1|6892.5|6886.5|6892.1|6886.1|0
1656495600000|2022-06-29 09:40:00|6892.6|6886.6|6895.6|6889.6|6895.6|6889.6|6892.6|6886.6|1
1656495610000|2022-06-29 09:40:10|6897|6891|6897.5|6891.5|6897.5|6891.5|6897|6891|0
1656495620000|2022-06-29 09:40:20|6898|6892|6898|6892|6898|6892|6898|6892|0
1656495630000|2022-06-29 09:40:30|6898.6|6892.6|6898.2|6892.2|6899.5|6893.5|6898.2|6892.2|1
1656495640000|2022-06-29 09:40:40|6898.1|6892.1|6899.1|6893.1|6899.1|6893.1|6898.1|6892.1|0
1656495650000|2022-06-29 09:40:50|6899.6|6893.6|6900|6894|6900|6894|6899.6|6893.6|0
1656495660000|2022-06-29 09:41:00|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1656495670000|2022-06-29 09:41:10|6900.6|6894.6|6897.8|6891.8|6900.6|6894.6|6897.8|6891.8|6
1656495680000|2022-06-29 09:41:20|6897.7|6891.7|6897.2|6891.2|6897.7|6891.7|6897.2|6891.2|0
1656495690000|2022-06-29 09:41:30|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|1
1656495700000|2022-06-29 09:41:40|6894.7|6888.7|6891.8|6885.8|6894.7|6888.7|6891.8|6885.8|11
1656495730000|2022-06-29 09:42:10|6892.7|6886.7|6891.8|6885.8|6892.7|6886.7|6891.8|6885.8|0
1656495760000|2022-06-29 09:42:40|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|0
1656495770000|2022-06-29 09:42:50|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1656495790000|2022-06-29 09:43:10|6891.2|6885.2|6891.7|6885.7|6891.7|6885.7|6891.2|6885.2|0
1656495800000|2022-06-29 09:43:20|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|0
1656495810000|2022-06-29 09:43:30|6889.5|6883.5|6888.7|6882.7|6889.5|6883.5|6888.7|6882.7|0
1656495820000|2022-06-29 09:43:40|6888.6|6882.6|6890.1|6884.1|6890.1|6884.1|6888.6|6882.6|2
1656495830000|2022-06-29 09:43:50|6890.5|6884.5|6891.6|6885.6|6891.6|6885.6|6890.5|6884.5|2
1656495840000|2022-06-29 09:44:00|6891.2|6885.2|6892.1|6886.1|6892.1|6886.1|6890.7|6884.7|0
1656495850000|2022-06-29 09:44:10|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|0
1656495860000|2022-06-29 09:44:20|6892.6|6886.6|6892.1|6886.1|6892.6|6886.6|6892.1|6886.1|0
1656495870000|2022-06-29 09:44:30|6892.6|6886.6|6891.7|6885.7|6895.6|6886.7|6891.7|6885.6|1
1656495880000|2022-06-29 09:44:40|6892.2|6886.2|6891.7|6885.7|6892.2|6886.2|6891.2|6885.2|0
1656495890000|2022-06-29 09:44:50|6891.2|6885.2|6890.2|6884.2|6891.2|6885.2|6890.2|6884.2|3
1656495900000|2022-06-29 09:45:00|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1656495930000|2022-06-29 09:45:30|6889.2|6883.2|6889.2|6883.2|6889.7|6883.7|6889.2|6883.2|0
1656495940000|2022-06-29 09:45:40|6889.7|6883.7|6889.7|6883.7|6890.2|6884.2|6889.7|6883.7|0
1656495970000|2022-06-29 09:46:10|6890.2|6884.2|6890.2|6884.2|6890.7|6884.7|6890.2|6884.2|0
1656495980000|2022-06-29 09:46:20|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1656495990000|2022-06-29 09:46:30|6888.8|6882.8|6889.2|6883.2|6889.2|6883.2|6888.8|6882.8|0
1656496020000|2022-06-29 09:47:00|6888.7|6882.7|6887.8|6881.8|6888.7|6882.7|6887.8|6881.8|2
1656496030000|2022-06-29 09:47:10|6888.2|6882.2|6888.3|6882.3|6888.7|6882.7|6888.2|6882.2|0
1656496040000|2022-06-29 09:47:20|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1656496050000|2022-06-29 09:47:30|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1656496060000|2022-06-29 09:47:40|6889.6|6883.6|6891.1|6885.1|6891.1|6885.1|6889.6|6883.6|0
1656496080000|2022-06-29 09:48:00|6890.6|6884.6|6890.6|6884.6|6890.6|6884.6|6890.6|6884.6|0
1656496100000|2022-06-29 09:48:20|6890.1|6884.1|6890.6|6884.6|6890.6|6884.6|6890.1|6884.1|0
1656496110000|2022-06-29 09:48:30|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|0
1656496120000|2022-06-29 09:48:40|6890.6|6884.6|6890.6|6884.6|6890.6|6884.6|6890.6|6884.6|0
1656496140000|2022-06-29 09:49:00|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1656496150000|2022-06-29 09:49:10|6889.6|6883.6|6889.1|6883.1|6889.6|6883.6|6889.1|6883.1|0
1656496170000|2022-06-29 09:49:30|6889.6|6883.6|6889.1|6883.1|6889.6|6883.6|6889.1|6883.1|0
1656496190000|2022-06-29 09:49:50|6889.6|6883.6|6890.6|6884.6|6891.1|6885.1|6889.6|6883.6|0
1656496200000|2022-06-29 09:50:00|6890.1|6884.1|6890.6|6884.6|6890.6|6884.6|6889.6|6883.6|0
1656496210000|2022-06-29 09:50:10|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6890.6|6884.6|0
1656496230000|2022-06-29 09:50:30|6891.2|6885.2|6891.2|6885.2|6891.6|6885.6|6891.2|6885.2|0
1656496240000|2022-06-29 09:50:40|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|0
1656496250000|2022-06-29 09:50:50|6891.6|6885.6|6891.1|6885.1|6891.6|6885.6|6891.1|6885.1|3
1656496260000|2022-06-29 09:51:00|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|6889.7|6883.7|0
1656496270000|2022-06-29 09:51:10|6890.6|6884.6|6891.1|6885.1|6891.1|6885.1|6890.6|6884.6|0
1656496290000|2022-06-29 09:51:30|6890.6|6884.6|6888.7|6882.7|6890.6|6884.6|6888.7|6882.7|0
1656496320000|2022-06-29 09:52:00|6888.2|6882.2|6887.2|6881.2|6888.2|6882.2|6887.2|6881.2|2
1656496330000|2022-06-29 09:52:10|6886.8|6880.8|6887.2|6881.2|6887.2|6881.2|6886.8|6880.8|0
1656496340000|2022-06-29 09:52:20|6886.8|6880.8|6886.3|6880.3|6886.8|6880.8|6886.3|6880.3|4
1656496350000|2022-06-29 09:52:30|6885.8|6879.8|6885.8|6879.8|6885.8|6879.8|6885.8|6879.8|1
1656496360000|2022-06-29 09:52:40|6885.9|6879.9|6885.4|6879.4|6886.8|6880.8|6885.4|6879.4|5
1656496370000|2022-06-29 09:52:50|6885.8|6879.8|6885.9|6879.9|6885.9|6879.9|6885.8|6879.8|0
1656496380000|2022-06-29 09:53:00|6885|6879|6884.9|6878.9|6885|6879|6884.9|6878.9|1
1656496390000|2022-06-29 09:53:10|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|1
1656496400000|2022-06-29 09:53:20|6884|6878|6884.5|6878.5|6884.5|6878.5|6884|6878|13
1656496410000|2022-06-29 09:53:30|6885|6879|6885|6879|6885|6879|6885|6879|1
1656496430000|2022-06-29 09:53:50|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|0
1656496460000|2022-06-29 09:54:20|6887.4|6881.4|6885.9|6879.9|6887.4|6881.4|6885.9|6879.9|2
1656496470000|2022-06-29 09:54:30|6886|6880|6886.9|6880.9|6886.9|6880.9|6886|6880|0
1656496480000|2022-06-29 09:54:40|6886.4|6880.4|6885.5|6879.5|6886.4|6880.4|6885|6879|0
1656496500000|2022-06-29 09:55:00|6885.9|6879.9|6885.5|6879.5|6886.4|6880.4|6885.5|6879.5|0
1656496510000|2022-06-29 09:55:10|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1656496520000|2022-06-29 09:55:20|6885.9|6879.9|6885.5|6879.5|6885.9|6879.9|6885.5|6879.5|0
1656496530000|2022-06-29 09:55:30|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885|6879|0
1656496540000|2022-06-29 09:55:40|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|6885.9|6879.9|0
1656496550000|2022-06-29 09:55:50|6885.4|6879.4|6885|6879|6885.4|6879.4|6885|6879|0
1656496560000|2022-06-29 09:56:00|6884|6878|6885|6879|6885|6879|6884|6878|0
1656496580000|2022-06-29 09:56:20|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|0
1656496600000|2022-06-29 09:56:40|6885|6879|6885|6879|6885|6879|6884.5|6878.5|0
1656496610000|2022-06-29 09:56:50|6884.9|6878.9|6884.5|6878.5|6884.9|6878.9|6884.5|6878.5|0
1656496640000|2022-06-29 09:57:20|6884.9|6878.9|6885|6879|6885|6879|6884.9|6878.9|0
1656496700000|2022-06-29 09:58:20|6884.9|6878.9|6885|6879|6885|6879|6884.9|6878.9|2
1656496710000|2022-06-29 09:58:30|6885.4|6879.4|6885|6879|6885.5|6879.5|6885|6879|0
1656496720000|2022-06-29 09:58:40|6885.5|6879.5|6885.9|6879.9|6885.9|6879.9|6885.5|6879.5|0
1656496730000|2022-06-29 09:58:50|6886.8|6880.8|6887|6881|6887.5|6881.5|6886.8|6880.8|0
1656496740000|2022-06-29 09:59:00|6886|6880|6886|6880|6886|6880|6886|6880|0
1656496790000|2022-06-29 09:59:50|6886.5|6880.5|6886|6880|6886.5|6880.5|6886|6880|0
1656496800000|2022-06-29 10:00:00|6885.9|6879.9|6887|6881|6887|6881|6885.9|6879.9|0
1656496810000|2022-06-29 10:00:10|6886.9|6880.9|6887|6881|6887|6881|6886.9|6880.9|0
1656496820000|2022-06-29 10:00:20|6887.5|6881.5|6887.4|6881.4|6887.5|6881.5|6887|6881|1
1656496830000|2022-06-29 10:00:30|6887|6881|6887|6881|6887|6881|6887|6881|0
1656496840000|2022-06-29 10:00:40|6887.1|6881.1|6888|6882|6888|6882|6887.1|6881.1|8
1656496850000|2022-06-29 10:00:50|||||||||2
1656496900000|2022-06-29 10:01:40|6889|6883|6888.5|6882.5|6889|6883|6888.5|6882.5|3
1656496910000|2022-06-29 10:01:50|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|6888.5|6882.5|0
1656496920000|2022-06-29 10:02:00|6888.5|6882.5|6888.1|6882.1|6888.5|6882.5|6888.1|6882.1|0
1656496930000|2022-06-29 10:02:10|6888|6882|6888|6882|6888|6882|6888|6882|1
1656496940000|2022-06-29 10:02:20|||||||||1
1656496950000|2022-06-29 10:02:30|6888.9|6882.9|6888|6882|6889|6883|6888|6882|1
1656497000000|2022-06-29 10:03:20|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|6888.5|6882.5|0
1656497010000|2022-06-29 10:03:30|6888|6882|6888|6882|6888|6882|6888|6882|0
1656497020000|2022-06-29 10:03:40|6887.9|6881.9|6888|6882|6888|6882|6887.9|6881.9|0
1656497050000|2022-06-29 10:04:10|6888.6|6882.6|6888.5|6882.5|6888.6|6882.6|6888.5|6882.5|0
1656497060000|2022-06-29 10:04:20|6889|6883|6889|6883|6889|6883|6889|6883|0
1656497110000|2022-06-29 10:05:10|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|0
1656497130000|2022-06-29 10:05:30|6889.9|6883.9|6889.9|6883.9|6890.9|6884.9|6889.9|6883.9|0
1656497140000|2022-06-29 10:05:40|6890.4|6884.4|6892.9|6886.9|6892.9|6886.9|6890.4|6884.4|0
1656497160000|2022-06-29 10:06:00|6892.4|6886.4|6894.9|6888.9|6894.9|6888.9|6892.4|6886.4|0
1656497170000|2022-06-29 10:06:10|6893.4|6887.4|6892.5|6886.5|6893.4|6887.4|6892.4|6886.4|0
1656497190000|2022-06-29 10:06:30|6893.8|6887.8|6894.9|6888.9|6894.9|6888.9|6893.8|6887.8|0
1656497210000|2022-06-29 10:06:50|6895.4|6889.4|6892.4|6886.4|6895.4|6889.4|6892.4|6886.4|0
1656497220000|2022-06-29 10:07:00|6893.8|6887.8|6894.9|6888.9|6895.4|6889.4|6893.8|6887.8|0
1656497230000|2022-06-29 10:07:10|6894|6888|6893.9|6887.9|6894|6888|6893.8|6887.8|0
1656497250000|2022-06-29 10:07:30|6895.7|6889.7|6896.4|6890.4|6896.9|6890.9|6895.7|6889.7|0
1656497260000|2022-06-29 10:07:40|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|0
1656497270000|2022-06-29 10:07:50|6896|6890|6893.9|6887.9|6896|6890|6893.9|6887.9|0
1656497280000|2022-06-29 10:08:00|6895.9|6889.9|6896.9|6890.9|6896.9|6890.9|6895.9|6889.9|2
1656497290000|2022-06-29 10:08:10|6896.4|6890.4|6893.8|6887.8|6896.4|6890.4|6893.8|6887.8|1
1656497310000|2022-06-29 10:08:30|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|0
1656497320000|2022-06-29 10:08:40|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1656497330000|2022-06-29 10:08:50|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1656497340000|2022-06-29 10:09:00|6892.9|6886.9|6892.9|6886.9|6893.4|6887.4|6892.9|6886.9|0
1656497370000|2022-06-29 10:09:30|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|6892.4|6886.4|0
1656497380000|2022-06-29 10:09:40|6892.8|6886.8|6892.9|6886.9|6893.4|6887.4|6892.4|6886.4|0
1656497390000|2022-06-29 10:09:50|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6892.9|6886.9|0
1656497400000|2022-06-29 10:10:00|6892.9|6886.9|6892.8|6886.8|6892.9|6886.9|6892.4|6886.4|0
1656497410000|2022-06-29 10:10:10|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|0
1656497420000|2022-06-29 10:10:20|6893.4|6887.4|6893.8|6887.8|6894.3|6888.3|6893.4|6887.4|0
1656497430000|2022-06-29 10:10:30|6894.3|6888.3|6893.8|6887.8|6894.3|6888.3|6893.8|6887.8|0
1656497440000|2022-06-29 10:10:40|6894.2|6888.2|6894.3|6888.3|6894.3|6888.3|6893.8|6887.8|0
1656497460000|2022-06-29 10:11:00|6893.8|6887.8|6893.8|6887.8|6893.8|6887.8|6893.8|6887.8|0
1656497490000|2022-06-29 10:11:30|6893.2|6887.2|6892.8|6886.8|6893.2|6887.2|6892.8|6886.8|0
1656497500000|2022-06-29 10:11:40|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1656497510000|2022-06-29 10:11:50|6893.7|6887.7|6894.2|6888.2|6894.7|6888.7|6893.7|6887.7|3
1656497520000|2022-06-29 10:12:00|6893.7|6887.7|6894.2|6888.2|6894.2|6888.2|6893.7|6887.7|0
1656497530000|2022-06-29 10:12:10|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|0
1656497540000|2022-06-29 10:12:20|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|0
1656497570000|2022-06-29 10:12:50|6893.7|6887.7|6894.2|6888.2|6894.2|6888.2|6893.7|6887.7|0
1656497580000|2022-06-29 10:13:00|6893.7|6887.7|6896.7|6890.7|6897.7|6891.7|6893.7|6887.7|2
1656497590000|2022-06-29 10:13:10|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|0
1656497600000|2022-06-29 10:13:20|6896.7|6890.7|6896.7|6890.7|6897.1|6891.1|6896.7|6890.7|0
1656497610000|2022-06-29 10:13:30|6897.1|6891.1|6898.5|6892.5|6899|6893|6896.7|6890.7|4
1656497620000|2022-06-29 10:13:40|6899|6893|6899|6893|6899|6893|6898.1|6892.1|1
1656497640000|2022-06-29 10:14:00|6898.6|6892.6|6898|6892|6898.6|6892.6|6898|6892|0
1656497660000|2022-06-29 10:14:20|6897.5|6891.5|6897|6891|6897.5|6891.5|6896.6|6890.6|0
1656497680000|2022-06-29 10:14:40|6896|6890|6895.6|6889.6|6896|6890|6895.5|6889.5|0
1656497700000|2022-06-29 10:15:00|6895.1|6889.1|6897.5|6891.5|6897.5|6891.5|6895.1|6889.1|2
1656497720000|2022-06-29 10:15:20|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|0
1656497730000|2022-06-29 10:15:30|6897.5|6891.5|6897.9|6891.9|6898.4|6892.4|6897.5|6891.5|0
1656497740000|2022-06-29 10:15:40|6898.4|6892.4|6899|6893|6899|6893|6898.4|6892.4|0
1656497770000|2022-06-29 10:16:10|6898.9|6892.9|6899.5|6893.5|6900.5|6894.5|6898.9|6892.9|1
1656497780000|2022-06-29 10:16:20|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656497800000|2022-06-29 10:16:40|6899.5|6893.5|6899.5|6893.5|6900|6894|6899.5|6893.5|0
1656497810000|2022-06-29 10:16:50|6900|6894|6900|6894|6900|6894|6900|6894|0
1656497820000|2022-06-29 10:17:00|6899.5|6893.5|6900|6894|6900.4|6894.4|6899.5|6893.5|1
1656497830000|2022-06-29 10:17:10|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656497840000|2022-06-29 10:17:20|6900|6894|6900.5|6894.5|6900.5|6894.5|6900|6894|0
1656497860000|2022-06-29 10:17:40|6901|6895|6901.4|6895.4|6901.4|6895.4|6901|6895|0
1656497880000|2022-06-29 10:18:00|6900.9|6894.9|6900.5|6894.5|6900.9|6894.9|6900.5|6894.5|0
1656497890000|2022-06-29 10:18:10|6900.9|6894.9|6901.4|6895.4|6901.4|6895.4|6900.9|6894.9|0
1656497910000|2022-06-29 10:18:30|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|0
1656497920000|2022-06-29 10:18:40|6901.4|6895.4|6901.9|6895.9|6902.4|6896.4|6901.4|6895.4|0
1656497940000|2022-06-29 10:19:00|6901.5|6895.5|6901.9|6895.9|6902.4|6896.4|6901.5|6895.5|1
1656497950000|2022-06-29 10:19:10|6902.4|6896.4|6900.6|6894.6|6902.4|6896.4|6900.6|6894.6|0
1656497960000|2022-06-29 10:19:20|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6899.9|6893.9|0
1656497970000|2022-06-29 10:19:30|6900|6894|6900.9|6894.9|6900.9|6894.9|6900|6894|0
1656497980000|2022-06-29 10:19:40|6900.5|6894.5|6900|6894|6900.5|6894.5|6900|6894|0
1656497990000|2022-06-29 10:19:50|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656498030000|2022-06-29 10:20:30|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1656498040000|2022-06-29 10:20:40|6900.9|6894.9|6901.5|6895.5|6901.5|6895.5|6900.9|6894.9|0
1656498060000|2022-06-29 10:21:00|6901.9|6895.9|6900|6894|6901.9|6895.9|6900|6894|0
1656498070000|2022-06-29 10:21:10|6899.5|6893.5|6899.9|6893.9|6899.9|6893.9|6899.5|6893.5|0
1656498090000|2022-06-29 10:21:30|6899.5|6893.5|6898.9|6892.9|6899.5|6893.5|6898.9|6892.9|0
1656498100000|2022-06-29 10:21:40|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1656498130000|2022-06-29 10:22:10|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656498140000|2022-06-29 10:22:20|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1656498160000|2022-06-29 10:22:40|6899.9|6893.9|6899.5|6893.5|6899.9|6893.9|6899.5|6893.5|0
1656498170000|2022-06-29 10:22:50|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1656498190000|2022-06-29 10:23:10|6899.5|6893.5|6899.5|6893.5|6900.4|6894.4|6899.4|6893.4|0
1656498200000|2022-06-29 10:23:20|6900|6894|6900.4|6894.4|6900.4|6894.4|6900|6894|0
1656498210000|2022-06-29 10:23:30|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656498230000|2022-06-29 10:23:50|6900.9|6894.9|6899.9|6893.9|6900.9|6894.9|6899.5|6893.5|0
1656498250000|2022-06-29 10:24:10|6901|6895|6902.4|6896.4|6902.4|6896.4|6900.4|6894.4|1
1656498270000|2022-06-29 10:24:30|6902|6896|6901.5|6895.5|6902|6896|6901|6895|0
1656498290000|2022-06-29 10:24:50|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|0
1656498300000|2022-06-29 10:25:00|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|3
1656498330000|2022-06-29 10:25:30|6902.9|6896.9|6902.4|6896.4|6902.9|6896.9|6902.4|6896.4|0
1656498350000|2022-06-29 10:25:50|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.4|6896.4|0
1656498360000|2022-06-29 10:26:00|6902.4|6896.4|6902.8|6896.8|6902.8|6896.8|6902.4|6896.4|0
1656498380000|2022-06-29 10:26:20|6902.4|6896.4|6902.4|6896.4|6902.8|6896.8|6902.4|6896.4|0
1656498390000|2022-06-29 10:26:30|6902.8|6896.8|6902.4|6896.4|6902.8|6896.8|6902.4|6896.4|0
1656498410000|2022-06-29 10:26:50|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1656498430000|2022-06-29 10:27:10|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1656498440000|2022-06-29 10:27:20|6901.9|6895.9|6901.4|6895.4|6901.9|6895.9|6901.4|6895.4|0
1656498450000|2022-06-29 10:27:30|6901.9|6895.9|6902.4|6896.4|6902.4|6896.4|6901.9|6895.9|0
1656498460000|2022-06-29 10:27:40|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|0
1656498480000|2022-06-29 10:28:00|6902.4|6896.4|6901.9|6895.9|6902.4|6896.4|6901.9|6895.9|0
1656498490000|2022-06-29 10:28:10|6902.4|6896.4|6902.8|6896.8|6902.8|6896.8|6902.4|6896.4|0
1656498500000|2022-06-29 10:28:20|6902.4|6896.4|6901.4|6895.4|6902.4|6896.4|6901.4|6895.4|0
1656498510000|2022-06-29 10:28:30|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1656498520000|2022-06-29 10:28:40|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656498550000|2022-06-29 10:29:10|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1656498580000|2022-06-29 10:29:40|6899.8|6893.8|6900.3|6894.3|6900.3|6894.3|6899.8|6893.8|0
1656498600000|2022-06-29 10:30:00|6900.8|6894.8|6902.8|6896.8|6902.8|6896.8|6899.8|6893.8|1
1656498610000|2022-06-29 10:30:10|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6901.8|6895.8|0
1656498620000|2022-06-29 10:30:20|6902.8|6896.8|6901.8|6895.8|6902.8|6896.8|6901.8|6895.8|0
1656498640000|2022-06-29 10:30:40|6902.3|6896.3|6901.8|6895.8|6902.3|6896.3|6901.8|6895.8|0
1656498650000|2022-06-29 10:30:50|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656498660000|2022-06-29 10:31:00|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1656498670000|2022-06-29 10:31:10|6896.4|6890.4|6902.4|6896.4|6902.4|6896.4|6896.4|6890.4|16
1656498720000|2022-06-29 10:32:00|6903.4|6897.4|6903.8|6897.8|6903.8|6897.8|6902.4|6896.4|3
1656498740000|2022-06-29 10:32:20|6903.3|6897.3|6902.3|6896.3|6903.3|6897.3|6902.3|6896.3|0
1656498760000|2022-06-29 10:32:40|6901.9|6895.9|6901.8|6895.8|6901.9|6895.9|6901.8|6895.8|0
1656498780000|2022-06-29 10:33:00|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1656498790000|2022-06-29 10:33:10|6900.8|6894.8|6901.8|6895.8|6901.8|6895.8|6900.8|6894.8|0
1656498800000|2022-06-29 10:33:20|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1656498810000|2022-06-29 10:33:30|6900.8|6894.8|6900.3|6894.3|6900.8|6894.8|6899.8|6893.8|0
1656498820000|2022-06-29 10:33:40|6898.8|6892.8|6900.3|6894.3|6900.3|6894.3|6898.8|6892.8|0
1656498850000|2022-06-29 10:34:10|6899.8|6893.8|6899.8|6893.8|6900.3|6894.3|6899.3|6893.3|0
1656498860000|2022-06-29 10:34:20|6899.3|6893.3|6898.2|6892.2|6899.3|6893.3|6898.2|6892.2|0
1656498870000|2022-06-29 10:34:30|6897.8|6891.8|6898.8|6892.8|6899.2|6893.2|6897.8|6891.8|1
1656498880000|2022-06-29 10:34:40|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|0
1656498910000|2022-06-29 10:35:10|6897.8|6891.8|6898.4|6892.4|6898.4|6892.4|6897.8|6891.8|0
1656498960000|2022-06-29 10:36:00|6898.9|6892.9|6898.9|6892.9|6899.3|6893.3|6898.9|6892.9|0
1656498980000|2022-06-29 10:36:20|6899.3|6893.3|6898.7|6892.7|6899.3|6893.3|6898.7|6892.7|0
1656498990000|2022-06-29 10:36:30|6898.8|6892.8|6899.2|6893.2|6899.2|6893.2|6898.8|6892.8|0
1656499000000|2022-06-29 10:36:40|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1656499010000|2022-06-29 10:36:50|6899.2|6893.2|6898.2|6892.2|6899.2|6893.2|6898.2|6892.2|0
1656499020000|2022-06-29 10:37:00|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|1
1656499030000|2022-06-29 10:37:10|6898.2|6892.2|6897.8|6891.8|6898.2|6892.2|6897.8|6891.8|0
1656499040000|2022-06-29 10:37:20|6898.2|6892.2|6897.8|6891.8|6898.2|6892.2|6897.8|6891.8|0
1656499050000|2022-06-29 10:37:30|6897.3|6891.3|6898.3|6892.3|6898.3|6892.3|6897.3|6891.3|1
1656499060000|2022-06-29 10:37:40|6897.9|6891.9|6898.3|6892.3|6898.3|6892.3|6897.9|6891.9|0
1656499070000|2022-06-29 10:37:50|6897.9|6891.9|6897.9|6891.9|6898.3|6892.3|6897.4|6891.4|0
1656499110000|2022-06-29 10:38:30|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6897.9|6891.9|1
1656499120000|2022-06-29 10:38:40|6898.8|6892.8|6899.3|6893.3|6899.3|6893.3|6898.8|6892.8|0
1656499130000|2022-06-29 10:38:50|6898.8|6892.8|6900.3|6894.3|6900.3|6894.3|6898.8|6892.8|1
1656499140000|2022-06-29 10:39:00|6900.8|6894.8|6900.3|6894.3|6900.8|6894.8|6900.3|6894.3|5
1656499150000|2022-06-29 10:39:10|6900.8|6894.8|6900.3|6894.3|6900.9|6894.9|6900.3|6894.3|0
1656499200000|2022-06-29 10:40:00|6900.4|6894.4|6900.8|6894.8|6900.8|6894.8|6900.4|6894.4|0
1656499220000|2022-06-29 10:40:20|6901.3|6895.3|6901.8|6895.8|6901.8|6895.8|6901.3|6895.3|0
1656499230000|2022-06-29 10:40:30|6901.3|6895.3|6901.8|6895.8|6901.8|6895.8|6901.3|6895.3|0
1656499350000|2022-06-29 10:42:30|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1656499400000|2022-06-29 10:43:20|6902.2|6896.2|6901.8|6895.8|6902.2|6896.2|6901.8|6895.8|0
1656499430000|2022-06-29 10:43:50|6901.3|6895.3|6902.2|6896.2|6902.2|6896.2|6901.3|6895.3|0
1656499440000|2022-06-29 10:44:00|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1656499470000|2022-06-29 10:44:30|6901.4|6895.4|6902.3|6896.3|6902.3|6896.3|6901.4|6895.4|0
1656499490000|2022-06-29 10:44:50|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1656499500000|2022-06-29 10:45:00|6902.3|6896.3|6901.8|6895.8|6902.3|6896.3|6901.8|6895.8|0
1656499520000|2022-06-29 10:45:20|6901.4|6895.4|6901.8|6895.8|6901.8|6895.8|6901.4|6895.4|0
1656499560000|2022-06-29 10:46:00|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1656499590000|2022-06-29 10:46:30|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|1
1656499600000|2022-06-29 10:46:40|6900.3|6894.3|6899.8|6893.8|6900.3|6894.3|6899.8|6893.8|0
1656499630000|2022-06-29 10:47:10|6899.3|6893.3|6899.8|6893.8|6899.8|6893.8|6899.3|6893.3|0
1656499660000|2022-06-29 10:47:40|6899.3|6893.3|6900.8|6894.8|6900.8|6894.8|6899.3|6893.3|0
1656499670000|2022-06-29 10:47:50|6900.2|6894.2|6899.2|6893.2|6900.2|6894.2|6899.2|6893.2|0
1656499680000|2022-06-29 10:48:00|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|0
1656499690000|2022-06-29 10:48:10|6898.8|6892.8|6898.7|6892.7|6898.8|6892.8|6898.7|6892.7|0
1656499710000|2022-06-29 10:48:30|6898.2|6892.2|6897.8|6891.8|6898.2|6892.2|6897.8|6891.8|0
1656499720000|2022-06-29 10:48:40|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|0
1656499730000|2022-06-29 10:48:50|6897.3|6891.3|6897.7|6891.7|6897.7|6891.7|6897.3|6891.3|0
1656499740000|2022-06-29 10:49:00|6897.8|6891.8|6898.8|6892.8|6898.8|6892.8|6897.8|6891.8|0
1656499770000|2022-06-29 10:49:30|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|0
1656499800000|2022-06-29 10:50:00|6898.8|6892.8|6898.7|6892.7|6898.8|6892.8|6898.7|6892.7|0
1656499850000|2022-06-29 10:50:50|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.7|6892.7|0
1656499860000|2022-06-29 10:51:00|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1656499900000|2022-06-29 10:51:40|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656499910000|2022-06-29 10:51:50|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656499920000|2022-06-29 10:52:00|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1656499940000|2022-06-29 10:52:20|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|2
1656499980000|2022-06-29 10:53:00|6900.7|6894.7|6900.3|6894.3|6900.7|6894.7|6900.3|6894.3|0
1656500000000|2022-06-29 10:53:20|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1656500020000|2022-06-29 10:53:40|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1656500040000|2022-06-29 10:54:00|6900.7|6894.7|6901.8|6895.8|6901.8|6895.8|6900.7|6894.7|0
1656500060000|2022-06-29 10:54:20|6900.4|6894.4|6899.8|6893.8|6900.4|6894.4|6898.3|6892.3|0
1656500080000|2022-06-29 10:54:40|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1656500090000|2022-06-29 10:54:50|6899.8|6893.8|6897.4|6891.4|6899.8|6893.8|6897.4|6891.4|0
1656500110000|2022-06-29 10:55:10|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1656500240000|2022-06-29 10:57:20|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|0
1656500260000|2022-06-29 10:57:40|6898.3|6892.3|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|0
1656500270000|2022-06-29 10:57:50|6898.8|6892.8|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|0
1656500280000|2022-06-29 10:58:00|6897.3|6891.3|6899.7|6893.7|6899.7|6893.7|6896.4|6890.4|1
1656500290000|2022-06-29 10:58:10|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1656500310000|2022-06-29 10:58:30|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|1
1656500320000|2022-06-29 10:58:40|6899.3|6893.3|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|0
1656500330000|2022-06-29 10:58:50|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|10
1656500340000|2022-06-29 10:59:00|6899.3|6893.3|6899.2|6893.2|6899.3|6893.3|6899.2|6893.2|0
1656500370000|2022-06-29 10:59:30|6898.8|6892.8|6899.2|6893.2|6899.2|6893.2|6898.3|6892.3|0
1656500390000|2022-06-29 10:59:50|6898.7|6892.7|6897.7|6891.7|6898.7|6892.7|6897.7|6891.7|0
1656500400000|2022-06-29 11:00:00|6898.6|6892.6|6897.3|6891.3|6898.7|6892.7|6896.8|6890.8|0
1656500410000|2022-06-29 11:00:10|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|6896.8|6890.8|0
1656500420000|2022-06-29 11:00:20|6897.3|6891.3|6897.7|6891.7|6897.7|6891.7|6897.3|6891.3|0
1656500430000|2022-06-29 11:00:30|6897.3|6891.3|6896.8|6890.8|6897.3|6891.3|6896.8|6890.8|0
1656500440000|2022-06-29 11:00:40|6897.3|6891.3|6897.3|6891.3|6897.7|6891.7|6897.3|6891.3|0
1656500450000|2022-06-29 11:00:50|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|0
1656500480000|2022-06-29 11:01:20|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1656500490000|2022-06-29 11:01:30|6897.8|6891.8|6893.5|6887.5|6897.8|6891.8|6893.5|6887.5|9
1656500500000|2022-06-29 11:01:40|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|2
1656500510000|2022-06-29 11:01:50|6895.3|6889.3|6895.8|6889.8|6895.8|6889.8|6895.3|6889.3|1
1656500520000|2022-06-29 11:02:00|6896.2|6890.2|6894|6888|6896.2|6890.2|6894|6888|2
1656500530000|2022-06-29 11:02:10|||||||||2
1656500550000|2022-06-29 11:02:30|||||||||1
1656500560000|2022-06-29 11:02:40|||||||||1
1656500570000|2022-06-29 11:02:50|||||||||1
1656500580000|2022-06-29 11:03:00|6894.4|6888.4|6893.5|6887.5|6894.4|6888.4|6893.5|6887.5|18
1656500590000|2022-06-29 11:03:10|6893|6887|6893|6887|6893|6887|6893|6887|4
1656500630000|2022-06-29 11:03:50|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|2
1656500650000|2022-06-29 11:04:10|6892.7|6886.7|6895|6889|6895|6889|6892.7|6886.7|5
1656500660000|2022-06-29 11:04:20|6895.5|6889.5|6895.9|6889.9|6895.9|6889.9|6895.5|6889.5|0
1656500740000|2022-06-29 11:05:40|6896|6890|6896.9|6890.9|6897.8|6891.8|6896|6890|2
1656500750000|2022-06-29 11:05:50|6897.3|6891.3|6896.9|6890.9|6897.3|6891.3|6896.9|6890.9|0
1656500760000|2022-06-29 11:06:00|6897.3|6891.3|6896.9|6890.9|6897.3|6891.3|6896.9|6890.9|0
1656500780000|2022-06-29 11:06:20|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|0
1656500790000|2022-06-29 11:06:30|6897.3|6891.3|6896.8|6890.8|6897.3|6891.3|6896.4|6890.4|0
1656500800000|2022-06-29 11:06:40|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1656500810000|2022-06-29 11:06:50|6897.3|6891.3|6896.9|6890.9|6897.3|6891.3|6896.9|6890.9|0
1656500840000|2022-06-29 11:07:20|6897.3|6891.3|6896.9|6890.9|6897.3|6891.3|6896.9|6890.9|0
1656500850000|2022-06-29 11:07:30|6897.3|6891.3|6896.9|6890.9|6897.3|6891.3|6896.9|6890.9|0
1656500880000|2022-06-29 11:08:00|6896.4|6890.4|6895.9|6889.9|6896.4|6890.4|6895.9|6889.9|0
1656500930000|2022-06-29 11:08:50|6896.3|6890.3|6897.3|6891.3|6897.3|6891.3|6896.3|6890.3|0
1656500940000|2022-06-29 11:09:00|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|0
1656500950000|2022-06-29 11:09:10|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1656500970000|2022-06-29 11:09:30|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1656500980000|2022-06-29 11:09:40|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1656501000000|2022-06-29 11:10:00|6900.4|6894.4|6901.3|6895.3|6901.3|6895.3|6900.4|6894.4|0
1656501010000|2022-06-29 11:10:10|6900.8|6894.8|6899.9|6893.9|6900.8|6894.8|6899.9|6893.9|0
1656501020000|2022-06-29 11:10:20|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1656501030000|2022-06-29 11:10:30|6899.8|6893.8|6899.4|6893.4|6899.8|6893.8|6899.4|6893.4|0
1656501040000|2022-06-29 11:10:40|6899.3|6893.3|6899.8|6893.8|6899.8|6893.8|6897.4|6891.4|1
1656501050000|2022-06-29 11:10:50|6899.3|6893.3|6898.4|6892.4|6899.3|6893.3|6898.4|6892.4|0
1656501060000|2022-06-29 11:11:00|6897.9|6891.9|6899.3|6893.3|6899.8|6893.8|6897.9|6891.9|0
1656501080000|2022-06-29 11:11:20|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656501090000|2022-06-29 11:11:30|6900.3|6894.3|6899.4|6893.4|6900.8|6894.8|6899.4|6893.4|1
1656501130000|2022-06-29 11:12:10|6902.3|6892.3|6900.8|6894.8|6902.3|6894.8|6900.3|6892.3|0
1656501150000|2022-06-29 11:12:30|6901.2|6895.2|6899.4|6893.4|6901.2|6895.2|6899.4|6893.4|0
1656501190000|2022-06-29 11:13:10|6902.3|6892.3|6900.8|6894.8|6902.3|6894.8|6900.8|6892.3|0
1656501210000|2022-06-29 11:13:30|6902.3|6892.3|6899.8|6893.8|6902.3|6894.8|6899.8|6892.3|0
1656501220000|2022-06-29 11:13:40|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1656501230000|2022-06-29 11:13:50|6899.8|6893.8|6899.3|6893.3|6899.8|6893.8|6899.3|6893.3|0
1656501240000|2022-06-29 11:14:00|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1656501260000|2022-06-29 11:14:20|6899.8|6893.8|6899.4|6893.4|6899.8|6893.8|6899.3|6893.3|150
1656501290000|2022-06-29 11:14:50|6902.3|6892.3|6900.8|6894.8|6902.3|6894.8|6900.8|6892.3|0
1656501300000|2022-06-29 11:15:00|6899.3|6893.3|6903.2|6897.2|6903.2|6897.2|6898.3|6892.3|57
1656501310000|2022-06-29 11:15:10|6902.7|6896.7|6898.3|6892.3|6902.7|6896.7|6898.3|6892.3|4
1656501320000|2022-06-29 11:15:20|6897.8|6891.8|6895.3|6889.3|6897.8|6891.8|6895.3|6889.3|1
1656501360000|2022-06-29 11:16:00|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|6894.8|6888.8|0
1656501400000|2022-06-29 11:16:40|6896.7|6890.7|6896.7|6890.7|6897.2|6891.2|6896.7|6890.7|8
1656501410000|2022-06-29 11:16:50|6896.2|6890.2|6896.2|6890.2|6896.7|6890.7|6896.2|6890.2|0
1656501420000|2022-06-29 11:17:00|6896.7|6890.7|6896.2|6890.2|6896.7|6890.7|6896.2|6890.2|0
1656501430000|2022-06-29 11:17:10|6895.8|6889.8|6896.2|6890.2|6896.2|6890.2|6895.8|6889.8|0
1656501460000|2022-06-29 11:17:40|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|0
1656501490000|2022-06-29 11:18:10|6897.2|6891.2|6897.2|6891.2|6897.2|6891.2|6897.2|6891.2|0
1656501520000|2022-06-29 11:18:40|6897.7|6891.7|6900.7|6894.7|6901.6|6895.6|6897.7|6891.7|0
1656501540000|2022-06-29 11:19:00|6901.2|6895.2|6900.2|6894.2|6901.6|6895.6|6900.2|6894.2|0
1656501560000|2022-06-29 11:19:20|6900.7|6894.7|6900.2|6894.2|6900.7|6894.7|6900.2|6894.2|0
1656501570000|2022-06-29 11:19:30|6900.7|6894.7|6901.7|6895.7|6901.7|6895.7|6900.7|6894.7|0
1656501580000|2022-06-29 11:19:40|6902.1|6896.1|6902.6|6896.6|6902.6|6896.6|6902.1|6896.1|0
1656501590000|2022-06-29 11:19:50|6902.1|6896.1|6902.1|6896.1|6902.6|6896.6|6902.1|6896.1|0
1656501600000|2022-06-29 11:20:00|6903.5|6897.5|6904.1|6898.1|6904.6|6898.6|6903.5|6897.5|10
1656501610000|2022-06-29 11:20:10|6904.6|6898.6|6904.1|6898.1|6904.6|6898.6|6904.1|6898.1|0
1656501620000|2022-06-29 11:20:20|6904.6|6898.6|6904.1|6898.1|6904.6|6898.6|6904.1|6898.1|0
1656501630000|2022-06-29 11:20:30|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|0
1656501640000|2022-06-29 11:20:40|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|0
1656501650000|2022-06-29 11:20:50|6904|6898|6902.6|6896.6|6904|6898|6902.6|6896.6|2
1656501660000|2022-06-29 11:21:00|6903.1|6897.1|6894.9|6888.9|6903.6|6897.6|6894.9|6888.9|2
1656501670000|2022-06-29 11:21:10|6895.4|6889.4|6896.4|6890.4|6896.4|6890.4|6895.4|6889.4|0
1656501680000|2022-06-29 11:21:20|6896.8|6890.8|6895.4|6889.4|6896.8|6890.8|6895.4|6889.4|0
1656501690000|2022-06-29 11:21:30|6895.9|6889.9|6895.4|6889.4|6895.9|6889.9|6895.4|6889.4|0
1656501700000|2022-06-29 11:21:40|6896.4|6890.4|6897.4|6891.4|6897.4|6891.4|6896.4|6890.4|1
1656501710000|2022-06-29 11:21:50|6897.9|6891.9|6896.9|6890.9|6898.4|6892.4|6896.9|6890.9|1
1656501720000|2022-06-29 11:22:00|6897|6891|6897|6891|6897|6891|6896.5|6890.5|0
1656501730000|2022-06-29 11:22:10|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1656501740000|2022-06-29 11:22:20|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.4|6891.4|0
1656501750000|2022-06-29 11:22:30|6892.5|6886.5|6893|6887|6893|6887|6892.5|6886.5|2
1656501760000|2022-06-29 11:22:40|6892.5|6886.5|6892.1|6886.1|6893|6887|6892.1|6886.1|0
1656501770000|2022-06-29 11:22:50|6892.5|6886.5|6891.6|6885.6|6892.5|6886.5|6891.6|6885.6|0
1656501780000|2022-06-29 11:23:00|6891.2|6885.2|6893|6887|6893.1|6887.1|6891.2|6885.2|5
1656501790000|2022-06-29 11:23:10|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|0
1656501800000|2022-06-29 11:23:20|6892.7|6886.7|6892.1|6886.1|6892.7|6886.7|6892.1|6886.1|0
1656501810000|2022-06-29 11:23:30|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|0
1656501820000|2022-06-29 11:23:40|6892.1|6886.1|6892.1|6886.1|6893|6887|6892.1|6886.1|0
1656501840000|2022-06-29 11:24:00|6892.6|6886.6|6892.1|6886.1|6893|6887|6892.1|6886.1|0
1656501860000|2022-06-29 11:24:20|6892.6|6886.6|6892.1|6886.1|6892.6|6886.6|6892.1|6886.1|0
1656501880000|2022-06-29 11:24:40|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|0
1656501890000|2022-06-29 11:24:50|6892.1|6886.1|6892.1|6886.1|6892.1|6886.1|6892.1|6886.1|0
1656501900000|2022-06-29 11:25:00|6893|6887|6893.5|6887.5|6893.5|6887.5|6893|6887|0
1656501910000|2022-06-29 11:25:10|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|0
1656501920000|2022-06-29 11:25:20|6893|6887|6893|6887|6893|6887|6893|6887|0
1656501940000|2022-06-29 11:25:40|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|0
1656501960000|2022-06-29 11:26:00|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|0
1656501970000|2022-06-29 11:26:10|6892.1|6886.1|6891.7|6885.7|6892.6|6886.6|6891.7|6885.7|0
1656501980000|2022-06-29 11:26:20|6891.2|6885.2|6892.1|6886.1|6892.6|6886.6|6891.2|6885.2|1
1656501990000|2022-06-29 11:26:30|6893|6887|6892.6|6886.6|6893|6887|6892.6|6886.6|2
1656502000000|2022-06-29 11:26:40|6893|6887|6893|6887|6893.6|6887.6|6893|6887|0
1656502020000|2022-06-29 11:27:00|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|0
1656502050000|2022-06-29 11:27:30|6893.1|6887.1|6893|6887|6893.1|6887.1|6893|6887|0
1656502080000|2022-06-29 11:28:00|6893.1|6887.1|6893|6887|6893.1|6887.1|6892.6|6886.6|0
1656502140000|2022-06-29 11:29:00|6893.1|6887.1|6893|6887|6893.1|6887.1|6893|6887|0
1656502160000|2022-06-29 11:29:20|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|0
1656502170000|2022-06-29 11:29:30|6892.6|6886.6|6893|6887|6893.1|6887.1|6892.6|6886.6|0
1656502180000|2022-06-29 11:29:40|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|6893|6887|0
1656502200000|2022-06-29 11:30:00|6893|6887|6893|6887|6893|6887|6893|6887|0
1656502230000|2022-06-29 11:30:30|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|6893.1|6887.1|0
1656502240000|2022-06-29 11:30:40|6893|6887|6893|6887|6893|6887|6893|6887|0
1656502250000|2022-06-29 11:30:50|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|0
1656502260000|2022-06-29 11:31:00|6893|6887|6892.5|6886.5|6893|6887|6892.5|6886.5|0
1656502280000|2022-06-29 11:31:20|6893|6887|6893|6887|6893|6887|6893|6887|0
1656502290000|2022-06-29 11:31:30|6894|6888|6894|6888|6894|6888|6894|6888|0
1656502300000|2022-06-29 11:31:40|6893.5|6887.5|6893|6887|6893.5|6887.5|6893|6887|0
1656502310000|2022-06-29 11:31:50|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|6893.5|6887.5|0
1656502340000|2022-06-29 11:32:20|6894|6888|6893.5|6887.5|6894|6888|6893.5|6887.5|0
1656502350000|2022-06-29 11:32:30|6894|6888|6894|6888|6894|6888|6894|6888|0
1656502360000|2022-06-29 11:32:40|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|6892.6|6886.6|3
1656502370000|2022-06-29 11:32:50|6892|6886|6892|6886|6892|6886|6892|6886|3
1656502380000|2022-06-29 11:33:00|6892.1|6886.1|6892.1|6886.1|6892.1|6886.1|6892|6886|0
1656502410000|2022-06-29 11:33:30|6892|6886|6892|6886|6892|6886|6892|6886|0
1656502420000|2022-06-29 11:33:40|6894.8|6888.8|6894.5|6888.5|6895|6889|6894.5|6888.5|18
1656502440000|2022-06-29 11:34:00|6894.9|6888.9|6896|6890|6897.5|6891.5|6894.9|6888.9|1
1656502460000|2022-06-29 11:34:20|6896.5|6890.5|6895.9|6889.9|6896.5|6890.5|6895.9|6889.9|0
1656502470000|2022-06-29 11:34:30|6896|6890|6895|6889|6896|6890|6895|6889|0
1656502480000|2022-06-29 11:34:40|6895.5|6889.5|6896.9|6890.9|6896.9|6890.9|6895|6889|10
1656502490000|2022-06-29 11:34:50|6896|6890|6895.5|6889.5|6896|6890|6895.5|6889.5|0
1656502500000|2022-06-29 11:35:00|6896|6890|6895.9|6889.9|6896|6890|6895.5|6889.5|0
1656502520000|2022-06-29 11:35:20|6896.4|6890.4|6895.4|6889.4|6896.4|6890.4|6895.4|6889.4|0
1656502530000|2022-06-29 11:35:30|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1656502540000|2022-06-29 11:35:40|6896|6890|6895.4|6889.4|6896|6890|6895.4|6889.4|0
1656502550000|2022-06-29 11:35:50|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|6894.9|6888.9|0
1656502560000|2022-06-29 11:36:00|6895.9|6889.9|6896.4|6890.4|6896.4|6890.4|6895.9|6889.9|0
1656502570000|2022-06-29 11:36:10|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|6896.9|6890.9|0
1656502590000|2022-06-29 11:36:30|6896.4|6890.4|6895.5|6889.5|6896.4|6890.4|6895|6889|0
1656502600000|2022-06-29 11:36:40|6896.4|6890.4|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|0
1656502610000|2022-06-29 11:36:50|6896.9|6890.9|6895.5|6889.5|6896.9|6890.9|6895.5|6889.5|0
1656502620000|2022-06-29 11:37:00|6895.9|6889.9|6895.9|6889.9|6896|6890|6895.9|6889.9|0
1656502660000|2022-06-29 11:37:40|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|6895.5|6889.5|0
1656502670000|2022-06-29 11:37:50|6895.4|6889.4|6894.9|6888.9|6895.4|6889.4|6894.9|6888.9|2
1656502680000|2022-06-29 11:38:00|6895.4|6889.4|6896.9|6890.9|6896.9|6890.9|6895.4|6889.4|0
1656502690000|2022-06-29 11:38:10|6894.9|6888.9|6895.9|6889.9|6895.9|6889.9|6894.9|6888.9|0
1656502700000|2022-06-29 11:38:20|6895.4|6889.4|6896.1|6890.1|6897|6891|6895.4|6889.4|1
1656502710000|2022-06-29 11:38:30|6896.5|6890.5|6896.5|6890.5|6897|6891|6896.5|6890.5|0
1656502720000|2022-06-29 11:38:40|6897|6891|6896.5|6890.5|6897|6891|6896.5|6890.5|0
1656502730000|2022-06-29 11:38:50|6897|6891|6900|6894|6900|6894|6897|6891|2
1656502740000|2022-06-29 11:39:00|6899.9|6893.9|6899.5|6893.5|6899.9|6893.9|6899|6893|0
1656502750000|2022-06-29 11:39:10|6900|6894|6900|6894|6900|6894|6900|6894|0
1656502760000|2022-06-29 11:39:20|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|0
1656502800000|2022-06-29 11:40:00|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656502810000|2022-06-29 11:40:10|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|0
1656502820000|2022-06-29 11:40:20|6899|6893|6899.4|6893.4|6899.4|6893.4|6899|6893|0
1656502830000|2022-06-29 11:40:30|6899.9|6893.9|6900.1|6894.1|6900.1|6894.1|6899.9|6893.9|0
1656502880000|2022-06-29 11:41:20|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.1|6894.1|0
1656502890000|2022-06-29 11:41:30|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.5|6894.5|1
1656502910000|2022-06-29 11:41:50|6901|6895|6902|6896|6902|6896|6901|6895|0
1656502920000|2022-06-29 11:42:00|6902.5|6896.5|6900.1|6894.1|6902.5|6896.5|6900.1|6894.1|0
1656502930000|2022-06-29 11:42:10|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|0
1656502940000|2022-06-29 11:42:20|6899|6893|6896.6|6890.6|6899.5|6893.5|6896.6|6890.6|26
1656502960000|2022-06-29 11:42:40|6896.1|6890.1|6896.1|6890.1|6896.6|6890.6|6896.1|6890.1|2
1656502970000|2022-06-29 11:42:50|6896.6|6890.6|6896.1|6890.1|6896.6|6890.6|6896.1|6890.1|0
1656502980000|2022-06-29 11:43:00|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.1|6890.1|0
1656503010000|2022-06-29 11:43:30|6896.1|6890.1|6898.1|6892.1|6898.1|6892.1|6896.1|6890.1|0
1656503040000|2022-06-29 11:44:00|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1656503070000|2022-06-29 11:44:30|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|0
1656503080000|2022-06-29 11:44:40|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1656503100000|2022-06-29 11:45:00|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|0
1656503110000|2022-06-29 11:45:10|6897.1|6891.1|6897.1|6891.1|6897.6|6891.6|6897.1|6891.1|0
1656503140000|2022-06-29 11:45:40|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1656503170000|2022-06-29 11:46:10|6898.1|6892.1|6897.6|6891.6|6898.6|6892.6|6897.6|6891.6|0
1656503210000|2022-06-29 11:46:50|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|1
1656503220000|2022-06-29 11:47:00|6897.5|6891.5|6896.6|6890.6|6897.5|6891.5|6896.6|6890.6|0
1656503230000|2022-06-29 11:47:10|6897.6|6891.6|6898.1|6892.1|6898.1|6892.1|6897.6|6891.6|0
1656503240000|2022-06-29 11:47:20|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6897.6|6891.6|0
1656503250000|2022-06-29 11:47:30|6898.1|6892.1|6897.6|6891.6|6898.1|6892.1|6897.6|6891.6|0
1656503270000|2022-06-29 11:47:50|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|0
1656503280000|2022-06-29 11:48:00|6897.6|6891.6|6898.1|6892.1|6898.1|6892.1|6897.6|6891.6|0
1656503290000|2022-06-29 11:48:10|6899.6|6893.6|6899.5|6893.5|6899.6|6893.6|6899.5|6893.5|0
1656503300000|2022-06-29 11:48:20|6899.6|6893.6|6900|6894|6900|6894|6898.1|6892.1|0
1656503310000|2022-06-29 11:48:30|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6899.6|6893.6|0
1656503320000|2022-06-29 11:48:40|6899.6|6893.6|6900.1|6894.1|6900.1|6894.1|6899.6|6893.6|0
1656503340000|2022-06-29 11:49:00|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|6899.1|6893.1|0
1656503350000|2022-06-29 11:49:10|6899.1|6893.1|6898.1|6892.1|6899.1|6893.1|6898.1|6892.1|0
1656503360000|2022-06-29 11:49:20|6898|6892|6898|6892|6898|6892|6898|6892|0
1656503380000|2022-06-29 11:49:40|6898.4|6892.4|6898.5|6892.5|6898.5|6892.5|6898.4|6892.4|0
1656503400000|2022-06-29 11:50:00|6898.9|6892.9|6899|6893|6899.5|6893.5|6898.9|6892.9|0
1656503420000|2022-06-29 11:50:20|6898.5|6892.5|6899|6893|6900.5|6894.5|6898.5|6892.5|0
1656503450000|2022-06-29 11:50:50|6898.5|6892.5|6898|6892|6899|6893|6898|6892|0
1656503460000|2022-06-29 11:51:00|6899|6893|6898.5|6892.5|6899|6893|6898.1|6892.1|0
1656503470000|2022-06-29 11:51:10|6898.1|6892.1|6898.5|6892.5|6898.5|6892.5|6898.1|6892.1|0
1656503480000|2022-06-29 11:51:20|6898|6892|6898.5|6892.5|6898.5|6892.5|6898|6892|0
1656503490000|2022-06-29 11:51:30|6898|6892|6898|6892|6898|6892|6898|6892|0
1656503520000|2022-06-29 11:52:00|6897.6|6891.6|6898|6892|6898|6892|6897.6|6891.6|0
1656503530000|2022-06-29 11:52:10|6898.5|6892.5|6896.6|6890.6|6898.5|6892.5|6896.6|6890.6|1
1656503540000|2022-06-29 11:52:20|6895.6|6889.6|6898|6892|6898|6892|6895.6|6889.6|0
1656503560000|2022-06-29 11:52:40|6897.5|6891.5|6898.5|6892.5|6898.5|6892.5|6897.5|6891.5|0
1656503580000|2022-06-29 11:53:00|6898|6892|6898.5|6892.5|6898.5|6892.5|6898|6892|0
1656503590000|2022-06-29 11:53:10|6898|6892|6898|6892|6898|6892|6897.1|6891.1|0
1656503600000|2022-06-29 11:53:20|6897.1|6891.1|6897.1|6891.1|6898|6892|6897.1|6891.1|0
1656503610000|2022-06-29 11:53:30|6896.6|6890.6|6897.1|6891.1|6897.5|6891.5|6896.6|6890.6|0
1656503620000|2022-06-29 11:53:40|6897.5|6891.5|6898|6892|6898|6892|6897.1|6891.1|0
1656503670000|2022-06-29 11:54:30|6897.1|6891.1|6896.1|6890.1|6897.1|6891.1|6896.1|6890.1|0
1656503680000|2022-06-29 11:54:40|6897|6891|6897.5|6891.5|6897.5|6891.5|6897|6891|0
1656503700000|2022-06-29 11:55:00|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|0
1656503720000|2022-06-29 11:55:20|6897.1|6891.1|6897.5|6891.5|6898|6892|6897.1|6891.1|0
1656503730000|2022-06-29 11:55:30|6898|6892|6897.5|6891.5|6898|6892|6897.5|6891.5|0
1656503740000|2022-06-29 11:55:40|6898|6892|6898|6892|6898|6892|6898|6892|0
1656503750000|2022-06-29 11:55:50|6897.5|6891.5|6897.1|6891.1|6897.5|6891.5|6897.1|6891.1|0
1656503760000|2022-06-29 11:56:00|6897.5|6891.5|6898|6892|6898|6892|6897.5|6891.5|0
1656503840000|2022-06-29 11:57:20|6897.5|6891.5|6898|6892|6898|6892|6897.5|6891.5|0
1656503850000|2022-06-29 11:57:30|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|0
1656503860000|2022-06-29 11:57:40|6898|6892|6897.5|6891.5|6898|6892|6897.5|6891.5|0
1656503870000|2022-06-29 11:57:50|6897.9|6891.9|6898.6|6892.6|6898.6|6892.6|6897.9|6891.9|0
1656503880000|2022-06-29 11:58:00|6898.5|6892.5|6896.5|6890.5|6898.5|6892.5|6896.5|6890.5|0
1656503890000|2022-06-29 11:58:10|6897|6891|6896.5|6890.5|6897|6891|6896.5|6890.5|0
1656503910000|2022-06-29 11:58:30|6897.4|6891.4|6896.5|6890.5|6897.5|6891.5|6896.5|6890.5|4
1656503920000|2022-06-29 11:58:40|6896|6890|6896.5|6890.5|6896.5|6890.5|6896|6890|1
1656503930000|2022-06-29 11:58:50|||||||||4
1656503940000|2022-06-29 11:59:00|6895.6|6889.6|6896.5|6890.5|6896.5|6890.5|6895.6|6889.6|2
1656504000000|2022-06-29 12:00:00|6896|6890|6896.5|6890.5|6896.5|6890.5|6896|6890|2
1656504010000|2022-06-29 12:00:10|6896|6890|6896|6890|6896|6890|6896|6890|0
1656504030000|2022-06-29 12:00:30|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|0
1656504050000|2022-06-29 12:00:50|6896.5|6890.5|6898|6892|6898|6892|6896.5|6890.5|0
1656504060000|2022-06-29 12:01:00|6898.5|6892.5|6899|6893|6900.5|6894.5|6898.5|6892.5|2
1656504070000|2022-06-29 12:01:10|6896.7|6890.7|6898.5|6892.5|6898.5|6892.5|6896.7|6890.7|2
1656504080000|2022-06-29 12:01:20|6898|6892|6899.5|6893.5|6899.5|6893.5|6898|6892|0
1656504090000|2022-06-29 12:01:30|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1656504100000|2022-06-29 12:01:40|6899|6893|6899|6893|6899|6893|6898.5|6892.5|0
1656504140000|2022-06-29 12:02:20|6897.2|6891.2|6900|6894|6900|6894|6897.2|6891.2|6
1656504160000|2022-06-29 12:02:40|6899.5|6893.5|6901.5|6895.5|6901.5|6895.5|6899|6893|1
1656504180000|2022-06-29 12:03:00|6900|6894|6902.9|6896.9|6902.9|6896.9|6900|6894|5
1656504190000|2022-06-29 12:03:10|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|1
1656504200000|2022-06-29 12:03:20|6900|6894|6900|6894|6900|6894|6900|6894|0
1656504210000|2022-06-29 12:03:30|6901|6895|6901|6895|6901|6895|6901|6895|0
1656504220000|2022-06-29 12:03:40|6900.5|6894.5|6900|6894|6900.5|6894.5|6900|6894|0
1656504240000|2022-06-29 12:04:00|6900.5|6894.5|6899.4|6893.4|6901|6895|6899.4|6893.4|0
1656504250000|2022-06-29 12:04:10|6899|6893|6899.4|6893.4|6899.4|6893.4|6898.5|6892.5|0
1656504260000|2022-06-29 12:04:20|6899.9|6893.9|6898.5|6892.5|6899.9|6893.9|6898.5|6892.5|0
1656504270000|2022-06-29 12:04:30|6898|6892|6898.9|6892.9|6898.9|6892.9|6898|6892|0
1656504280000|2022-06-29 12:04:40|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1656504300000|2022-06-29 12:05:00|6898.9|6892.9|6900.5|6894.5|6900.5|6894.5|6898.9|6892.9|1
1656504340000|2022-06-29 12:05:40|6900|6894|6899.5|6893.5|6900|6894|6899.5|6893.5|0
1656504350000|2022-06-29 12:05:50|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1656504370000|2022-06-29 12:06:10|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1656504380000|2022-06-29 12:06:20|6900.2|6894.2|6901.9|6895.9|6901.9|6895.9|6900.2|6894.2|11
1656504390000|2022-06-29 12:06:30|6905|6899|6904.9|6898.9|6905|6899|6904.4|6898.4|1
1656504400000|2022-06-29 12:06:40|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|0
1656504410000|2022-06-29 12:06:50|6904|6898|6904.4|6898.4|6904.4|6898.4|6904|6898|3
1656504420000|2022-06-29 12:07:00|6904|6898|6902.9|6896.9|6904.4|6898.4|6902.9|6896.9|0
1656504430000|2022-06-29 12:07:10|6902.4|6896.4|6898.5|6892.5|6902.4|6896.4|6898.5|6892.5|1
1656504460000|2022-06-29 12:07:40|6898|6892|6898|6892|6898|6892|6898|6892|0
1656504470000|2022-06-29 12:07:50|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1656504500000|2022-06-29 12:08:20|6898.4|6892.4|6897|6891|6898.4|6892.4|6897|6891|0
1656504510000|2022-06-29 12:08:30|6897.4|6891.4|6897|6891|6897.4|6891.4|6897|6891|0
1656504520000|2022-06-29 12:08:40|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1656504550000|2022-06-29 12:09:10|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|0
1656504570000|2022-06-29 12:09:30|6896|6890|6898.3|6892.3|6898.3|6892.3|6896|6890|4
1656504580000|2022-06-29 12:09:40|6897.9|6891.9|6898.3|6892.3|6898.3|6892.3|6897.9|6891.9|0
1656504590000|2022-06-29 12:09:50|6897.9|6891.9|6898.3|6892.3|6898.3|6892.3|6897.9|6891.9|0
1656504600000|2022-06-29 12:10:00|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|0
1656504620000|2022-06-29 12:10:20|6897.4|6891.4|6897.9|6891.9|6897.9|6891.9|6897.4|6891.4|1
1656504630000|2022-06-29 12:10:30|6898.3|6892.3|6898.8|6892.8|6899.7|6893.7|6898.3|6892.3|10
1656504640000|2022-06-29 12:10:40|6898.3|6892.3|6897.9|6891.9|6898.3|6892.3|6897.9|6891.9|0
1656504660000|2022-06-29 12:11:00|6898.4|6892.4|6899.9|6893.9|6899.9|6893.9|6898.4|6892.4|0
1656504680000|2022-06-29 12:11:20|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1656504710000|2022-06-29 12:11:50|6898.9|6892.9|6899.5|6893.5|6899.5|6893.5|6898.9|6892.9|0
1656504720000|2022-06-29 12:12:00|6900|6894|6904.4|6898.4|6904.4|6898.4|6900|6894|2
1656504730000|2022-06-29 12:12:10|6904|6898|6902.5|6896.5|6904|6898|6902.4|6896.4|0
1656504750000|2022-06-29 12:12:30|6902.4|6896.4|6901.4|6895.4|6902.4|6896.4|6901.4|6895.4|0
1656504780000|2022-06-29 12:13:00|6900.9|6894.9|6901.4|6895.4|6901.4|6895.4|6900.9|6894.9|0
1656504800000|2022-06-29 12:13:20|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1656504820000|2022-06-29 12:13:40|6901.9|6895.9|6901.4|6895.4|6901.9|6895.9|6901.4|6895.4|1
1656504840000|2022-06-29 12:14:00|6901.9|6895.9|6904|6898|6904.5|6898.5|6901.4|6895.4|0
1656504900000|2022-06-29 12:15:00|6904.4|6898.4|6904|6898|6904.4|6898.4|6904|6898|0
1656504910000|2022-06-29 12:15:10|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|0
1656504930000|2022-06-29 12:15:30|6903.9|6897.9|6903.5|6897.5|6903.9|6897.9|6903|6897|0
1656504940000|2022-06-29 12:15:40|6904|6898|6903.5|6897.5|6904|6898|6903.5|6897.5|0
1656504960000|2022-06-29 12:16:00|6903.9|6897.9|6904|6898|6904.4|6898.4|6903.5|6897.5|0
1656504970000|2022-06-29 12:16:10|6905.3|6899.3|6905.8|6899.8|6905.8|6899.8|6905.3|6899.3|0
1656504980000|2022-06-29 12:16:20|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|2
1656505070000|2022-06-29 12:17:50|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|0
1656505080000|2022-06-29 12:18:00|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.4|6900.4|0
1656505100000|2022-06-29 12:18:20|6906.4|6900.4|6906.9|6900.9|6909.2|6903.2|6906.4|6900.4|25
1656505110000|2022-06-29 12:18:30|6906.8|6900.8|6905.2|6899.2|6906.8|6900.8|6905.2|6899.2|1
1656505120000|2022-06-29 12:18:40|||||||||8
1656505130000|2022-06-29 12:18:50|||||||||2
1656505140000|2022-06-29 12:19:00|6905.8|6899.8|6905.8|6899.8|6906.2|6900.2|6905.8|6899.8|0
1656505150000|2022-06-29 12:19:10|6905.1|6899.1|6905.8|6899.8|6905.8|6899.8|6905|6899|11
1656505170000|2022-06-29 12:19:30|6906.3|6900.3|6906.9|6900.9|6906.9|6900.9|6906.3|6900.3|0
1656505180000|2022-06-29 12:19:40|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|1
1656505210000|2022-06-29 12:20:10|6907.8|6901.8|6907.4|6901.4|6907.8|6901.8|6907.4|6901.4|0
1656505220000|2022-06-29 12:20:20|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|0
1656505230000|2022-06-29 12:20:30|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|2
1656505240000|2022-06-29 12:20:40|6909.4|6903.4|6909.3|6903.3|6909.4|6903.4|6909.3|6903.3|0
1656505250000|2022-06-29 12:20:50|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|0
1656505270000|2022-06-29 12:21:10|6909.3|6903.3|6908.8|6902.8|6909.3|6903.3|6908.8|6902.8|0
1656505280000|2022-06-29 12:21:20|6909.3|6903.3|6908.8|6902.8|6909.3|6903.3|6908.8|6902.8|0
1656505300000|2022-06-29 12:21:40|6909.2|6903.2|6909.3|6903.3|6909.3|6903.3|6909.2|6903.2|0
1656505310000|2022-06-29 12:21:50|6909.2|6903.2|6908.8|6902.8|6909.3|6903.3|6908.8|6902.8|0
1656505320000|2022-06-29 12:22:00|||||||||1
1656505340000|2022-06-29 12:22:20|6909.2|6903.2|6907.3|6901.3|6909.2|6903.2|6906.8|6900.8|0
1656505350000|2022-06-29 12:22:30|6907.2|6901.2|6908.8|6902.8|6909.3|6903.3|6906.8|6900.8|0
1656505360000|2022-06-29 12:22:40|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|0
1656505370000|2022-06-29 12:22:50|||||||||1
1656505380000|2022-06-29 12:23:00|6908.8|6902.8|6908.8|6902.8|6909.3|6903.3|6908.3|6902.3|0
1656505390000|2022-06-29 12:23:10|6908.3|6902.3|6909.2|6903.2|6909.2|6903.2|6908.3|6902.3|0
1656505400000|2022-06-29 12:23:20|6909.3|6903.3|6906.8|6900.8|6909.3|6903.3|6906.8|6900.8|0
1656505410000|2022-06-29 12:23:30|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656505420000|2022-06-29 12:23:40|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656505430000|2022-06-29 12:23:50|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|0
1656505440000|2022-06-29 12:24:00|6906.8|6900.8|6907.7|6901.7|6907.7|6901.7|6906.8|6900.8|0
1656505450000|2022-06-29 12:24:10|||||||||1
1656505460000|2022-06-29 12:24:20|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|4
1656505470000|2022-06-29 12:24:30|6907.2|6901.2|6906.8|6900.8|6907.2|6901.2|6906.8|6900.8|0
1656505480000|2022-06-29 12:24:40|6906.3|6900.3|6905.2|6899.2|6906.3|6900.3|6905.2|6899.2|18
1656505490000|2022-06-29 12:24:50|||||||||7
1656505500000|2022-06-29 12:25:00|6905.3|6899.3|6905.7|6899.7|6905.7|6899.7|6905.3|6899.3|2
1656505510000|2022-06-29 12:25:10|||||||||1
1656505540000|2022-06-29 12:25:40|6905.3|6899.3|6905.7|6899.7|6905.7|6899.7|6905.3|6899.3|13
1656505550000|2022-06-29 12:25:50|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656505560000|2022-06-29 12:26:00|6906.7|6900.7|6906.6|6900.6|6906.7|6900.7|6906.6|6900.6|0
1656505570000|2022-06-29 12:26:10|6905.3|6899.3|6908.7|6902.7|6908.8|6902.8|6905.3|6899.3|1
1656505600000|2022-06-29 12:26:40|6909.2|6903.2|6909.7|6903.7|6910.2|6904.2|6908.7|6902.7|0
1656505610000|2022-06-29 12:26:50|6909.6|6903.6|6908.7|6902.7|6909.6|6903.6|6908.7|6902.7|0
1656505640000|2022-06-29 12:27:20|6909.2|6903.2|6907.7|6901.7|6909.2|6903.2|6907.7|6901.7|0
1656505650000|2022-06-29 12:27:30|6907.2|6901.2|6908.2|6902.2|6908.2|6902.2|6907.2|6901.2|1
1656505660000|2022-06-29 12:27:40|6908.7|6902.7|6907.6|6901.6|6908.7|6902.7|6907.6|6901.6|0
1656505670000|2022-06-29 12:27:50|6908.1|6902.1|6907.2|6901.2|6908.1|6902.1|6907.2|6901.2|0
1656505680000|2022-06-29 12:28:00|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.1|6899.1|1
1656505690000|2022-06-29 12:28:10|6905.1|6899.1|6905.6|6899.6|6905.6|6899.6|6905.1|6899.1|2
1656505720000|2022-06-29 12:28:40|||||||||1
1656505730000|2022-06-29 12:28:50|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.1|6899.1|8
1656505740000|2022-06-29 12:29:00|6906.2|6900.2|6906.1|6900.1|6906.6|6900.6|6905.7|6899.7|1
1656505750000|2022-06-29 12:29:10|6905.6|6899.6|6906.1|6900.1|6906.1|6900.1|6905.6|6899.6|0
1656505760000|2022-06-29 12:29:20|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1656505770000|2022-06-29 12:29:30|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.6|6899.6|0
1656505780000|2022-06-29 12:29:40|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|0
1656505790000|2022-06-29 12:29:50|6905.6|6899.6|6906.1|6900.1|6906.1|6900.1|6905.6|6899.6|0
1656505800000|2022-06-29 12:30:00|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6906.1|6900.1|0
1656505810000|2022-06-29 12:30:10|6906.6|6900.6|6906.6|6900.6|6906.6|6900.6|6906.2|6900.2|1
1656505820000|2022-06-29 12:30:20|6906.2|6900.2|6905.6|6899.6|6906.6|6900.6|6905.6|6899.6|0
1656505840000|2022-06-29 12:30:40|6906.1|6900.1|6906.6|6900.6|6907.6|6901.6|6906.1|6900.1|0
1656505850000|2022-06-29 12:30:50|6907.1|6901.1|6906.6|6900.6|6907.1|6901.1|6906.6|6900.6|0
1656505860000|2022-06-29 12:31:00|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.6|6899.6|0
1656505870000|2022-06-29 12:31:10|6906.1|6900.1|6907.1|6901.1|6907.6|6901.6|6905.6|6899.6|0
1656505880000|2022-06-29 12:31:20|6906.6|6900.6|6907.1|6901.1|6907.6|6901.6|6906.6|6900.6|0
1656505890000|2022-06-29 12:31:30|6906.6|6900.6|6906.1|6900.1|6906.6|6900.6|6905.6|6899.6|0
1656505900000|2022-06-29 12:31:40|6905.6|6899.6|6906.6|6900.6|6907.6|6901.6|6905.6|6899.6|0
1656505910000|2022-06-29 12:31:50|6907|6901|6907.1|6901.1|6907.1|6901.1|6907|6901|0
1656505920000|2022-06-29 12:32:00|6907.5|6901.5|6906.6|6900.6|6907.6|6901.6|6906.6|6900.6|1
1656505940000|2022-06-29 12:32:20|6899.7|6893.7|6901.6|6895.6|6901.6|6895.6|6899.6|6893.6|1
1656505970000|2022-06-29 12:32:50|6900.7|6894.7|6902.1|6896.1|6902.6|6896.6|6900.7|6894.7|0
1656505980000|2022-06-29 12:33:00|6902.6|6896.6|6900.6|6894.6|6902.6|6896.6|6900.6|6894.6|5
1656506010000|2022-06-29 12:33:30|6900.1|6894.1|6898.7|6892.7|6900.1|6894.1|6898.7|6892.7|0
1656506030000|2022-06-29 12:33:50|6898.2|6892.2|6898.7|6892.7|6899.7|6893.7|6898.2|6892.2|0
1656506040000|2022-06-29 12:34:00|6899.1|6893.1|6899.7|6893.7|6899.7|6893.7|6898.2|6892.2|0
1656506050000|2022-06-29 12:34:10|6899.2|6893.2|6899.1|6893.1|6899.2|6893.2|6899.1|6893.1|0
1656506060000|2022-06-29 12:34:20|6898.7|6892.7|6898.2|6892.2|6899.6|6893.6|6898.2|6892.2|0
1656506070000|2022-06-29 12:34:30|6898.6|6892.6|6899.1|6893.1|6899.6|6893.6|6898.6|6892.6|0
1656506080000|2022-06-29 12:34:40|6899.7|6893.7|6899.2|6893.2|6900.2|6894.2|6899.2|6893.2|0
1656506090000|2022-06-29 12:34:50|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.2|6893.2|0
1656506100000|2022-06-29 12:35:00|6899.2|6893.2|6899.1|6893.1|6899.6|6893.6|6898.2|6892.2|1
1656506110000|2022-06-29 12:35:10|6898.6|6892.6|6897.7|6891.7|6898.6|6892.6|6897.7|6891.7|0
1656506120000|2022-06-29 12:35:20|6897.8|6891.8|6899.6|6893.6|6899.7|6893.7|6897.8|6891.8|1
1656506130000|2022-06-29 12:35:30|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1656506160000|2022-06-29 12:36:00|6899.6|6893.6|6899.6|6893.6|6899.7|6893.7|6898.7|6892.7|0
1656506170000|2022-06-29 12:36:10|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6898.7|6892.7|0
1656506190000|2022-06-29 12:36:30|6899.3|6893.3|6899.2|6893.2|6899.3|6893.3|6899.2|6893.2|0
1656506200000|2022-06-29 12:36:40|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.2|6893.2|0
1656506210000|2022-06-29 12:36:50|6899.2|6893.2|6899.7|6893.7|6899.7|6893.7|6899.2|6893.2|0
1656506220000|2022-06-29 12:37:00|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|0
1656506240000|2022-06-29 12:37:20|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1656506250000|2022-06-29 12:37:30|6900.2|6894.2|6900.7|6894.7|6900.7|6894.7|6900.2|6894.2|0
1656506260000|2022-06-29 12:37:40|6902.1|6896.1|6903.1|6897.1|6903.2|6897.2|6902.1|6896.1|5
1656506270000|2022-06-29 12:37:50|6903.2|6897.2|6903.1|6897.1|6903.2|6897.2|6902.6|6896.6|0
1656506280000|2022-06-29 12:38:00|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1656506290000|2022-06-29 12:38:10|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|0
1656506300000|2022-06-29 12:38:20|6902.1|6896.1|6900.7|6894.7|6902.7|6896.7|6900.7|6894.7|2
1656506320000|2022-06-29 12:38:40|6901.6|6895.6|6901.2|6895.2|6901.6|6895.6|6901.2|6895.2|1
1656506350000|2022-06-29 12:39:10|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1656506360000|2022-06-29 12:39:20|6901.2|6895.2|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|0
1656506370000|2022-06-29 12:39:30|6898.2|6892.2|6900.7|6894.7|6900.7|6894.7|6898.2|6892.2|5
1656506380000|2022-06-29 12:39:40|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.1|6894.1|0
1656506390000|2022-06-29 12:39:50|6900.7|6894.7|6900.1|6894.1|6900.7|6894.7|6900.1|6894.1|0
1656506410000|2022-06-29 12:40:10|||||||||1
1656506420000|2022-06-29 12:40:20|6900.6|6894.6|6898.3|6892.3|6900.6|6894.6|6898.2|6892.2|10
1656506430000|2022-06-29 12:40:30|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|0
1656506440000|2022-06-29 12:40:40|6897.3|6891.3|6897.7|6891.7|6897.8|6891.8|6897.3|6891.3|2
1656506450000|2022-06-29 12:40:50|6897.8|6891.8|6897.7|6891.7|6897.8|6891.8|6897.7|6891.7|0
1656506480000|2022-06-29 12:41:20|||||||||1
1656506500000|2022-06-29 12:41:40|||||||||2
1656506510000|2022-06-29 12:41:50|6898.2|6892.2|6897.7|6891.7|6898.2|6892.2|6897.7|6891.7|1
1656506530000|2022-06-29 12:42:10|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|0
1656506550000|2022-06-29 12:42:30|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|1
1656506560000|2022-06-29 12:42:40|6896.9|6890.9|6897.3|6891.3|6897.3|6891.3|6896.8|6890.8|0
1656506590000|2022-06-29 12:43:10|6897.8|6891.8|6898.3|6892.3|6898.3|6892.3|6897.3|6891.3|5
1656506600000|2022-06-29 12:43:20|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|2
1656506620000|2022-06-29 12:43:40|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|0
1656506630000|2022-06-29 12:43:50|6897.9|6891.9|6897.8|6891.8|6897.9|6891.9|6897.8|6891.8|0
1656506640000|2022-06-29 12:44:00|6897.4|6891.4|6901.7|6895.7|6901.7|6895.7|6896.9|6890.9|5
1656506650000|2022-06-29 12:44:10|6901.2|6895.2|6900.2|6894.2|6901.2|6895.2|6900.2|6894.2|1
1656506660000|2022-06-29 12:44:20|6900.7|6894.7|6901.2|6895.2|6901.2|6895.2|6900.3|6894.3|0
1656506670000|2022-06-29 12:44:30|6902.6|6896.6|6902.2|6896.2|6902.6|6896.6|6901.2|6895.2|3
1656506680000|2022-06-29 12:44:40|6902.1|6896.1|6901.7|6895.7|6902.1|6896.1|6901.7|6895.7|0
1656509400000|2022-06-29 13:30:00|6904.9|6898.9|6905.3|6899.3|6908.2|6902.2|6901.5|6895.5|143
1656509410000|2022-06-29 13:30:10|6904.9|6898.9|6900.6|6894.6|6905.8|6899.8|6898.8|6892.8|38
1656509420000|2022-06-29 13:30:20|6901.6|6895.6|6901.6|6895.6|6902.6|6896.6|6900.2|6894.2|22
1656509430000|2022-06-29 13:30:30|6901.2|6895.2|6900.9|6894.9|6901.2|6895.2|6895.6|6889.6|31
1656509440000|2022-06-29 13:30:40|6901.4|6895.4|6897|6891|6902.9|6896.9|6897|6891|16
1656509450000|2022-06-29 13:30:50|6896.5|6890.5|6898.8|6892.8|6898.8|6892.8|6895.4|6889.4|44
1656509460000|2022-06-29 13:31:00|6899.3|6893.3|6897|6891|6899.3|6893.3|6896.6|6890.6|32
1656509470000|2022-06-29 13:31:10|6897.1|6891.1|6895.5|6889.5|6897.1|6891.1|6895|6889|16
1656509480000|2022-06-29 13:31:20|6896|6890|6895|6889|6897|6891|6894.5|6888.5|23
1656509490000|2022-06-29 13:31:30|6895.5|6889.5|6885.5|6879.5|6895.5|6889.5|6883.6|6877.6|20
1656509500000|2022-06-29 13:31:40|6885|6879|6886|6880|6886|6880|6884|6878|12
1656509510000|2022-06-29 13:31:50|6885.5|6879.5|6881.9|6875.9|6885.5|6879.5|6881.9|6875.9|2
1656509520000|2022-06-29 13:32:00|6882|6876|6881.5|6875.5|6882.5|6876.5|6881|6875|5
1656509530000|2022-06-29 13:32:10|6881.4|6875.4|6889.5|6883.5|6890.4|6884.4|6881|6875|10
1656509540000|2022-06-29 13:32:20|6888.6|6882.6|6887|6881|6888.6|6882.6|6884.5|6878.5|2
1656509550000|2022-06-29 13:32:30|6886.5|6880.5|6887|6881|6887|6881|6885.9|6879.9|1
1656509560000|2022-06-29 13:32:40|6887.5|6881.5|6888.5|6882.5|6889|6883|6887.5|6881.5|1
1656509570000|2022-06-29 13:32:50|6889|6883|6884.5|6878.5|6889.5|6883.5|6884.5|6878.5|13
1656509580000|2022-06-29 13:33:00|6884.4|6878.4|6886|6880|6887|6881|6883.5|6877.5|2
1656509590000|2022-06-29 13:33:10|6885|6879|6886.4|6880.4|6886.5|6880.5|6884.5|6878.5|1
1656509600000|2022-06-29 13:33:20|6886.5|6880.5|6887.5|6881.5|6887.9|6881.9|6886|6880|6
1656509610000|2022-06-29 13:33:30|6887|6881|6884.1|6878.1|6887.5|6881.5|6884.1|6878.1|1
1656509620000|2022-06-29 13:33:40|6884.5|6878.5|6881.9|6875.9|6884.9|6878.9|6881.9|6875.9|32
1656509630000|2022-06-29 13:33:50|6882.4|6876.4|6880|6874|6884.4|6878.4|6880|6874|4
1656509640000|2022-06-29 13:34:00|6880.5|6874.5|6881.5|6875.5|6882.5|6876.5|6879.6|6873.6|42
1656509650000|2022-06-29 13:34:10|6882|6876|6883|6877|6883.5|6877.5|6882|6876|7
1656509660000|2022-06-29 13:34:20|6883.5|6877.5|6877.3|6871.3|6884.5|6878.5|6877.3|6871.3|22
1656509670000|2022-06-29 13:34:30|6877.8|6871.8|6878.6|6872.6|6878.6|6872.6|6877.7|6871.7|5
1656509680000|2022-06-29 13:34:40|6878.1|6872.1|6878.6|6872.6|6878.7|6872.7|6877.1|6871.1|1
1656509690000|2022-06-29 13:34:50|6879.6|6873.6|6880.7|6874.7|6882.1|6876.1|6879.6|6873.6|7
1656509700000|2022-06-29 13:35:00|6880.6|6874.6|6882.1|6876.1|6882.1|6876.1|6880.1|6874.1|12
1656509710000|2022-06-29 13:35:10|6882.2|6876.2|6886.6|6880.6|6886.6|6880.6|6882.2|6876.2|2
1656509720000|2022-06-29 13:35:20|6888.5|6882.5|6887.1|6881.1|6888.6|6882.6|6886.6|6880.6|9
1656509730000|2022-06-29 13:35:30|6886.6|6880.6|6889|6883|6889|6883|6886.1|6880.1|3
1656509740000|2022-06-29 13:35:40|6888.6|6882.6|6888|6882|6889|6883|6888|6882|0
1656509750000|2022-06-29 13:35:50|6888.1|6882.1|6888|6882|6889|6883|6888|6882|4
1656509760000|2022-06-29 13:36:00|6887.5|6881.5|6887.6|6881.6|6888.6|6882.6|6885.5|6879.5|8
1656509770000|2022-06-29 13:36:10|6887.1|6881.1|6883.1|6877.1|6887.1|6881.1|6882.6|6876.6|2
1656509780000|2022-06-29 13:36:20|6882.6|6876.6|6879.7|6873.7|6883.6|6877.6|6878.7|6872.7|9
1656509790000|2022-06-29 13:36:30|6879.6|6873.6|6879.5|6873.5|6879.6|6873.6|6879.5|6873.5|6
1656509800000|2022-06-29 13:36:40|6879|6873|6881.5|6875.5|6881.5|6875.5|6878.5|6872.5|7
1656509810000|2022-06-29 13:36:50|6881|6875|6881|6875|6881|6875|6881|6875|6
1656509820000|2022-06-29 13:37:00|6880.5|6874.5|6878.5|6872.5|6880.5|6874.5|6878.5|6872.5|0
1656509830000|2022-06-29 13:37:10|6878.9|6872.9|6876.4|6870.4|6879.9|6873.9|6876.4|6870.4|2
1656509840000|2022-06-29 13:37:20|6873.3|6867.3|6875.4|6869.4|6876|6870|6872.3|6866.3|7
1656509850000|2022-06-29 13:37:30|6872.9|6866.9|6879.4|6873.4|6879.9|6873.9|6872.9|6866.9|6
1656509860000|2022-06-29 13:37:40|6878.9|6872.9|6879.9|6873.9|6879.9|6873.9|6878.4|6872.4|3
1656509870000|2022-06-29 13:37:50|6879.4|6873.4|6874.7|6868.7|6879.4|6873.4|6873.8|6867.8|8
1656509880000|2022-06-29 13:38:00|6875.2|6869.2|6874.2|6868.2|6875.6|6869.6|6873.7|6867.7|3
1656509890000|2022-06-29 13:38:10|6876.7|6870.7|6876.7|6870.7|6876.7|6870.7|6876.7|6870.7|19
1656509900000|2022-06-29 13:38:20|6875.7|6869.7|6874.2|6868.2|6876.2|6870.2|6873.2|6867.2|8
1656509910000|2022-06-29 13:38:30|6873.7|6867.7|6871.6|6865.6|6873.7|6867.7|6871.2|6865.2|8
1656509920000|2022-06-29 13:38:40|6869.1|6863.1|6871.6|6865.6|6872.1|6866.1|6869.1|6863.1|1
1656509930000|2022-06-29 13:38:50|6871.1|6865.1|6869|6863|6871.1|6865.1|6869|6863|18
1656509940000|2022-06-29 13:39:00|6868.6|6862.6|6871.5|6865.5|6875|6869|6867.6|6861.6|7
1656509950000|2022-06-29 13:39:10|6871|6865|6871.1|6865.1|6871.5|6865.5|6870.1|6864.1|1
1656509960000|2022-06-29 13:39:20|6872|6866|6872.5|6866.5|6872.5|6866.5|6872|6866|3
1656509970000|2022-06-29 13:39:30|6875|6869|6876|6870|6877.5|6871.5|6875|6869|5
1656509980000|2022-06-29 13:39:40|6876.1|6870.1|6877|6871|6877|6871|6876.1|6870.1|1
1656509990000|2022-06-29 13:39:50|6877.1|6871.1|6880.6|6874.6|6881.1|6875.1|6877.1|6871.1|4
1656510000000|2022-06-29 13:40:00|6881.5|6875.5|6879.1|6873.1|6882.2|6876.2|6879.1|6873.1|9
1656510010000|2022-06-29 13:40:10|6879.6|6873.6|6881.2|6875.2|6882.2|6876.2|6879.1|6873.1|12
1656510020000|2022-06-29 13:40:20|6880.7|6874.7|6878.1|6872.1|6881.2|6875.2|6877.6|6871.6|4
1656510030000|2022-06-29 13:40:30|6878.2|6872.2|6875.1|6869.1|6879.1|6873.1|6874.2|6868.2|28
1656510040000|2022-06-29 13:40:40|6875.2|6869.2|6871.1|6865.1|6875.2|6869.2|6871.1|6865.1|22
1656510050000|2022-06-29 13:40:50|6869.6|6863.6|6870.5|6864.5|6871.1|6865.1|6869.6|6863.6|0
1656510060000|2022-06-29 13:41:00|6870.6|6864.6|6875|6869|6875|6869|6868.5|6862.5|22
1656510070000|2022-06-29 13:41:10|6872.6|6866.6|6869.6|6863.6|6872.6|6866.6|6869.6|6863.6|18
1656510080000|2022-06-29 13:41:20|6870.6|6864.6|6871.1|6865.1|6871.1|6865.1|6869.6|6863.6|1
1656510090000|2022-06-29 13:41:30|6871|6865|6871.1|6865.1|6872.1|6866.1|6870|6864|8
1656510100000|2022-06-29 13:41:40|6873.1|6867.1|6873.6|6867.6|6873.6|6867.6|6872.6|6866.6|1
1656510110000|2022-06-29 13:41:50|6874.1|6868.1|6875|6869|6875|6869|6874.1|6868.1|17
1656510120000|2022-06-29 13:42:00|6875.1|6869.1|6875|6869|6875.1|6869.1|6874.1|6868.1|19
1656510130000|2022-06-29 13:42:10|6874.6|6868.6|6875.1|6869.1|6875.1|6869.1|6874.6|6868.6|11
1656510140000|2022-06-29 13:42:20|6875.2|6869.2|6878.6|6872.6|6878.6|6872.6|6875.1|6869.1|15
1656510150000|2022-06-29 13:42:30|6879|6873|6881|6875|6881.5|6875.5|6877.4|6871.4|0
1656510160000|2022-06-29 13:42:40|6880.5|6874.5|6884.5|6878.5|6884.5|6878.5|6879.5|6873.5|0
1656510170000|2022-06-29 13:42:50|6885|6879|6885.5|6879.5|6886.5|6880.5|6885|6879|5
1656510180000|2022-06-29 13:43:00|6885.1|6879.1|6884|6878|6885.1|6879.1|6882.1|6876.1|8
1656510190000|2022-06-29 13:43:10|6883|6877|6886|6880|6887.2|6881.2|6883|6877|16
1656510200000|2022-06-29 13:43:20|6886.4|6880.4|6885.1|6879.1|6886.9|6880.9|6884|6878|4
1656510210000|2022-06-29 13:43:30|6885|6879|6885|6879|6886.1|6880.1|6884|6878|1
1656510220000|2022-06-29 13:43:40|6884.5|6878.5|6884.5|6878.5|6885.5|6879.5|6884|6878|0
1656510230000|2022-06-29 13:43:50|6884|6878|6882|6876|6884|6878|6882|6876|4
1656510240000|2022-06-29 13:44:00|6881.5|6875.5|6880.4|6874.4|6882.4|6876.4|6879.4|6873.4|11
1656510250000|2022-06-29 13:44:10|6879.9|6873.9|6875.9|6869.9|6880.4|6874.4|6875.9|6869.9|2
1656510260000|2022-06-29 13:44:20|6875.4|6869.4|6874.5|6868.5|6875.4|6869.4|6874.5|6868.5|1
1656510270000|2022-06-29 13:44:30|6874|6868|6874|6868|6874.9|6868.9|6874|6868|8
1656510280000|2022-06-29 13:44:40|6874.5|6868.5|6874.9|6868.9|6874.9|6868.9|6873|6867|2
1656510290000|2022-06-29 13:44:50|6874.5|6868.5|6872.4|6866.4|6874.5|6868.5|6872.4|6866.4|11
1656510300000|2022-06-29 13:45:00|6870.4|6864.4|6871.9|6865.9|6871.9|6865.9|6870|6864|16
1656510310000|2022-06-29 13:45:10|6871.4|6865.4|6870.5|6864.5|6871.4|6865.4|6870|6864|8
1656510320000|2022-06-29 13:45:20|6871|6865|6869.5|6863.5|6871|6865|6869.5|6863.5|14
1656510330000|2022-06-29 13:45:30|6869.9|6863.9|6865.8|6859.8|6869.9|6863.9|6865.8|6859.8|13
1656510340000|2022-06-29 13:45:40|6865.4|6859.4|6870.8|6864.8|6871.7|6865.7|6865.3|6859.3|16
1656510350000|2022-06-29 13:45:50|6870.3|6864.3|6875.3|6869.3|6876.3|6870.3|6870.3|6864.3|11
1656510360000|2022-06-29 13:46:00|6875.8|6869.8|6876.8|6870.8|6877.3|6871.3|6875.8|6869.8|6
1656510370000|2022-06-29 13:46:10|6876.3|6870.3|6875.8|6869.8|6876.3|6870.3|6875.3|6869.3|0
1656510380000|2022-06-29 13:46:20|6876.3|6870.3|6875.8|6869.8|6876.8|6870.8|6875.3|6869.3|1
1656510390000|2022-06-29 13:46:30|6875.7|6869.7|6875.8|6869.8|6876.7|6870.7|6875.2|6869.2|6
1656510400000|2022-06-29 13:46:40|6875.7|6869.7|6876.8|6870.8|6876.8|6870.8|6875.2|6869.2|0
1656510410000|2022-06-29 13:46:50|6876.3|6870.3|6875.3|6869.3|6876.3|6870.3|6873.3|6867.3|42
1656510420000|2022-06-29 13:47:00|6874.8|6868.8|6877.8|6871.8|6877.8|6871.8|6874.8|6868.8|3
1656510430000|2022-06-29 13:47:10|6878.3|6872.3|6875.8|6869.8|6878.8|6872.8|6874.8|6868.8|19
1656510440000|2022-06-29 13:47:20|6876.3|6870.3|6875.8|6869.8|6877.3|6871.3|6875.8|6869.8|36
1656510450000|2022-06-29 13:47:30|6876.3|6870.3|6875.8|6869.8|6876.3|6870.3|6875.3|6869.3|6
1656510460000|2022-06-29 13:47:40|6875.3|6869.3|6874.8|6868.8|6875.3|6869.3|6874.7|6868.7|75
1656510470000|2022-06-29 13:47:50|6874.2|6868.2|6873.7|6867.7|6875.3|6869.3|6873.3|6867.3|3
1656510480000|2022-06-29 13:48:00|6873.8|6867.8|6875.2|6869.2|6875.2|6869.2|6873.8|6867.8|106
1656510490000|2022-06-29 13:48:10|6874.8|6868.8|6875.8|6869.8|6876.2|6870.2|6873.7|6867.7|11
1656510500000|2022-06-29 13:48:20|6875.3|6869.3|6874.7|6868.7|6875.3|6869.3|6874.7|6868.7|0
1656510510000|2022-06-29 13:48:30|6875.2|6869.2|6874.8|6868.8|6875.8|6869.8|6874.7|6868.7|5
1656510520000|2022-06-29 13:48:40|6874.7|6868.7|6873.2|6867.2|6876.2|6870.2|6873.2|6867.2|1
1656510530000|2022-06-29 13:48:50|6873.3|6867.3|6875.2|6869.2|6875.2|6869.2|6873.2|6867.2|3
1656510540000|2022-06-29 13:49:00|6874.8|6868.8|6878.4|6872.4|6878.4|6872.4|6874.8|6868.8|6
1656510550000|2022-06-29 13:49:10|6877.9|6871.9|6877.3|6871.3|6877.9|6871.9|6876.3|6870.3|10
1656510560000|2022-06-29 13:49:20|6878.4|6872.4|6875.8|6869.8|6878.4|6872.4|6875.8|6869.8|1
1656510570000|2022-06-29 13:49:30|6876.8|6870.8|6874.7|6868.7|6877.3|6871.3|6874.7|6868.7|0
1656510580000|2022-06-29 13:49:40|6874.8|6868.8|6875.2|6869.2|6875.7|6869.7|6874.7|6868.7|105
1656510590000|2022-06-29 13:49:50|6874.8|6868.8|6877.2|6871.2|6877.2|6871.2|6873.2|6867.2|27
1656510600000|2022-06-29 13:50:00|6874.9|6868.9|6875.8|6869.8|6875.8|6869.8|6873.7|6867.7|28
1656510610000|2022-06-29 13:50:10|6875.7|6869.7|6878.3|6872.3|6878.3|6872.3|6875.7|6869.7|21
1656510620000|2022-06-29 13:50:20|6878.2|6872.2|6877.8|6871.8|6878.2|6872.2|6877.7|6871.7|2
1656510630000|2022-06-29 13:50:30|6877.7|6871.7|6880.2|6874.2|6880.2|6874.2|6877.7|6871.7|12
1656510640000|2022-06-29 13:50:40|6879.2|6873.2|6881.2|6875.2|6881.2|6875.2|6879.2|6873.2|10
1656510650000|2022-06-29 13:50:50|6883.2|6877.2|6888.2|6882.2|6888.7|6882.7|6883.2|6877.2|13
1656510660000|2022-06-29 13:51:00|6887.7|6881.7|6888.3|6882.3|6888.8|6882.8|6887.7|6881.7|13
1656510670000|2022-06-29 13:51:10|6889.2|6883.2|6892.2|6886.2|6893.7|6887.7|6889.2|6883.2|12
1656510680000|2022-06-29 13:51:20|6892.3|6886.3|6892.3|6886.3|6892.3|6886.3|6891.2|6885.2|2
1656510690000|2022-06-29 13:51:30|6892.4|6886.4|6902.2|6896.2|6902.2|6896.2|6892.4|6886.4|40
1656510700000|2022-06-29 13:51:40|6901.2|6895.2|6901.1|6895.1|6903.6|6897.6|6901.1|6895.1|28
1656510710000|2022-06-29 13:51:50|6900.6|6894.6|6913.6|6907.6|6913.6|6907.6|6900.6|6894.6|27
1656510720000|2022-06-29 13:52:00|6914.5|6908.5|6914.3|6908.3|6914.8|6908.8|6909.6|6903.6|28
1656510730000|2022-06-29 13:52:10|6914.8|6908.8|6919.8|6913.8|6919.8|6913.8|6913.9|6907.9|17
1656510740000|2022-06-29 13:52:20|6919.3|6913.3|6930.2|6924.2|6930.2|6924.2|6919.3|6913.3|30
1656510750000|2022-06-29 13:52:30|6929.7|6923.7|6930.9|6924.9|6931.4|6925.4|6926.9|6920.9|51
1656510760000|2022-06-29 13:52:40|6931|6925|6937.4|6931.4|6937.9|6931.9|6931|6925|18
1656510770000|2022-06-29 13:52:50|6938.8|6932.8|6936.4|6930.4|6938.8|6932.8|6934.5|6928.5|16
1656510780000|2022-06-29 13:53:00|6938.4|6932.4|6936.5|6930.5|6938.4|6932.4|6935.9|6929.9|2
1656510790000|2022-06-29 13:53:10|6936.4|6930.4|6936.9|6930.9|6936.9|6930.9|6935.4|6929.4|28
1656510800000|2022-06-29 13:53:20|6937.4|6931.4|6937.3|6931.3|6937.4|6931.4|6936.9|6930.9|18
1656510810000|2022-06-29 13:53:30|6937.4|6931.4|6939.4|6933.4|6939.4|6933.4|6935.9|6929.9|8
1656510820000|2022-06-29 13:53:40|6939.9|6933.9|6954.4|6948.4|6954.4|6948.4|6939.9|6933.9|39
1656510830000|2022-06-29 13:53:50|6954.9|6948.9|6951.8|6945.8|6958.4|6952.4|6951.4|6945.4|39
1656510840000|2022-06-29 13:54:00|6951.9|6945.9|6944.4|6938.4|6952.3|6946.3|6943.9|6937.9|5
1656510850000|2022-06-29 13:54:10|6945.4|6939.4|6944.4|6938.4|6946|6940|6939.9|6933.9|16
1656510860000|2022-06-29 13:54:20|6942.9|6936.9|6948.9|6942.9|6948.9|6942.9|6942.9|6936.9|17
1656510870000|2022-06-29 13:54:30|6949.4|6943.4|6949.9|6943.9|6949.9|6943.9|6947.9|6941.9|1
1656510880000|2022-06-29 13:54:40|6949.5|6943.5|6948.4|6942.4|6949.5|6943.5|6947.4|6941.4|2
1656510890000|2022-06-29 13:54:50|6948.9|6942.9|6949.5|6943.5|6951.4|6945.4|6948.9|6942.9|1
1656510900000|2022-06-29 13:55:00|6949.6|6943.6|6951.4|6945.4|6951.4|6945.4|6949.6|6943.6|2
1656510910000|2022-06-29 13:55:10|6954|6948|6952.1|6946.1|6955.9|6949.9|6952.1|6946.1|0
1656510920000|2022-06-29 13:55:20|6952|6946|6952.4|6946.4|6953.3|6947.3|6951.9|6945.9|13
1656510930000|2022-06-29 13:55:30|6951.9|6945.9|6951.8|6945.8|6953.4|6947.4|6951.4|6945.4|110
1656510940000|2022-06-29 13:55:40|6952.3|6946.3|6952.8|6946.8|6952.9|6946.9|6952|6946|13
1656510950000|2022-06-29 13:55:50|6952.9|6946.9|6952.9|6946.9|6953.4|6947.4|6952.4|6946.4|102
1656510960000|2022-06-29 13:56:00|6953|6947|6953.6|6947.6|6954.1|6948.1|6953|6947|50
1656510970000|2022-06-29 13:56:10|6953.5|6947.5|6953|6947|6954|6948|6952.5|6946.5|4
1656510980000|2022-06-29 13:56:20|6953.1|6947.1|6954.1|6948.1|6954.5|6948.5|6953|6947|4
1656510990000|2022-06-29 13:56:30|6954.5|6948.5|6954.5|6948.5|6955|6949|6954.5|6948.5|3
1656511000000|2022-06-29 13:56:40|6955|6949|6954.5|6948.5|6955|6949|6954.5|6948.5|7
1656511010000|2022-06-29 13:56:50|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|2
1656511020000|2022-06-29 13:57:00|6955|6949|6954.5|6948.5|6955|6949|6954|6948|7
1656511030000|2022-06-29 13:57:10|6955|6949|6954.5|6948.5|6955|6949|6954.5|6948.5|9
1656511040000|2022-06-29 13:57:20|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|9
1656511050000|2022-06-29 13:57:30|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1656511060000|2022-06-29 13:57:40|6954|6948|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|2
1656511070000|2022-06-29 13:57:50|6954.9|6948.9|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|1
1656511090000|2022-06-29 13:58:10|||||||||10
1656511110000|2022-06-29 13:58:30|6953.9|6947.9|6953.9|6947.9|6954.4|6948.4|6953.9|6947.9|14
1656511120000|2022-06-29 13:58:40|6954.3|6948.3|6954.4|6948.4|6954.9|6948.9|6954|6948|12
1656511130000|2022-06-29 13:58:50|6953.5|6947.5|6953.4|6947.4|6953.5|6947.5|6953.4|6947.4|5
1656511140000|2022-06-29 13:59:00|6952.9|6946.9|6952.9|6946.9|6953.4|6947.4|6952.4|6946.4|14
1656511150000|2022-06-29 13:59:10|6953|6947|6952.9|6946.9|6953.4|6947.4|6952.9|6946.9|3
1656511160000|2022-06-29 13:59:20|6953.8|6947.8|6952.8|6946.8|6953.8|6947.8|6951.8|6945.8|22
1656511170000|2022-06-29 13:59:30|6953.3|6947.3|6954.4|6948.4|6954.4|6948.4|6952.3|6946.3|3
1656511180000|2022-06-29 13:59:40|6954.9|6948.9|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|7
1656511190000|2022-06-29 13:59:50|6954.5|6948.5|6954.4|6948.4|6954.5|6948.5|6954.4|6948.4|71
1656511200000|2022-06-29 14:00:00|6954.3|6948.3|6952.9|6946.9|6954.3|6948.3|6952.9|6946.9|50
1656511210000|2022-06-29 14:00:10|6952.8|6946.8|6952.8|6946.8|6952.8|6946.8|6952.8|6946.8|61
1656511220000|2022-06-29 14:00:20|6953.3|6947.3|6954.4|6948.4|6954.9|6948.9|6953.3|6947.3|20
1656511230000|2022-06-29 14:00:30|6954.9|6948.9|6953|6947|6954.9|6948.9|6953|6947|44
1656511240000|2022-06-29 14:00:40|6952.9|6946.9|6954.5|6948.5|6955|6949|6952.9|6946.9|30
1656511250000|2022-06-29 14:00:50|6954.1|6948.1|6955.1|6949.1|6955.1|6949.1|6954.1|6948.1|25
1656511260000|2022-06-29 14:01:00|6954.6|6948.6|6954.6|6948.6|6955.1|6949.1|6954.1|6948.1|23
1656511270000|2022-06-29 14:01:10|6954.2|6948.2|6954.6|6948.6|6955.1|6949.1|6953|6947|30
1656511280000|2022-06-29 14:01:20|6954.2|6948.2|6956.2|6950.2|6956.2|6950.2|6954.2|6948.2|35
1656511290000|2022-06-29 14:01:30|6956.7|6950.7|6965.9|6959.9|6965.9|6959.9|6956.7|6950.7|38
1656511300000|2022-06-29 14:01:40|6965.4|6959.4|6966.4|6960.4|6966.9|6960.9|6964.4|6958.4|7
1656511310000|2022-06-29 14:01:50|6966.8|6960.8|6970.4|6964.4|6973.8|6967.8|6965.4|6959.4|83
1656511320000|2022-06-29 14:02:00|6971.4|6965.4|6973|6967|6973.4|6967.4|6970|6964|11
1656511330000|2022-06-29 14:02:10|6973.5|6967.5|6971.2|6965.2|6973.5|6967.5|6970.7|6964.7|17
1656511340000|2022-06-29 14:02:20|6971.3|6965.3|6971.7|6965.7|6972.4|6966.4|6970.3|6964.3|6
1656511350000|2022-06-29 14:02:30|6971.2|6965.2|6974.2|6968.2|6974.3|6968.3|6970.8|6964.8|50
1656511360000|2022-06-29 14:02:40|6974.3|6968.3|6974.6|6968.6|6974.7|6968.7|6973|6967|38
1656511370000|2022-06-29 14:02:50|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6
1656511380000|2022-06-29 14:03:00|6974.6|6968.6|6974.6|6968.6|6974.7|6968.7|6974.6|6968.6|7
1656511390000|2022-06-29 14:03:10|6976|6970|6976.7|6970.7|6977.6|6971.6|6976|6970|98
1656511400000|2022-06-29 14:03:20|6977.1|6971.1|6977.7|6971.7|6977.7|6971.7|6977.1|6971.1|5
1656511410000|2022-06-29 14:03:30|6977.9|6971.9|6982.4|6976.4|6983.3|6977.3|6977.9|6971.9|27
1656511420000|2022-06-29 14:03:40|6981.9|6975.9|6984.2|6978.2|6985.2|6979.2|6981.9|6975.9|21
1656511430000|2022-06-29 14:03:50|6984.7|6978.7|6987.1|6981.1|6987.2|6981.2|6984.7|6978.7|21
1656511440000|2022-06-29 14:04:00|6986.6|6980.6|6988.6|6982.6|6988.6|6982.6|6986.6|6980.6|43
1656511450000|2022-06-29 14:04:10|6988.5|6982.5|6997|6991|7002.7|6996.7|6988.5|6982.5|11
1656511460000|2022-06-29 14:04:20|6996.5|6990.5|6994.5|6988.5|6997|6991|6994.5|6988.5|5
1656511470000|2022-06-29 14:04:30|6996|6990|6998.9|6992.9|6998.9|6992.9|6996|6990|8
1656511480000|2022-06-29 14:04:40|6998.4|6992.4|6999.6|6993.6|6999.6|6993.6|6997.7|6991.7|16
1656511490000|2022-06-29 14:04:50|7000.1|6994.1|6999.6|6993.6|7000.1|6994.1|6998.6|6992.6|0
1656511500000|2022-06-29 14:05:00|7000.1|6994.1|7002.5|6996.5|7003.1|6997.1|7000.1|6994.1|14
1656511510000|2022-06-29 14:05:10|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|6998.6|6992.6|16
1656511520000|2022-06-29 14:05:20|7002|6996|7002.6|6996.6|7002.7|6996.7|7001.6|6995.6|4
1656511530000|2022-06-29 14:05:30|7002.2|6996.2|7001.5|6995.5|7002.2|6996.2|7001.5|6995.5|59
1656511540000|2022-06-29 14:05:40|7002.7|6996.7|7003.8|6997.8|7003.9|6997.9|7002.6|6996.6|54
1656511550000|2022-06-29 14:05:50|7005.6|6999.6|7012.2|7006.2|7012.8|7006.8|7004.7|6998.7|34
1656511560000|2022-06-29 14:06:00|7012.8|7006.8|7007|7001|7012.9|7006.9|7005.1|6999.1|40
1656511570000|2022-06-29 14:06:10|7006.9|7000.9|7011.4|7005.4|7011.4|7005.4|7006.6|7000.6|20
1656511580000|2022-06-29 14:06:20|7011.9|7005.9|7011.9|7005.9|7012|7006|7011.9|7005.9|11
1656511590000|2022-06-29 14:06:30|7012.4|7006.4|7014.3|7008.3|7015.4|7009.4|7012.4|7006.4|12
1656511600000|2022-06-29 14:06:40|7014.8|7008.8|7016.9|7010.9|7016.9|7010.9|7013.9|7007.9|29
1656511610000|2022-06-29 14:06:50|7016.3|7010.3|7015.8|7009.8|7017.3|7011.3|7015.8|7009.8|20
1656511620000|2022-06-29 14:07:00|7016.8|7010.8|7020.3|7014.3|7020.3|7014.3|7015.8|7009.8|22
1656511630000|2022-06-29 14:07:10|7020.4|7014.4|7014.4|7008.4|7020.4|7014.4|7014.4|7008.4|98
1656511640000|2022-06-29 14:07:20|7014|7008|7004.5|6998.5|7014|7008|7004.5|6998.5|15
1656511650000|2022-06-29 14:07:30|7004.4|6998.4|7001.4|6995.4|7005.9|6999.9|6999.4|6993.4|65
1656511660000|2022-06-29 14:07:40|7001.5|6995.5|7001.4|6995.4|7005.4|6999.4|7000.9|6994.9|5
1656511670000|2022-06-29 14:07:50|7001.5|6995.5|7000.9|6994.9|7003.4|6997.4|7000.5|6994.5|4
1656511680000|2022-06-29 14:08:00|7002.5|6996.5|7003|6997|7004.9|6998.9|7001.4|6995.4|4
1656511690000|2022-06-29 14:08:10|7002.9|6996.9|7002.4|6996.4|7005.4|6999.4|7001.9|6995.9|5
1656511700000|2022-06-29 14:08:20|7003.4|6997.4|7001.2|6995.2|7006.4|7000.4|7001.2|6995.2|16
1656511710000|2022-06-29 14:08:30|7001.1|6995.1|7003.6|6997.6|7003.6|6997.6|7000.6|6994.6|3
1656511720000|2022-06-29 14:08:40|7004.1|6998.1|7004.5|6998.5|7004.5|6998.5|7002.1|6996.1|0
1656511730000|2022-06-29 14:08:50|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|7003.6|6997.6|2
1656511740000|2022-06-29 14:09:00|7004.1|6998.1|7004.6|6998.6|7005.1|6999.1|7004.1|6998.1|2
1656511750000|2022-06-29 14:09:10|7008.1|7002.1|7009.2|7003.2|7009.2|7003.2|7007.6|7001.6|5
1656511760000|2022-06-29 14:09:20|7008.7|7002.7|7018.3|7012.3|7018.7|7012.7|7008.7|7002.7|11
1656511770000|2022-06-29 14:09:30|7018.8|7012.8|7019.8|7013.8|7020.8|7014.8|7017.8|7011.8|1
1656511780000|2022-06-29 14:09:40|7019.3|7013.3|7017.3|7011.3|7019.8|7013.8|7017.3|7011.3|0
1656511790000|2022-06-29 14:09:50|7017.8|7011.8|7018.7|7012.7|7021.7|7015.7|7017.8|7011.8|25
1656511800000|2022-06-29 14:10:00|7019.2|7013.2|7020.6|7014.6|7020.7|7014.7|7019.2|7013.2|3
1656511810000|2022-06-29 14:10:10|7020.7|7014.7|7018.7|7012.7|7020.7|7014.7|7015.8|7009.8|7
1656511820000|2022-06-29 14:10:20|7018.2|7012.2|7015.2|7009.2|7018.2|7012.2|7015.2|7009.2|48
1656511830000|2022-06-29 14:10:30|7015.3|7009.3|7014.3|7008.3|7015.8|7009.8|7013.8|7007.8|12
1656511840000|2022-06-29 14:10:40|7013.8|7007.8|7012.9|7006.9|7013.8|7007.8|7011.9|7005.9|3
1656511850000|2022-06-29 14:10:50|7012.4|7006.4|7015.3|7009.3|7015.3|7009.3|7011.3|7005.3|1
1656511860000|2022-06-29 14:11:00|7014.9|7008.9|7012.9|7006.9|7014.9|7008.9|7012.9|7006.9|1
1656511870000|2022-06-29 14:11:10|7011.8|7005.8|7005|6999|7011.8|7005.8|7005|6999|7
1656511880000|2022-06-29 14:11:20|7004.9|6998.9|7003.5|6997.5|7005.9|6999.9|7003.5|6997.5|1
1656511890000|2022-06-29 14:11:30|7002.6|6996.6|6999.1|6993.1|7002.6|6996.6|6998.6|6992.6|16
1656511900000|2022-06-29 14:11:40|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7
1656511910000|2022-06-29 14:11:50|7001.6|6995.6|6998.7|6992.7|7001.6|6995.6|6998.7|6992.7|4
1656511920000|2022-06-29 14:12:00|6998.2|6992.2|6996.7|6990.7|6998.2|6992.2|6993.7|6987.7|10
1656511930000|2022-06-29 14:12:10|6997.2|6991.2|6982.4|6976.4|6997.2|6991.2|6982.4|6976.4|32
1656511940000|2022-06-29 14:12:20|6982.3|6976.3|6985.8|6979.8|6985.8|6979.8|6981.3|6975.3|0
1656511950000|2022-06-29 14:12:30|6985.4|6979.4|6989.3|6983.3|6989.3|6983.3|6985.4|6979.4|0
1656511960000|2022-06-29 14:12:40|6988.8|6982.8|6984.9|6978.9|6990.8|6984.8|6984.9|6978.9|15
1656511970000|2022-06-29 14:12:50|6986.4|6980.4|6985|6979|6987.1|6981.1|6985|6979|8
1656511980000|2022-06-29 14:13:00|6984.5|6978.5|6990.5|6984.5|6993.3|6987.3|6984.5|6978.5|44
1656511990000|2022-06-29 14:13:10|6990.4|6984.4|6990.3|6984.3|6990.5|6984.5|6990.2|6984.2|26
1656512000000|2022-06-29 14:13:20|6990.4|6984.4|6991.2|6985.2|6991.2|6985.2|6990.2|6984.2|51
1656512010000|2022-06-29 14:13:30|6990.7|6984.7|6990.3|6984.3|6990.7|6984.7|6990.3|6984.3|9
1656512020000|2022-06-29 14:13:40|||||||||36
1656512030000|2022-06-29 14:13:50|6987.9|6981.9|6979.9|6973.9|6987.9|6981.9|6979.9|6973.9|31
1656512040000|2022-06-29 14:14:00|6980.4|6974.4|6987.4|6981.4|6987.4|6981.4|6980.4|6974.4|4
1656512050000|2022-06-29 14:14:10|6987.3|6981.3|6987.4|6981.4|6988.9|6982.9|6986.9|6980.9|3
1656512060000|2022-06-29 14:14:20|6987.8|6981.8|6988.9|6982.9|6989.4|6983.4|6987.8|6981.8|5
1656512070000|2022-06-29 14:14:30|6989|6983|6988.9|6982.9|6989|6983|6987.6|6981.6|1
1656512080000|2022-06-29 14:14:40|6989|6983|6987.5|6981.5|6989|6983|6987.5|6981.5|6
1656512090000|2022-06-29 14:14:50|6987|6981|6986.5|6980.5|6987.4|6981.4|6986.5|6980.5|2
1656512100000|2022-06-29 14:15:00|6986.9|6980.9|6989.4|6983.4|6989.4|6983.4|6986.9|6980.9|42
1656512110000|2022-06-29 14:15:10|6989|6983|6989|6983|6989|6983|6989|6983|3
1656512120000|2022-06-29 14:15:20|6989.5|6983.5|6989.1|6983.1|6989.6|6983.6|6989.1|6983.1|3
1656512130000|2022-06-29 14:15:30|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|0
1656512140000|2022-06-29 14:15:40|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|3
1656512150000|2022-06-29 14:15:50|||||||||3
1656512160000|2022-06-29 14:16:00|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|11
1656512170000|2022-06-29 14:16:10|6987.5|6981.5|6980.5|6974.5|6988.5|6982.5|6980.5|6974.5|13
1656512180000|2022-06-29 14:16:20|6980.9|6974.9|6981.5|6975.5|6981.5|6975.5|6980.9|6974.9|9
1656512190000|2022-06-29 14:16:30|6981|6975|6979.5|6973.5|6981|6975|6979|6973|8
1656512200000|2022-06-29 14:16:40|6979.4|6973.4|6977.5|6971.5|6979.4|6973.4|6977.5|6971.5|0
1656512210000|2022-06-29 14:16:50|||||||||3
1656512220000|2022-06-29 14:17:00|6977|6971|6980.9|6974.9|6980.9|6974.9|6977|6971|6
1656512230000|2022-06-29 14:17:10|6979|6973|6981|6975|6981|6975|6976.6|6970.6|34
1656512240000|2022-06-29 14:17:20|6980.5|6974.5|6978.5|6972.5|6980.5|6974.5|6978|6972|4
1656512250000|2022-06-29 14:17:30|6978|6972|6977|6971|6978|6972|6977|6971|2
1656512260000|2022-06-29 14:17:40|6977.4|6971.4|6972.8|6966.8|6979.6|6973.6|6972.8|6966.8|9
1656512270000|2022-06-29 14:17:50|6970.9|6964.9|6968.9|6962.9|6970.9|6964.9|6968.5|6962.5|3
1656512280000|2022-06-29 14:18:00|6969.4|6963.4|6964.5|6958.5|6970.9|6964.9|6964.5|6958.5|22
1656512290000|2022-06-29 14:18:10|6965|6959|6964.9|6958.9|6965|6959|6961|6955|14
1656512300000|2022-06-29 14:18:20|6964.5|6958.5|6961.5|6955.5|6964.5|6958.5|6961|6955|17
1656512310000|2022-06-29 14:18:30|6957.5|6951.5|6962|6956|6962|6956|6957.5|6951.5|21
1656512320000|2022-06-29 14:18:40|6962.5|6956.5|6960.5|6954.5|6962.5|6956.5|6960|6954|13
1656512330000|2022-06-29 14:18:50|6960.6|6954.6|6965|6959|6965|6959|6960.5|6954.5|36
1656512340000|2022-06-29 14:19:00|6963|6957|6965.5|6959.5|6965.5|6959.5|6963|6957|7
1656512350000|2022-06-29 14:19:10|6966|6960|6967|6961|6967|6961|6965.5|6959.5|0
1656512360000|2022-06-29 14:19:20|6967.5|6961.5|6972.5|6966.5|6972.5|6966.5|6967.5|6961.5|16
1656512370000|2022-06-29 14:19:30|6973.5|6967.5|6976.5|6970.5|6976.5|6970.5|6973.5|6967.5|4
1656512380000|2022-06-29 14:19:40|6977|6971|6975|6969|6977|6971|6975|6969|5
1656512390000|2022-06-29 14:19:50|6973.1|6967.1|6972.9|6966.9|6973.1|6967.1|6971.2|6965.2|50
1656512400000|2022-06-29 14:20:00|||||||||26
1656512410000|2022-06-29 14:20:10|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6
1656512420000|2022-06-29 14:20:20|6970.4|6964.4|6967.9|6961.9|6970.4|6964.4|6966.4|6960.4|3
1656512430000|2022-06-29 14:20:30|6968.9|6962.9|6969.9|6963.9|6970.4|6964.4|6968.9|6962.9|0
1656512440000|2022-06-29 14:20:40|6970.4|6964.4|6970.9|6964.9|6971.9|6965.9|6970.4|6964.4|2
1656512450000|2022-06-29 14:20:50|6971.4|6965.4|6970.9|6964.9|6971.4|6965.4|6970.4|6964.4|17
1656512460000|2022-06-29 14:21:00|6971.4|6965.4|6970.8|6964.8|6972.3|6966.3|6970.3|6964.3|42
1656512470000|2022-06-29 14:21:10|6972.3|6966.3|6972.8|6966.8|6972.8|6966.8|6972.2|6966.2|0
1656512480000|2022-06-29 14:21:20|6973.3|6967.3|6974.7|6968.7|6974.7|6968.7|6973.3|6967.3|4
1656512490000|2022-06-29 14:21:30|6977.7|6971.7|6977.7|6971.7|6977.7|6971.7|6977.2|6971.2|1
1656512500000|2022-06-29 14:21:40|6977.3|6971.3|6977.7|6971.7|6977.7|6971.7|6976.8|6970.8|0
1656512510000|2022-06-29 14:21:50|6977.3|6971.3|6976.7|6970.7|6977.7|6971.7|6975.3|6969.3|0
1656512520000|2022-06-29 14:22:00|6977.2|6971.2|6976.8|6970.8|6977.8|6971.8|6975.3|6969.3|2
1656512530000|2022-06-29 14:22:10|6975.9|6969.9|6977.8|6971.8|6977.8|6971.8|6975.9|6969.9|10
1656512540000|2022-06-29 14:22:20|6977.9|6971.9|6981.8|6975.8|6981.8|6975.8|6977.9|6971.9|17
1656512550000|2022-06-29 14:22:30|6980.3|6974.3|6980.8|6974.8|6982.3|6976.3|6980.3|6974.3|2
1656512560000|2022-06-29 14:22:40|6981.7|6975.7|6978.8|6972.8|6981.8|6975.8|6978.3|6972.3|2
1656512570000|2022-06-29 14:22:50|6979.8|6973.8|6979.3|6973.3|6979.8|6973.8|6979.3|6973.3|0
1656512580000|2022-06-29 14:23:00|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|6978.3|6972.3|39
1656512590000|2022-06-29 14:23:10|6979.3|6973.3|6979.7|6973.7|6979.8|6973.8|6979.3|6973.3|4
1656512600000|2022-06-29 14:23:20|6980.7|6974.7|6983.7|6977.7|6985.2|6979.2|6980.7|6974.7|9
1656512610000|2022-06-29 14:23:30|6982.8|6976.8|6983.2|6977.2|6983.3|6977.3|6982.8|6976.8|21
1656512620000|2022-06-29 14:23:40|6983.7|6977.7|6983.2|6977.2|6983.7|6977.7|6983.2|6977.2|6
1656512630000|2022-06-29 14:23:50|6984.1|6978.1|6985.8|6979.8|6985.8|6979.8|6984.1|6978.1|5
1656512640000|2022-06-29 14:24:00|6985.7|6979.7|6989.2|6983.2|6990.5|6984.5|6985.7|6979.7|6
1656512650000|2022-06-29 14:24:10|6986.9|6980.9|6986.7|6980.7|6986.9|6980.9|6986.7|6980.7|10
1656512660000|2022-06-29 14:24:20|6988.2|6982.2|6988.2|6982.2|6988.2|6982.2|6987.7|6981.7|4
1656512670000|2022-06-29 14:24:30|6988.6|6982.6|6989.2|6983.2|6989.2|6983.2|6988.6|6982.6|8
1656512680000|2022-06-29 14:24:40|6990.1|6984.1|6990.5|6984.5|6990.5|6984.5|6989.1|6983.1|13
1656512690000|2022-06-29 14:24:50|6991.5|6985.5|6992.6|6986.6|6993.6|6987.6|6991|6985|0
1656512700000|2022-06-29 14:25:00|6992.5|6986.5|6992.6|6986.6|6994.5|6988.5|6992.5|6986.5|5
1656512710000|2022-06-29 14:25:10|6993.6|6987.6|6995.3|6989.3|6995.3|6989.3|6993.6|6987.6|52
1656512720000|2022-06-29 14:25:20|6994.7|6988.7|6995.2|6989.2|6995.2|6989.2|6994.7|6988.7|10
1656512730000|2022-06-29 14:25:30|6995.3|6989.3|6994.2|6988.2|6995.3|6989.3|6993.8|6987.8|31
1656512740000|2022-06-29 14:25:40|6993.7|6987.7|6994.1|6988.1|6994.2|6988.2|6993.6|6987.6|8
1656512750000|2022-06-29 14:25:50|6994.2|6988.2|6994.5|6988.5|6995|6989|6993.7|6987.7|55
1656512760000|2022-06-29 14:26:00|6995|6989|6995|6989|6995.1|6989.1|6994.6|6988.6|10
1656512770000|2022-06-29 14:26:10|6994.6|6988.6|6995.5|6989.5|6995.5|6989.5|6994.6|6988.6|1
1656512780000|2022-06-29 14:26:20|6995.4|6989.4|6998.9|6992.9|6999.4|6993.4|6995.4|6989.4|78
1656512790000|2022-06-29 14:26:30|6998.4|6992.4|6997.8|6991.8|6998.4|6992.4|6997.4|6991.4|2
1656512800000|2022-06-29 14:26:40|6997.3|6991.3|6999.3|6993.3|6999.4|6993.4|6997.3|6991.3|10
1656512810000|2022-06-29 14:26:50|||||||||3
1656512820000|2022-06-29 14:27:00|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|14
1656512840000|2022-06-29 14:27:20|7000.8|6994.8|7002.8|6996.8|7004.2|6998.2|7000.8|6994.8|11
1656512850000|2022-06-29 14:27:30|7002.3|6996.3|7001.3|6995.3|7002.8|6996.8|7001.2|6995.2|1
1656512860000|2022-06-29 14:27:40|7000.4|6994.4|7001.3|6995.3|7001.3|6995.3|6999.9|6993.9|1
1656512870000|2022-06-29 14:27:50|7001.8|6995.8|7001.3|6995.3|7002.3|6996.3|7001.3|6995.3|0
1656512880000|2022-06-29 14:28:00|7001.8|6995.8|7001.2|6995.2|7002.3|6996.3|7000.8|6994.8|8
1656512890000|2022-06-29 14:28:10|7000.8|6994.8|6999.8|6993.8|7000.8|6994.8|6999.8|6993.8|0
1656512900000|2022-06-29 14:28:20|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|6999.2|6993.2|5
1656512910000|2022-06-29 14:28:30|6999.3|6993.3|6999.1|6993.1|6999.6|6993.6|6999.1|6993.1|21
1656512920000|2022-06-29 14:28:40|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|6997.1|6991.1|5
1656512930000|2022-06-29 14:28:50|6999.1|6993.1|6999.2|6993.2|6999.6|6993.6|6999.1|6993.1|16
1656512940000|2022-06-29 14:29:00|6999.1|6993.1|6998.1|6992.1|6999.7|6993.7|6998.1|6992.1|0
1656512950000|2022-06-29 14:29:10|6998.6|6992.6|6998.7|6992.7|6999.1|6993.1|6997.2|6991.2|3
1656512960000|2022-06-29 14:29:20|6998.2|6992.2|6999.1|6993.1|6999.6|6993.6|6998.1|6992.1|47
1656512970000|2022-06-29 14:29:30|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|8
1656512980000|2022-06-29 14:29:40|6999.1|6993.1|6999.1|6993.1|6999.1|6993.1|6999.1|6993.1|5
1656512990000|2022-06-29 14:29:50|6999.6|6993.6|6999.5|6993.5|6999.6|6993.6|6999|6993|17
1656513000000|2022-06-29 14:30:00|7000|6994|7002.6|6996.6|7003.1|6997.1|7000|6994|14
1656513010000|2022-06-29 14:30:10|7002.7|6996.7|7002.1|6996.1|7002.7|6996.7|7002.1|6996.1|1
1656513020000|2022-06-29 14:30:20|7001.6|6995.6|7000.2|6994.2|7001.6|6995.6|7000.2|6994.2|0
1656513030000|2022-06-29 14:30:30|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|7001.1|6995.1|6
1656513040000|2022-06-29 14:30:40|7001.7|6995.7|6994.9|6988.9|7002.6|6996.6|6994.9|6988.9|27
1656513050000|2022-06-29 14:30:50|6994.8|6988.8|6994.9|6988.9|6996.4|6990.4|6994.8|6988.8|8
1656513060000|2022-06-29 14:31:00|6995.4|6989.4|6996.4|6990.4|6996.4|6990.4|6994.9|6988.9|3
1656513070000|2022-06-29 14:31:10|6995.4|6989.4|6991.6|6985.6|6995.4|6989.4|6991.6|6985.6|32
1656513090000|2022-06-29 14:31:30|6990.7|6984.7|6990.6|6984.6|6990.7|6984.7|6990.6|6984.6|0
1656513100000|2022-06-29 14:31:40|6991.1|6985.1|6992.6|6986.6|6993.1|6987.1|6991.1|6985.1|0
1656513110000|2022-06-29 14:31:50|6994.1|6988.1|6993.5|6987.5|6994.5|6988.5|6993.5|6987.5|19
1656513120000|2022-06-29 14:32:00|6993|6987|6992.1|6986.1|6994|6988|6992|6986|0
1656513130000|2022-06-29 14:32:10|6989.6|6983.6|6985.5|6979.5|6989.6|6983.6|6985.5|6979.5|16
1656513140000|2022-06-29 14:32:20|6985.6|6979.6|6985.6|6979.6|6986.1|6980.1|6985.1|6979.1|0
1656513150000|2022-06-29 14:32:30|6985.1|6979.1|6985.2|6979.2|6986.2|6980.2|6983.7|6977.7|2
1656513160000|2022-06-29 14:32:40|6985.1|6979.1|6985.1|6979.1|6985.6|6979.6|6984.1|6978.1|1
1656513170000|2022-06-29 14:32:50|6985.2|6979.2|6986.7|6980.7|6986.7|6980.7|6984.6|6978.6|0
1656513180000|2022-06-29 14:33:00|6986.6|6980.6|6990.2|6984.2|6992.7|6986.7|6986.6|6980.6|2
1656513190000|2022-06-29 14:33:10|6991.1|6985.1|6995.2|6989.2|6995.2|6989.2|6991.1|6985.1|0
1656513200000|2022-06-29 14:33:20|6994.7|6988.7|6992.6|6986.6|6994.7|6988.7|6992.2|6986.2|0
1656513210000|2022-06-29 14:33:30|6992.7|6986.7|6992.7|6986.7|6993.2|6987.2|6992.2|6986.2|2
1656513220000|2022-06-29 14:33:40|6992.2|6986.2|6992.1|6986.1|6992.2|6986.2|6992.1|6986.1|3
1656513230000|2022-06-29 14:33:50|6991.6|6985.6|6992.1|6986.1|6992.1|6986.1|6991.6|6985.6|2
1656513240000|2022-06-29 14:34:00|6992|6986|6992|6986|6992|6986|6992|6986|5
1656513250000|2022-06-29 14:34:10|6992.6|6986.6|6992.1|6986.1|6993.6|6987.6|6992.1|6986.1|4
1656513260000|2022-06-29 14:34:20|6991.6|6985.6|6989.7|6983.7|6991.6|6985.6|6989.7|6983.7|1
1656513270000|2022-06-29 14:34:30|6988.3|6982.3|6984.7|6978.7|6988.3|6982.3|6984.7|6978.7|1
1656513280000|2022-06-29 14:34:40|6983.6|6977.6|6989.5|6983.5|6989.5|6983.5|6983.6|6977.6|7
1656513290000|2022-06-29 14:34:50|6989.4|6983.4|6989|6983|6989.5|6983.5|6989|6983|2
1656513300000|2022-06-29 14:35:00|6982.2|6976.2|6983.7|6977.7|6984.2|6978.2|6982.2|6976.2|27
1656513310000|2022-06-29 14:35:10|6984.1|6978.1|6983.6|6977.6|6985.1|6979.1|6983.6|6977.6|0
1656513320000|2022-06-29 14:35:20|6983.7|6977.7|6983.6|6977.6|6983.7|6977.7|6983.6|6977.6|2
1656513330000|2022-06-29 14:35:30|6980.9|6974.9|6976.8|6970.8|6980.9|6974.9|6976.8|6970.8|15
1656513340000|2022-06-29 14:35:40|6976.7|6970.7|6980.8|6974.8|6981.5|6975.5|6976.7|6970.7|14
1656513350000|2022-06-29 14:35:50|6981.2|6975.2|6980.7|6974.7|6981.2|6975.2|6980.7|6974.7|0
1656513360000|2022-06-29 14:36:00|6980.8|6974.8|6980.7|6974.7|6981.3|6975.3|6980.7|6974.7|0
1656513370000|2022-06-29 14:36:10|6981.2|6975.2|6981.3|6975.3|6981.3|6975.3|6981.2|6975.2|0
1656513380000|2022-06-29 14:36:20|6981.8|6975.8|6981.3|6975.3|6982.3|6976.3|6981.3|6975.3|9
1656513390000|2022-06-29 14:36:30|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|6982.4|6976.4|11
1656513400000|2022-06-29 14:36:40|6982.9|6976.9|6987.7|6981.7|6987.7|6981.7|6980.8|6974.8|29
1656513410000|2022-06-29 14:36:50|6987.2|6981.2|6987.3|6981.3|6987.8|6981.8|6985.3|6979.3|10
1656513420000|2022-06-29 14:37:00|6987.2|6981.2|6986.8|6980.8|6987.8|6981.8|6986.8|6980.8|0
1656513430000|2022-06-29 14:37:10|6986.3|6980.3|6982.8|6976.8|6986.3|6980.3|6982.1|6976.1|3
1656513440000|2022-06-29 14:37:20|6983.3|6977.3|6983.8|6977.8|6983.8|6977.8|6983.3|6977.3|0
1656513460000|2022-06-29 14:37:40|6982.8|6976.8|6982.2|6976.2|6982.8|6976.8|6982.2|6976.2|1
1656513470000|2022-06-29 14:37:50|6981.8|6975.8|6981.2|6975.2|6981.8|6975.8|6981.2|6975.2|0
1656513480000|2022-06-29 14:38:00|6980.2|6974.2|6979.2|6973.2|6980.2|6974.2|6979.2|6973.2|0
1656513490000|2022-06-29 14:38:10|6979.7|6973.7|6974.7|6968.7|6979.7|6973.7|6974.2|6968.2|9
1656513500000|2022-06-29 14:38:20|6974.2|6968.2|6972.2|6966.2|6974.2|6968.2|6972.2|6966.2|2
1656513510000|2022-06-29 14:38:30|6971.8|6965.8|6971.8|6965.8|6971.8|6965.8|6971.8|6965.8|10
1656513520000|2022-06-29 14:38:40|6972.8|6966.8|6977.3|6971.3|6977.3|6971.3|6972.8|6966.8|13
1656513530000|2022-06-29 14:38:50|6975.3|6969.3|6975.8|6969.8|6975.8|6969.8|6975.3|6969.3|2
1656513540000|2022-06-29 14:39:00|6974.8|6968.8|6975.3|6969.3|6975.3|6969.3|6974.8|6968.8|0
1656513550000|2022-06-29 14:39:10|6975.8|6969.8|6974.8|6968.8|6975.8|6969.8|6974.3|6968.3|7
1656513560000|2022-06-29 14:39:20|6974.3|6968.3|6974.8|6968.8|6974.8|6968.8|6974.3|6968.3|0
1656513570000|2022-06-29 14:39:30|6975.3|6969.3|6975.8|6969.8|6975.8|6969.8|6975.3|6969.3|1
1656513580000|2022-06-29 14:39:40|6976.3|6970.3|6975.8|6969.8|6976.8|6970.8|6975.8|6969.8|0
1656513600000|2022-06-29 14:40:00|6975.3|6969.3|6971.2|6965.2|6975.3|6969.3|6971.2|6965.2|1
1656513610000|2022-06-29 14:40:10|6969.8|6963.8|6970.2|6964.2|6970.2|6964.2|6969.8|6963.8|12
1656513620000|2022-06-29 14:40:20|6969.7|6963.7|6974.7|6968.7|6974.7|6968.7|6969.7|6963.7|10
1656513630000|2022-06-29 14:40:30|6974.2|6968.2|6970.7|6964.7|6974.2|6968.2|6970.7|6964.7|6
1656513640000|2022-06-29 14:40:40|6971.2|6965.2|6972.7|6966.7|6972.7|6966.7|6970.7|6964.7|0
1656513650000|2022-06-29 14:40:50|6971.2|6965.2|6974.2|6968.2|6974.2|6968.2|6971.2|6965.2|7
1656513660000|2022-06-29 14:41:00|6972.7|6966.7|6972.7|6966.7|6973.2|6967.2|6972.7|6966.7|14
1656513670000|2022-06-29 14:41:10|6971.7|6965.7|6971.2|6965.2|6972.2|6966.2|6970.7|6964.7|1
1656513680000|2022-06-29 14:41:20|6970.7|6964.7|6971.2|6965.2|6971.2|6965.2|6970.7|6964.7|2
1656513690000|2022-06-29 14:41:30|6969.7|6963.7|6967.7|6961.7|6970.2|6964.2|6967.1|6961.1|19
1656513700000|2022-06-29 14:41:40|6968.1|6962.1|6968.2|6962.2|6969.2|6963.2|6967.6|6961.6|11
1656513710000|2022-06-29 14:41:50|6967.7|6961.7|6966.1|6960.1|6968.2|6962.2|6965.1|6959.1|4
1656513720000|2022-06-29 14:42:00|6966.2|6960.2|6966.7|6960.7|6967.7|6961.7|6966.2|6960.2|6
1656513730000|2022-06-29 14:42:10|6966.6|6960.6|6967.2|6961.2|6967.2|6961.2|6965.7|6959.7|2
1656513740000|2022-06-29 14:42:20|6967.1|6961.1|6967.1|6961.1|6967.7|6961.7|6966.7|6960.7|14
1656513750000|2022-06-29 14:42:30|6966.7|6960.7|6967.7|6961.7|6967.7|6961.7|6965.7|6959.7|3
1656513760000|2022-06-29 14:42:40|6966.7|6960.7|6966.2|6960.2|6967.2|6961.2|6966.2|6960.2|4
1656513770000|2022-06-29 14:42:50|6967.2|6961.2|6967.6|6961.6|6967.6|6961.6|6966.6|6960.6|58
1656513780000|2022-06-29 14:43:00|6969.6|6963.6|6976.5|6970.5|6976.5|6970.5|6969.6|6963.6|9
1656513790000|2022-06-29 14:43:10|6976.4|6970.4|6976.5|6970.5|6977.4|6971.4|6976.4|6970.4|1
1656513800000|2022-06-29 14:43:20|6977.5|6971.5|6977|6971|6977.5|6971.5|6976.5|6970.5|2
1656513810000|2022-06-29 14:43:30|6977.5|6971.5|6978.5|6972.5|6978.5|6972.5|6977.5|6971.5|0
1656513820000|2022-06-29 14:43:40|6976.5|6970.5|6976.5|6970.5|6977|6971|6974.6|6968.6|3
1656513830000|2022-06-29 14:43:50|6977|6971|6975.6|6969.6|6978|6972|6975.6|6969.6|0
1656513840000|2022-06-29 14:44:00|6976|6970|6974.5|6968.5|6976|6970|6974.5|6968.5|0
1656513850000|2022-06-29 14:44:10|6974.1|6968.1|6972|6966|6974.1|6968.1|6970.5|6964.5|0
1656513860000|2022-06-29 14:44:20|6972.4|6966.4|6975|6969|6975|6969|6972.4|6966.4|1
1656513870000|2022-06-29 14:44:30|6974.6|6968.6|6969.1|6963.1|6975.1|6969.1|6969.1|6963.1|2
1656513880000|2022-06-29 14:44:40|6969|6963|6966.6|6960.6|6969|6963|6966.6|6960.6|1
1656513890000|2022-06-29 14:44:50|6965.5|6959.5|6967|6961|6967|6961|6965.5|6959.5|3
1656513900000|2022-06-29 14:45:00|6967.5|6961.5|6967.5|6961.5|6969.5|6963.5|6967.5|6961.5|1
1656513910000|2022-06-29 14:45:10|6967|6961|6967.4|6961.4|6967.4|6961.4|6967|6961|6
1656513920000|2022-06-29 14:45:20|6967.9|6961.9|6969.5|6963.5|6970|6964|6967.9|6961.9|31
1656513930000|2022-06-29 14:45:30|6969|6963|6971.5|6965.5|6971.5|6965.5|6968.5|6962.5|1
1656513940000|2022-06-29 14:45:40|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|6969.5|6963.5|104
1656513950000|2022-06-29 14:45:50|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|6968.4|6962.4|6
1656513960000|2022-06-29 14:46:00|6968.8|6962.8|6965.9|6959.9|6969.4|6963.4|6965.9|6959.9|1
1656513970000|2022-06-29 14:46:10|6965.4|6959.4|6966.4|6960.4|6966.4|6960.4|6965.4|6959.4|12
1656513980000|2022-06-29 14:46:20|6967.4|6961.4|6968.9|6962.9|6968.9|6962.9|6967.4|6961.4|1
1656513990000|2022-06-29 14:46:30|6968.4|6962.4|6969.4|6963.4|6969.9|6963.9|6968.4|6962.4|11
1656514010000|2022-06-29 14:46:50|6968.9|6962.9|6969.4|6963.4|6969.4|6963.4|6968.9|6962.9|0
1656514020000|2022-06-29 14:47:00|6969.3|6963.3|6969.9|6963.9|6969.9|6963.9|6968.9|6962.9|4
1656514030000|2022-06-29 14:47:10|6970|6964|6969.9|6963.9|6970|6964|6969.9|6963.9|0
1656514040000|2022-06-29 14:47:20|6970.3|6964.3|6969.9|6963.9|6970.3|6964.3|6969.9|6963.9|1
1656514050000|2022-06-29 14:47:30|||||||||2
1656514060000|2022-06-29 14:47:40|6970.3|6964.3|6966.9|6960.9|6970.4|6964.4|6966.9|6960.9|8
1656514070000|2022-06-29 14:47:50|6966.8|6960.8|6966.9|6960.9|6966.9|6960.9|6966.8|6960.8|3
1656514080000|2022-06-29 14:48:00|6967.4|6961.4|6966.9|6960.9|6967.9|6961.9|6966.9|6960.9|1
1656514090000|2022-06-29 14:48:10|6967.3|6961.3|6969.8|6963.8|6969.8|6963.8|6967.3|6961.3|1
1656514100000|2022-06-29 14:48:20|6969.3|6963.3|6967.8|6961.8|6969.3|6963.3|6967.8|6961.8|1
1656514110000|2022-06-29 14:48:30|6968.8|6962.8|6967.8|6961.8|6968.8|6962.8|6967.8|6961.8|4
1656514120000|2022-06-29 14:48:40|6967.4|6961.4|6968.8|6962.8|6968.8|6962.8|6967.4|6961.4|53
1656514130000|2022-06-29 14:48:50|6969.3|6963.3|6969.2|6963.2|6969.3|6963.3|6967.8|6961.8|1
1656514140000|2022-06-29 14:49:00|6969.7|6963.7|6970.3|6964.3|6970.4|6964.4|6969.2|6963.2|11
1656514150000|2022-06-29 14:49:10|6972.6|6966.6|6974.2|6968.2|6974.7|6968.7|6972.6|6966.6|12
1656514160000|2022-06-29 14:49:20|6973.7|6967.7|6978.6|6972.6|6980.1|6974.1|6973.7|6967.7|15
1656514170000|2022-06-29 14:49:30|6979.1|6973.1|6978.1|6972.1|6980.1|6974.1|6978.1|6972.1|10
1656514180000|2022-06-29 14:49:40|6976.7|6970.7|6976.6|6970.6|6976.7|6970.7|6976.6|6970.6|0
1656514190000|2022-06-29 14:49:50|6975.7|6969.7|6975.7|6969.7|6978.6|6972.6|6975.7|6969.7|45
1656514200000|2022-06-29 14:50:00|6975.1|6969.1|6974.7|6968.7|6975.1|6969.1|6974.1|6968.1|4
1656514210000|2022-06-29 14:50:10|6974.1|6968.1|6974.6|6968.6|6975|6969|6974.1|6968.1|3
1656514220000|2022-06-29 14:50:20|6975.1|6969.1|6975.2|6969.2|6975.7|6969.7|6975.1|6969.1|23
1656514230000|2022-06-29 14:50:30|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|6974.7|6968.7|2
1656514240000|2022-06-29 14:50:40|6975.2|6969.2|6975.7|6969.7|6975.7|6969.7|6975.2|6969.2|4
1656514250000|2022-06-29 14:50:50|6976.1|6970.1|6975.2|6969.2|6976.1|6970.1|6975.2|6969.2|1
1656514260000|2022-06-29 14:51:00|6974.6|6968.6|6975.1|6969.1|6975.1|6969.1|6974.1|6968.1|0
1656514270000|2022-06-29 14:51:10|6975.5|6969.5|6975.6|6969.6|6975.6|6969.6|6975.2|6969.2|0
1656514280000|2022-06-29 14:51:20|6975.7|6969.7|6975.7|6969.7|6976.2|6970.2|6975.7|6969.7|3
1656514290000|2022-06-29 14:51:30|6976.2|6970.2|6975.2|6969.2|6976.2|6970.2|6974.7|6968.7|5
1656514300000|2022-06-29 14:51:40|6975.7|6969.7|6975.7|6969.7|6975.7|6969.7|6975.7|6969.7|0
1656514310000|2022-06-29 14:51:50|||||||||1
1656514320000|2022-06-29 14:52:00|6975.2|6969.2|6975.2|6969.2|6975.7|6969.7|6974.6|6968.6|0
1656514330000|2022-06-29 14:52:10|6975.7|6969.7|6975.7|6969.7|6975.7|6969.7|6975.7|6969.7|2
1656514340000|2022-06-29 14:52:20|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|6976.3|6970.3|10
1656514350000|2022-06-29 14:52:30|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|2
1656514360000|2022-06-29 14:52:40|6974.8|6968.8|6975.2|6969.2|6975.3|6969.3|6974.8|6968.8|1
1656514370000|2022-06-29 14:52:50|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1656514380000|2022-06-29 14:53:00|6974.7|6968.7|6972.1|6966.1|6974.7|6968.7|6971.6|6965.6|37
1656514390000|2022-06-29 14:53:10|6971.6|6965.6|6970.2|6964.2|6971.6|6965.6|6970.2|6964.2|19
1656514400000|2022-06-29 14:53:20|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|1
1656514410000|2022-06-29 14:53:30|6972.2|6966.2|6971.7|6965.7|6972.2|6966.2|6971.7|6965.7|2
1656514430000|2022-06-29 14:53:50|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|0
1656514440000|2022-06-29 14:54:00|6971.7|6965.7|6967.3|6961.3|6971.7|6965.7|6966.7|6960.7|2
1656514450000|2022-06-29 14:54:10|6968.2|6962.2|6968.3|6962.3|6968.8|6962.8|6968.2|6962.2|0
1656514460000|2022-06-29 14:54:20|6971.7|6965.7|6966.7|6960.7|6971.7|6965.7|6966.2|6960.2|7
1656514470000|2022-06-29 14:54:30|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1656514480000|2022-06-29 14:54:40|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|0
1656514490000|2022-06-29 14:54:50|6968.2|6962.2|6968.7|6962.7|6968.7|6962.7|6968.2|6962.2|0
1656514500000|2022-06-29 14:55:00|6969.2|6963.2|6969.2|6963.2|6969.2|6963.2|6969.2|6963.2|2
1656514510000|2022-06-29 14:55:10|6969.7|6963.7|6967.2|6961.2|6969.7|6963.7|6967.2|6961.2|27
1656514520000|2022-06-29 14:55:20|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656514530000|2022-06-29 14:55:30|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|3
1656514540000|2022-06-29 14:55:40|6966.7|6960.7|6966.8|6960.8|6967.2|6961.2|6966.7|6960.7|40
1656514550000|2022-06-29 14:55:50|6966.9|6960.9|6966.8|6960.8|6966.9|6960.9|6966.8|6960.8|2
1656514560000|2022-06-29 14:56:00|6966.7|6960.7|6966.8|6960.8|6966.8|6960.8|6966.7|6960.7|5
1656514570000|2022-06-29 14:56:10|6966.3|6960.3|6966.7|6960.7|6966.8|6960.8|6966.3|6960.3|4
1656514580000|2022-06-29 14:56:20|6966.2|6960.2|6967.3|6961.3|6967.3|6961.3|6966.2|6960.2|3
1656514590000|2022-06-29 14:56:30|6966.8|6960.8|6966.7|6960.7|6966.8|6960.8|6966.7|6960.7|1
1656514600000|2022-06-29 14:56:40|6966.8|6960.8|6966.7|6960.7|6966.8|6960.8|6966.7|6960.7|0
1656514610000|2022-06-29 14:56:50|6966.2|6960.2|6966.7|6960.7|6966.7|6960.7|6966.2|6960.2|0
1656514620000|2022-06-29 14:57:00|6967.2|6961.2|6969.1|6963.1|6970.7|6964.7|6967.2|6961.2|8
1656514630000|2022-06-29 14:57:10|6970.1|6964.1|6970.6|6964.6|6970.6|6964.6|6970.1|6964.1|9
1656514640000|2022-06-29 14:57:20|6970.7|6964.7|6971.1|6965.1|6971.1|6965.1|6970.7|6964.7|0
1656514650000|2022-06-29 14:57:30|6970.6|6964.6|6970.6|6964.6|6971.1|6965.1|6970.6|6964.6|2
1656514660000|2022-06-29 14:57:40|6970.1|6964.1|6971.6|6965.6|6972.5|6966.5|6970.1|6964.1|12
1656514670000|2022-06-29 14:57:50|6972.1|6966.1|6974.6|6968.6|6975.1|6969.1|6972.1|6966.1|12
1656514680000|2022-06-29 14:58:00|6974.1|6968.1|6975.1|6969.1|6975.6|6969.6|6973.1|6967.1|12
1656514690000|2022-06-29 14:58:10|6974.6|6968.6|6978|6972|6978.5|6972.5|6974.6|6968.6|35
1656514700000|2022-06-29 14:58:20|6978.4|6972.4|6981|6975|6981|6975|6978.4|6972.4|95
1656514710000|2022-06-29 14:58:30|||||||||34
1656514720000|2022-06-29 14:58:40|||||||||6
1656514730000|2022-06-29 14:58:50|6980.9|6974.9|6981|6975|6981|6975|6980.9|6974.9|3
1656514750000|2022-06-29 14:59:10|6980.9|6974.9|6977.5|6971.5|6981|6975|6977.5|6971.5|7
1656514760000|2022-06-29 14:59:20|6977.4|6971.4|6981.4|6975.4|6983.4|6977.4|6977.4|6971.4|28
1656514770000|2022-06-29 14:59:30|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|7
1656514790000|2022-06-29 14:59:50|6981|6975|6981.4|6975.4|6981.4|6975.4|6980.9|6974.9|4
1656514800000|2022-06-29 15:00:00|6980.5|6974.5|6978.5|6972.5|6980.5|6974.5|6978.5|6972.5|27
1656514810000|2022-06-29 15:00:10|6978|6972|6978.4|6972.4|6978.5|6972.5|6976.9|6970.9|1
1656514820000|2022-06-29 15:00:20|6978.5|6972.5|6978.4|6972.4|6978.5|6972.5|6978.4|6972.4|3
1656514830000|2022-06-29 15:00:30|6978|6972|6976.9|6970.9|6978|6972|6976.9|6970.9|8
1656514840000|2022-06-29 15:00:40|6977.5|6971.5|6980.5|6974.5|6981.4|6975.4|6977.5|6971.5|25
1656514850000|2022-06-29 15:00:50|6980.9|6974.9|6982.5|6976.5|6982.5|6976.5|6980.9|6974.9|5
1656514860000|2022-06-29 15:01:00|6982.4|6976.4|6982.4|6976.4|6983.4|6977.4|6981.9|6975.9|6
1656514870000|2022-06-29 15:01:10|6982.9|6976.9|6986.4|6980.4|6987.4|6981.4|6982.9|6976.9|12
1656514880000|2022-06-29 15:01:20|6986.9|6980.9|6985|6979|6987|6981|6985|6979|1
1656514890000|2022-06-29 15:01:30|6985.4|6979.4|6987.4|6981.4|6987.4|6981.4|6985.4|6979.4|10
1656514900000|2022-06-29 15:01:40|6988|6982|6988.5|6982.5|6989.4|6983.4|6988|6982|3
1656514910000|2022-06-29 15:01:50|6989.5|6983.5|6989|6983|6990|6984|6989|6983|12
1656514920000|2022-06-29 15:02:00|6988.9|6982.9|6989.5|6983.5|6989.5|6983.5|6988.1|6982.1|1
1656514930000|2022-06-29 15:02:10|6988.5|6982.5|6987.4|6981.4|6988.5|6982.5|6985.5|6979.5|24
1656514940000|2022-06-29 15:02:20|6987.5|6981.5|6986.5|6980.5|6987.5|6981.5|6986.5|6980.5|0
1656514950000|2022-06-29 15:02:30|6986|6980|6988|6982|6988.4|6982.4|6986|6980|11
1656514960000|2022-06-29 15:02:40|6987.5|6981.5|6986.9|6980.9|6987.5|6981.5|6986.9|6980.9|19
1656514970000|2022-06-29 15:02:50|6987.4|6981.4|6986.9|6980.9|6987.4|6981.4|6986.9|6980.9|3
1656514980000|2022-06-29 15:03:00|6987.9|6981.9|6987|6981|6987.9|6981.9|6986.5|6980.5|40
1656514990000|2022-06-29 15:03:10|6987.4|6981.4|6986.9|6980.9|6987.4|6981.4|6986.5|6980.5|3
1656515000000|2022-06-29 15:03:20|6987.4|6981.4|6988.4|6982.4|6988.5|6982.5|6987.4|6981.4|4
1656515010000|2022-06-29 15:03:30|6987.9|6981.9|6988.4|6982.4|6988.4|6982.4|6987.9|6981.9|8
1656515020000|2022-06-29 15:03:40|6988|6982|6986.5|6980.5|6988|6982|6986.5|6980.5|8
1656515030000|2022-06-29 15:03:50|6986.9|6980.9|6987.4|6981.4|6987.4|6981.4|6986|6980|11
1656515040000|2022-06-29 15:04:00|6987|6981|6987.4|6981.4|6987.4|6981.4|6986.4|6980.4|4
1656515050000|2022-06-29 15:04:10|6985.9|6979.9|6984.9|6978.9|6986.4|6980.4|6984.9|6978.9|3
1656515060000|2022-06-29 15:04:20|6985.4|6979.4|6985.9|6979.9|6985.9|6979.9|6984.9|6978.9|4
1656515070000|2022-06-29 15:04:30|6985.4|6979.4|6985.4|6979.4|6985.9|6979.9|6984.9|6978.9|1
1656515080000|2022-06-29 15:04:40|6985.3|6979.3|6985.4|6979.4|6985.4|6979.4|6984.9|6978.9|0
1656515090000|2022-06-29 15:04:50|6984.9|6978.9|6985.4|6979.4|6985.4|6979.4|6984.9|6978.9|0
1656515100000|2022-06-29 15:05:00|6985.9|6979.9|6986.4|6980.4|6986.4|6980.4|6985.9|6979.9|5
1656515110000|2022-06-29 15:05:10|6986.8|6980.8|6984.8|6978.8|6986.8|6980.8|6984.8|6978.8|1
1656515120000|2022-06-29 15:05:20|6984.3|6978.3|6981.3|6975.3|6984.3|6978.3|6980.8|6974.8|9
1656515130000|2022-06-29 15:05:30|6980.4|6974.4|6982|6976|6982|6976|6980.4|6974.4|6
1656515140000|2022-06-29 15:05:40|6981.3|6975.3|6979.3|6973.3|6981.3|6975.3|6978.8|6972.8|55
1656515150000|2022-06-29 15:05:50|||||||||1
1656515160000|2022-06-29 15:06:00|6979.4|6973.4|6981.3|6975.3|6981.8|6975.8|6979.4|6973.4|2
1656515170000|2022-06-29 15:06:10|6981.2|6975.2|6979.2|6973.2|6981.3|6975.3|6979.2|6973.2|8
1656515180000|2022-06-29 15:06:20|6979.7|6973.7|6979.3|6973.3|6979.7|6973.7|6979.3|6973.3|1
1656515200000|2022-06-29 15:06:40|||||||||1
1656515220000|2022-06-29 15:07:00|6978.4|6972.4|6977.8|6971.8|6978.4|6972.4|6977.4|6971.4|2
1656515230000|2022-06-29 15:07:10|6977.3|6971.3|6977.2|6971.2|6977.3|6971.3|6977.2|6971.2|3
1656515240000|2022-06-29 15:07:20|6977.3|6971.3|6975.4|6969.4|6977.3|6971.3|6975.4|6969.4|6
1656515250000|2022-06-29 15:07:30|6975.8|6969.8|6975.9|6969.9|6976.4|6970.4|6975.3|6969.3|1
1656515260000|2022-06-29 15:07:40|6976.4|6970.4|6977.9|6971.9|6977.9|6971.9|6976.4|6970.4|0
1656515270000|2022-06-29 15:07:50|6978.3|6972.3|6979.3|6973.3|6979.3|6973.3|6978.3|6972.3|0
1656515280000|2022-06-29 15:08:00|6979.4|6973.4|6983.3|6977.3|6983.8|6977.8|6979.4|6973.4|3
1656515290000|2022-06-29 15:08:10|6982.9|6976.9|6984.3|6978.3|6984.3|6978.3|6982.9|6976.9|2
1656515300000|2022-06-29 15:08:20|6984.4|6978.4|6984.4|6978.4|6985.4|6979.4|6984.4|6978.4|1
1656515310000|2022-06-29 15:08:30|6984.9|6978.9|6984.9|6978.9|6985.4|6979.4|6984.4|6978.4|0
1656515320000|2022-06-29 15:08:40|6984.5|6978.5|6985|6979|6985|6979|6984.4|6978.4|2
1656515330000|2022-06-29 15:08:50|6986|6980|6986.5|6980.5|6986.5|6980.5|6986|6980|0
1656515340000|2022-06-29 15:09:00|6986.9|6980.9|6987.5|6981.5|6987.5|6981.5|6986.9|6980.9|3
1656515350000|2022-06-29 15:09:10|6987.9|6981.9|6989.4|6983.4|6989.5|6983.5|6987.9|6981.9|0
1656515360000|2022-06-29 15:09:20|6989|6983|6989|6983|6989.4|6983.4|6989|6983|0
1656515370000|2022-06-29 15:09:30|6989.5|6983.5|6989.9|6983.9|6990.4|6984.4|6989.5|6983.5|6
1656515380000|2022-06-29 15:09:40|6990|6984|6989.9|6983.9|6990|6984|6989.9|6983.9|56
1656515390000|2022-06-29 15:09:50|6990|6984|6992.4|6986.4|6992.4|6986.4|6990|6984|7
1656515400000|2022-06-29 15:10:00|6994.4|6988.4|6996.4|6990.4|6997.4|6991.4|6994.4|6988.4|42
1656515410000|2022-06-29 15:10:10|6995.5|6989.5|6997.5|6991.5|6997.5|6991.5|6995.5|6989.5|56
1656515420000|2022-06-29 15:10:20|6996.6|6990.6|6996.6|6990.6|6996.6|6990.6|6996.1|6990.1|103
1656515430000|2022-06-29 15:10:30|6997|6991|7002.9|6996.9|7002.9|6996.9|6997|6991|23
1656515440000|2022-06-29 15:10:40|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7001.5|6995.5|1
1656515450000|2022-06-29 15:10:50|7001.5|6995.5|7001.6|6995.6|7002.5|6996.5|7000.5|6994.5|43
1656515460000|2022-06-29 15:11:00|7002|6996|7002.6|6996.6|7002.6|6996.6|7000.6|6994.6|9
1656515470000|2022-06-29 15:11:10|7002.1|6996.1|7001.6|6995.6|7002.6|6996.6|7001.6|6995.6|12
1656515480000|2022-06-29 15:11:20|7002.1|6996.1|7003.6|6997.6|7004.2|6998.2|7002.1|6996.1|22
1656515490000|2022-06-29 15:11:30|7004.1|6998.1|7004.1|6998.1|7004.1|6998.1|7003.1|6997.1|7
1656515500000|2022-06-29 15:11:40|7003.1|6997.1|7004.1|6998.1|7004.1|6998.1|7002.6|6996.6|10
1656515510000|2022-06-29 15:11:50|7004|6998|7002.5|6996.5|7004|6998|7002.5|6996.5|8
1656515520000|2022-06-29 15:12:00|7002|6996|7002|6996|7002.5|6996.5|7002|6996|6
1656515530000|2022-06-29 15:12:10|7002.1|6996.1|7002.5|6996.5|7002.5|6996.5|7002.1|6996.1|0
1656515540000|2022-06-29 15:12:20|7003|6997|7003|6997|7003.5|6997.5|7003|6997|0
1656515550000|2022-06-29 15:12:30|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|0
1656515560000|2022-06-29 15:12:40|7002.6|6996.6|7002.5|6996.5|7003.5|6997.5|7002.1|6996.1|24
1656515570000|2022-06-29 15:12:50|7003|6997|7003|6997|7003|6997|7003|6997|4
1656515580000|2022-06-29 15:13:00|7004.5|6998.5|7004|6998|7004.5|6998.5|7004|6998|12
1656515590000|2022-06-29 15:13:10|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|1
1656515600000|2022-06-29 15:13:20|7003|6997|7003.5|6997.5|7003.5|6997.5|7003|6997|2
1656515610000|2022-06-29 15:13:30|6997.1|6991.1|6995.6|6989.6|6997.1|6991.1|6995.6|6989.6|1
1656515620000|2022-06-29 15:13:40|6994.1|6988.1|6994.1|6988.1|6994.1|6988.1|6994|6988|1
1656515640000|2022-06-29 15:14:00|6996|6990|6999|6993|7000|6994|6996|6990|13
1656515650000|2022-06-29 15:14:10|6999.5|6993.5|7000|6994|7000.5|6994.5|6999.5|6993.5|1
1656515660000|2022-06-29 15:14:20|7000.9|6994.9|7003|6997|7004|6998|7000|6994|9
1656515670000|2022-06-29 15:14:30|7002.1|6996.1|7005.2|6999.2|7005.2|6999.2|7002|6996|29
1656515680000|2022-06-29 15:14:40|7004.7|6998.7|7004.7|6998.7|7006.1|7000.1|7004.7|6998.7|0
1656515690000|2022-06-29 15:14:50|7005.2|6999.2|7008.7|7002.7|7008.7|7002.7|7004.7|6998.7|6
1656515700000|2022-06-29 15:15:00|7009.6|7003.6|7012.1|7006.1|7012.1|7006.1|7009.6|7003.6|9
1656515710000|2022-06-29 15:15:10|7011.6|7005.6|7010.2|7004.2|7011.6|7005.6|7010.2|7004.2|1
1656515720000|2022-06-29 15:15:20|7010.1|7004.1|7006.7|7000.7|7010.1|7004.1|7006.7|7000.7|8
1656515730000|2022-06-29 15:15:30|7007.2|7001.2|7006.7|7000.7|7007.2|7001.2|7006.2|7000.2|2
1656515740000|2022-06-29 15:15:40|7004.7|6998.7|7004.8|6998.8|7005.7|6999.7|7004.2|6998.2|24
1656515750000|2022-06-29 15:15:50|7004.3|6998.3|7004.7|6998.7|7004.7|6998.7|7004.3|6998.3|0
1656515760000|2022-06-29 15:16:00|7005.2|6999.2|7004.3|6998.3|7005.2|6999.2|7004.3|6998.3|2
1656515770000|2022-06-29 15:16:10|7004.7|6998.7|7004.3|6998.3|7004.7|6998.7|7004.3|6998.3|0
1656515780000|2022-06-29 15:16:20|7004.7|6998.7|7002.8|6996.8|7004.7|6998.7|7002.8|6996.8|11
1656515790000|2022-06-29 15:16:30|||||||||2
1656515810000|2022-06-29 15:16:50|7002.4|6996.4|7002.4|6996.4|7002.8|6996.8|7002.4|6996.4|11
1656515820000|2022-06-29 15:17:00|7001.9|6995.9|6994|6988|7001.9|6995.9|6992|6986|17
1656515830000|2022-06-29 15:17:10|6994.1|6988.1|6996|6990|6996|6990|6994.1|6988.1|2
1656515840000|2022-06-29 15:17:20|6995.9|6989.9|6995|6989|6995.9|6989.9|6994.5|6988.5|3
1656515850000|2022-06-29 15:17:30|6994.5|6988.5|6994.4|6988.4|6994.5|6988.5|6994|6988|0
1656515860000|2022-06-29 15:17:40|6994|6988|6993.4|6987.4|6994.4|6988.4|6993.4|6987.4|18
1656515870000|2022-06-29 15:17:50|6993.3|6987.3|6991.4|6985.4|6993.3|6987.3|6990.4|6984.4|18
1656515880000|2022-06-29 15:18:00|6990|6984|6987.9|6981.9|6990|6984|6987.9|6981.9|6
1656515890000|2022-06-29 15:18:10|6987.4|6981.4|6989.4|6983.4|6989.9|6983.9|6986.9|6980.9|21
1656515900000|2022-06-29 15:18:20|6989.3|6983.3|6986.9|6980.9|6989.9|6983.9|6986.9|6980.9|10
1656515910000|2022-06-29 15:18:30|6987.4|6981.4|6987.4|6981.4|6987.9|6981.9|6987.4|6981.4|6
1656515920000|2022-06-29 15:18:40|6988.9|6982.9|6989.3|6983.3|6989.4|6983.4|6988.4|6982.4|0
1656515930000|2022-06-29 15:18:50|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|6989.4|6983.4|1
1656515940000|2022-06-29 15:19:00|6989.9|6983.9|6989.9|6983.9|6990.4|6984.4|6989.4|6983.4|0
1656515950000|2022-06-29 15:19:10|6988.9|6982.9|6990.9|6984.9|6990.9|6984.9|6988.9|6982.9|0
1656515960000|2022-06-29 15:19:20|6991.4|6985.4|6990.9|6984.9|6993.4|6987.4|6990.9|6984.9|10
1656515970000|2022-06-29 15:19:30|6989.9|6983.9|6988|6982|6989.9|6983.9|6987.9|6981.9|57
1656515980000|2022-06-29 15:19:40|6986|6980|6985.9|6979.9|6986|6980|6984.9|6978.9|1
1656515990000|2022-06-29 15:19:50|6985.4|6979.4|6984.9|6978.9|6985.4|6979.4|6984.9|6978.9|0
1656516000000|2022-06-29 15:20:00|6984.4|6978.4|6983.4|6977.4|6984.4|6978.4|6983|6977|41
1656516010000|2022-06-29 15:20:10|6983.5|6977.5|6985.5|6979.5|6985.5|6979.5|6983.5|6977.5|3
1656516020000|2022-06-29 15:20:20|6986|6980|6986.5|6980.5|6986.5|6980.5|6986|6980|5
1656516030000|2022-06-29 15:20:30|6987|6981|6985.5|6979.5|6987|6981|6985.5|6979.5|4
1656516040000|2022-06-29 15:20:40|6985.9|6979.9|6985.5|6979.5|6985.9|6979.9|6985.5|6979.5|0
1656516050000|2022-06-29 15:20:50|6986|6980|6985.5|6979.5|6986|6980|6985.5|6979.5|0
1656516060000|2022-06-29 15:21:00|6985|6979|6985|6979|6985.5|6979.5|6984.5|6978.5|0
1656516070000|2022-06-29 15:21:10|6984.5|6978.5|6984|6978|6984.5|6978.5|6984|6978|3
1656516090000|2022-06-29 15:21:30|6983.5|6977.5|6983.4|6977.4|6983.5|6977.5|6982.9|6976.9|3
1656516100000|2022-06-29 15:21:40|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|6982.9|6976.9|2
1656516110000|2022-06-29 15:21:50|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|6982.5|6976.5|1
1656516120000|2022-06-29 15:22:00|6982.4|6976.4|6982.9|6976.9|6983.4|6977.4|6982.4|6976.4|23
1656516130000|2022-06-29 15:22:10|6983|6977|6983|6977|6984.5|6978.5|6982.6|6976.6|7
1656516140000|2022-06-29 15:22:20|6982.9|6976.9|6983|6977|6983|6977|6982.9|6976.9|2
1656516150000|2022-06-29 15:22:30|6983.5|6977.5|6983.5|6977.5|6983.5|6977.5|6983.5|6977.5|1
1656516160000|2022-06-29 15:22:40|6984|6978|6984.1|6978.1|6984.1|6978.1|6984|6978|1
1656516170000|2022-06-29 15:22:50|6984.5|6978.5|6984.1|6978.1|6984.5|6978.5|6984.1|6978.1|2
1656516180000|2022-06-29 15:23:00|6984.5|6978.5|6984.6|6978.6|6984.6|6978.6|6984.5|6978.5|4
1656516190000|2022-06-29 15:23:10|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|0
1656516200000|2022-06-29 15:23:20|6984.5|6978.5|6980.2|6974.2|6984.5|6978.5|6979.8|6973.8|27
1656516210000|2022-06-29 15:23:30|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|2
1656516220000|2022-06-29 15:23:40|6981.1|6975.1|6980.7|6974.7|6981.2|6975.2|6979.7|6973.7|4
1656516230000|2022-06-29 15:23:50|6981.2|6975.2|6980.2|6974.2|6981.2|6975.2|6979.7|6973.7|1
1656516240000|2022-06-29 15:24:00|6980.1|6974.1|6980.6|6974.6|6980.6|6974.6|6979.7|6973.7|4
1656516250000|2022-06-29 15:24:10|6979.7|6973.7|6979.7|6973.7|6979.7|6973.7|6979.7|6973.7|5
1656516260000|2022-06-29 15:24:20|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|3
1656516270000|2022-06-29 15:24:30|6974.7|6968.7|6975.2|6969.2|6975.7|6969.7|6973.6|6967.6|3
1656516290000|2022-06-29 15:24:50|6975.7|6969.7|6973.3|6967.3|6975.7|6969.7|6973.3|6967.3|11
1656516300000|2022-06-29 15:25:00|6974.8|6968.8|6975.3|6969.3|6975.8|6969.8|6974.3|6968.3|12
1656516310000|2022-06-29 15:25:10|6975.7|6969.7|6975.2|6969.2|6975.7|6969.7|6975.2|6969.2|1
1656516320000|2022-06-29 15:25:20|6975.7|6969.7|6976.7|6970.7|6976.7|6970.7|6975.2|6969.2|1
1656516330000|2022-06-29 15:25:30|6977.7|6971.7|6977.2|6971.2|6977.7|6971.7|6976.7|6970.7|1
1656516340000|2022-06-29 15:25:40|6976.7|6970.7|6976.2|6970.2|6976.7|6970.7|6976.2|6970.2|3
1656516350000|2022-06-29 15:25:50|6975.8|6969.8|6975.3|6969.3|6976.2|6970.2|6974.3|6968.3|15
1656516360000|2022-06-29 15:26:00|6975.9|6969.9|6976.3|6970.3|6977.3|6971.3|6975.9|6969.9|2
1656516370000|2022-06-29 15:26:10|6975.9|6969.9|6975.8|6969.8|6975.9|6969.9|6974.8|6968.8|1
1656516380000|2022-06-29 15:26:20|6973.7|6967.7|6973.7|6967.7|6974.7|6968.7|6973.7|6967.7|0
1656516390000|2022-06-29 15:26:30|6973.2|6967.2|6971.7|6965.7|6973.2|6967.2|6971.7|6965.7|0
1656516400000|2022-06-29 15:26:40|6971.3|6965.3|6971.7|6965.7|6971.7|6965.7|6971.2|6965.2|0
1656516410000|2022-06-29 15:26:50|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|3
1656516420000|2022-06-29 15:27:00|6971.8|6965.8|6973.2|6967.2|6973.2|6967.2|6971.8|6965.8|0
1656516430000|2022-06-29 15:27:10|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|6972.7|6966.7|0
1656516440000|2022-06-29 15:27:20|6973.2|6967.2|6973.7|6967.7|6973.7|6967.7|6973.2|6967.2|9
1656516450000|2022-06-29 15:27:30|6974.3|6968.3|6976.8|6970.8|6977.3|6971.3|6974.3|6968.3|3
1656516460000|2022-06-29 15:27:40|6976.7|6970.7|6974.8|6968.8|6976.7|6970.7|6974.8|6968.8|1
1656516470000|2022-06-29 15:27:50|6974.3|6968.3|6974.3|6968.3|6974.8|6968.8|6973.8|6967.8|0
1656516480000|2022-06-29 15:28:00|6973.8|6967.8|6976.8|6970.8|6976.8|6970.8|6973.8|6967.8|0
1656516490000|2022-06-29 15:28:10|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|3
1656516510000|2022-06-29 15:28:30|6976.3|6970.3|6975.3|6969.3|6976.3|6970.3|6975.3|6969.3|2
1656516520000|2022-06-29 15:28:40|6974.8|6968.8|6974.8|6968.8|6975.3|6969.3|6974.8|6968.8|0
1656516530000|2022-06-29 15:28:50|6974.7|6968.7|6975.8|6969.8|6975.8|6969.8|6974.7|6968.7|0
1656516540000|2022-06-29 15:29:00|6974.9|6968.9|6977.8|6971.8|6978.8|6972.8|6974.8|6968.8|23
1656516550000|2022-06-29 15:29:10|6978.3|6972.3|6977.7|6971.7|6978.3|6972.3|6977.7|6971.7|0
1656516560000|2022-06-29 15:29:20|6977.3|6971.3|6977.7|6971.7|6977.7|6971.7|6977.3|6971.3|0
1656516570000|2022-06-29 15:29:30|||||||||2
1656516580000|2022-06-29 15:29:40|6976.8|6970.8|6974.8|6968.8|6976.8|6970.8|6974.3|6968.3|2
1656516590000|2022-06-29 15:29:50|6974.3|6968.3|6974.8|6968.8|6974.8|6968.8|6974.3|6968.3|2
1656516600000|2022-06-29 15:30:00|6975.3|6969.3|6975.7|6969.7|6975.7|6969.7|6975.3|6969.3|0
1656516610000|2022-06-29 15:30:10|6975.8|6969.8|6974.3|6968.3|6975.8|6969.8|6974.3|6968.3|0
1656516620000|2022-06-29 15:30:20|6975.3|6969.3|6976.3|6970.3|6976.7|6970.7|6975.3|6969.3|52
1656516630000|2022-06-29 15:30:30|6976.7|6970.7|6974.4|6968.4|6976.7|6970.7|6974.4|6968.4|7
1656516640000|2022-06-29 15:30:40|6973.9|6967.9|6972.8|6966.8|6973.9|6967.9|6972.8|6966.8|0
1656516660000|2022-06-29 15:31:00|6972.2|6966.2|6970.3|6964.3|6972.2|6966.2|6970.3|6964.3|2
1656516670000|2022-06-29 15:31:10|6970.2|6964.2|6969.7|6963.7|6970.7|6964.7|6969.3|6963.3|2
1656516680000|2022-06-29 15:31:20|6969.8|6963.8|6968.3|6962.3|6969.8|6963.8|6967.8|6961.8|53
1656516690000|2022-06-29 15:31:30|6966.7|6960.7|6967.7|6961.7|6967.7|6961.7|6966.6|6960.6|9
1656516700000|2022-06-29 15:31:40|6967.6|6961.6|6969.2|6963.2|6969.2|6963.2|6967.2|6961.2|9
1656516710000|2022-06-29 15:31:50|6968.2|6962.2|6966.2|6960.2|6969.2|6963.2|6966.2|6960.2|10
1656516720000|2022-06-29 15:32:00|6965.8|6959.8|6957.9|6951.9|6965.8|6959.8|6957.4|6951.4|12
1656516730000|2022-06-29 15:32:10|6957.4|6951.4|6958.8|6952.8|6959.3|6953.3|6957.4|6951.4|2
1656516740000|2022-06-29 15:32:20|6957.8|6951.8|6957.9|6951.9|6957.9|6951.9|6957.8|6951.8|2
1656516750000|2022-06-29 15:32:30|||||||||1
1656516760000|2022-06-29 15:32:40|6957.8|6951.8|6957.9|6951.9|6957.9|6951.9|6957.8|6951.8|1
1656516770000|2022-06-29 15:32:50|6957.8|6951.8|6957.8|6951.8|6957.8|6951.8|6957.8|6951.8|0
1656516780000|2022-06-29 15:33:00|6958.3|6952.3|6957.8|6951.8|6958.3|6952.3|6957.8|6951.8|0
1656516790000|2022-06-29 15:33:10|6957.3|6951.3|6956.9|6950.9|6957.3|6951.3|6956.4|6950.4|14
1656516800000|2022-06-29 15:33:20|6956.4|6950.4|6955.9|6949.9|6956.4|6950.4|6955.9|6949.9|2
1656516820000|2022-06-29 15:33:40|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|6955.9|6949.9|58
1656516830000|2022-06-29 15:33:50|6956.3|6950.3|6956.3|6950.3|6956.3|6950.3|6956.3|6950.3|46
1656516840000|2022-06-29 15:34:00|6956.4|6950.4|6952.4|6946.4|6956.4|6950.4|6951.4|6945.4|4
1656516850000|2022-06-29 15:34:10|6952.8|6946.8|6953.4|6947.4|6953.4|6947.4|6952.8|6946.8|2
1656516860000|2022-06-29 15:34:20|6954.4|6948.4|6954.8|6948.8|6954.9|6948.9|6954.4|6948.4|3
1656516870000|2022-06-29 15:34:30|6954.9|6948.9|6959.2|6953.2|6959.2|6953.2|6954.9|6948.9|3
1656516880000|2022-06-29 15:34:40|6958.3|6952.3|6956.7|6950.7|6958.3|6952.3|6956.7|6950.7|1
1656516890000|2022-06-29 15:34:50|6956.3|6950.3|6953.3|6947.3|6956.3|6950.3|6953.3|6947.3|0
1656516900000|2022-06-29 15:35:00|6952.8|6946.8|6952.7|6946.7|6952.8|6946.8|6951.7|6945.7|2
1656516910000|2022-06-29 15:35:10|6952.5|6946.5|6942.7|6936.7|6952.5|6946.5|6942.7|6936.7|46
1656516920000|2022-06-29 15:35:20|6942.8|6936.8|6943.7|6937.7|6943.7|6937.7|6942.8|6936.8|0
1656516930000|2022-06-29 15:35:30|6944.6|6938.6|6944.8|6938.8|6944.8|6938.8|6943.3|6937.3|8
1656516940000|2022-06-29 15:35:40|6945.8|6939.8|6947.3|6941.3|6947.8|6941.8|6945.3|6939.3|3
1656516950000|2022-06-29 15:35:50|6947.8|6941.8|6948.8|6942.8|6948.8|6942.8|6947.3|6941.3|11
1656516960000|2022-06-29 15:36:00|6946.3|6940.3|6945.3|6939.3|6946.8|6940.8|6945.3|6939.3|12
1656516970000|2022-06-29 15:36:10|6945.2|6939.2|6945.2|6939.2|6945.7|6939.7|6944.8|6938.8|26
1656516980000|2022-06-29 15:36:20|6945.6|6939.6|6942.8|6936.8|6946.7|6940.7|6942.7|6936.7|2
1656516990000|2022-06-29 15:36:30|6942.7|6936.7|6944.7|6938.7|6944.7|6938.7|6940.7|6934.7|2
1656517000000|2022-06-29 15:36:40|||||||||1
1656517010000|2022-06-29 15:36:50|6944.8|6938.8|6944.2|6938.2|6945.2|6939.2|6944.2|6938.2|0
1656517020000|2022-06-29 15:37:00|6944.7|6938.7|6946.7|6940.7|6946.7|6940.7|6943.2|6937.2|10
1656517030000|2022-06-29 15:37:10|6946.8|6940.8|6943.7|6937.7|6948.8|6942.8|6943.7|6937.7|4
1656517040000|2022-06-29 15:37:20|6942.7|6936.7|6942.7|6936.7|6942.7|6936.7|6942.2|6936.2|1
1656517050000|2022-06-29 15:37:30|6943.2|6937.2|6942.7|6936.7|6944.7|6938.7|6942.7|6936.7|8
1656517060000|2022-06-29 15:37:40|6944.2|6938.2|6945.2|6939.2|6946.2|6940.2|6944.2|6938.2|5
1656517070000|2022-06-29 15:37:50|6942.7|6936.7|6943.7|6937.7|6944.3|6938.3|6942.7|6936.7|2
1656517080000|2022-06-29 15:38:00|6944.3|6938.3|6946.3|6940.3|6946.3|6940.3|6944.3|6938.3|8
1656517090000|2022-06-29 15:38:10|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|6945.2|6939.2|4
1656517100000|2022-06-29 15:38:20|6945.3|6939.3|6943.8|6937.8|6945.3|6939.3|6943.8|6937.8|2
1656517110000|2022-06-29 15:38:30|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|0
1656517120000|2022-06-29 15:38:40|6943.8|6937.8|6947.7|6941.7|6947.7|6941.7|6943.3|6937.3|18
1656517130000|2022-06-29 15:38:50|6947.2|6941.2|6946.3|6940.3|6947.2|6941.2|6945.8|6939.8|3
1656517140000|2022-06-29 15:39:00|6945.8|6939.8|6945.2|6939.2|6946.2|6940.2|6943.8|6937.8|4
1656517150000|2022-06-29 15:39:10|6944.7|6938.7|6943.7|6937.7|6944.7|6938.7|6943.7|6937.7|3
1656517160000|2022-06-29 15:39:20|6944.2|6938.2|6945.3|6939.3|6945.3|6939.3|6944.2|6938.2|2
1656517170000|2022-06-29 15:39:30|6943.3|6937.3|6943.8|6937.8|6943.8|6937.8|6943.3|6937.3|11
1656517180000|2022-06-29 15:39:40|6943.7|6937.7|6943.8|6937.8|6943.8|6937.8|6942.2|6936.2|9
1656517190000|2022-06-29 15:39:50|6943.7|6937.7|6942.3|6936.3|6943.7|6937.7|6941.3|6935.3|39
1656517200000|2022-06-29 15:40:00|6942.7|6936.7|6941.3|6935.3|6942.8|6936.8|6941.3|6935.3|0
1656517210000|2022-06-29 15:40:10|6940.8|6934.8|6944.7|6938.7|6944.7|6938.7|6940.8|6934.8|5
1656517220000|2022-06-29 15:40:20|6945.2|6939.2|6946.7|6940.7|6948.2|6942.2|6945.2|6939.2|6
1656517230000|2022-06-29 15:40:30|6946.2|6940.2|6947.2|6941.2|6947.2|6941.2|6946.2|6940.2|0
1656517240000|2022-06-29 15:40:40|6947.7|6941.7|6948.7|6942.7|6949.2|6943.2|6947.7|6941.7|2
1656517250000|2022-06-29 15:40:50|6949.2|6943.2|6949.2|6943.2|6949.7|6943.7|6948.2|6942.2|106
1656517260000|2022-06-29 15:41:00|6948.7|6942.7|6946.7|6940.7|6948.7|6942.7|6946.7|6940.7|1
1656517270000|2022-06-29 15:41:10|6947.2|6941.2|6946.7|6940.7|6947.2|6941.2|6946.7|6940.7|50
1656517280000|2022-06-29 15:41:20|6947.2|6941.2|6947.2|6941.2|6947.2|6941.2|6946.7|6940.7|0
1656517290000|2022-06-29 15:41:30|6946.7|6940.7|6947.2|6941.2|6947.2|6941.2|6946.2|6940.2|0
1656517300000|2022-06-29 15:41:40|||||||||3
1656517310000|2022-06-29 15:41:50|6946.7|6940.7|6946.2|6940.2|6946.7|6940.7|6945.7|6939.7|4
1656517320000|2022-06-29 15:42:00|6946.7|6940.7|6944.7|6938.7|6946.7|6940.7|6944.7|6938.7|0
1656517330000|2022-06-29 15:42:10|6944.2|6938.2|6943.2|6937.2|6944.2|6938.2|6942.7|6936.7|0
1656517340000|2022-06-29 15:42:20|6943.7|6937.7|6942.7|6936.7|6943.7|6937.7|6942.7|6936.7|0
1656517350000|2022-06-29 15:42:30|6943.2|6937.2|6942.2|6936.2|6943.2|6937.2|6942.2|6936.2|2
1656517360000|2022-06-29 15:42:40|6942.7|6936.7|6942.7|6936.7|6942.7|6936.7|6942.2|6936.2|4
1656517370000|2022-06-29 15:42:50|6943.6|6937.6|6945.1|6939.1|6945.1|6939.1|6943.6|6937.6|8
1656517380000|2022-06-29 15:43:00|6944.6|6938.6|6943.1|6937.1|6945.1|6939.1|6943.1|6937.1|3
1656517390000|2022-06-29 15:43:10|6942.6|6936.6|6943.1|6937.1|6943.1|6937.1|6942.6|6936.6|2
1656517410000|2022-06-29 15:43:30|6942.6|6936.6|6942.1|6936.1|6943.1|6937.1|6942.1|6936.1|5
1656517420000|2022-06-29 15:43:40|||||||||5
1656517430000|2022-06-29 15:43:50|6938.6|6932.6|6939.1|6933.1|6939.6|6933.6|6938.1|6932.1|8
1656517440000|2022-06-29 15:44:00|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|2
1656517460000|2022-06-29 15:44:20|6937.6|6931.6|6937.1|6931.1|6938.6|6932.6|6936.7|6930.7|6
1656517470000|2022-06-29 15:44:30|6936.7|6930.7|6938.1|6932.1|6938.6|6932.6|6936.7|6930.7|2
1656517480000|2022-06-29 15:44:40|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|0
1656517490000|2022-06-29 15:44:50|6937.7|6931.7|6938.1|6932.1|6938.1|6932.1|6937.7|6931.7|1
1656517500000|2022-06-29 15:45:00|6940.1|6934.1|6939.7|6933.7|6941.1|6935.1|6939.7|6933.7|5
1656517510000|2022-06-29 15:45:10|6940.2|6934.2|6940.7|6934.7|6940.7|6934.7|6940.2|6934.2|0
1656517520000|2022-06-29 15:45:20|6940.6|6934.6|6940.7|6934.7|6941.1|6935.1|6940.6|6934.6|5
1656517530000|2022-06-29 15:45:30|6941.1|6935.1|6937.7|6931.7|6941.1|6935.1|6937.7|6931.7|1
1656517540000|2022-06-29 15:45:40|6938.1|6932.1|6937.2|6931.2|6938.1|6932.1|6937.2|6931.2|0
1656517550000|2022-06-29 15:45:50|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6937.2|6931.2|4
1656517560000|2022-06-29 15:46:00|6937.2|6931.2|6937.1|6931.1|6937.2|6931.2|6936.7|6930.7|0
1656517570000|2022-06-29 15:46:10|6937.2|6931.2|6936.1|6930.1|6937.2|6931.2|6936.1|6930.1|0
1656517580000|2022-06-29 15:46:20|6936|6930|6936.1|6930.1|6936.1|6930.1|6936|6930|2
1656517590000|2022-06-29 15:46:30|6936|6930|6938.6|6932.6|6938.6|6932.6|6936|6930|3
1656517600000|2022-06-29 15:46:40|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6936.6|6930.6|2
1656517610000|2022-06-29 15:46:50|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|0
1656517620000|2022-06-29 15:47:00|6938.1|6932.1|6938|6932|6938.1|6932.1|6938|6932|0
1656517630000|2022-06-29 15:47:10|6940.1|6934.1|6943|6937|6943|6937|6940.1|6934.1|1
1656517640000|2022-06-29 15:47:20|6943.1|6937.1|6941.6|6935.6|6943.6|6937.6|6941.6|6935.6|1
1656517680000|2022-06-29 15:48:00|6940.1|6934.1|6940.6|6934.6|6940.6|6934.6|6940.1|6934.1|1
1656517690000|2022-06-29 15:48:10|||||||||2
1656517700000|2022-06-29 15:48:20|6941|6935|6941|6935|6941|6935|6941|6935|0
1656517730000|2022-06-29 15:48:50|6941.1|6935.1|6943|6937|6943.5|6937.5|6941.1|6935.1|0
1656517740000|2022-06-29 15:49:00|6943.1|6937.1|6942.5|6936.5|6943.5|6937.5|6941|6935|1
1656517750000|2022-06-29 15:49:10|6942.6|6936.6|6941.6|6935.6|6942.6|6936.6|6941.5|6935.5|4
1656517760000|2022-06-29 15:49:20|6941|6935|6941.6|6935.6|6942|6936|6941|6935|10
1656517790000|2022-06-29 15:49:50|6942|6936|6942|6936|6943.5|6937.5|6942|6936|20
1656517800000|2022-06-29 15:50:00|6942.1|6936.1|6941.6|6935.6|6942.1|6936.1|6941.6|6935.6|9
1656517810000|2022-06-29 15:50:10|6941.1|6935.1|6941.1|6935.1|6942.6|6936.6|6941.1|6935.1|4
1656517820000|2022-06-29 15:50:20|6941|6935|6941.1|6935.1|6941.1|6935.1|6941|6935|0
1656517830000|2022-06-29 15:50:30|6943.5|6937.5|6942.6|6936.6|6943.5|6937.5|6942.1|6936.1|2
1656517840000|2022-06-29 15:50:40|6943|6937|6943.1|6937.1|6943.1|6937.1|6942.6|6936.6|0
1656517860000|2022-06-29 15:51:00|6943|6937|6942.6|6936.6|6943|6937|6942.6|6936.6|3
1656517870000|2022-06-29 15:51:10|6943|6937|6944.1|6938.1|6944.1|6938.1|6942.6|6936.6|2
1656517880000|2022-06-29 15:51:20|6943.6|6937.6|6943.1|6937.1|6943.6|6937.6|6943.1|6937.1|0
1656517890000|2022-06-29 15:51:30|6944.1|6938.1|6944.1|6938.1|6944.1|6938.1|6943.6|6937.6|4
1656517900000|2022-06-29 15:51:40|6944.5|6938.5|6942.1|6936.1|6944.5|6938.5|6942.1|6936.1|12
1656517910000|2022-06-29 15:51:50|6942.6|6936.6|6943.6|6937.6|6943.6|6937.6|6942.6|6936.6|0
1656517920000|2022-06-29 15:52:00|6944|6938|6942.6|6936.6|6944|6938|6942.6|6936.6|3
1656517930000|2022-06-29 15:52:10|6943.1|6937.1|6943.5|6937.5|6943.5|6937.5|6942.6|6936.6|1
1656517940000|2022-06-29 15:52:20|6943.1|6937.1|6942.6|6936.6|6943.1|6937.1|6942.5|6936.5|0
1656517950000|2022-06-29 15:52:30|6942.1|6936.1|6942.6|6936.6|6942.6|6936.6|6942.1|6936.1|2
1656517960000|2022-06-29 15:52:40|6942.5|6936.5|6941.1|6935.1|6942.5|6936.5|6941.1|6935.1|0
1656517970000|2022-06-29 15:52:50|6940.6|6934.6|6939.6|6933.6|6940.6|6934.6|6939.6|6933.6|1
1656517980000|2022-06-29 15:53:00|6938.7|6932.7|6938.6|6932.6|6939.6|6933.6|6938.6|6932.6|1
1656517990000|2022-06-29 15:53:10|6938.1|6932.1|6935.1|6929.1|6938.1|6932.1|6935|6929|0
1656518000000|2022-06-29 15:53:20|6935|6929|6937.1|6931.1|6937.1|6931.1|6935|6929|9
1656518020000|2022-06-29 15:53:40|6937.6|6931.6|6941.6|6935.6|6942.5|6936.5|6937.6|6931.6|5
1656518030000|2022-06-29 15:53:50|6942.1|6936.1|6943.5|6937.5|6943.6|6937.6|6942.1|6936.1|0
1656518040000|2022-06-29 15:54:00|6943.1|6937.1|6944.1|6938.1|6944.1|6938.1|6942.1|6936.1|2
1656518050000|2022-06-29 15:54:10|6944|6938|6942.6|6936.6|6944|6938|6942.6|6936.6|5
1656518060000|2022-06-29 15:54:20|6943.1|6937.1|6944.1|6938.1|6944.1|6938.1|6943.1|6937.1|10
1656518070000|2022-06-29 15:54:30|6944|6938|6944.1|6938.1|6944.1|6938.1|6944|6938|0
1656518080000|2022-06-29 15:54:40|6943.6|6937.6|6944.2|6938.2|6944.2|6938.2|6942|6936|13
1656518090000|2022-06-29 15:54:50|6944.6|6938.6|6946.1|6940.1|6946.1|6940.1|6944.2|6938.2|16
1656518100000|2022-06-29 15:55:00|6946.6|6940.6|6946.1|6940.1|6946.6|6940.6|6946.1|6940.1|4
1656518110000|2022-06-29 15:55:10|6945.6|6939.6|6950|6944|6950|6944|6945.6|6939.6|12
1656518120000|2022-06-29 15:55:20|6950.6|6944.6|6952.1|6946.1|6952.6|6946.6|6950.6|6944.6|7
1656518130000|2022-06-29 15:55:30|6952.5|6946.5|6952|6946|6952.5|6946.5|6952|6946|11
1656518140000|2022-06-29 15:55:40|6952.5|6946.5|6946.2|6940.2|6952.5|6946.5|6946.2|6940.2|21
1656518150000|2022-06-29 15:55:50|6945.7|6939.7|6943.7|6937.7|6945.7|6939.7|6943.7|6937.7|0
1656518160000|2022-06-29 15:56:00|6943.2|6937.2|6940.2|6934.2|6943.2|6937.2|6940.2|6934.2|0
1656518170000|2022-06-29 15:56:10|6940.1|6934.1|6940.6|6934.6|6940.6|6934.6|6938.7|6932.7|5
1656518180000|2022-06-29 15:56:20|6940.7|6934.7|6942.7|6936.7|6942.7|6936.7|6940.7|6934.7|0
1656518190000|2022-06-29 15:56:30|6942.6|6936.6|6940.7|6934.7|6942.7|6936.7|6940.7|6934.7|2
1656518200000|2022-06-29 15:56:40|6940.6|6934.6|6938.2|6932.2|6940.6|6934.6|6937.7|6931.7|1
1656518210000|2022-06-29 15:56:50|6938.7|6932.7|6937.7|6931.7|6938.7|6932.7|6937.6|6931.6|4
1656518220000|2022-06-29 15:57:00|6937.6|6931.6|6940.6|6934.6|6940.6|6934.6|6937.6|6931.6|0
1656518230000|2022-06-29 15:57:10|6940.7|6934.7|6942.7|6936.7|6943.1|6937.1|6940.7|6934.7|0
1656518240000|2022-06-29 15:57:20|6943.7|6937.7|6944.6|6938.6|6944.6|6938.6|6943.7|6937.7|1
1656518250000|2022-06-29 15:57:30|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|6945.1|6939.1|2
1656518260000|2022-06-29 15:57:40|6944.7|6938.7|6942.6|6936.6|6944.7|6938.7|6941.6|6935.6|2
1656518270000|2022-06-29 15:57:50|6942.2|6936.2|6943.7|6937.7|6943.7|6937.7|6942.2|6936.2|0
1656518280000|2022-06-29 15:58:00|6943.6|6937.6|6946.6|6940.6|6946.6|6940.6|6943.6|6937.6|3
1656518290000|2022-06-29 15:58:10|6945.6|6939.6|6946.6|6940.6|6946.6|6940.6|6945.6|6939.6|1
1656518300000|2022-06-29 15:58:20|6946.1|6940.1|6946.1|6940.1|6946.6|6940.6|6945.6|6939.6|0
1656518310000|2022-06-29 15:58:30|6946.6|6940.6|6945.6|6939.6|6946.6|6940.6|6945.6|6939.6|0
1656518320000|2022-06-29 15:58:40|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|0
1656518330000|2022-06-29 15:58:50|6945.6|6939.6|6946.1|6940.1|6946.1|6940.1|6945.6|6939.6|1
1656518340000|2022-06-29 15:59:00|6946.6|6940.6|6950.6|6944.6|6951.6|6945.6|6946.6|6940.6|0
1656518350000|2022-06-29 15:59:10|6951.1|6945.1|6949.6|6943.6|6951.1|6945.1|6949.6|6943.6|1
1656518360000|2022-06-29 15:59:20|6947.6|6941.6|6948.6|6942.6|6948.6|6942.6|6947.6|6941.6|4
1656518370000|2022-06-29 15:59:30|6947.6|6941.6|6949.1|6943.1|6949.1|6943.1|6946.7|6940.7|8
1656518380000|2022-06-29 15:59:40|6950.6|6944.6|6949.6|6943.6|6950.6|6944.6|6949.6|6943.6|1
1656518390000|2022-06-29 15:59:50|6949.2|6943.2|6950.6|6944.6|6950.6|6944.6|6949.2|6943.2|3
1656518400000|2022-06-29 16:00:00|6951.1|6945.1|6952.6|6946.6|6952.6|6946.6|6951.1|6945.1|2
1656518410000|2022-06-29 16:00:10|6952.1|6946.1|6951.6|6945.6|6952.6|6946.6|6951.6|6945.6|1
1656518420000|2022-06-29 16:00:20|6952.1|6946.1|6950.1|6944.1|6952.1|6946.1|6950.1|6944.1|4
1656518430000|2022-06-29 16:00:30|6950|6944|6948.7|6942.7|6950|6944|6948.6|6942.6|12
1656518440000|2022-06-29 16:00:40|6949.1|6943.1|6949.6|6943.6|6949.6|6943.6|6949.1|6943.1|0
1656518450000|2022-06-29 16:00:50|6950.1|6944.1|6956|6950|6956|6950|6950.1|6944.1|9
1656518460000|2022-06-29 16:01:00|6955.5|6949.5|6955|6949|6956|6950|6954.6|6948.6|16
1656518480000|2022-06-29 16:01:20|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|7
1656518490000|2022-06-29 16:01:30|||||||||14
1656518500000|2022-06-29 16:01:40|6954.9|6948.9|6954.5|6948.5|6955.5|6949.5|6954.5|6948.5|30
1656518510000|2022-06-29 16:01:50|6955|6949|6961|6955|6961.4|6955.4|6955|6949|18
1656518520000|2022-06-29 16:02:00|6961.4|6955.4|6960.4|6954.4|6962|6956|6959.5|6953.5|7
1656518530000|2022-06-29 16:02:10|6960.9|6954.9|6960.5|6954.5|6960.9|6954.9|6960.4|6954.4|5
1656518540000|2022-06-29 16:02:20|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|0
1656518550000|2022-06-29 16:02:30|6959.9|6953.9|6960.4|6954.4|6960.4|6954.4|6959.9|6953.9|1
1656518560000|2022-06-29 16:02:40|6960.5|6954.5|6960.9|6954.9|6960.9|6954.9|6960.5|6954.5|0
1656518570000|2022-06-29 16:02:50|6962.4|6956.4|6962.4|6956.4|6962.9|6956.9|6961.9|6955.9|2
1656518580000|2022-06-29 16:03:00|6962|6956|6960.9|6954.9|6962|6956|6960.9|6954.9|2
1656518590000|2022-06-29 16:03:10|6960.4|6954.4|6962|6956|6962.9|6956.9|6960.4|6954.4|7
1656518600000|2022-06-29 16:03:20|6961.4|6955.4|6960.5|6954.5|6961.9|6955.9|6960.5|6954.5|4
1656518610000|2022-06-29 16:03:30|6960|6954|6959.5|6953.5|6960|6954|6959.5|6953.5|11
1656518620000|2022-06-29 16:03:40|6959|6953|6957.1|6951.1|6959|6953|6957|6951|4
1656518630000|2022-06-29 16:03:50|6956.6|6950.6|6955.6|6949.6|6956.6|6950.6|6955.6|6949.6|5
1656518640000|2022-06-29 16:04:00|6956|6950|6957.1|6951.1|6958.5|6952.5|6956|6950|0
1656518660000|2022-06-29 16:04:20|6958|6952|6958|6952|6958|6952|6958|6952|3
1656518670000|2022-06-29 16:04:30|6957|6951|6961.8|6955.8|6961.8|6955.8|6957|6951|8
1656518680000|2022-06-29 16:04:40|6961.3|6955.3|6962.8|6956.8|6962.8|6956.8|6961.3|6955.3|13
1656518690000|2022-06-29 16:04:50|6962.4|6956.4|6962.3|6956.3|6962.4|6956.4|6962.3|6956.3|2
1656518700000|2022-06-29 16:05:00|6961.4|6955.4|6961.8|6955.8|6961.8|6955.8|6961.3|6955.3|13
1656518710000|2022-06-29 16:05:10|6961.7|6955.7|6961.3|6955.3|6961.7|6955.7|6961.2|6955.2|7
1656518720000|2022-06-29 16:05:20|6961.2|6955.2|6961.2|6955.2|6962.2|6956.2|6961.2|6955.2|34
1656518730000|2022-06-29 16:05:30|6961.3|6955.3|6961.2|6955.2|6961.3|6955.3|6961.2|6955.2|39
1656518740000|2022-06-29 16:05:40|6961.6|6955.6|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|58
1656518750000|2022-06-29 16:05:50|6961.6|6955.6|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|3
1656518760000|2022-06-29 16:06:00|||||||||3
1656518770000|2022-06-29 16:06:10|6961.6|6955.6|6961.1|6955.1|6961.6|6955.6|6961.1|6955.1|11
1656518780000|2022-06-29 16:06:20|6961|6955|6961.5|6955.5|6961.5|6955.5|6961|6955|5
1656518790000|2022-06-29 16:06:30|6961|6955|6961.1|6955.1|6961.1|6955.1|6961|6955|4
1656518800000|2022-06-29 16:06:40|||||||||13
1656518810000|2022-06-29 16:06:50|6961|6955|6962.6|6956.6|6963.6|6957.6|6961|6955|4
1656518820000|2022-06-29 16:07:00|6962.1|6956.1|6957|6951|6962.1|6956.1|6956.6|6950.6|4
1656518830000|2022-06-29 16:07:10|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956|6950|11
1656518840000|2022-06-29 16:07:20|6956|6950|6956|6950|6956.4|6950.4|6956|6950|5
1656518850000|2022-06-29 16:07:30|6955.9|6949.9|6956.4|6950.4|6956.4|6950.4|6955.9|6949.9|11
1656518860000|2022-06-29 16:07:40|||||||||11
1656518870000|2022-06-29 16:07:50|6956.9|6950.9|6956.9|6950.9|6957|6951|6956.4|6950.4|3
1656518880000|2022-06-29 16:08:00|6956.5|6950.5|6957.5|6951.5|6958|6952|6956.4|6950.4|12
1656518890000|2022-06-29 16:08:10|6958|6952|6954.5|6948.5|6958|6952|6954.5|6948.5|11
1656518900000|2022-06-29 16:08:20|6954.1|6948.1|6954|6948|6954.5|6948.5|6954|6948|4
1656518910000|2022-06-29 16:08:30|6953|6947|6952|6946|6953|6947|6952|6946|6
1656518920000|2022-06-29 16:08:40|6951.5|6945.5|6949|6943|6951.5|6945.5|6949|6943|14
1656518930000|2022-06-29 16:08:50|6949.9|6943.9|6949.5|6943.5|6949.9|6943.9|6949|6943|4
1656518940000|2022-06-29 16:09:00|6948|6942|6950|6944|6950.5|6944.5|6948|6942|4
1656518950000|2022-06-29 16:09:10|6950.1|6944.1|6952|6946|6953.5|6947.5|6950|6944|6
1656518960000|2022-06-29 16:09:20|6953|6947|6953.5|6947.5|6953.5|6947.5|6953|6947|3
1656518970000|2022-06-29 16:09:30|6954|6948|6953.5|6947.5|6954|6948|6953.5|6947.5|0
1656518980000|2022-06-29 16:09:40|6953|6947|6951.6|6945.6|6953|6947|6951.1|6945.1|2
1656518990000|2022-06-29 16:09:50|6951.5|6945.5|6950.1|6944.1|6951.5|6945.5|6950.1|6944.1|2
1656519000000|2022-06-29 16:10:00|6950.5|6944.5|6952.5|6946.5|6953|6947|6950.5|6944.5|2
1656519010000|2022-06-29 16:10:10|6953|6947|6953|6947|6953|6947|6953|6947|1
1656519030000|2022-06-29 16:10:30|6952.1|6946.1|6952.5|6946.5|6953|6947|6952.1|6946.1|2
1656519040000|2022-06-29 16:10:40|6952.9|6946.9|6953|6947|6953|6947|6952.9|6946.9|0
1656519070000|2022-06-29 16:11:10|6952|6946|6952|6946|6953|6947|6952|6946|4
1656519080000|2022-06-29 16:11:20|6951.5|6945.5|6955|6949|6955|6949|6951.5|6945.5|0
1656519090000|2022-06-29 16:11:30|6954.5|6948.5|6955.5|6949.5|6955.5|6949.5|6954.5|6948.5|3
1656519100000|2022-06-29 16:11:40|||||||||1
1656519120000|2022-06-29 16:12:00|6956|6950|6957.5|6951.5|6957.5|6951.5|6956|6950|2
1656519130000|2022-06-29 16:12:10|6958|6952|6955|6949|6958|6952|6955|6949|1
1656519160000|2022-06-29 16:12:40|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|5
1656519170000|2022-06-29 16:12:50|6955.4|6949.4|6955.4|6949.4|6955.9|6949.9|6955.4|6949.4|0
1656519180000|2022-06-29 16:13:00|6955|6949|6955.5|6949.5|6955.5|6949.5|6955|6949|0
1656519190000|2022-06-29 16:13:10|6955|6949|6951.4|6945.4|6955|6949|6951.4|6945.4|1
1656519200000|2022-06-29 16:13:20|6951.9|6945.9|6950.9|6944.9|6951.9|6945.9|6950.9|6944.9|3
1656519210000|2022-06-29 16:13:30|6950|6944|6946.4|6940.4|6950|6944|6946.4|6940.4|1
1656519220000|2022-06-29 16:13:40|6946|6940|6945.9|6939.9|6946.9|6940.9|6945.9|6939.9|1
1656519230000|2022-06-29 16:13:50|6945|6939|6945.4|6939.4|6945.4|6939.4|6943.9|6937.9|0
1656519240000|2022-06-29 16:14:00|6944.9|6938.9|6945.4|6939.4|6945.4|6939.4|6944.9|6938.9|2
1656519250000|2022-06-29 16:14:10|6945.9|6939.9|6947.4|6941.4|6947.4|6941.4|6944.5|6938.5|1
1656519260000|2022-06-29 16:14:20|6947.9|6941.9|6947.9|6941.9|6947.9|6941.9|6947.9|6941.9|4
1656519270000|2022-06-29 16:14:30|6948.4|6942.4|6951.9|6945.9|6952.4|6946.4|6948.4|6942.4|2
1656519280000|2022-06-29 16:14:40|6953.4|6947.4|6954.4|6948.4|6954.4|6948.4|6952.9|6946.9|0
1656519290000|2022-06-29 16:14:50|6955.4|6949.4|6956.4|6950.4|6956.4|6950.4|6955.4|6949.4|0
1656519300000|2022-06-29 16:15:00|6956|6950|6956|6950|6956|6950|6956|6950|1
1656519310000|2022-06-29 16:15:10|6955.9|6949.9|6956.4|6950.4|6956.4|6950.4|6955.9|6949.9|0
1656519320000|2022-06-29 16:15:20|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|0
1656519330000|2022-06-29 16:15:30|6956.4|6950.4|6959.4|6953.4|6959.8|6953.8|6956.4|6950.4|1
1656519340000|2022-06-29 16:15:40|6958.5|6952.5|6956.9|6950.9|6958.5|6952.5|6956.9|6950.9|1
1656519350000|2022-06-29 16:15:50|6954.9|6948.9|6955.9|6949.9|6955.9|6949.9|6954.9|6948.9|3
1656519360000|2022-06-29 16:16:00|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|0
1656519370000|2022-06-29 16:16:10|6955.5|6949.5|6953|6947|6956.9|6950.9|6953|6947|8
1656519380000|2022-06-29 16:16:20|6953.5|6947.5|6952|6946|6953.5|6947.5|6952|6946|8
1656519390000|2022-06-29 16:16:30|6951.5|6945.5|6950|6944|6951.5|6945.5|6949.5|6943.5|32
1656519400000|2022-06-29 16:16:40|6949.5|6943.5|6950|6944|6950|6944|6949.5|6943.5|0
1656519410000|2022-06-29 16:16:50|6949.5|6943.5|6951|6945|6951|6945|6949|6943|4
1656519420000|2022-06-29 16:17:00|6952|6946|6952.5|6946.5|6952.5|6946.5|6952|6946|2
1656519430000|2022-06-29 16:17:10|6954|6948|6953.1|6947.1|6954|6948|6953.1|6947.1|4
1656519440000|2022-06-29 16:17:20|6953.5|6947.5|6953.5|6947.5|6954|6948|6953|6947|2
1656519450000|2022-06-29 16:17:30|6953.6|6947.6|6955.1|6949.1|6955.1|6949.1|6953.6|6947.6|5
1656519460000|2022-06-29 16:17:40|||||||||2
1656519470000|2022-06-29 16:17:50|6954|6948|6951.1|6945.1|6954|6948|6948.6|6942.6|13
1656519480000|2022-06-29 16:18:00|6950.6|6944.6|6949.6|6943.6|6950.6|6944.6|6949.6|6943.6|1
1656519490000|2022-06-29 16:18:10|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|3
1656519500000|2022-06-29 16:18:20|6950.1|6944.1|6949.1|6943.1|6950.1|6944.1|6949.1|6943.1|0
1656519510000|2022-06-29 16:18:30|6950.1|6944.1|6951.6|6945.6|6951.6|6945.6|6950.1|6944.1|3
1656519520000|2022-06-29 16:18:40|6952.2|6946.2|6952|6946|6953|6947|6951.6|6945.6|1
1656519530000|2022-06-29 16:18:50|6951.6|6945.6|6951.6|6945.6|6951.6|6945.6|6951.1|6945.1|2
1656519540000|2022-06-29 16:19:00|6952.1|6946.1|6951.6|6945.6|6952.6|6946.6|6951.6|6945.6|5
1656519560000|2022-06-29 16:19:20|6952.1|6946.1|6951.6|6945.6|6953.1|6947.1|6951.6|6945.6|1
1656519570000|2022-06-29 16:19:30|6950.6|6944.6|6951.1|6945.1|6951.1|6945.1|6950.6|6944.6|1
1656519590000|2022-06-29 16:19:50|6951.6|6945.6|6951.1|6945.1|6951.6|6945.6|6951.1|6945.1|3
1656519600000|2022-06-29 16:20:00|6951.6|6945.6|6954|6948|6954|6948|6951.6|6945.6|9
1656519610000|2022-06-29 16:20:10|6954.4|6948.4|6954.5|6948.5|6954.5|6948.5|6954.4|6948.4|5
1656519620000|2022-06-29 16:20:20|6955|6949|6954.6|6948.6|6955|6949|6954.6|6948.6|17
1656519630000|2022-06-29 16:20:30|6955|6949|6955|6949|6955|6949|6955|6949|4
1656519640000|2022-06-29 16:20:40|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|0
1656519650000|2022-06-29 16:20:50|6955|6949|6955|6949|6955|6949|6955|6949|0
1656519660000|2022-06-29 16:21:00|||||||||4
1656519670000|2022-06-29 16:21:10|||||||||2
1656519680000|2022-06-29 16:21:20|6955.1|6949.1|6954.6|6948.6|6955.1|6949.1|6954.6|6948.6|2
1656519700000|2022-06-29 16:21:40|6953.6|6947.6|6953.6|6947.6|6953.6|6947.6|6953.6|6947.6|2
1656519710000|2022-06-29 16:21:50|6953.1|6947.1|6951.5|6945.5|6953.1|6947.1|6951.1|6945.1|1
1656519720000|2022-06-29 16:22:00|6951.6|6945.6|6951.6|6945.6|6951.6|6945.6|6950.6|6944.6|4
1656519730000|2022-06-29 16:22:10|6952|6946|6951.6|6945.6|6952.1|6946.1|6951.1|6945.1|0
1656519740000|2022-06-29 16:22:20|6950.6|6944.6|6950.1|6944.1|6950.6|6944.6|6950.1|6944.1|2
1656519750000|2022-06-29 16:22:30|6949.1|6943.1|6949.1|6943.1|6949.1|6943.1|6949.1|6943.1|0
1656519770000|2022-06-29 16:22:50|6949.6|6943.6|6949.6|6943.6|6949.6|6943.6|6949.6|6943.6|3
1656519780000|2022-06-29 16:23:00|6949.5|6943.5|6949.6|6943.6|6951.5|6945.5|6949.5|6943.5|8
1656519800000|2022-06-29 16:23:20|6949.1|6943.1|6949.1|6943.1|6949.1|6943.1|6949.1|6943.1|0
1656519810000|2022-06-29 16:23:30|6949|6943|6949|6943|6949.1|6943.1|6948.6|6942.6|0
1656519820000|2022-06-29 16:23:40|6949.1|6943.1|6946.1|6940.1|6949.1|6943.1|6946.1|6940.1|2
1656519840000|2022-06-29 16:24:00|6945.6|6939.6|6945|6939|6945.6|6939.6|6945|6939|0
1656519850000|2022-06-29 16:24:10|6945.1|6939.1|6944.1|6938.1|6945.1|6939.1|6944.1|6938.1|3
1656519860000|2022-06-29 16:24:20|6944.6|6938.6|6946.1|6940.1|6946.1|6940.1|6944.6|6938.6|7
1656519870000|2022-06-29 16:24:30|6946.6|6940.6|6947|6941|6947|6941|6946.6|6940.6|28
1656519880000|2022-06-29 16:24:40|6947.5|6941.5|6945.5|6939.5|6947.5|6941.5|6945.5|6939.5|26
1656519900000|2022-06-29 16:25:00|6944|6938|6942.9|6936.9|6944|6938|6942.9|6936.9|1
1656519910000|2022-06-29 16:25:10|6942|6936|6943|6937|6943.5|6937.5|6942|6936|1
1656519920000|2022-06-29 16:25:20|6943.5|6937.5|6944|6938|6944.5|6938.5|6943.1|6937.1|1
1656519930000|2022-06-29 16:25:30|6943.5|6937.5|6944|6938|6944.5|6938.5|6943.5|6937.5|2
1656519940000|2022-06-29 16:25:40|6944.5|6938.5|6944|6938|6944.5|6938.5|6944|6938|3
1656519960000|2022-06-29 16:26:00|6943.1|6937.1|6944.5|6938.5|6944.5|6938.5|6943.1|6937.1|2
1656519970000|2022-06-29 16:26:10|6944.4|6938.4|6944.4|6938.4|6944.9|6938.9|6944.4|6938.4|0
1656519980000|2022-06-29 16:26:20|||||||||2
1656519990000|2022-06-29 16:26:30|6945.4|6939.4|6945.9|6939.9|6945.9|6939.9|6944.9|6938.9|1
1656520000000|2022-06-29 16:26:40|6945.4|6939.4|6944.3|6938.3|6945.9|6939.9|6943.9|6937.9|2
1656520010000|2022-06-29 16:26:50|6943.9|6937.9|6941.4|6935.4|6943.9|6937.9|6941.4|6935.4|5
1656520030000|2022-06-29 16:27:10|6941.9|6935.9|6944.4|6938.4|6944.4|6938.4|6941.9|6935.9|3
1656520040000|2022-06-29 16:27:20|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|2
1656520050000|2022-06-29 16:27:30|6944.4|6938.4|6943.9|6937.9|6944.9|6938.9|6943.9|6937.9|8
1656520060000|2022-06-29 16:27:40|6943.4|6937.4|6944.9|6938.9|6944.9|6938.9|6943.4|6937.4|0
1656520070000|2022-06-29 16:27:50|6945.9|6939.9|6945.9|6939.9|6945.9|6939.9|6945.9|6939.9|2
1656520080000|2022-06-29 16:28:00|6945.4|6939.4|6946.9|6940.9|6946.9|6940.9|6945.4|6939.4|2
1656520090000|2022-06-29 16:28:10|6946|6940|6946.9|6940.9|6946.9|6940.9|6946|6940|1
1656520100000|2022-06-29 16:28:20|6946.4|6940.4|6947.9|6941.9|6947.9|6941.9|6946.4|6940.4|4
1656520110000|2022-06-29 16:28:30|6947.4|6941.4|6948.4|6942.4|6948.8|6942.8|6946.9|6940.9|3
1656520120000|2022-06-29 16:28:40|6948.9|6942.9|6946.4|6940.4|6948.9|6942.9|6946.4|6940.4|4
1656520130000|2022-06-29 16:28:50|6946.8|6940.8|6946.8|6940.8|6946.9|6940.9|6945.4|6939.4|50
1656520140000|2022-06-29 16:29:00|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|38
1656520150000|2022-06-29 16:29:10|||||||||1
1656520160000|2022-06-29 16:29:20|6945.3|6939.3|6946.3|6940.3|6947.3|6941.3|6945.3|6939.3|6
1656520170000|2022-06-29 16:29:30|6946.4|6940.4|6945.8|6939.8|6946.8|6940.8|6945.8|6939.8|4
1656520180000|2022-06-29 16:29:40|6945.9|6939.9|6951.8|6945.8|6952.9|6946.9|6945.9|6939.9|36
1656520190000|2022-06-29 16:29:50|6950.3|6944.3|6950.3|6944.3|6950.9|6944.9|6950.3|6944.3|24
1656520200000|2022-06-29 16:30:00|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.3|6944.3|0
1656520210000|2022-06-29 16:30:10|6950.3|6944.3|6951.3|6945.3|6951.3|6945.3|6949.8|6943.8|5
1656520220000|2022-06-29 16:30:20|6951.8|6945.8|6949.9|6943.9|6952.3|6946.3|6949.9|6943.9|0
1656520230000|2022-06-29 16:30:30|6950.8|6944.8|6951.3|6945.3|6951.3|6945.3|6950.3|6944.3|1
1656520240000|2022-06-29 16:30:40|6950.8|6944.8|6951.3|6945.3|6951.3|6945.3|6950.8|6944.8|0
1656520250000|2022-06-29 16:30:50|6950.8|6944.8|6951.8|6945.8|6951.8|6945.8|6950.8|6944.8|4
1656520260000|2022-06-29 16:31:00|6952.3|6946.3|6951.3|6945.3|6952.3|6946.3|6951.3|6945.3|4
1656520270000|2022-06-29 16:31:10|6950.8|6944.8|6951.8|6945.8|6951.8|6945.8|6950.8|6944.8|11
1656520280000|2022-06-29 16:31:20|6950.8|6944.8|6951.3|6945.3|6951.3|6945.3|6950.8|6944.8|2
1656520290000|2022-06-29 16:31:30|6951.8|6945.8|6951.3|6945.3|6951.8|6945.8|6951.3|6945.3|1
1656520300000|2022-06-29 16:31:40|6951.2|6945.2|6951.2|6945.2|6951.2|6945.2|6951.2|6945.2|0
1656520310000|2022-06-29 16:31:50|6951.3|6945.3|6951.3|6945.3|6951.3|6945.3|6951.3|6945.3|0
1656520320000|2022-06-29 16:32:00|6951.2|6945.2|6951.2|6945.2|6951.7|6945.7|6950.7|6944.7|2
1656520330000|2022-06-29 16:32:10|6949.8|6943.8|6948.3|6942.3|6949.8|6943.8|6948.3|6942.3|5
1656520350000|2022-06-29 16:32:30|6948.8|6942.8|6949.8|6943.8|6950.3|6944.3|6948.8|6942.8|1
1656520360000|2022-06-29 16:32:40|6949.3|6943.3|6948.8|6942.8|6949.3|6943.3|6948.8|6942.8|1
1656520370000|2022-06-29 16:32:50|6948.9|6942.9|6949.8|6943.8|6950.3|6944.3|6948.9|6942.9|10
1656520380000|2022-06-29 16:33:00|6949.7|6943.7|6949.7|6943.7|6949.7|6943.7|6949.7|6943.7|20
1656520390000|2022-06-29 16:33:10|6949.8|6943.8|6949.8|6943.8|6949.8|6943.8|6949.7|6943.7|0
1656520400000|2022-06-29 16:33:20|6950.8|6944.8|6950.8|6944.8|6951.2|6945.2|6950.8|6944.8|2
1656520410000|2022-06-29 16:33:30|||||||||1
1656520420000|2022-06-29 16:33:40|6950.9|6944.9|6952.8|6946.8|6952.8|6946.8|6950.9|6944.9|14
1656520430000|2022-06-29 16:33:50|6953.3|6947.3|6954.3|6948.3|6954.3|6948.3|6953.3|6947.3|0
1656520440000|2022-06-29 16:34:00|6954.2|6948.2|6953.8|6947.8|6954.2|6948.2|6953.8|6947.8|4
1656520460000|2022-06-29 16:34:20|6954.2|6948.2|6958.7|6952.7|6958.7|6952.7|6953.8|6947.8|3
1656520470000|2022-06-29 16:34:30|6958.3|6952.3|6966.2|6960.2|6967.1|6961.1|6958.3|6952.3|26
1656520490000|2022-06-29 16:34:50|6965.7|6959.7|6971.1|6965.1|6971.1|6965.1|6965.7|6959.7|13
1656520500000|2022-06-29 16:35:00|6971.6|6965.6|6970.6|6964.6|6972.7|6966.7|6966.2|6960.2|19
1656520510000|2022-06-29 16:35:10|6970.2|6964.2|6973.1|6967.1|6973.5|6967.5|6970.1|6964.1|92
1656520520000|2022-06-29 16:35:20|6972.6|6966.6|6973.1|6967.1|6973.1|6967.1|6972.1|6966.1|1
1656520530000|2022-06-29 16:35:30|6972.6|6966.6|6972.1|6966.1|6972.6|6966.6|6972.1|6966.1|17
1656520540000|2022-06-29 16:35:40|6964.3|6958.3|6962.3|6956.3|6964.8|6958.8|6962.3|6956.3|8
1656520550000|2022-06-29 16:35:50|6961.9|6955.9|6962.8|6956.8|6962.8|6956.8|6961.8|6955.8|2
1656520560000|2022-06-29 16:36:00|6957.4|6951.4|6957.9|6951.9|6957.9|6951.9|6957.4|6951.4|11
1656520570000|2022-06-29 16:36:10|6957.4|6951.4|6957.3|6951.3|6958.8|6952.8|6956.9|6950.9|7
1656520580000|2022-06-29 16:36:20|6957.4|6951.4|6957.3|6951.3|6957.9|6951.9|6957.3|6951.3|0
1656520590000|2022-06-29 16:36:30|6955.9|6949.9|6957.8|6951.8|6957.8|6951.8|6955.9|6949.9|22
1656520600000|2022-06-29 16:36:40|6957.4|6951.4|6957.4|6951.4|6957.8|6951.8|6956.9|6950.9|4
1656520610000|2022-06-29 16:36:50|6956.8|6950.8|6954.9|6948.9|6956.8|6950.8|6953.9|6947.9|5
1656520620000|2022-06-29 16:37:00|6954.8|6948.8|6953.9|6947.9|6954.8|6948.8|6953.4|6947.4|0
1656520630000|2022-06-29 16:37:10|6954.3|6948.3|6953.9|6947.9|6954.3|6948.3|6953.4|6947.4|0
1656520640000|2022-06-29 16:37:20|6959.8|6953.8|6960.3|6954.3|6960.8|6954.8|6959.8|6953.8|11
1656520650000|2022-06-29 16:37:30|6959.4|6953.4|6958.8|6952.8|6959.4|6953.4|6958.8|6952.8|2
1656520660000|2022-06-29 16:37:40|6959.3|6953.3|6960.3|6954.3|6960.3|6954.3|6957.8|6951.8|7
1656520670000|2022-06-29 16:37:50|6960.8|6954.8|6961.8|6955.8|6961.8|6955.8|6960.8|6954.8|1
1656520680000|2022-06-29 16:38:00|6961.3|6955.3|6961.8|6955.8|6961.8|6955.8|6961.3|6955.3|0
1656520690000|2022-06-29 16:38:10|6961.7|6955.7|6961.8|6955.8|6963.2|6957.2|6961.7|6955.7|8
1656520700000|2022-06-29 16:38:20|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|6962.7|6956.7|4
1656520710000|2022-06-29 16:38:30|6963.2|6957.2|6963.7|6957.7|6963.7|6957.7|6963.2|6957.2|2
1656520730000|2022-06-29 16:38:50|6963.3|6957.3|6962.7|6956.7|6964.2|6958.2|6962.3|6956.3|8
1656520740000|2022-06-29 16:39:00|6962.2|6956.2|6962.2|6956.2|6962.6|6956.6|6962.2|6956.2|4
1656520750000|2022-06-29 16:39:10|6961.2|6955.2|6960.7|6954.7|6961.2|6955.2|6960.7|6954.7|4
1656520760000|2022-06-29 16:39:20|6961.8|6955.8|6961.7|6955.7|6961.8|6955.8|6961.7|6955.7|0
1656520770000|2022-06-29 16:39:30|6961.8|6955.8|6963.7|6957.7|6963.7|6957.7|6961.7|6955.7|4
1656520780000|2022-06-29 16:39:40|6964.2|6958.2|6963.7|6957.7|6964.2|6958.2|6963.7|6957.7|1
1656520790000|2022-06-29 16:39:50|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|0
1656520800000|2022-06-29 16:40:00|6964.2|6958.2|6965.2|6959.2|6965.2|6959.2|6964.2|6958.2|5
1656520810000|2022-06-29 16:40:10|||||||||1
1656520820000|2022-06-29 16:40:20|6965.7|6959.7|6960.8|6954.8|6965.7|6959.7|6960.2|6954.2|20
1656520830000|2022-06-29 16:40:30|6960.7|6954.7|6959.8|6953.8|6960.7|6954.7|6959.8|6953.8|2
1656520840000|2022-06-29 16:40:40|6959.3|6953.3|6957.3|6951.3|6959.3|6953.3|6955.9|6949.9|1
1656520850000|2022-06-29 16:40:50|6957.4|6951.4|6960.9|6954.9|6960.9|6954.9|6957.4|6951.4|7
1656520860000|2022-06-29 16:41:00|6960.4|6954.4|6956.4|6950.4|6960.4|6954.4|6956.4|6950.4|10
1656520870000|2022-06-29 16:41:10|6956.3|6950.3|6954.9|6948.9|6956.3|6950.3|6954.9|6948.9|0
1656520880000|2022-06-29 16:41:20|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|2
1656520890000|2022-06-29 16:41:30|6955.5|6949.5|6955.5|6949.5|6955.9|6949.9|6955.5|6949.5|0
1656520900000|2022-06-29 16:41:40|6955.4|6949.4|6955.5|6949.5|6955.5|6949.5|6955|6949|0
1656520910000|2022-06-29 16:41:50|6955.9|6949.9|6955.5|6949.5|6956|6950|6955.5|6949.5|0
1656520920000|2022-06-29 16:42:00|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|0
1656520930000|2022-06-29 16:42:10|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1656520940000|2022-06-29 16:42:20|6954.4|6948.4|6954.9|6948.9|6954.9|6948.9|6954.4|6948.4|2
1656520950000|2022-06-29 16:42:30|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|1
1656520960000|2022-06-29 16:42:40|6952.4|6946.4|6955.3|6949.3|6955.3|6949.3|6951.4|6945.4|2
1656520970000|2022-06-29 16:42:50|6956.4|6950.4|6955.9|6949.9|6957.3|6951.3|6954.4|6948.4|3
1656520980000|2022-06-29 16:43:00|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1656521000000|2022-06-29 16:43:20|6954.4|6948.4|6953.9|6947.9|6954.4|6948.4|6953.9|6947.9|0
1656521010000|2022-06-29 16:43:30|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|0
1656521020000|2022-06-29 16:43:40|6953.9|6947.9|6953.4|6947.4|6953.9|6947.9|6952.9|6946.9|4
1656521030000|2022-06-29 16:43:50|6952.9|6946.9|6953.8|6947.8|6953.8|6947.8|6952.9|6946.9|2
1656521040000|2022-06-29 16:44:00|6952.8|6946.8|6952.9|6946.9|6952.9|6946.9|6951.8|6945.8|6
1656521050000|2022-06-29 16:44:10|||||||||11
1656521060000|2022-06-29 16:44:20|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|7
1656521070000|2022-06-29 16:44:30|||||||||3
1656521080000|2022-06-29 16:44:40|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|6952.4|6946.4|4
1656521090000|2022-06-29 16:44:50|6953.8|6947.8|6953.8|6947.8|6954.8|6948.8|6953.8|6947.8|1
1656521100000|2022-06-29 16:45:00|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|6952.9|6946.9|3
1656521110000|2022-06-29 16:45:10|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|3
1656521120000|2022-06-29 16:45:20|6952.4|6946.4|6951.9|6945.9|6952.4|6946.4|6951.9|6945.9|0
1656521130000|2022-06-29 16:45:30|||||||||9
1656521140000|2022-06-29 16:45:40|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|0
1656521150000|2022-06-29 16:45:50|6951.9|6945.9|6950.8|6944.8|6951.9|6945.9|6950.8|6944.8|6
1656521160000|2022-06-29 16:46:00|6949.8|6943.8|6950.3|6944.3|6950.8|6944.8|6949.8|6943.8|3
1656521170000|2022-06-29 16:46:10|6950.8|6944.8|6949.8|6943.8|6950.8|6944.8|6949.8|6943.8|0
1656521180000|2022-06-29 16:46:20|6950.3|6944.3|6946.4|6940.4|6950.4|6944.4|6945.9|6939.9|2
1656521190000|2022-06-29 16:46:30|6945.9|6939.9|6945.9|6939.9|6946.4|6940.4|6945.4|6939.4|1
1656521200000|2022-06-29 16:46:40|6947.4|6941.4|6945.9|6939.9|6948|6942|6945.4|6939.4|11
1656521210000|2022-06-29 16:46:50|6946|6940|6943.9|6937.9|6946.5|6940.5|6943.9|6937.9|1
1656521220000|2022-06-29 16:47:00|6944.9|6938.9|6945.9|6939.9|6945.9|6939.9|6943.4|6937.4|3
1656521230000|2022-06-29 16:47:10|6945.4|6939.4|6946.4|6940.4|6946.4|6940.4|6945.4|6939.4|1
1656521240000|2022-06-29 16:47:20|6946|6940|6945.9|6939.9|6946|6940|6945.9|6939.9|0
1656521250000|2022-06-29 16:47:30|6946.4|6940.4|6946.5|6940.5|6947.4|6941.4|6945.4|6939.4|6
1656521260000|2022-06-29 16:47:40|6946.9|6940.9|6946|6940|6946.9|6940.9|6945.9|6939.9|33
1656521270000|2022-06-29 16:47:50|6945.9|6939.9|6946|6940|6946|6940|6945.4|6939.4|5
1656521280000|2022-06-29 16:48:00|6945.9|6939.9|6946|6940|6946.4|6940.4|6945.9|6939.9|12
1656521290000|2022-06-29 16:48:10|6946.1|6940.1|6945.5|6939.5|6946.5|6940.5|6945.5|6939.5|1
1656521300000|2022-06-29 16:48:20|6945.4|6939.4|6945.9|6939.9|6946|6940|6945.1|6939.1|3
1656521310000|2022-06-29 16:48:30|6946.4|6940.4|6946.9|6940.9|6946.9|6940.9|6945.9|6939.9|0
1656521320000|2022-06-29 16:48:40|6947.4|6941.4|6950.9|6944.9|6952.4|6946.4|6947|6941|13
1656521330000|2022-06-29 16:48:50|6949.9|6943.9|6950.9|6944.9|6950.9|6944.9|6949.9|6943.9|9
1656521340000|2022-06-29 16:49:00|6951.3|6945.3|6950.4|6944.4|6951.3|6945.3|6950.4|6944.4|14
1656521360000|2022-06-29 16:49:20|6953.4|6947.4|6952.9|6946.9|6953.4|6947.4|6952.9|6946.9|0
1656521370000|2022-06-29 16:49:30|6953.4|6947.4|6952.9|6946.9|6953.4|6947.4|6952.9|6946.9|0
1656521380000|2022-06-29 16:49:40|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|6952.4|6946.4|3
1656521390000|2022-06-29 16:49:50|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|0
1656521400000|2022-06-29 16:50:00|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|6950.9|6944.9|0
1656521410000|2022-06-29 16:50:10|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|6950.4|6944.4|0
1656521420000|2022-06-29 16:50:20|6949.4|6943.4|6949.9|6943.9|6949.9|6943.9|6949.4|6943.4|0
1656521430000|2022-06-29 16:50:30|6950.4|6944.4|6951.9|6945.9|6952.9|6946.9|6950.4|6944.4|1
1656521440000|2022-06-29 16:50:40|6952.9|6946.9|6953.9|6947.9|6953.9|6947.9|6952.9|6946.9|0
1656521450000|2022-06-29 16:50:50|6953|6947|6952|6946|6953|6947|6952|6946|3
1656521470000|2022-06-29 16:51:10|6951.8|6945.8|6949.5|6943.5|6951.8|6945.8|6949.5|6943.5|5
1656521480000|2022-06-29 16:51:20|||||||||2
1656521490000|2022-06-29 16:51:30|6949|6943|6949|6943|6949|6943|6948.5|6942.5|1
1656521500000|2022-06-29 16:51:40|6948.9|6942.9|6949|6943|6949|6943|6948.9|6942.9|0
1656521510000|2022-06-29 16:51:50|6948.5|6942.5|6949.4|6943.4|6949.4|6943.4|6948|6942|2
1656521520000|2022-06-29 16:52:00|6950.4|6944.4|6951.1|6945.1|6952|6946|6950.4|6944.4|3
1656521530000|2022-06-29 16:52:10|6950.6|6944.6|6950.6|6944.6|6950.6|6944.6|6950|6944|0
1656521540000|2022-06-29 16:52:20|6951|6945|6950|6944|6951|6945|6950|6944|0
1656521550000|2022-06-29 16:52:30|6950.5|6944.5|6949.5|6943.5|6951|6945|6949.5|6943.5|4
1656521560000|2022-06-29 16:52:40|6950|6944|6950|6944|6950|6944|6949.5|6943.5|1
1656521580000|2022-06-29 16:53:00|6949.5|6943.5|6952|6946|6952|6946|6949.5|6943.5|1
1656521590000|2022-06-29 16:53:10|6951.5|6945.5|6951|6945|6951.5|6945.5|6951|6945|2
1656521600000|2022-06-29 16:53:20|6951.5|6945.5|6952|6946|6952|6946|6951.5|6945.5|0
1656521610000|2022-06-29 16:53:30|6953|6947|6952.5|6946.5|6953|6947|6952.5|6946.5|2
1656521620000|2022-06-29 16:53:40|6952.1|6946.1|6952|6946|6952.1|6946.1|6952|6946|2
1656521640000|2022-06-29 16:54:00|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|6952.5|6946.5|0
1656521650000|2022-06-29 16:54:10|6951|6945|6951|6945|6951|6945|6951|6945|2
1656521670000|2022-06-29 16:54:30|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1656521690000|2022-06-29 16:54:50|6949.5|6943.5|6951|6945|6951|6945|6949.5|6943.5|3
1656521700000|2022-06-29 16:55:00|6950.6|6944.6|6950.5|6944.5|6950.9|6944.9|6950.5|6944.5|0
1656521710000|2022-06-29 16:55:10|6951|6945|6954.5|6948.5|6955|6949|6951|6945|3
1656521720000|2022-06-29 16:55:20|6953|6947|6953|6947|6953|6947|6951.9|6945.9|2
1656521730000|2022-06-29 16:55:30|6952.9|6946.9|6953|6947|6953|6947|6952.5|6946.5|0
1656521740000|2022-06-29 16:55:40|6954.4|6948.4|6955.9|6949.9|6955.9|6949.9|6954.4|6948.4|100
1656521750000|2022-06-29 16:55:50|6955.8|6949.8|6955.8|6949.8|6955.8|6949.8|6955.8|6949.8|0
1656521760000|2022-06-29 16:56:00|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|6953.9|6947.9|0
1656521770000|2022-06-29 16:56:10|6955.8|6949.8|6955.9|6949.9|6956.4|6950.4|6955.8|6949.8|0
1656521780000|2022-06-29 16:56:20|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|3
1656521790000|2022-06-29 16:56:30|6954|6948|6954.9|6948.9|6954.9|6948.9|6953.9|6947.9|1
1656521800000|2022-06-29 16:56:40|6955.4|6949.4|6955.9|6949.9|6955.9|6949.9|6955.4|6949.4|0
1656521810000|2022-06-29 16:56:50|6955.4|6949.4|6954.9|6948.9|6955.9|6949.9|6954.9|6948.9|0
1656521820000|2022-06-29 16:57:00|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|6955.9|6949.9|2
1656521830000|2022-06-29 16:57:10|6955.4|6949.4|6954.9|6948.9|6955.4|6949.4|6954.9|6948.9|0
1656521840000|2022-06-29 16:57:20|6954.4|6948.4|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|0
1656521850000|2022-06-29 16:57:30|6953.9|6947.9|6954.4|6948.4|6954.4|6948.4|6953.9|6947.9|0
1656521860000|2022-06-29 16:57:40|6955.4|6949.4|6954.9|6948.9|6955.4|6949.4|6954.9|6948.9|0
1656521870000|2022-06-29 16:57:50|6953.4|6947.4|6955.4|6949.4|6955.4|6949.4|6953.4|6947.4|3
1656521880000|2022-06-29 16:58:00|6954.9|6948.9|6955.4|6949.4|6955.4|6949.4|6954.9|6948.9|0
1656521890000|2022-06-29 16:58:10|||||||||3
1656521900000|2022-06-29 16:58:20|6955.9|6949.9|6955.4|6949.4|6955.9|6949.9|6955.4|6949.4|3
1656521910000|2022-06-29 16:58:30|6953.4|6947.4|6952.9|6946.9|6953.4|6947.4|6952.9|6946.9|4
1656521920000|2022-06-29 16:58:40|6952.4|6946.4|6952|6946|6952.4|6946.4|6952|6946|0
1656521930000|2022-06-29 16:58:50|6951.9|6945.9|6950.9|6944.9|6951.9|6945.9|6950.9|6944.9|2
1656521940000|2022-06-29 16:59:00|6951.9|6945.9|6950.9|6944.9|6951.9|6945.9|6950.9|6944.9|20
1656521950000|2022-06-29 16:59:10|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|6951.4|6945.4|4
1656521970000|2022-06-29 16:59:30|6950.8|6944.8|6951.9|6945.9|6951.9|6945.9|6950.4|6944.4|0
1656521990000|2022-06-29 16:59:50|6950.9|6944.9|6950.9|6944.9|6951.9|6945.9|6950.9|6944.9|0
1656522010000|2022-06-29 17:00:10|6950.4|6944.4|6950.9|6944.9|6950.9|6944.9|6949.9|6943.9|0
1656522020000|2022-06-29 17:00:20|6951.4|6945.4|6951.9|6945.9|6951.9|6945.9|6950.9|6944.9|0
1656522030000|2022-06-29 17:00:30|6951.5|6945.5|6951.4|6945.4|6952|6946|6951.4|6945.4|0
1656522040000|2022-06-29 17:00:40|6949.9|6943.9|6951.4|6945.4|6951.4|6945.4|6949.9|6943.9|1
1656522050000|2022-06-29 17:00:50|6951|6945|6949.9|6943.9|6951.4|6945.4|6949.9|6943.9|0
1656522060000|2022-06-29 17:01:00|6950|6944|6948.9|6942.9|6950.4|6944.4|6948.9|6942.9|2
1656522070000|2022-06-29 17:01:10|6949.4|6943.4|6948.9|6942.9|6949.4|6943.4|6948.9|6942.9|0
1656522080000|2022-06-29 17:01:20|6949|6943|6949.4|6943.4|6949.4|6943.4|6949|6943|0
1656522090000|2022-06-29 17:01:30|6951|6945|6951.5|6945.5|6951.5|6945.5|6950.9|6944.9|0
1656522120000|2022-06-29 17:02:00|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|6951.4|6945.4|4
1656522130000|2022-06-29 17:02:10|6951.4|6945.4|6950.9|6944.9|6951.4|6945.4|6950.9|6944.9|0
1656522140000|2022-06-29 17:02:20|6950.4|6944.4|6949.9|6943.9|6950.9|6944.9|6949.4|6943.4|0
1656522150000|2022-06-29 17:02:30|6949.4|6943.4|6949.9|6943.9|6949.9|6943.9|6949.4|6943.4|0
1656522160000|2022-06-29 17:02:40|6949.4|6943.4|6950.9|6944.9|6950.9|6944.9|6949.4|6943.4|0
1656522170000|2022-06-29 17:02:50|6951.3|6945.3|6950.9|6944.9|6951.4|6945.4|6950.9|6944.9|0
1656522190000|2022-06-29 17:03:10|6951.3|6945.3|6950.9|6944.9|6951.4|6945.4|6950.9|6944.9|1
1656522200000|2022-06-29 17:03:20|6950.4|6944.4|6950.9|6944.9|6950.9|6944.9|6950.4|6944.4|2
1656522210000|2022-06-29 17:03:30|6950.8|6944.8|6950|6944|6950.9|6944.9|6949.5|6943.5|0
1656522220000|2022-06-29 17:03:40|6949.9|6943.9|6949.9|6943.9|6950|6944|6949.5|6943.5|2
1656522230000|2022-06-29 17:03:50|6949.5|6943.5|6949.4|6943.4|6949.9|6943.9|6949.4|6943.4|0
1656522240000|2022-06-29 17:04:00|6948.4|6942.4|6950|6944|6950|6944|6948|6942|0
1656522260000|2022-06-29 17:04:20|6949.8|6943.8|6948.4|6942.4|6949.8|6943.8|6948.3|6942.3|1
1656522270000|2022-06-29 17:04:30|6948.8|6942.8|6948.4|6942.4|6948.9|6942.9|6948.4|6942.4|1
1656522280000|2022-06-29 17:04:40|6946.5|6940.5|6950.9|6944.9|6951|6945|6946|6940|41
1656522290000|2022-06-29 17:04:50|6951.4|6945.4|6951.5|6945.5|6951.5|6945.5|6951.4|6945.4|6
1656522300000|2022-06-29 17:05:00|6951.4|6945.4|6953.8|6947.8|6953.8|6947.8|6951.4|6945.4|13
1656522310000|2022-06-29 17:05:10|6953.3|6947.3|6954.5|6948.5|6955.8|6949.8|6953.3|6947.3|47
1656522320000|2022-06-29 17:05:20|6954.9|6948.9|6954.4|6948.4|6955.4|6949.4|6954|6948|2
1656522330000|2022-06-29 17:05:30|6953.9|6947.9|6955.3|6949.3|6955.4|6949.4|6953.9|6947.9|3
1656522340000|2022-06-29 17:05:40|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|0
1656522350000|2022-06-29 17:05:50|6954.4|6948.4|6954.9|6948.9|6954.9|6948.9|6954.4|6948.4|1
1656522360000|2022-06-29 17:06:00|6955.3|6949.3|6956.3|6950.3|6956.3|6950.3|6955.3|6949.3|1
1656522370000|2022-06-29 17:06:10|6956.4|6950.4|6957.3|6951.3|6957.3|6951.3|6956.4|6950.4|1
1656522380000|2022-06-29 17:06:20|6957.4|6951.4|6957.5|6951.5|6957.5|6951.5|6957.3|6951.3|0
1656522390000|2022-06-29 17:06:30|6957.4|6951.4|6956|6950|6957.4|6951.4|6956|6950|14
1656522400000|2022-06-29 17:06:40|6957|6951|6957.4|6951.4|6957.5|6951.5|6956.5|6950.5|12
1656522410000|2022-06-29 17:06:50|6958.4|6952.4|6958|6952|6958.4|6952.4|6957|6951|6
1656522420000|2022-06-29 17:07:00|6958.4|6952.4|6959|6953|6959.5|6953.5|6958.4|6952.4|2
1656522430000|2022-06-29 17:07:10|6958.9|6952.9|6959|6953|6959|6953|6958.5|6952.5|0
1656522450000|2022-06-29 17:07:30|6958.9|6952.9|6959.5|6953.5|6959.5|6953.5|6958.5|6952.5|5
1656522460000|2022-06-29 17:07:40|6959.9|6953.9|6959.5|6953.5|6959.9|6953.9|6959.5|6953.5|1
1656522470000|2022-06-29 17:07:50|6959.4|6953.4|6958.5|6952.5|6959.4|6953.4|6958.5|6952.5|0
1656522480000|2022-06-29 17:08:00|6959.5|6953.5|6959.5|6953.5|6960.5|6954.5|6959.5|6953.5|15
1656522490000|2022-06-29 17:08:10|6959.9|6953.9|6960|6954|6960|6954|6959.9|6953.9|0
1656522500000|2022-06-29 17:08:20|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.4|6953.4|0
1656522510000|2022-06-29 17:08:30|6960|6954|6962.3|6956.3|6962.3|6956.3|6959.4|6953.4|8
1656522520000|2022-06-29 17:08:40|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|0
1656522530000|2022-06-29 17:08:50|6962.3|6956.3|6962.4|6956.4|6962.4|6956.4|6961.8|6955.8|6
1656522540000|2022-06-29 17:09:00|6962.3|6956.3|6961.8|6955.8|6962.3|6956.3|6961.8|6955.8|6
1656522550000|2022-06-29 17:09:10|||||||||8
1656522560000|2022-06-29 17:09:20|6962.3|6956.3|6962.3|6956.3|6962.3|6956.3|6962.3|6956.3|4
1656522570000|2022-06-29 17:09:30|6962.4|6956.4|6962.3|6956.3|6962.8|6956.8|6961.8|6955.8|3
1656522580000|2022-06-29 17:09:40|6962.8|6956.8|6961.9|6955.9|6962.8|6956.8|6961.9|6955.9|2
1656522590000|2022-06-29 17:09:50|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|4
1656522600000|2022-06-29 17:10:00|6962.3|6956.3|6962.8|6956.8|6962.8|6956.8|6961.8|6955.8|3
1656522610000|2022-06-29 17:10:10|6963.2|6957.2|6962.8|6956.8|6963.3|6957.3|6962.8|6956.8|1
1656522620000|2022-06-29 17:10:20|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6962.8|6956.8|2
1656522630000|2022-06-29 17:10:30|6964.2|6958.2|6963.8|6957.8|6964.2|6958.2|6963.8|6957.8|2
1656522640000|2022-06-29 17:10:40|6963.7|6957.7|6963.7|6957.7|6963.8|6957.8|6963.7|6957.7|0
1656522650000|2022-06-29 17:10:50|6964.2|6958.2|6964.3|6958.3|6964.3|6958.3|6964.2|6958.2|0
1656522660000|2022-06-29 17:11:00|6963.8|6957.8|6965.8|6959.8|6965.8|6959.8|6963.3|6957.3|17
1656522670000|2022-06-29 17:11:10|6964.9|6958.9|6965.8|6959.8|6965.8|6959.8|6963.9|6957.9|2
1656522680000|2022-06-29 17:11:20|6964.8|6958.8|6964.9|6958.9|6965.9|6959.9|6964.8|6958.8|2
1656522690000|2022-06-29 17:11:30|6964.4|6958.4|6962.5|6956.5|6964.4|6958.4|6962.5|6956.5|31
1656522700000|2022-06-29 17:11:40|6962|6956|6961|6955|6962|6956|6960|6954|23
1656522710000|2022-06-29 17:11:50|6961.5|6955.5|6959.5|6953.5|6961.5|6955.5|6959.5|6953.5|4
1656522720000|2022-06-29 17:12:00|6959.4|6953.4|6960.4|6954.4|6960.4|6954.4|6958.9|6952.9|0
1656522730000|2022-06-29 17:12:10|6960.9|6954.9|6960.5|6954.5|6961|6955|6960.5|6954.5|2
1656522740000|2022-06-29 17:12:20|6960.4|6954.4|6957|6951|6960.4|6954.4|6956.1|6950.1|2
1656522750000|2022-06-29 17:12:30|6956.5|6950.5|6955.5|6949.5|6956.5|6950.5|6955.5|6949.5|1
1656522760000|2022-06-29 17:12:40|6953.1|6947.1|6954.1|6948.1|6954.1|6948.1|6953.1|6947.1|1
1656522770000|2022-06-29 17:12:50|6955.1|6949.1|6954.1|6948.1|6955.1|6949.1|6954.1|6948.1|0
1656522780000|2022-06-29 17:13:00|6954.6|6948.6|6954.1|6948.1|6955.1|6949.1|6954.1|6948.1|2
1656522790000|2022-06-29 17:13:10|6954.6|6948.6|6952.6|6946.6|6954.6|6948.6|6952.6|6946.6|3
1656522800000|2022-06-29 17:13:20|6952.1|6946.1|6952.1|6946.1|6952.1|6946.1|6952.1|6946.1|1
1656522810000|2022-06-29 17:13:30|6952|6946|6949.7|6943.7|6952|6946|6949.7|6943.7|70
1656522830000|2022-06-29 17:13:50|6949.2|6943.2|6950.2|6944.2|6950.6|6944.6|6949.2|6943.2|0
1656522850000|2022-06-29 17:14:10|6948.7|6942.7|6947.2|6941.2|6949.2|6943.2|6946.7|6940.7|0
1656522860000|2022-06-29 17:14:20|6947.1|6941.1|6947.2|6941.2|6947.2|6941.2|6946.7|6940.7|0
1656522880000|2022-06-29 17:14:40|6946.7|6940.7|6947.8|6941.8|6947.8|6941.8|6945.7|6939.7|2
1656522890000|2022-06-29 17:14:50|6947.3|6941.3|6946.2|6940.2|6947.3|6941.3|6946.2|6940.2|0
1656522900000|2022-06-29 17:15:00|6946.7|6940.7|6946.2|6940.2|6946.7|6940.7|6946.2|6940.2|2
1656522910000|2022-06-29 17:15:10|6946.7|6940.7|6945.7|6939.7|6946.7|6940.7|6945.2|6939.2|0
1656522930000|2022-06-29 17:15:30|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|1
1656522940000|2022-06-29 17:15:40|6944.9|6938.9|6945.3|6939.3|6945.3|6939.3|6944.8|6938.8|5
1656522950000|2022-06-29 17:15:50|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|1
1656522960000|2022-06-29 17:16:00|6944.7|6938.7|6945.3|6939.3|6945.3|6939.3|6944.3|6938.3|7
1656522970000|2022-06-29 17:16:10|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.3|6938.3|0
1656522990000|2022-06-29 17:16:30|6945.3|6939.3|6944.8|6938.8|6945.3|6939.3|6944.3|6938.3|0
1656523000000|2022-06-29 17:16:40|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|7
1656523010000|2022-06-29 17:16:50|6943.4|6937.4|6943.4|6937.4|6943.4|6937.4|6942.9|6936.9|18
1656523020000|2022-06-29 17:17:00|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|5
1656523030000|2022-06-29 17:17:10|6945.3|6939.3|6943.9|6937.9|6945.3|6939.3|6943.9|6937.9|2
1656523040000|2022-06-29 17:17:20|6943.5|6937.5|6943.4|6937.4|6943.5|6937.5|6942.5|6936.5|13
1656523050000|2022-06-29 17:17:30|6941.8|6935.8|6941.8|6935.8|6941.8|6935.8|6941.8|6935.8|0
1656523060000|2022-06-29 17:17:40|6941.4|6935.4|6942.3|6936.3|6942.3|6936.3|6941.3|6935.3|12
1656523070000|2022-06-29 17:17:50|6941.2|6935.2|6941.2|6935.2|6941.3|6935.3|6941.2|6935.2|10
1656523080000|2022-06-29 17:18:00|6936.4|6930.4|6935.3|6929.3|6936.8|6930.8|6935.3|6929.3|17
1656523090000|2022-06-29 17:18:10|6934.9|6928.9|6936.6|6930.6|6936.6|6930.6|6934.8|6928.8|3
1656523100000|2022-06-29 17:18:20|6936.2|6930.2|6937.2|6931.2|6937.2|6931.2|6935.7|6929.7|3
1656523110000|2022-06-29 17:18:30|6936.7|6930.7|6935.7|6929.7|6936.7|6930.7|6935.3|6929.3|1
1656523120000|2022-06-29 17:18:40|6935.6|6929.6|6935.7|6929.7|6935.7|6929.7|6934.7|6928.7|3
1656523130000|2022-06-29 17:18:50|6935.2|6929.2|6936.2|6930.2|6936.2|6930.2|6935.2|6929.2|3
1656523140000|2022-06-29 17:19:00|6937.2|6931.2|6936.7|6930.7|6937.2|6931.2|6936.7|6930.7|0
1656523150000|2022-06-29 17:19:10|6936.6|6930.6|6936.2|6930.2|6936.7|6930.7|6935.3|6929.3|6
1656523160000|2022-06-29 17:19:20|6936.1|6930.1|6936.1|6930.1|6936.6|6930.6|6935.7|6929.7|1
1656523170000|2022-06-29 17:19:30|6935.7|6929.7|6936.8|6930.8|6937.2|6931.2|6935.2|6929.2|1
1656523180000|2022-06-29 17:19:40|6938.2|6932.2|6938.7|6932.7|6938.7|6932.7|6938.2|6932.2|2
1656523190000|2022-06-29 17:19:50|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|2
1656523200000|2022-06-29 17:20:00|6938.7|6932.7|6937.2|6931.2|6938.7|6932.7|6936.2|6930.2|3
1656523210000|2022-06-29 17:20:10|6934.7|6928.7|6936.2|6930.2|6936.2|6930.2|6934.7|6928.7|25
1656523220000|2022-06-29 17:20:20|6936.6|6930.6|6936.7|6930.7|6936.7|6930.7|6936.6|6930.6|0
1656523230000|2022-06-29 17:20:30|6937.1|6931.1|6939.2|6933.2|6939.2|6933.2|6937.1|6931.1|3
1656523240000|2022-06-29 17:20:40|6939.7|6933.7|6940.7|6934.7|6940.7|6934.7|6939.7|6933.7|0
1656523260000|2022-06-29 17:21:00|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|0
1656523270000|2022-06-29 17:21:10|6941.1|6935.1|6940.7|6934.7|6941.1|6935.1|6940.7|6934.7|0
1656523290000|2022-06-29 17:21:30|6941.1|6935.1|6940.7|6934.7|6941.2|6935.2|6940.7|6934.7|4
1656523300000|2022-06-29 17:21:40|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|1
1656523310000|2022-06-29 17:21:50|6938.8|6932.8|6939.2|6933.2|6939.2|6933.2|6938.8|6932.8|1
1656523320000|2022-06-29 17:22:00|6938.7|6932.7|6939.7|6933.7|6939.7|6933.7|6938.7|6932.7|2
1656523330000|2022-06-29 17:22:10|6939.2|6933.2|6942.2|6936.2|6942.2|6936.2|6937.7|6931.7|14
1656523340000|2022-06-29 17:22:20|6943.6|6937.6|6941.2|6935.2|6943.6|6937.6|6941.2|6935.2|1
1656523350000|2022-06-29 17:22:30|6941.1|6935.1|6937.3|6931.3|6941.6|6935.6|6936.8|6930.8|54
1656523360000|2022-06-29 17:22:40|6938.2|6932.2|6940.2|6934.2|6940.7|6934.7|6938.2|6932.2|5
1656523370000|2022-06-29 17:22:50|6939.7|6933.7|6939.7|6933.7|6940.7|6934.7|6939.2|6933.2|4
1656523380000|2022-06-29 17:23:00|6939.2|6933.2|6938.2|6932.2|6940.2|6934.2|6938.2|6932.2|4
1656523400000|2022-06-29 17:23:20|6937.7|6931.7|6938.2|6932.2|6938.2|6932.2|6937.7|6931.7|2
1656523410000|2022-06-29 17:23:30|6938.7|6932.7|6939.7|6933.7|6940.1|6934.1|6938.6|6932.6|0
1656523430000|2022-06-29 17:23:50|6939.2|6933.2|6937.7|6931.7|6940.1|6934.1|6937.7|6931.7|4
1656523440000|2022-06-29 17:24:00|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|0
1656523460000|2022-06-29 17:24:20|6939.6|6933.6|6940.2|6934.2|6940.6|6934.6|6939.6|6933.6|4
1656523470000|2022-06-29 17:24:30|6941.1|6935.1|6940.6|6934.6|6941.1|6935.1|6938.2|6932.2|6
1656523480000|2022-06-29 17:24:40|6940.1|6934.1|6941.6|6935.6|6941.6|6935.6|6940.1|6934.1|33
1656523490000|2022-06-29 17:24:50|6942.1|6936.1|6944.1|6938.1|6945.1|6939.1|6942.1|6936.1|1
1656523500000|2022-06-29 17:25:00|6947.5|6941.5|6947.5|6941.5|6947.6|6941.6|6947.1|6941.1|10
1656523510000|2022-06-29 17:25:10|6947.6|6941.6|6947.6|6941.6|6949.1|6943.1|6947.6|6941.6|8
1656523520000|2022-06-29 17:25:20|6947.1|6941.1|6943.2|6937.2|6947.1|6941.1|6943.2|6937.2|8
1656523530000|2022-06-29 17:25:30|6942.7|6936.7|6940.2|6934.2|6942.7|6936.7|6939.8|6933.8|3
1656523540000|2022-06-29 17:25:40|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|0
1656523550000|2022-06-29 17:25:50|6940.3|6934.3|6940.3|6934.3|6940.8|6934.8|6940.3|6934.3|2
1656523560000|2022-06-29 17:26:00|6939.8|6933.8|6940.4|6934.4|6940.4|6934.4|6939.8|6933.8|0
1656523570000|2022-06-29 17:26:10|6940.3|6934.3|6940.8|6934.8|6941.8|6935.8|6940.3|6934.3|4
1656523580000|2022-06-29 17:26:20|6940.9|6934.9|6940.9|6934.9|6941.3|6935.3|6940.8|6934.8|0
1656523590000|2022-06-29 17:26:30|6940.8|6934.8|6942.8|6936.8|6943.4|6937.4|6940.8|6934.8|2
1656523600000|2022-06-29 17:26:40|6943.3|6937.3|6942.8|6936.8|6943.3|6937.3|6942.8|6936.8|0
1656523610000|2022-06-29 17:26:50|6942.9|6936.9|6941.8|6935.8|6943.3|6937.3|6941.8|6935.8|0
1656523620000|2022-06-29 17:27:00|6941.9|6935.9|6943.4|6937.4|6943.4|6937.4|6941.9|6935.9|0
1656523630000|2022-06-29 17:27:10|6943|6937|6945.3|6939.3|6945.3|6939.3|6943|6937|4
1656523640000|2022-06-29 17:27:20|6944.8|6938.8|6942.3|6936.3|6944.8|6938.8|6942.3|6936.3|16
1656523650000|2022-06-29 17:27:30|6941.8|6935.8|6941.8|6935.8|6941.8|6935.8|6941.8|6935.8|23
1656523660000|2022-06-29 17:27:40|6944.2|6938.2|6944.7|6938.7|6944.7|6938.7|6943.2|6937.2|4
1656523670000|2022-06-29 17:27:50|6944.2|6938.2|6944.7|6938.7|6944.7|6938.7|6944.2|6938.2|1
1656523680000|2022-06-29 17:28:00|6944.2|6938.2|6944.7|6938.7|6944.7|6938.7|6944.2|6938.2|1
1656523690000|2022-06-29 17:28:10|6945.2|6939.2|6948.2|6942.2|6948.2|6942.2|6945.2|6939.2|8
1656523700000|2022-06-29 17:28:20|6948.6|6942.6|6944.8|6938.8|6948.6|6942.6|6944.8|6938.8|41
1656523710000|2022-06-29 17:28:30|6946.2|6940.2|6945.3|6939.3|6946.3|6940.3|6945.3|6939.3|3
1656523720000|2022-06-29 17:28:40|6945.8|6939.8|6946.2|6940.2|6946.2|6940.2|6945.3|6939.3|4
1656523730000|2022-06-29 17:28:50|6945.7|6939.7|6946.7|6940.7|6946.7|6940.7|6945.7|6939.7|4
1656523740000|2022-06-29 17:29:00|6946.3|6940.3|6946.7|6940.7|6946.7|6940.7|6946.3|6940.3|2
1656523750000|2022-06-29 17:29:10|6946.2|6940.2|6943.3|6937.3|6946.2|6940.2|6943.3|6937.3|11
1656523760000|2022-06-29 17:29:20|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|1
1656523770000|2022-06-29 17:29:30|6943.3|6937.3|6943.7|6937.7|6944.2|6938.2|6943.3|6937.3|2
1656523780000|2022-06-29 17:29:40|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|6944.2|6938.2|0
1656523790000|2022-06-29 17:29:50|6944.3|6938.3|6945.7|6939.7|6945.7|6939.7|6944.2|6938.2|3
1656523800000|2022-06-29 17:30:00|6944.2|6938.2|6943.8|6937.8|6944.3|6938.3|6943.8|6937.8|4
1656523810000|2022-06-29 17:30:10|6944.2|6938.2|6944.3|6938.3|6944.7|6938.7|6944.2|6938.2|1
1656523820000|2022-06-29 17:30:20|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|6943.3|6937.3|1
1656523830000|2022-06-29 17:30:30|6944.2|6938.2|6944.3|6938.3|6944.3|6938.3|6943.8|6937.8|9
1656523840000|2022-06-29 17:30:40|6943.8|6937.8|6944.8|6938.8|6944.8|6938.8|6943.3|6937.3|10
1656523850000|2022-06-29 17:30:50|6944.7|6938.7|6944.8|6938.8|6945.2|6939.2|6943.3|6937.3|11
1656523860000|2022-06-29 17:31:00|6946.1|6940.1|6946.7|6940.7|6946.8|6940.8|6946.1|6940.1|1
1656523870000|2022-06-29 17:31:10|6946.2|6940.2|6946.2|6940.2|6946.7|6940.7|6946.2|6940.2|1
1656523890000|2022-06-29 17:31:30|6944.8|6938.8|6944.8|6938.8|6944.9|6938.9|6944.3|6938.3|3
1656523900000|2022-06-29 17:31:40|6944.7|6938.7|6944.8|6938.8|6944.8|6938.8|6944.7|6938.7|2
1656523910000|2022-06-29 17:31:50|6946.2|6940.2|6945.3|6939.3|6946.2|6940.2|6945.3|6939.3|2
1656523920000|2022-06-29 17:32:00|6946.2|6940.2|6944.8|6938.8|6946.2|6940.2|6944.2|6938.2|7
1656523930000|2022-06-29 17:32:10|6945.3|6939.3|6945.3|6939.3|6945.3|6939.3|6945.3|6939.3|1
1656523940000|2022-06-29 17:32:20|6945.7|6939.7|6944.8|6938.8|6945.7|6939.7|6943.8|6937.8|4
1656523950000|2022-06-29 17:32:30|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|6944.7|6938.7|0
1656523960000|2022-06-29 17:32:40|6945.7|6939.7|6945.3|6939.3|6945.7|6939.7|6945.3|6939.3|19
1656523970000|2022-06-29 17:32:50|6946.2|6940.2|6945.7|6939.7|6946.2|6940.2|6945.3|6939.3|7
1656523980000|2022-06-29 17:33:00|6945.3|6939.3|6945.3|6939.3|6945.8|6939.8|6944.9|6938.9|4
1656523990000|2022-06-29 17:33:10|6945.4|6939.4|6944.9|6938.9|6945.4|6939.4|6944.4|6938.4|7
1656524000000|2022-06-29 17:33:20|6944.5|6938.5|6943.9|6937.9|6944.9|6938.9|6943.9|6937.9|1
1656524010000|2022-06-29 17:33:30|6943.5|6937.5|6943|6937|6944.4|6938.4|6943|6937|9
1656524020000|2022-06-29 17:33:40|6943.4|6937.4|6943.5|6937.5|6943.5|6937.5|6943.4|6937.4|11
1656524030000|2022-06-29 17:33:50|6943.4|6937.4|6941|6935|6943.4|6937.4|6941|6935|9
1656524040000|2022-06-29 17:34:00|6942|6936|6943.4|6937.4|6943.5|6937.5|6942|6936|1
1656524050000|2022-06-29 17:34:10|6943.9|6937.9|6942.5|6936.5|6943.9|6937.9|6942.5|6936.5|0
1656524060000|2022-06-29 17:34:20|6942.9|6936.9|6943|6937|6943|6937|6942.5|6936.5|0
1656524070000|2022-06-29 17:34:30|6942.4|6936.4|6942.5|6936.5|6943|6937|6942.4|6936.4|2
1656524080000|2022-06-29 17:34:40|6942.9|6936.9|6942.5|6936.5|6942.9|6936.9|6942.4|6936.4|0
1656524090000|2022-06-29 17:34:50|6942.9|6936.9|6942.5|6936.5|6942.9|6936.9|6942.5|6936.5|0
1656524100000|2022-06-29 17:35:00|6942|6936|6942.4|6936.4|6943.4|6937.4|6942|6936|9
1656524110000|2022-06-29 17:35:10|6941.5|6935.5|6941|6935|6943|6937|6941|6935|13
1656524120000|2022-06-29 17:35:20|6941.5|6935.5|6940|6934|6942.5|6936.5|6940|6934|15
1656524130000|2022-06-29 17:35:30|6940.1|6934.1|6941|6935|6942.4|6936.4|6940.1|6934.1|12
1656524140000|2022-06-29 17:35:40|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|1
1656524150000|2022-06-29 17:35:50|6941|6935|6942.9|6936.9|6942.9|6936.9|6941|6935|2
1656524160000|2022-06-29 17:36:00|||||||||1
1656524190000|2022-06-29 17:36:30|||||||||2
1656524200000|2022-06-29 17:36:40|6943.4|6937.4|6941|6935|6943.4|6937.4|6941|6935|11
1656524210000|2022-06-29 17:36:50|6944.8|6938.8|6946.8|6940.8|6947.8|6941.8|6944.8|6938.8|19
1656524220000|2022-06-29 17:37:00|6947.3|6941.3|6946.8|6940.8|6948.3|6942.3|6946.8|6940.8|0
1656524230000|2022-06-29 17:37:10|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|1
1656524240000|2022-06-29 17:37:20|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|2
1656524250000|2022-06-29 17:37:30|6945.4|6939.4|6944.4|6938.4|6945.4|6939.4|6942.3|6936.3|37
1656524260000|2022-06-29 17:37:40|6944.8|6938.8|6944.4|6938.4|6944.8|6938.8|6944.4|6938.4|0
1656524280000|2022-06-29 17:38:00|6944.3|6938.3|6943.4|6937.4|6944.4|6938.4|6943.4|6937.4|8
1656524290000|2022-06-29 17:38:10|6943.9|6937.9|6943.9|6937.9|6944.4|6938.4|6943.4|6937.4|10
1656524300000|2022-06-29 17:38:20|6944.4|6938.4|6943.9|6937.9|6944.4|6938.4|6943.9|6937.9|8
1656524310000|2022-06-29 17:38:30|6943.4|6937.4|6943.3|6937.3|6943.4|6937.4|6942.9|6936.9|2
1656524320000|2022-06-29 17:38:40|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.8|6937.8|3
1656524330000|2022-06-29 17:38:50|6944.3|6938.3|6944.4|6938.4|6944.8|6938.8|6944.3|6938.3|1
1656524340000|2022-06-29 17:39:00|6944.3|6938.3|6943|6937|6944.3|6938.3|6943|6937|9
1656524350000|2022-06-29 17:39:10|6943.5|6937.5|6942|6936|6943.5|6937.5|6941.7|6935.7|6
1656524360000|2022-06-29 17:39:20|6941.5|6935.5|6941.5|6935.5|6941.5|6935.5|6941.5|6935.5|0
1656524370000|2022-06-29 17:39:30|6942|6936|6942|6936|6942|6936|6942|6936|2
1656524380000|2022-06-29 17:39:40|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|0
1656524390000|2022-06-29 17:39:50|6941.4|6935.4|6938.9|6932.9|6941.4|6935.4|6938.4|6932.4|13
1656524400000|2022-06-29 17:40:00|6939.4|6933.4|6941.4|6935.4|6941.4|6935.4|6938.8|6932.8|2
1656524410000|2022-06-29 17:40:10|6941.8|6935.8|6940.3|6934.3|6941.8|6935.8|6940.3|6934.3|3
1656524430000|2022-06-29 17:40:30|6938.9|6932.9|6940.4|6934.4|6940.4|6934.4|6938.9|6932.9|4
1656524440000|2022-06-29 17:40:40|||||||||5
1656524450000|2022-06-29 17:40:50|6940.9|6934.9|6940.4|6934.4|6940.9|6934.9|6939.9|6933.9|0
1656524460000|2022-06-29 17:41:00|6940.9|6934.9|6940.4|6934.4|6940.9|6934.9|6940.3|6934.3|0
1656524470000|2022-06-29 17:41:10|6940.9|6934.9|6945.3|6939.3|6945.3|6939.3|6940.9|6934.9|25
1656524480000|2022-06-29 17:41:20|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|6946.2|6940.2|10
1656524490000|2022-06-29 17:41:30|6946.8|6940.8|6948.2|6942.2|6948.8|6942.8|6946.8|6940.8|4
1656524500000|2022-06-29 17:41:40|6947.8|6941.8|6947.3|6941.3|6947.8|6941.8|6947.3|6941.3|0
1656524510000|2022-06-29 17:41:50|6948.1|6942.1|6952.6|6946.6|6952.6|6946.6|6948.1|6942.1|48
1656524520000|2022-06-29 17:42:00|6954.1|6948.1|6954.7|6948.7|6955.7|6949.7|6954.1|6948.1|26
1656524530000|2022-06-29 17:42:10|6955.2|6949.2|6955.2|6949.2|6955.2|6949.2|6955.2|6949.2|6
1656524540000|2022-06-29 17:42:20|6954.7|6948.7|6952.8|6946.8|6954.7|6948.7|6952.8|6946.8|5
1656524550000|2022-06-29 17:42:30|||||||||7
1656524560000|2022-06-29 17:42:40|6951.3|6945.3|6949.7|6943.7|6951.3|6945.3|6949.2|6943.2|26
1656524580000|2022-06-29 17:43:00|6949.8|6943.8|6949.8|6943.8|6949.8|6943.8|6949.7|6943.7|2
1656524590000|2022-06-29 17:43:10|6949.7|6943.7|6949.7|6943.7|6949.8|6943.8|6949.7|6943.7|0
1656524600000|2022-06-29 17:43:20|6947.9|6941.9|6949.3|6943.3|6949.3|6943.3|6947.8|6941.8|19
1656524610000|2022-06-29 17:43:30|6948.8|6942.8|6948.8|6942.8|6948.8|6942.8|6947.8|6941.8|1
1656524620000|2022-06-29 17:43:40|6948.3|6942.3|6948.3|6942.3|6948.3|6942.3|6948.3|6942.3|0
1656524630000|2022-06-29 17:43:50|6947.8|6941.8|6948.3|6942.3|6948.3|6942.3|6947.8|6941.8|0
1656524640000|2022-06-29 17:44:00|6948.7|6942.7|6948.2|6942.2|6949.2|6943.2|6947.8|6941.8|4
1656524650000|2022-06-29 17:44:10|6947.4|6941.4|6944.3|6938.3|6947.4|6941.4|6944.3|6938.3|4
1656524660000|2022-06-29 17:44:20|6944.8|6938.8|6944.3|6938.3|6944.8|6938.8|6944.3|6938.3|4
1656524670000|2022-06-29 17:44:30|6943.9|6937.9|6944.8|6938.8|6944.8|6938.8|6943.3|6937.3|5
1656524680000|2022-06-29 17:44:40|6946.3|6940.3|6946.8|6940.8|6946.8|6940.8|6945.3|6939.3|3
1656524690000|2022-06-29 17:44:50|6947.3|6941.3|6946.8|6940.8|6947.3|6941.3|6946.8|6940.8|4
1656524700000|2022-06-29 17:45:00|6946.3|6940.3|6947.2|6941.2|6947.2|6941.2|6946.3|6940.3|6
1656524710000|2022-06-29 17:45:10|6946.8|6940.8|6947.3|6941.3|6947.3|6941.3|6946.7|6940.7|18
1656524720000|2022-06-29 17:45:20|6949.7|6943.7|6947.8|6941.8|6949.7|6943.7|6947.3|6941.3|4
1656524730000|2022-06-29 17:45:30|6948.8|6942.8|6947.8|6941.8|6948.8|6942.8|6947.8|6941.8|10
1656524740000|2022-06-29 17:45:40|||||||||18
1656524750000|2022-06-29 17:45:50|6948.8|6942.8|6948.3|6942.3|6948.8|6942.8|6947.9|6941.9|1
1656524760000|2022-06-29 17:46:00|6947.9|6941.9|6946.9|6940.9|6948.8|6942.8|6946.9|6940.9|7
1656524770000|2022-06-29 17:46:10|6948.8|6942.8|6949.3|6943.3|6949.7|6943.7|6948.8|6942.8|2
1656524780000|2022-06-29 17:46:20|6949.7|6943.7|6951.2|6945.2|6951.3|6945.3|6949.7|6943.7|6
1656524790000|2022-06-29 17:46:30|6950.7|6944.7|6950.6|6944.6|6950.7|6944.7|6949.6|6943.6|14
1656524800000|2022-06-29 17:46:40|6950.1|6944.1|6950.2|6944.2|6951.1|6945.1|6950.1|6944.1|1
1656524810000|2022-06-29 17:46:50|6949.7|6943.7|6949.1|6943.1|6949.7|6943.7|6949.1|6943.1|21
1656524820000|2022-06-29 17:47:00|6948.7|6942.7|6949.7|6943.7|6949.7|6943.7|6948.7|6942.7|1
1656524830000|2022-06-29 17:47:10|6949.2|6943.2|6948.6|6942.6|6949.2|6943.2|6948.6|6942.6|1
1656524840000|2022-06-29 17:47:20|6948.1|6942.1|6948.1|6942.1|6948.1|6942.1|6947.6|6941.6|1
1656524850000|2022-06-29 17:47:30|6948.2|6942.2|6948.7|6942.7|6948.7|6942.7|6948.2|6942.2|0
1656524860000|2022-06-29 17:47:40|6949.1|6943.1|6949.1|6943.1|6949.1|6943.1|6948.2|6942.2|1
1656524870000|2022-06-29 17:47:50|6949.2|6943.2|6948.1|6942.1|6949.2|6943.2|6946.6|6940.6|3
1656524880000|2022-06-29 17:48:00|6948.6|6942.6|6948|6942|6948.6|6942.6|6947.6|6941.6|2
1656524890000|2022-06-29 17:48:10|6947.5|6941.5|6948.5|6942.5|6948.5|6942.5|6947.5|6941.5|5
1656524900000|2022-06-29 17:48:20|6948|6942|6948.5|6942.5|6948.5|6942.5|6948|6942|13
1656524910000|2022-06-29 17:48:30|6948|6942|6949|6943|6949|6943|6946.5|6940.5|52
1656524920000|2022-06-29 17:48:40|6948.9|6942.9|6950.4|6944.4|6950.9|6944.9|6947.4|6941.4|7
1656524930000|2022-06-29 17:48:50|6950.9|6944.9|6954.7|6948.7|6954.7|6948.7|6950.4|6944.4|2
1656524940000|2022-06-29 17:49:00|6953.8|6947.8|6953.7|6947.7|6954.7|6948.7|6953.2|6947.2|0
1656524950000|2022-06-29 17:49:10|6954.2|6948.2|6953.7|6947.7|6954.2|6948.2|6953.7|6947.7|1
1656524960000|2022-06-29 17:49:20|6953.3|6947.3|6952.2|6946.2|6954.2|6948.2|6952.2|6946.2|1
1656524970000|2022-06-29 17:49:30|6952.3|6946.3|6952.8|6946.8|6952.8|6946.8|6952.3|6946.3|2
1656524980000|2022-06-29 17:49:40|6953.8|6947.8|6955.8|6949.8|6955.8|6949.8|6953.8|6947.8|3
1656524990000|2022-06-29 17:49:50|6956.2|6950.2|6956.8|6950.8|6956.8|6950.8|6956.2|6950.2|1
1656525000000|2022-06-29 17:50:00|6956.3|6950.3|6955.3|6949.3|6956.8|6950.8|6955.2|6949.2|0
1656525010000|2022-06-29 17:50:10|6955.2|6949.2|6956.3|6950.3|6956.3|6950.3|6954.3|6948.3|7
1656525020000|2022-06-29 17:50:20|6956.7|6950.7|6959.2|6953.2|6959.2|6953.2|6956.7|6950.7|2
1656525030000|2022-06-29 17:50:30|6959.1|6953.1|6959.3|6953.3|6959.3|6953.3|6959.1|6953.1|0
1656525040000|2022-06-29 17:50:40|6959.7|6953.7|6960.1|6954.1|6960.7|6954.7|6959.7|6953.7|6
1656525050000|2022-06-29 17:50:50|6960.2|6954.2|6961.2|6955.2|6961.2|6955.2|6960.2|6954.2|2
1656525060000|2022-06-29 17:51:00|6961.1|6955.1|6962.6|6956.6|6962.6|6956.6|6960.7|6954.7|8
1656525070000|2022-06-29 17:51:10|6963.1|6957.1|6964.1|6958.1|6964.1|6958.1|6962.6|6956.6|31
1656525080000|2022-06-29 17:51:20|6963.6|6957.6|6964.1|6958.1|6964.7|6958.7|6963.6|6957.6|4
1656525090000|2022-06-29 17:51:30|6963.6|6957.6|6962.7|6956.7|6963.7|6957.7|6962.6|6956.6|2
1656525100000|2022-06-29 17:51:40|||||||||6
1656525110000|2022-06-29 17:51:50|6967.1|6961.1|6968|6962|6969.4|6963.4|6967.1|6961.1|49
1656525120000|2022-06-29 17:52:00|6969|6963|6969|6963|6969|6963|6968.5|6962.5|6
1656525130000|2022-06-29 17:52:10|6967.5|6961.5|6971.4|6965.4|6972.4|6966.4|6967.5|6961.5|19
1656525140000|2022-06-29 17:52:20|6971.9|6965.9|6971.9|6965.9|6972.4|6966.4|6971.4|6965.4|9
1656525150000|2022-06-29 17:52:30|6971.4|6965.4|6971.4|6965.4|6972.8|6966.8|6971.4|6965.4|7
1656525160000|2022-06-29 17:52:40|6971.9|6965.9|6971.9|6965.9|6971.9|6965.9|6971.4|6965.4|0
1656525170000|2022-06-29 17:52:50|6971.4|6965.4|6971.4|6965.4|6971.4|6965.4|6971.4|6965.4|0
1656525180000|2022-06-29 17:53:00|6971.9|6965.9|6971.4|6965.4|6971.9|6965.9|6971.4|6965.4|4
1656525190000|2022-06-29 17:53:10|6971.3|6965.3|6971.8|6965.8|6971.8|6965.8|6971.3|6965.3|11
1656525200000|2022-06-29 17:53:20|6971.9|6965.9|6973.3|6967.3|6973.3|6967.3|6971.9|6965.9|4
1656525210000|2022-06-29 17:53:30|6972.8|6966.8|6972.3|6966.3|6972.8|6966.8|6971.4|6965.4|3
1656525220000|2022-06-29 17:53:40|6971.4|6965.4|6972.4|6966.4|6972.4|6966.4|6971.4|6965.4|1
1656525230000|2022-06-29 17:53:50|6972.9|6966.9|6971.4|6965.4|6973.3|6967.3|6971.3|6965.3|10
1656525240000|2022-06-29 17:54:00|6971.8|6965.8|6971.4|6965.4|6972.3|6966.3|6971.3|6965.3|18
1656525250000|2022-06-29 17:54:10|6971.3|6965.3|6966.3|6960.3|6971.3|6965.3|6965.4|6959.4|71
1656525260000|2022-06-29 17:54:20|6965.9|6959.9|6964.9|6958.9|6965.9|6959.9|6964.9|6958.9|5
1656525270000|2022-06-29 17:54:30|6964.3|6958.3|6964.7|6958.7|6966.7|6960.7|6963.4|6957.4|33
1656525280000|2022-06-29 17:54:40|6965.2|6959.2|6967.7|6961.7|6967.7|6961.7|6965.2|6959.2|0
1656525290000|2022-06-29 17:54:50|6968.2|6962.2|6967.1|6961.1|6968.7|6962.7|6965.7|6959.7|5
1656525300000|2022-06-29 17:55:00|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|3
1656525310000|2022-06-29 17:55:10|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.2|6961.2|7
1656525320000|2022-06-29 17:55:20|6968.2|6962.2|6968.7|6962.7|6968.7|6962.7|6968.2|6962.2|0
1656525330000|2022-06-29 17:55:30|6968.2|6962.2|6967.7|6961.7|6968.7|6962.7|6967.7|6961.7|6
1656525340000|2022-06-29 17:55:40|6968.2|6962.2|6968.2|6962.2|6968.7|6962.7|6967.7|6961.7|27
1656525350000|2022-06-29 17:55:50|6968.7|6962.7|6967.7|6961.7|6968.7|6962.7|6965.7|6959.7|2
1656525360000|2022-06-29 17:56:00|6966.2|6960.2|6966.7|6960.7|6966.7|6960.7|6964.7|6958.7|8
1656525370000|2022-06-29 17:56:10|6967.2|6961.2|6966.7|6960.7|6968.2|6962.2|6966.7|6960.7|1
1656525380000|2022-06-29 17:56:20|6966.2|6960.2|6966.2|6960.2|6967.2|6961.2|6965.6|6959.6|2
1656525390000|2022-06-29 17:56:30|6965.7|6959.7|6965.1|6959.1|6966.1|6960.1|6965.1|6959.1|2
1656525400000|2022-06-29 17:56:40|6964.7|6958.7|6963.7|6957.7|6964.7|6958.7|6963.1|6957.1|7
1656525410000|2022-06-29 17:56:50|6963.6|6957.6|6963.7|6957.7|6964.7|6958.7|6963.6|6957.6|0
1656525420000|2022-06-29 17:57:00|6964.2|6958.2|6965.7|6959.7|6965.7|6959.7|6964.2|6958.2|8
1656525430000|2022-06-29 17:57:10|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656525440000|2022-06-29 17:57:20|6967.2|6961.2|6966.7|6960.7|6967.2|6961.2|6966.7|6960.7|1
1656525450000|2022-06-29 17:57:30|6966.6|6960.6|6966.2|6960.2|6966.7|6960.7|6966.2|6960.2|52
1656525460000|2022-06-29 17:57:40|6967.2|6961.2|6966.2|6960.2|6967.2|6961.2|6966.2|6960.2|6
1656525470000|2022-06-29 17:57:50|6965.2|6959.2|6965.7|6959.7|6966.1|6960.1|6963.7|6957.7|4
1656525480000|2022-06-29 17:58:00|6966.2|6960.2|6965.7|6959.7|6966.2|6960.2|6965.7|6959.7|6
1656525490000|2022-06-29 17:58:10|6966.6|6960.6|6966.7|6960.7|6968.1|6962.1|6966.6|6960.6|4
1656525500000|2022-06-29 17:58:20|6966.2|6960.2|6964.7|6958.7|6966.2|6960.2|6964.6|6958.6|2
1656525510000|2022-06-29 17:58:30|6965.2|6959.2|6963.7|6957.7|6965.6|6959.6|6963.2|6957.2|1
1656525520000|2022-06-29 17:58:40|6963.2|6957.2|6963.2|6957.2|6964.2|6958.2|6962.2|6956.2|10
1656525530000|2022-06-29 17:58:50|6963.6|6957.6|6963.7|6957.7|6963.7|6957.7|6963.6|6957.6|0
1656525540000|2022-06-29 17:59:00|6963.6|6957.6|6965.6|6959.6|6965.6|6959.6|6963.6|6957.6|7
1656525550000|2022-06-29 17:59:10|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|3
1656525560000|2022-06-29 17:59:20|6965.2|6959.2|6963.8|6957.8|6965.7|6959.7|6963.3|6957.3|10
1656525570000|2022-06-29 17:59:30|6963.7|6957.7|6962.2|6956.2|6963.7|6957.7|6962.2|6956.2|1
1656525580000|2022-06-29 17:59:40|6962.7|6956.7|6962.6|6956.6|6963.2|6957.2|6962.3|6956.3|1
1656525590000|2022-06-29 17:59:50|6962.7|6956.7|6967.9|6961.9|6967.9|6961.9|6962.7|6956.7|22
1656525600000|2022-06-29 18:00:00|6967.4|6961.4|6968.9|6962.9|6968.9|6962.9|6967.4|6961.4|4
1656525610000|2022-06-29 18:00:10|6969.9|6963.9|6969|6963|6969.9|6963.9|6967.9|6961.9|4
1656525620000|2022-06-29 18:00:20|6970.5|6964.5|6970.4|6964.4|6971|6965|6970.4|6964.4|43
1656525630000|2022-06-29 18:00:30|6970.9|6964.9|6981.3|6975.3|6981.3|6975.3|6970.4|6964.4|84
1656525640000|2022-06-29 18:00:40|6980.4|6974.4|6976.4|6970.4|6980.7|6974.7|6976.3|6970.3|26
1656525650000|2022-06-29 18:00:50|6976.9|6970.9|6976.8|6970.8|6977.4|6971.4|6975.8|6969.8|4
1656525660000|2022-06-29 18:01:00|6979.2|6973.2|6977.9|6971.9|6979.2|6973.2|6976.3|6970.3|22
1656525670000|2022-06-29 18:01:10|6978.3|6972.3|6981.4|6975.4|6981.9|6975.9|6978.3|6972.3|28
1656525680000|2022-06-29 18:01:20|6980.9|6974.9|6980.8|6974.8|6981.8|6975.8|6980.3|6974.3|1
1656525690000|2022-06-29 18:01:30|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|0
1656525700000|2022-06-29 18:01:40|6980.8|6974.8|6980.8|6974.8|6981.7|6975.7|6979.8|6973.8|5
1656525710000|2022-06-29 18:01:50|6980.3|6974.3|6976.9|6970.9|6980.3|6974.3|6975.9|6969.9|14
1656525720000|2022-06-29 18:02:00|6977.4|6971.4|6973|6967|6978.7|6972.7|6972.9|6966.9|8
1656525730000|2022-06-29 18:02:10|6973.4|6967.4|6972.9|6966.9|6973.4|6967.4|6972.5|6966.5|0
1656525740000|2022-06-29 18:02:20|6972.4|6966.4|6972.4|6966.4|6972.9|6966.9|6972.4|6966.4|0
1656525750000|2022-06-29 18:02:30|6973.9|6967.9|6973.9|6967.9|6973.9|6967.9|6973.4|6967.4|2
1656525760000|2022-06-29 18:02:40|6973.4|6967.4|6973.9|6967.9|6973.9|6967.9|6973.4|6967.4|0
1656525770000|2022-06-29 18:02:50|6973.8|6967.8|6975|6969|6976.4|6970.4|6973.8|6967.8|11
1656525780000|2022-06-29 18:03:00|6974.9|6968.9|6971.8|6965.8|6975.4|6969.4|6970.8|6964.8|13
1656525790000|2022-06-29 18:03:10|6971.3|6965.3|6975.1|6969.1|6975.1|6969.1|6970.8|6964.8|10
1656525800000|2022-06-29 18:03:20|6975.2|6969.2|6976.1|6970.1|6976.1|6970.1|6975.2|6969.2|3
1656525810000|2022-06-29 18:03:30|6975.7|6969.7|6972.2|6966.2|6975.7|6969.7|6972.2|6966.2|2
1656525820000|2022-06-29 18:03:40|6972.1|6966.1|6969.1|6963.1|6972.1|6966.1|6967.7|6961.7|2
1656525830000|2022-06-29 18:03:50|6968.6|6962.6|6968.2|6962.2|6968.6|6962.6|6968.1|6962.1|0
1656525840000|2022-06-29 18:04:00|6968.1|6962.1|6968.7|6962.7|6969.1|6963.1|6968.1|6962.1|0
1656525850000|2022-06-29 18:04:10|6968.6|6962.6|6969.4|6963.4|6969.4|6963.4|6967.6|6961.6|2
1656525860000|2022-06-29 18:04:20|6970|6964|6969.5|6963.5|6970|6964|6969.5|6963.5|4
1656525870000|2022-06-29 18:04:30|6970|6964|6970|6964|6970|6964|6969.5|6963.5|0
1656525890000|2022-06-29 18:04:50|6970.5|6964.5|6971|6965|6971|6965|6970|6964|10
1656525900000|2022-06-29 18:05:00|6970|6964|6967.7|6961.7|6970|6964|6967.7|6961.7|8
1656525910000|2022-06-29 18:05:10|6967.6|6961.6|6967.7|6961.7|6968.1|6962.1|6967.6|6961.6|5
1656525920000|2022-06-29 18:05:20|6967.6|6961.6|6963.2|6957.2|6967.6|6961.6|6963.2|6957.2|46
1656525930000|2022-06-29 18:05:30|6964.2|6958.2|6966.1|6960.1|6966.1|6960.1|6963.2|6957.2|18
1656525940000|2022-06-29 18:05:40|6968.3|6962.3|6966.2|6960.2|6968.3|6962.3|6966.2|6960.2|4
1656525950000|2022-06-29 18:05:50|6965.3|6959.3|6963.9|6957.9|6966.2|6960.2|6963.9|6957.9|17
1656525960000|2022-06-29 18:06:00|6961.4|6955.4|6962.2|6956.2|6963.3|6957.3|6961.3|6955.3|8
1656525970000|2022-06-29 18:06:10|6962.3|6956.3|6961.2|6955.2|6964.2|6958.2|6959.8|6953.8|13
1656525980000|2022-06-29 18:06:20|6961.7|6955.7|6961.8|6955.8|6962.3|6956.3|6961.2|6955.2|4
1656525990000|2022-06-29 18:06:30|6960.8|6954.8|6956.8|6950.8|6960.8|6954.8|6955.7|6949.7|37
1656526000000|2022-06-29 18:06:40|6958.2|6952.2|6957.3|6951.3|6958.4|6952.4|6957.3|6951.3|11
1656526010000|2022-06-29 18:06:50|6956.9|6950.9|6957.8|6951.8|6958.4|6952.4|6956.8|6950.8|2
1656526020000|2022-06-29 18:07:00|6956.9|6950.9|6958.1|6952.1|6959.1|6953.1|6952.8|6946.8|32
1656526030000|2022-06-29 18:07:10|6958.6|6952.6|6957.6|6951.6|6959.6|6953.6|6957.1|6951.1|11
1656526040000|2022-06-29 18:07:20|6957.1|6951.1|6959.1|6953.1|6959.1|6953.1|6956.1|6950.1|10
1656526050000|2022-06-29 18:07:30|6960|6954|6954.8|6948.8|6960|6954|6954.4|6948.4|106
1656526060000|2022-06-29 18:07:40|6954.4|6948.4|6953.4|6947.4|6956.4|6950.4|6952|6946|17
1656526070000|2022-06-29 18:07:50|6952|6946|6951.4|6945.4|6952|6946|6950|6944|11
1656526080000|2022-06-29 18:08:00|6950.9|6944.9|6950.9|6944.9|6951.9|6945.9|6949.1|6943.1|5
1656526090000|2022-06-29 18:08:10|6952.9|6946.9|6954.9|6948.9|6955|6949|6951.5|6945.5|24
1656526100000|2022-06-29 18:08:20|6954.5|6948.5|6955.9|6949.9|6955.9|6949.9|6953.4|6947.4|8
1656526110000|2022-06-29 18:08:30|6953.4|6947.4|6953.9|6947.9|6953.9|6947.9|6952.9|6946.9|15
1656526120000|2022-06-29 18:08:40|6953.4|6947.4|6952.5|6946.5|6953.4|6947.4|6951.4|6945.4|5
1656526130000|2022-06-29 18:08:50|6953|6947|6954|6948|6954|6948|6953|6947|6
1656526140000|2022-06-29 18:09:00|6956.4|6950.4|6952.9|6946.9|6956.9|6950.9|6952.9|6946.9|18
1656526150000|2022-06-29 18:09:10|6954.4|6948.4|6956.9|6950.9|6956.9|6950.9|6953.9|6947.9|13
1656526160000|2022-06-29 18:09:20|6955.9|6949.9|6956.8|6950.8|6957.3|6951.3|6955.9|6949.9|3
1656526170000|2022-06-29 18:09:30|6956.9|6950.9|6958.8|6952.8|6958.8|6952.8|6956.4|6950.4|9
1656526180000|2022-06-29 18:09:40|6957.9|6951.9|6954.9|6948.9|6957.9|6951.9|6954.9|6948.9|16
1656526190000|2022-06-29 18:09:50|6954.4|6948.4|6954.8|6948.8|6954.8|6948.8|6952.4|6946.4|6
1656526200000|2022-06-29 18:10:00|6954.3|6948.3|6952.9|6946.9|6954.9|6948.9|6952.9|6946.9|23
1656526210000|2022-06-29 18:10:10|6952|6946|6952.9|6946.9|6953.8|6947.8|6950|6944|36
1656526220000|2022-06-29 18:10:20|6950.4|6944.4|6953.5|6947.5|6953.9|6947.9|6950.4|6944.4|16
1656526230000|2022-06-29 18:10:30|6953|6947|6953|6947|6953.5|6947.5|6951.5|6945.5|2
1656526240000|2022-06-29 18:10:40|6953.5|6947.5|6951|6945|6954|6948|6950.5|6944.5|9
1656526250000|2022-06-29 18:10:50|6950.6|6944.6|6949.6|6943.6|6950.6|6944.6|6949.6|6943.6|22
1656526260000|2022-06-29 18:11:00|6950.1|6944.1|6950.1|6944.1|6950.1|6944.1|6950.1|6944.1|3
1656526270000|2022-06-29 18:11:10|6951|6945|6947.5|6941.5|6951|6945|6947.4|6941.4|13
1656526280000|2022-06-29 18:11:20|6947.4|6941.4|6941.4|6935.4|6947.4|6941.4|6941.4|6935.4|14
1656526290000|2022-06-29 18:11:30|6941.8|6935.8|6941.4|6935.4|6942.4|6936.4|6940.5|6934.5|10
1656526300000|2022-06-29 18:11:40|6941.5|6935.5|6941.5|6935.5|6943.5|6937.5|6940.5|6934.5|4
1656526310000|2022-06-29 18:11:50|6941.4|6935.4|6945.6|6939.6|6946.5|6940.5|6940|6934|116
1656526320000|2022-06-29 18:12:00|6944.6|6938.6|6946.5|6940.5|6946.6|6940.6|6943.5|6937.5|21
1656526330000|2022-06-29 18:12:10|6947|6941|6948|6942|6948.5|6942.5|6946.5|6940.5|7
1656526340000|2022-06-29 18:12:20|6947.5|6941.5|6946|6940|6947.5|6941.5|6943.5|6937.5|35
1656526350000|2022-06-29 18:12:30|6945.5|6939.5|6947.5|6941.5|6947.5|6941.5|6941.1|6935.1|26
1656526360000|2022-06-29 18:12:40|6946.9|6940.9|6949.5|6943.5|6949.5|6943.5|6946.5|6940.5|7
1656526370000|2022-06-29 18:12:50|6951.4|6945.4|6952.1|6946.1|6952.1|6946.1|6948.6|6942.6|27
1656526380000|2022-06-29 18:13:00|6950.6|6944.6|6947.5|6941.5|6952|6946|6945|6939|20
1656526390000|2022-06-29 18:13:10|6947|6941|6941.9|6935.9|6947.4|6941.4|6941.9|6935.9|21
1656526400000|2022-06-29 18:13:20|6941.4|6935.4|6941.2|6935.2|6944.4|6938.4|6940.1|6934.1|13
1656526410000|2022-06-29 18:13:30|6941.1|6935.1|6946.8|6940.8|6947.3|6941.3|6941.1|6935.1|10
1656526420000|2022-06-29 18:13:40|6944.4|6938.4|6943.5|6937.5|6945.9|6939.9|6943.4|6937.4|7
1656526430000|2022-06-29 18:13:50|6942.9|6936.9|6940.4|6934.4|6945.4|6939.4|6940.3|6934.3|100
1656526440000|2022-06-29 18:14:00|6942.8|6936.8|6948.5|6942.5|6949|6943|6942.8|6936.8|52
1656526450000|2022-06-29 18:14:10|6949|6943|6943|6937|6949.6|6943.6|6943|6937|52
1656526460000|2022-06-29 18:14:20|6941|6935|6940.1|6934.1|6948.4|6942.4|6940.1|6934.1|88
1656526470000|2022-06-29 18:14:30|6940|6934|6940|6934|6943.5|6937.5|6939.5|6933.5|49
1656526480000|2022-06-29 18:14:40|6939.5|6933.5|6940|6934|6940.6|6934.6|6939|6933|48
1656526490000|2022-06-29 18:14:50|6937.3|6931.3|6930.6|6924.6|6937.9|6931.9|6930.5|6924.5|164
1656526500000|2022-06-29 18:15:00|6930.7|6924.7|6931.1|6925.1|6931.1|6925.1|6928.7|6922.7|24
1656526510000|2022-06-29 18:15:10|6930.6|6924.6|6920.2|6914.2|6931.7|6925.7|6920.1|6914.1|73
1656526520000|2022-06-29 18:15:20|6920.3|6914.3|6920.2|6914.2|6920.3|6914.3|6920.2|6914.2|19
1656526530000|2022-06-29 18:15:30|6920.3|6914.3|6927.8|6921.8|6927.8|6921.8|6920.3|6914.3|33
1656526540000|2022-06-29 18:15:40|6928.3|6922.3|6927.3|6921.3|6928.3|6922.3|6925.8|6919.8|9
1656526550000|2022-06-29 18:15:50|6926.8|6920.8|6926.3|6920.3|6926.9|6920.9|6926.3|6920.3|3
1656526560000|2022-06-29 18:16:00|6927.4|6921.4|6924.3|6918.3|6927.4|6921.4|6921.5|6915.5|11
1656526570000|2022-06-29 18:16:10|6921.3|6915.3|6921.2|6915.2|6922.7|6916.7|6921.2|6915.2|2
1656526580000|2022-06-29 18:16:20|6920.8|6914.8|6922.2|6916.2|6922.2|6916.2|6920.8|6914.8|2
1656526590000|2022-06-29 18:16:30|6922.3|6916.3|6920.3|6914.3|6924.2|6918.2|6920.3|6914.3|7
1656526600000|2022-06-29 18:16:40|6920.7|6914.7|6920.2|6914.2|6920.8|6914.8|6920.2|6914.2|4
1656526610000|2022-06-29 18:16:50|6919.8|6913.8|6920.7|6914.7|6920.7|6914.7|6919.8|6913.8|10
1656526620000|2022-06-29 18:17:00|6920.8|6914.8|6921.7|6915.7|6921.7|6915.7|6920.7|6914.7|12
1656526630000|2022-06-29 18:17:10|6922.1|6916.1|6926.1|6920.1|6926.1|6920.1|6922.1|6916.1|16
1656526640000|2022-06-29 18:17:20|6926.5|6920.5|6930.4|6924.4|6930.5|6924.5|6926.5|6920.5|15
1656526650000|2022-06-29 18:17:30|6930.5|6924.5|6937.4|6931.4|6937.4|6931.4|6930.5|6924.5|15
1656526660000|2022-06-29 18:17:40|6939.7|6933.7|6942.3|6936.3|6944|6938|6939.6|6933.6|21
1656526670000|2022-06-29 18:17:50|6941.8|6935.8|6945.3|6939.3|6948.6|6942.6|6941.3|6935.3|42
1656526680000|2022-06-29 18:18:00|6945.4|6939.4|6945.4|6939.4|6945.9|6939.9|6945.3|6939.3|5
1656526690000|2022-06-29 18:18:10|6945.5|6939.5|6946.4|6940.4|6946.4|6940.4|6944.5|6938.5|3
1656526700000|2022-06-29 18:18:20|6944.3|6938.3|6940.9|6934.9|6944.3|6938.3|6940.9|6934.9|3
1656526710000|2022-06-29 18:18:30|6940.4|6934.4|6938.1|6932.1|6940.9|6934.9|6936.6|6930.6|2
1656526720000|2022-06-29 18:18:40|6939|6933|6938.1|6932.1|6939|6933|6937.6|6931.6|2
1656526730000|2022-06-29 18:18:50|6937.6|6931.6|6936.7|6930.7|6937.6|6931.6|6936.6|6930.6|0
1656526740000|2022-06-29 18:19:00|6936.6|6930.6|6935.7|6929.7|6936.6|6930.6|6935.7|6929.7|2
1656526750000|2022-06-29 18:19:10|6936.2|6930.2|6933.4|6927.4|6936.2|6930.2|6933.4|6927.4|2
1656526760000|2022-06-29 18:19:20|6933.3|6927.3|6932.6|6926.6|6933.3|6927.3|6932.2|6926.2|0
1656526770000|2022-06-29 18:19:30|6931.7|6925.7|6927.9|6921.9|6931.7|6925.7|6927.9|6921.9|9
1656526780000|2022-06-29 18:19:40|6925.9|6919.9|6924|6918|6925.9|6919.9|6924|6918|9
1656526790000|2022-06-29 18:19:50|6923.9|6917.9|6933.7|6918.7|6934.1|6919.1|6920.2|6914.2|32
1656547200000|2022-06-30 00:00:00|6933|6918|6911.9|6901.9|6934.3|6928.2|6911.9|6898.6|48
1656547210000|2022-06-30 00:00:10|6911.3|6905.3|6906.8|6891.8|6913.3|6905.9|6901.3|6886.5|63
1656547220000|2022-06-30 00:00:20|6907.9|6901.9|6920.8|6905.8|6920.8|6905.8|6907.9|6901.9|4
1656547230000|2022-06-30 00:00:30|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.2|6914.2|15
1656547240000|2022-06-30 00:00:40|6919.4|6913.4|6912|6906|6919.4|6913.4|6912|6906|11
1656547250000|2022-06-30 00:00:50|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1656547260000|2022-06-30 00:01:00|6912.5|6906.5|6894|6888|6913.3|6906.5|6893.1|6887.1|10
1656547270000|2022-06-30 00:01:10|6893.5|6887.5|6890|6884|6894|6888|6890|6884|5
1656547280000|2022-06-30 00:01:20|6890.1|6884.1|6903.1|6888.1|6903.1|6888.1|6890|6884|13
1656547290000|2022-06-30 00:01:30|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|2
1656547310000|2022-06-30 00:01:50|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1656547340000|2022-06-30 00:02:20|6905.1|6895.1|6903.8|6888.8|6905.1|6895.1|6903.8|6888.8|0
1656547360000|2022-06-30 00:02:40|6905.6|6895.6|6904.1|6898.1|6905.6|6898.1|6904.1|6895.6|0
1656547400000|2022-06-30 00:03:20|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1656547410000|2022-06-30 00:03:30|6911|6896|6910.6|6895.6|6911|6896|6910.6|6895.6|0
1656547420000|2022-06-30 00:03:40|6908.8|6902.8|6909.6|6903.6|6909.6|6903.6|6908.8|6902.8|0
1656547430000|2022-06-30 00:03:50|||||||||2
1656547440000|2022-06-30 00:04:00|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1656547470000|2022-06-30 00:04:30|6918|6903|6918|6903|6918|6903|6918|6903|0
1656547480000|2022-06-30 00:04:40|6919.4|6904.4|6917.5|6907.5|6919.4|6907.5|6917.5|6904.4|0
1656547490000|2022-06-30 00:04:50|6917.7|6907.7|6917.7|6907.7|6917.7|6907.7|6917.7|6907.7|0
1656547500000|2022-06-30 00:05:00|6917.6|6907.6|6917.6|6907.6|6917.7|6907.7|6917.6|6907.6|0
1656547550000|2022-06-30 00:05:50|6917.5|6907.5|6913|6898|6917.5|6907.5|6913|6898|1
1656547560000|2022-06-30 00:06:00|6913.4|6898.4|6913|6898|6913.4|6898.4|6913|6898|0
1656547570000|2022-06-30 00:06:10|6913.4|6898.4|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|1
1656547580000|2022-06-30 00:06:20|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|0
1656547590000|2022-06-30 00:06:30|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|0
1656547600000|2022-06-30 00:06:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|0
1656547610000|2022-06-30 00:06:50|6912.4|6897.4|6912.5|6897.5|6912.5|6897.5|6912.4|6897.4|0
1656547620000|2022-06-30 00:07:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|0
1656547640000|2022-06-30 00:07:20|6913|6898|6910.5|6900.5|6913|6900.5|6910.5|6898|5
1656547650000|2022-06-30 00:07:30|6910.9|6900.9|6911|6901|6911.4|6901.4|6910.9|6900.9|0
1656547660000|2022-06-30 00:07:40|6910.5|6900.5|6910.5|6895.5|6910.7|6902.4|6908|6895.5|0
1656547670000|2022-06-30 00:07:50|6908.9|6898.9|6909.5|6899.5|6909.5|6899.5|6905.3|6898.9|1
1656547680000|2022-06-30 00:08:00|6909.4|6899.4|6910.5|6895.5|6910.9|6899.4|6909.4|6895.5|3
1656547710000|2022-06-30 00:08:30|6909.5|6899.5|6909.5|6899.5|6909.5|6902|6908|6899.5|0
1656547720000|2022-06-30 00:08:40|6908|6902|6909.5|6899.5|6910|6902|6908|6899.5|0
1656547730000|2022-06-30 00:08:50|6908|6902|6909.5|6899.5|6909.5|6902|6907|6898|0
1656547740000|2022-06-30 00:09:00|6908.4|6902.4|6909.5|6899.5|6910|6902.4|6908|6899.1|0
1656547750000|2022-06-30 00:09:10|6908|6902|6909.5|6899.5|6909.5|6902|6908|6899.5|0
1656547760000|2022-06-30 00:09:20|6908|6902|6909.5|6899.5|6909.5|6902|6908|6899.5|0
1656547770000|2022-06-30 00:09:30|6908|6902|6909.5|6899.5|6909.5|6902|6908|6899.5|0
1656547780000|2022-06-30 00:09:40|6909.1|6899.1|6909|6899|6909.1|6899.1|6909|6899|0
1656547790000|2022-06-30 00:09:50|6908|6902|6910|6900|6910|6902|6908|6899.5|1
1656547830000|2022-06-30 00:10:30|6910.1|6900.1|6912|6897|6912|6900.1|6910|6897|0
1656547840000|2022-06-30 00:10:40|6911.9|6896.9|6912|6897|6912|6897|6911.9|6896.9|0
1656547850000|2022-06-30 00:10:50|6911|6896|6912|6897|6912|6897|6911|6896|1
1656547860000|2022-06-30 00:11:00|6911.5|6896.5|6904.5|6898.5|6911.5|6898.5|6904.5|6896.5|1
1656547890000|2022-06-30 00:11:30|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|0
1656547910000|2022-06-30 00:11:50|6905.7|6899.7|6904.4|6898.4|6905.7|6899.7|6904.4|6898.4|1
1656547930000|2022-06-30 00:12:10|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|0
1656547940000|2022-06-30 00:12:20|6900.5|6894.5|6899.4|6893.4|6900.5|6894.5|6899|6893|3
1656547950000|2022-06-30 00:12:30|6899|6893|6899.4|6893.4|6899.4|6893.4|6899|6893|0
1656547980000|2022-06-30 00:13:00|6900.3|6894.3|6906.9|6891.9|6906.9|6895.1|6900.3|6891.9|1
1656548000000|2022-06-30 00:13:20|6903.9|6893.9|6903.4|6893.4|6903.9|6893.9|6903.4|6893.4|0
1656548010000|2022-06-30 00:13:30|6900.9|6894.9|6900.4|6894.4|6900.9|6894.9|6900.4|6894.4|0
1656548020000|2022-06-30 00:13:40|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1656548030000|2022-06-30 00:13:50|6900.4|6894.4|6900.5|6894.5|6900.5|6894.5|6898.9|6892.9|0
1656548070000|2022-06-30 00:14:30|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|0
1656548080000|2022-06-30 00:14:40|6900.9|6894.9|6900.3|6894.3|6903.4|6894.9|6900.3|6893.4|2
1656548210000|2022-06-30 00:16:50|6899.7|6893.7|6899.2|6893.2|6900.4|6893.7|6896.9|6890.4|0
1656548270000|2022-06-30 00:17:50|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1656548280000|2022-06-30 00:18:00|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1656548320000|2022-06-30 00:18:40|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1656548330000|2022-06-30 00:18:50|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|1
1656548400000|2022-06-30 00:20:00|6901.3|6895.3|6901.2|6895.2|6901.3|6895.3|6901.2|6895.2|1
1656548430000|2022-06-30 00:20:30|6901.1|6895.1|6900.6|6894.6|6901.1|6895.1|6900.6|6894.6|0
1656548460000|2022-06-30 00:21:00|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1656548470000|2022-06-30 00:21:10|6901.7|6895.7|6901.7|6895.7|6901.8|6895.8|6901.2|6895.2|2
1656548560000|2022-06-30 00:22:40|||||||||3
1656548810000|2022-06-30 00:26:50|||||||||1
1656548860000|2022-06-30 00:27:40|6900|6894|6900.4|6894.4|6900.4|6894.4|6900|6894|2
1656548870000|2022-06-30 00:27:50|6899.9|6893.9|6900.3|6894.3|6900.3|6894.3|6899.8|6893.8|1
1656548880000|2022-06-30 00:28:00|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1656548910000|2022-06-30 00:28:30|6900.8|6894.8|6901.7|6895.7|6901.7|6895.7|6900.8|6894.8|3
1656548920000|2022-06-30 00:28:40|||||||||4
1656548950000|2022-06-30 00:29:10|6901.8|6895.8|6902.3|6896.3|6902.3|6896.3|6901.8|6895.8|0
1656548990000|2022-06-30 00:29:50|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1656549000000|2022-06-30 00:30:00|6901.8|6895.8|6901.7|6895.7|6901.8|6895.8|6901.7|6895.7|0
1656549010000|2022-06-30 00:30:10|6901.3|6895.3|6902.2|6896.2|6902.2|6896.2|6900.7|6894.7|2
1656549020000|2022-06-30 00:30:20|6902.7|6896.7|6903.2|6897.2|6903.2|6897.2|6902.2|6896.2|0
1656549030000|2022-06-30 00:30:30|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1656549040000|2022-06-30 00:30:40|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656549090000|2022-06-30 00:31:30|6902.7|6896.7|6903.2|6897.2|6903.2|6897.2|6902.7|6896.7|0
1656549100000|2022-06-30 00:31:40|6902.7|6896.7|6903.2|6897.2|6903.2|6897.2|6902.7|6896.7|0
1656549110000|2022-06-30 00:31:50|6902.8|6896.8|6902.7|6896.7|6902.8|6896.8|6902.7|6896.7|0
1656549120000|2022-06-30 00:32:00|6902.3|6896.3|6902.2|6896.2|6902.7|6896.7|6902.2|6896.2|0
1656549130000|2022-06-30 00:32:10|6902.7|6896.7|6903.2|6897.2|6903.2|6897.2|6902.7|6896.7|0
1656549170000|2022-06-30 00:32:50|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|0
1656549180000|2022-06-30 00:33:00|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6902.7|6896.7|0
1656549190000|2022-06-30 00:33:10|6902.8|6896.8|6902.7|6896.7|6902.8|6896.8|6902.7|6896.7|0
1656549210000|2022-06-30 00:33:30|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656549240000|2022-06-30 00:34:00|6902.7|6896.7|6902.8|6896.8|6902.8|6896.8|6902.7|6896.7|0
1656549250000|2022-06-30 00:34:10|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656549260000|2022-06-30 00:34:20|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1656549270000|2022-06-30 00:34:30|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|0
1656549280000|2022-06-30 00:34:40|6902.8|6896.8|6903.2|6897.2|6903.2|6897.2|6902.7|6896.7|0
1656549290000|2022-06-30 00:34:50|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|4
1656549330000|2022-06-30 00:35:30|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1656549340000|2022-06-30 00:35:40|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1656549360000|2022-06-30 00:36:00|6902.8|6896.8|6902.7|6896.7|6903.2|6897.2|6901.7|6895.7|0
1656549420000|2022-06-30 00:37:00|6902.2|6896.2|6902.1|6896.1|6902.2|6896.2|6902.1|6896.1|0
1656549430000|2022-06-30 00:37:10|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1656549450000|2022-06-30 00:37:30|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|4
1656549460000|2022-06-30 00:37:40|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|0
1656549470000|2022-06-30 00:37:50|6905.2|6899.2|6905.4|6899.4|6905.4|6899.4|6905.2|6899.2|0
1656549480000|2022-06-30 00:38:00|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.4|6899.4|0
1656549510000|2022-06-30 00:38:30|6905.4|6899.4|6905.4|6899.4|6905.4|6899.4|6905.4|6899.4|2
1656549590000|2022-06-30 00:39:50|6905.6|6899.6|6907.3|6901.3|6907.4|6901.4|6905.6|6899.6|1
1656549600000|2022-06-30 00:40:00|6907.4|6901.4|6907.4|6901.4|6907.8|6901.8|6907.4|6901.4|0
1656549610000|2022-06-30 00:40:10|6907.9|6901.9|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|0
1656549630000|2022-06-30 00:40:30|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656549640000|2022-06-30 00:40:40|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.3|6901.3|0
1656549650000|2022-06-30 00:40:50|6907.4|6901.4|6907.3|6901.3|6907.4|6901.4|6907.3|6901.3|0
1656549660000|2022-06-30 00:41:00|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|0
1656549670000|2022-06-30 00:41:10|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656549680000|2022-06-30 00:41:20|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|0
1656549690000|2022-06-30 00:41:30|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656549700000|2022-06-30 00:41:40|6906.4|6900.4|6906.8|6900.8|6906.8|6900.8|6906.4|6900.4|0
1656549720000|2022-06-30 00:42:00|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656549740000|2022-06-30 00:42:20|6910.8|6900.8|6911.8|6901.8|6911.8|6903.3|6909.3|6900.8|0
1656549760000|2022-06-30 00:42:40|6910.3|6904.3|6912.8|6902.8|6912.8|6904.3|6910.3|6902.8|0
1656549780000|2022-06-30 00:43:00|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|6911.3|6905.3|0
1656549790000|2022-06-30 00:43:10|6910.8|6904.8|6910.4|6904.4|6910.8|6904.8|6910.4|6904.4|0
1656549800000|2022-06-30 00:43:20|6912.8|6902.8|6911.3|6905.3|6912.8|6905.3|6910.8|6902.8|0
1656549820000|2022-06-30 00:43:40|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1656549870000|2022-06-30 00:44:30|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|0
1656549880000|2022-06-30 00:44:40|6914.3|6904.3|6914.3|6904.3|6914.3|6904.3|6914.3|6904.3|0
1656549890000|2022-06-30 00:44:50|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1656549900000|2022-06-30 00:45:00|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|0
1656549910000|2022-06-30 00:45:10|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|0
1656549920000|2022-06-30 00:45:20|6914.2|6908.2|6913.3|6907.3|6915.7|6908.2|6913.3|6905.7|0
1656549950000|2022-06-30 00:45:50|6913.8|6907.8|6915.8|6905.8|6915.8|6907.8|6913.3|6905.8|0
1656549970000|2022-06-30 00:46:10|6914.3|6908.3|6915.8|6905.8|6915.8|6908.3|6914.3|6905.8|0
1656550010000|2022-06-30 00:46:50|6913.3|6907.3|6915.8|6905.8|6915.8|6907.3|6913.3|6905.3|0
1656550020000|2022-06-30 00:47:00|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|6914.2|6908.2|0
1656550030000|2022-06-30 00:47:10|6914.3|6908.3|6915.8|6905.8|6916.3|6908.3|6914.3|6905.8|1
1656550040000|2022-06-30 00:47:20|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|0
1656550050000|2022-06-30 00:47:30|6915.7|6905.7|6912.8|6906.8|6915.7|6906.9|6912.8|6905.7|0
1656550200000|2022-06-30 00:50:00|6912.2|6906.2|6910.2|6904.2|6912.2|6906.2|6910.2|6904.2|0
1656550270000|2022-06-30 00:51:10|||||||||2
1656550280000|2022-06-30 00:51:20|6909.8|6903.8|6909.7|6903.7|6909.8|6903.8|6909.7|6903.7|0
1656550290000|2022-06-30 00:51:30|6912.6|6902.6|6910.2|6904.2|6912.6|6904.2|6910.2|6902.6|0
1656550310000|2022-06-30 00:51:50|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656550320000|2022-06-30 00:52:00|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|1
1656550330000|2022-06-30 00:52:10|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656550360000|2022-06-30 00:52:40|6906.9|6900.9|6906.8|6900.8|6906.9|6900.9|6906.3|6900.3|0
1656550370000|2022-06-30 00:52:50|6906.3|6900.3|6906.8|6900.8|6906.8|6900.8|6906.3|6900.3|0
1656550390000|2022-06-30 00:53:10|6906.3|6900.3|6907.8|6901.8|6907.8|6901.8|6906.3|6900.3|2
1656550410000|2022-06-30 00:53:30|6907.7|6901.7|6906.4|6900.4|6907.7|6901.7|6905.9|6899.9|2
1656550420000|2022-06-30 00:53:40|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656550440000|2022-06-30 00:54:00|6907.3|6901.3|6906.3|6900.3|6907.3|6901.3|6906.3|6900.3|0
1656550560000|2022-06-30 00:56:00|6906.7|6900.7|6906.3|6900.3|6906.7|6900.7|6906.3|6900.3|1
1656550570000|2022-06-30 00:56:10|6906.8|6900.8|6907.3|6901.3|6907.3|6901.3|6906.8|6900.8|0
1656550580000|2022-06-30 00:56:20|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|0
1656550590000|2022-06-30 00:56:30|6908.3|6902.3|6907.9|6901.9|6908.3|6902.3|6907.9|6901.9|0
1656550600000|2022-06-30 00:56:40|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|0
1656550610000|2022-06-30 00:56:50|6907.9|6901.9|6908.3|6902.3|6908.4|6902.4|6907.9|6901.9|0
1656550620000|2022-06-30 00:57:00|6907.9|6901.9|6908.8|6902.8|6908.8|6902.8|6907.9|6901.9|0
1656550660000|2022-06-30 00:57:40|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.5|6905.5|5
1656550700000|2022-06-30 00:58:20|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|1
1656550730000|2022-06-30 00:58:50|6910.7|6904.7|6910.3|6904.3|6910.7|6904.7|6910.3|6904.3|0
1656550770000|2022-06-30 00:59:30|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1656550790000|2022-06-30 00:59:50|6909.3|6903.3|6907.7|6901.7|6909.8|6903.8|6907.7|6901.7|0
1656550800000|2022-06-30 01:00:00|6906.8|6900.8|6907.7|6901.7|6908.2|6902.2|6906.3|6900.3|0
1656550810000|2022-06-30 01:00:10|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1656550820000|2022-06-30 01:00:20|6907.7|6901.7|6906.7|6900.7|6907.7|6901.7|6906.1|6900.1|1
1656550830000|2022-06-30 01:00:30|6907.2|6901.2|6906.3|6900.3|6907.2|6901.2|6906.3|6900.3|0
1656550840000|2022-06-30 01:00:40|6906.2|6900.2|6907.2|6901.2|6907.2|6901.2|6906.2|6900.2|0
1656550850000|2022-06-30 01:00:50|6906.7|6900.7|6907.7|6901.7|6907.7|6901.7|6906.7|6900.7|0
1656550860000|2022-06-30 01:01:00|6908.7|6902.7|6907.7|6901.7|6909.1|6903.1|6907.2|6901.2|0
1656550870000|2022-06-30 01:01:10|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|0
1656550880000|2022-06-30 01:01:20|6907.6|6901.6|6907.7|6901.7|6907.7|6901.7|6907.6|6901.6|1
1656550890000|2022-06-30 01:01:30|6907.2|6901.2|6907.7|6901.7|6907.7|6901.7|6907.2|6901.2|0
1656550900000|2022-06-30 01:01:40|6907.2|6901.2|6907.2|6901.2|6907.6|6901.6|6907.2|6901.2|0
1656550910000|2022-06-30 01:01:50|6907.7|6901.7|6906.2|6900.2|6907.7|6901.7|6906.1|6900.1|0
1656550920000|2022-06-30 01:02:00|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1656550930000|2022-06-30 01:02:10|6905.7|6899.7|6906.2|6900.2|6906.2|6900.2|6905.7|6899.7|1
1656550940000|2022-06-30 01:02:20|6906.1|6900.1|6906|6900|6907.1|6901.1|6906|6900|1
1656550950000|2022-06-30 01:02:30|6905|6899|6905|6899|6905|6899|6905|6899|0
1656550960000|2022-06-30 01:02:40|6905.1|6899.1|6905.6|6899.6|6906.1|6900.1|6905.1|6899.1|2
1656550970000|2022-06-30 01:02:50|6906.5|6900.5|6906|6900|6906.5|6900.5|6906|6900|9
1656550980000|2022-06-30 01:03:00|6905.5|6899.5|6905|6899|6905.5|6899.5|6905|6899|1
1656550990000|2022-06-30 01:03:10|6905.5|6899.5|6905|6899|6906.1|6900.1|6905|6899|0
1656551000000|2022-06-30 01:03:20|6905.5|6899.5|6906|6900|6906|6900|6905|6899|0
1656551010000|2022-06-30 01:03:30|6905.6|6899.6|6906|6900|6906|6900|6905|6899|0
1656551020000|2022-06-30 01:03:40|6905|6899|6905|6899|6905|6899|6905|6899|0
1656551030000|2022-06-30 01:03:50|||||||||3
1656551040000|2022-06-30 01:04:00|6905.9|6899.9|6906|6900|6906.1|6900.1|6905.9|6899.9|0
1656551070000|2022-06-30 01:04:30|6905.9|6899.9|6905.5|6899.5|6906|6900|6905|6899|1
1656551080000|2022-06-30 01:04:40|6905.4|6899.4|6905|6899|6905.4|6899.4|6905|6899|0
1656551090000|2022-06-30 01:04:50|6905.1|6899.1|6906|6900|6906.5|6900.5|6905.1|6899.1|1
1656551100000|2022-06-30 01:05:00|6906.1|6900.1|6906.5|6900.5|6907|6901|6905.5|6899.5|0
1656551110000|2022-06-30 01:05:10|6906.1|6900.1|6905|6899|6906.1|6900.1|6905|6899|0
1656551120000|2022-06-30 01:05:20|6905.1|6899.1|6905|6899|6905.1|6899.1|6905|6899|0
1656551130000|2022-06-30 01:05:30|6905.1|6899.1|6893.2|6887.2|6905.1|6899.1|6893.2|6887.2|4
1656551140000|2022-06-30 01:05:40|6893.1|6887.1|6893.7|6887.7|6893.7|6887.7|6893.1|6887.1|0
1656551150000|2022-06-30 01:05:50|6894.2|6888.2|6898.1|6892.1|6898.6|6892.1|6894.2|6888.2|2
1656551160000|2022-06-30 01:06:00|6899.6|6889.6|6898.1|6892.1|6899.6|6892.1|6898|6889.6|0
1656551170000|2022-06-30 01:06:10|6899.6|6889.6|6898.1|6892.1|6899.6|6892.1|6898.1|6889.6|0
1656551180000|2022-06-30 01:06:20|6899.7|6889.7|6896.2|6890.2|6899.7|6892.1|6896.2|6888.6|0
1656551190000|2022-06-30 01:06:30|6895.7|6889.7|6897.2|6891.2|6897.2|6891.2|6895.7|6889.7|1
1656551230000|2022-06-30 01:07:10|||||||||2
1656551240000|2022-06-30 01:07:20|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|1
1656551250000|2022-06-30 01:07:30|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1656551260000|2022-06-30 01:07:40|6899.6|6893.6|6902.2|6896.2|6902.2|6896.2|6899.6|6893.6|0
1656551270000|2022-06-30 01:07:50|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1656551280000|2022-06-30 01:08:00|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1656551300000|2022-06-30 01:08:20|6902.1|6896.1|6901.7|6895.7|6902.1|6896.1|6901.6|6895.6|0
1656551310000|2022-06-30 01:08:30|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6901.6|6895.6|0
1656551340000|2022-06-30 01:09:00|6902|6896|6901|6895|6902|6896|6901|6895|0
1656551350000|2022-06-30 01:09:10|6899.6|6893.6|6899.7|6893.7|6900.1|6894.1|6899.6|6893.6|0
1656551360000|2022-06-30 01:09:20|6897.4|6891.4|6897.7|6891.7|6897.7|6891.7|6897.4|6891.4|1
1656551370000|2022-06-30 01:09:30|6897.6|6891.6|6897.2|6891.2|6897.6|6891.6|6897.2|6891.2|1
1656551380000|2022-06-30 01:09:40|6897.3|6891.3|6898.3|6892.3|6898.7|6892.7|6897.3|6891.3|1
1656551400000|2022-06-30 01:10:00|6898.7|6892.7|6898.3|6892.3|6898.7|6892.7|6898.3|6892.3|0
1656551410000|2022-06-30 01:10:10|6898.7|6892.7|6902.3|6896.3|6902.3|6896.3|6898.7|6892.7|0
1656551420000|2022-06-30 01:10:20|6902.2|6896.2|6903.3|6897.3|6903.8|6897.8|6901.8|6895.8|0
1656551430000|2022-06-30 01:10:30|6903.8|6897.8|6902.7|6896.7|6905.7|6899.7|6902.7|6896.7|0
1656551440000|2022-06-30 01:10:40|6902.2|6896.2|6901.8|6895.8|6902.2|6896.2|6901.2|6895.2|0
1656551450000|2022-06-30 01:10:50|6900.8|6894.8|6900.2|6894.2|6900.8|6894.8|6900.2|6894.2|0
1656551460000|2022-06-30 01:11:00|6899.8|6893.8|6898.3|6892.3|6900.2|6894.2|6898.3|6892.3|0
1656551470000|2022-06-30 01:11:10|6897.4|6891.4|6897.3|6891.3|6897.8|6891.8|6897.3|6891.3|0
1656551480000|2022-06-30 01:11:20|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1656551490000|2022-06-30 01:11:30|6896.3|6890.3|6896.8|6890.8|6896.8|6890.8|6896.3|6890.3|0
1656551500000|2022-06-30 01:11:40|6896.3|6890.3|6896.3|6890.3|6896.8|6890.8|6896.3|6890.3|0
1656551510000|2022-06-30 01:11:50|6896.8|6890.8|6896.3|6890.3|6896.8|6890.8|6896.3|6890.3|0
1656551520000|2022-06-30 01:12:00|6896.8|6890.8|6896.3|6890.3|6896.8|6890.8|6896.3|6890.3|1
1656551530000|2022-06-30 01:12:10|6896.8|6890.8|6899.2|6893.2|6899.2|6893.2|6896.3|6890.3|1
1656551540000|2022-06-30 01:12:20|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|0
1656551560000|2022-06-30 01:12:40|6899.8|6889.8|6896.8|6890.8|6899.8|6891.3|6895.9|6889.8|0
1656551570000|2022-06-30 01:12:50|6896.4|6890.4|6896.8|6890.8|6896.8|6890.8|6896.4|6890.4|0
1656551580000|2022-06-30 01:13:00|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|0
1656551610000|2022-06-30 01:13:30|6896.4|6890.4|6897.4|6891.4|6897.4|6891.4|6896.4|6890.4|0
1656551620000|2022-06-30 01:13:40|6896.9|6890.9|6897.4|6891.4|6897.4|6891.4|6896.9|6890.9|0
1656551670000|2022-06-30 01:14:30|6897.8|6891.8|6899.2|6893.2|6899.2|6893.2|6897.8|6891.8|0
1656551680000|2022-06-30 01:14:40|6899.3|6893.3|6897.8|6891.8|6899.3|6893.3|6897.8|6891.8|1
1656551690000|2022-06-30 01:14:50|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|6897.4|6891.4|0
1656551700000|2022-06-30 01:15:00|6897.3|6891.3|6896.8|6890.8|6897.3|6891.3|6896.8|6890.8|0
1656551710000|2022-06-30 01:15:10|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|0
1656551730000|2022-06-30 01:15:30|6896.3|6890.3|6895.3|6889.3|6896.3|6890.3|6895.3|6889.3|0
1656551740000|2022-06-30 01:15:40|6895.2|6889.2|6894.3|6888.3|6895.2|6889.2|6894.3|6888.3|0
1656551750000|2022-06-30 01:15:50|6892.8|6886.8|6893.4|6887.4|6893.4|6887.4|6892.8|6886.8|1
1656551760000|2022-06-30 01:16:00|6892.9|6886.9|6893.3|6887.3|6893.3|6887.3|6892.9|6886.9|0
1656551770000|2022-06-30 01:16:10|6892.9|6886.9|6894.9|6888.9|6894.9|6888.9|6892.9|6886.9|0
1656551780000|2022-06-30 01:16:20|6894.8|6888.8|6895.3|6889.3|6895.7|6889.7|6894.8|6888.8|0
1656551790000|2022-06-30 01:16:30|6895.7|6889.7|6894.8|6888.8|6895.7|6889.7|6894.8|6888.8|0
1656551820000|2022-06-30 01:17:00|6894.7|6888.7|6894.2|6888.2|6894.7|6888.7|6894.2|6888.2|0
1656551830000|2022-06-30 01:17:10|6893.8|6887.8|6893.4|6887.4|6894.3|6888.3|6893.3|6887.3|1
1656551840000|2022-06-30 01:17:20|6894.3|6888.3|6894.7|6888.7|6894.8|6888.8|6894.3|6888.3|0
1656551850000|2022-06-30 01:17:30|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1656551870000|2022-06-30 01:17:50|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|0
1656551880000|2022-06-30 01:18:00|6895.8|6889.8|6896.7|6890.7|6896.7|6890.7|6895.8|6889.8|0
1656551900000|2022-06-30 01:18:20|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|6896.2|6890.2|0
1656551910000|2022-06-30 01:18:30|6895.8|6889.8|6895.3|6889.3|6895.8|6889.8|6895.3|6889.3|0
1656551940000|2022-06-30 01:19:00|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|0
1656551960000|2022-06-30 01:19:20|6895.4|6889.4|6896.3|6890.3|6896.3|6890.3|6895.4|6889.4|1
1656551970000|2022-06-30 01:19:30|6896.2|6890.2|6894.9|6888.9|6896.2|6890.2|6894.9|6888.9|0
1656552000000|2022-06-30 01:20:00|6895.4|6889.4|6894.9|6888.9|6895.4|6889.4|6894.9|6888.9|0
1656552020000|2022-06-30 01:20:20|6896.2|6890.2|6897.8|6887.8|6897.8|6890.2|6896.2|6887.7|1
1656552030000|2022-06-30 01:20:30|6896.2|6890.2|6894.8|6888.8|6896.2|6890.2|6894.8|6888.8|3
1656552040000|2022-06-30 01:20:40|6895.3|6889.3|6899.7|6893.7|6899.7|6893.7|6895.3|6889.3|0
1656552050000|2022-06-30 01:20:50|6899.3|6893.3|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|0
1656552070000|2022-06-30 01:21:10|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1656552130000|2022-06-30 01:22:10|6906.3|6900.3|6905.9|6899.9|6906.3|6900.3|6905.9|6899.9|2
1656552150000|2022-06-30 01:22:30|6906.4|6900.4|6905.9|6899.9|6906.4|6900.4|6905.9|6899.9|0
1656552160000|2022-06-30 01:22:40|6906.9|6900.9|6908.3|6902.3|6908.3|6902.3|6906.9|6900.9|1
1656552170000|2022-06-30 01:22:50|6908.8|6902.8|6908.3|6902.3|6908.8|6902.8|6908.3|6902.3|0
1656552180000|2022-06-30 01:23:00|6908.7|6902.7|6907.3|6901.3|6908.8|6902.8|6907.3|6901.3|0
1656552190000|2022-06-30 01:23:10|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|0
1656552200000|2022-06-30 01:23:20|6908.8|6902.8|6910.7|6904.7|6910.7|6904.7|6908.8|6902.8|0
1656552220000|2022-06-30 01:23:40|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|6910.8|6904.8|3
1656552240000|2022-06-30 01:24:00|6910.7|6904.7|6910.8|6904.8|6910.8|6904.8|6910.7|6904.7|1
1656552250000|2022-06-30 01:24:10|6910.7|6904.7|6910.2|6904.2|6910.7|6904.7|6910.2|6904.2|0
1656552260000|2022-06-30 01:24:20|6908.3|6902.3|6908.8|6902.8|6908.8|6902.8|6908.3|6902.3|1
1656552270000|2022-06-30 01:24:30|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|0
1656552280000|2022-06-30 01:24:40|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|6907.8|6901.8|0
1656552290000|2022-06-30 01:24:50|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6905.8|6899.8|0
1656552300000|2022-06-30 01:25:00|6906.8|6900.8|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|0
1656552310000|2022-06-30 01:25:10|6906.4|6900.4|6907.3|6901.3|6907.8|6901.8|6906.4|6900.4|0
1656552320000|2022-06-30 01:25:20|6907.2|6901.2|6907.3|6901.3|6907.3|6901.3|6907.2|6901.2|0
1656552330000|2022-06-30 01:25:30|6907.8|6901.8|6909.7|6899.7|6909.7|6902.3|6906|6899.7|2
1656552340000|2022-06-30 01:25:40|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|6907.3|6901.3|0
1656552350000|2022-06-30 01:25:50|6909.8|6899.8|6906.3|6900.3|6909.8|6901.3|6906.3|6899.8|0
1656552370000|2022-06-30 01:26:10|6906.4|6900.4|6906.3|6900.3|6907.8|6901.8|6906.3|6900.3|0
1656552380000|2022-06-30 01:26:20|6906.7|6900.7|6906.3|6900.3|6906.7|6900.7|6906.3|6900.3|0
1656552390000|2022-06-30 01:26:30|6906.8|6900.8|6907.3|6901.3|6909.8|6902.3|6906.8|6899.8|0
1656552400000|2022-06-30 01:26:40|6909.8|6899.8|6909.8|6899.8|6909.8|6901.3|6907.3|6899.3|0
1656552410000|2022-06-30 01:26:50|6908.3|6902.3|6908.3|6902.3|6908.3|6902.3|6907.8|6901.8|0
1656552420000|2022-06-30 01:27:00|6908.2|6902.2|6905.8|6899.8|6908.3|6902.3|6905.8|6899.8|0
1656552430000|2022-06-30 01:27:10|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6905.3|6899.3|0
1656552440000|2022-06-30 01:27:20|6905.8|6899.8|6901.9|6895.9|6905.8|6899.8|6901.8|6895.8|0
1656552460000|2022-06-30 01:27:40|6901.8|6895.8|6901.9|6895.9|6901.9|6895.9|6901.8|6895.8|0
1656552470000|2022-06-30 01:27:50|6901.8|6895.8|6901.9|6895.9|6902.4|6896.4|6901.8|6895.8|0
1656552480000|2022-06-30 01:28:00|6901.8|6895.8|6901.9|6895.9|6901.9|6895.9|6901.8|6895.8|0
1656552510000|2022-06-30 01:28:30|6901.4|6895.4|6896|6890|6901.4|6895.4|6896|6890|1
1656552520000|2022-06-30 01:28:40|6896.4|6890.4|6898.2|6892.2|6898.4|6892.4|6895.9|6889.9|0
1656552530000|2022-06-30 01:28:50|6897.9|6891.9|6897.3|6891.3|6899.8|6892.3|6897.3|6889.8|0
1656552540000|2022-06-30 01:29:00|6899.9|6889.9|6896.4|6890.4|6899.9|6892.3|6896.4|6889.8|0
1656552550000|2022-06-30 01:29:10|6898.4|6892.4|6896.3|6890.3|6899.8|6892.8|6896.3|6889.8|0
1656552560000|2022-06-30 01:29:20|6896.4|6890.4|6895.9|6889.9|6897.8|6891.8|6895.9|6889.9|0
1656552570000|2022-06-30 01:29:30|6896.4|6890.4|6895.8|6889.8|6896.4|6890.4|6893.8|6887.8|0
1656552580000|2022-06-30 01:29:40|6895.9|6889.9|6895.8|6889.8|6895.9|6889.9|6895.3|6889.3|0
1656552590000|2022-06-30 01:29:50|6895.4|6889.4|6895.4|6889.4|6895.9|6889.9|6895.3|6889.3|0
1656552600000|2022-06-30 01:30:00|6895.3|6889.3|6894.7|6888.7|6898.8|6889.9|6894.7|6888.7|0
1656552610000|2022-06-30 01:30:10|6894.2|6888.2|6894.8|6888.8|6894.8|6888.8|6893.8|6887.8|0
1656552620000|2022-06-30 01:30:20|6894.2|6888.2|6893.8|6887.8|6894.8|6888.8|6893.8|6887.8|0
1656552630000|2022-06-30 01:30:30|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|0
1656552640000|2022-06-30 01:30:40|6895.2|6889.2|6895.4|6889.4|6897.8|6889.4|6895.2|6887.8|0
1656552660000|2022-06-30 01:31:00|6897.8|6887.8|6898.4|6892.4|6899.9|6892.4|6895.4|6887.8|0
1656552680000|2022-06-30 01:31:20|6899.7|6889.7|6899.7|6889.7|6899.7|6889.7|6899.7|6889.7|0
1656552690000|2022-06-30 01:31:30|6899.8|6889.8|6899.7|6889.7|6899.8|6889.8|6899.7|6889.7|0
1656552700000|2022-06-30 01:31:40|6899.8|6889.8|6899.8|6889.8|6899.8|6889.8|6899.7|6889.7|0
1656552720000|2022-06-30 01:32:00|6899.7|6889.7|6899.3|6889.3|6899.7|6889.7|6899.3|6889.3|0
1656552730000|2022-06-30 01:32:10|6899.4|6889.4|6899.3|6889.3|6899.4|6889.4|6899.3|6889.3|0
1656552740000|2022-06-30 01:32:20|6899.2|6889.2|6899.3|6889.3|6899.3|6889.3|6899.2|6889.2|0
1656552810000|2022-06-30 01:33:30|6899.7|6889.7|6899.8|6889.8|6899.8|6889.8|6899.7|6889.7|0
1656552820000|2022-06-30 01:33:40|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1656552860000|2022-06-30 01:34:20|6900.8|6890.8|6900.8|6890.8|6900.8|6890.8|6900.8|6890.8|0
1656552970000|2022-06-30 01:36:10|6904.3|6889.3|6901.8|6891.8|6904.3|6891.8|6901.3|6889.3|0
1656552980000|2022-06-30 01:36:20|6899.3|6893.3|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1656552990000|2022-06-30 01:36:30|6899.8|6889.8|6899.1|6893.1|6899.8|6893.1|6899.1|6889.8|0
1656553000000|2022-06-30 01:36:40|6899.7|6893.7|6898.4|6892.4|6899.7|6893.7|6898.4|6892.4|0
1656553020000|2022-06-30 01:37:00|6898.8|6892.8|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1656553030000|2022-06-30 01:37:10|6899.3|6893.3|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1656553070000|2022-06-30 01:37:50|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1656553080000|2022-06-30 01:38:00|6903.3|6893.3|6903.3|6893.3|6906.3|6893.4|6902.8|6891.3|0
1656553090000|2022-06-30 01:38:10|6902.9|6892.9|6903.3|6893.3|6903.3|6893.3|6902.8|6892.8|0
1656553100000|2022-06-30 01:38:20|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.3|6894.3|0
1656553120000|2022-06-30 01:38:40|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656553150000|2022-06-30 01:39:10|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1656553160000|2022-06-30 01:39:20|6901.7|6891.7|6900.2|6894.2|6901.7|6894.2|6900.2|6891.7|0
1656553170000|2022-06-30 01:39:30|6901.7|6891.7|6901.7|6891.7|6901.7|6891.7|6901.7|6891.7|0
1656553180000|2022-06-30 01:39:40|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1656553200000|2022-06-30 01:40:00|6900.3|6894.3|6900.8|6894.8|6900.8|6894.8|6900.3|6894.3|0
1656553230000|2022-06-30 01:40:30|6900.3|6894.3|6900.8|6894.8|6900.8|6894.8|6900.3|6894.3|0
1656553260000|2022-06-30 01:41:00|6900.4|6894.4|6900.3|6894.3|6900.8|6894.8|6900.3|6894.3|0
1656553270000|2022-06-30 01:41:10|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.8|6893.8|0
1656553320000|2022-06-30 01:42:00|6900.4|6894.4|6901.3|6895.3|6901.4|6895.4|6899.9|6893.9|0
1656553330000|2022-06-30 01:42:10|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6900.9|6894.9|0
1656553340000|2022-06-30 01:42:20|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1656553350000|2022-06-30 01:42:30|6901.9|6895.9|6901.3|6895.3|6901.9|6895.9|6901.3|6895.3|0
1656553360000|2022-06-30 01:42:40|6900.9|6894.9|6899.9|6893.9|6900.9|6894.9|6899.9|6893.9|0
1656553370000|2022-06-30 01:42:50|6898.8|6892.8|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1656553380000|2022-06-30 01:43:00|6899.4|6893.4|6900.3|6894.3|6900.3|6894.3|6898.8|6892.8|0
1656553400000|2022-06-30 01:43:20|6899.8|6893.8|6899.3|6893.3|6899.9|6893.9|6899.3|6893.3|0
1656553430000|2022-06-30 01:43:50|6898.9|6892.9|6898.8|6892.8|6898.9|6892.9|6898.8|6892.8|0
1656553450000|2022-06-30 01:44:10|6899.3|6893.3|6899.8|6893.8|6900.3|6894.3|6899.3|6893.3|0
1656553460000|2022-06-30 01:44:20|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1656553480000|2022-06-30 01:44:40|6899.3|6893.3|6898.8|6892.8|6899.4|6893.4|6898.8|6892.8|0
1656553490000|2022-06-30 01:44:50|6899.3|6893.3|6899.3|6893.3|6899.4|6893.4|6899.3|6893.3|0
1656553500000|2022-06-30 01:45:00|6900.3|6894.3|6898.8|6892.8|6902.3|6896.3|6898.8|6892.8|3
1656553510000|2022-06-30 01:45:10|6899|6893|6899.3|6893.3|6900.4|6894.4|6899|6893|0
1656553520000|2022-06-30 01:45:20|6899.2|6893.2|6898.7|6892.7|6899.2|6893.2|6898.7|6892.7|0
1656553540000|2022-06-30 01:45:40|6898.8|6892.8|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1656553550000|2022-06-30 01:45:50|6898.7|6892.7|6898.2|6892.2|6898.8|6892.8|6897.6|6891.6|0
1656553560000|2022-06-30 01:46:00|6897.8|6891.8|6897.8|6891.8|6898.2|6892.2|6897.7|6891.7|0
1656553570000|2022-06-30 01:46:10|6898.1|6892.1|6896.8|6890.8|6899.6|6892.2|6896.8|6889.6|0
1656553580000|2022-06-30 01:46:20|6896.3|6890.3|6893.9|6887.9|6896.3|6890.3|6893.8|6887.8|0
1656553590000|2022-06-30 01:46:30|6894.3|6888.3|6893.8|6887.8|6894.3|6888.3|6893.8|6887.8|0
1656553600000|2022-06-30 01:46:40|6894.3|6888.3|6897.2|6887.2|6897.8|6890.2|6894.3|6887.2|0
1656553610000|2022-06-30 01:46:50|6897.6|6887.6|6896.3|6890.3|6897.8|6890.3|6896.2|6887.6|0
1656553620000|2022-06-30 01:47:00|6897.8|6887.8|6895.2|6889.2|6897.8|6890.3|6895.2|6887.7|0
1656553630000|2022-06-30 01:47:10|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|0
1656553640000|2022-06-30 01:47:20|6894.3|6888.3|6894.8|6888.8|6896.3|6890.3|6894.3|6888.3|0
1656553660000|2022-06-30 01:47:40|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|0
1656553680000|2022-06-30 01:48:00|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|0
1656553690000|2022-06-30 01:48:10|6894.7|6888.7|6894.7|6888.7|6895.2|6889.2|6894.7|6888.7|0
1656553700000|2022-06-30 01:48:20|6895.2|6889.2|6896.2|6890.2|6896.2|6890.2|6895.2|6889.2|0
1656553750000|2022-06-30 01:49:10|6895.2|6889.2|6896.2|6890.2|6896.2|6890.2|6895.2|6889.2|0
1656553760000|2022-06-30 01:49:20|6895.7|6889.7|6895.2|6889.2|6895.7|6889.7|6895.2|6889.2|0
1656553780000|2022-06-30 01:49:40|6896.2|6890.2|6896.7|6890.7|6896.7|6890.7|6896.2|6890.2|0
1656553790000|2022-06-30 01:49:50|6897.3|6891.3|6897.2|6891.2|6897.3|6891.3|6897.2|6891.2|0
1656553800000|2022-06-30 01:50:00|6896.8|6890.8|6896.2|6890.2|6896.8|6890.8|6896.2|6890.2|0
1656553810000|2022-06-30 01:50:10|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|0
1656553830000|2022-06-30 01:50:30|6897.2|6891.2|6897.7|6891.7|6897.7|6891.7|6897.2|6891.2|0
1656553840000|2022-06-30 01:50:40|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|0
1656553890000|2022-06-30 01:51:30|6899.6|6893.6|6899.7|6893.7|6899.7|6893.7|6899.6|6893.6|0
1656553900000|2022-06-30 01:51:40|6901.1|6895.1|6899.7|6893.7|6901.1|6895.1|6899.7|6893.7|0
1656553920000|2022-06-30 01:52:00|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1656553930000|2022-06-30 01:52:10|6899.7|6893.7|6900.7|6894.7|6900.7|6894.7|6899.7|6893.7|0
1656553940000|2022-06-30 01:52:20|6901.2|6895.2|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|0
1656553980000|2022-06-30 01:53:00|6902.1|6896.1|6900.7|6894.7|6902.1|6896.1|6900.7|6894.7|4
1656553990000|2022-06-30 01:53:10|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1656554000000|2022-06-30 01:53:20|6901.3|6895.3|6901.8|6895.8|6901.8|6895.8|6901.3|6895.3|3
1656554010000|2022-06-30 01:53:30|6901.3|6895.3|6901.3|6895.3|6901.8|6895.8|6901.3|6895.3|0
1656554020000|2022-06-30 01:53:40|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656554040000|2022-06-30 01:54:00|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1656554050000|2022-06-30 01:54:10|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1656554070000|2022-06-30 01:54:30|6901.8|6895.8|6900.8|6894.8|6901.8|6895.8|6900.3|6894.3|0
1656554080000|2022-06-30 01:54:40|6901.3|6895.3|6901.9|6895.9|6902.3|6896.3|6901|6895|3
1656554090000|2022-06-30 01:54:50|6901.4|6895.4|6901.4|6895.4|6901.9|6895.9|6901.4|6895.4|0
1656554100000|2022-06-30 01:55:00|6901.5|6895.5|6901.9|6895.9|6902.4|6896.4|6901.5|6895.5|1
1656554110000|2022-06-30 01:55:10|6901.4|6895.4|6900.3|6890.3|6901.4|6895.4|6899.4|6890.3|0
1656554120000|2022-06-30 01:55:20|6900.8|6890.8|6900.3|6890.3|6900.8|6890.8|6900.3|6890.3|0
1656554130000|2022-06-30 01:55:30|6899.9|6889.9|6899.9|6889.9|6899.9|6889.9|6899.9|6889.9|0
1656554150000|2022-06-30 01:55:50|6898.4|6892.4|6896.9|6890.9|6899.9|6892.4|6896.9|6889.9|0
1656554170000|2022-06-30 01:56:10|||||||||1
1656554180000|2022-06-30 01:56:20|6899.8|6893.8|6901.2|6895.2|6901.2|6895.2|6899.8|6893.8|7
1656554210000|2022-06-30 01:56:50|6901.4|6895.4|6904.6|6898.6|6904.6|6898.6|6901.4|6895.4|13
1656554220000|2022-06-30 01:57:00|6905.1|6899.1|6904.1|6898.1|6905.2|6899.2|6904.1|6898.1|2
1656554230000|2022-06-30 01:57:10|6904.6|6898.6|6904.1|6898.1|6904.6|6898.6|6904.1|6898.1|1
1656554240000|2022-06-30 01:57:20|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|2
1656554250000|2022-06-30 01:57:30|6908.1|6902.1|6907|6901|6908.1|6902.1|6906.6|6900.6|0
1656554260000|2022-06-30 01:57:40|6907.7|6901.7|6907.7|6901.7|6908.2|6902.2|6907.1|6901.1|0
1656554270000|2022-06-30 01:57:50|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|4
1656554280000|2022-06-30 01:58:00|6907|6901|6906.6|6900.6|6907.1|6901.1|6906.5|6900.5|0
1656554290000|2022-06-30 01:58:10|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|6907.1|6901.1|0
1656554300000|2022-06-30 01:58:20|6906.5|6900.5|6907.1|6901.1|6907.1|6901.1|6906.5|6900.5|0
1656554310000|2022-06-30 01:58:30|6907.6|6901.6|6908.5|6902.5|6908.6|6902.6|6907.6|6901.6|0
1656554320000|2022-06-30 01:58:40|6908|6902|6909.6|6903.6|6909.6|6903.6|6908|6902|0
1656554330000|2022-06-30 01:58:50|6909.9|6903.9|6912.2|6906.2|6912.2|6906.2|6909.9|6903.9|1
1656554340000|2022-06-30 01:59:00|6911.7|6905.7|6911.7|6905.7|6913.1|6907.1|6911.7|6905.7|0
1656554350000|2022-06-30 01:59:10|6912.1|6906.1|6912.6|6906.6|6912.6|6906.6|6912.1|6906.1|0
1656554360000|2022-06-30 01:59:20|6912.2|6906.2|6912.1|6906.1|6912.2|6906.2|6912.1|6906.1|0
1656554390000|2022-06-30 01:59:50|6911.7|6905.7|6912.1|6906.1|6912.1|6906.1|6911.7|6905.7|0
1656554400000|2022-06-30 02:00:00|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|1
1656554430000|2022-06-30 02:00:30|6912.5|6906.5|6912.1|6906.1|6912.5|6906.5|6912.1|6906.1|0
1656554440000|2022-06-30 02:00:40|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.1|6906.1|0
1656554460000|2022-06-30 02:01:00|6912.1|6906.1|6911.1|6905.1|6912.1|6906.1|6911.1|6905.1|0
1656554480000|2022-06-30 02:01:20|6910.7|6904.7|6911.2|6905.2|6911.2|6905.2|6910.7|6904.7|0
1656554490000|2022-06-30 02:01:30|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656554510000|2022-06-30 02:01:50|6911|6905|6911|6905|6911|6905|6911|6905|0
1656554520000|2022-06-30 02:02:00|6911.1|6905.1|6910.6|6904.6|6911.1|6905.1|6910.6|6904.6|0
1656554540000|2022-06-30 02:02:20|6910.7|6904.7|6912.1|6906.1|6912.1|6906.1|6910.7|6904.7|0
1656554550000|2022-06-30 02:02:30|6912|6906|6912|6906|6912|6906|6912|6906|0
1656554570000|2022-06-30 02:02:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|0
1656554580000|2022-06-30 02:03:00|6911.6|6905.6|6910|6904|6911.6|6905.6|6909.4|6903.4|0
1656554600000|2022-06-30 02:03:20|6909.5|6903.5|6909.4|6903.4|6909.5|6903.5|6909.4|6903.4|0
1656554610000|2022-06-30 02:03:30|6909|6903|6909.1|6903.1|6909.5|6903.5|6908.5|6902.5|1
1656554640000|2022-06-30 02:04:00|6910.1|6904.1|6911.1|6905.1|6911.2|6905.2|6910.1|6904.1|0
1656554650000|2022-06-30 02:04:10|6911.2|6905.2|6912.1|6906.1|6912.1|6906.1|6911.1|6905.1|0
1656554660000|2022-06-30 02:04:20|6911.7|6905.7|6912.2|6906.2|6912.2|6906.2|6911.7|6905.7|0
1656554670000|2022-06-30 02:04:30|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1656554690000|2022-06-30 02:04:50|6911.3|6905.3|6910.7|6904.7|6911.3|6905.3|6910.7|6904.7|0
1656554700000|2022-06-30 02:05:00|6911.1|6905.1|6910.5|6904.5|6911.1|6905.1|6910.5|6904.5|0
1656554710000|2022-06-30 02:05:10|||||||||2
1656554760000|2022-06-30 02:06:00|6910.6|6904.6|6911|6905|6911.1|6905.1|6910.6|6904.6|0
1656554780000|2022-06-30 02:06:20|6911.1|6905.1|6911|6905|6911.1|6905.1|6911|6905|0
1656554820000|2022-06-30 02:07:00|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1656554830000|2022-06-30 02:07:10|6911|6905|6911|6905|6911|6905|6911|6905|0
1656554860000|2022-06-30 02:07:40|6910.6|6904.6|6910|6904|6910.6|6904.6|6910|6904|0
1656554880000|2022-06-30 02:08:00|6910.5|6904.5|6910.6|6904.6|6910.6|6904.6|6910.5|6904.5|0
1656554910000|2022-06-30 02:08:30|6910.5|6904.5|6910.6|6904.6|6910.6|6904.6|6910.5|6904.5|0
1656554940000|2022-06-30 02:09:00|6911|6905|6913.5|6903.5|6913.5|6905.1|6911|6903.5|0
1656554950000|2022-06-30 02:09:10|6911.1|6905.1|6913.5|6903.5|6913.5|6905.1|6911.1|6903.5|0
1656554960000|2022-06-30 02:09:20|6913.6|6903.6|6913|6907|6913.6|6907|6913|6903.6|0
1656555000000|2022-06-30 02:10:00|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656555020000|2022-06-30 02:10:20|6913|6907|6913|6907|6913|6907|6913|6907|0
1656555040000|2022-06-30 02:10:40|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|6913.1|6907.1|0
1656555070000|2022-06-30 02:11:10|6913|6907|6912.1|6906.1|6913|6907|6912.1|6906.1|0
1656555080000|2022-06-30 02:11:20|6913.1|6907.1|6914.1|6904.1|6914.1|6907.1|6913|6904.1|0
1656555090000|2022-06-30 02:11:30|6913.6|6903.6|6910.5|6904.5|6913.6|6905.1|6910.5|6903.6|0
1656555100000|2022-06-30 02:11:40|6910.6|6904.6|6910.6|6904.6|6910.6|6904.6|6910.5|6904.5|0
1656555110000|2022-06-30 02:11:50|6910.5|6904.5|6910|6904|6910.6|6904.6|6910|6904|0
1656555120000|2022-06-30 02:12:00|6910.5|6904.5|6909.8|6903.8|6910.5|6904.5|6909.4|6903.4|10
1656555130000|2022-06-30 02:12:10|6909.3|6903.3|6909.8|6903.8|6910.3|6904.3|6909.3|6903.3|0
1656555140000|2022-06-30 02:12:20|6910.2|6904.2|6910.3|6904.3|6910.3|6904.3|6910.2|6904.2|0
1656555150000|2022-06-30 02:12:30|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1656555170000|2022-06-30 02:12:50|6909.8|6903.8|6909.3|6903.3|6910.3|6904.3|6909.3|6903.3|0
1656555180000|2022-06-30 02:13:00|6909.7|6903.7|6910.3|6904.3|6910.3|6904.3|6909.7|6903.7|0
1656555190000|2022-06-30 02:13:10|6910.4|6904.4|6909.8|6903.8|6910.4|6904.4|6909.8|6903.8|0
1656555220000|2022-06-30 02:13:40|6909.2|6903.2|6909.6|6903.6|6909.6|6903.6|6909.2|6903.2|1
1656555240000|2022-06-30 02:14:00|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1656555270000|2022-06-30 02:14:30|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1656555290000|2022-06-30 02:14:50|6909.1|6903.1|6909.7|6903.7|6909.7|6903.7|6909.1|6903.1|0
1656555300000|2022-06-30 02:15:00|6909.6|6903.6|6909.7|6903.7|6909.7|6903.7|6909.6|6903.6|0
1656555340000|2022-06-30 02:15:40|6909.6|6903.6|6909.6|6903.6|6909.7|6903.7|6909.2|6903.2|0
1656555360000|2022-06-30 02:16:00|||||||||1
1656555370000|2022-06-30 02:16:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.6|6903.6|0
1656555400000|2022-06-30 02:16:40|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|0
1656555430000|2022-06-30 02:17:10|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|2
1656555460000|2022-06-30 02:17:40|6909.1|6903.1|6909.2|6903.2|6909.2|6903.2|6909.1|6903.1|0
1656555510000|2022-06-30 02:18:30|6910.6|6904.6|6910.1|6904.1|6910.6|6904.6|6910.1|6904.1|1
1656555540000|2022-06-30 02:19:00|6909.2|6903.2|6916|6910|6916.5|6910.5|6909.2|6903.2|3
1656555550000|2022-06-30 02:19:10|6915.8|6909.8|6915.4|6909.4|6915.9|6909.9|6915.4|6909.4|0
1656555570000|2022-06-30 02:19:30|6914.5|6908.5|6914|6908|6914.5|6908.5|6913.9|6907.9|0
1656555580000|2022-06-30 02:19:40|6913.9|6907.9|6914|6908|6914|6908|6913.9|6907.9|0
1656555590000|2022-06-30 02:19:50|6913.9|6907.9|6914.9|6908.9|6914.9|6908.9|6913.9|6907.9|1
1656555720000|2022-06-30 02:22:00|6915|6909|6915|6909|6915|6909|6915|6909|0
1656555740000|2022-06-30 02:22:20|6915.4|6909.4|6918.4|6912.4|6918.4|6912.4|6915.4|6909.4|0
1656555750000|2022-06-30 02:22:30|6917.9|6911.9|6917.4|6911.4|6917.9|6911.9|6917.4|6911.4|0
1656555760000|2022-06-30 02:22:40|6917|6907|6917|6907|6917|6907|6917|6907|2
1656555870000|2022-06-30 02:24:30|6917.1|6907.1|6916.1|6910.1|6917.1|6910.1|6915.6|6907.1|0
1656555890000|2022-06-30 02:24:50|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|6916.5|6910.5|0
1656556130000|2022-06-30 02:28:50|6917|6911|6917|6911|6917|6911|6917|6911|0
1656556140000|2022-06-30 02:29:00|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|1
1656556170000|2022-06-30 02:29:30|6921.4|6911.4|6920.9|6910.9|6921.4|6911.4|6920.9|6910.9|0
1656556180000|2022-06-30 02:29:40|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|0
1656556200000|2022-06-30 02:30:00|6920.9|6910.9|6919.5|6913.5|6920.9|6913.5|6919.3|6910.9|0
1656556210000|2022-06-30 02:30:10|6919|6913|6922|6912|6922|6913.5|6919|6911.9|0
1656556230000|2022-06-30 02:30:30|6919.5|6913.5|6922.4|6916.4|6922.4|6916.4|6919.5|6912|0
1656556240000|2022-06-30 02:30:40|6920.9|6914.9|6920.5|6914.5|6920.9|6914.9|6920.5|6914.5|0
1656556250000|2022-06-30 02:30:50|6920.9|6914.9|6920.5|6914.5|6920.9|6914.9|6920.5|6914.5|1
1656556260000|2022-06-30 02:31:00|6920.9|6914.9|6918.5|6912.5|6921|6915|6918.5|6912.5|0
1656556270000|2022-06-30 02:31:10|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|0
1656556280000|2022-06-30 02:31:20|6919.5|6913.5|6922|6912|6922|6913.5|6919.5|6912|0
1656556290000|2022-06-30 02:31:30|6925|6915|6925|6915|6925|6916.5|6922.5|6914.5|0
1656556300000|2022-06-30 02:31:40|6922.5|6916.5|6925|6915|6925|6916.5|6922.5|6915|0
1656556320000|2022-06-30 02:32:00|6922.5|6916.5|6922.5|6916.5|6925|6916.5|6922.5|6914|0
1656556330000|2022-06-30 02:32:10|6924|6914|6924|6914|6924|6914|6924|6914|0
1656556340000|2022-06-30 02:32:20|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1656556380000|2022-06-30 02:33:00|6924.1|6914.1|6921.5|6915.5|6924.1|6915.5|6921.5|6913.9|0
1656556440000|2022-06-30 02:34:00|6922|6916|6922|6916|6922|6916|6922|6916|0
1656556450000|2022-06-30 02:34:10|6921.5|6915.5|6920.9|6914.9|6921.5|6915.5|6920.5|6914.5|0
1656556460000|2022-06-30 02:34:20|6921|6915|6921|6915|6921|6915|6920.9|6914.9|0
1656556470000|2022-06-30 02:34:30|6919.5|6913.5|6919|6913|6920|6914|6919|6913|0
1656556480000|2022-06-30 02:34:40|6919.5|6913.5|6919|6913|6922.9|6913.9|6919|6912.9|0
1656556510000|2022-06-30 02:35:10|6922|6912|6920|6914|6922|6914.5|6920|6912|0
1656556520000|2022-06-30 02:35:20|6921|6915|6921.5|6915.5|6921.5|6915.5|6921|6915|0
1656556530000|2022-06-30 02:35:30|6921.6|6915.6|6923.6|6917.6|6923.6|6917.6|6921.6|6915.6|0
1656556600000|2022-06-30 02:36:40|6924|6918|6925|6919|6925|6919|6924|6918|0
1656556610000|2022-06-30 02:36:50|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1656556620000|2022-06-30 02:37:00|6925.6|6919.6|6927.2|6921.2|6928.1|6922.1|6925.6|6919.6|2
1656556630000|2022-06-30 02:37:10|6927.6|6921.6|6927.7|6921.7|6927.7|6921.7|6927.6|6921.6|2
1656556650000|2022-06-30 02:37:30|6930.7|6924.7|6932.7|6926.7|6932.7|6926.7|6930.7|6924.7|1
1656556660000|2022-06-30 02:37:40|6933.8|6927.8|6936.3|6930.3|6936.3|6930.3|6933.3|6927.3|2
1656556670000|2022-06-30 02:37:50|6935.8|6929.8|6935.4|6929.4|6935.8|6929.8|6935.4|6929.4|7
1656556680000|2022-06-30 02:38:00|6935.8|6929.8|6935.9|6929.9|6935.9|6929.9|6935.8|6929.8|0
1656556700000|2022-06-30 02:38:20|6936.9|6930.9|6937.4|6931.4|6937.4|6931.4|6936.8|6930.8|0
1656556710000|2022-06-30 02:38:30|6937.9|6931.9|6938|6932|6938|6932|6937.9|6931.9|7
1656556720000|2022-06-30 02:38:40|6937.9|6931.9|6938|6932|6938.4|6932.4|6937.9|6931.9|2
1656556730000|2022-06-30 02:38:50|6938.4|6932.4|6936.5|6930.5|6938.4|6932.4|6936.5|6930.5|0
1656556740000|2022-06-30 02:39:00|6937|6931|6937.2|6931.2|6937.5|6931.5|6937|6931|12
1656556750000|2022-06-30 02:39:10|6936.8|6930.8|6936.7|6930.7|6938|6932|6936.7|6930.7|0
1656556760000|2022-06-30 02:39:20|6937.6|6931.6|6936.7|6930.7|6937.6|6931.6|6936.7|6930.7|0
1656556770000|2022-06-30 02:39:30|6936.3|6930.3|6936.8|6926.8|6937.3|6930.3|6935.3|6926.8|0
1656556780000|2022-06-30 02:39:40|6935.3|6929.3|6935.8|6929.8|6935.8|6929.8|6935.3|6929.3|0
1656556790000|2022-06-30 02:39:50|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1656556800000|2022-06-30 02:40:00|6936.9|6930.9|6935.8|6929.8|6937.3|6931.3|6935.8|6929.8|0
1656556830000|2022-06-30 02:40:30|6937.3|6931.3|6937.8|6931.8|6937.8|6931.8|6937.3|6931.3|0
1656556840000|2022-06-30 02:40:40|6937.7|6931.7|6937.7|6931.7|6938.3|6932.3|6937.7|6931.7|0
1656556850000|2022-06-30 02:40:50|6937.2|6931.2|6937.1|6931.1|6937.2|6931.2|6937.1|6931.1|0
1656556860000|2022-06-30 02:41:00|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1656556870000|2022-06-30 02:41:10|6936.2|6930.2|6937.2|6927.2|6937.7|6930.2|6936.2|6927.2|0
1656556880000|2022-06-30 02:41:20|6937.6|6927.6|6937.7|6927.7|6937.7|6927.7|6937.6|6927.6|0
1656556890000|2022-06-30 02:41:30|6937.2|6927.2|6935.7|6925.7|6937.2|6928.2|6934.2|6925.7|0
1656556900000|2022-06-30 02:41:40|6934.2|6928.2|6934.3|6928.3|6934.3|6928.3|6934.2|6928.2|0
1656556910000|2022-06-30 02:41:50|6935.2|6925.2|6935.2|6925.2|6935.2|6925.2|6935.2|6925.2|0
1656556920000|2022-06-30 02:42:00|6935.3|6925.3|6935.7|6925.7|6935.7|6925.7|6935.2|6925.2|0
1656556930000|2022-06-30 02:42:10|6935.6|6925.6|6935.1|6925.1|6935.6|6925.6|6935.1|6925.1|0
1656556940000|2022-06-30 02:42:20|6934.6|6924.6|6931.7|6925.7|6934.6|6925.7|6931.7|6924.6|0
1656557020000|2022-06-30 02:43:40|6932.1|6926.1|6935.8|6925.8|6935.8|6926.1|6932.1|6925.8|0
1656557030000|2022-06-30 02:43:50|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|0
1656557040000|2022-06-30 02:44:00|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1656557060000|2022-06-30 02:44:20|6935.3|6929.3|6935.8|6929.8|6935.8|6929.8|6935.3|6929.3|0
1656557070000|2022-06-30 02:44:30|6936.4|6930.4|6935.3|6929.3|6936.4|6930.4|6935.3|6929.3|0
1656557090000|2022-06-30 02:44:50|6935.4|6929.4|6936.4|6930.4|6936.4|6930.4|6935.4|6929.4|0
1656557100000|2022-06-30 02:45:00|6936.3|6930.3|6935.9|6929.9|6936.3|6930.3|6935.9|6929.9|0
1656557110000|2022-06-30 02:45:10|6935.8|6929.8|6935.3|6929.3|6935.8|6929.8|6935.3|6929.3|0
1656557120000|2022-06-30 02:45:20|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656557130000|2022-06-30 02:45:30|6935.3|6929.3|6935.3|6925.3|6935.8|6929.3|6935.2|6925.3|0
1656557140000|2022-06-30 02:45:40|6934.8|6924.8|6932.4|6926.4|6934.8|6926.4|6932.3|6924.8|0
1656557160000|2022-06-30 02:46:00|6932.3|6926.3|6935.3|6920.3|6935.3|6926.3|6932.3|6920.3|0
1656557180000|2022-06-30 02:46:20|6932.3|6922.3|6931.8|6921.8|6932.3|6922.3|6931.8|6921.8|0
1656557190000|2022-06-30 02:46:30|6931.2|6921.2|6931.2|6921.2|6931.2|6921.2|6931.2|6921.2|0
1656557200000|2022-06-30 02:46:40|6930.8|6920.8|6928.3|6922.3|6930.8|6922.3|6927.8|6920.7|0
1656557210000|2022-06-30 02:46:50|6928.2|6922.2|6925.7|6919.7|6928.7|6922.2|6925.7|6918.7|0
1656557220000|2022-06-30 02:47:00|6925.6|6919.6|6925.1|6919.1|6926.1|6920.1|6924.7|6918.7|0
1656557230000|2022-06-30 02:47:10|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|0
1656557240000|2022-06-30 02:47:20|6926|6920|6926.1|6920.1|6926.1|6920.1|6926|6920|0
1656557250000|2022-06-30 02:47:30|6925.6|6919.6|6925.6|6919.6|6926.1|6920.1|6925.6|6919.6|0
1656557260000|2022-06-30 02:47:40|6925.1|6919.1|6924.6|6918.6|6925.1|6919.1|6924.6|6918.6|0
1656557270000|2022-06-30 02:47:50|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1656557280000|2022-06-30 02:48:00|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|0
1656557290000|2022-06-30 02:48:10|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1656557320000|2022-06-30 02:48:40|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|0
1656557360000|2022-06-30 02:49:20|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|0
1656557370000|2022-06-30 02:49:30|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|0
1656557380000|2022-06-30 02:49:40|6924.7|6918.7|6925.1|6919.1|6925.1|6919.1|6924.7|6918.7|0
1656557390000|2022-06-30 02:49:50|6925.6|6919.6|6925.1|6919.1|6925.6|6919.6|6925.1|6919.1|0
1656557400000|2022-06-30 02:50:00|6925|6919|6922.5|6916.5|6925|6919|6921.9|6915.9|0
1656557410000|2022-06-30 02:50:10|6922.6|6916.6|6925.6|6915.6|6925.6|6916.6|6922.6|6915.6|0
1656557420000|2022-06-30 02:50:20|6925.5|6915.5|6925.5|6915.5|6925.5|6915.5|6925.5|6915.5|0
1656557440000|2022-06-30 02:50:40|6925.6|6915.6|6925.1|6919.1|6925.6|6919.1|6925.1|6915.6|0
1656557450000|2022-06-30 02:50:50|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1656557460000|2022-06-30 02:51:00|6926|6920|6926|6920|6926|6920|6926|6920|0
1656557480000|2022-06-30 02:51:20|6925.5|6919.5|6924.9|6918.9|6925.5|6919.5|6924.9|6918.9|0
1656557490000|2022-06-30 02:51:30|6924.4|6918.4|6924.1|6918.1|6926|6920|6923.6|6917.6|0
1656557500000|2022-06-30 02:51:40|6923.6|6917.6|6924.1|6918.1|6924.1|6918.1|6923.6|6917.6|0
1656557510000|2022-06-30 02:51:50|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1656557520000|2022-06-30 02:52:00|6925|6919|6925.4|6919.4|6925.4|6919.4|6925|6919|0
1656557530000|2022-06-30 02:52:10|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|0
1656557540000|2022-06-30 02:52:20|6926.1|6920.1|6926|6920|6926.1|6920.1|6926|6920|0
1656557550000|2022-06-30 02:52:30|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|0
1656557560000|2022-06-30 02:52:40|6925.5|6919.5|6925.6|6919.6|6925.6|6919.6|6925.5|6919.5|0
1656557570000|2022-06-30 02:52:50|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|0
1656557580000|2022-06-30 02:53:00|6925.4|6919.4|6924|6918|6925.4|6919.4|6924|6918|0
1656557610000|2022-06-30 02:53:30|6924.1|6918.1|6924.5|6918.5|6924.5|6918.5|6924.1|6918.1|0
1656557630000|2022-06-30 02:53:50|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|0
1656557640000|2022-06-30 02:54:00|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1656557660000|2022-06-30 02:54:20|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|0
1656557670000|2022-06-30 02:54:30|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1656557680000|2022-06-30 02:54:40|6924.4|6918.4|6924.9|6918.9|6924.9|6918.9|6924.4|6918.4|0
1656557690000|2022-06-30 02:54:50|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|0
1656557700000|2022-06-30 02:55:00|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.8|6918.8|0
1656557710000|2022-06-30 02:55:10|6924.8|6918.8|6924.9|6918.9|6924.9|6918.9|6924.8|6918.8|0
1656557720000|2022-06-30 02:55:20|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1656557730000|2022-06-30 02:55:30|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|1
1656557750000|2022-06-30 02:55:50|6924.5|6918.5|6924.4|6918.4|6924.5|6918.5|6924.4|6918.4|0
1656557760000|2022-06-30 02:56:00|6924.9|6918.9|6921.3|6915.3|6924.9|6918.9|6921.3|6915.3|1
1656557770000|2022-06-30 02:56:10|6921.8|6915.8|6922.3|6916.3|6922.3|6916.3|6921.3|6915.3|0
1656557800000|2022-06-30 02:56:40|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|0
1656557810000|2022-06-30 02:56:50|6922.5|6916.5|6925.5|6915.5|6925.5|6916.5|6922.5|6915.5|0
1656557820000|2022-06-30 02:57:00|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|0
1656557830000|2022-06-30 02:57:10|6925.3|6915.3|6925.3|6915.3|6925.3|6915.3|6925.3|6915.3|0
1656557860000|2022-06-30 02:57:40|6926.3|6911.3|6919.9|6913.9|6926.3|6913.9|6919.9|6910.8|1
1656557930000|2022-06-30 02:58:50|6919.4|6913.4|6918.9|6912.9|6919.4|6913.4|6918.9|6912.9|0
1656557940000|2022-06-30 02:59:00|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|0
1656557990000|2022-06-30 02:59:50|6919.3|6913.3|6921.3|6915.3|6921.3|6915.3|6919.3|6913.3|0
1656558040000|2022-06-30 03:00:40|6920.4|6914.4|6919.8|6913.8|6920.4|6914.4|6919.5|6913.5|0
1656558060000|2022-06-30 03:01:00|6924.9|6918.9|6924.4|6918.4|6925.4|6919.4|6924.4|6918.4|1
1656558070000|2022-06-30 03:01:10|6924|6918|6924.4|6918.4|6924.4|6918.4|6924|6918|0
1656558080000|2022-06-30 03:01:20|6924|6918|6923.9|6917.9|6924.4|6918.4|6923.8|6917.8|0
1656558130000|2022-06-30 03:02:10|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1656558160000|2022-06-30 03:02:40|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|0
1656558170000|2022-06-30 03:02:50|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|0
1656558190000|2022-06-30 03:03:10|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|0
1656558200000|2022-06-30 03:03:20|6922.4|6912.4|6924.9|6918.9|6925.3|6919.3|6922.4|6912.4|0
1656558210000|2022-06-30 03:03:30|6924.8|6918.8|6924.9|6918.9|6925.3|6919.3|6924.8|6918.8|0
1656558230000|2022-06-30 03:03:50|6926.4|6916.4|6923.4|6917.4|6926.4|6918.9|6923.4|6916.4|0
1656558250000|2022-06-30 03:04:10|6923.6|6917.6|6927.6|6921.6|6927.7|6921.7|6923.6|6917.6|2
1656558270000|2022-06-30 03:04:30|6927.7|6921.7|6927.6|6921.6|6927.7|6921.7|6927.6|6921.6|0
1656558300000|2022-06-30 03:05:00|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|0
1656558310000|2022-06-30 03:05:10|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|0
1656558330000|2022-06-30 03:05:30|6927|6921|6926.6|6920.6|6927|6921|6926.1|6920.1|23
1656558350000|2022-06-30 03:05:50|6925.9|6919.9|6926.3|6920.3|6926.3|6920.3|6925.9|6919.9|3
1656558360000|2022-06-30 03:06:00|6926.4|6920.4|6926.5|6920.5|6927.2|6921.2|6926.4|6920.4|0
1656558370000|2022-06-30 03:06:10|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1656558380000|2022-06-30 03:06:20|||||||||1
1656558390000|2022-06-30 03:06:30|6926.9|6920.9|6927.4|6921.4|6927.4|6921.4|6926.9|6920.9|3
1656558400000|2022-06-30 03:06:40|6926.9|6920.9|6927|6921|6927|6921|6926.9|6920.9|0
1656558410000|2022-06-30 03:06:50|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1656558420000|2022-06-30 03:07:00|6926.9|6920.9|6926.4|6920.4|6926.9|6920.9|6926.4|6920.4|1
1656558430000|2022-06-30 03:07:10|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6925.9|6919.9|4
1656558440000|2022-06-30 03:07:20|6925.8|6919.8|6926.3|6920.3|6927.4|6921.4|6925.8|6919.8|3
1656558450000|2022-06-30 03:07:30|6926.8|6920.8|6926.3|6920.3|6926.8|6920.8|6926.3|6920.3|5
1656558480000|2022-06-30 03:08:00|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1656558500000|2022-06-30 03:08:20|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|5
1656558510000|2022-06-30 03:08:30|6925.3|6919.3|6924.8|6918.8|6925.3|6919.3|6924.8|6918.8|2
1656558520000|2022-06-30 03:08:40|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1656558530000|2022-06-30 03:08:50|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|1
1656558540000|2022-06-30 03:09:00|6925.2|6919.2|6924.8|6918.8|6925.2|6919.2|6924.8|6918.8|0
1656558560000|2022-06-30 03:09:20|||||||||1
1656558580000|2022-06-30 03:09:40|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1656558640000|2022-06-30 03:10:40|6925.4|6919.4|6925.3|6919.3|6927.8|6921.8|6924.8|6918.8|1
1656558650000|2022-06-30 03:10:50|6924.8|6918.8|6924.8|6918.8|6925.3|6919.3|6924.8|6918.8|0
1656558660000|2022-06-30 03:11:00|6924.3|6918.3|6924.7|6918.7|6924.7|6918.7|6923.6|6917.6|1
1656558670000|2022-06-30 03:11:10|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1656558690000|2022-06-30 03:11:30|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1656558710000|2022-06-30 03:11:50|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|2
1656558720000|2022-06-30 03:12:00|6923.7|6917.7|6924.1|6918.1|6924.1|6918.1|6923.7|6917.7|2
1656558730000|2022-06-30 03:12:10|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|2
1656558750000|2022-06-30 03:12:30|6922.6|6916.6|6922.1|6916.1|6922.6|6916.6|6921.6|6915.6|0
1656558770000|2022-06-30 03:12:50|||||||||2
1656558790000|2022-06-30 03:13:10|6921.6|6915.6|6921.6|6915.6|6921.7|6915.7|6921.6|6915.6|1
1656558820000|2022-06-30 03:13:40|||||||||1
1656558830000|2022-06-30 03:13:50|6921.4|6915.4|6922.4|6916.4|6922.9|6916.9|6921.4|6915.4|2
1656558860000|2022-06-30 03:14:20|6922.9|6916.9|6922.4|6916.4|6922.9|6916.9|6922.4|6916.4|0
1656558870000|2022-06-30 03:14:30|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1656558880000|2022-06-30 03:14:40|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|0
1656558920000|2022-06-30 03:15:20|6921.9|6915.9|6923.8|6917.8|6924.8|6918.8|6921.9|6915.9|1
1656558930000|2022-06-30 03:15:30|6922.9|6916.9|6922.9|6916.9|6923.8|6917.8|6922.9|6916.9|0
1656558940000|2022-06-30 03:15:40|6926.8|6920.8|6925.9|6919.9|6926.8|6920.8|6925.9|6919.9|3
1656558970000|2022-06-30 03:16:10|6925.8|6919.8|6926.9|6920.9|6927.5|6921.5|6925.8|6919.8|2
1656558980000|2022-06-30 03:16:20|6926.5|6920.5|6927.5|6921.5|6928.5|6922.5|6926.5|6920.5|0
1656558990000|2022-06-30 03:16:30|6928|6922|6928|6922|6928|6922|6928|6922|0
1656559000000|2022-06-30 03:16:40|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|0
1656559020000|2022-06-30 03:17:00|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|3
1656559030000|2022-06-30 03:17:10|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|1
1656559080000|2022-06-30 03:18:00|6928.3|6922.3|6928.3|6922.3|6928.3|6922.3|6928.3|6922.3|0
1656559090000|2022-06-30 03:18:10|6927.9|6921.9|6927.7|6921.7|6927.9|6921.9|6927.7|6921.7|10
1656559110000|2022-06-30 03:18:30|||||||||1
1656559140000|2022-06-30 03:19:00|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|2
1656559150000|2022-06-30 03:19:10|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|0
1656559160000|2022-06-30 03:19:20|6927.7|6921.7|6927.3|6921.3|6927.7|6921.7|6927.3|6921.3|0
1656559170000|2022-06-30 03:19:30|6926.7|6920.7|6926.3|6920.3|6926.7|6920.7|6926.2|6920.2|0
1656559200000|2022-06-30 03:20:00|6926.2|6920.2|6925.7|6919.7|6926.2|6920.2|6925.7|6919.7|0
1656559220000|2022-06-30 03:20:20|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|0
1656559260000|2022-06-30 03:21:00|6925.9|6919.9|6926.8|6920.8|6927.4|6921.4|6925.9|6919.9|0
1656559270000|2022-06-30 03:21:10|6926.9|6920.9|6926.8|6920.8|6926.9|6920.9|6926.8|6920.8|0
1656559280000|2022-06-30 03:21:20|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|0
1656559320000|2022-06-30 03:22:00|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656559330000|2022-06-30 03:22:10|6927.9|6921.9|6930.3|6924.3|6930.3|6924.3|6927.9|6921.9|1
1656559340000|2022-06-30 03:22:20|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1656559380000|2022-06-30 03:23:00|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|0
1656559410000|2022-06-30 03:23:30|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|0
1656559420000|2022-06-30 03:23:40|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|0
1656559450000|2022-06-30 03:24:10|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|0
1656559500000|2022-06-30 03:25:00|6930.5|6924.5|6930.9|6924.9|6930.9|6924.9|6930.5|6924.5|0
1656559510000|2022-06-30 03:25:10|6930.5|6924.5|6930.5|6924.5|6930.9|6924.9|6930.5|6924.5|0
1656559520000|2022-06-30 03:25:20|6930.9|6924.9|6932.9|6926.9|6932.9|6926.9|6930.5|6924.5|0
1656559530000|2022-06-30 03:25:30|6930.4|6924.4|6931.2|6925.2|6931.4|6925.4|6930.4|6924.4|0
1656559540000|2022-06-30 03:25:40|6930.8|6924.8|6930.2|6924.2|6930.9|6924.9|6930.2|6924.2|0
1656559560000|2022-06-30 03:26:00|6930.3|6924.3|6929.3|6923.3|6930.3|6924.3|6929.3|6923.3|0
1656559570000|2022-06-30 03:26:10|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|1
1656559580000|2022-06-30 03:26:20|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6
1656559590000|2022-06-30 03:26:30|6929.2|6923.2|6929.6|6923.6|6929.6|6923.6|6929.2|6923.2|3
1656559600000|2022-06-30 03:26:40|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|0
1656559610000|2022-06-30 03:26:50|6929.6|6923.6|6930.5|6924.5|6930.5|6924.5|6929.6|6923.6|0
1656559620000|2022-06-30 03:27:00|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1656559630000|2022-06-30 03:27:10|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|0
1656559730000|2022-06-30 03:28:50|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|0
1656559780000|2022-06-30 03:29:40|6931.2|6925.2|6931.1|6925.1|6931.2|6925.2|6931.1|6925.1|0
1656559800000|2022-06-30 03:30:00|6931|6925|6930.1|6924.1|6931|6925|6930|6924|0
1656559810000|2022-06-30 03:30:10|6930|6924|6929.5|6923.5|6930|6924|6929.5|6923.5|1
1656559820000|2022-06-30 03:30:20|6929.9|6923.9|6929.5|6923.5|6929.9|6923.9|6929.5|6923.5|1
1656559830000|2022-06-30 03:30:30|||||||||2
1656559840000|2022-06-30 03:30:40|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1656559860000|2022-06-30 03:31:00|6929|6923|6930.5|6924.5|6931.1|6925.1|6929|6923|4
1656559870000|2022-06-30 03:31:10|6930.4|6924.4|6930.4|6924.4|6930.5|6924.5|6930.4|6924.4|0
1656559890000|2022-06-30 03:31:30|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1656559940000|2022-06-30 03:32:20|6931.6|6925.6|6931.4|6925.4|6932.9|6926.9|6931.4|6925.4|1
1656559950000|2022-06-30 03:32:30|6930.6|6924.6|6930.5|6924.5|6930.6|6924.6|6930.5|6924.5|0
1656559960000|2022-06-30 03:32:40|6931.4|6925.4|6930.6|6924.6|6931.4|6925.4|6930.5|6924.5|0
1656559970000|2022-06-30 03:32:50|6931.4|6925.4|6931|6925|6931.4|6925.4|6931|6925|0
1656560060000|2022-06-30 03:34:20|6930.5|6924.5|6930.4|6924.4|6930.5|6924.5|6930.4|6924.4|0
1656560080000|2022-06-30 03:34:40|6929.5|6923.5|6930.5|6924.5|6930.5|6924.5|6929.5|6923.5|0
1656560130000|2022-06-30 03:35:30|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1656560170000|2022-06-30 03:36:10|6930.2|6924.2|6930.5|6924.5|6930.5|6924.5|6930|6924|0
1656560190000|2022-06-30 03:36:30|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1656560530000|2022-06-30 03:42:10|6930.5|6924.5|6930.5|6924.5|6930.5|6924.5|6930.5|6924.5|0
1656560590000|2022-06-30 03:43:10|6931|6925|6931|6925|6931|6925|6931|6925|0
1656560600000|2022-06-30 03:43:20|6931.5|6925.5|6931|6925|6931.5|6925.5|6931|6925|0
1656560680000|2022-06-30 03:44:40|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|1
1656560690000|2022-06-30 03:44:50|6932|6926|6932|6926|6932|6926|6932|6926|0
1656560700000|2022-06-30 03:45:00|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1656560740000|2022-06-30 03:45:40|6928.6|6922.6|6927.9|6921.9|6928.6|6922.6|6927.9|6921.9|1
1656560760000|2022-06-30 03:46:00|6928|6922|6928|6922|6928|6922|6928|6922|0
1656560800000|2022-06-30 03:46:40|6927.6|6921.6|6930|6920|6930|6921.6|6927.6|6920|0
1656560860000|2022-06-30 03:47:40|6927.6|6921.6|6926.5|6920.5|6927.6|6921.6|6926.5|6920.5|0
1656560900000|2022-06-30 03:48:20|6926|6920|6926|6920|6926|6920|6926|6920|0
1656560910000|2022-06-30 03:48:30|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1656560920000|2022-06-30 03:48:40|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1656560930000|2022-06-30 03:48:50|6924.7|6918.7|6925.2|6919.2|6925.6|6919.6|6924.6|6918.6|1
1656560940000|2022-06-30 03:49:00|6925.1|6919.1|6929|6919|6929|6919.2|6925.1|6918.9|0
1656560960000|2022-06-30 03:49:20|6927.4|6921.4|6929|6919|6929.4|6921.4|6927.4|6919|0
1656560980000|2022-06-30 03:49:40|6926.6|6920.6|6926.5|6920.5|6926.6|6920.6|6926.5|6920.5|0
1656561000000|2022-06-30 03:50:00|6926.6|6920.6|6926|6920|6926.6|6920.6|6926|6920|0
1656561010000|2022-06-30 03:50:10|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1656561020000|2022-06-30 03:50:20|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1656561030000|2022-06-30 03:50:30|6926|6920|6926|6920|6926|6920|6926|6920|0
1656561040000|2022-06-30 03:50:40|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1656561150000|2022-06-30 03:52:30|6924.1|6918.1|6926.7|6920.7|6926.7|6920.7|6924.1|6918.1|1
1656561160000|2022-06-30 03:52:40|6926.2|6920.2|6930|6920|6930|6920.2|6926.2|6919.9|0
1656561300000|2022-06-30 03:55:00|6928.6|6922.6|6930|6920|6930|6922.6|6928.5|6920|0
1656561410000|2022-06-30 03:56:50|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|0
1656561420000|2022-06-30 03:57:00|6927.1|6921.1|6927.6|6921.6|6927.6|6921.6|6927.1|6921.1|0
1656561530000|2022-06-30 03:58:50|6928.6|6922.6|6928.5|6922.5|6928.6|6922.6|6928.5|6922.5|3
1656561540000|2022-06-30 03:59:00|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|0
1656561580000|2022-06-30 03:59:40|6927.2|6921.2|6927.1|6921.1|6927.2|6921.2|6927.1|6921.1|0
1656561700000|2022-06-30 04:01:40|6926.9|6920.9|6927.7|6921.7|6928.2|6922.2|6926.9|6920.9|3
1656562050000|2022-06-30 04:07:30|6928.2|6922.2|6929.6|6923.6|6929.7|6923.7|6928.2|6922.2|0
1656562070000|2022-06-30 04:07:50|6929.7|6923.7|6929.2|6923.2|6929.7|6923.7|6929.2|6923.2|0
1656562080000|2022-06-30 04:08:00|6929.7|6923.7|6930.2|6924.2|6930.2|6924.2|6929.7|6923.7|0
1656562100000|2022-06-30 04:08:20|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|1
1656562110000|2022-06-30 04:08:30|6929.6|6923.6|6929.7|6923.7|6929.7|6923.7|6929.6|6923.6|0
1656562120000|2022-06-30 04:08:40|6930.2|6924.2|6930.2|6924.2|6930.2|6924.2|6929.7|6923.7|0
1656562140000|2022-06-30 04:09:00|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|0
1656562190000|2022-06-30 04:09:50|6930.1|6924.1|6931.1|6925.1|6931.1|6925.1|6930.1|6924.1|0
1656562200000|2022-06-30 04:10:00|6931.6|6925.6|6931.7|6925.7|6931.7|6925.7|6931.6|6925.6|0
1656562210000|2022-06-30 04:10:10|6932.1|6926.1|6933.6|6927.6|6933.6|6927.6|6932.1|6926.1|1
1656562260000|2022-06-30 04:11:00|6933.7|6927.7|6934.5|6928.5|6934.5|6928.5|6933.7|6927.7|0
1656562270000|2022-06-30 04:11:10|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|0
1656562280000|2022-06-30 04:11:20|||||||||3
1656562290000|2022-06-30 04:11:30|6935|6929|6935|6929|6935|6929|6935|6929|0
1656562310000|2022-06-30 04:11:50|6936|6930|6937.1|6931.1|6937.1|6931.1|6936|6930|1
1656562320000|2022-06-30 04:12:00|||||||||1
1656562330000|2022-06-30 04:12:10|6935|6929|6935.1|6929.1|6935.1|6929.1|6935|6929|2
1656562410000|2022-06-30 04:13:30|6935|6929|6935|6929|6935|6929|6935|6929|0
1656562430000|2022-06-30 04:13:50|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|2
1656562610000|2022-06-30 04:16:50|6935.9|6929.9|6935.6|6929.6|6935.9|6929.9|6935.6|6929.6|0
1656562620000|2022-06-30 04:17:00|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656562650000|2022-06-30 04:17:30|6936|6930|6935.5|6929.5|6936|6930|6935.5|6929.5|0
1656562660000|2022-06-30 04:17:40|6937|6931|6935.5|6929.5|6937|6931|6935.5|6929.5|1
1656562730000|2022-06-30 04:18:50|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|2
1656562990000|2022-06-30 04:23:10|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656563070000|2022-06-30 04:24:30|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563140000|2022-06-30 04:25:40|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656563180000|2022-06-30 04:26:20|6934.6|6928.6|6935.3|6929.3|6935.3|6929.3|6934.6|6928.6|1
1656563200000|2022-06-30 04:26:40|6935.4|6929.4|6934.8|6928.8|6935.4|6929.4|6934.8|6928.8|2
1656563210000|2022-06-30 04:26:50|6934.9|6928.9|6935|6929|6935|6929|6934.9|6928.9|0
1656563220000|2022-06-30 04:27:00|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1656563230000|2022-06-30 04:27:10|6935|6929|6935|6929|6935|6929|6935|6929|0
1656563270000|2022-06-30 04:27:50|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563280000|2022-06-30 04:28:00|6935|6929|6935.4|6929.4|6935.4|6929.4|6935|6929|1
1656563300000|2022-06-30 04:28:20|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1656563330000|2022-06-30 04:28:50|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563360000|2022-06-30 04:29:20|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656563420000|2022-06-30 04:30:20|6935.4|6929.4|6936|6930|6936|6930|6935.4|6929.4|0
1656563430000|2022-06-30 04:30:30|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563470000|2022-06-30 04:31:10|6935.8|6929.8|6935.9|6929.9|6935.9|6929.9|6935.8|6929.8|0
1656563490000|2022-06-30 04:31:30|6936|6930|6936|6930|6936|6930|6936|6930|0
1656563500000|2022-06-30 04:31:40|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.4|6929.4|0
1656563550000|2022-06-30 04:32:30|||||||||3
1656563560000|2022-06-30 04:32:40|6936|6930|6936|6930|6936|6930|6936|6930|0
1656563600000|2022-06-30 04:33:20|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563640000|2022-06-30 04:34:00|6935.3|6929.3|6935.9|6929.9|6935.9|6929.9|6935.3|6929.3|0
1656563650000|2022-06-30 04:34:10|6935.3|6929.3|6935.4|6929.4|6935.4|6929.4|6935.3|6929.3|0
1656563660000|2022-06-30 04:34:20|6935|6929|6935|6929|6935|6929|6935|6929|0
1656563670000|2022-06-30 04:34:30|6935.4|6929.4|6935.8|6929.8|6935.8|6929.8|6935.4|6929.4|0
1656563680000|2022-06-30 04:34:40|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1656563700000|2022-06-30 04:35:00|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.4|6929.4|0
1656563710000|2022-06-30 04:35:10|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1656563730000|2022-06-30 04:35:30|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1656563770000|2022-06-30 04:36:10|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.5|6929.5|0
1656563880000|2022-06-30 04:38:00|6935.8|6929.8|6935.4|6929.4|6935.8|6929.8|6935.4|6929.4|0
1656563930000|2022-06-30 04:38:50|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.3|6928.3|1
1656564080000|2022-06-30 04:41:20|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|1
1656564100000|2022-06-30 04:41:40|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.8|6928.8|0
1656564140000|2022-06-30 04:42:20|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1656564220000|2022-06-30 04:43:40|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1656564370000|2022-06-30 04:46:10|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1656564420000|2022-06-30 04:47:00|6935.2|6929.2|6935.8|6929.8|6935.8|6929.8|6935.2|6929.2|0
1656564430000|2022-06-30 04:47:10|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1656564450000|2022-06-30 04:47:30|6936|6930|6936|6930|6936|6930|6936|6930|0
1656564480000|2022-06-30 04:48:00|6935.9|6929.9|6935.4|6929.4|6935.9|6929.9|6935.3|6929.3|0
1656564490000|2022-06-30 04:48:10|6935.3|6929.3|6935.2|6929.2|6935.3|6929.3|6935.2|6929.2|0
1656564540000|2022-06-30 04:49:00|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1656564620000|2022-06-30 04:50:20|6935.9|6929.9|6936|6930|6936|6930|6935.9|6929.9|0
1656564700000|2022-06-30 04:51:40|6937|6931|6935.9|6929.9|6937|6931|6935.9|6929.9|0
1656564760000|2022-06-30 04:52:40|6937|6931|6939.3|6933.3|6939.3|6933.3|6937|6931|1
1656564770000|2022-06-30 04:52:50|6939.4|6933.4|6939.4|6933.4|6939.4|6933.4|6939.4|6933.4|0
1656564780000|2022-06-30 04:53:00|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|0
1656564840000|2022-06-30 04:54:00|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|0
1656564890000|2022-06-30 04:54:50|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|0
1656564910000|2022-06-30 04:55:10|6938.8|6932.8|6939.3|6933.3|6939.3|6933.3|6938.8|6932.8|0
1656564930000|2022-06-30 04:55:30|6939.8|6933.8|6940.4|6934.4|6940.4|6934.4|6939.8|6933.8|0
1656564970000|2022-06-30 04:56:10|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1656564980000|2022-06-30 04:56:20|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|0
1656564990000|2022-06-30 04:56:30|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|0
1656565010000|2022-06-30 04:56:50|6939.9|6929.9|6939.9|6929.9|6939.9|6929.9|6939.8|6929.8|0
1656565020000|2022-06-30 04:57:00|6939.7|6933.7|6943.3|6937.3|6943.3|6937.3|6939.7|6933.7|2
1656565030000|2022-06-30 04:57:10|6941.9|6935.9|6940.9|6934.9|6941.9|6935.9|6940.9|6934.9|0
1656565040000|2022-06-30 04:57:20|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|0
1656565070000|2022-06-30 04:57:50|6941.3|6935.3|6942|6936|6942|6936|6941.3|6935.3|0
1656565080000|2022-06-30 04:58:00|6943.9|6937.9|6942.5|6936.5|6944.9|6938.9|6942.5|6936.5|2
1656565090000|2022-06-30 04:58:10|6943.4|6937.4|6943.4|6937.4|6943.8|6937.8|6943.4|6937.4|2
1656565100000|2022-06-30 04:58:20|6943.8|6937.8|6943.4|6937.4|6943.8|6937.8|6943.4|6937.4|0
1656565110000|2022-06-30 04:58:30|6942.4|6936.4|6942.9|6936.9|6942.9|6936.9|6942.4|6936.4|0
1656565120000|2022-06-30 04:58:40|6943.4|6937.4|6943.4|6937.4|6943.4|6937.4|6943.4|6937.4|0
1656565150000|2022-06-30 04:59:10|6943.5|6937.5|6944.5|6938.5|6944.5|6938.5|6943.5|6937.5|0
1656565160000|2022-06-30 04:59:20|6944.4|6938.4|6943.9|6937.9|6944.4|6938.4|6943.4|6937.4|0
1656565180000|2022-06-30 04:59:40|6943.4|6937.4|6943.4|6937.4|6943.9|6937.9|6943.4|6937.4|0
1656565190000|2022-06-30 04:59:50|6944.8|6934.8|6941.4|6935.4|6944.8|6935.9|6941.3|6934.8|0
1656565200000|2022-06-30 05:00:00|6941.3|6935.3|6938.9|6932.9|6941.3|6935.3|6938.8|6932.8|0
1656565210000|2022-06-30 05:00:10|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|0
1656565220000|2022-06-30 05:00:20|6939|6933|6938.9|6932.9|6939|6933|6938.9|6932.9|0
1656565250000|2022-06-30 05:00:50|6939.5|6933.5|6939|6933|6939.5|6933.5|6939|6933|0
1656565260000|2022-06-30 05:01:00|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|0
1656565270000|2022-06-30 05:01:10|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|0
1656565280000|2022-06-30 05:01:20|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|0
1656565330000|2022-06-30 05:02:10|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|0
1656565350000|2022-06-30 05:02:30|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|0
1656565490000|2022-06-30 05:04:50|6936.8|6930.8|6935.9|6929.9|6936.8|6930.8|6935.9|6929.9|0
1656565500000|2022-06-30 05:05:00|6935.8|6929.8|6935.3|6929.3|6935.8|6929.8|6935.3|6929.3|0
1656565560000|2022-06-30 05:06:00|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1656565590000|2022-06-30 05:06:30|||||||||2
1656565610000|2022-06-30 05:06:50|6939.3|6929.3|6936.3|6930.3|6939.3|6930.3|6936.3|6929.3|0
1656565640000|2022-06-30 05:07:20|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|0
1656565650000|2022-06-30 05:07:30|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1656565660000|2022-06-30 05:07:40|||||||||1
1656565810000|2022-06-30 05:10:10|6935.4|6929.4|6936.3|6930.3|6936.3|6930.3|6935.4|6929.4|0
1656565990000|2022-06-30 05:13:10|6936.4|6930.4|6935.8|6929.8|6936.4|6930.4|6935.8|6929.8|0
1656566030000|2022-06-30 05:13:50|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|0
1656566090000|2022-06-30 05:14:50|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|0
1656566110000|2022-06-30 05:15:10|6938.9|6932.9|6939.4|6929.4|6939.4|6933.3|6938.3|6929.4|0
1656566130000|2022-06-30 05:15:30|6938.9|6928.9|6936.4|6930.4|6939.4|6930.4|6936.4|6928.9|0
1656566170000|2022-06-30 05:16:10|6935.5|6929.5|6937.1|6931.1|6937.1|6931.1|6935.5|6929.5|0
1656566190000|2022-06-30 05:16:30|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|0
1656566210000|2022-06-30 05:16:50|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|0
1656566280000|2022-06-30 05:18:00|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|0
1656566360000|2022-06-30 05:19:20|6937.3|6931.3|6936.4|6930.4|6938.9|6931.3|6936.4|6928.9|0
1656566370000|2022-06-30 05:19:30|6935.9|6929.9|6935.3|6929.3|6935.9|6929.9|6935.3|6929.3|0
1656566380000|2022-06-30 05:19:40|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.3|6929.3|0
1656566390000|2022-06-30 05:19:50|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|0
1656566400000|2022-06-30 05:20:00|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1656566410000|2022-06-30 05:20:10|6935.2|6929.2|6935.7|6929.7|6935.7|6929.7|6935.2|6929.2|0
1656566420000|2022-06-30 05:20:20|6935.2|6929.2|6935.2|6929.2|6935.7|6929.7|6935.2|6929.2|0
1656566430000|2022-06-30 05:20:30|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.3|6929.3|0
1656566450000|2022-06-30 05:20:50|6935.2|6929.2|6934.7|6928.7|6935.7|6929.7|6934.7|6928.7|0
1656566460000|2022-06-30 05:21:00|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|0
1656566480000|2022-06-30 05:21:20|6935.9|6929.9|6935.8|6929.8|6936.3|6930.3|6935.8|6929.8|0
1656566490000|2022-06-30 05:21:30|6936.2|6930.2|6935.7|6929.7|6936.2|6930.2|6935.7|6929.7|0
1656566500000|2022-06-30 05:21:40|6935.2|6929.2|6935.7|6929.7|6935.7|6929.7|6935.2|6929.2|0
1656566520000|2022-06-30 05:22:00|6935.2|6929.2|6934.7|6928.7|6936.3|6930.3|6934.7|6928.7|0
1656566530000|2022-06-30 05:22:10|6934.9|6928.9|6935.7|6929.7|6935.7|6929.7|6934.9|6928.9|0
1656566550000|2022-06-30 05:22:30|6935.3|6929.3|6934.7|6928.7|6935.3|6929.3|6934.7|6928.7|0
1656566560000|2022-06-30 05:22:40|6931.7|6925.7|6931.3|6925.3|6931.7|6925.7|6931.3|6925.3|2
1656566570000|2022-06-30 05:22:50|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|6931.4|6925.4|0
1656566580000|2022-06-30 05:23:00|6931.3|6925.3|6930.3|6924.3|6931.4|6925.4|6930.3|6924.3|1
1656566610000|2022-06-30 05:23:30|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|0
1656566620000|2022-06-30 05:23:40|6929.9|6923.9|6930.9|6924.9|6930.9|6924.9|6929.9|6923.9|0
1656566630000|2022-06-30 05:23:50|6931.3|6925.3|6930.8|6924.8|6931.4|6925.4|6930.8|6924.8|0
1656566650000|2022-06-30 05:24:10|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|0
1656566670000|2022-06-30 05:24:30|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|6931.8|6925.8|0
1656566680000|2022-06-30 05:24:40|6931.9|6925.9|6933.8|6927.8|6933.8|6927.8|6931.9|6925.9|0
1656566690000|2022-06-30 05:24:50|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|0
1656566710000|2022-06-30 05:25:10|6932.7|6926.7|6930.8|6924.8|6932.8|6926.8|6930.8|6924.8|0
1656566720000|2022-06-30 05:25:20|6931|6925|6930.9|6924.9|6931|6925|6930.9|6924.9|0
1656566740000|2022-06-30 05:25:40|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|0
1656566750000|2022-06-30 05:25:50|6931|6925|6930.9|6924.9|6931|6925|6930.9|6924.9|0
1656566760000|2022-06-30 05:26:00|6933.8|6927.8|6934.6|6928.6|6935.1|6929.1|6933.6|6927.6|6
1656566770000|2022-06-30 05:26:10|6934.7|6928.7|6934.1|6928.1|6934.7|6928.7|6934.1|6928.1|0
1656566780000|2022-06-30 05:26:20|6934.2|6928.2|6934.1|6928.1|6934.6|6928.6|6934.1|6928.1|0
1656566790000|2022-06-30 05:26:30|6934.6|6928.6|6935.7|6929.7|6935.7|6929.7|6934.1|6928.1|1
1656566800000|2022-06-30 05:26:40|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1656566810000|2022-06-30 05:26:50|6935.2|6929.2|6937.6|6931.6|6937.6|6931.6|6935.2|6929.2|0
1656566820000|2022-06-30 05:27:00|6937.7|6931.7|6937.6|6931.6|6937.7|6931.7|6936.6|6930.6|0
1656566840000|2022-06-30 05:27:20|6937.7|6931.7|6937.6|6931.6|6937.7|6931.7|6937.6|6931.6|0
1656566870000|2022-06-30 05:27:50|6936.3|6930.3|6936.1|6930.1|6936.3|6930.3|6936.1|6930.1|0
1656566900000|2022-06-30 05:28:20|6937|6931|6935.7|6929.7|6937.2|6931.2|6935.7|6929.7|1
1656566910000|2022-06-30 05:28:30|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|0
1656566970000|2022-06-30 05:29:30|6937.8|6931.8|6939.7|6933.7|6939.7|6933.7|6937.8|6931.8|0
1656566980000|2022-06-30 05:29:40|6939.8|6933.8|6940.8|6934.8|6941.3|6935.3|6939.8|6933.8|0
1656567000000|2022-06-30 05:30:00|6942.3|6936.3|6939.7|6933.7|6943.8|6936.4|6939.7|6932.7|0
1656567020000|2022-06-30 05:30:20|6940.9|6934.9|6943.3|6937.3|6943.3|6937.3|6940.8|6934.8|0
1656567030000|2022-06-30 05:30:30|6942.9|6936.9|6941.3|6935.3|6944.8|6937.3|6940.8|6934.7|0
1656567040000|2022-06-30 05:30:40|6940.7|6934.7|6942.8|6936.8|6942.8|6936.8|6940.7|6934.7|0
1656567050000|2022-06-30 05:30:50|6942.7|6936.7|6944.3|6938.3|6945.4|6939.4|6942.7|6936.7|1
1656567070000|2022-06-30 05:31:10|6943.9|6937.9|6943.8|6937.8|6943.9|6937.9|6943.8|6937.8|0
1656567080000|2022-06-30 05:31:20|6943.3|6937.3|6941.3|6935.3|6943.3|6937.3|6941.3|6935.3|0
1656567090000|2022-06-30 05:31:30|6941.2|6935.2|6941.3|6935.3|6941.7|6935.7|6940.2|6934.2|0
1656567100000|2022-06-30 05:31:40|6940.2|6934.2|6940.1|6934.1|6940.6|6934.6|6940.1|6934.1|0
1656567110000|2022-06-30 05:31:50|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6938.7|6932.7|0
1656567120000|2022-06-30 05:32:00|6939.7|6933.7|6937.2|6931.2|6939.7|6933.7|6936.2|6930.2|0
1656567130000|2022-06-30 05:32:10|6937.1|6931.1|6939.6|6933.6|6939.7|6933.7|6937.1|6931.1|1
1656567140000|2022-06-30 05:32:20|6939.1|6933.1|6938.6|6932.6|6939.1|6933.1|6938.6|6932.6|0
1656567150000|2022-06-30 05:32:30|6937.1|6931.1|6937.1|6931.1|6937.6|6931.6|6937.1|6931.1|0
1656567160000|2022-06-30 05:32:40|6937.5|6931.5|6937.2|6931.2|6937.5|6931.5|6937.1|6931.1|0
1656567170000|2022-06-30 05:32:50|6937.1|6931.1|6937.2|6931.2|6937.2|6931.2|6937.1|6931.1|0
1656567180000|2022-06-30 05:33:00|6938.1|6932.1|6938.6|6932.6|6938.6|6932.6|6938.1|6932.1|0
1656567200000|2022-06-30 05:33:20|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1656567220000|2022-06-30 05:33:40|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1656567230000|2022-06-30 05:33:50|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1656567240000|2022-06-30 05:34:00|6939.1|6933.1|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1656567250000|2022-06-30 05:34:10|6939.1|6933.1|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1656567260000|2022-06-30 05:34:20|6935.1|6929.1|6934.6|6928.6|6935.1|6929.1|6934.6|6928.6|1
1656567300000|2022-06-30 05:35:00|6935.1|6929.1|6935.8|6929.8|6938.7|6932.6|6935.1|6928.6|1
1656567310000|2022-06-30 05:35:10|6936.2|6930.2|6935.8|6929.8|6936.2|6930.2|6935.8|6929.8|0
1656567320000|2022-06-30 05:35:20|6935.5|6929.5|6935.6|6929.6|6935.6|6929.6|6935.5|6929.5|0
1656567380000|2022-06-30 05:36:20|6935.1|6929.1|6936.6|6930.6|6936.7|6930.7|6935.1|6929.1|0
1656567390000|2022-06-30 05:36:30|6937.2|6931.2|6940.6|6934.6|6940.6|6934.6|6937.1|6931.1|1
1656567400000|2022-06-30 05:36:40|6941.2|6935.2|6940.6|6934.6|6942.6|6935.2|6940.1|6932.6|0
1656567420000|2022-06-30 05:37:00|6940.1|6934.1|6940.1|6934.1|6941.7|6935.7|6940.1|6931.6|0
1656567430000|2022-06-30 05:37:10|6941.7|6931.7|6939.1|6933.1|6941.7|6933.1|6939.1|6931.6|0
1656567440000|2022-06-30 05:37:20|6938.6|6932.6|6938.2|6932.2|6938.6|6932.6|6938.2|6932.2|0
1656567450000|2022-06-30 05:37:30|6937.7|6931.7|6937.1|6931.1|6937.7|6931.7|6937.1|6931.1|0
1656567480000|2022-06-30 05:38:00|6937.2|6931.2|6938.2|6932.2|6938.2|6932.2|6937.2|6931.2|0
1656567490000|2022-06-30 05:38:10|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|1
1656567500000|2022-06-30 05:38:20|6938.7|6932.7|6938.7|6932.7|6938.8|6932.8|6938.7|6932.7|0
1656567510000|2022-06-30 05:38:30|6938.8|6932.8|6938.7|6932.7|6938.8|6932.8|6938.7|6932.7|0
1656567520000|2022-06-30 05:38:40|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|0
1656567530000|2022-06-30 05:38:50|6939.1|6933.1|6938.7|6932.7|6939.1|6933.1|6938.7|6932.7|0
1656567580000|2022-06-30 05:39:40|6939.2|6933.2|6940.3|6934.3|6940.7|6934.7|6939.2|6933.2|0
1656567590000|2022-06-30 05:39:50|6940.7|6934.7|6940.2|6934.2|6940.7|6934.7|6940.2|6934.2|0
1656567600000|2022-06-30 05:40:00|6939.8|6933.8|6941.2|6935.2|6941.2|6935.2|6939.8|6933.8|0
1656567610000|2022-06-30 05:40:10|6940.8|6934.8|6940.2|6934.2|6940.8|6934.8|6939.2|6933.2|0
1656567630000|2022-06-30 05:40:30|6940.3|6934.3|6940.3|6934.3|6940.7|6934.7|6940.2|6934.2|0
1656567640000|2022-06-30 05:40:40|6940.7|6934.7|6942.7|6936.7|6942.7|6936.7|6940.7|6934.7|1
1656567650000|2022-06-30 05:40:50|6942.8|6936.8|6942.8|6936.8|6942.8|6936.8|6942.8|6936.8|0
1656567660000|2022-06-30 05:41:00|6942.7|6936.7|6942.6|6936.6|6944.7|6938.7|6942.6|6936.6|1
1656567670000|2022-06-30 05:41:10|6942.7|6936.7|6942.6|6936.6|6942.7|6936.7|6942.6|6936.6|0
1656567690000|2022-06-30 05:41:30|6942.7|6936.7|6943.2|6937.2|6943.2|6937.2|6942.7|6936.7|0
1656567700000|2022-06-30 05:41:40|6943.1|6937.1|6942.7|6936.7|6943.1|6937.1|6942.7|6936.7|0
1656567710000|2022-06-30 05:41:50|6941.2|6935.2|6940.2|6934.2|6941.7|6935.7|6940.2|6934.2|0
1656567720000|2022-06-30 05:42:00|6940.3|6934.3|6940.8|6934.8|6940.8|6934.8|6940.3|6934.3|0
1656567730000|2022-06-30 05:42:10|6944.7|6934.7|6943.8|6937.8|6944.7|6937.8|6943.2|6934.7|0
1656567740000|2022-06-30 05:42:20|6943.7|6937.7|6944.2|6938.2|6944.7|6938.7|6943.7|6937.7|0
1656567750000|2022-06-30 05:42:30|6944.7|6938.7|6944.7|6938.7|6945.7|6939.7|6944.7|6938.7|0
1656567780000|2022-06-30 05:43:00|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|1
1656567810000|2022-06-30 05:43:30|6944.3|6938.3|6944.2|6938.2|6944.3|6938.3|6944.2|6938.2|0
1656567820000|2022-06-30 05:43:40|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|0
1656567840000|2022-06-30 05:44:00|6944.3|6938.3|6945.3|6939.3|6945.3|6939.3|6944.3|6938.3|0
1656567870000|2022-06-30 05:44:30|6944.8|6938.8|6945.2|6939.2|6945.2|6939.2|6944.8|6938.8|0
1656567880000|2022-06-30 05:44:40|6945.3|6939.3|6945.2|6939.2|6945.3|6939.3|6944.8|6938.8|0
1656567900000|2022-06-30 05:45:00|6945.3|6939.3|6945.3|6939.3|6945.3|6939.3|6945.3|6939.3|0
1656567930000|2022-06-30 05:45:30|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|0
1656567960000|2022-06-30 05:46:00|6945.3|6939.3|6945.8|6939.8|6945.8|6939.8|6945.3|6939.3|0
1656568040000|2022-06-30 05:47:20|6945.3|6939.3|6945.8|6939.8|6945.8|6939.8|6945.3|6939.3|1
1656568050000|2022-06-30 05:47:30|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|0
1656568060000|2022-06-30 05:47:40|6945.8|6939.8|6944.8|6938.8|6945.8|6939.8|6944.3|6938.3|0
1656568070000|2022-06-30 05:47:50|6945.3|6939.3|6944.8|6938.8|6945.3|6939.3|6944.8|6938.8|0
1656568080000|2022-06-30 05:48:00|6944.9|6938.9|6944.3|6938.3|6945.8|6939.8|6944.3|6938.3|0
1656568090000|2022-06-30 05:48:10|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|0
1656568100000|2022-06-30 05:48:20|6945.3|6939.3|6944.3|6938.3|6945.3|6939.3|6944.3|6938.3|0
1656568110000|2022-06-30 05:48:30|6943.8|6937.8|6943.7|6937.7|6943.8|6937.8|6943.7|6937.7|0
1656568120000|2022-06-30 05:48:40|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|6943.8|6937.8|0
1656568140000|2022-06-30 05:49:00|6943.3|6937.3|6944.7|6934.7|6944.7|6937.3|6943.2|6934.7|0
1656568150000|2022-06-30 05:49:10|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|0
1656568160000|2022-06-30 05:49:20|6944.7|6934.7|6944.7|6934.7|6944.7|6934.7|6944.7|6934.7|0
1656568170000|2022-06-30 05:49:30|6942.3|6932.3|6942.7|6932.7|6942.7|6932.7|6942.3|6932.3|0
1656568180000|2022-06-30 05:49:40|6942.6|6932.6|6941.7|6931.7|6942.6|6932.6|6941.7|6931.7|0
1656568200000|2022-06-30 05:50:00|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|0
1656568210000|2022-06-30 05:50:10|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|0
1656568240000|2022-06-30 05:50:40|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1656568270000|2022-06-30 05:51:10|6939.7|6933.7|6940.6|6934.6|6940.6|6934.6|6939.7|6933.7|0
1656568320000|2022-06-30 05:52:00|6940.8|6934.8|6942.8|6936.8|6942.8|6936.8|6940.8|6934.8|0
1656568380000|2022-06-30 05:53:00|6943.2|6937.2|6943.8|6937.8|6943.8|6937.8|6943.2|6937.2|0
1656568410000|2022-06-30 05:53:30|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|6943.7|6937.7|0
1656568430000|2022-06-30 05:53:50|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|0
1656568440000|2022-06-30 05:54:00|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|0
1656568450000|2022-06-30 05:54:10|6943.2|6937.2|6941.6|6931.6|6944.7|6937.2|6940.2|6931.6|0
1656568460000|2022-06-30 05:54:20|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1656568480000|2022-06-30 05:54:40|6939.6|6933.6|6940|6934|6940|6934|6939.6|6933.6|0
1656568510000|2022-06-30 05:55:10|6939.5|6933.5|6940|6934|6940|6934|6939.5|6933.5|0
1656568520000|2022-06-30 05:55:20|6939|6933|6937.6|6931.6|6939|6933|6937.6|6931.6|0
1656568530000|2022-06-30 05:55:30|6937.5|6931.5|6937|6931|6937.5|6931.5|6937|6931|0
1656568540000|2022-06-30 05:55:40|6938.5|6932.5|6938.5|6932.5|6938.5|6932.5|6938.5|6932.5|0
1656568630000|2022-06-30 05:57:10|6938.1|6932.1|6936.1|6930.1|6938.1|6932.1|6936.1|6930.1|0
1656568650000|2022-06-30 05:57:30|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|6935.5|6929.5|0
1656568660000|2022-06-30 05:57:40|6935.7|6929.7|6937.3|6931.3|6937.3|6931.3|6935.7|6929.7|0
1656568670000|2022-06-30 05:57:50|6937.2|6931.2|6937.7|6931.7|6937.7|6931.7|6937.2|6931.2|0
1656568680000|2022-06-30 05:58:00|6937.3|6931.3|6938.2|6932.2|6938.2|6932.2|6937.2|6931.2|0
1656568690000|2022-06-30 05:58:10|6938.1|6932.1|6939.1|6933.1|6939.1|6933.1|6938.1|6932.1|0
1656568700000|2022-06-30 05:58:20|6939.2|6933.2|6939.3|6933.3|6939.3|6933.3|6939.2|6933.2|0
1656568710000|2022-06-30 05:58:30|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|0
1656568720000|2022-06-30 05:58:40|6939.1|6933.1|6939|6933|6939.1|6933.1|6939|6933|0
1656568730000|2022-06-30 05:58:50|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1656568740000|2022-06-30 05:59:00|6939.2|6933.2|6939.1|6933.1|6939.2|6933.2|6939.1|6933.1|0
1656568760000|2022-06-30 05:59:20|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|0
1656568770000|2022-06-30 05:59:30|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|0
1656568780000|2022-06-30 05:59:40|6938.1|6932.1|6938.6|6928.6|6938.7|6932.1|6938.1|6928.6|0
1656568790000|2022-06-30 05:59:50|6936.2|6930.2|6936.1|6930.1|6936.2|6930.2|6936.1|6930.1|0
1656568800000|2022-06-30 06:00:00|6936.2|6930.2|6938.7|6932.7|6938.7|6932.7|6936.2|6930.2|0
1656568810000|2022-06-30 06:00:10|6938.2|6932.2|6940.6|6930.6|6940.7|6932.2|6938.2|6930.6|0
1656568820000|2022-06-30 06:00:20|6940.7|6930.7|6940.7|6930.7|6940.7|6930.7|6940.6|6930.6|0
1656568830000|2022-06-30 06:00:30|6940.6|6930.6|6939.7|6933.7|6940.7|6933.7|6939.7|6930.6|0
1656568840000|2022-06-30 06:00:40|6939.1|6933.1|6938.1|6932.1|6939.1|6933.1|6938.1|6932.1|0
1656568850000|2022-06-30 06:00:50|6938.2|6932.2|6938.1|6932.1|6938.2|6932.2|6938.1|6932.1|0
1656568860000|2022-06-30 06:01:00|6938.2|6932.2|6938.1|6932.1|6938.2|6932.2|6938.1|6932.1|0
1656568870000|2022-06-30 06:01:10|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|0
1656568880000|2022-06-30 06:01:20|6938.1|6932.1|6938.3|6932.3|6938.3|6932.3|6938.1|6932.1|0
1656568890000|2022-06-30 06:01:30|6938.2|6932.2|6938.2|6932.2|6938.3|6932.3|6938.2|6932.2|0
1656568900000|2022-06-30 06:01:40|6937.6|6931.6|6937.2|6931.2|6937.6|6931.6|6937.1|6931.1|0
1656568920000|2022-06-30 06:02:00|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|0
1656568950000|2022-06-30 06:02:30|6937.2|6931.2|6935.5|6929.5|6939.7|6931.8|6935.5|6928.6|0
1656569000000|2022-06-30 06:03:20|6934.9|6928.9|6935.4|6929.4|6935.4|6929.4|6934.9|6928.9|0
1656569010000|2022-06-30 06:03:30|6934.9|6928.9|6933.8|6927.8|6935.4|6929.4|6933.4|6927.4|3
1656569020000|2022-06-30 06:03:40|6934.1|6928.1|6934.9|6928.9|6934.9|6928.9|6933.8|6927.8|0
1656569040000|2022-06-30 06:04:00|6934.5|6928.5|6934.4|6928.4|6934.5|6928.5|6934|6928|0
1656569060000|2022-06-30 06:04:20|6933.8|6927.8|6933.8|6927.8|6934.4|6928.4|6933.8|6927.8|0
1656569070000|2022-06-30 06:04:30|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1656569080000|2022-06-30 06:04:40|6934.4|6928.4|6933.9|6927.9|6934.4|6928.4|6933.9|6927.9|0
1656569100000|2022-06-30 06:05:00|6933.8|6927.8|6933.8|6927.8|6933.8|6927.8|6933.8|6927.8|0
1656569120000|2022-06-30 06:05:20|6933.1|6927.1|6928|6922|6933.1|6927.1|6928|6922|4
1656569130000|2022-06-30 06:05:30|6927.6|6921.6|6931.1|6921.1|6931.1|6922.1|6927.2|6921|2
1656569140000|2022-06-30 06:05:40|6931.2|6921.2|6931.2|6921.2|6931.2|6921.2|6931.2|6921.2|1
1656569150000|2022-06-30 06:05:50|6931.3|6921.3|6930.2|6924.2|6931.3|6924.2|6930.1|6921.3|0
1656569160000|2022-06-30 06:06:00|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.2|6924.2|0
1656569170000|2022-06-30 06:06:10|6930.2|6924.2|6933.2|6927.2|6933.2|6927.2|6930.2|6924.2|0
1656569180000|2022-06-30 06:06:20|6933.1|6927.1|6933.1|6927.1|6933.6|6927.6|6933.1|6927.1|0
1656569190000|2022-06-30 06:06:30|6933.6|6927.6|6938.1|6928.1|6938.6|6931.7|6933.1|6927.1|1
1656569200000|2022-06-30 06:06:40|6938.6|6928.6|6936.6|6926.6|6938.6|6929.6|6935.1|6926.1|0
1656569220000|2022-06-30 06:07:00|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|6936.7|6926.7|0
1656569230000|2022-06-30 06:07:10|6936.6|6926.6|6932.6|6926.6|6936.6|6927.1|6932.6|6925.6|0
1656569240000|2022-06-30 06:07:20|6933.1|6923.1|6933.2|6927.2|6933.6|6927.2|6932.1|6923.1|0
1656569260000|2022-06-30 06:07:40|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|0
1656569270000|2022-06-30 06:07:50|6932.7|6926.7|6933.1|6927.1|6933.1|6927.1|6932.7|6926.7|0
1656569320000|2022-06-30 06:08:40|6932.7|6926.7|6933.1|6927.1|6933.1|6927.1|6932.5|6926.5|0
1656569340000|2022-06-30 06:09:00|6932.6|6926.6|6933.1|6927.1|6933.1|6927.1|6932.6|6926.6|0
1656569350000|2022-06-30 06:09:10|6932.6|6926.6|6933.1|6927.1|6933.1|6927.1|6932.6|6926.6|0
1656569360000|2022-06-30 06:09:20|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|0
1656569380000|2022-06-30 06:09:40|6931.1|6925.1|6930|6924|6932.5|6925.1|6930|6922.5|0
1656569390000|2022-06-30 06:09:50|6930.5|6924.5|6930.2|6924.2|6930.6|6924.6|6929.6|6923.6|0
1656569400000|2022-06-30 06:10:00|6930.6|6924.6|6938.5|6928.5|6938.5|6928.7|6929.6|6923.6|1
1656569410000|2022-06-30 06:10:10|6935.4|6929.4|6935.5|6929.5|6938.5|6929.5|6934.5|6925.6|0
1656569420000|2022-06-30 06:10:20|6938.4|6928.4|6937.4|6931.4|6938.4|6931.4|6935|6928|0
1656569430000|2022-06-30 06:10:30|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|0
1656569440000|2022-06-30 06:10:40|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|0
1656569460000|2022-06-30 06:11:00|6937.3|6931.3|6935.5|6929.5|6937.3|6931.3|6935.5|6929.5|0
1656569470000|2022-06-30 06:11:10|6935|6929|6935.5|6929.5|6936.5|6929.5|6935|6926.4|0
1656569480000|2022-06-30 06:11:20|6936.5|6926.5|6935|6929|6936.5|6929|6935|6926.5|0
1656569490000|2022-06-30 06:11:30|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|0
1656569510000|2022-06-30 06:11:50|6934|6928|6933.9|6927.9|6934|6928|6933.9|6927.9|0
1656569520000|2022-06-30 06:12:00|6934.4|6928.4|6935|6929|6935|6929|6934.4|6928.4|0
1656569530000|2022-06-30 06:12:10|6935.5|6929.5|6935.1|6929.1|6936.1|6930.1|6935.1|6929.1|0
1656569550000|2022-06-30 06:12:30|6934.5|6928.5|6934.1|6928.1|6934.5|6928.5|6934.1|6928.1|0
1656569560000|2022-06-30 06:12:40|6934.5|6928.5|6934.6|6928.6|6934.6|6928.6|6934.5|6928.5|0
1656569570000|2022-06-30 06:12:50|6934.5|6928.5|6935.1|6929.1|6935.1|6929.1|6934.1|6928.1|0
1656569600000|2022-06-30 06:13:20|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|0
1656569610000|2022-06-30 06:13:30|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|0
1656569630000|2022-06-30 06:13:50|6934.1|6928.1|6934.6|6928.6|6934.6|6928.6|6934.1|6928.1|0
1656569640000|2022-06-30 06:14:00|6941.5|6926.5|6943|6928|6943|6928|6941.5|6926.5|1
1656569660000|2022-06-30 06:14:20|6940|6934|6939|6933|6941.1|6935.1|6939|6933|0
1656569670000|2022-06-30 06:14:30|6939.1|6933.1|6938|6932|6939.1|6933.1|6938|6932|0
1656569680000|2022-06-30 06:14:40|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|0
1656569690000|2022-06-30 06:14:50|6938.5|6932.5|6939|6933|6939|6933|6938|6932|0
1656569700000|2022-06-30 06:15:00|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|0
1656569720000|2022-06-30 06:15:20|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|0
1656569730000|2022-06-30 06:15:30|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1656569740000|2022-06-30 06:15:40|6937.9|6931.9|6939.5|6933.5|6940.5|6933.5|6937.4|6930.4|0
1656569750000|2022-06-30 06:15:50|6940|6934|6940.1|6934.1|6940.1|6934.1|6940|6934|0
1656569760000|2022-06-30 06:16:00|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1656569770000|2022-06-30 06:16:10|6940.5|6934.5|6939.1|6933.1|6940.5|6934.5|6938.9|6930.5|0
1656569790000|2022-06-30 06:16:30|6939.6|6933.6|6940.1|6934.1|6940.1|6934.1|6939.6|6933.6|0
1656569800000|2022-06-30 06:16:40|6940|6934|6940|6934|6940|6934|6940|6934|0
1656569810000|2022-06-30 06:16:50|6940.1|6934.1|6940.6|6934.6|6940.6|6934.6|6940.1|6934.1|0
1656569820000|2022-06-30 06:17:00|6940.7|6934.7|6940.6|6934.6|6940.7|6934.7|6939.6|6933.6|0
1656569830000|2022-06-30 06:17:10|6941|6935|6942.9|6936.9|6942.9|6936.9|6941|6935|0
1656569840000|2022-06-30 06:17:20|6944.6|6934.6|6943.9|6933.9|6944.6|6934.6|6943.9|6933.9|0
1656569850000|2022-06-30 06:17:30|6940.9|6934.9|6940.5|6934.5|6940.9|6934.9|6940.5|6934.5|0
1656569870000|2022-06-30 06:17:50|6940.1|6934.1|6938.9|6932.9|6940.1|6934.1|6938.9|6932.9|0
1656569880000|2022-06-30 06:18:00|6940.4|6930.4|6937.4|6931.4|6940.4|6931.9|6937.4|6930.4|0
1656569890000|2022-06-30 06:18:10|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|0
1656569900000|2022-06-30 06:18:20|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1656569910000|2022-06-30 06:18:30|6940.4|6930.4|6938|6932|6940.4|6932.1|6938|6930.4|0
1656569920000|2022-06-30 06:18:40|6937.6|6931.6|6939|6933|6940.4|6933|6937.6|6930.4|0
1656569930000|2022-06-30 06:18:50|6940.6|6930.6|6940.4|6930.4|6940.6|6930.6|6940.4|6930.4|0
1656569940000|2022-06-30 06:19:00|6939.9|6929.9|6938|6928|6939.9|6930.6|6936.6|6927.5|0
1656569950000|2022-06-30 06:19:10|6935.1|6929.1|6937.9|6927.9|6937.9|6929.1|6935|6927.9|0
1656570000000|2022-06-30 06:20:00|6937.4|6927.4|6934.5|6928.5|6937.4|6929|6934.5|6927.4|0
1656570020000|2022-06-30 06:20:20|6934.1|6928.1|6933.5|6927.5|6934.1|6928.1|6933.5|6927.5|0
1656570030000|2022-06-30 06:20:30|6933|6927|6933|6927|6933|6927|6933|6927|0
1656570040000|2022-06-30 06:20:40|6933.5|6927.5|6934|6928|6934|6928|6933.5|6927.5|0
1656570050000|2022-06-30 06:20:50|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|0
1656570060000|2022-06-30 06:21:00|6937.6|6927.6|6935.1|6929.1|6938.1|6929.1|6934.7|6927.5|0
1656570070000|2022-06-30 06:21:10|6934.6|6928.6|6934.5|6928.5|6934.6|6928.6|6934.5|6928.5|0
1656570080000|2022-06-30 06:21:20|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|0
1656570090000|2022-06-30 06:21:30|6933.2|6927.2|6934.5|6928.5|6934.5|6928.5|6933.1|6927.1|0
1656570100000|2022-06-30 06:21:40|6935|6929|6937.4|6927.4|6937.4|6929|6935|6927.4|0
1656570110000|2022-06-30 06:21:50|6935|6929|6937.6|6927.6|6937.6|6929|6935|6927.4|0
1656570120000|2022-06-30 06:22:00|6937.5|6927.5|6937.5|6927.5|6937.5|6929.1|6934.6|6927.5|0
1656570130000|2022-06-30 06:22:10|6936|6930|6936|6930|6936|6930|6936|6930|0
1656570140000|2022-06-30 06:22:20|6936.5|6930.5|6938|6932|6940.5|6932|6936.5|6930.5|0
1656570150000|2022-06-30 06:22:30|6937|6931|6938|6932|6938|6932|6937|6931|0
1656570180000|2022-06-30 06:23:00|6937.1|6931.1|6938|6932|6938|6932|6937.1|6931.1|0
1656570190000|2022-06-30 06:23:10|6938.5|6932.5|6939|6933|6939|6933|6938.5|6932.5|0
1656570200000|2022-06-30 06:23:20|6938.5|6932.5|6938.9|6932.9|6939|6933|6938.5|6932.5|0
1656570210000|2022-06-30 06:23:30|6939|6933|6938.5|6932.5|6940|6934|6938.5|6932.5|0
1656570220000|2022-06-30 06:23:40|6938.9|6932.9|6938.5|6932.5|6939|6933|6938.5|6932.5|0
1656570240000|2022-06-30 06:24:00|6938.9|6932.9|6940.5|6934.5|6940.5|6934.5|6938.9|6932.9|0
1656570250000|2022-06-30 06:24:10|6941|6935|6941.1|6935.1|6941.1|6935.1|6941|6935|0
1656570270000|2022-06-30 06:24:30|6941|6935|6940|6934|6941|6935|6940|6934|0
1656570300000|2022-06-30 06:25:00|6940.5|6934.5|6941|6935|6941|6935|6940|6934|0
1656570310000|2022-06-30 06:25:10|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|0
1656570330000|2022-06-30 06:25:30|6941|6935|6940.5|6934.5|6941|6935|6940|6934|0
1656570350000|2022-06-30 06:25:50|6941|6935|6942|6936|6942|6936|6941|6935|0
1656570360000|2022-06-30 06:26:00|6941.5|6935.5|6942|6936|6942|6936|6941.5|6935.5|0
1656570370000|2022-06-30 06:26:10|6941.5|6935.5|6942|6936|6942|6936|6941.4|6935.4|0
1656570380000|2022-06-30 06:26:20|6941.5|6935.5|6942|6936|6942|6936|6941.5|6935.5|0
1656570390000|2022-06-30 06:26:30|6941.5|6935.5|6941.5|6935.5|6942|6936|6941.5|6935.5|0
1656570400000|2022-06-30 06:26:40|6942|6936|6942|6936|6942|6936|6942|6936|0
1656570420000|2022-06-30 06:27:00|6944.5|6934.5|6943|6937|6944.5|6937|6942.5|6934.5|0
1656570430000|2022-06-30 06:27:10|6942.9|6936.9|6942.9|6936.9|6943.5|6937.5|6942.9|6936.9|0
1656570440000|2022-06-30 06:27:20|6944.3|6938.3|6942.9|6936.9|6944.5|6938.5|6942.9|6936.9|0
1656570450000|2022-06-30 06:27:30|6942|6936|6942|6936|6942|6936|6942|6936|0
1656570460000|2022-06-30 06:27:40|6941.5|6935.5|6942.9|6936.9|6942.9|6936.9|6940.5|6934.5|0
1656570480000|2022-06-30 06:28:00|6942.8|6936.8|6942|6936|6942.8|6936.8|6942|6936|0
1656570530000|2022-06-30 06:28:50|6942.9|6936.9|6942.8|6936.8|6942.9|6936.9|6942.8|6936.8|0
1656570540000|2022-06-30 06:29:00|6942.9|6936.9|6942|6936|6942.9|6936.9|6942|6936|0
1656570550000|2022-06-30 06:29:10|6940.6|6934.6|6940.5|6934.5|6940.6|6934.6|6940.5|6934.5|0
1656570560000|2022-06-30 06:29:20|6939.9|6933.9|6939|6933|6939.9|6933.9|6939|6933|0
1656570570000|2022-06-30 06:29:30|6938.9|6932.9|6937|6931|6938.9|6932.9|6937|6931|0
1656570580000|2022-06-30 06:29:40|6937.3|6931.3|6937.4|6931.4|6937.4|6931.4|6937.3|6931.3|0
1656570590000|2022-06-30 06:29:50|6936.9|6930.9|6938|6932|6938|6932|6936.8|6930.8|0
1656570600000|2022-06-30 06:30:00|6937.1|6931.1|6937|6931|6937.1|6931.1|6937|6931|0
1656570610000|2022-06-30 06:30:10|6936|6930|6936|6930|6936|6930|6936|6930|0
1656570620000|2022-06-30 06:30:20|6937.3|6931.3|6937.4|6931.4|6937.4|6931.4|6937.3|6931.3|0
1656570630000|2022-06-30 06:30:30|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|6937.3|6931.3|0
1656570640000|2022-06-30 06:30:40|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1656570650000|2022-06-30 06:30:50|6937.8|6931.8|6937.9|6931.9|6937.9|6931.9|6937.8|6931.8|0
1656570660000|2022-06-30 06:31:00|6937.4|6931.4|6936.3|6930.3|6937.4|6931.4|6935.5|6929.5|0
1656570670000|2022-06-30 06:31:10|6935.5|6929.5|6933.9|6927.9|6935.5|6929.5|6932.5|6926.5|0
1656570680000|2022-06-30 06:31:20|6934|6928|6934|6928|6935.8|6929.8|6933.9|6927.9|0
1656570690000|2022-06-30 06:31:30|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1656570720000|2022-06-30 06:32:00|6934.4|6928.4|6933.9|6927.9|6934.4|6928.4|6933.9|6927.9|0
1656570740000|2022-06-30 06:32:20|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1656570750000|2022-06-30 06:32:30|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1656570760000|2022-06-30 06:32:40|6935.3|6929.3|6934|6928|6935.3|6929.3|6933.9|6927.9|0
1656570790000|2022-06-30 06:33:10|6933.9|6927.9|6933.9|6927.9|6934|6928|6933.9|6927.9|0
1656570800000|2022-06-30 06:33:20|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1656570820000|2022-06-30 06:33:40|6934|6928|6934|6928|6934|6928|6934|6928|0
1656570840000|2022-06-30 06:34:00|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|1
1656570860000|2022-06-30 06:34:20|6932.4|6926.4|6932.9|6926.9|6932.9|6926.9|6932.4|6926.4|0
1656570890000|2022-06-30 06:34:50|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|0
1656570900000|2022-06-30 06:35:00|6932.9|6926.9|6933|6927|6934|6928|6932.4|6926.4|0
1656570930000|2022-06-30 06:35:30|6932.5|6926.5|6926.5|6920.5|6932.5|6926.5|6926.5|6920.5|7
1656570940000|2022-06-30 06:35:40|6926|6920|6926.4|6920.4|6926.4|6920.4|6926|6920|1
1656570950000|2022-06-30 06:35:50|6926|6920|6926|6920|6926|6920|6926|6920|0
1656570960000|2022-06-30 06:36:00|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|0
1656570970000|2022-06-30 06:36:10|6925.3|6919.3|6924|6918|6925.3|6919.3|6924|6918|1
1656571000000|2022-06-30 06:36:40|6924.9|6918.9|6924|6918|6924.9|6918.9|6924|6918|0
1656571010000|2022-06-30 06:36:50|6923|6917|6919.5|6913.5|6923|6917|6918.4|6912.4|0
1656571020000|2022-06-30 06:37:00|6919.4|6913.4|6918.5|6912.5|6919.5|6913.5|6918.4|6912.4|0
1656571030000|2022-06-30 06:37:10|6918.4|6912.4|6917.9|6911.9|6918.4|6912.4|6915.5|6909.5|1
1656571040000|2022-06-30 06:37:20|6917.4|6911.4|6916.5|6910.5|6917.4|6911.4|6915.5|6909.5|10
1656571050000|2022-06-30 06:37:30|6916|6910|6914.9|6908.9|6916.4|6910.4|6914.9|6908.9|0
1656571060000|2022-06-30 06:37:40|6915.5|6909.5|6917.9|6911.9|6917.9|6911.9|6915.5|6909.5|0
1656571070000|2022-06-30 06:37:50|6918.4|6912.4|6917.5|6911.5|6918.5|6912.5|6917.5|6911.5|0
1656571080000|2022-06-30 06:38:00|6917|6911|6916|6910|6917|6911|6916|6910|2
1656571100000|2022-06-30 06:38:20|6916.9|6910.9|6918.4|6912.4|6919.5|6913.5|6916.9|6910.9|2
1656571110000|2022-06-30 06:38:30|6918.9|6912.9|6918.5|6912.5|6919.4|6913.4|6918.5|6912.5|0
1656571120000|2022-06-30 06:38:40|6920.5|6914.5|6919.4|6913.4|6920.5|6914.5|6919.4|6913.4|0
1656571130000|2022-06-30 06:38:50|6919|6913|6919|6913|6919|6913|6919|6913|0
1656571140000|2022-06-30 06:39:00|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|0
1656571150000|2022-06-30 06:39:10|6921|6915|6923|6913|6923.4|6915.9|6921|6913|0
1656571160000|2022-06-30 06:39:20|6923.4|6913.4|6921|6915|6923.5|6915|6921|6912.5|0
1656571170000|2022-06-30 06:39:30|6922.5|6912.5|6924.4|6914.4|6924.4|6915.4|6921|6912.5|0
1656571180000|2022-06-30 06:39:40|6923.9|6913.9|6921.9|6915.9|6924.4|6916.9|6921.9|6913.9|0
1656571190000|2022-06-30 06:39:50|6922.4|6916.4|6922|6916|6923.5|6916.4|6921.9|6913.5|0
1656571200000|2022-06-30 06:40:00|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1656571210000|2022-06-30 06:40:10|6923|6917|6923|6917|6923.5|6917.5|6923|6917|0
1656571230000|2022-06-30 06:40:30|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1656571240000|2022-06-30 06:40:40|6923|6917|6922.6|6916.6|6923|6917|6922.6|6916.6|0
1656571250000|2022-06-30 06:40:50|6922.5|6916.5|6922.6|6916.6|6922.6|6916.6|6922.1|6916.1|0
1656571270000|2022-06-30 06:41:10|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1656571280000|2022-06-30 06:41:20|6922|6916|6921.5|6915.5|6922.4|6916.4|6921.5|6915.5|0
1656571290000|2022-06-30 06:41:30|6921.4|6915.4|6919.5|6913.5|6921.4|6915.4|6919.5|6913.5|0
1656571300000|2022-06-30 06:41:40|6920|6914|6919.5|6913.5|6920|6914|6919.5|6913.5|0
1656571320000|2022-06-30 06:42:00|6919|6913|6919|6913|6919|6913|6919|6913|0
1656571330000|2022-06-30 06:42:10|6918.5|6912.5|6919.6|6913.6|6922.5|6913.6|6918.5|6912.5|0
1656571350000|2022-06-30 06:42:30|6919.5|6913.5|6921|6915|6922.5|6915|6918.9|6912.4|0
1656571360000|2022-06-30 06:42:40|6921.4|6915.4|6922|6916|6922.6|6916.6|6921.4|6915.4|0
1656571380000|2022-06-30 06:43:00|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1656571390000|2022-06-30 06:43:10|6922.1|6916.1|6924|6918|6924|6918|6922.1|6916.1|0
1656571410000|2022-06-30 06:43:30|6924.1|6918.1|6926.4|6920.4|6926.4|6920.4|6924.1|6918.1|1
1656571420000|2022-06-30 06:43:40|6926|6920|6926.4|6920.4|6926.4|6920.4|6926|6920|0
1656571430000|2022-06-30 06:43:50|6926|6920|6926|6920|6926|6920|6926|6920|0
1656571440000|2022-06-30 06:44:00|||||||||3
1656571470000|2022-06-30 06:44:30|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1656571500000|2022-06-30 06:45:00|6926.8|6920.8|6929.9|6923.9|6929.9|6923.9|6926.8|6920.8|1
1656571510000|2022-06-30 06:45:10|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|0
1656571520000|2022-06-30 06:45:20|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|0
1656571560000|2022-06-30 06:46:00|6930.3|6924.3|6933.9|6927.9|6933.9|6927.9|6930.3|6924.3|2
1656571580000|2022-06-30 06:46:20|6933.4|6927.4|6934.5|6928.5|6935.4|6929.4|6933.4|6927.4|0
1656571590000|2022-06-30 06:46:30|6933.1|6927.1|6934.5|6928.5|6934.5|6928.5|6933.1|6927.1|0
1656571620000|2022-06-30 06:47:00|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1656571640000|2022-06-30 06:47:20|6935.4|6929.4|6936.5|6930.5|6937|6931|6935.4|6929.4|0
1656571660000|2022-06-30 06:47:40|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|0
1656571670000|2022-06-30 06:47:50|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656571680000|2022-06-30 06:48:00|||||||||3
1656571690000|2022-06-30 06:48:10|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6
1656571710000|2022-06-30 06:48:30|6934.4|6928.4|6934.8|6928.8|6934.8|6928.8|6934.4|6928.4|7
1656571720000|2022-06-30 06:48:40|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1656571760000|2022-06-30 06:49:20|6934.8|6928.8|6934.7|6928.7|6934.8|6928.8|6934.7|6928.7|0
1656571780000|2022-06-30 06:49:40|6934.3|6928.3|6934.2|6928.2|6934.8|6928.8|6934.2|6928.2|0
1656571810000|2022-06-30 06:50:10|6934|6928|6934.7|6928.7|6934.7|6928.7|6934|6928|5
1656571840000|2022-06-30 06:50:40|6934|6928|6934.7|6928.7|6934.7|6928.7|6934|6928|6
1656571850000|2022-06-30 06:50:50|6934|6928|6933.2|6927.2|6934.7|6928.7|6932.7|6926.7|1
1656571860000|2022-06-30 06:51:00|6932.7|6926.7|6932.8|6926.8|6932.8|6926.8|6932.7|6926.7|0
1656571870000|2022-06-30 06:51:10|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|0
1656571920000|2022-06-30 06:52:00|6932.2|6926.2|6932.7|6926.7|6934.7|6928.7|6932.2|6926.2|2
1656571950000|2022-06-30 06:52:30|6933.2|6927.2|6933.2|6927.2|6933.7|6927.7|6933.2|6927.2|0
1656571960000|2022-06-30 06:52:40|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|6933.7|6927.7|0
1656571970000|2022-06-30 06:52:50|6934.2|6928.2|6935.2|6929.2|6935.6|6929.6|6934.2|6928.2|1
1656571980000|2022-06-30 06:53:00|6935.3|6929.3|6937.3|6931.3|6937.3|6931.3|6935.3|6929.3|0
1656571990000|2022-06-30 06:53:10|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|0
1656572000000|2022-06-30 06:53:20|6937.3|6931.3|6938.3|6932.3|6938.3|6932.3|6937.3|6931.3|0
1656572020000|2022-06-30 06:53:40|6937.7|6931.7|6938.2|6932.2|6938.2|6932.2|6937.7|6931.7|0
1656572050000|2022-06-30 06:54:10|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|0
1656572080000|2022-06-30 06:54:40|6938.2|6932.2|6938.3|6932.3|6939.2|6933.2|6938.2|6932.2|0
1656572090000|2022-06-30 06:54:50|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|0
1656572100000|2022-06-30 06:55:00|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.1|6932.1|0
1656572120000|2022-06-30 06:55:20|6938.1|6932.1|6937.7|6931.7|6938.1|6932.1|6937.7|6931.7|0
1656572130000|2022-06-30 06:55:30|6937.6|6931.6|6938.7|6932.7|6938.7|6932.7|6937.2|6931.2|0
1656572160000|2022-06-30 06:56:00|6938.8|6932.8|6939.8|6933.8|6939.8|6933.8|6938.7|6932.7|0
1656572190000|2022-06-30 06:56:30|6939.7|6933.7|6939.8|6933.8|6939.8|6933.8|6939.7|6933.7|0
1656572210000|2022-06-30 06:56:50|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|0
1656572220000|2022-06-30 06:57:00|6940.8|6934.8|6940.8|6934.8|6940.8|6934.8|6940.8|6934.8|0
1656572240000|2022-06-30 06:57:20|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|0
1656572250000|2022-06-30 06:57:30|6940.7|6934.7|6941.2|6935.2|6942.2|6936.2|6940.7|6934.7|1
1656572270000|2022-06-30 06:57:50|6941.7|6935.7|6941.2|6935.2|6941.7|6935.7|6941.2|6935.2|0
1656572280000|2022-06-30 06:58:00|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|6940.2|6934.2|0
1656572310000|2022-06-30 06:58:30|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|0
1656572320000|2022-06-30 06:58:40|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|0
1656572350000|2022-06-30 06:59:10|6941.7|6935.7|6942.2|6936.2|6942.2|6936.2|6941.2|6935.2|0
1656572370000|2022-06-30 06:59:30|6942.1|6936.1|6941.7|6935.7|6942.1|6936.1|6941.7|6935.7|0
1656572380000|2022-06-30 06:59:40|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|0
1656572390000|2022-06-30 06:59:50|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|6943.2|6937.2|0
1656572400000|2022-06-30 07:00:00|6942.7|6936.7|6941.1|6935.1|6943.2|6937.2|6941.1|6935.1|1
1656572410000|2022-06-30 07:00:10|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|6941.2|6935.2|0
1656572420000|2022-06-30 07:00:20|6941.3|6935.3|6942.2|6936.2|6942.2|6936.2|6941.3|6935.3|1
1656572430000|2022-06-30 07:00:30|6942.1|6936.1|6941.7|6935.7|6942.1|6936.1|6941.7|6935.7|0
1656572440000|2022-06-30 07:00:40|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1656572470000|2022-06-30 07:01:10|6941.5|6935.5|6941.6|6935.6|6941.6|6935.6|6941.5|6935.5|0
1656572520000|2022-06-30 07:02:00|6941.5|6935.5|6941.5|6935.5|6941.5|6935.5|6941.1|6935.1|7
1656572530000|2022-06-30 07:02:10|6941.6|6935.6|6941.6|6935.6|6942.6|6936.6|6941.6|6935.6|0
1656572550000|2022-06-30 07:02:30|6942.1|6936.1|6943.1|6937.1|6943.6|6937.6|6942.1|6936.1|1
1656572560000|2022-06-30 07:02:40|6942.6|6936.6|6943.6|6937.6|6943.6|6937.6|6942.6|6936.6|0
1656572570000|2022-06-30 07:02:50|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|0
1656572580000|2022-06-30 07:03:00|6942.1|6936.1|6941.6|6935.6|6942.1|6936.1|6941.6|6935.6|0
1656572590000|2022-06-30 07:03:10|6941.1|6935.1|6941.5|6935.5|6941.5|6935.5|6941.1|6935.1|0
1656572650000|2022-06-30 07:04:10|6941.9|6935.9|6942.1|6936.1|6942.1|6936.1|6941.6|6935.6|0
1656572660000|2022-06-30 07:04:20|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1656572680000|2022-06-30 07:04:40|6941.1|6935.1|6941.5|6935.5|6941.5|6935.5|6941.1|6935.1|0
1656572690000|2022-06-30 07:04:50|||||||||1
1656572700000|2022-06-30 07:05:00|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|1
1656572710000|2022-06-30 07:05:10|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|0
1656572720000|2022-06-30 07:05:20|6942|6936|6942|6936|6942|6936|6942|6936|0
1656572740000|2022-06-30 07:05:40|6942.2|6936.2|6942.6|6936.6|6942.6|6936.6|6942.2|6936.2|0
1656572760000|2022-06-30 07:06:00|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.1|6935.1|1
1656572770000|2022-06-30 07:06:10|6941.7|6935.7|6942.1|6936.1|6942.1|6936.1|6941.7|6935.7|0
1656572780000|2022-06-30 07:06:20|6942.5|6936.5|6942|6936|6942.5|6936.5|6942|6936|0
1656572790000|2022-06-30 07:06:30|6943.1|6937.1|6943|6937|6943.1|6937.1|6943|6937|0
1656572800000|2022-06-30 07:06:40|6942.5|6936.5|6941.6|6935.6|6942.5|6936.5|6941.6|6935.6|0
1656572820000|2022-06-30 07:07:00|6941|6935|6941.5|6935.5|6941.5|6935.5|6941|6935|0
1656572850000|2022-06-30 07:07:30|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|6941.1|6935.1|3
1656572860000|2022-06-30 07:07:40|6941|6935|6941|6935|6941|6935|6941|6935|3
1656572880000|2022-06-30 07:08:00|6941.1|6935.1|6939.6|6933.6|6941.1|6935.1|6939.6|6933.6|2
1656572890000|2022-06-30 07:08:10|6939|6933|6939|6933|6939|6933|6939|6933|0
1656572900000|2022-06-30 07:08:20|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1656572910000|2022-06-30 07:08:30|6940|6934|6940.2|6934.2|6940.2|6934.2|6940|6934|0
1656572920000|2022-06-30 07:08:40|6941.1|6935.1|6942.2|6936.2|6942.2|6936.2|6941.1|6935.1|1
1656572990000|2022-06-30 07:09:50|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|0
1656573000000|2022-06-30 07:10:00|6941.1|6935.1|6943.6|6937.6|6943.6|6937.6|6941.1|6935.1|6
1656573040000|2022-06-30 07:10:40|6944|6938|6944|6938|6944|6938|6943.6|6937.6|0
1656573050000|2022-06-30 07:10:50|6943.6|6937.6|6943.6|6937.6|6943.6|6937.6|6943.6|6937.6|0
1656573060000|2022-06-30 07:11:00|6944.6|6938.6|6944.1|6938.1|6944.6|6938.6|6944.1|6938.1|0
1656573080000|2022-06-30 07:11:20|6945|6939|6945.3|6939.3|6946.1|6940.1|6945|6939|5
1656573100000|2022-06-30 07:11:40|6944.7|6938.7|6944.7|6938.7|6945.2|6939.2|6944.7|6938.7|0
1656573110000|2022-06-30 07:11:50|6944.2|6938.2|6944.1|6938.1|6944.2|6938.2|6944.1|6938.1|0
1656573120000|2022-06-30 07:12:00|6944.3|6938.3|6944.6|6938.6|6945.1|6939.1|6944.3|6938.3|2
1656573140000|2022-06-30 07:12:20|6944.5|6938.5|6945.6|6939.6|6945.6|6939.6|6944.5|6938.5|0
1656573150000|2022-06-30 07:12:30|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|6945.2|6939.2|0
1656573170000|2022-06-30 07:12:50|6945.6|6939.6|6945.7|6939.7|6945.7|6939.7|6945.6|6939.6|0
1656573180000|2022-06-30 07:13:00|6945.8|6939.8|6945.8|6939.8|6945.8|6939.8|6945.3|6939.3|0
1656573190000|2022-06-30 07:13:10|6946.3|6940.3|6945.4|6939.4|6946.3|6940.3|6945.3|6939.3|32
1656573200000|2022-06-30 07:13:20|||||||||1
1656573210000|2022-06-30 07:13:30|6945.8|6939.8|6945.5|6939.5|6945.9|6939.9|6945|6939|3
1656573220000|2022-06-30 07:13:40|6945.9|6939.9|6944.9|6938.9|6946.4|6940.4|6944.9|6938.9|4
1656573230000|2022-06-30 07:13:50|6944.5|6938.5|6945.8|6939.8|6945.9|6939.9|6944.5|6938.5|1
1656573240000|2022-06-30 07:14:00|6945.9|6939.9|6949.1|6943.1|6949.1|6943.1|6945.9|6939.9|14
1656573260000|2022-06-30 07:14:20|6948.7|6942.7|6947.7|6941.7|6948.7|6942.7|6947.7|6941.7|0
1656573270000|2022-06-30 07:14:30|6947.6|6941.6|6950.1|6944.1|6950.1|6944.1|6947.6|6941.6|3
1656573280000|2022-06-30 07:14:40|6951.6|6945.6|6955.5|6949.5|6955.5|6949.5|6951.6|6945.6|10
1656573290000|2022-06-30 07:14:50|6955.6|6949.6|6953.6|6947.6|6955.6|6949.6|6953.6|6947.6|0
1656573300000|2022-06-30 07:15:00|6952.6|6946.6|6952.5|6946.5|6953|6947|6952|6946|1
1656573310000|2022-06-30 07:15:10|6955.2|6949.2|6955.1|6949.1|6955.6|6949.6|6955.1|6949.1|1
1656573320000|2022-06-30 07:15:20|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|0
1656573370000|2022-06-30 07:16:10|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|0
1656573400000|2022-06-30 07:16:40|6955.6|6949.6|6955.7|6949.7|6955.7|6949.7|6955.6|6949.6|10
1656573420000|2022-06-30 07:17:00|6955.6|6949.6|6952.7|6946.7|6955.6|6949.6|6952.7|6946.7|34
1656573430000|2022-06-30 07:17:10|6952.2|6946.2|6954.6|6948.6|6954.6|6948.6|6952.2|6946.2|2
1656573450000|2022-06-30 07:17:30|6954.7|6948.7|6955.2|6949.2|6955.2|6949.2|6954.7|6948.7|0
1656573460000|2022-06-30 07:17:40|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|0
1656573530000|2022-06-30 07:18:50|6955|6949|6955.1|6949.1|6955.1|6949.1|6955|6949|0
1656573540000|2022-06-30 07:19:00|6955|6949|6955.1|6949.1|6955.1|6949.1|6955|6949|0
1656573550000|2022-06-30 07:19:10|6955|6949|6955|6949|6955|6949|6955|6949|0
1656573590000|2022-06-30 07:19:50|6955.1|6949.1|6955.2|6949.2|6955.2|6949.2|6955.1|6949.1|0
1656573600000|2022-06-30 07:20:00|6955.1|6949.1|6954.5|6948.5|6955.1|6949.1|6954.5|6948.5|0
1656573610000|2022-06-30 07:20:10|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|0
1656573620000|2022-06-30 07:20:20|6954.5|6948.5|6954.6|6948.6|6954.6|6948.6|6954.5|6948.5|2
1656573630000|2022-06-30 07:20:30|6954.5|6948.5|6954.6|6948.6|6954.6|6948.6|6954.5|6948.5|0
1656573650000|2022-06-30 07:20:50|6954.5|6948.5|6954.6|6948.6|6954.6|6948.6|6954.5|6948.5|0
1656573660000|2022-06-30 07:21:00|6954.5|6948.5|6954.6|6948.6|6954.6|6948.6|6954.5|6948.5|0
1656573680000|2022-06-30 07:21:20|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1656573690000|2022-06-30 07:21:30|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|0
1656573700000|2022-06-30 07:21:40|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1656573750000|2022-06-30 07:22:30|6954.4|6948.4|6949.5|6943.5|6954.4|6948.4|6948|6942|21
1656573760000|2022-06-30 07:22:40|6949|6943|6950|6944|6950.1|6944.1|6947.9|6941.9|0
1656573770000|2022-06-30 07:22:50|6950.4|6944.4|6950|6944|6950.4|6944.4|6950|6944|0
1656573780000|2022-06-30 07:23:00|6950.4|6944.4|6950|6944|6950.4|6944.4|6950|6944|0
1656573790000|2022-06-30 07:23:10|6949.5|6943.5|6950|6944|6950.4|6944.4|6949.5|6943.5|0
1656573800000|2022-06-30 07:23:20|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|6950.5|6944.5|0
1656573820000|2022-06-30 07:23:40|6952.5|6946.5|6951|6945|6952.5|6946.5|6951|6945|0
1656573830000|2022-06-30 07:23:50|6951.1|6945.1|6950|6944|6951.1|6945.1|6950|6944|0
1656573850000|2022-06-30 07:24:10|6951|6945|6951|6945|6951|6945|6951|6945|0
1656573860000|2022-06-30 07:24:20|6951.1|6945.1|6952.1|6946.1|6952.1|6946.1|6951.1|6945.1|0
1656573880000|2022-06-30 07:24:40|6952.6|6946.6|6952.2|6946.2|6954.5|6948.5|6952.2|6946.2|10
1656573890000|2022-06-30 07:24:50|6952.7|6946.7|6952.7|6946.7|6952.7|6946.7|6952.7|6946.7|0
1656573900000|2022-06-30 07:25:00|6953.2|6947.2|6951.7|6945.7|6954.2|6948.2|6951.7|6945.7|0
1656573930000|2022-06-30 07:25:30|6952.2|6946.2|6953.3|6947.3|6953.3|6947.3|6951.3|6945.3|0
1656573950000|2022-06-30 07:25:50|6953.2|6947.2|6953.7|6947.7|6954.2|6948.2|6953.2|6947.2|0
1656573960000|2022-06-30 07:26:00|6953.3|6947.3|6953.7|6947.7|6954.2|6948.2|6953.2|6947.2|0
1656573970000|2022-06-30 07:26:10|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|0
1656573980000|2022-06-30 07:26:20|6952.7|6946.7|6953.3|6947.3|6953.3|6947.3|6952.7|6946.7|0
1656573990000|2022-06-30 07:26:30|6953.8|6947.8|6953.3|6947.3|6953.8|6947.8|6953.3|6947.3|0
1656574000000|2022-06-30 07:26:40|6954.2|6948.2|6953.3|6947.3|6954.3|6948.3|6953.3|6947.3|0
1656574020000|2022-06-30 07:27:00|6953.7|6947.7|6953.8|6947.8|6953.8|6947.8|6953.7|6947.7|0
1656574040000|2022-06-30 07:27:20|6953.2|6947.2|6953.3|6947.3|6953.3|6947.3|6953.1|6947.1|0
1656574050000|2022-06-30 07:27:30|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|6953.2|6947.2|0
1656574060000|2022-06-30 07:27:40|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|0
1656574080000|2022-06-30 07:28:00|6955.2|6949.2|6955.2|6949.2|6955.2|6949.2|6955.2|6949.2|1
1656574100000|2022-06-30 07:28:20|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|0
1656574130000|2022-06-30 07:28:50|6955.7|6949.7|6961.2|6955.2|6962.1|6955.3|6955.7|6949.7|4
1656574150000|2022-06-30 07:29:10|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|0
1656574210000|2022-06-30 07:30:10|6961|6955|6961|6955|6961|6955|6961|6955|0
1656574250000|2022-06-30 07:30:50|6960.9|6954.9|6960.9|6954.9|6960.9|6954.9|6960.9|6954.9|0
1656574260000|2022-06-30 07:31:00|6960.5|6954.5|6961|6955|6961|6955|6960.4|6954.4|0
1656574270000|2022-06-30 07:31:10|6960.5|6954.5|6960|6954|6960.5|6954.5|6960|6954|0
1656574280000|2022-06-30 07:31:20|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|0
1656574290000|2022-06-30 07:31:30|6960|6954|6960|6954|6960|6954|6960|6954|0
1656574300000|2022-06-30 07:31:40|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|6961.1|6955.1|0
1656574310000|2022-06-30 07:31:50|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|0
1656574320000|2022-06-30 07:32:00|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|6960.1|6954.1|0
1656574330000|2022-06-30 07:32:10|6960|6954|6960.1|6954.1|6960.1|6954.1|6960|6954|0
1656574340000|2022-06-30 07:32:20|6960|6954|6960|6954|6960|6954|6960|6954|0
1656574350000|2022-06-30 07:32:30|6960.1|6954.1|6960.6|6954.6|6961.6|6955.6|6960.1|6954.1|0
1656574360000|2022-06-30 07:32:40|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1656574370000|2022-06-30 07:32:50|6961|6955|6961|6955|6961|6955|6961|6955|0
1656574380000|2022-06-30 07:33:00|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|6960.5|6954.5|0
1656574390000|2022-06-30 07:33:10|6962.5|6956.5|6961.5|6955.5|6964.1|6956.5|6961.5|6953.1|0
1656574400000|2022-06-30 07:33:20|6962|6956|6962.5|6956.5|6964.1|6956.5|6961.6|6954.1|0
1656574410000|2022-06-30 07:33:30|6962.6|6956.6|6961.5|6955.5|6962.6|6956.6|6961|6955|0
1656574420000|2022-06-30 07:33:40|6961|6955|6961.5|6955.5|6961.5|6955.5|6961|6955|0
1656574460000|2022-06-30 07:34:20|6961|6955|6960.5|6954.5|6961|6955|6960|6954|0
1656574470000|2022-06-30 07:34:30|6960.6|6954.6|6960.5|6954.5|6960.6|6954.6|6960.5|6954.5|0
1656574490000|2022-06-30 07:34:50|6960.6|6954.6|6960.6|6954.6|6963.1|6954.6|6960.6|6953.1|0
1656574500000|2022-06-30 07:35:00|6963.1|6953.1|6963|6953|6963.1|6956.6|6962.6|6953|0
1656574560000|2022-06-30 07:36:00|6960.6|6954.6|6961.5|6955.5|6961.5|6955.5|6960.5|6954.5|0
1656574570000|2022-06-30 07:36:10|6962.6|6956.6|6962.1|6956.1|6962.6|6956.6|6962.1|6956.1|0
1656574580000|2022-06-30 07:36:20|6962.2|6956.2|6962.7|6956.7|6962.7|6956.7|6962.2|6956.2|0
1656574600000|2022-06-30 07:36:40|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|0
1656574610000|2022-06-30 07:36:50|6963.6|6957.6|6963.6|6957.6|6963.6|6957.6|6963.6|6957.6|3
1656574640000|2022-06-30 07:37:20|6963.2|6957.2|6962.6|6956.6|6963.2|6957.2|6962.6|6956.6|0
1656574650000|2022-06-30 07:37:30|6963.4|6957.4|6965.2|6959.2|6965.2|6959.2|6963.4|6957.4|4
1656574660000|2022-06-30 07:37:40|6965.7|6959.7|6966.6|6960.6|6969.1|6963.1|6965.7|6959|2
1656574670000|2022-06-30 07:37:50|6969|6959|6968.5|6962.5|6969.9|6963.9|6968.5|6959|1
1656574680000|2022-06-30 07:38:00|6969.2|6959.2|6969.1|6959.1|6969.2|6959.2|6969.1|6959.1|0
1656574690000|2022-06-30 07:38:10|6966.5|6960.5|6969.1|6959.1|6969.1|6960.5|6966.5|6959.1|0
1656574700000|2022-06-30 07:38:20|6969|6959|6969|6959|6969|6959|6969|6959|0
1656574710000|2022-06-30 07:38:30|6969.1|6959.1|6969.1|6959.1|6969.1|6960.6|6966.6|6959.1|0
1656574730000|2022-06-30 07:38:50|6969|6959|6965.6|6959.6|6969|6960.5|6965.1|6959|2
1656574750000|2022-06-30 07:39:10|6964.3|6958.3|6964.2|6958.2|6964.3|6958.3|6964.2|6958.2|0
1656574760000|2022-06-30 07:39:20|6963.8|6957.8|6961.6|6955.6|6963.8|6957.8|6961.6|6955.6|0
1656574770000|2022-06-30 07:39:30|6961.7|6955.7|6965.4|6959.4|6965.4|6959.4|6961.7|6955.7|2
1656574780000|2022-06-30 07:39:40|6968.4|6962.4|6970.4|6964.4|6970.4|6964.4|6968.3|6962.3|13
1656574790000|2022-06-30 07:39:50|6970.3|6964.3|6970.4|6964.4|6970.4|6964.4|6970.3|6964.3|0
1656574800000|2022-06-30 07:40:00|6971.9|6965.9|6971.8|6965.8|6971.9|6965.9|6971.8|6965.8|1
1656574810000|2022-06-30 07:40:10|6971.9|6965.9|6971.4|6965.4|6972.9|6966.9|6971.4|6965.4|12
1656574820000|2022-06-30 07:40:20|6971.9|6965.9|6971.9|6965.9|6971.9|6965.9|6971.9|6965.9|0
1656574850000|2022-06-30 07:40:50|6971.4|6965.4|6971.9|6965.9|6971.9|6965.9|6971.4|6965.4|0
1656574860000|2022-06-30 07:41:00|6972|6966|6972.4|6966.4|6972.4|6966.4|6972|6966|0
1656574900000|2022-06-30 07:41:40|6971.9|6965.9|6971.4|6965.4|6971.9|6965.9|6971.4|6965.4|0
1656574910000|2022-06-30 07:41:50|6969.4|6963.4|6969.5|6963.5|6969.9|6963.9|6969.4|6963.4|1
1656574920000|2022-06-30 07:42:00|6969.9|6963.9|6969.9|6963.9|6969.9|6963.9|6969.9|6963.9|0
1656574940000|2022-06-30 07:42:20|6970|6964|6971.4|6965.4|6971.4|6965.4|6970|6964|0
1656574990000|2022-06-30 07:43:10|6970.5|6964.5|6971.4|6965.4|6971.4|6965.4|6970.5|6964.5|1
1656575010000|2022-06-30 07:43:30|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|0
1656575020000|2022-06-30 07:43:40|6970.5|6964.5|6971.4|6965.4|6971.4|6965.4|6970.4|6964.4|0
1656575030000|2022-06-30 07:43:50|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|0
1656575040000|2022-06-30 07:44:00|6971.4|6965.4|6972.4|6966.4|6972.4|6966.4|6971.4|6965.4|0
1656575050000|2022-06-30 07:44:10|6971.9|6965.9|6971.4|6965.4|6971.9|6965.9|6971.4|6965.4|0
1656575060000|2022-06-30 07:44:20|6970.9|6964.9|6971.9|6965.9|6971.9|6965.9|6970.9|6964.9|0
1656575080000|2022-06-30 07:44:40|6971.5|6965.5|6972.9|6966.9|6972.9|6966.9|6971.4|6965.4|0
1656575090000|2022-06-30 07:44:50|6972.5|6966.5|6972.3|6966.3|6972.5|6966.5|6972.3|6966.3|0
1656575100000|2022-06-30 07:45:00|6971.9|6965.9|6971.4|6965.4|6971.9|6965.9|6971.4|6965.4|0
1656575110000|2022-06-30 07:45:10|6970.9|6964.9|6968.9|6962.9|6971.4|6965.4|6968.8|6962.8|2
1656575120000|2022-06-30 07:45:20|6968.4|6962.4|6966.9|6960.9|6968.4|6962.4|6966.9|6960.9|0
1656575130000|2022-06-30 07:45:30|6966.4|6960.4|6966.9|6960.9|6966.9|6960.9|6966.4|6960.4|0
1656575150000|2022-06-30 07:45:50|6967.4|6961.4|6966.9|6960.9|6967.4|6961.4|6966.9|6960.9|0
1656575170000|2022-06-30 07:46:10|6965.9|6959.9|6964.4|6958.4|6965.9|6959.9|6964.3|6958.3|1
1656575180000|2022-06-30 07:46:20|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.4|6958.4|0
1656575190000|2022-06-30 07:46:30|6964.8|6958.8|6963.9|6957.9|6964.9|6958.9|6963.9|6957.9|0
1656575210000|2022-06-30 07:46:50|6963.8|6957.8|6963.9|6957.9|6963.9|6957.9|6963.8|6957.8|0
1656575220000|2022-06-30 07:47:00|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|0
1656575230000|2022-06-30 07:47:10|6963|6957|6963|6957|6963|6957|6963|6957|0
1656575250000|2022-06-30 07:47:30|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|1
1656575260000|2022-06-30 07:47:40|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|0
1656575280000|2022-06-30 07:48:00|6963.4|6957.4|6962.8|6956.8|6963.4|6957.4|6962.8|6956.8|0
1656575290000|2022-06-30 07:48:10|6962.9|6956.9|6962.8|6956.8|6963.3|6957.3|6962.8|6956.8|0
1656575320000|2022-06-30 07:48:40|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|0
1656575330000|2022-06-30 07:48:50|6962.8|6956.8|6962.8|6956.8|6962.9|6956.9|6962.8|6956.8|0
1656575340000|2022-06-30 07:49:00|6962.9|6956.9|6963.4|6957.4|6963.4|6957.4|6962.9|6956.9|0
1656575360000|2022-06-30 07:49:20|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|6963.5|6957.5|0
1656575370000|2022-06-30 07:49:30|6963.4|6957.4|6963.5|6957.5|6963.8|6957.8|6963.4|6957.4|0
1656575390000|2022-06-30 07:49:50|6967.3|6961.3|6967.9|6961.9|6967.9|6961.9|6967.3|6961.3|1
1656575400000|2022-06-30 07:50:00|6967.4|6961.4|6967.3|6961.3|6967.4|6961.4|6967.3|6961.3|0
1656575410000|2022-06-30 07:50:10|6966.5|6960.5|6966.3|6960.3|6966.5|6960.5|6966.3|6960.3|0
1656575430000|2022-06-30 07:50:30|6966.4|6960.4|6966.4|6960.4|6966.4|6960.4|6966.4|6960.4|0
1656575460000|2022-06-30 07:51:00|6964.9|6958.9|6963|6957|6964.9|6958.9|6963|6957|1
1656575470000|2022-06-30 07:51:10|6962.5|6956.5|6962.4|6956.4|6962.5|6956.5|6962.4|6956.4|0
1656575480000|2022-06-30 07:51:20|6962.3|6956.3|6962.3|6956.3|6962.3|6956.3|6962.3|6956.3|0
1656575490000|2022-06-30 07:51:30|6961.9|6955.9|6963.3|6957.3|6963.3|6957.3|6961.9|6955.9|0
1656575520000|2022-06-30 07:52:00|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|0
1656575540000|2022-06-30 07:52:20|6963.3|6957.3|6962.9|6956.9|6963.3|6957.3|6962.9|6956.9|0
1656575580000|2022-06-30 07:53:00|6962.4|6956.4|6962.3|6956.3|6962.4|6956.4|6962.3|6956.3|0
1656575600000|2022-06-30 07:53:20|6962.4|6956.4|6962.8|6956.8|6962.8|6956.8|6962.4|6956.4|0
1656575610000|2022-06-30 07:53:30|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|0
1656575640000|2022-06-30 07:54:00|6963.4|6957.4|6962.9|6956.9|6963.4|6957.4|6962.9|6956.9|0
1656575650000|2022-06-30 07:54:10|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|0
1656575660000|2022-06-30 07:54:20|||||||||1
1656575680000|2022-06-30 07:54:40|||||||||1
1656575780000|2022-06-30 07:56:20|6962.3|6956.3|6959.7|6953.7|6962.3|6956.3|6959.7|6953.7|1
1656575790000|2022-06-30 07:56:30|6957.9|6951.9|6957.4|6951.4|6957.9|6951.9|6957.4|6951.4|0
1656575800000|2022-06-30 07:56:40|6957.9|6951.9|6956.5|6950.5|6957.9|6951.9|6956.5|6950.5|0
1656575810000|2022-06-30 07:56:50|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|0
1656575820000|2022-06-30 07:57:00|6956|6950|6956|6950|6956|6950|6956|6950|0
1656575830000|2022-06-30 07:57:10|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|6956.5|6950.5|0
1656575850000|2022-06-30 07:57:30|6956.9|6950.9|6956.5|6950.5|6956.9|6950.9|6956.5|6950.5|0
1656575860000|2022-06-30 07:57:40|6956.9|6950.9|6956.9|6950.9|6957|6951|6956.9|6950.9|0
1656575870000|2022-06-30 07:57:50|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|0
1656575880000|2022-06-30 07:58:00|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|0
1656575910000|2022-06-30 07:58:30|6957.9|6951.9|6956.8|6950.8|6958.8|6952.8|6956.8|6950.8|0
1656575920000|2022-06-30 07:58:40|6957.8|6951.8|6960.3|6954.3|6960.3|6954.3|6957.8|6951.8|0
1656575930000|2022-06-30 07:58:50|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|6960.4|6954.4|0
1656575940000|2022-06-30 07:59:00|6960.2|6954.2|6956.9|6950.9|6960.2|6954.2|6956.9|6950.9|2
1656575950000|2022-06-30 07:59:10|6956.8|6950.8|6955.4|6949.4|6956.8|6950.8|6955.4|6949.4|0
1656575960000|2022-06-30 07:59:20|6955.8|6949.8|6955.8|6949.8|6955.8|6949.8|6955.8|6949.8|0
1656575980000|2022-06-30 07:59:40|6955.9|6949.9|6958.2|6952.2|6958.2|6952.2|6955.9|6949.9|0
1656575990000|2022-06-30 07:59:50|6958.7|6952.7|6958.2|6952.2|6958.7|6952.7|6958.2|6952.2|0
1656576010000|2022-06-30 08:00:10|6958.7|6952.7|6958.4|6952.4|6958.7|6952.7|6957.8|6951.8|0
1656576020000|2022-06-30 08:00:20|6962.3|6952.3|6962.3|6952.3|6962.3|6952.3|6962.3|6952.3|0
1656576030000|2022-06-30 08:00:30|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|0
1656576050000|2022-06-30 08:00:50|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|0
1656576060000|2022-06-30 08:01:00|6962|6952|6962|6952|6962|6952|6962|6952|0
1656576070000|2022-06-30 08:01:10|6959.5|6953.5|6959.4|6953.4|6959.5|6953.5|6959.4|6953.4|0
1656576090000|2022-06-30 08:01:30|6958.4|6952.4|6959.4|6953.4|6959.4|6953.4|6958.4|6952.4|0
1656576100000|2022-06-30 08:01:40|6956.9|6950.9|6960.8|6954.8|6960.8|6954.8|6956.9|6950.9|0
1656576130000|2022-06-30 08:02:10|6960.4|6954.4|6960.9|6954.9|6960.9|6954.9|6960.4|6954.4|0
1656576170000|2022-06-30 08:02:50|6960.8|6954.8|6960.4|6954.4|6960.8|6954.8|6960.4|6954.4|0
1656576180000|2022-06-30 08:03:00|6960.8|6954.8|6960.9|6954.9|6960.9|6954.9|6960.8|6954.8|0
1656576220000|2022-06-30 08:03:40|6960.8|6954.8|6960.8|6954.8|6960.8|6954.8|6960.8|6954.8|0
1656576250000|2022-06-30 08:04:10|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|0
1656576280000|2022-06-30 08:04:40|6960.9|6954.9|6960.9|6954.9|6961.3|6955.3|6960.9|6954.9|0
1656576300000|2022-06-30 08:05:00|6961.3|6955.3|6962.9|6956.9|6962.9|6956.9|6961.3|6955.3|0
1656576310000|2022-06-30 08:05:10|6963.4|6957.4|6967.7|6961.7|6967.8|6961.8|6963.4|6957.4|0
1656576320000|2022-06-30 08:05:20|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|0
1656576330000|2022-06-30 08:05:30|6969.3|6963.3|6968.7|6962.7|6969.3|6963.3|6968.7|6962.7|0
1656576340000|2022-06-30 08:05:40|6968.2|6962.2|6968.7|6962.7|6968.7|6962.7|6968.2|6962.2|0
1656576360000|2022-06-30 08:06:00|6969.2|6963.2|6967.7|6961.7|6969.2|6963.2|6967.7|6961.7|1
1656576370000|2022-06-30 08:06:10|6967.8|6961.8|6967.8|6961.8|6968.2|6962.2|6967.7|6961.7|0
1656576380000|2022-06-30 08:06:20|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|0
1656576390000|2022-06-30 08:06:30|6968.7|6962.7|6968.3|6962.3|6968.7|6962.7|6968.3|6962.3|0
1656576410000|2022-06-30 08:06:50|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|0
1656576420000|2022-06-30 08:07:00|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|6968.7|6962.7|0
1656576500000|2022-06-30 08:08:20|6968.2|6962.2|6966.3|6960.3|6968.2|6962.2|6964.7|6958.7|1
1656576510000|2022-06-30 08:08:30|6966.2|6960.2|6966.3|6960.3|6966.3|6960.3|6966.2|6960.2|0
1656576520000|2022-06-30 08:08:40|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|0
1656576530000|2022-06-30 08:08:50|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|0
1656576540000|2022-06-30 08:09:00|6968.8|6958.8|6968.8|6958.8|6968.8|6960.4|6965.8|6958.8|0
1656576560000|2022-06-30 08:09:20|6967.8|6961.8|6969.7|6963.7|6970.2|6964.2|6967.8|6961.8|0
1656576570000|2022-06-30 08:09:30|6969.8|6963.8|6969.7|6963.7|6970.2|6964.2|6969.7|6963.7|0
1656576580000|2022-06-30 08:09:40|6969.3|6963.3|6967.8|6961.8|6969.3|6963.3|6966.8|6960.8|1
1656576590000|2022-06-30 08:09:50|6968.2|6962.2|6970.2|6964.2|6970.2|6964.2|6968.2|6962.2|0
1656576600000|2022-06-30 08:10:00|6969.3|6963.3|6968.7|6962.7|6969.3|6963.3|6968.3|6962.3|0
1656576610000|2022-06-30 08:10:10|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6967.7|6961.7|0
1656576630000|2022-06-30 08:10:30|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|6967.7|6961.7|0
1656576640000|2022-06-30 08:10:40|6967.7|6961.7|6965.8|6959.8|6967.7|6961.7|6965.8|6959.8|0
1656576650000|2022-06-30 08:10:50|6966.3|6960.3|6967.3|6961.3|6969.7|6961.3|6965.8|6959.7|0
1656576660000|2022-06-30 08:11:00|6966.8|6960.8|6967.3|6961.3|6967.3|6961.3|6966.8|6960.8|0
1656576670000|2022-06-30 08:11:10|6971.2|6961.2|6968.3|6962.3|6971.2|6962.3|6968.3|6961.2|0
1656576700000|2022-06-30 08:11:40|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.1|6962.1|0
1656576710000|2022-06-30 08:11:50|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|0
1656576740000|2022-06-30 08:12:20|6967.7|6961.7|6967.2|6961.2|6968.1|6962.1|6967.2|6961.2|0
1656576760000|2022-06-30 08:12:40|6970.1|6964.1|6967.8|6961.8|6970.1|6964.1|6967.3|6961.3|3
1656576770000|2022-06-30 08:12:50|6967.3|6961.3|6967.2|6961.2|6967.3|6961.3|6967.2|6961.2|0
1656576780000|2022-06-30 08:13:00|6967.3|6961.3|6967.2|6961.2|6967.8|6961.8|6967.2|6961.2|0
1656576810000|2022-06-30 08:13:30|6967.6|6961.6|6967.2|6961.2|6967.8|6961.8|6967.2|6961.2|0
1656576820000|2022-06-30 08:13:40|6966.8|6960.8|6967.2|6961.2|6967.2|6961.2|6966.8|6960.8|0
1656576890000|2022-06-30 08:14:50|6966.7|6960.7|6966.8|6960.8|6966.8|6960.8|6966.7|6960.7|0
1656576900000|2022-06-30 08:15:00|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656576970000|2022-06-30 08:16:10|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|0
1656576980000|2022-06-30 08:16:20|6966.7|6960.7|6969.1|6963.1|6969.1|6963.1|6966.7|6960.7|1
1656576990000|2022-06-30 08:16:30|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.2|6962.2|0
1656577050000|2022-06-30 08:17:30|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|0
1656577100000|2022-06-30 08:18:20|6967.6|6961.6|6967.2|6961.2|6967.6|6961.6|6967.2|6961.2|1
1656577140000|2022-06-30 08:19:00|6966.6|6960.6|6967.2|6961.2|6967.2|6961.2|6966.6|6960.6|1
1656577150000|2022-06-30 08:19:10|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656577160000|2022-06-30 08:19:20|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1656577170000|2022-06-30 08:19:30|6965.9|6959.9|6966.7|6960.7|6967.1|6961.1|6965.9|6959.9|0
1656577180000|2022-06-30 08:19:40|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1656577210000|2022-06-30 08:20:10|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656577220000|2022-06-30 08:20:20|6966.2|6960.2|6967.1|6961.1|6967.1|6961.1|6965.7|6959.7|0
1656577230000|2022-06-30 08:20:30|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1656577250000|2022-06-30 08:20:50|6967.1|6961.1|6967.2|6961.2|6967.2|6961.2|6967.1|6961.1|0
1656577260000|2022-06-30 08:21:00|6967.1|6961.1|6967.7|6961.7|6967.7|6961.7|6967.1|6961.1|0
1656577380000|2022-06-30 08:23:00|6967.2|6961.2|6967.7|6961.7|6967.7|6961.7|6967.2|6961.2|0
1656577400000|2022-06-30 08:23:20|6967.2|6961.2|6967.1|6961.1|6967.2|6961.2|6967.1|6961.1|0
1656577410000|2022-06-30 08:23:30|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|6967.2|6961.2|0
1656577440000|2022-06-30 08:24:00|6966.7|6960.7|6966.2|6960.2|6966.7|6960.7|6966.2|6960.2|0
1656577480000|2022-06-30 08:24:40|6966.7|6960.7|6967.2|6961.2|6967.2|6961.2|6966.7|6960.7|0
1656577500000|2022-06-30 08:25:00|6966.7|6960.7|6967.1|6961.1|6967.1|6961.1|6966.7|6960.7|0
1656577510000|2022-06-30 08:25:10|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1656577520000|2022-06-30 08:25:20|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|6966.2|6960.2|0
1656577560000|2022-06-30 08:26:00|6966.8|6960.8|6967.2|6961.2|6967.2|6961.2|6966.8|6960.8|0
1656577570000|2022-06-30 08:26:10|6966.2|6960.2|6967.2|6961.2|6967.2|6961.2|6966.2|6960.2|0
1656577690000|2022-06-30 08:28:10|6966.7|6960.7|6968.1|6962.1|6968.1|6962.1|6966.7|6960.7|1
1656577720000|2022-06-30 08:28:40|6967.1|6961.1|6967.1|6961.1|6967.6|6961.6|6967.1|6961.1|2
1656577730000|2022-06-30 08:28:50|6967.2|6961.2|6967.2|6961.2|6967.6|6961.6|6967.2|6961.2|0
1656577740000|2022-06-30 08:29:00|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|6967.1|6961.1|0
1656577750000|2022-06-30 08:29:10|6966.6|6960.6|6966.1|6960.1|6966.6|6960.6|6966.1|6960.1|1
1656577770000|2022-06-30 08:29:30|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1656577780000|2022-06-30 08:29:40|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|0
1656577850000|2022-06-30 08:30:50|6967.7|6961.7|6969.1|6963.1|6969.1|6963.1|6967.6|6961.6|1
1656577860000|2022-06-30 08:31:00|6968.6|6962.6|6963.2|6957.2|6968.6|6962.6|6963.2|6957.2|8
1656577870000|2022-06-30 08:31:10|6963.6|6957.6|6964.3|6958.3|6964.3|6958.3|6963.6|6957.6|0
1656577890000|2022-06-30 08:31:30|6964.7|6958.7|6964.3|6958.3|6965.7|6959.7|6964.3|6958.3|0
1656577900000|2022-06-30 08:31:40|6964.2|6958.2|6964.1|6958.1|6964.2|6958.2|6963.7|6957.7|0
1656577910000|2022-06-30 08:31:50|6963.2|6957.2|6962.6|6956.6|6963.2|6957.2|6962.6|6956.6|0
1656577930000|2022-06-30 08:32:10|6962.7|6956.7|6963.3|6957.3|6963.3|6957.3|6962.7|6956.7|0
1656577940000|2022-06-30 08:32:20|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|0
1656577960000|2022-06-30 08:32:40|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|6963.1|6957.1|0
1656577970000|2022-06-30 08:32:50|6962.6|6956.6|6962.1|6956.1|6963.1|6957.1|6962.1|6956.1|0
1656577980000|2022-06-30 08:33:00|6962.6|6956.6|6963.1|6957.1|6963.1|6957.1|6962.6|6956.6|0
1656577990000|2022-06-30 08:33:10|6963.2|6957.2|6963.2|6957.2|6964.2|6958.2|6963.2|6957.2|0
1656578000000|2022-06-30 08:33:20|6962.7|6956.7|6962.6|6956.6|6962.7|6956.7|6962.6|6956.6|0
1656578010000|2022-06-30 08:33:30|6963.1|6957.1|6962.6|6956.6|6963.1|6957.1|6962.6|6956.6|0
1656578020000|2022-06-30 08:33:40|6962.2|6956.2|6962.6|6956.6|6962.6|6956.6|6961.7|6955.7|0
1656578030000|2022-06-30 08:33:50|6962.1|6956.1|6962.1|6956.1|6962.1|6956.1|6962.1|6956.1|0
1656578040000|2022-06-30 08:34:00|6962|6956|6960.2|6954.2|6962|6956|6960.2|6954.2|1
1656578050000|2022-06-30 08:34:10|6959.6|6953.6|6960.1|6954.1|6960.6|6954.6|6959.2|6953.2|0
1656578060000|2022-06-30 08:34:20|6959.1|6953.1|6956.2|6950.2|6959.1|6953.1|6956.2|6950.2|0
1656578070000|2022-06-30 08:34:30|6955.3|6949.3|6954.2|6948.2|6955.3|6949.3|6954.2|6948.2|0
1656578100000|2022-06-30 08:35:00|6953.7|6947.7|6953.7|6947.7|6954.2|6948.2|6953.7|6947.7|0
1656578120000|2022-06-30 08:35:20|6955.2|6949.2|6954.7|6948.7|6955.2|6949.2|6954.7|6948.7|0
1656578130000|2022-06-30 08:35:30|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6954.6|6948.6|0
1656578140000|2022-06-30 08:35:40|6954.6|6948.6|6954.1|6948.1|6954.6|6948.6|6954.1|6948.1|0
1656578150000|2022-06-30 08:35:50|6953.6|6947.6|6953.6|6947.6|6953.6|6947.6|6953.6|6947.6|0
1656578160000|2022-06-30 08:36:00|6953.2|6947.2|6955.1|6949.1|6955.1|6949.1|6953.2|6947.2|1
1656578170000|2022-06-30 08:36:10|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6953.6|6947.6|1
1656578200000|2022-06-30 08:36:40|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|0
1656578220000|2022-06-30 08:37:00|6954.2|6948.2|6955.6|6949.6|6955.6|6949.6|6954.2|6948.2|1
1656578230000|2022-06-30 08:37:10|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|0
1656578240000|2022-06-30 08:37:20|6955.2|6949.2|6955.6|6949.6|6955.6|6949.6|6955.2|6949.2|0
1656578250000|2022-06-30 08:37:30|6956.1|6950.1|6955.6|6949.6|6956.1|6950.1|6955.6|6949.6|0
1656578260000|2022-06-30 08:37:40|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|6955.1|6949.1|0
1656578270000|2022-06-30 08:37:50|6954.6|6948.6|6954.1|6948.1|6954.6|6948.6|6954.1|6948.1|0
1656578280000|2022-06-30 08:38:00|6955.1|6949.1|6955.1|6949.1|6955.6|6949.6|6955.1|6949.1|0
1656578290000|2022-06-30 08:38:10|6954.6|6948.6|6953.1|6947.1|6954.6|6948.6|6953.1|6947.1|2
1656578310000|2022-06-30 08:38:30|6952.7|6946.7|6951.4|6945.4|6953.5|6947.5|6951.4|6945.4|18
1656578320000|2022-06-30 08:38:40|6947.9|6941.9|6946.4|6940.4|6948.4|6942.4|6946.4|6940.4|21
1656578340000|2022-06-30 08:39:00|6946.3|6940.3|6946.4|6940.4|6946.4|6940.4|6946.3|6940.3|5
1656578350000|2022-06-30 08:39:10|6947.3|6941.3|6946.8|6940.8|6947.3|6941.3|6946.8|6940.8|1
1656578360000|2022-06-30 08:39:20|6947.3|6941.3|6946.4|6940.4|6948.8|6942.8|6946.4|6940.4|0
1656578370000|2022-06-30 08:39:30|6946.3|6940.3|6948.4|6942.4|6948.4|6942.4|6946.3|6940.3|1
1656578380000|2022-06-30 08:39:40|6948.3|6942.3|6948.8|6942.8|6948.8|6942.8|6948.3|6942.3|0
1656578390000|2022-06-30 08:39:50|6948.3|6942.3|6946.9|6936.9|6948.3|6942.3|6943.4|6936.9|3
1656578400000|2022-06-30 08:40:00|6942.2|6936.2|6944.9|6938.9|6947.3|6938.9|6942.2|6936.2|2
1656578410000|2022-06-30 08:40:10|6947.3|6937.3|6944.9|6938.9|6947.3|6938.9|6944.9|6937.3|0
1656578420000|2022-06-30 08:40:20|6947.3|6937.3|6944.9|6938.9|6947.3|6938.9|6944.9|6937.3|0
1656578430000|2022-06-30 08:40:30|6947.3|6937.3|6947.3|6937.3|6947.3|6938.9|6944.3|6937.3|0
1656578440000|2022-06-30 08:40:40|6944.9|6938.9|6944.9|6938.9|6947.3|6938.9|6944.9|6937.3|0
1656578450000|2022-06-30 08:40:50|6947.3|6937.3|6947.3|6937.3|6947.3|6938.9|6944.9|6937.3|0
1656578460000|2022-06-30 08:41:00|6947.4|6937.4|6944.9|6934.9|6947.4|6939|6941.7|6934.9|1
1656578470000|2022-06-30 08:41:10|6945|6935|6948.4|6938.4|6949.9|6941.4|6943.9|6934.8|0
1656578480000|2022-06-30 08:41:20|6946.8|6940.8|6948.4|6938.4|6948.4|6940.8|6946.8|6938.4|0
1656578490000|2022-06-30 08:41:30|6947.3|6941.3|6952.4|6942.4|6953.4|6945.3|6947.3|6941.3|5
1656578500000|2022-06-30 08:41:40|6950.9|6944.9|6947.9|6941.9|6952.4|6944.9|6947.9|6941.4|0
1656578510000|2022-06-30 08:41:50|6947.8|6941.8|6945.9|6939.9|6950.3|6942.8|6945.9|6939.9|0
1656578520000|2022-06-30 08:42:00|6950.4|6940.4|6949.4|6943.4|6950.4|6944.4|6949.4|6940.4|0
1656578530000|2022-06-30 08:42:10|6949.9|6943.9|6949.9|6943.9|6952.4|6943.9|6948.9|6941.4|0
1656578540000|2022-06-30 08:42:20|6950.4|6944.4|6949.9|6943.9|6950.4|6944.4|6949.9|6943.9|0
1656578550000|2022-06-30 08:42:30|6948.9|6942.9|6947.9|6941.9|6948.9|6942.9|6947.9|6941.9|0
1656578560000|2022-06-30 08:42:40|6952.4|6942.4|6948|6942|6952.4|6942.4|6948|6940.4|0
1656578570000|2022-06-30 08:42:50|6948.9|6942.9|6947.7|6941.7|6950.5|6942.9|6945.5|6939.3|0
1656578580000|2022-06-30 08:43:00|6946.2|6940.2|6944.9|6934.9|6946.2|6940.2|6941.5|6933.5|1
1656578590000|2022-06-30 08:43:10|6945.9|6935.9|6947.8|6932.8|6947.9|6935.9|6944.9|6932.8|0
1656578600000|2022-06-30 08:43:20|6940.9|6934.9|6941.4|6935.4|6941.4|6935.4|6937.4|6925.9|0
1656578610000|2022-06-30 08:43:30|6941.9|6935.9|6944.4|6934.4|6944.4|6935.9|6941.9|6934.4|0
1656578620000|2022-06-30 08:43:40|6944.9|6934.9|6943.9|6937.9|6944.9|6937.9|6943.9|6934.9|0
1656578630000|2022-06-30 08:43:50|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|0
1656578640000|2022-06-30 08:44:00|6943.9|6937.9|6942.9|6936.9|6946.4|6937.9|6942.4|6936.4|0
1656578650000|2022-06-30 08:44:10|6943.4|6937.4|6942|6936|6943.4|6937.4|6942|6936|0
1656578660000|2022-06-30 08:44:20|6941.5|6935.5|6941.9|6935.9|6941.9|6935.9|6941.5|6935.5|0
1656578670000|2022-06-30 08:44:30|6941.5|6935.5|6940.9|6934.9|6941.5|6935.5|6940.9|6934.9|0
1656578680000|2022-06-30 08:44:40|6939.8|6933.8|6938.9|6932.9|6940.8|6934.8|6938.9|6932.9|0
1656578700000|2022-06-30 08:45:00|6939.5|6933.5|6942|6936|6945.4|6937|6939.5|6933.5|1
1656578710000|2022-06-30 08:45:10|6942.9|6936.9|6941.5|6935.5|6946.4|6937.4|6941.5|6935.4|0
1656578720000|2022-06-30 08:45:20|6944.4|6934.4|6941.5|6935.5|6944.4|6936.4|6941.4|6934.4|0
1656578730000|2022-06-30 08:45:30|6944.4|6934.4|6941.4|6935.4|6944.4|6935.9|6941.4|6934.4|0
1656578740000|2022-06-30 08:45:40|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|0
1656578750000|2022-06-30 08:45:50|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|0
1656578760000|2022-06-30 08:46:00|6941.4|6935.4|6941.8|6935.8|6942.9|6936.9|6941.3|6935.3|0
1656578770000|2022-06-30 08:46:10|6941.7|6935.7|6938.9|6932.9|6941.7|6935.7|6938.9|6932.9|1
1656578780000|2022-06-30 08:46:20|6939|6933|6937.3|6931.3|6939|6933|6937.3|6931.3|0
1656578790000|2022-06-30 08:46:30|6937.4|6931.4|6939.9|6933.9|6941.4|6935.4|6937.4|6931.4|2
1656578800000|2022-06-30 08:46:40|6939.4|6933.4|6937.3|6931.3|6939.5|6933.5|6937.3|6931.3|0
1656578810000|2022-06-30 08:46:50|6936.8|6930.8|6937.8|6931.8|6937.8|6931.8|6936.8|6930.8|0
1656578820000|2022-06-30 08:47:00|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|0
1656578840000|2022-06-30 08:47:20|6937.8|6931.8|6939.4|6933.4|6939.4|6933.4|6937.8|6931.8|0
1656578850000|2022-06-30 08:47:30|6939.8|6933.8|6939.8|6933.8|6939.9|6933.9|6939.3|6933.3|0
1656578860000|2022-06-30 08:47:40|6939.3|6933.3|6939.4|6933.4|6939.8|6933.8|6939.3|6933.3|0
1656578870000|2022-06-30 08:47:50|6939.8|6933.8|6940.4|6934.4|6940.4|6934.4|6939.3|6933.3|0
1656578880000|2022-06-30 08:48:00|6941.4|6935.4|6941.3|6935.3|6941.9|6935.9|6940.8|6934.8|0
1656578890000|2022-06-30 08:48:10|6941.2|6935.2|6939.2|6933.2|6941.3|6935.3|6938.3|6932.3|1
1656578900000|2022-06-30 08:48:20|6940.7|6934.7|6940.9|6934.9|6940.9|6934.9|6940.4|6934.4|0
1656578910000|2022-06-30 08:48:30|6940.4|6934.4|6939.8|6933.8|6940.4|6934.4|6939.8|6933.8|0
1656578920000|2022-06-30 08:48:40|6939.3|6933.3|6939.3|6933.3|6939.8|6933.8|6938.8|6932.8|0
1656578930000|2022-06-30 08:48:50|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|0
1656578940000|2022-06-30 08:49:00|6938.9|6932.9|6939.8|6933.8|6939.8|6933.8|6938.9|6932.9|0
1656578950000|2022-06-30 08:49:10|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|0
1656578960000|2022-06-30 08:49:20|6938.3|6932.3|6938.4|6932.4|6938.4|6932.4|6937.8|6931.8|0
1656578970000|2022-06-30 08:49:30|6937.3|6931.3|6937.2|6931.2|6937.3|6931.3|6936.8|6930.8|0
1656578980000|2022-06-30 08:49:40|6936.8|6930.8|6934.8|6928.8|6936.8|6930.8|6934.8|6928.8|0
1656578990000|2022-06-30 08:49:50|6935|6929|6937.1|6931.1|6937.2|6931.2|6934.8|6928.8|25
1656579000000|2022-06-30 08:50:00|6937|6931|6926.6|6920.6|6937|6931|6926.6|6920.6|19
1656579010000|2022-06-30 08:50:10|6928.1|6922.1|6927.6|6921.6|6928.1|6922.1|6927.6|6921.6|0
1656579020000|2022-06-30 08:50:20|6928|6922|6930|6924|6930.5|6924.5|6928|6922|0
1656579030000|2022-06-30 08:50:30|6930.5|6924.5|6931.5|6925.5|6933.5|6927.5|6930.5|6924.5|1
1656579040000|2022-06-30 08:50:40|6932|6926|6925.5|6915.5|6932|6926|6924.5|6915.5|6
1656579050000|2022-06-30 08:50:50|6924|6918|6926.1|6920.1|6926.1|6920.1|6924|6918|0
1656579060000|2022-06-30 08:51:00|6926.6|6920.6|6928.6|6922.6|6928.6|6922.6|6925.7|6919.7|3
1656579070000|2022-06-30 08:51:10|6928|6922|6926.1|6920.1|6928|6922|6926.1|6920.1|2
1656579080000|2022-06-30 08:51:20|6926.6|6920.6|6927.6|6921.6|6927.6|6921.6|6926.6|6920.6|0
1656579090000|2022-06-30 08:51:30|6929.3|6923.3|6932|6926|6932|6926|6929.3|6923.3|3
1656579100000|2022-06-30 08:51:40|6932.4|6926.4|6932.5|6926.5|6932.5|6926.5|6932.4|6926.4|0
1656579110000|2022-06-30 08:51:50|6932.4|6926.4|6932.9|6926.9|6932.9|6926.9|6932.4|6926.4|0
1656579130000|2022-06-30 08:52:10|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|0
1656579140000|2022-06-30 08:52:20|6933.9|6927.9|6937.4|6927.4|6937.4|6927.9|6933.4|6927.4|0
1656579150000|2022-06-30 08:52:30|6936.8|6930.8|6937.1|6931.1|6937.1|6931.1|6936.8|6930.8|0
1656579160000|2022-06-30 08:52:40|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|6933.6|6927.6|0
1656579170000|2022-06-30 08:52:50|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|6934.1|6928.1|0
1656579180000|2022-06-30 08:53:00|6935.1|6929.1|6935|6929|6935.1|6929.1|6935|6929|0
1656579190000|2022-06-30 08:53:10|6934.6|6928.6|6934.1|6928.1|6934.6|6928.6|6934.1|6928.1|0
1656579200000|2022-06-30 08:53:20|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|0
1656579210000|2022-06-30 08:53:30|6935.1|6929.1|6933.6|6927.6|6935.1|6929.1|6933.6|6927.6|0
1656579250000|2022-06-30 08:54:10|6933.4|6927.4|6931.4|6925.4|6933.4|6927.4|6931.4|6925.4|0
1656579260000|2022-06-30 08:54:20|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1656579270000|2022-06-30 08:54:30|6931.9|6925.9|6929.1|6923.1|6931.9|6925.9|6929.1|6923.1|2
1656579280000|2022-06-30 08:54:40|6929.5|6923.5|6929.1|6923.1|6929.6|6923.6|6929.1|6923.1|0
1656579300000|2022-06-30 08:55:00|6929.6|6923.6|6928.6|6922.6|6929.6|6923.6|6928.6|6922.6|0
1656579310000|2022-06-30 08:55:10|6928.1|6922.1|6928.6|6922.6|6928.6|6922.6|6928.1|6922.1|0
1656579320000|2022-06-30 08:55:20|6930.6|6924.6|6930.1|6924.1|6930.6|6924.6|6930.1|6924.1|0
1656579340000|2022-06-30 08:55:40|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1656579350000|2022-06-30 08:55:50|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|0
1656579360000|2022-06-30 08:56:00|6931|6925|6931|6925|6931|6925|6931|6925|0
1656579370000|2022-06-30 08:56:10|6931.1|6925.1|6930.6|6924.6|6931.1|6925.1|6930.6|6924.6|0
1656579380000|2022-06-30 08:56:20|6930.5|6924.5|6930.1|6924.1|6930.5|6924.5|6930.1|6924.1|0
1656579390000|2022-06-30 08:56:30|6930|6924|6930.1|6924.1|6930.1|6924.1|6930|6924|0
1656579400000|2022-06-30 08:56:40|6930.6|6924.6|6930.5|6924.5|6930.6|6924.6|6930.5|6924.5|0
1656579410000|2022-06-30 08:56:50|6930.4|6924.4|6930.5|6924.5|6930.5|6924.5|6930.4|6924.4|0
1656579420000|2022-06-30 08:57:00|6931|6925|6928|6922|6931.5|6925.5|6928|6922|3
1656579460000|2022-06-30 08:57:40|6928.6|6922.6|6928.5|6922.5|6928.6|6922.6|6928.5|6922.5|0
1656579530000|2022-06-30 08:58:50|6920.3|6914.3|6918.8|6912.8|6920.3|6914.3|6918.8|6912.8|26
1656579540000|2022-06-30 08:59:00|6918.3|6912.3|6918.3|6912.3|6918.8|6912.3|6916.3|6908.8|0
1656579560000|2022-06-30 08:59:20|6917.8|6911.8|6919.2|6913.2|6919.2|6913.2|6917.8|6911.8|0
1656579570000|2022-06-30 08:59:30|6918.8|6912.8|6918.7|6912.7|6918.8|6912.8|6918.7|6912.7|0
1656579580000|2022-06-30 08:59:40|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|0
1656579590000|2022-06-30 08:59:50|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|1
1656579600000|2022-06-30 09:00:00|6919.9|6913.9|6921.4|6915.4|6921.4|6915.4|6919|6913|0
1656579610000|2022-06-30 09:00:10|6920.9|6914.9|6921.4|6915.4|6921.4|6915.4|6920.9|6914.9|0
1656579620000|2022-06-30 09:00:20|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|0
1656579630000|2022-06-30 09:00:30|6922|6916|6921.8|6915.8|6922.4|6916.4|6921.8|6915.8|0
1656579640000|2022-06-30 09:00:40|6921.9|6915.9|6922.4|6916.4|6922.4|6916.4|6921.9|6915.9|0
1656579660000|2022-06-30 09:01:00|6921.8|6915.8|6922.4|6916.4|6922.4|6916.4|6921.8|6915.8|0
1656579690000|2022-06-30 09:01:30|6920.9|6914.9|6922.3|6916.3|6922.3|6916.3|6920.9|6914.9|0
1656579700000|2022-06-30 09:01:40|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|0
1656579710000|2022-06-30 09:01:50|6922.9|6916.9|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|0
1656579720000|2022-06-30 09:02:00|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|0
1656579730000|2022-06-30 09:02:10|6922.9|6916.9|6918.9|6912.9|6922.9|6916.9|6918.8|6912.8|1
1656579740000|2022-06-30 09:02:20|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|0
1656579750000|2022-06-30 09:02:30|6918.8|6912.8|6919.4|6913.4|6919.4|6913.4|6918.8|6912.8|0
1656579760000|2022-06-30 09:02:40|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1656579770000|2022-06-30 09:02:50|6920|6914|6920.9|6914.9|6920.9|6914.9|6920|6914|0
1656579780000|2022-06-30 09:03:00|6920.8|6914.8|6920.3|6914.3|6920.8|6914.8|6919.9|6913.9|0
1656579790000|2022-06-30 09:03:10|6919.4|6913.4|6918.3|6912.3|6919.4|6913.4|6917.9|6911.9|0
1656579800000|2022-06-30 09:03:20|6917.8|6911.8|6917.9|6911.9|6917.9|6911.9|6916.8|6910.8|0
1656579810000|2022-06-30 09:03:30|6918.4|6912.4|6918.8|6912.8|6918.8|6912.8|6918.4|6912.4|0
1656579820000|2022-06-30 09:03:40|6918.9|6912.9|6918.8|6912.8|6918.9|6912.9|6918.8|6912.8|0
1656579830000|2022-06-30 09:03:50|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|0
1656579840000|2022-06-30 09:04:00|6918.9|6912.9|6917.9|6911.9|6918.9|6912.9|6917.9|6911.9|0
1656579850000|2022-06-30 09:04:10|6917.3|6911.3|6915.9|6909.9|6917.4|6911.4|6915.9|6909.9|0
1656579860000|2022-06-30 09:04:20|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|0
1656579870000|2022-06-30 09:04:30|6915.9|6909.9|6916.4|6910.4|6916.4|6910.4|6915.3|6909.3|0
1656579880000|2022-06-30 09:04:40|6920.8|6914.8|6921.3|6915.3|6921.3|6915.3|6920.8|6914.8|3
1656579890000|2022-06-30 09:04:50|6921.6|6915.6|6925.8|6919.8|6926.3|6920.3|6921.6|6915.6|4
1656579900000|2022-06-30 09:05:00|6925.9|6919.9|6927.8|6921.8|6927.8|6921.8|6925.9|6919.9|2
1656579910000|2022-06-30 09:05:10|6925.8|6919.8|6922.3|6916.3|6925.8|6919.8|6922.3|6916.3|9
1656579940000|2022-06-30 09:05:40|6921.8|6915.8|6922.2|6916.2|6922.2|6916.2|6921.7|6915.7|0
1656579960000|2022-06-30 09:06:00|6922.6|6916.6|6922.7|6916.7|6922.7|6916.7|6922.6|6916.6|0
1656579970000|2022-06-30 09:06:10|6922.3|6916.3|6923.7|6917.7|6923.7|6917.7|6922.3|6916.3|0
1656579980000|2022-06-30 09:06:20|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|6923.2|6917.2|0
1656579990000|2022-06-30 09:06:30|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|0
1656580010000|2022-06-30 09:06:50|6923.7|6917.7|6923.2|6917.2|6923.7|6917.7|6923.2|6917.2|0
1656580020000|2022-06-30 09:07:00|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.2|6917.2|0
1656580030000|2022-06-30 09:07:10|6923.6|6917.6|6923.7|6917.7|6923.7|6917.7|6923.6|6917.6|0
1656580070000|2022-06-30 09:07:50|6923.3|6917.3|6924.2|6918.2|6924.2|6918.2|6922.7|6916.7|0
1656580080000|2022-06-30 09:08:00|6923.2|6917.2|6923.1|6917.1|6923.2|6917.2|6923.1|6917.1|0
1656580100000|2022-06-30 09:08:20|6922.6|6916.6|6923.1|6917.1|6923.1|6917.1|6922.6|6916.6|0
1656580110000|2022-06-30 09:08:30|6923.2|6917.2|6924.2|6918.2|6924.2|6918.2|6923.2|6917.2|0
1656580130000|2022-06-30 09:08:50|6924.1|6918.1|6923.1|6917.1|6924.1|6918.1|6922.7|6916.7|0
1656580160000|2022-06-30 09:09:20|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1656580170000|2022-06-30 09:09:30|6922.2|6916.2|6922|6916|6922.2|6916.2|6922|6916|0
1656580180000|2022-06-30 09:09:40|6922.6|6916.6|6923.2|6917.2|6924.2|6918.2|6922.6|6916.6|0
1656580190000|2022-06-30 09:09:50|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|0
1656580200000|2022-06-30 09:10:00|6922.6|6916.6|6918.2|6912.2|6922.6|6916.6|6918.1|6912.1|2
1656580210000|2022-06-30 09:10:10|6918.6|6912.6|6918.8|6912.8|6918.8|6912.8|6918.6|6912.6|0
1656580220000|2022-06-30 09:10:20|6919.2|6913.2|6919.7|6913.7|6922.7|6914.2|6919.2|6912.7|0
1656580230000|2022-06-30 09:10:30|6920.4|6914.4|6921.8|6915.8|6921.8|6915.8|6920.4|6914.4|0
1656580240000|2022-06-30 09:10:40|6924.7|6914.7|6922.4|6916.4|6925.2|6916.4|6922.3|6914.7|0
1656580260000|2022-06-30 09:11:00|6922.3|6916.3|6921.2|6915.2|6922.3|6916.3|6921.2|6915.2|0
1656580270000|2022-06-30 09:11:10|6921.7|6915.7|6921.6|6915.6|6921.7|6915.7|6921.6|6915.6|0
1656580290000|2022-06-30 09:11:30|6921.2|6915.2|6921.2|6915.2|6921.6|6915.6|6921.1|6915.1|0
1656580300000|2022-06-30 09:11:40|6921.1|6915.1|6920.2|6914.2|6921.1|6915.1|6920.2|6914.2|0
1656580320000|2022-06-30 09:12:00|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|0
1656580330000|2022-06-30 09:12:10|6918.7|6912.7|6919.2|6913.2|6919.2|6913.2|6918.7|6912.7|0
1656580340000|2022-06-30 09:12:20|6921.7|6911.7|6921.7|6911.7|6921.7|6911.7|6921.7|6911.7|0
1656580350000|2022-06-30 09:12:30|6920.2|6914.2|6920.2|6914.2|6921.7|6914.2|6920.1|6911.7|0
1656580360000|2022-06-30 09:12:40|6920.1|6914.1|6922.3|6916.3|6922.3|6916.3|6920.1|6914.1|0
1656580370000|2022-06-30 09:12:50|6920.8|6914.8|6922.2|6916.2|6923.6|6916.2|6920.8|6913.6|0
1656580380000|2022-06-30 09:13:00|6921.2|6915.2|6920.7|6914.7|6921.2|6915.2|6920.2|6914.2|0
1656580390000|2022-06-30 09:13:10|6920.2|6914.2|6920.2|6914.2|6920.7|6914.7|6920.2|6914.2|0
1656580420000|2022-06-30 09:13:40|6919.8|6913.8|6919.7|6913.7|6919.8|6913.8|6919.7|6913.7|0
1656580440000|2022-06-30 09:14:00|6919.2|6913.2|6918.8|6912.8|6919.3|6913.3|6918.8|6912.8|0
1656580450000|2022-06-30 09:14:10|6918.7|6912.7|6922.5|6916.5|6922.5|6916.5|6918.7|6912.7|3
1656580460000|2022-06-30 09:14:20|6922.7|6916.7|6923.2|6917.2|6923.2|6917.2|6922.7|6916.7|0
1656580480000|2022-06-30 09:14:40|6922.8|6916.8|6922.7|6916.7|6922.8|6916.8|6922.7|6916.7|0
1656580490000|2022-06-30 09:14:50|6922.6|6916.6|6922.1|6916.1|6922.6|6916.6|6922.1|6916.1|0
1656580500000|2022-06-30 09:15:00|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|2
1656580510000|2022-06-30 09:15:10|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|5
1656580520000|2022-06-30 09:15:20|||||||||3
1656580530000|2022-06-30 09:15:30|6921.2|6915.2|6922.5|6916.5|6922.5|6916.5|6921.2|6915.2|2
1656580540000|2022-06-30 09:15:40|6921.9|6915.9|6918.7|6912.7|6921.9|6915.9|6918.7|6912.7|1
1656580550000|2022-06-30 09:15:50|6918.6|6912.6|6922.3|6916.3|6922.3|6916.3|6918.6|6912.6|3
1656580560000|2022-06-30 09:16:00|6921.4|6915.4|6923.2|6917.2|6923.2|6917.2|6921.4|6915.4|1
1656580570000|2022-06-30 09:16:10|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|6923.3|6917.3|0
1656580610000|2022-06-30 09:16:50|6922.9|6916.9|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|0
1656580620000|2022-06-30 09:17:00|6923.3|6917.3|6922.8|6916.8|6923.3|6917.3|6922.7|6916.7|0
1656580630000|2022-06-30 09:17:10|6922.7|6916.7|6921.4|6915.4|6922.7|6916.7|6921.2|6915.2|0
1656580640000|2022-06-30 09:17:20|6922.7|6916.7|6923.3|6917.3|6923.3|6917.3|6922.7|6916.7|5
1656580650000|2022-06-30 09:17:30|6924.4|6918.4|6925.2|6919.2|6925.2|6919.2|6924.4|6918.4|0
1656580660000|2022-06-30 09:17:40|6925.3|6919.3|6926.8|6920.8|6926.8|6920.8|6925.3|6919.3|0
1656580670000|2022-06-30 09:17:50|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1656580680000|2022-06-30 09:18:00|6926.3|6920.3|6925.3|6919.3|6926.3|6920.3|6925.2|6919.2|3
1656580690000|2022-06-30 09:18:10|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|0
1656580700000|2022-06-30 09:18:20|6923.9|6917.9|6922.8|6916.8|6923.9|6917.9|6922.8|6916.8|0
1656580710000|2022-06-30 09:18:30|6922.4|6916.4|6921.7|6915.7|6922.4|6916.4|6921.4|6915.4|5
1656580720000|2022-06-30 09:18:40|6920.6|6914.6|6921.7|6915.7|6921.7|6915.7|6920.6|6914.6|0
1656580730000|2022-06-30 09:18:50|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|4
1656580750000|2022-06-30 09:19:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1656580760000|2022-06-30 09:19:20|6924.1|6918.1|6925.3|6919.3|6925.3|6919.3|6924.1|6918.1|0
1656580770000|2022-06-30 09:19:30|6925.7|6919.7|6925.3|6919.3|6925.8|6919.8|6925.3|6919.3|0
1656580780000|2022-06-30 09:19:40|6923.2|6917.2|6922.6|6916.6|6923.2|6917.2|6922.6|6916.6|0
1656580790000|2022-06-30 09:19:50|6922.1|6916.1|6923.2|6917.2|6923.2|6917.2|6922.1|6916.1|0
1656580840000|2022-06-30 09:20:40|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|0
1656580850000|2022-06-30 09:20:50|6923.2|6917.2|6922.7|6916.7|6923.2|6917.2|6922.7|6916.7|0
1656580860000|2022-06-30 09:21:00|6922.6|6916.6|6922.7|6916.7|6922.7|6916.7|6922.2|6916.2|0
1656580870000|2022-06-30 09:21:10|6922.2|6916.2|6922.7|6916.7|6922.7|6916.7|6922.2|6916.2|0
1656580880000|2022-06-30 09:21:20|6922.2|6916.2|6921.8|6915.8|6922.2|6916.2|6921.8|6915.8|0
1656580890000|2022-06-30 09:21:30|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|0
1656580900000|2022-06-30 09:21:40|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1656580920000|2022-06-30 09:22:00|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|0
1656580930000|2022-06-30 09:22:10|6922.6|6916.6|6922.7|6916.7|6922.7|6916.7|6922.6|6916.6|0
1656580940000|2022-06-30 09:22:20|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.2|6918.2|1
1656580950000|2022-06-30 09:22:30|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|0
1656580960000|2022-06-30 09:22:40|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.3|6918.3|0
1656580980000|2022-06-30 09:23:00|6924.6|6918.6|6923.7|6917.7|6924.6|6918.6|6923.7|6917.7|0
1656580990000|2022-06-30 09:23:10|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|0
1656581010000|2022-06-30 09:23:30|6924|6918|6924.2|6918.2|6924.2|6918.2|6924|6918|0
1656581030000|2022-06-30 09:23:50|6923.3|6917.3|6922.2|6916.2|6923.3|6917.3|6922.2|6916.2|1
1656581040000|2022-06-30 09:24:00|6923.7|6917.7|6924.7|6918.7|6924.7|6918.7|6923.7|6917.7|0
1656581070000|2022-06-30 09:24:30|6924.3|6918.3|6924.7|6918.7|6925.4|6919.4|6923.2|6917.2|0
1656581080000|2022-06-30 09:24:40|6924.6|6918.6|6923.7|6917.7|6924.6|6918.6|6923.7|6917.7|0
1656581090000|2022-06-30 09:24:50|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|0
1656581100000|2022-06-30 09:25:00|6923.7|6917.7|6923.3|6917.3|6923.7|6917.7|6923.3|6917.3|0
1656581110000|2022-06-30 09:25:10|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1656581130000|2022-06-30 09:25:30|6923.3|6917.3|6923.7|6917.7|6923.7|6917.7|6923.3|6917.3|0
1656581140000|2022-06-30 09:25:40|6924.2|6918.2|6923.7|6917.7|6924.2|6918.2|6923.7|6917.7|0
1656581150000|2022-06-30 09:25:50|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|0
1656581170000|2022-06-30 09:26:10|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1656581200000|2022-06-30 09:26:40|6923.2|6917.2|6923.1|6917.1|6923.2|6917.2|6923.1|6917.1|0
1656581210000|2022-06-30 09:26:50|6924|6918|6924.5|6918.5|6924.5|6918.5|6924|6918|0
1656581220000|2022-06-30 09:27:00|6925.2|6919.2|6925.7|6919.7|6925.7|6919.7|6925.2|6919.2|1
1656581230000|2022-06-30 09:27:10|6925.6|6919.6|6925.1|6919.1|6925.6|6919.6|6925.1|6919.1|0
1656581270000|2022-06-30 09:27:50|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|0
1656581280000|2022-06-30 09:28:00|6925|6919|6922.7|6916.7|6925|6919|6922.6|6916.6|4
1656581290000|2022-06-30 09:28:10|6922.1|6916.1|6922|6916|6922.1|6916.1|6921.6|6915.6|1
1656581330000|2022-06-30 09:28:50|6922.1|6916.1|6924.5|6918.5|6924.5|6918.5|6922.1|6916.1|0
1656581350000|2022-06-30 09:29:10|6923.5|6917.5|6922.2|6916.2|6923.5|6917.5|6922.2|6916.2|0
1656581370000|2022-06-30 09:29:30|6921.6|6915.6|6922.1|6916.1|6922.1|6916.1|6921.6|6915.6|0
1656581390000|2022-06-30 09:29:50|6921.7|6915.7|6922.6|6916.6|6922.6|6916.6|6921.7|6915.7|0
1656581400000|2022-06-30 09:30:00|6922.2|6916.2|6922.5|6916.5|6922.5|6916.5|6922.2|6916.2|0
1656581410000|2022-06-30 09:30:10|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1656581450000|2022-06-30 09:30:50|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|0
1656581460000|2022-06-30 09:31:00|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|0
1656581470000|2022-06-30 09:31:10|6922|6916|6922|6916|6922|6916|6922|6916|4
1656581510000|2022-06-30 09:31:50|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1656581520000|2022-06-30 09:32:00|6921|6915|6922.1|6916.1|6922.1|6916.1|6921|6915|4
1656581530000|2022-06-30 09:32:10|6923|6917|6923|6917|6923|6917|6923|6917|0
1656581540000|2022-06-30 09:32:20|||||||||1
1656581550000|2022-06-30 09:32:30|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|0
1656581560000|2022-06-30 09:32:40|6922|6916|6921.4|6915.4|6922|6916|6921|6915|13
1656581570000|2022-06-30 09:32:50|6921.5|6915.5|6923.4|6917.4|6923.4|6917.4|6921.5|6915.5|0
1656581580000|2022-06-30 09:33:00|6922.1|6916.1|6924|6918|6924.3|6918.3|6921.6|6915.6|0
1656581590000|2022-06-30 09:33:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|1
1656581600000|2022-06-30 09:33:20|6921.6|6915.6|6922.5|6916.5|6922.5|6916.5|6921.6|6915.6|3
1656581630000|2022-06-30 09:33:50|6922.4|6916.4|6921.6|6915.6|6922.4|6916.4|6921.6|6915.6|0
1656581640000|2022-06-30 09:34:00|6922.4|6916.4|6922|6916|6922.4|6916.4|6922|6916|0
1656581650000|2022-06-30 09:34:10|6922.4|6916.4|6921.9|6915.9|6922.4|6916.4|6921.9|6915.9|4
1656581660000|2022-06-30 09:34:20|6921.5|6915.5|6922.1|6916.1|6922.9|6916.9|6921.1|6915.1|0
1656581680000|2022-06-30 09:34:40|6922.9|6916.9|6922.1|6916.1|6922.9|6916.9|6922.1|6916.1|0
1656581700000|2022-06-30 09:35:00|6922|6916|6922.9|6916.9|6922.9|6916.9|6922|6916|0
1656581720000|2022-06-30 09:35:20|6922|6916|6921.5|6915.5|6922|6916|6921.5|6915.5|0
1656581750000|2022-06-30 09:35:50|6921.1|6915.1|6921.6|6915.6|6922|6916|6921.1|6915.1|0
1656581780000|2022-06-30 09:36:20|6921.1|6915.1|6921.6|6915.6|6921.6|6915.6|6921.1|6915.1|1
1656581800000|2022-06-30 09:36:40|6922|6916|6921.6|6915.6|6922|6916|6921.6|6915.6|0
1656581810000|2022-06-30 09:36:50|||||||||4
1656581820000|2022-06-30 09:37:00|6921.1|6915.1|6921.5|6915.5|6921.5|6915.5|6921.1|6915.1|0
1656581840000|2022-06-30 09:37:20|6921.9|6915.9|6921.8|6915.8|6921.9|6915.9|6921.8|6915.8|10
1656581850000|2022-06-30 09:37:30|6922.9|6916.9|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|2
1656581860000|2022-06-30 09:37:40|6922.9|6916.9|6922.5|6916.5|6923.4|6917.4|6922.5|6916.5|0
1656581870000|2022-06-30 09:37:50|6922.9|6916.9|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|0
1656581880000|2022-06-30 09:38:00|6924|6918|6923.9|6917.9|6924|6918|6923.5|6917.5|0
1656581890000|2022-06-30 09:38:10|6924|6918|6924|6918|6924.5|6918.5|6924|6918|0
1656581900000|2022-06-30 09:38:20|6923.9|6917.9|6923.4|6917.4|6923.9|6917.9|6923|6917|0
1656581910000|2022-06-30 09:38:30|6923.5|6917.5|6924.1|6918.1|6924.1|6918.1|6923.5|6917.5|0
1656581920000|2022-06-30 09:38:40|6924|6918|6924.1|6918.1|6924.1|6918.1|6924|6918|0
1656581960000|2022-06-30 09:39:20|6924|6918|6924|6918|6924|6918|6924|6918|0
1656581970000|2022-06-30 09:39:30|6924.5|6918.5|6924|6918|6924.5|6918.5|6924|6918|0
1656581980000|2022-06-30 09:39:40|6923.5|6917.5|6923.4|6917.4|6923.5|6917.5|6923|6917|0
1656581990000|2022-06-30 09:39:50|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1656582000000|2022-06-30 09:40:00|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923|6917|0
1656582010000|2022-06-30 09:40:10|6924.5|6918.5|6925|6919|6925|6919|6924.5|6918.5|0
1656582030000|2022-06-30 09:40:30|6925.4|6919.4|6925|6919|6925.4|6919.4|6924.9|6918.9|0
1656582040000|2022-06-30 09:40:40|6924.9|6918.9|6924.4|6918.4|6924.9|6918.9|6924.4|6918.4|0
1656582100000|2022-06-30 09:41:40|6924.5|6918.5|6924.4|6918.4|6924.5|6918.5|6924.4|6918.4|0
1656582110000|2022-06-30 09:41:50|6924.9|6918.9|6926.9|6920.9|6926.9|6920.9|6924.9|6918.9|0
1656582120000|2022-06-30 09:42:00|6925.6|6919.6|6925|6919|6925.6|6919.6|6925|6919|0
1656582160000|2022-06-30 09:42:40|6925.5|6919.5|6926.8|6920.8|6926.8|6920.8|6925.5|6919.5|0
1656582170000|2022-06-30 09:42:50|6926.3|6920.3|6926.2|6920.2|6926.8|6920.8|6926.2|6920.2|0
1656582200000|2022-06-30 09:43:20|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1656582210000|2022-06-30 09:43:30|6926|6920|6926.2|6920.2|6926.2|6920.2|6926|6920|0
1656582220000|2022-06-30 09:43:40|6926.6|6920.6|6926.2|6920.2|6926.6|6920.6|6926.2|6920.2|0
1656582250000|2022-06-30 09:44:10|6926.1|6920.1|6927.1|6921.1|6927.1|6921.1|6926.1|6920.1|0
1656582280000|2022-06-30 09:44:40|6926.2|6920.2|6926.1|6920.1|6926.2|6920.2|6926.1|6920.1|0
1656582290000|2022-06-30 09:44:50|6928.5|6922.5|6927.1|6921.1|6928.5|6922.5|6927.1|6921.1|1
1656582300000|2022-06-30 09:45:00|6928.8|6922.8|6927.2|6921.2|6929|6923|6927.2|6921.2|0
1656582310000|2022-06-30 09:45:10|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1656582320000|2022-06-30 09:45:20|6926.7|6920.7|6927.1|6921.1|6928.8|6922.8|6926.7|6920.7|4
1656582330000|2022-06-30 09:45:30|6927.2|6921.2|6930.6|6924.6|6930.6|6924.6|6927.2|6921.2|1
1656582340000|2022-06-30 09:45:40|6928.8|6922.8|6928.7|6922.7|6928.8|6922.8|6928.7|6922.7|0
1656582350000|2022-06-30 09:45:50|6928.3|6922.3|6927.8|6921.8|6928.3|6922.3|6927.8|6921.8|0
1656582370000|2022-06-30 09:46:10|6928.7|6922.7|6929.3|6923.3|6931.1|6925.1|6928.7|6922.7|0
1656582400000|2022-06-30 09:46:40|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|0
1656582420000|2022-06-30 09:47:00|6929.1|6923.1|6928.1|6922.1|6929.1|6923.1|6928.1|6922.1|0
1656582460000|2022-06-30 09:47:40|6928|6922|6927.5|6921.5|6928|6922|6927.5|6921.5|2
1656582510000|2022-06-30 09:48:30|6927.6|6921.6|6928.7|6922.7|6928.8|6922.8|6927.6|6921.6|0
1656582580000|2022-06-30 09:49:40|6928.2|6922.2|6927.6|6921.6|6928.2|6922.2|6926.7|6920.7|0
1656582590000|2022-06-30 09:49:50|6927.7|6921.7|6927.6|6921.6|6927.7|6921.7|6927.6|6921.6|0
1656582600000|2022-06-30 09:50:00|6927.7|6921.7|6929.2|6923.2|6929.7|6923.7|6927.7|6921.7|0
1656582610000|2022-06-30 09:50:10|6928.8|6922.8|6928.7|6922.7|6928.8|6922.8|6928.7|6922.7|0
1656582630000|2022-06-30 09:50:30|6928.2|6922.2|6928.6|6922.6|6928.6|6922.6|6928.2|6922.2|0
1656582640000|2022-06-30 09:50:40|6928.2|6922.2|6928.1|6922.1|6928.2|6922.2|6928.1|6922.1|0
1656582660000|2022-06-30 09:51:00|6928.2|6922.2|6928.6|6922.6|6928.6|6922.6|6928.2|6922.2|0
1656582680000|2022-06-30 09:51:20|6928.2|6922.2|6928.6|6922.6|6928.6|6922.6|6928.2|6922.2|0
1656582690000|2022-06-30 09:51:30|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|0
1656582710000|2022-06-30 09:51:50|6928.2|6922.2|6928.7|6922.7|6928.7|6922.7|6928.2|6922.2|0
1656582720000|2022-06-30 09:52:00|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|0
1656582740000|2022-06-30 09:52:20|6928.8|6922.8|6929.2|6923.2|6929.2|6923.2|6928.8|6922.8|0
1656582750000|2022-06-30 09:52:30|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6928.6|6922.6|0
1656582760000|2022-06-30 09:52:40|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|0
1656582770000|2022-06-30 09:52:50|6930.6|6924.6|6931.7|6925.7|6931.7|6925.7|6930.6|6924.6|1
1656582810000|2022-06-30 09:53:30|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|0
1656582860000|2022-06-30 09:54:20|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1656582930000|2022-06-30 09:55:30|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|0
1656582940000|2022-06-30 09:55:40|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1656582960000|2022-06-30 09:56:00|6931|6925|6934|6928|6934.5|6928.5|6931|6925|2
1656582990000|2022-06-30 09:56:30|6934.1|6928.1|6934.7|6928.7|6934.7|6928.7|6933|6927|0
1656583000000|2022-06-30 09:56:40|6934.5|6928.5|6935.1|6929.1|6935.1|6929.1|6934.5|6928.5|0
1656583010000|2022-06-30 09:56:50|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1656583020000|2022-06-30 09:57:00|6934.6|6928.6|6935.2|6929.2|6935.2|6929.2|6934.6|6928.6|0
1656583030000|2022-06-30 09:57:10|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|0
1656583050000|2022-06-30 09:57:30|6935.1|6929.1|6935|6929|6935.1|6929.1|6935|6929|0
1656583060000|2022-06-30 09:57:40|6935.5|6929.5|6935.6|6929.6|6935.6|6929.6|6935.1|6929.1|0
1656583090000|2022-06-30 09:58:10|6935.7|6929.7|6935.1|6929.1|6935.7|6929.7|6935.1|6929.1|0
1656583120000|2022-06-30 09:58:40|6935.6|6929.6|6935.5|6929.5|6935.6|6929.6|6935.1|6929.1|0
1656583130000|2022-06-30 09:58:50|6935.6|6929.6|6935.5|6929.5|6936|6930|6935.1|6929.1|0
1656583140000|2022-06-30 09:59:00|6935.6|6929.6|6936.1|6930.1|6936.1|6930.1|6935.6|6929.6|0
1656583200000|2022-06-30 10:00:00|6935.5|6929.5|6936.1|6930.1|6936.1|6930.1|6935.5|6929.5|0
1656583210000|2022-06-30 10:00:10|6925.1|6919.1|6924.2|6918.2|6925.1|6919.1|6924.2|6918.2|78
1656583240000|2022-06-30 10:00:40|6923.7|6917.7|6923.5|6917.5|6923.9|6917.9|6923.5|6917.5|2
1656583250000|2022-06-30 10:00:50|6921.7|6915.7|6923.6|6917.6|6923.6|6917.6|6921.7|6915.7|6
1656583270000|2022-06-30 10:01:10|6923.4|6917.4|6923.1|6917.1|6923.5|6917.5|6923|6917|9
1656583280000|2022-06-30 10:01:20|6923.5|6917.5|6923.1|6917.1|6923.5|6917.5|6923|6917|2
1656583290000|2022-06-30 10:01:30|6923|6917|6922.4|6916.4|6923|6917|6922.4|6916.4|1
1656583300000|2022-06-30 10:01:40|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|5
1656583310000|2022-06-30 10:01:50|6922.4|6916.4|6922.4|6916.4|6922.9|6916.9|6922.4|6916.4|1
1656583320000|2022-06-30 10:02:00|6921.9|6915.9|6922.4|6916.4|6922.4|6916.4|6921.9|6915.9|0
1656583330000|2022-06-30 10:02:10|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|0
1656583340000|2022-06-30 10:02:20|6922.3|6916.3|6922.4|6916.4|6923.3|6917.3|6922.3|6916.3|3
1656583350000|2022-06-30 10:02:30|6922.8|6916.8|6922.9|6916.9|6923.3|6917.3|6922.8|6916.8|6
1656583360000|2022-06-30 10:02:40|6922.8|6916.8|6922.4|6916.4|6922.9|6916.9|6921.9|6915.9|0
1656583370000|2022-06-30 10:02:50|6921.9|6915.9|6922.4|6916.4|6922.4|6916.4|6921.9|6915.9|0
1656583380000|2022-06-30 10:03:00|6922.3|6916.3|6921.9|6915.9|6922.3|6916.3|6921.9|6915.9|0
1656583410000|2022-06-30 10:03:30|6921.4|6915.4|6921.4|6915.4|6921.9|6915.9|6921.4|6915.4|0
1656583420000|2022-06-30 10:03:40|6921.8|6915.8|6921.3|6915.3|6921.8|6915.8|6921.3|6915.3|1
1656583440000|2022-06-30 10:04:00|6921.8|6915.8|6923.8|6917.8|6923.8|6917.8|6921.8|6915.8|7
1656583450000|2022-06-30 10:04:10|6924.2|6918.2|6924.3|6918.3|6924.7|6918.7|6924.2|6918.2|0
1656583460000|2022-06-30 10:04:20|6924.8|6918.8|6925.3|6919.3|6925.3|6919.3|6924.8|6918.8|0
1656583470000|2022-06-30 10:04:30|6924.8|6918.8|6926.1|6920.1|6926.1|6920.1|6924.8|6918.8|1
1656583480000|2022-06-30 10:04:40|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1656583490000|2022-06-30 10:04:50|6925.7|6919.7|6928.2|6922.2|6928.2|6922.2|6925.7|6919.7|2
1656583500000|2022-06-30 10:05:00|6927.7|6921.7|6927.7|6921.7|6928.2|6922.2|6927.7|6921.7|0
1656583510000|2022-06-30 10:05:10|6928.1|6922.1|6930.3|6924.3|6930.7|6924.7|6928.1|6922.1|0
1656583530000|2022-06-30 10:05:30|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|6930.1|6924.1|0
1656583550000|2022-06-30 10:05:50|6930.6|6924.6|6931.1|6925.1|6931.6|6925.6|6930.6|6924.6|0
1656583560000|2022-06-30 10:06:00|6930.6|6924.6|6930.1|6924.1|6930.6|6924.6|6930.1|6924.1|0
1656583570000|2022-06-30 10:06:10|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1656583610000|2022-06-30 10:06:50|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|6931.1|6925.1|0
1656583620000|2022-06-30 10:07:00|||||||||1
1656583650000|2022-06-30 10:07:30|6930.6|6924.6|6929.6|6923.6|6930.6|6924.6|6929.6|6923.6|1
1656583670000|2022-06-30 10:07:50|6929.1|6923.1|6929.1|6923.1|6929.6|6923.6|6929.1|6923.1|0
1656583720000|2022-06-30 10:08:40|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|1
1656583730000|2022-06-30 10:08:50|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1656583740000|2022-06-30 10:09:00|6929|6923|6928.6|6922.6|6929|6923|6928.1|6922.1|1
1656583770000|2022-06-30 10:09:30|6928.1|6922.1|6928.6|6922.6|6928.6|6922.6|6928.1|6922.1|0
1656583790000|2022-06-30 10:09:50|6928.1|6922.1|6928.1|6922.1|6928.6|6922.6|6928.1|6922.1|0
1656583800000|2022-06-30 10:10:00|6928.5|6922.5|6922.6|6916.6|6928.5|6922.5|6922.6|6916.6|5
1656583810000|2022-06-30 10:10:10|6922.1|6916.1|6923|6917|6923|6917|6922.1|6916.1|0
1656583870000|2022-06-30 10:11:10|6922.6|6916.6|6922.5|6916.5|6922.6|6916.6|6922.5|6916.5|0
1656583880000|2022-06-30 10:11:20|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|0
1656583890000|2022-06-30 10:11:30|6922.5|6916.5|6924.1|6918.1|6924.6|6918.6|6922.5|6916.5|0
1656583910000|2022-06-30 10:11:50|6923.6|6917.6|6923|6917|6923.6|6917.6|6922.6|6916.6|0
1656583920000|2022-06-30 10:12:00|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|0
1656583930000|2022-06-30 10:12:10|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|1
1656583960000|2022-06-30 10:12:40|6922.1|6916.1|6922.5|6916.5|6922.5|6916.5|6922.1|6916.1|0
1656583970000|2022-06-30 10:12:50|6923.5|6917.5|6923|6917|6923.5|6917.5|6923|6917|0
1656583980000|2022-06-30 10:13:00|6922.5|6916.5|6922.5|6916.5|6923|6917|6922.5|6916.5|0
1656584000000|2022-06-30 10:13:20|6922|6916|6922|6916|6922|6916|6922|6916|0
1656584010000|2022-06-30 10:13:30|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|1
1656584040000|2022-06-30 10:14:00|6921.1|6915.1|6921|6915|6921.5|6915.5|6921|6915|0
1656584050000|2022-06-30 10:14:10|6920.5|6914.5|6919.5|6913.5|6920.5|6914.5|6919.5|6913.5|2
1656584080000|2022-06-30 10:14:40|6919.2|6913.2|6918.7|6912.7|6919.6|6913.6|6918.7|6912.7|1
1656584090000|2022-06-30 10:14:50|6919|6913|6918.5|6912.5|6919|6913|6918|6912|0
1656584100000|2022-06-30 10:15:00|6919|6913|6919|6913|6919|6913|6919|6913|0
1656584120000|2022-06-30 10:15:20|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|0
1656584140000|2022-06-30 10:15:40|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|2
1656584160000|2022-06-30 10:16:00|6921.1|6915.1|6920.6|6914.6|6921.1|6915.1|6920.6|6914.6|0
1656584180000|2022-06-30 10:16:20|6921.2|6915.2|6921.1|6915.1|6921.2|6915.2|6921.1|6915.1|0
1656584190000|2022-06-30 10:16:30|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|0
1656584200000|2022-06-30 10:16:40|6920.6|6914.6|6920.1|6914.1|6920.6|6914.6|6920.1|6914.1|0
1656584210000|2022-06-30 10:16:50|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|0
1656584220000|2022-06-30 10:17:00|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|0
1656584270000|2022-06-30 10:17:50|6919.6|6913.6|6920.1|6914.1|6920.1|6914.1|6919.6|6913.6|0
1656584280000|2022-06-30 10:18:00|6919.7|6913.7|6919.6|6913.6|6919.7|6913.7|6919.6|6913.6|0
1656584330000|2022-06-30 10:18:50|6921.1|6915.1|6920.6|6914.6|6921.1|6915.1|6920.1|6914.1|0
1656584350000|2022-06-30 10:19:10|6920.1|6914.1|6920.6|6914.6|6920.6|6914.6|6920.1|6914.1|0
1656584360000|2022-06-30 10:19:20|6920.1|6914.1|6919.6|6913.6|6920.1|6914.1|6919.6|6913.6|0
1656584390000|2022-06-30 10:19:50|6920.3|6914.3|6920.3|6914.3|6920.4|6914.4|6920.3|6914.3|2
1656584410000|2022-06-30 10:20:10|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|0
1656584420000|2022-06-30 10:20:20|6919.3|6913.3|6918.4|6912.4|6919.8|6913.8|6918.4|6912.4|2
1656584430000|2022-06-30 10:20:30|6919.3|6913.3|6919.7|6913.7|6919.7|6913.7|6919.2|6913.2|0
1656584440000|2022-06-30 10:20:40|6920.7|6914.7|6920.8|6914.8|6920.8|6914.8|6920.7|6914.7|0
1656584460000|2022-06-30 10:21:00|6920.3|6914.3|6921.2|6915.2|6921.2|6915.2|6919.8|6913.8|0
1656584480000|2022-06-30 10:21:20|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|0
1656584490000|2022-06-30 10:21:30|6921.2|6915.2|6920.8|6914.8|6921.3|6915.3|6920.8|6914.8|0
1656584500000|2022-06-30 10:21:40|6920.7|6914.7|6920|6914|6920.8|6914.8|6919.5|6913.5|2
1656584510000|2022-06-30 10:21:50|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1656584520000|2022-06-30 10:22:00|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1656584550000|2022-06-30 10:22:30|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|1
1656584580000|2022-06-30 10:23:00|6920.6|6914.6|6920.5|6914.5|6920.6|6914.6|6920.5|6914.5|0
1656584590000|2022-06-30 10:23:10|6921|6915|6921|6915|6921|6915|6921|6915|0
1656584630000|2022-06-30 10:23:50|6921.1|6915.1|6921.6|6915.6|6921.6|6915.6|6921.1|6915.1|0
1656584640000|2022-06-30 10:24:00|6924.1|6914.1|6921.6|6915.6|6924.1|6915.6|6921.6|6914.1|0
1656584700000|2022-06-30 10:25:00|6921.1|6915.1|6920.6|6914.6|6921.1|6915.1|6920.6|6914.6|0
1656584720000|2022-06-30 10:25:20|6920|6914|6920.5|6914.5|6920.5|6914.5|6920|6914|0
1656584740000|2022-06-30 10:25:40|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|0
1656584750000|2022-06-30 10:25:50|6920|6914|6919.5|6913.5|6920|6914|6919.5|6913.5|0
1656584760000|2022-06-30 10:26:00|6920|6914|6920.4|6914.4|6920.4|6914.4|6919.9|6913.9|0
1656584770000|2022-06-30 10:26:10|6920.5|6914.5|6920.6|6914.6|6920.6|6914.6|6919.9|6913.9|0
1656584800000|2022-06-30 10:26:40|6920.5|6914.5|6920.6|6914.6|6920.6|6914.6|6920.5|6914.5|0
1656584810000|2022-06-30 10:26:50|6920.1|6914.1|6919.4|6913.4|6920.1|6914.1|6919.4|6913.4|0
1656584860000|2022-06-30 10:27:40|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919|6913|0
1656584870000|2022-06-30 10:27:50|6919|6913|6919.5|6913.5|6919.5|6913.5|6919|6913|0
1656584910000|2022-06-30 10:28:30|6919|6913|6918.9|6912.9|6919|6913|6918.9|6912.9|0
1656584950000|2022-06-30 10:29:10|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.4|6914.4|1
1656584980000|2022-06-30 10:29:40|6920.4|6914.4|6920.5|6914.5|6920.5|6914.5|6920.4|6914.4|0
1656585000000|2022-06-30 10:30:00|6919.4|6913.4|6919.9|6913.9|6919.9|6913.9|6919.4|6913.4|1
1656585010000|2022-06-30 10:30:10|6920|6914|6920|6914|6920|6914|6920|6914|0
1656585050000|2022-06-30 10:30:50|6919.5|6913.5|6920.5|6914.5|6920.5|6914.5|6919.5|6913.5|0
1656585060000|2022-06-30 10:31:00|6921|6915|6921|6915|6921|6915|6921|6915|0
1656585080000|2022-06-30 10:31:20|6919.7|6913.7|6921|6915|6921|6915|6919.7|6913.7|1
1656585140000|2022-06-30 10:32:20|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1656585150000|2022-06-30 10:32:30|6920|6914|6920.4|6914.4|6920.5|6914.5|6919.9|6913.9|0
1656585160000|2022-06-30 10:32:40|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1656585170000|2022-06-30 10:32:50|6919.9|6913.9|6919.4|6913.4|6919.9|6913.9|6919.4|6913.4|0
1656585190000|2022-06-30 10:33:10|6919|6913|6918.4|6912.4|6919|6913|6918.4|6912.4|2
1656585200000|2022-06-30 10:33:20|6918.5|6912.5|6918.4|6912.4|6918.5|6912.5|6918|6912|0
1656585240000|2022-06-30 10:34:00|6918.5|6912.5|6918|6912|6918.5|6912.5|6918|6912|0
1656585260000|2022-06-30 10:34:20|6918.5|6912.5|6918.9|6912.9|6918.9|6912.9|6918.5|6912.5|0
1656585270000|2022-06-30 10:34:30|6919|6913|6919|6913|6919|6913|6919|6913|0
1656585300000|2022-06-30 10:35:00|6918.9|6912.9|6918.5|6912.5|6918.9|6912.9|6918.5|6912.5|2
1656585330000|2022-06-30 10:35:30|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|6918.4|6912.4|0
1656585340000|2022-06-30 10:35:40|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|0
1656585360000|2022-06-30 10:36:00|6918|6912|6919.9|6913.9|6919.9|6913.9|6918|6912|0
1656585380000|2022-06-30 10:36:20|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|0
1656585390000|2022-06-30 10:36:30|6918.8|6912.8|6918.4|6912.4|6918.8|6912.8|6918.4|6912.4|1
1656585400000|2022-06-30 10:36:40|6918|6912|6919.5|6913.5|6919.5|6913.5|6918|6912|0
1656585410000|2022-06-30 10:36:50|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1656585440000|2022-06-30 10:37:20|6919.5|6913.5|6919.4|6913.4|6919.5|6913.5|6919.4|6913.4|0
1656585450000|2022-06-30 10:37:30|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|5
1656585460000|2022-06-30 10:37:40|||||||||5
1656585480000|2022-06-30 10:38:00|6919|6913|6919|6913|6919|6913|6919|6913|1
1656585490000|2022-06-30 10:38:10|6918.9|6912.9|6918|6912|6918.9|6912.9|6918|6912|3
1656585500000|2022-06-30 10:38:20|||||||||1
1656585540000|2022-06-30 10:39:00|6918.5|6912.5|6919|6913|6920|6914|6918|6912|1
1656585560000|2022-06-30 10:39:20|6919.1|6913.1|6920|6914|6920|6914|6919.1|6913.1|1
1656585590000|2022-06-30 10:39:50|6919.5|6913.5|6919.9|6913.9|6919.9|6913.9|6919.5|6913.5|0
1656585600000|2022-06-30 10:40:00|6920|6914|6920.5|6914.5|6920.5|6914.5|6920|6914|0
1656585620000|2022-06-30 10:40:20|6920|6914|6920|6914|6920.5|6914.5|6920|6914|0
1656585630000|2022-06-30 10:40:30|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1656585650000|2022-06-30 10:40:50|6919|6913|6919.5|6913.5|6919.5|6913.5|6919|6913|0
1656585670000|2022-06-30 10:41:10|6919.4|6913.4|6919.5|6913.5|6919.5|6913.5|6919.4|6913.4|0
1656585680000|2022-06-30 10:41:20|6920|6914|6920|6914|6920.1|6914.1|6920|6914|0
1656585690000|2022-06-30 10:41:30|6920.1|6914.1|6920|6914|6920.5|6914.5|6920|6914|0
1656585700000|2022-06-30 10:41:40|6920.1|6914.1|6920|6914|6920.1|6914.1|6920|6914|0
1656585710000|2022-06-30 10:41:50|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|6920|6914|0
1656585720000|2022-06-30 10:42:00|6919.6|6913.6|6921.9|6915.9|6922|6916|6919.5|6913.5|1
1656585730000|2022-06-30 10:42:10|6922|6916|6922|6916|6922|6916|6922|6916|0
1656585740000|2022-06-30 10:42:20|6921.5|6915.5|6921.4|6915.4|6921.5|6915.5|6921.4|6915.4|0
1656585750000|2022-06-30 10:42:30|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|0
1656585810000|2022-06-30 10:43:30|6921.4|6915.4|6921.9|6915.9|6921.9|6915.9|6920.9|6914.9|1
1656585830000|2022-06-30 10:43:50|6921.5|6915.5|6922|6916|6922|6916|6921.4|6915.4|0
1656585860000|2022-06-30 10:44:20|6922.4|6916.4|6922.5|6916.5|6922.5|6916.5|6922|6916|0
1656585870000|2022-06-30 10:44:30|6922.1|6916.1|6922.5|6916.5|6922.5|6916.5|6922|6916|0
1656585880000|2022-06-30 10:44:40|6923|6917|6923.4|6917.4|6924|6918|6923|6917|0
1656585890000|2022-06-30 10:44:50|6923.5|6917.5|6925.9|6919.9|6925.9|6919.9|6923.5|6917.5|1
1656585910000|2022-06-30 10:45:10|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|0
1656585920000|2022-06-30 10:45:20|6925.9|6919.9|6926.9|6920.9|6926.9|6920.9|6925.9|6919.9|0
1656585940000|2022-06-30 10:45:40|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|1
1656585950000|2022-06-30 10:45:50|6928.6|6922.6|6930.4|6924.4|6930.4|6924.4|6928.6|6922.6|2
1656585980000|2022-06-30 10:46:20|6930.9|6924.9|6931.4|6925.4|6931.4|6925.4|6930.9|6924.9|0
1656586010000|2022-06-30 10:46:50|||||||||1
1656586030000|2022-06-30 10:47:10|6930.5|6924.5|6930.3|6924.3|6930.5|6924.5|6929.9|6923.9|2
1656586040000|2022-06-30 10:47:20|6927.4|6921.4|6928|6922|6928|6922|6927.4|6921.4|2
1656586100000|2022-06-30 10:48:20|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656586110000|2022-06-30 10:48:30|6928.9|6922.9|6928|6922|6929.9|6923.9|6928|6922|1
1656586120000|2022-06-30 10:48:40|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|0
1656586170000|2022-06-30 10:49:30|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|0
1656586180000|2022-06-30 10:49:40|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656586200000|2022-06-30 10:50:00|6928|6922|6928|6922|6928|6922|6928|6922|0
1656586210000|2022-06-30 10:50:10|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656586260000|2022-06-30 10:51:00|6928|6922|6928|6922|6928|6922|6928|6922|0
1656586270000|2022-06-30 10:51:10|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656586290000|2022-06-30 10:51:30|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|0
1656586300000|2022-06-30 10:51:40|6929.4|6923.4|6928.9|6922.9|6929.4|6923.4|6928.9|6922.9|0
1656586320000|2022-06-30 10:52:00|6928|6922|6928|6922|6928.4|6922.4|6928|6922|0
1656586340000|2022-06-30 10:52:20|6928.5|6922.5|6929|6923|6929.5|6923.5|6928.5|6922.5|0
1656586350000|2022-06-30 10:52:30|6929.4|6923.4|6929.5|6923.5|6929.5|6923.5|6929.4|6923.4|0
1656586380000|2022-06-30 10:53:00|6929|6923|6928.9|6922.9|6929|6923|6928.9|6922.9|0
1656586390000|2022-06-30 10:53:10|6928.5|6922.5|6928.9|6922.9|6928.9|6922.9|6928.5|6922.5|0
1656586400000|2022-06-30 10:53:20|6929|6923|6929|6923|6929|6923|6929|6923|0
1656586420000|2022-06-30 10:53:40|6929.5|6923.5|6929.4|6923.4|6929.5|6923.5|6929|6923|0
1656586440000|2022-06-30 10:54:00|6929.5|6923.5|6931|6925|6931|6925|6929.5|6923.5|0
1656586450000|2022-06-30 10:54:10|6930.6|6924.6|6931|6925|6931|6925|6930.6|6924.6|0
1656586490000|2022-06-30 10:54:50|6931.1|6925.1|6935|6929|6935|6929|6931.1|6925.1|1
1656586500000|2022-06-30 10:55:00|6936.3|6930.3|6938|6932|6938|6932|6936.3|6930.3|0
1656586520000|2022-06-30 10:55:20|6937.9|6931.9|6938|6932|6938|6932|6937.9|6931.9|0
1656586540000|2022-06-30 10:55:40|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|0
1656586570000|2022-06-30 10:56:10|6937.4|6931.4|6935|6929|6937.4|6931.4|6935|6929|9
1656586580000|2022-06-30 10:56:20|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|0
1656586590000|2022-06-30 10:56:30|6935.6|6929.6|6935.5|6929.5|6935.6|6929.6|6935|6929|0
1656586600000|2022-06-30 10:56:40|6935|6929|6934|6928|6935|6929|6934|6928|4
1656586610000|2022-06-30 10:56:50|6933|6927|6934|6928|6934|6928|6933|6927|0
1656586620000|2022-06-30 10:57:00|6933.1|6927.1|6933.1|6927.1|6933.9|6927.9|6933|6927|0
1656586630000|2022-06-30 10:57:10|6933.5|6927.5|6937.1|6931.1|6937.1|6931.1|6933.5|6927.5|0
1656586640000|2022-06-30 10:57:20|6937|6931|6937|6931|6937|6931|6937|6931|0
1656586650000|2022-06-30 10:57:30|6936.1|6930.1|6936|6930|6936.1|6930.1|6936|6930|0
1656586660000|2022-06-30 10:57:40|6935.6|6929.6|6934.5|6928.5|6935.6|6929.6|6934.5|6928.5|0
1656586670000|2022-06-30 10:57:50|6934.1|6928.1|6937|6931|6937|6931|6934.1|6928.1|0
1656586680000|2022-06-30 10:58:00|6937.5|6931.5|6937.5|6931.5|6937.5|6931.5|6936.1|6930.1|0
1656586710000|2022-06-30 10:58:30|6936.5|6930.5|6936.6|6930.6|6936.6|6930.6|6936.5|6930.5|2
1656586720000|2022-06-30 10:58:40|6936.1|6930.1|6936.1|6930.1|6936.1|6930.1|6936|6930|0
1656586730000|2022-06-30 10:58:50|6936|6930|6936|6930|6936|6930|6936|6930|0
1656586740000|2022-06-30 10:59:00|6935.5|6929.5|6934|6928|6935.5|6929.5|6934|6928|0
1656586750000|2022-06-30 10:59:10|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933|6927|0
1656586770000|2022-06-30 10:59:30|6934|6928|6933.5|6927.5|6934.5|6928.5|6933.5|6927.5|0
1656586780000|2022-06-30 10:59:40|6933|6927|6933|6927|6933|6927|6933|6927|0
1656586790000|2022-06-30 10:59:50|6931.6|6925.6|6930.5|6924.5|6931.6|6925.6|6930.5|6924.5|0
1656586800000|2022-06-30 11:00:00|6930.1|6924.1|6929.5|6923.5|6930.1|6924.1|6929.5|6923.5|0
1656586810000|2022-06-30 11:00:10|6930.4|6924.4|6931|6925|6931|6925|6930.4|6924.4|0
1656586850000|2022-06-30 11:00:50|6929.5|6923.5|6928.4|6922.4|6929.5|6923.5|6927.4|6921.4|3
1656586860000|2022-06-30 11:01:00|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|0
1656586870000|2022-06-30 11:01:10|6928.4|6922.4|6927.9|6921.9|6928.4|6922.4|6927.9|6921.9|0
1656586880000|2022-06-30 11:01:20|6927.4|6921.4|6927.9|6921.9|6927.9|6921.9|6927.4|6921.4|0
1656586900000|2022-06-30 11:01:40|6927.4|6921.4|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1656586910000|2022-06-30 11:01:50|6927|6921|6926.9|6920.9|6927|6921|6926.9|6920.9|0
1656586920000|2022-06-30 11:02:00|6928.3|6922.3|6928.5|6922.5|6928.5|6922.5|6928.3|6922.3|0
1656586930000|2022-06-30 11:02:10|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656586940000|2022-06-30 11:02:20|6928.5|6922.5|6928.9|6922.9|6929.9|6923.9|6928.5|6922.5|0
1656586960000|2022-06-30 11:02:40|6929.8|6923.8|6929.9|6923.9|6929.9|6923.9|6929.8|6923.8|0
1656586970000|2022-06-30 11:02:50|6930.5|6924.5|6930.4|6924.4|6930.5|6924.5|6930.4|6924.4|0
1656586980000|2022-06-30 11:03:00|6931.4|6925.4|6930.4|6924.4|6931.4|6925.4|6930.4|6924.4|0
1656586990000|2022-06-30 11:03:10|6930|6924|6929.9|6923.9|6930|6924|6929.9|6923.9|0
1656587040000|2022-06-30 11:04:00|6928.9|6922.9|6929.9|6923.9|6929.9|6923.9|6928.9|6922.9|0
1656587060000|2022-06-30 11:04:20|6930.4|6924.4|6930.4|6924.4|6930.9|6924.9|6930.4|6924.4|0
1656587080000|2022-06-30 11:04:40|6930|6924|6930|6924|6930|6924|6930|6924|0
1656587090000|2022-06-30 11:04:50|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1656587110000|2022-06-30 11:05:10|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1656587120000|2022-06-30 11:05:20|6929|6923|6928.9|6922.9|6929|6923|6928.9|6922.9|0
1656587130000|2022-06-30 11:05:30|6927.9|6921.9|6927.5|6921.5|6927.9|6921.9|6927.5|6921.5|1
1656587140000|2022-06-30 11:05:40|6927.4|6921.4|6929.9|6923.9|6929.9|6923.9|6927.4|6921.4|0
1656587150000|2022-06-30 11:05:50|6930.4|6924.4|6930.4|6924.4|6930.9|6924.9|6929.9|6923.9|0
1656587160000|2022-06-30 11:06:00|6929.9|6923.9|6929.4|6923.4|6929.9|6923.9|6929.4|6923.4|0
1656587170000|2022-06-30 11:06:10|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1656587180000|2022-06-30 11:06:20|6929.4|6923.4|6928.9|6922.9|6929.9|6923.9|6928.9|6922.9|0
1656587190000|2022-06-30 11:06:30|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1656587210000|2022-06-30 11:06:50|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|0
1656587220000|2022-06-30 11:07:00|6928.5|6922.5|6928.4|6922.4|6928.5|6922.5|6928.4|6922.4|0
1656587250000|2022-06-30 11:07:30|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|0
1656587280000|2022-06-30 11:08:00|6927.9|6921.9|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1656587290000|2022-06-30 11:08:10|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|0
1656587310000|2022-06-30 11:08:30|6927.9|6921.9|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1656587340000|2022-06-30 11:09:00|6927.5|6921.5|6929.8|6923.8|6929.8|6923.8|6927.5|6921.5|0
1656587350000|2022-06-30 11:09:10|6929.5|6923.5|6930|6924|6930|6924|6929.4|6923.4|0
1656587360000|2022-06-30 11:09:20|6929.5|6923.5|6930|6924|6930|6924|6929.4|6923.4|0
1656587370000|2022-06-30 11:09:30|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1656587380000|2022-06-30 11:09:40|6928.9|6922.9|6929|6923|6929|6923|6928.9|6922.9|0
1656587390000|2022-06-30 11:09:50|6929.4|6923.4|6930|6924|6930.5|6924.5|6929.4|6923.4|0
1656587410000|2022-06-30 11:10:10|6930.4|6924.4|6930.5|6924.5|6930.5|6924.5|6930.4|6924.4|0
1656587420000|2022-06-30 11:10:20|6930|6924|6929.4|6923.4|6930|6924|6928.9|6922.9|0
1656587440000|2022-06-30 11:10:40|6929.3|6923.3|6928|6922|6929.3|6923.3|6927.1|6921.1|3
1656587450000|2022-06-30 11:10:50|6927.9|6921.9|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1656587460000|2022-06-30 11:11:00|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1656587470000|2022-06-30 11:11:10|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|0
1656587490000|2022-06-30 11:11:30|6929|6923|6929|6923|6929|6923|6929|6923|0
1656587500000|2022-06-30 11:11:40|6929.5|6923.5|6929.4|6923.4|6929.5|6923.5|6929.4|6923.4|0
1656587520000|2022-06-30 11:12:00|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|0
1656587550000|2022-06-30 11:12:30|6928|6922|6928|6922|6928|6922|6928|6922|1
1656587560000|2022-06-30 11:12:40|6927.9|6921.9|6926.6|6920.6|6927.9|6921.9|6926.5|6920.5|1
1656587600000|2022-06-30 11:13:20|6928.5|6922.5|6927.5|6921.5|6928.5|6922.5|6927.5|6921.5|0
1656587620000|2022-06-30 11:13:40|6928|6922|6927.1|6921.1|6928|6922|6927.1|6921.1|0
1656587630000|2022-06-30 11:13:50|6927|6921|6926.5|6920.5|6927|6921|6926.5|6920.5|0
1656587640000|2022-06-30 11:14:00|6927|6921|6927|6921|6927|6921|6927|6921|0
1656587660000|2022-06-30 11:14:20|6927.1|6921.1|6928.6|6922.6|6929|6923|6927.1|6921.1|0
1656587670000|2022-06-30 11:14:30|6928.5|6922.5|6928|6922|6928.5|6922.5|6928|6922|0
1656587680000|2022-06-30 11:14:40|6927.6|6921.6|6927.5|6921.5|6927.6|6921.6|6927.5|6921.5|0
1656587700000|2022-06-30 11:15:00|6928|6922|6928|6922|6928.6|6922.6|6927.5|6921.5|0
1656587710000|2022-06-30 11:15:10|6927.5|6921.5|6928.1|6922.1|6928.1|6922.1|6927.5|6921.5|0
1656587720000|2022-06-30 11:15:20|6928.5|6922.5|6928.1|6922.1|6928.6|6922.6|6928.1|6922.1|0
1656587730000|2022-06-30 11:15:30|6927.6|6921.6|6927.5|6921.5|6927.6|6921.6|6927.5|6921.5|0
1656587740000|2022-06-30 11:15:40|6927|6921|6927|6921|6927|6921|6927|6921|0
1656587760000|2022-06-30 11:16:00|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|0
1656587790000|2022-06-30 11:16:30|6927|6921|6927|6921|6927|6921|6927|6921|0
1656587820000|2022-06-30 11:17:00|6926.5|6920.5|6926.1|6920.1|6926.5|6920.5|6926.1|6920.1|0
1656587840000|2022-06-30 11:17:20|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|0
1656587870000|2022-06-30 11:17:50|6924.3|6918.3|6920.9|6914.9|6924.3|6918.3|6920.9|6914.9|1
1656587880000|2022-06-30 11:18:00|6920.5|6914.5|6920.6|6914.6|6921|6915|6920.1|6914.1|3
1656587890000|2022-06-30 11:18:10|6921|6915|6920.6|6914.6|6921|6915|6919.7|6913.7|1
1656587900000|2022-06-30 11:18:20|6919.1|6913.1|6920.6|6914.6|6920.6|6914.6|6919.1|6913.1|3
1656587920000|2022-06-30 11:18:40|6920.7|6914.7|6920.6|6914.6|6920.7|6914.7|6920.6|6914.6|0
1656587930000|2022-06-30 11:18:50|6920.7|6914.7|6922.1|6916.1|6922.6|6916.6|6920.7|6914.7|0
1656587940000|2022-06-30 11:19:00|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|0
1656587970000|2022-06-30 11:19:30|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|3
1656587980000|2022-06-30 11:19:40|||||||||1
1656587990000|2022-06-30 11:19:50|||||||||2
1656588000000|2022-06-30 11:20:00|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|2
1656588030000|2022-06-30 11:20:30|||||||||1
1656588050000|2022-06-30 11:20:50|6919.9|6913.9|6919.2|6913.2|6919.9|6913.9|6918.2|6912.2|3
1656588060000|2022-06-30 11:21:00|6919.1|6913.1|6919.6|6913.6|6919.7|6913.7|6919.1|6913.1|1
1656588070000|2022-06-30 11:21:10|6919.1|6913.1|6919.2|6913.2|6919.6|6913.6|6918.7|6912.7|3
1656588080000|2022-06-30 11:21:20|6919.1|6913.1|6919.1|6913.1|6919.7|6913.7|6919.1|6913.1|4
1656588090000|2022-06-30 11:21:30|6918.6|6912.6|6919.6|6913.6|6919.6|6913.6|6918.6|6912.6|0
1656588120000|2022-06-30 11:22:00|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1656588140000|2022-06-30 11:22:20|6920|6914|6920|6914|6920|6914|6920|6914|0
1656588180000|2022-06-30 11:23:00|6919.7|6913.7|6920.5|6914.5|6920.5|6914.5|6919.7|6913.7|0
1656588190000|2022-06-30 11:23:10|6920.1|6914.1|6920.5|6914.5|6920.5|6914.5|6920.1|6914.1|0
1656588220000|2022-06-30 11:23:40|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|0
1656588260000|2022-06-30 11:24:20|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|0
1656588270000|2022-06-30 11:24:30|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|0
1656588280000|2022-06-30 11:24:40|6920.6|6914.6|6923.1|6913.1|6923.1|6914.6|6920.6|6913.1|0
1656588300000|2022-06-30 11:25:00|6920.6|6914.6|6921.5|6915.5|6923.1|6915.5|6920.6|6912.6|0
1656588310000|2022-06-30 11:25:10|6921.6|6915.6|6921|6915|6921.6|6915.6|6921|6915|0
1656588330000|2022-06-30 11:25:30|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920|6914|0
1656588340000|2022-06-30 11:25:40|6921|6915|6921.5|6915.5|6921.5|6915.5|6921|6915|0
1656588380000|2022-06-30 11:26:20|6922|6916|6922|6916|6922|6916|6922|6916|0
1656588390000|2022-06-30 11:26:30|6921.5|6915.5|6922|6916|6922|6916|6921.5|6915.5|0
1656588400000|2022-06-30 11:26:40|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1656588460000|2022-06-30 11:27:40|6921.1|6915.1|6921|6915|6921.1|6915.1|6920.5|6914.5|0
1656588470000|2022-06-30 11:27:50|6920.5|6914.5|6920.6|6914.6|6920.6|6914.6|6920.5|6914.5|2
1656588480000|2022-06-30 11:28:00|6920.2|6914.2|6920.5|6914.5|6921|6915|6920|6914|2
1656588490000|2022-06-30 11:28:10|6921|6915|6921|6915|6921|6915|6921|6915|0
1656588500000|2022-06-30 11:28:20|6920.5|6914.5|6919.4|6913.4|6920.5|6914.5|6919.4|6913.4|1
1656588520000|2022-06-30 11:28:40|6918.4|6912.4|6919.4|6913.4|6919.4|6913.4|6918.4|6912.4|3
1656588540000|2022-06-30 11:29:00|6919.9|6913.9|6920|6914|6920|6914|6919.9|6913.9|0
1656588550000|2022-06-30 11:29:10|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1656588570000|2022-06-30 11:29:30|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1656588580000|2022-06-30 11:29:40|6918.8|6912.8|6919.4|6913.4|6919.4|6913.4|6918.8|6912.8|0
1656588590000|2022-06-30 11:29:50|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1656588600000|2022-06-30 11:30:00|6919.4|6913.4|6919.8|6913.8|6919.8|6913.8|6919.4|6913.4|0
1656588610000|2022-06-30 11:30:10|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|0
1656588620000|2022-06-30 11:30:20|6920|6914|6917.1|6911.1|6920|6914|6917.1|6911.1|22
1656588630000|2022-06-30 11:30:30|6919|6913|6919.4|6913.4|6919.4|6913.4|6918.5|6912.5|2
1656588640000|2022-06-30 11:30:40|6919.5|6913.5|6919.4|6913.4|6919.5|6913.5|6919.4|6913.4|0
1656588650000|2022-06-30 11:30:50|6919|6913|6919|6913|6919|6913|6918.9|6912.9|0
1656588670000|2022-06-30 11:31:10|6920.9|6914.9|6925.8|6919.8|6925.8|6919.8|6920.9|6914.9|7
1656588700000|2022-06-30 11:31:40|6925.4|6919.4|6924.4|6918.4|6925.8|6919.8|6924.4|6918.4|1
1656588710000|2022-06-30 11:31:50|6924.9|6918.9|6925.9|6915.9|6926|6918.9|6924.9|6915.9|0
1656588720000|2022-06-30 11:32:00|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|0
1656588740000|2022-06-30 11:32:20|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|0
1656588810000|2022-06-30 11:33:30|6925.4|6919.4|6925.3|6919.3|6925.4|6919.4|6925.3|6919.3|0
1656588820000|2022-06-30 11:33:40|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|0
1656588830000|2022-06-30 11:33:50|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|5
1656588840000|2022-06-30 11:34:00|6929.3|6923.3|6926.8|6920.8|6929.4|6923.4|6926.8|6920.8|0
1656588850000|2022-06-30 11:34:10|6927.7|6921.7|6928.3|6922.3|6928.3|6922.3|6927.7|6921.7|0
1656588860000|2022-06-30 11:34:20|6927.9|6921.9|6931.8|6925.8|6931.8|6925.8|6927.9|6921.9|5
1656588870000|2022-06-30 11:34:30|6931.3|6925.3|6931.4|6925.4|6931.4|6925.4|6931.3|6925.3|0
1656588890000|2022-06-30 11:34:50|6932.9|6926.9|6933.9|6927.9|6934.3|6928.3|6932.9|6926.9|1
1656588900000|2022-06-30 11:35:00|6934.3|6928.3|6933.3|6927.3|6934.3|6928.3|6933.3|6927.3|0
1656588930000|2022-06-30 11:35:30|6933.8|6927.8|6936.3|6930.3|6936.3|6930.3|6933.8|6927.8|0
1656588950000|2022-06-30 11:35:50|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|2
1656588960000|2022-06-30 11:36:00|6936.3|6930.3|6936.8|6930.8|6936.8|6930.8|6935.8|6929.8|5
1656588970000|2022-06-30 11:36:10|6936.3|6930.3|6936.8|6930.8|6936.8|6930.8|6936.3|6930.3|0
1656589000000|2022-06-30 11:36:40|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6935.8|6929.8|3
1656589010000|2022-06-30 11:36:50|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|1
1656589020000|2022-06-30 11:37:00|6936.3|6930.3|6936.7|6930.7|6936.7|6930.7|6936.3|6930.3|0
1656589030000|2022-06-30 11:37:10|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1656589050000|2022-06-30 11:37:30|6936.2|6930.2|6936.7|6930.7|6936.7|6930.7|6935.8|6929.8|1
1656589070000|2022-06-30 11:37:50|6936.3|6930.3|6936.2|6930.2|6936.3|6930.3|6936.2|6930.2|0
1656589080000|2022-06-30 11:38:00|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|4
1656589090000|2022-06-30 11:38:10|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1656589120000|2022-06-30 11:38:40|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|0
1656589140000|2022-06-30 11:39:00|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1656589150000|2022-06-30 11:39:10|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|6936.2|6930.2|0
1656589160000|2022-06-30 11:39:20|6936.7|6930.7|6938.9|6932.9|6938.9|6932.9|6936.7|6930.7|7
1656589180000|2022-06-30 11:39:40|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|0
1656589200000|2022-06-30 11:40:00|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|6938.9|6932.9|0
1656589210000|2022-06-30 11:40:10|6939.4|6933.4|6938.9|6932.9|6939.4|6933.4|6938.8|6932.8|0
1656589230000|2022-06-30 11:40:30|6939.4|6933.4|6936.4|6930.4|6939.4|6933.4|6936.4|6930.4|8
1656589250000|2022-06-30 11:40:50|6935.9|6929.9|6937.7|6931.7|6937.7|6931.7|6935.9|6929.9|4
1656589260000|2022-06-30 11:41:00|6937.2|6931.2|6937.7|6931.7|6938.2|6932.2|6937.2|6931.2|1
1656589270000|2022-06-30 11:41:10|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1656589280000|2022-06-30 11:41:20|6936.2|6930.2|6938.2|6932.2|6938.2|6932.2|6935.9|6929.9|1
1656589310000|2022-06-30 11:41:50|6937.8|6931.8|6937.7|6931.7|6937.8|6931.8|6937.7|6931.7|0
1656589320000|2022-06-30 11:42:00|6937.3|6931.3|6937.7|6931.7|6937.7|6931.7|6937.2|6931.2|0
1656589330000|2022-06-30 11:42:10|6937.3|6931.3|6937.2|6931.2|6937.3|6931.3|6937.2|6931.2|0
1656589340000|2022-06-30 11:42:20|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|2
1656589350000|2022-06-30 11:42:30|6934.8|6928.8|6936.3|6930.3|6936.3|6930.3|6934.8|6928.8|0
1656589370000|2022-06-30 11:42:50|6935.8|6929.8|6933.4|6927.4|6935.8|6929.8|6933.4|6927.4|1
1656589380000|2022-06-30 11:43:00|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|0
1656589390000|2022-06-30 11:43:10|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1656589400000|2022-06-30 11:43:20|6932.1|6926.1|6934.7|6928.7|6934.7|6928.7|6932.1|6926.1|2
1656589410000|2022-06-30 11:43:30|6934.2|6928.2|6933.7|6927.7|6934.2|6928.2|6933.7|6927.7|0
1656589440000|2022-06-30 11:44:00|6933.2|6927.2|6933.2|6927.2|6933.7|6927.7|6933.2|6927.2|2
1656589450000|2022-06-30 11:44:10|||||||||2
1656589470000|2022-06-30 11:44:30|6932.7|6926.7|6933.2|6927.2|6933.2|6927.2|6932.7|6926.7|3
1656589490000|2022-06-30 11:44:50|||||||||1
1656589500000|2022-06-30 11:45:00|6932.7|6926.7|6931.3|6925.3|6933.2|6927.2|6931.2|6925.2|10
1656589510000|2022-06-30 11:45:10|6931.2|6925.2|6929.7|6923.7|6931.2|6925.2|6929.7|6923.7|1
1656589520000|2022-06-30 11:45:20|6932.2|6926.2|6936.7|6930.7|6937.7|6931.7|6932.2|6926.2|11
1656589530000|2022-06-30 11:45:30|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|0
1656589540000|2022-06-30 11:45:40|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|0
1656589550000|2022-06-30 11:45:50|6938.5|6932.5|6937.7|6931.7|6938.5|6932.5|6937.7|6931.7|1
1656589560000|2022-06-30 11:46:00|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|1
1656589570000|2022-06-30 11:46:10|6936.2|6930.2|6937.2|6931.2|6937.2|6931.2|6936.2|6930.2|0
1656589580000|2022-06-30 11:46:20|6937.8|6931.8|6937.7|6931.7|6937.8|6931.8|6937.7|6931.7|0
1656589590000|2022-06-30 11:46:30|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|0
1656589610000|2022-06-30 11:46:50|6937.3|6931.3|6937.8|6931.8|6937.8|6931.8|6937.2|6931.2|0
1656589630000|2022-06-30 11:47:10|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|0
1656589660000|2022-06-30 11:47:40|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1656589680000|2022-06-30 11:48:00|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|0
1656589740000|2022-06-30 11:49:00|6936.7|6930.7|6936.6|6930.6|6936.7|6930.7|6936.6|6930.6|1
1656589750000|2022-06-30 11:49:10|6936.7|6930.7|6938.7|6932.7|6938.7|6932.7|6936.7|6930.7|0
1656589760000|2022-06-30 11:49:20|6939.2|6933.2|6938.2|6932.2|6939.2|6933.2|6938.2|6932.2|1
1656589780000|2022-06-30 11:49:40|6937.7|6931.7|6937.7|6931.7|6938.3|6932.3|6937.3|6931.3|1
1656589790000|2022-06-30 11:49:50|6937.8|6931.8|6937.2|6931.2|6937.8|6931.8|6937.2|6931.2|0
1656589800000|2022-06-30 11:50:00|6937.3|6931.3|6936.1|6930.1|6937.3|6931.3|6936.1|6930.1|0
1656589830000|2022-06-30 11:50:30|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|4
1656589860000|2022-06-30 11:51:00|6935.6|6929.6|6937|6931|6937|6931|6935.6|6929.6|0
1656589870000|2022-06-30 11:51:10|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|0
1656589880000|2022-06-30 11:51:20|6938.1|6932.1|6937.1|6931.1|6938.1|6932.1|6937.1|6931.1|1
1656589890000|2022-06-30 11:51:30|6937.6|6931.6|6937.1|6931.1|6938|6932|6937.1|6931.1|0
1656589900000|2022-06-30 11:51:40|6936.6|6930.6|6933.8|6927.8|6936.6|6930.6|6933.8|6927.8|4
1656589910000|2022-06-30 11:51:50|6933.3|6927.3|6933.8|6927.8|6933.8|6927.8|6933.2|6927.2|0
1656589940000|2022-06-30 11:52:20|6934.2|6928.2|6934.8|6928.8|6934.8|6928.8|6934.2|6928.2|3
1656589950000|2022-06-30 11:52:30|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1656589980000|2022-06-30 11:53:00|6933.8|6927.8|6932.8|6926.8|6933.8|6927.8|6932.8|6926.8|0
1656590010000|2022-06-30 11:53:30|6932.7|6926.7|6933.8|6927.8|6933.8|6927.8|6932.7|6926.7|1
1656590020000|2022-06-30 11:53:40|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|0
1656590050000|2022-06-30 11:54:10|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|6932.7|6926.7|0
1656590070000|2022-06-30 11:54:30|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|0
1656590090000|2022-06-30 11:54:50|6933.3|6927.3|6932.8|6926.8|6933.3|6927.3|6932.8|6926.8|0
1656590110000|2022-06-30 11:55:10|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|0
1656590160000|2022-06-30 11:56:00|6933.2|6927.2|6933.2|6927.2|6933.2|6927.2|6933.2|6927.2|0
1656590190000|2022-06-30 11:56:30|6936.7|6930.7|6938.2|6932.2|6938.2|6932.2|6936.3|6930.3|10
1656590200000|2022-06-30 11:56:40|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|6938.7|6932.7|6
1656590230000|2022-06-30 11:57:10|6935.9|6929.9|6936.4|6930.4|6936.4|6930.4|6935.9|6929.9|6
1656590240000|2022-06-30 11:57:20|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1656590280000|2022-06-30 11:58:00|6936.4|6930.4|6934.9|6928.9|6936.4|6930.4|6934|6928|18
1656590340000|2022-06-30 11:59:00|6935|6929|6935.4|6929.4|6935.4|6929.4|6934.9|6928.9|2
1656590350000|2022-06-30 11:59:10|6935|6929|6935.4|6929.4|6935.4|6929.4|6934.9|6928.9|0
1656590380000|2022-06-30 11:59:40|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1656590400000|2022-06-30 12:00:00|6934.8|6928.8|6934.9|6928.9|6934.9|6928.9|6934.3|6928.3|4
1656590410000|2022-06-30 12:00:10|6934.4|6928.4|6934.3|6928.3|6934.4|6928.4|6934.3|6928.3|0
1656590420000|2022-06-30 12:00:20|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1656590430000|2022-06-30 12:00:30|6934|6928|6933.4|6927.4|6934.4|6928.4|6933.3|6927.3|2
1656590440000|2022-06-30 12:00:40|6933.7|6927.7|6933.8|6927.8|6933.8|6927.8|6933.7|6927.7|0
1656590450000|2022-06-30 12:00:50|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1656590470000|2022-06-30 12:01:10|6934.9|6928.9|6933.3|6927.3|6934.9|6928.9|6933.3|6927.3|2
1656590480000|2022-06-30 12:01:20|6932.8|6926.8|6933.3|6927.3|6933.3|6927.3|6932.8|6926.8|0
1656590490000|2022-06-30 12:01:30|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.3|6927.3|1
1656590500000|2022-06-30 12:01:40|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|1
1656590510000|2022-06-30 12:01:50|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1656590520000|2022-06-30 12:02:00|6931.3|6925.3|6931|6925|6931.7|6925.7|6930.5|6924.5|6
1656590530000|2022-06-30 12:02:10|6931.6|6925.6|6932|6926|6932.1|6926.1|6931.6|6925.6|2
1656590540000|2022-06-30 12:02:20|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|6931.6|6925.6|0
1656590550000|2022-06-30 12:02:30|6931.7|6925.7|6934.1|6928.1|6934.1|6928.1|6931.7|6925.7|3
1656590560000|2022-06-30 12:02:40|6934.5|6928.5|6935|6929|6935.5|6929.5|6934.5|6928.5|5
1656590580000|2022-06-30 12:03:00|6934.6|6928.6|6933|6927|6934.6|6928.6|6933|6927|1
1656590590000|2022-06-30 12:03:10|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|1
1656590600000|2022-06-30 12:03:20|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|0
1656590640000|2022-06-30 12:04:00|6932.4|6926.4|6931.3|6925.3|6932.4|6926.4|6930.8|6924.8|7
1656590650000|2022-06-30 12:04:10|6931.4|6925.4|6935.2|6929.2|6936.5|6930.5|6931.4|6925.4|10
1656590670000|2022-06-30 12:04:30|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1656590710000|2022-06-30 12:05:10|6935.2|6929.2|6935.9|6929.9|6937.8|6931.8|6934.7|6928.7|1
1656590720000|2022-06-30 12:05:20|6935.8|6929.8|6935.8|6929.8|6936.3|6930.3|6935.8|6929.8|0
1656590730000|2022-06-30 12:05:30|6935.7|6929.7|6935.3|6929.3|6935.7|6929.7|6934.8|6928.8|0
1656590740000|2022-06-30 12:05:40|6934.8|6928.8|6936.8|6930.8|6936.8|6930.8|6934.8|6928.8|2
1656590750000|2022-06-30 12:05:50|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|3
1656590760000|2022-06-30 12:06:00|6937.7|6931.7|6934.8|6928.8|6937.7|6931.7|6934.8|6928.8|1
1656590770000|2022-06-30 12:06:10|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1656590780000|2022-06-30 12:06:20|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.7|6929.7|0
1656590800000|2022-06-30 12:06:40|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|6936.3|6930.3|0
1656590820000|2022-06-30 12:07:00|6936.7|6930.7|6936.2|6930.2|6936.7|6930.7|6936.2|6930.2|0
1656590840000|2022-06-30 12:07:20|6936.3|6930.3|6936.8|6930.8|6936.8|6930.8|6936.3|6930.3|0
1656590860000|2022-06-30 12:07:40|6936.9|6930.9|6936.3|6930.3|6936.9|6930.9|6936.3|6930.3|0
1656590880000|2022-06-30 12:08:00|6936.8|6930.8|6937.3|6931.3|6937.3|6931.3|6936.8|6930.8|0
1656590890000|2022-06-30 12:08:10|6937.4|6931.4|6937.8|6931.8|6937.8|6931.8|6937.4|6931.4|0
1656590900000|2022-06-30 12:08:20|6937|6931|6936.9|6930.9|6937|6931|6936.4|6930.4|1
1656590910000|2022-06-30 12:08:30|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|6937.8|6931.8|0
1656590920000|2022-06-30 12:08:40|6937.7|6931.7|6935.5|6929.5|6937.7|6931.7|6935.5|6929.5|1
1656590940000|2022-06-30 12:09:00|6935.3|6929.3|6934.9|6928.9|6935.5|6929.5|6934.3|6928.3|3
1656590950000|2022-06-30 12:09:10|6934.8|6928.8|6935.3|6929.3|6935.3|6929.3|6934.3|6928.3|1
1656590960000|2022-06-30 12:09:20|6934.8|6928.8|6935.3|6929.3|6935.3|6929.3|6934.8|6928.8|0
1656590970000|2022-06-30 12:09:30|6934.8|6928.8|6935.8|6929.8|6935.8|6929.8|6934.8|6928.8|0
1656590980000|2022-06-30 12:09:40|6936.4|6930.4|6936.3|6930.3|6936.4|6930.4|6936.3|6930.3|0
1656590990000|2022-06-30 12:09:50|6936.4|6930.4|6935.4|6929.4|6936.9|6930.9|6935.4|6929.4|0
1656591000000|2022-06-30 12:10:00|6935.8|6929.8|6935.9|6929.9|6936|6930|6935.4|6929.4|0
1656591010000|2022-06-30 12:10:10|6935.8|6929.8|6935.9|6929.9|6935.9|6929.9|6935.8|6929.8|0
1656591020000|2022-06-30 12:10:20|6936.4|6930.4|6935.9|6929.9|6936.4|6930.4|6935.9|6929.9|0
1656591030000|2022-06-30 12:10:30|6935.5|6929.5|6937.9|6931.9|6937.9|6931.9|6935.4|6929.4|0
1656591040000|2022-06-30 12:10:40|6938|6932|6937.9|6931.9|6938|6932|6937.9|6931.9|0
1656591060000|2022-06-30 12:11:00|6937.4|6931.4|6936.8|6930.8|6937.4|6931.4|6936.8|6930.8|0
1656591070000|2022-06-30 12:11:10|6938.8|6932.8|6939.7|6933.7|6939.7|6933.7|6938.8|6932.8|4
1656591080000|2022-06-30 12:11:20|6939.6|6933.6|6939.3|6933.3|6939.6|6933.6|6939.2|6933.2|2
1656591090000|2022-06-30 12:11:30|6938.7|6932.7|6937.8|6931.8|6938.7|6932.7|6937.8|6931.8|0
1656591100000|2022-06-30 12:11:40|6937.3|6931.3|6938.3|6932.3|6938.3|6932.3|6937.3|6931.3|0
1656591110000|2022-06-30 12:11:50|6938.8|6932.8|6939.3|6933.3|6939.3|6933.3|6938.8|6932.8|0
1656591130000|2022-06-30 12:12:10|6938.8|6932.8|6939.3|6933.3|6939.3|6933.3|6938.3|6932.3|0
1656591170000|2022-06-30 12:12:50|6938.8|6932.8|6936.2|6930.2|6938.8|6932.8|6935.8|6929.8|0
1656591180000|2022-06-30 12:13:00|6934.8|6928.8|6934.8|6928.8|6935.3|6929.3|6934.8|6928.8|0
1656591190000|2022-06-30 12:13:10|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|1
1656591200000|2022-06-30 12:13:20|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1656591210000|2022-06-30 12:13:30|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1656591240000|2022-06-30 12:14:00|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6933.3|6927.3|1
1656591250000|2022-06-30 12:14:10|6933.3|6927.3|6934.3|6928.3|6934.8|6928.8|6933.3|6927.3|1
1656591300000|2022-06-30 12:15:00|6934.2|6928.2|6934.2|6928.2|6934.3|6928.3|6934.2|6928.2|0
1656591310000|2022-06-30 12:15:10|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1656591330000|2022-06-30 12:15:30|6934.2|6928.2|6931.3|6925.3|6934.3|6928.3|6930.8|6924.8|4
1656591340000|2022-06-30 12:15:40|6930.8|6924.8|6929.1|6923.1|6930.8|6924.8|6929.1|6923.1|4
1656591350000|2022-06-30 12:15:50|6929.3|6923.3|6926.9|6920.9|6929.3|6923.3|6926.9|6920.9|1
1656591360000|2022-06-30 12:16:00|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1656591370000|2022-06-30 12:16:10|6928.8|6922.8|6927.9|6921.9|6928.8|6922.8|6927.9|6921.9|4
1656591390000|2022-06-30 12:16:30|6928.3|6922.3|6927.9|6921.9|6928.3|6922.3|6927.9|6921.9|0
1656591420000|2022-06-30 12:17:00|6927.4|6921.4|6926.9|6920.9|6927.8|6921.8|6926.9|6920.9|0
1656591480000|2022-06-30 12:18:00|6926.3|6920.3|6925.2|6919.2|6926.7|6920.7|6924.7|6918.7|2
1656591490000|2022-06-30 12:18:10|6926.2|6920.2|6925.3|6919.3|6926.2|6920.2|6925.3|6919.3|0
1656591500000|2022-06-30 12:18:20|6925.4|6919.4|6926.8|6920.8|6926.8|6920.8|6925.4|6919.4|1
1656591510000|2022-06-30 12:18:30|6926.4|6920.4|6924.8|6918.8|6926.4|6920.4|6924.8|6918.8|0
1656591520000|2022-06-30 12:18:40|6925.2|6919.2|6924.8|6918.8|6925.7|6919.7|6924.8|6918.8|0
1656591530000|2022-06-30 12:18:50|6925.3|6919.3|6927.6|6921.6|6927.6|6921.6|6925.3|6919.3|2
1656591540000|2022-06-30 12:19:00|6927.7|6921.7|6926.7|6920.7|6927.7|6921.7|6926.7|6920.7|1
1656591550000|2022-06-30 12:19:10|6926.2|6920.2|6926.7|6920.7|6926.7|6920.7|6925.7|6919.7|0
1656591560000|2022-06-30 12:19:20|6927.7|6921.7|6926.8|6920.8|6927.7|6921.7|6926.8|6920.8|1
1656591570000|2022-06-30 12:19:30|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1656591580000|2022-06-30 12:19:40|6926.7|6920.7|6926.2|6920.2|6926.7|6920.7|6926.2|6920.2|0
1656591590000|2022-06-30 12:19:50|6925.2|6919.2|6925.7|6919.7|6925.7|6919.7|6925.2|6919.2|0
1656591610000|2022-06-30 12:20:10|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|2
1656591620000|2022-06-30 12:20:20|6927.2|6921.2|6927.8|6921.8|6927.8|6921.8|6927.2|6921.2|0
1656591630000|2022-06-30 12:20:30|6928.8|6922.8|6928.2|6922.2|6928.8|6922.8|6927.8|6921.8|1
1656591660000|2022-06-30 12:21:00|6928.9|6922.9|6928.2|6922.2|6928.9|6922.9|6927.8|6921.8|0
1656591710000|2022-06-30 12:21:50|6927.7|6921.7|6927.3|6921.3|6927.7|6921.7|6927.3|6921.3|0
1656591720000|2022-06-30 12:22:00|6927.2|6921.2|6925.2|6919.2|6927.2|6921.2|6924.8|6918.8|0
1656591730000|2022-06-30 12:22:10|6924.7|6918.7|6921.4|6915.4|6924.7|6918.7|6921.4|6915.4|3
1656591740000|2022-06-30 12:22:20|6922.3|6916.3|6921.4|6915.4|6922.3|6916.3|6920.4|6914.4|1
1656591750000|2022-06-30 12:22:30|6922.4|6916.4|6921.4|6915.4|6922.4|6916.4|6921|6915|1
1656591760000|2022-06-30 12:22:40|6920.8|6914.8|6923.2|6917.2|6923.2|6917.2|6920.8|6914.8|0
1656591770000|2022-06-30 12:22:50|6921.8|6915.8|6923.9|6917.9|6923.9|6917.9|6921.4|6915.4|9
1656591780000|2022-06-30 12:23:00|6923.8|6917.8|6923.9|6917.9|6923.9|6917.9|6923.8|6917.8|0
1656591790000|2022-06-30 12:23:10|6923.4|6917.4|6922.8|6916.8|6923.9|6917.9|6922.8|6916.8|0
1656591800000|2022-06-30 12:23:20|6922.3|6916.3|6923.5|6917.5|6923.5|6917.5|6922.3|6916.3|2
1656591810000|2022-06-30 12:23:30|6923.9|6917.9|6924|6918|6924|6918|6923.9|6917.9|0
1656591830000|2022-06-30 12:23:50|6924.8|6918.8|6924.5|6918.5|6924.9|6918.9|6924.5|6918.5|0
1656591840000|2022-06-30 12:24:00|6924.4|6918.4|6921.9|6915.9|6924.4|6918.4|6921.9|6915.9|4
1656591850000|2022-06-30 12:24:10|6921.8|6915.8|6923.4|6917.4|6923.4|6917.4|6920.8|6914.8|10
1656591860000|2022-06-30 12:24:20|6923.2|6917.2|6920|6914|6923.2|6917.2|6920|6914|10
1656591870000|2022-06-30 12:24:30|6919.5|6913.5|6920|6914|6921.1|6915.1|6919.5|6913.5|20
1656591880000|2022-06-30 12:24:40|6919.5|6913.5|6920|6914|6920|6914|6919.5|6913.5|0
1656591890000|2022-06-30 12:24:50|6919.5|6913.5|6920|6914|6920|6914|6919.5|6913.5|0
1656591900000|2022-06-30 12:25:00|6919.5|6913.5|6920|6914|6920|6914|6919.5|6913.5|1
1656591910000|2022-06-30 12:25:10|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|1
1656591920000|2022-06-30 12:25:20|6920.4|6914.4|6920.4|6914.4|6920.5|6914.5|6920.4|6914.4|0
1656591930000|2022-06-30 12:25:30|6920.5|6914.5|6920|6914|6920.5|6914.5|6918.5|6912.5|9
1656591940000|2022-06-30 12:25:40|6920.1|6914.1|6920.1|6914.1|6920.5|6914.5|6920|6914|0
1656591950000|2022-06-30 12:25:50|6920|6914|6920|6914|6920.5|6914.5|6920|6914|0
1656591970000|2022-06-30 12:26:10|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|3
1656591980000|2022-06-30 12:26:20|6920.4|6914.4|6919.8|6913.8|6920.4|6914.4|6919.8|6913.8|0
1656592000000|2022-06-30 12:26:40|6920.4|6914.4|6922.8|6916.8|6923.4|6917.4|6920.4|6914.4|6
1656592010000|2022-06-30 12:26:50|6920.8|6914.8|6920.8|6914.8|6920.9|6914.9|6920.8|6914.8|0
1656592030000|2022-06-30 12:27:10|6920.3|6914.3|6920.7|6914.7|6920.7|6914.7|6920.3|6914.3|2
1656592040000|2022-06-30 12:27:20|6920.3|6914.3|6919.8|6913.8|6920.7|6914.7|6919.8|6913.8|0
1656592050000|2022-06-30 12:27:30|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|0
1656592080000|2022-06-30 12:28:00|6920.4|6914.4|6920.3|6914.3|6920.4|6914.4|6920.3|6914.3|0
1656592090000|2022-06-30 12:28:10|6920.4|6914.4|6920.4|6914.4|6921.3|6915.3|6920.3|6914.3|2
1656592100000|2022-06-30 12:28:20|6920.3|6914.3|6920.4|6914.4|6920.4|6914.4|6920.3|6914.3|0
1656592110000|2022-06-30 12:28:30|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|0
1656592120000|2022-06-30 12:28:40|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|0
1656592130000|2022-06-30 12:28:50|6920.3|6914.3|6921|6915|6921|6915|6920.3|6914.3|0
1656592140000|2022-06-30 12:29:00|6920.9|6914.9|6920.7|6914.7|6920.9|6914.9|6920.4|6914.4|2
1656592160000|2022-06-30 12:29:20|6920.8|6914.8|6919.7|6913.7|6920.8|6914.8|6919.7|6913.7|1
1656592180000|2022-06-30 12:29:40|||||||||2
1656592190000|2022-06-30 12:29:50|6919.3|6913.3|6919.2|6913.2|6919.3|6913.3|6918.8|6912.8|4
1656592200000|2022-06-30 12:30:00|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|6918.8|6912.8|0
1656592210000|2022-06-30 12:30:10|6916.4|6910.4|6916.2|6910.2|6917.3|6911.3|6916.1|6910.1|13
1656592220000|2022-06-30 12:30:20|6916.6|6910.6|6916.2|6910.2|6916.8|6910.8|6916.1|6910.1|8
1656592230000|2022-06-30 12:30:30|6915.7|6909.7|6916.6|6910.6|6916.6|6910.6|6915.7|6909.7|8
1656592240000|2022-06-30 12:30:40|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.1|6910.1|0
1656592250000|2022-06-30 12:30:50|6916.1|6910.1|6915.6|6909.6|6916.1|6910.1|6915.6|6909.6|0
1656592260000|2022-06-30 12:31:00|6916|6910|6917.1|6911.1|6917.5|6911.5|6916|6910|0
1656592270000|2022-06-30 12:31:10|6917.8|6911.8|6919.3|6913.3|6919.3|6913.3|6917.8|6911.8|2
1656592280000|2022-06-30 12:31:20|6920.7|6914.7|6922.6|6916.6|6922.7|6916.7|6920.7|6914.7|2
1656592290000|2022-06-30 12:31:30|6922.7|6916.7|6923.6|6917.6|6923.7|6917.7|6922.7|6916.7|0
1656592300000|2022-06-30 12:31:40|6923.2|6917.2|6923.7|6917.7|6923.7|6917.7|6923.2|6917.2|9
1656592320000|2022-06-30 12:32:00|6923.6|6917.6|6925.3|6919.3|6925.3|6919.3|6923.6|6917.6|0
1656592330000|2022-06-30 12:32:10|6924.7|6918.7|6924.9|6918.9|6925.3|6919.3|6923.6|6917.6|0
1656592340000|2022-06-30 12:32:20|6924.8|6918.8|6923.7|6917.7|6924.8|6918.8|6923.6|6917.6|0
1656592360000|2022-06-30 12:32:40|6923.2|6917.2|6923.6|6917.6|6923.7|6917.7|6923.2|6917.2|0
1656592370000|2022-06-30 12:32:50|6923.2|6917.2|6923.3|6917.3|6923.3|6917.3|6923.2|6917.2|0
1656592380000|2022-06-30 12:33:00|6923.8|6917.8|6924.8|6918.8|6924.8|6918.8|6923.8|6917.8|1
1656592400000|2022-06-30 12:33:20|6924.3|6918.3|6922.1|6916.1|6924.8|6918.8|6921.7|6915.7|0
1656592410000|2022-06-30 12:33:30|6922.3|6916.3|6923.7|6917.7|6923.7|6917.7|6922.3|6916.3|0
1656592430000|2022-06-30 12:33:50|6922.7|6916.7|6923.7|6917.7|6923.7|6917.7|6922.7|6916.7|0
1656592440000|2022-06-30 12:34:00|6922.7|6916.7|6921.7|6915.7|6922.8|6916.8|6921.7|6915.7|0
1656592450000|2022-06-30 12:34:10|6923.2|6917.2|6923.7|6917.7|6923.8|6917.8|6922.2|6916.2|0
1656592460000|2022-06-30 12:34:20|6924.2|6918.2|6924.3|6918.3|6924.3|6918.3|6923.7|6917.7|0
1656592480000|2022-06-30 12:34:40|6924.8|6918.8|6924.8|6918.8|6925.7|6919.7|6924.2|6918.2|3
1656592490000|2022-06-30 12:34:50|6927|6921|6926.7|6920.7|6927.7|6921.7|6926.3|6920.3|1
1656592500000|2022-06-30 12:35:00|6926.8|6920.8|6926.7|6920.7|6927.7|6921.7|6925.8|6919.8|1
1656592510000|2022-06-30 12:35:10|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6926.7|6920.7|0
1656592520000|2022-06-30 12:35:20|6927.6|6921.6|6927.2|6921.2|6927.7|6921.7|6927.2|6921.2|1
1656592530000|2022-06-30 12:35:30|6926.8|6920.8|6925.3|6919.3|6926.8|6920.8|6925.3|6919.3|0
1656592540000|2022-06-30 12:35:40|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|0
1656592570000|2022-06-30 12:36:10|6925.8|6919.8|6927.4|6921.4|6928.4|6922.4|6925.8|6919.8|2
1656592580000|2022-06-30 12:36:20|6927.9|6921.9|6926.8|6920.8|6927.9|6921.9|6926.8|6920.8|0
1656592590000|2022-06-30 12:36:30|6926.7|6920.7|6930.1|6924.1|6930.1|6924.1|6926.7|6920.7|2
1656592600000|2022-06-30 12:36:40|6930.6|6924.6|6928.6|6922.6|6930.6|6924.6|6928.6|6922.6|2
1656592610000|2022-06-30 12:36:50|6927.2|6921.2|6927.6|6921.6|6928.6|6922.6|6926.7|6920.7|0
1656592620000|2022-06-30 12:37:00|6926.7|6920.7|6928.1|6922.1|6928.6|6922.6|6926.2|6920.2|0
1656592630000|2022-06-30 12:37:10|6928.6|6922.6|6928.6|6922.6|6929.1|6923.1|6928.6|6922.6|0
1656592640000|2022-06-30 12:37:20|6929.1|6923.1|6928.6|6922.6|6929.1|6923.1|6928.6|6922.6|0
1656592650000|2022-06-30 12:37:30|6928.1|6922.1|6931.1|6925.1|6931.1|6925.1|6928|6922|3
1656592660000|2022-06-30 12:37:40|||||||||1
1656592680000|2022-06-30 12:38:00|6931|6925|6931|6925|6931|6925|6930.9|6924.9|21
1656592690000|2022-06-30 12:38:10|6930.9|6924.9|6931|6925|6931|6925|6930.9|6924.9|2
1656592700000|2022-06-30 12:38:20|6930.2|6924.2|6930|6924|6930.2|6924.2|6929.6|6923.6|0
1656592720000|2022-06-30 12:38:40|6929.6|6923.6|6929.6|6923.6|6930|6924|6929.6|6923.6|3
1656592730000|2022-06-30 12:38:50|6929.2|6923.2|6930.1|6924.1|6930.1|6924.1|6929.2|6923.2|0
1656592750000|2022-06-30 12:39:10|6931|6925|6931|6925|6931|6925|6931|6925|1
1656592760000|2022-06-30 12:39:20|6930.9|6924.9|6931|6925|6931|6925|6930.9|6924.9|6
1656592780000|2022-06-30 12:39:40|6930.2|6924.2|6929.5|6923.5|6930.2|6924.2|6929.1|6923.1|5
1656592790000|2022-06-30 12:39:50|6929.1|6923.1|6928.6|6922.6|6929.5|6923.5|6928.6|6922.6|0
1656592800000|2022-06-30 12:40:00|6926.7|6920.7|6928.5|6922.5|6928.5|6922.5|6926.7|6920.7|8
1656592810000|2022-06-30 12:40:10|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|6927.3|6921.3|7
1656592820000|2022-06-30 12:40:20|6928.2|6922.2|6928.6|6922.6|6928.6|6922.6|6928|6922|2
1656592830000|2022-06-30 12:40:30|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|0
1656592840000|2022-06-30 12:40:40|6924.5|6918.5|6924.1|6918.1|6924.5|6918.5|6924.1|6918.1|1
1656592850000|2022-06-30 12:40:50|6924|6918|6924.7|6918.7|6924.7|6918.7|6923.6|6917.6|0
1656592860000|2022-06-30 12:41:00|6924.2|6918.2|6926|6920|6926|6920|6923.7|6917.7|1
1656592870000|2022-06-30 12:41:10|6925.6|6919.6|6928.1|6922.1|6928.6|6922.6|6925.6|6919.6|4
1656592880000|2022-06-30 12:41:20|6928.5|6922.5|6926.6|6920.6|6928.5|6922.5|6926.6|6920.6|0
1656592890000|2022-06-30 12:41:30|6927|6921|6927.1|6921.1|6927.1|6921.1|6927|6921|0
1656592900000|2022-06-30 12:41:40|6927|6921|6926.6|6920.6|6927|6921|6926.6|6920.6|0
1656592910000|2022-06-30 12:41:50|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6925.7|6919.7|0
1656592920000|2022-06-30 12:42:00|6926.1|6920.1|6926.6|6920.6|6927.5|6921.5|6926.1|6920.1|4
1656592930000|2022-06-30 12:42:10|6926.2|6920.2|6926.1|6920.1|6926.5|6920.5|6926.1|6920.1|0
1656592940000|2022-06-30 12:42:20|6926.2|6920.2|6928.6|6922.6|6928.7|6922.7|6926.1|6920.1|1
1656592950000|2022-06-30 12:42:30|6928.2|6922.2|6928.7|6922.7|6928.7|6922.7|6928.2|6922.2|0
1656592960000|2022-06-30 12:42:40|6929.6|6923.6|6929.7|6923.7|6930.1|6924.1|6929.2|6923.2|4
1656592970000|2022-06-30 12:42:50|6929.2|6923.2|6928.8|6922.8|6929.2|6923.2|6928.8|6922.8|0
1656592980000|2022-06-30 12:43:00|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6928.8|6922.8|0
1656592990000|2022-06-30 12:43:10|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|0
1656593000000|2022-06-30 12:43:20|6929.2|6923.2|6932.2|6926.2|6932.2|6926.2|6929.2|6923.2|2
1656593010000|2022-06-30 12:43:30|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1656593020000|2022-06-30 12:43:40|6931.8|6925.8|6933.2|6927.2|6934|6928|6931.3|6925.3|6
1656593030000|2022-06-30 12:43:50|6932.7|6926.7|6932.7|6926.7|6933.1|6927.1|6932.2|6926.2|0
1656593040000|2022-06-30 12:44:00|6932.2|6926.2|6932.6|6926.6|6932.6|6926.6|6932.2|6926.2|1
1656593050000|2022-06-30 12:44:10|6931.7|6925.7|6932.3|6922.3|6932.3|6925.7|6930.8|6922.3|0
1656593060000|2022-06-30 12:44:20|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|6930.8|6924.8|0
1656595800000|2022-06-30 13:30:00|6912.1|6906.1|6902|6896|6912.6|6906.6|6902|6896|143
1656595810000|2022-06-30 13:30:10|6902.5|6896.5|6899.9|6893.9|6902.5|6896.5|6898.9|6892.9|22
1656595820000|2022-06-30 13:30:20|6898.9|6892.9|6904|6898|6905.9|6899.9|6898.9|6892.9|28
1656595830000|2022-06-30 13:30:30|6903.9|6897.9|6902.4|6896.4|6905.4|6899.4|6899|6893|21
1656595840000|2022-06-30 13:30:40|6902|6896|6895.4|6889.4|6903.5|6897.5|6895.4|6889.4|28
1656595850000|2022-06-30 13:30:50|6894.9|6888.9|6895.4|6889.4|6895.9|6889.9|6894.9|6888.9|29
1656595860000|2022-06-30 13:31:00|6895.8|6889.8|6896.3|6890.3|6896.7|6890.7|6893.9|6887.9|52
1656595870000|2022-06-30 13:31:10|6895.9|6889.9|6893.7|6887.7|6897.7|6891.7|6893.7|6887.7|41
1656595880000|2022-06-30 13:31:20|6895.2|6889.2|6893.7|6887.7|6895.2|6889.2|6893.7|6887.7|22
1656595890000|2022-06-30 13:31:30|6890|6884|6880.5|6874.5|6890|6884|6880.5|6874.5|50
1656595900000|2022-06-30 13:31:40|6880.4|6874.4|6873.9|6867.9|6882.9|6876.9|6870|6864|31
1656595910000|2022-06-30 13:31:50|6872.9|6866.9|6870.4|6864.4|6873.9|6867.9|6870.4|6864.4|4
1656595920000|2022-06-30 13:32:00|6870|6864|6863.9|6857.9|6870|6864|6863|6857|13
1656595930000|2022-06-30 13:32:10|6864|6858|6855.9|6849.9|6864|6858|6853.7|6847.7|49
1656595940000|2022-06-30 13:32:20|6856.7|6850.7|6845.4|6839.4|6856.9|6850.9|6844.4|6838.4|36
1656595950000|2022-06-30 13:32:30|6844.4|6838.4|6847.3|6841.3|6847.4|6841.4|6842.4|6836.4|12
1656595960000|2022-06-30 13:32:40|6847.9|6841.9|6845.4|6839.4|6847.9|6841.9|6844.8|6838.8|4
1656595970000|2022-06-30 13:32:50|6845.3|6839.3|6841.9|6835.9|6845.3|6839.3|6840.5|6834.5|5
1656595980000|2022-06-30 13:33:00|6841|6835|6839.3|6833.3|6845.3|6839.3|6838|6832|31
1656595990000|2022-06-30 13:33:10|6839.5|6833.5|6849.5|6843.5|6849.5|6843.5|6839.5|6833.5|41
1656596000000|2022-06-30 13:33:20|6849|6843|6843.5|6837.5|6849|6843|6842.5|6836.5|15
1656596010000|2022-06-30 13:33:30|6842.5|6836.5|6838.5|6832.5|6843.5|6837.5|6838.5|6832.5|2
1656596020000|2022-06-30 13:33:40|6838|6832|6851.6|6845.6|6851.6|6845.6|6838|6832|8
1656596030000|2022-06-30 13:33:50|6850.6|6844.6|6849.2|6843.2|6851.7|6845.7|6849.2|6843.2|1
1656596040000|2022-06-30 13:34:00|6848.7|6842.7|6851.6|6845.6|6851.6|6845.6|6846.2|6840.2|25
1656596050000|2022-06-30 13:34:10|6851.5|6845.5|6852.8|6846.8|6852.8|6846.8|6850.2|6844.2|17
1656596060000|2022-06-30 13:34:20|6853.3|6847.3|6853.7|6847.7|6855|6849|6853.3|6847.3|2
1656596070000|2022-06-30 13:34:30|6854.2|6848.2|6852.5|6846.5|6854.2|6848.2|6849.2|6843.2|3
1656596080000|2022-06-30 13:34:40|6852.7|6846.7|6854.2|6848.2|6854.7|6848.7|6851.2|6845.2|2
1656596090000|2022-06-30 13:34:50|6854.1|6848.1|6853.1|6847.1|6854.1|6848.1|6852.2|6846.2|0
1656596100000|2022-06-30 13:35:00|6854|6848|6848|6842|6854|6848|6848|6842|45
1656596110000|2022-06-30 13:35:10|6848.1|6842.1|6849.7|6843.7|6850.7|6844.7|6848.1|6842.1|19
1656596120000|2022-06-30 13:35:20|6849.2|6843.2|6845.7|6839.7|6849.2|6843.2|6844.2|6838.2|17
1656596130000|2022-06-30 13:35:30|6845.2|6839.2|6852|6846|6852.1|6846.1|6844.2|6838.2|8
1656596140000|2022-06-30 13:35:40|6852.5|6846.5|6859|6853|6859|6853|6852|6846|2
1656596150000|2022-06-30 13:35:50|6858.5|6852.5|6864.2|6858.2|6866|6860|6858|6852|14
1656596160000|2022-06-30 13:36:00|6864.1|6858.1|6853.7|6847.7|6864.1|6858.1|6851.2|6845.2|13
1656596170000|2022-06-30 13:36:10|6851.2|6845.2|6851.7|6845.7|6852.2|6846.2|6846.2|6840.2|26
1656596180000|2022-06-30 13:36:20|6851.2|6845.2|6846.7|6840.7|6851.2|6845.2|6845.7|6839.7|3
1656596190000|2022-06-30 13:36:30|6845.8|6839.8|6843.8|6837.8|6848.2|6842.2|6843.8|6837.8|1
1656596200000|2022-06-30 13:36:40|6843.7|6837.7|6837.2|6831.2|6845.1|6839.1|6837.2|6831.2|2
1656596210000|2022-06-30 13:36:50|6837.1|6831.1|6839.5|6833.5|6839.6|6833.6|6837.1|6831.1|6
1656596220000|2022-06-30 13:37:00|6839|6833|6835.6|6829.6|6839|6833|6835.5|6829.5|7
1656596230000|2022-06-30 13:37:10|6835.4|6829.4|6830.3|6824.3|6835.5|6829.5|6830.3|6824.3|37
1656596240000|2022-06-30 13:37:20|6831.3|6825.3|6835.3|6829.3|6835.3|6829.3|6831.3|6825.3|5
1656596250000|2022-06-30 13:37:30|6835.8|6829.8|6832.3|6826.3|6835.8|6829.8|6832.3|6826.3|4
1656596260000|2022-06-30 13:37:40|6829.5|6823.5|6828.5|6822.5|6829.5|6823.5|6828.5|6822.5|6
1656596270000|2022-06-30 13:37:50|6830.3|6824.3|6837.3|6831.3|6837.3|6831.3|6830.3|6824.3|33
1656596280000|2022-06-30 13:38:00|6837.2|6831.2|6842.5|6836.5|6843|6837|6835.8|6829.8|38
1656596290000|2022-06-30 13:38:10|6842|6836|6841.5|6835.5|6842|6836|6840|6834|3
1656596300000|2022-06-30 13:38:20|6840.5|6834.5|6842|6836|6843|6837|6840.5|6834.5|4
1656596310000|2022-06-30 13:38:30|6842.5|6836.5|6845.5|6839.5|6847|6841|6842.5|6836.5|7
1656596320000|2022-06-30 13:38:40|6846.5|6840.5|6850.5|6844.5|6850.5|6844.5|6845.5|6839.5|4
1656596330000|2022-06-30 13:38:50|6850|6844|6850|6844|6850.5|6844.5|6850|6844|17
1656596340000|2022-06-30 13:39:00|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.8|6843.8|51
1656596350000|2022-06-30 13:39:10|6850|6844|6849.9|6843.9|6852.9|6846.9|6849.8|6843.8|12
1656596360000|2022-06-30 13:39:20|6844.6|6838.6|6840|6834|6844.6|6838.6|6840|6834|4
1656596370000|2022-06-30 13:39:30|6837.5|6831.5|6831.2|6825.2|6837.5|6831.5|6829.3|6823.3|12
1656596380000|2022-06-30 13:39:40|6830.6|6824.6|6828.8|6822.8|6830.6|6824.6|6828.8|6822.8|8
1656596390000|2022-06-30 13:39:50|6827.4|6821.4|6831.6|6825.6|6831.6|6825.6|6827.4|6821.4|15
1656596400000|2022-06-30 13:40:00|6832.1|6826.1|6832.1|6826.1|6833.2|6827.2|6830.6|6824.6|2
1656596410000|2022-06-30 13:40:10|6831.6|6825.6|6830.3|6824.3|6831.6|6825.6|6829.7|6823.7|1
1656596420000|2022-06-30 13:40:20|6829.8|6823.8|6829.7|6823.7|6830.8|6824.8|6829.7|6823.7|5
1656596430000|2022-06-30 13:40:30|6830.8|6824.8|6836.7|6830.7|6836.7|6830.7|6830.8|6824.8|8
1656596440000|2022-06-30 13:40:40|6836.8|6830.8|6849.4|6843.4|6849.4|6843.4|6836.6|6830.6|31
1656596450000|2022-06-30 13:40:50|6849.3|6843.3|6855.2|6849.2|6861.6|6855.6|6849.3|6843.3|18
1656596460000|2022-06-30 13:41:00|6855.3|6849.3|6852.3|6846.3|6855.7|6849.7|6852.3|6846.3|20
1656596470000|2022-06-30 13:41:10|6851.8|6845.8|6850.8|6844.8|6851.8|6845.8|6850.3|6844.3|2
1656596480000|2022-06-30 13:41:20|6851.3|6845.3|6848.8|6842.8|6851.3|6845.3|6848.4|6842.4|4
1656596490000|2022-06-30 13:41:30|6848.3|6842.3|6847.8|6841.8|6848.3|6842.3|6847.8|6841.8|1
1656596500000|2022-06-30 13:41:40|6847.3|6841.3|6846.8|6840.8|6847.3|6841.3|6844.2|6838.2|2
1656596510000|2022-06-30 13:41:50|6846.9|6840.9|6846.8|6840.8|6847.3|6841.3|6846.8|6840.8|1
1656596520000|2022-06-30 13:42:00|6846.3|6840.3|6849.9|6843.9|6849.9|6843.9|6846.3|6840.3|12
1656596530000|2022-06-30 13:42:10|6849.3|6843.3|6845.9|6839.9|6849.4|6843.4|6845.9|6839.9|1
1656596540000|2022-06-30 13:42:20|6847.3|6841.3|6845|6839|6847.8|6841.8|6845|6839|5
1656596550000|2022-06-30 13:42:30|6848.9|6842.9|6849|6843|6849.4|6843.4|6847.4|6841.4|2
1656596560000|2022-06-30 13:42:40|6848.9|6842.9|6847.4|6841.4|6848.9|6842.9|6847|6841|1
1656596570000|2022-06-30 13:42:50|6847.9|6841.9|6848.4|6842.4|6848.4|6842.4|6847.5|6841.5|1
1656596580000|2022-06-30 13:43:00|6847.8|6841.8|6847.3|6841.3|6848.4|6842.4|6847.3|6841.3|0
1656596590000|2022-06-30 13:43:10|6846.8|6840.8|6849.3|6843.3|6849.3|6843.3|6846.8|6840.8|2
1656596600000|2022-06-30 13:43:20|6848.8|6842.8|6851.4|6845.4|6851.4|6845.4|6848.8|6842.8|5
1656596610000|2022-06-30 13:43:30|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|0
1656596620000|2022-06-30 13:43:40|6851.9|6845.9|6854.8|6848.8|6854.8|6848.8|6851.9|6845.9|3
1656596630000|2022-06-30 13:43:50|6854.7|6848.7|6856.8|6850.8|6859.6|6853.6|6854.7|6848.7|6
1656596640000|2022-06-30 13:44:00|6856.7|6850.7|6857.2|6851.2|6857.7|6851.7|6856.7|6850.7|1
1656596650000|2022-06-30 13:44:10|6857.1|6851.1|6857.7|6851.7|6858.9|6852.9|6857.1|6851.1|2
1656596660000|2022-06-30 13:44:20|6857.6|6851.6|6855.1|6849.1|6857.6|6851.6|6855.1|6849.1|5
1656596670000|2022-06-30 13:44:30|6853.4|6847.4|6854.2|6848.2|6855.2|6849.2|6852.7|6846.7|17
1656596680000|2022-06-30 13:44:40|6853.2|6847.2|6853.2|6847.2|6853.7|6847.7|6852.7|6846.7|3
1656596690000|2022-06-30 13:44:50|6853.7|6847.7|6852.7|6846.7|6853.7|6847.7|6852.7|6846.7|11
1656596700000|2022-06-30 13:45:00|6852.8|6846.8|6858.7|6852.7|6858.7|6852.7|6852.6|6846.6|15
1656596710000|2022-06-30 13:45:10|6858.6|6852.6|6859.1|6853.1|6859.1|6853.1|6857.6|6851.6|1
1656596720000|2022-06-30 13:45:20|6858.2|6852.2|6855.2|6849.2|6858.2|6852.2|6854.1|6848.1|3
1656596730000|2022-06-30 13:45:30|6856.1|6850.1|6855.7|6849.7|6859.1|6853.1|6855.2|6849.2|4
1656596740000|2022-06-30 13:45:40|6855.8|6849.8|6859.2|6853.2|6859.2|6853.2|6855.7|6849.7|7
1656596750000|2022-06-30 13:45:50|6858.7|6852.7|6855.7|6849.7|6858.7|6852.7|6855.6|6849.6|12
1656596760000|2022-06-30 13:46:00|6854.2|6848.2|6844.4|6838.4|6854.2|6848.2|6842.4|6836.4|8
1656596770000|2022-06-30 13:46:10|6844.9|6838.9|6836.4|6830.4|6844.9|6838.9|6835.9|6829.9|21
1656596780000|2022-06-30 13:46:20|6837.4|6831.4|6841.4|6835.4|6841.4|6835.4|6837.4|6831.4|8
1656596790000|2022-06-30 13:46:30|6842.4|6836.4|6840.4|6834.4|6843.4|6837.4|6840.4|6834.4|2
1656596800000|2022-06-30 13:46:40|6839.9|6833.9|6842.8|6836.8|6842.8|6836.8|6839.9|6833.9|2
1656596810000|2022-06-30 13:46:50|6843.2|6837.2|6849.7|6843.7|6849.7|6843.7|6843.2|6837.2|9
1656596820000|2022-06-30 13:47:00|6849.2|6843.2|6849|6843|6851.3|6845.3|6848.1|6842.1|11
1656596830000|2022-06-30 13:47:10|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|1
1656596840000|2022-06-30 13:47:20|6850.3|6844.3|6849.9|6843.9|6850.3|6844.3|6849.9|6843.9|2
1656596850000|2022-06-30 13:47:30|6850.3|6844.3|6850.7|6844.7|6850.7|6844.7|6849.7|6843.7|3
1656596860000|2022-06-30 13:47:40|6851.2|6845.2|6856.7|6850.7|6857.2|6851.2|6851.2|6845.2|9
1656596870000|2022-06-30 13:47:50|6861.5|6855.5|6865.5|6859.5|6865.5|6859.5|6860.5|6854.5|25
1656596880000|2022-06-30 13:48:00|6865.1|6859.1|6865.2|6859.2|6870.6|6864.6|6865.1|6859.1|13
1656596890000|2022-06-30 13:48:10|6864.2|6858.2|6863.7|6857.7|6864.2|6858.2|6863.7|6857.7|1
1656596900000|2022-06-30 13:48:20|6864.2|6858.2|6869.6|6863.6|6871.7|6865.7|6864.2|6858.2|13
1656596910000|2022-06-30 13:48:30|6869.2|6863.2|6867.7|6861.7|6869.2|6863.2|6867.2|6861.2|2
1656596920000|2022-06-30 13:48:40|6868.2|6862.2|6872.1|6866.1|6872.1|6866.1|6868.2|6862.2|0
1656596930000|2022-06-30 13:48:50|6874.5|6868.5|6874|6868|6875|6869|6872.7|6866.7|46
1656596940000|2022-06-30 13:49:00|6873.5|6867.5|6870.5|6864.5|6874|6868|6870.5|6864.5|9
1656596950000|2022-06-30 13:49:10|6870.1|6864.1|6866.5|6860.5|6870.1|6864.1|6865|6859|7
1656596960000|2022-06-30 13:49:20|6867.5|6861.5|6868|6862|6868.5|6862.5|6867|6861|4
1656596970000|2022-06-30 13:49:30|6867.5|6861.5|6866.5|6860.5|6867.5|6861.5|6866.5|6860.5|7
1656596980000|2022-06-30 13:49:40|6864.1|6858.1|6861|6855|6864.1|6858.1|6860.2|6854.2|5
1656596990000|2022-06-30 13:49:50|6861.5|6855.5|6862|6856|6862|6856|6861|6855|1
1656597000000|2022-06-30 13:50:00|6862.1|6856.1|6865.2|6859.2|6865.6|6859.6|6862.1|6856.1|0
1656597010000|2022-06-30 13:50:10|6865.1|6859.1|6864.2|6858.2|6865.1|6859.1|6864.2|6858.2|2
1656597020000|2022-06-30 13:50:20|6863.6|6857.6|6870|6864|6870|6864|6863.6|6857.6|3
1656597030000|2022-06-30 13:50:30|6869.5|6863.5|6871|6865|6871|6865|6868.5|6862.5|2
1656597040000|2022-06-30 13:50:40|6871.5|6865.5|6878|6872|6878|6872|6871.5|6865.5|3
1656597050000|2022-06-30 13:50:50|6877.5|6871.5|6874.5|6868.5|6877.5|6871.5|6874.5|6868.5|2
1656597060000|2022-06-30 13:51:00|6874.6|6868.6|6871.1|6865.1|6874.6|6868.6|6871.1|6865.1|0
1656597070000|2022-06-30 13:51:10|6871.6|6865.6|6873|6867|6873|6867|6871.6|6865.6|0
1656597080000|2022-06-30 13:51:20|6872.5|6866.5|6871|6865|6872.5|6866.5|6871|6865|1
1656597090000|2022-06-30 13:51:30|6870.5|6864.5|6871.6|6865.6|6871.6|6865.6|6870.5|6864.5|5
1656597100000|2022-06-30 13:51:40|6871.5|6865.5|6873.6|6867.6|6874.1|6868.1|6871.5|6865.5|0
1656597110000|2022-06-30 13:51:50|6873.2|6867.2|6873|6867|6873.2|6867.2|6872.6|6866.6|2
1656597120000|2022-06-30 13:52:00|6873.2|6867.2|6871.1|6865.1|6873.2|6867.2|6871.1|6865.1|3
1656597130000|2022-06-30 13:52:10|6870.6|6864.6|6870.5|6864.5|6871|6865|6870.5|6864.5|6
1656597140000|2022-06-30 13:52:20|6869.5|6863.5|6867|6861|6869.5|6863.5|6865.5|6859.5|2
1656597150000|2022-06-30 13:52:30|6866.5|6860.5|6862.5|6856.5|6866.5|6860.5|6862.5|6856.5|2
1656597160000|2022-06-30 13:52:40|6862.1|6856.1|6862.5|6856.5|6862.5|6856.5|6861.1|6855.1|2
1656597170000|2022-06-30 13:52:50|6863|6857|6866|6860|6866.1|6860.1|6863|6857|2
1656597180000|2022-06-30 13:53:00|6865.5|6859.5|6865|6859|6867.1|6861.1|6864.5|6858.5|12
1656597190000|2022-06-30 13:53:10|6865.5|6859.5|6864.5|6858.5|6866.5|6860.5|6864.5|6858.5|9
1656597200000|2022-06-30 13:53:20|6863.9|6857.9|6862.5|6856.5|6863.9|6857.9|6862.5|6856.5|1
1656597210000|2022-06-30 13:53:30|6863|6857|6863.9|6857.9|6863.9|6857.9|6862.5|6856.5|2
1656597220000|2022-06-30 13:53:40|6863.5|6857.5|6863.4|6857.4|6863.5|6857.5|6863|6857|1
1656597230000|2022-06-30 13:53:50|6863|6857|6866|6860|6866|6860|6861.5|6855.5|3
1656597240000|2022-06-30 13:54:00|6867.9|6861.9|6865.9|6859.9|6867.9|6861.9|6865.9|6859.9|4
1656597250000|2022-06-30 13:54:10|6866.4|6860.4|6865|6859|6866.4|6860.4|6865|6859|4
1656597260000|2022-06-30 13:54:20|6864.6|6858.6|6860.1|6854.1|6865|6859|6859.2|6853.2|4
1656597270000|2022-06-30 13:54:30|6860.2|6854.2|6864.3|6858.3|6864.3|6858.3|6859.6|6853.6|3
1656597280000|2022-06-30 13:54:40|6863.7|6857.7|6864.2|6858.2|6864.2|6858.2|6863.2|6857.2|0
1656597290000|2022-06-30 13:54:50|6864.1|6858.1|6864.5|6858.5|6864.5|6858.5|6863.6|6857.6|1
1656597300000|2022-06-30 13:55:00|6864.6|6858.6|6861.2|6855.2|6864.6|6858.6|6861.2|6855.2|1
1656597310000|2022-06-30 13:55:10|6861.6|6855.6|6859.3|6853.3|6861.6|6855.6|6858.8|6852.8|2
1656597320000|2022-06-30 13:55:20|6858.8|6852.8|6856.2|6850.2|6858.8|6852.8|6856.2|6850.2|2
1656597330000|2022-06-30 13:55:30|6856.3|6850.3|6854.8|6848.8|6856.3|6850.3|6853.8|6847.8|4
1656597340000|2022-06-30 13:55:40|6854.9|6848.9|6855.8|6849.8|6855.9|6849.9|6854.2|6848.2|7
1656597350000|2022-06-30 13:55:50|6855.3|6849.3|6854.3|6848.3|6855.3|6849.3|6854.3|6848.3|0
1656597360000|2022-06-30 13:56:00|6853.8|6847.8|6852.8|6846.8|6853.8|6847.8|6850.3|6844.3|1
1656597370000|2022-06-30 13:56:10|6852.3|6846.3|6849.9|6843.9|6852.3|6846.3|6849.9|6843.9|3
1656597380000|2022-06-30 13:56:20|6849.4|6843.4|6847.8|6841.8|6850.3|6844.3|6847.8|6841.8|0
1656597390000|2022-06-30 13:56:30|6849.2|6843.2|6851.3|6845.3|6851.3|6845.3|6849.2|6843.2|1
1656597400000|2022-06-30 13:56:40|6850.3|6844.3|6850.3|6844.3|6851.3|6845.3|6850.3|6844.3|1
1656597410000|2022-06-30 13:56:50|6849.8|6843.8|6849.5|6843.5|6850|6844|6849.5|6843.5|2
1656597420000|2022-06-30 13:57:00|6849|6843|6847|6841|6849|6843|6847|6841|1
1656597430000|2022-06-30 13:57:10|6846.5|6840.5|6845.5|6839.5|6847|6841|6845.5|6839.5|3
1656597440000|2022-06-30 13:57:20|6845.6|6839.6|6844.5|6838.5|6845.6|6839.6|6843.1|6837.1|2
1656597450000|2022-06-30 13:57:30|6846.1|6840.1|6849|6843|6849|6843|6846.1|6840.1|5
1656597470000|2022-06-30 13:57:50|6846.6|6840.6|6845.1|6839.1|6847.5|6841.5|6845.1|6839.1|11
1656597480000|2022-06-30 13:58:00|6845|6839|6843.1|6837.1|6845|6839|6843.1|6837.1|1
1656597500000|2022-06-30 13:58:20|6836.5|6830.5|6835.8|6829.8|6836.5|6830.5|6835.8|6829.8|74
1656597510000|2022-06-30 13:58:30|6834.9|6828.9|6835.8|6829.8|6835.8|6829.8|6834.4|6828.4|1
1656597520000|2022-06-30 13:58:40|6836.3|6830.3|6839.3|6833.3|6839.3|6833.3|6836.3|6830.3|3
1656597530000|2022-06-30 13:58:50|6840.2|6834.2|6842.4|6836.4|6842.9|6836.9|6840.2|6834.2|1
1656597540000|2022-06-30 13:59:00|6843.4|6837.4|6844.6|6838.6|6844.6|6838.6|6842.9|6836.9|5
1656597550000|2022-06-30 13:59:10|6845.1|6839.1|6845.3|6839.3|6845.8|6839.8|6845.1|6839.1|5
1656597560000|2022-06-30 13:59:20|6844.8|6838.8|6842.8|6836.8|6844.8|6838.8|6842.8|6836.8|2
1656597570000|2022-06-30 13:59:30|||||||||1
1656597580000|2022-06-30 13:59:40|6842.2|6836.2|6843.3|6837.3|6843.3|6837.3|6841.8|6835.8|1
1656597590000|2022-06-30 13:59:50|6842.7|6836.7|6842.7|6836.7|6843.3|6837.3|6842.7|6836.7|1
1656597600000|2022-06-30 14:00:00|6842.3|6836.3|6835.6|6829.6|6842.3|6836.3|6835.6|6829.6|10
1656597610000|2022-06-30 14:00:10|6836.3|6830.3|6837.3|6831.3|6837.3|6831.3|6835.7|6829.7|0
1656597620000|2022-06-30 14:00:20|6837.2|6831.2|6836.8|6830.8|6837.3|6831.3|6835.7|6829.7|1
1656597630000|2022-06-30 14:00:30|6837.2|6831.2|6838.2|6832.2|6838.2|6832.2|6837.2|6831.2|2
1656597640000|2022-06-30 14:00:40|6838.8|6832.8|6840.4|6834.4|6843.8|6837.8|6838.7|6832.7|10
1656597650000|2022-06-30 14:00:50|6841.4|6835.4|6843.9|6837.9|6844.8|6838.8|6841.4|6835.4|1
1656597660000|2022-06-30 14:01:00|6843.8|6837.8|6846.7|6840.7|6847.8|6841.8|6843.3|6837.3|4
1656597670000|2022-06-30 14:01:10|6847.1|6841.1|6852.7|6846.7|6852.7|6846.7|6847.1|6841.1|9
1656597680000|2022-06-30 14:01:20|6852.3|6846.3|6852.6|6846.6|6852.7|6846.7|6851.6|6845.6|8
1656597690000|2022-06-30 14:01:30|6853.6|6847.6|6854.6|6848.6|6855.7|6849.7|6853.6|6847.6|1
1656597700000|2022-06-30 14:01:40|6854.7|6848.7|6854.1|6848.1|6856.2|6850.2|6854.1|6848.1|1
1656597710000|2022-06-30 14:01:50|6853.7|6847.7|6850.6|6844.6|6853.7|6847.7|6850.6|6844.6|19
1656597720000|2022-06-30 14:02:00|6849.7|6843.7|6847.3|6841.3|6849.7|6843.7|6847.2|6841.2|2
1656597730000|2022-06-30 14:02:10|6847.2|6841.2|6848.6|6842.6|6848.6|6842.6|6847.2|6841.2|0
1656597740000|2022-06-30 14:02:20|6848.7|6842.7|6852.7|6846.7|6852.7|6846.7|6848.7|6842.7|2
1656597750000|2022-06-30 14:02:30|6852.6|6846.6|6853.2|6847.2|6853.7|6847.7|6852.6|6846.6|6
1656597760000|2022-06-30 14:02:40|6853.7|6847.7|6851.6|6845.6|6853.7|6847.7|6851.6|6845.6|2
1656597770000|2022-06-30 14:02:50|6851.7|6845.7|6852.7|6846.7|6853.2|6847.2|6851.7|6845.7|0
1656597780000|2022-06-30 14:03:00|6853.2|6847.2|6853.7|6847.7|6854.1|6848.1|6853.2|6847.2|4
1656597790000|2022-06-30 14:03:10|6854.1|6848.1|6856.7|6850.7|6857.2|6851.2|6854.1|6848.1|4
1656597800000|2022-06-30 14:03:20|6855.7|6849.7|6854.2|6848.2|6855.7|6849.7|6854.1|6848.1|1
1656597810000|2022-06-30 14:03:30|6853.7|6847.7|6855.7|6849.7|6856.1|6850.1|6853.7|6847.7|4
1656597830000|2022-06-30 14:03:50|6856.1|6850.1|6855.8|6849.8|6858.2|6852.2|6855.2|6849.2|10
1656597840000|2022-06-30 14:04:00|6857.8|6851.8|6856.2|6850.2|6859.2|6853.2|6855.4|6849.4|14
1656597850000|2022-06-30 14:04:10|6856.3|6850.3|6856.7|6850.7|6857.7|6851.7|6855.8|6849.8|1
1656597860000|2022-06-30 14:04:20|6856.3|6850.3|6856.2|6850.2|6856.3|6850.3|6855.3|6849.3|1
1656597870000|2022-06-30 14:04:30|6856.3|6850.3|6854.8|6848.8|6856.3|6850.3|6854.7|6848.7|2
1656597880000|2022-06-30 14:04:40|6854.4|6848.4|6855.7|6849.7|6855.7|6849.7|6854.4|6848.4|1
1656597890000|2022-06-30 14:04:50|6855.3|6849.3|6855.8|6849.8|6857.7|6851.7|6854.9|6848.9|3
1656597900000|2022-06-30 14:05:00|6855.7|6849.7|6852.1|6846.1|6855.7|6849.7|6849.2|6843.2|4
1656597910000|2022-06-30 14:05:10|6851.7|6845.7|6851.2|6845.2|6853.1|6847.1|6851.1|6845.1|0
1656597920000|2022-06-30 14:05:20|6851.1|6845.1|6852|6846|6852.6|6846.6|6850.7|6844.7|7
1656597930000|2022-06-30 14:05:30|6851|6845|6852.6|6846.6|6852.6|6846.6|6851|6845|2
1656597940000|2022-06-30 14:05:40|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|6854.1|6848.1|0
1656597950000|2022-06-30 14:05:50|6854.6|6848.6|6853.6|6847.6|6856.1|6850.1|6852.7|6846.7|0
1656597970000|2022-06-30 14:06:10|6854|6848|6854.9|6848.9|6855.4|6849.4|6854|6848|2
1656597980000|2022-06-30 14:06:20|6854.5|6848.5|6855.8|6849.8|6856.2|6850.2|6854.5|6848.5|1
1656597990000|2022-06-30 14:06:30|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|0
1656598000000|2022-06-30 14:06:40|6855.8|6849.8|6858|6852|6858|6852|6855.8|6849.8|4
1656598010000|2022-06-30 14:06:50|6857.1|6851.1|6857.1|6851.1|6857.1|6851.1|6857.1|6851.1|0
1656598020000|2022-06-30 14:07:00|6856.7|6850.7|6853.2|6847.2|6857.1|6851.1|6852.7|6846.7|10
1656598030000|2022-06-30 14:07:10|6853.6|6847.6|6854.4|6848.4|6854.4|6848.4|6853.4|6847.4|1
1656598040000|2022-06-30 14:07:20|6854.8|6848.8|6856.9|6850.9|6856.9|6850.9|6854.4|6848.4|4
1656598050000|2022-06-30 14:07:30|6857|6851|6859|6853|6859.4|6853.4|6857|6851|1
1656598060000|2022-06-30 14:07:40|6858.5|6852.5|6861.4|6855.4|6861.4|6855.4|6858.5|6852.5|2
1656598070000|2022-06-30 14:07:50|6866.2|6860.2|6872.5|6866.5|6872.5|6866.5|6866.2|6860.2|33
1656598080000|2022-06-30 14:08:00|6873|6867|6874.4|6868.4|6875.9|6869.9|6873|6867|3
1656598090000|2022-06-30 14:08:10|6875.9|6869.9|6878.5|6872.5|6880.8|6874.8|6875.9|6869.9|16
1656598100000|2022-06-30 14:08:20|6878.4|6872.4|6881.7|6875.7|6881.7|6875.7|6878.4|6872.4|19
1656598110000|2022-06-30 14:08:30|6881.8|6875.8|6881.7|6875.7|6881.8|6875.8|6880.8|6874.8|14
1656598120000|2022-06-30 14:08:40|6881.9|6875.9|6881.1|6875.1|6881.9|6875.9|6879.6|6873.6|7
1656598130000|2022-06-30 14:08:50|6881|6875|6881.1|6875.1|6881.1|6875.1|6881|6875|0
1656598140000|2022-06-30 14:09:00|6882.7|6876.7|6880.3|6874.3|6882.9|6876.9|6879.8|6873.8|62
1656598150000|2022-06-30 14:09:10|6879.8|6873.8|6879.8|6873.8|6880.3|6874.3|6879.8|6873.8|1
1656598160000|2022-06-30 14:09:20|6878.5|6872.5|6877.2|6871.2|6878.5|6872.5|6876.8|6870.8|3
1656598170000|2022-06-30 14:09:30|6878.1|6872.1|6878.5|6872.5|6879|6873|6877.7|6871.7|13
1656598180000|2022-06-30 14:09:40|6879|6873|6878.5|6872.5|6879|6873|6878.5|6872.5|0
1656598190000|2022-06-30 14:09:50|6879|6873|6878.5|6872.5|6879.4|6873.4|6878.5|6872.5|2
1656598200000|2022-06-30 14:10:00|6879|6873|6882.5|6876.5|6882.5|6876.5|6878.5|6872.5|7
1656598210000|2022-06-30 14:10:10|6882|6876|6882|6876|6882|6876|6882|6876|0
1656598220000|2022-06-30 14:10:20|6882.5|6876.5|6882.9|6876.9|6882.9|6876.9|6882.5|6876.5|1
1656598230000|2022-06-30 14:10:30|6881.2|6875.2|6880.7|6874.7|6881.2|6875.2|6880.7|6874.7|31
1656598240000|2022-06-30 14:10:40|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|6881.2|6875.2|22
1656598250000|2022-06-30 14:10:50|6880.7|6874.7|6884.2|6878.2|6884.2|6878.2|6880.7|6874.7|11
1656598260000|2022-06-30 14:11:00|6884.7|6878.7|6882.2|6876.2|6884.7|6878.7|6881.7|6875.7|3
1656598270000|2022-06-30 14:11:10|6881.3|6875.3|6880.7|6874.7|6881.3|6875.3|6880.7|6874.7|0
1656598280000|2022-06-30 14:11:20|6881.8|6875.8|6883.3|6877.3|6883.8|6877.8|6881.8|6875.8|0
1656598290000|2022-06-30 14:11:30|6883.7|6877.7|6882.4|6876.4|6883.7|6877.7|6881.5|6875.5|12
1656598300000|2022-06-30 14:11:40|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|6881.5|6875.5|5
1656598310000|2022-06-30 14:11:50|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|6881.1|6875.1|1
1656598320000|2022-06-30 14:12:00|6881.5|6875.5|6882.4|6876.4|6882.4|6876.4|6881.5|6875.5|1
1656598330000|2022-06-30 14:12:10|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|6880.6|6874.6|0
1656598350000|2022-06-30 14:12:30|6875.4|6869.4|6875|6869|6875.8|6869.8|6875|6869|40
1656598360000|2022-06-30 14:12:40|6875.4|6869.4|6875.4|6869.4|6875.4|6869.4|6875|6869|0
1656598370000|2022-06-30 14:12:50|6875|6869|6875|6869|6875|6869|6875|6869|0
1656598390000|2022-06-30 14:13:10|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|6869.3|6863.3|16
1656598410000|2022-06-30 14:13:30|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|6870.6|6864.6|2
1656598420000|2022-06-30 14:13:40|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1656598440000|2022-06-30 14:14:00|6867.1|6861.1|6866.2|6860.2|6867.1|6861.1|6866.2|6860.2|0
1656598460000|2022-06-30 14:14:20|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|4
1656598470000|2022-06-30 14:14:30|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|6872.3|6866.3|11
1656598490000|2022-06-30 14:14:50|6871.7|6865.7|6871.7|6865.7|6871.8|6865.8|6871.7|6865.7|16
1656598500000|2022-06-30 14:15:00|6870.3|6864.3|6872.7|6866.7|6872.7|6866.7|6869.2|6863.2|3
1656598510000|2022-06-30 14:15:10|6872.2|6866.2|6872.7|6866.7|6872.7|6866.7|6872.2|6866.2|0
1656598520000|2022-06-30 14:15:20|6872.3|6866.3|6873.1|6867.1|6873.1|6867.1|6872.1|6866.1|7
1656598530000|2022-06-30 14:15:30|6872.7|6866.7|6873.6|6867.6|6873.6|6867.6|6872.7|6866.7|1
1656598540000|2022-06-30 14:15:40|6874.1|6868.1|6877.6|6871.6|6877.6|6871.6|6874.1|6868.1|6
1656598550000|2022-06-30 14:15:50|6877.7|6871.7|6875.3|6869.3|6877.7|6871.7|6875.3|6869.3|1
1656598560000|2022-06-30 14:16:00|6873.7|6867.7|6873.2|6867.2|6873.7|6867.7|6872.7|6866.7|5
1656598570000|2022-06-30 14:16:10|6873.6|6867.6|6873.2|6867.2|6873.7|6867.7|6872.3|6866.3|4
1656598580000|2022-06-30 14:16:20|6873.7|6867.7|6874.2|6868.2|6874.7|6868.7|6873.7|6867.7|1
1656598590000|2022-06-30 14:16:30|6873.2|6867.2|6873.7|6867.7|6873.7|6867.7|6873.2|6867.2|0
1656598600000|2022-06-30 14:16:40|6874.7|6868.7|6877.7|6871.7|6877.8|6871.8|6874.7|6868.7|11
1656598610000|2022-06-30 14:16:50|6877.8|6871.8|6879.4|6873.4|6879.4|6873.4|6876.4|6870.4|17
1656598620000|2022-06-30 14:17:00|6880.9|6874.9|6880.9|6874.9|6883.4|6877.4|6880.9|6874.9|20
1656598630000|2022-06-30 14:17:10|6881.4|6875.4|6880.9|6874.9|6881.4|6875.4|6879.9|6873.9|12
1656598640000|2022-06-30 14:17:20|6882.4|6876.4|6882.9|6876.9|6882.9|6876.9|6882.4|6876.4|9
1656598650000|2022-06-30 14:17:30|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|6882.4|6876.4|0
1656598660000|2022-06-30 14:17:40|6881.9|6875.9|6881.9|6875.9|6881.9|6875.9|6879.9|6873.9|0
1656598670000|2022-06-30 14:17:50|6880.9|6874.9|6881.9|6875.9|6881.9|6875.9|6880.4|6874.4|5
1656598680000|2022-06-30 14:18:00|6881.8|6875.8|6882.9|6876.9|6882.9|6876.9|6880.9|6874.9|5
1656598690000|2022-06-30 14:18:10|6883.3|6877.3|6882.1|6876.1|6883.4|6877.4|6882.1|6876.1|30
1656598700000|2022-06-30 14:18:20|6882.6|6876.6|6883|6877|6883|6877|6882|6876|3
1656598710000|2022-06-30 14:18:30|6883.4|6877.4|6877.9|6871.9|6883.4|6877.4|6876.9|6870.9|8
1656598720000|2022-06-30 14:18:40|6877.4|6871.4|6876.9|6870.9|6877.4|6871.4|6876|6870|0
1656598730000|2022-06-30 14:18:50|6877.4|6871.4|6873.9|6867.9|6877.9|6871.9|6873.9|6867.9|1
1656598740000|2022-06-30 14:19:00|6874.9|6868.9|6875.4|6869.4|6875.5|6869.5|6874.9|6868.9|0
1656598750000|2022-06-30 14:19:10|6874.9|6868.9|6874.3|6868.3|6874.9|6868.9|6873.5|6867.5|1
1656598760000|2022-06-30 14:19:20|6873.9|6867.9|6872.9|6866.9|6873.9|6867.9|6872.9|6866.9|0
1656598770000|2022-06-30 14:19:30|6873.9|6867.9|6874.9|6868.9|6874.9|6868.9|6873.9|6867.9|0
1656598780000|2022-06-30 14:19:40|6874.8|6868.8|6875.9|6869.9|6876.9|6870.9|6874.8|6868.8|2
1656598790000|2022-06-30 14:19:50|6875.8|6869.8|6873|6867|6875.8|6869.8|6873|6867|5
1656598800000|2022-06-30 14:20:00|6871.5|6865.5|6869.8|6863.8|6871.5|6865.5|6868.9|6862.9|2
1656598810000|2022-06-30 14:20:10|6870.4|6864.4|6872.4|6866.4|6872.4|6866.4|6870.4|6864.4|1
1656598820000|2022-06-30 14:20:20|6871.9|6865.9|6871.9|6865.9|6872.9|6866.9|6871.4|6865.4|3
1656598830000|2022-06-30 14:20:30|6872.9|6866.9|6873.8|6867.8|6873.8|6867.8|6872.8|6866.8|2
1656598840000|2022-06-30 14:20:40|6873.9|6867.9|6875.3|6869.3|6875.9|6869.9|6873.9|6867.9|1
1656598850000|2022-06-30 14:20:50|6875.4|6869.4|6873.3|6867.3|6875.4|6869.4|6873.3|6867.3|1
1656598860000|2022-06-30 14:21:00|6871.4|6865.4|6870.4|6864.4|6871.4|6865.4|6870.4|6864.4|1
1656598870000|2022-06-30 14:21:10|6869.9|6863.9|6864.9|6858.9|6869.9|6863.9|6864.9|6858.9|1
1656598880000|2022-06-30 14:21:20|6864.4|6858.4|6864.4|6858.4|6865.4|6859.4|6863.4|6857.4|3
1656598890000|2022-06-30 14:21:30|6863.4|6857.4|6865.4|6859.4|6865.9|6859.9|6863.4|6857.4|4
1656598900000|2022-06-30 14:21:40|6865.9|6859.9|6865.9|6859.9|6866.4|6860.4|6865.9|6859.9|2
1656598910000|2022-06-30 14:21:50|6865.4|6859.4|6862.9|6856.9|6865.4|6859.4|6861.6|6855.6|10
1656598920000|2022-06-30 14:22:00|6862.4|6856.4|6863.8|6857.8|6864.9|6858.9|6862.4|6856.4|3
1656598930000|2022-06-30 14:22:10|6863.9|6857.9|6864.4|6858.4|6864.4|6858.4|6863.9|6857.9|1
1656598940000|2022-06-30 14:22:20|6865.4|6859.4|6864.9|6858.9|6865.4|6859.4|6864.4|6858.4|0
1656598950000|2022-06-30 14:22:30|6864.4|6858.4|6865.9|6859.9|6865.9|6859.9|6864.4|6858.4|0
1656598960000|2022-06-30 14:22:40|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|6866.4|6860.4|2
1656598970000|2022-06-30 14:22:50|6865.5|6859.5|6865.4|6859.4|6866.4|6860.4|6865.4|6859.4|1
1656598980000|2022-06-30 14:23:00|6865.9|6859.9|6863.9|6857.9|6865.9|6859.9|6862.9|6856.9|3
1656598990000|2022-06-30 14:23:10|6863.3|6857.3|6862.9|6856.9|6863.3|6857.3|6862.4|6856.4|3
1656599000000|2022-06-30 14:23:20|6863.4|6857.4|6865.4|6859.4|6865.8|6859.8|6863.4|6857.4|8
1656599010000|2022-06-30 14:23:30|6865.3|6859.3|6865.8|6859.8|6865.8|6859.8|6865.3|6859.3|7
1656599020000|2022-06-30 14:23:40|6865.9|6859.9|6868.8|6862.8|6868.8|6862.8|6865.9|6859.9|4
1656599030000|2022-06-30 14:23:50|6869.8|6863.8|6867.9|6861.9|6869.8|6863.8|6867.9|6861.9|0
1656599040000|2022-06-30 14:24:00|6867.8|6861.8|6865.8|6859.8|6867.8|6861.8|6865.8|6859.8|4
1656599050000|2022-06-30 14:24:10|6865.3|6859.3|6866.8|6860.8|6866.8|6860.8|6865.3|6859.3|12
1656599060000|2022-06-30 14:24:20|6867.4|6861.4|6869.8|6863.8|6869.8|6863.8|6867.4|6861.4|2
1656599090000|2022-06-30 14:24:50|6869.9|6863.9|6871.8|6865.8|6871.8|6865.8|6869.8|6863.8|5
1656599100000|2022-06-30 14:25:00|6871.3|6865.3|6869.8|6863.8|6871.3|6865.3|6868.8|6862.8|5
1656599110000|2022-06-30 14:25:10|6869.3|6863.3|6865.3|6859.3|6869.3|6863.3|6865.3|6859.3|9
1656599120000|2022-06-30 14:25:20|6865.8|6859.8|6870.7|6864.7|6871.2|6865.2|6865.8|6859.8|6
1656599130000|2022-06-30 14:25:30|6869.3|6863.3|6870.2|6864.2|6871.2|6865.2|6868.7|6862.7|5
1656599140000|2022-06-30 14:25:40|6870.7|6864.7|6869.7|6863.7|6870.7|6864.7|6869.7|6863.7|4
1656599150000|2022-06-30 14:25:50|6868.8|6862.8|6867.8|6861.8|6868.8|6862.8|6867.8|6861.8|0
1656599160000|2022-06-30 14:26:00|6867.7|6861.7|6865.2|6859.2|6868.7|6862.7|6865.2|6859.2|2
1656599170000|2022-06-30 14:26:10|6864.7|6858.7|6865.7|6859.7|6866.1|6860.1|6864.7|6858.7|0
1656599180000|2022-06-30 14:26:20|6865.2|6859.2|6864.1|6858.1|6865.2|6859.2|6863.2|6857.2|2
1656599190000|2022-06-30 14:26:30|6864|6858|6863.6|6857.6|6864|6858|6863.6|6857.6|0
1656599200000|2022-06-30 14:26:40|6864|6858|6867.6|6861.6|6867.6|6861.6|6864|6858|6
1656599210000|2022-06-30 14:26:50|6867.1|6861.1|6869.6|6863.6|6870.1|6864.1|6867.1|6861.1|8
1656599220000|2022-06-30 14:27:00|6869.1|6863.1|6873.1|6867.1|6873.1|6867.1|6869.1|6863.1|11
1656599230000|2022-06-30 14:27:10|6873.2|6867.2|6873.6|6867.6|6874.7|6868.7|6873.1|6867.1|12
1656599240000|2022-06-30 14:27:20|6873.7|6867.7|6877.6|6871.6|6878.6|6872.6|6873.7|6867.7|21
1656599250000|2022-06-30 14:27:30|6877.1|6871.1|6877.6|6871.6|6877.6|6871.6|6877.1|6871.1|1
1656599260000|2022-06-30 14:27:40|6877.2|6871.2|6876.5|6870.5|6877.9|6871.9|6876.5|6870.5|1
1656599270000|2022-06-30 14:27:50|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|1
1656599280000|2022-06-30 14:28:00|6876.1|6870.1|6871.2|6865.2|6876.6|6870.6|6871.2|6865.2|2
1656599290000|2022-06-30 14:28:10|6870.6|6864.6|6870.7|6864.7|6870.7|6864.7|6870.6|6864.6|0
1656599300000|2022-06-30 14:28:20|6871.2|6865.2|6872.6|6866.6|6872.6|6866.6|6871.2|6865.2|14
1656599310000|2022-06-30 14:28:30|||||||||1
1656599320000|2022-06-30 14:28:40|6872|6866|6868.1|6862.1|6872|6866|6868.1|6862.1|1
1656599330000|2022-06-30 14:28:50|6868.6|6862.6|6869.1|6863.1|6869.1|6863.1|6868.6|6862.6|0
1656599340000|2022-06-30 14:29:00|6867.6|6861.6|6866.5|6860.5|6867.6|6861.6|6866.5|6860.5|1
1656599350000|2022-06-30 14:29:10|6867|6861|6866.6|6860.6|6867.1|6861.1|6866.6|6860.6|3
1656599360000|2022-06-30 14:29:20|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|1
1656599370000|2022-06-30 14:29:30|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|6867.1|6861.1|0
1656599380000|2022-06-30 14:29:40|6867|6861|6867|6861|6867.1|6861.1|6867|6861|1
1656599390000|2022-06-30 14:29:50|6867.1|6861.1|6876.5|6870.5|6876.5|6870.5|6867.1|6861.1|8
1656599400000|2022-06-30 14:30:00|6876.6|6870.6|6874.5|6868.5|6876.6|6870.6|6874|6868|5
1656599410000|2022-06-30 14:30:10|6876|6870|6876.5|6870.5|6877.5|6871.5|6876|6870|20
1656599420000|2022-06-30 14:30:20|6876|6870|6869.6|6863.6|6876|6870|6869.6|6863.6|21
1656599430000|2022-06-30 14:30:30|6870.6|6864.6|6867.6|6861.6|6870.6|6864.6|6867.6|6861.6|0
1656599440000|2022-06-30 14:30:40|6867|6861|6864|6858|6867.1|6861.1|6864|6858|0
1656599450000|2022-06-30 14:30:50|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|6862.5|6856.5|1
1656599460000|2022-06-30 14:31:00|6862.1|6856.1|6863.5|6857.5|6863.5|6857.5|6862.1|6856.1|4
1656599470000|2022-06-30 14:31:10|6863|6857|6864.1|6858.1|6864.5|6858.5|6863|6857|10
1656599480000|2022-06-30 14:31:20|6864|6858|6863.1|6857.1|6864|6858|6861.6|6855.6|20
1656599490000|2022-06-30 14:31:30|6862|6856|6860.7|6854.7|6862|6856|6859.1|6853.1|33
1656599500000|2022-06-30 14:31:40|6860.8|6854.8|6860.7|6854.7|6861.2|6855.2|6860.2|6854.2|2
1656599510000|2022-06-30 14:31:50|6860.6|6854.6|6859.3|6853.3|6860.6|6854.6|6859.3|6853.3|1
1656599520000|2022-06-30 14:32:00|6858.3|6852.3|6856.2|6850.2|6859.3|6853.3|6855.3|6849.3|5
1656599530000|2022-06-30 14:32:10|6857.6|6851.6|6857.1|6851.1|6858.1|6852.1|6857.1|6851.1|0
1656599540000|2022-06-30 14:32:20|6856.6|6850.6|6855.7|6849.7|6856.6|6850.6|6854.2|6848.2|0
1656599550000|2022-06-30 14:32:30|6855.6|6849.6|6854.1|6848.1|6855.6|6849.6|6854.1|6848.1|0
1656599560000|2022-06-30 14:32:40|6854.2|6848.2|6855.1|6849.1|6855.7|6849.7|6853.6|6847.6|5
1656599570000|2022-06-30 14:32:50|6854.7|6848.7|6855.6|6849.6|6855.6|6849.6|6854.1|6848.1|7
1656599580000|2022-06-30 14:33:00|6855.7|6849.7|6856.2|6850.2|6856.2|6850.2|6855.6|6849.6|1
1656599590000|2022-06-30 14:33:10|6856.1|6850.1|6858.1|6852.1|6858.1|6852.1|6856.1|6850.1|0
1656599620000|2022-06-30 14:33:40|6856.4|6850.4|6855.5|6849.5|6856.4|6850.4|6855.5|6849.5|7
1656599670000|2022-06-30 14:34:30|6854.6|6848.6|6854.3|6848.3|6854.6|6848.6|6854.3|6848.3|1
1656599680000|2022-06-30 14:34:40|||||||||3
1656599700000|2022-06-30 14:35:00|6854.8|6848.8|6853.3|6847.3|6855.3|6849.3|6853.3|6847.3|0
1656599710000|2022-06-30 14:35:10|6853.7|6847.7|6854.2|6848.2|6854.7|6848.7|6853.7|6847.7|0
1656599720000|2022-06-30 14:35:20|6854.7|6848.7|6854.1|6848.1|6854.7|6848.7|6853.7|6847.7|2
1656599730000|2022-06-30 14:35:30|6854.2|6848.2|6854.7|6848.7|6856.2|6850.2|6854.2|6848.2|4
1656599740000|2022-06-30 14:35:40|6854.6|6848.6|6856.7|6850.7|6856.7|6850.7|6854.6|6848.6|1
1656599750000|2022-06-30 14:35:50|6856.6|6850.6|6855.7|6849.7|6856.6|6850.6|6855.7|6849.7|0
1656599760000|2022-06-30 14:36:00|6854.2|6848.2|6853.7|6847.7|6855.2|6849.2|6853.7|6847.7|1
1656599770000|2022-06-30 14:36:10|||||||||1
1656599780000|2022-06-30 14:36:20|6853.2|6847.2|6847.1|6841.1|6853.2|6847.2|6846.5|6840.5|28
1656599790000|2022-06-30 14:36:30|6848|6842|6847.5|6841.5|6848|6842|6847.5|6841.5|4
1656599800000|2022-06-30 14:36:40|6847.6|6841.6|6848|6842|6848.4|6842.4|6847.6|6841.6|4
1656599810000|2022-06-30 14:36:50|6847.9|6841.9|6848|6842|6848.5|6842.5|6847.5|6841.5|7
1656599820000|2022-06-30 14:37:00|6847.5|6841.5|6847.6|6841.6|6848.5|6842.5|6847.5|6841.5|6
1656599830000|2022-06-30 14:37:10|6848.5|6842.5|6849.1|6843.1|6849.5|6843.5|6848.5|6842.5|10
1656599840000|2022-06-30 14:37:20|6849|6843|6849|6843|6849|6843|6847.6|6841.6|11
1656599850000|2022-06-30 14:37:30|6848.1|6842.1|6848.7|6842.7|6848.7|6842.7|6848.1|6842.1|3
1656599860000|2022-06-30 14:37:40|6848.6|6842.6|6848.2|6842.2|6848.7|6842.7|6848.2|6842.2|1
1656599870000|2022-06-30 14:37:50|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|6848.1|6842.1|0
1656599880000|2022-06-30 14:38:00|6847.6|6841.6|6848|6842|6848.1|6842.1|6847.6|6841.6|11
1656599890000|2022-06-30 14:38:10|6848.1|6842.1|6847.9|6841.9|6848.5|6842.5|6847.9|6841.9|1
1656599900000|2022-06-30 14:38:20|6848.1|6842.1|6848.4|6842.4|6848.4|6842.4|6847.5|6841.5|33
1656599910000|2022-06-30 14:38:30|6848.3|6842.3|6848.2|6842.2|6848.4|6842.4|6848.1|6842.1|26
1656599920000|2022-06-30 14:38:40|||||||||7
1656599930000|2022-06-30 14:38:50|||||||||4
1656599940000|2022-06-30 14:39:00|6847.7|6841.7|6848.2|6842.2|6848.2|6842.2|6847.7|6841.7|8
1656599950000|2022-06-30 14:39:10|6847.7|6841.7|6848.7|6842.7|6849.1|6843.1|6847.3|6841.3|2
1656599960000|2022-06-30 14:39:20|6849.2|6843.2|6849.3|6843.3|6849.3|6843.3|6848.7|6842.7|1
1656599970000|2022-06-30 14:39:30|6848.8|6842.8|6851.6|6845.6|6851.6|6845.6|6848.8|6842.8|11
1656599980000|2022-06-30 14:39:40|6849.6|6843.6|6850.5|6844.5|6850.5|6844.5|6848.6|6842.6|5
1656599990000|2022-06-30 14:39:50|6850|6844|6845.7|6839.7|6851.5|6845.5|6843.8|6837.8|13
1656600000000|2022-06-30 14:40:00|6845.6|6839.6|6846.7|6840.7|6847.6|6841.6|6845.6|6839.6|2
1656600010000|2022-06-30 14:40:10|6847.1|6841.1|6845.8|6839.8|6848.4|6842.4|6845.8|6839.8|5
1656600020000|2022-06-30 14:40:20|6845.7|6839.7|6845.7|6839.7|6847.7|6841.7|6845.3|6839.3|7
1656600030000|2022-06-30 14:40:30|||||||||2
1656600040000|2022-06-30 14:40:40|6844.2|6838.2|6842.7|6836.7|6845.2|6839.2|6841.7|6835.7|10
1656600050000|2022-06-30 14:40:50|6841.7|6835.7|6844.2|6838.2|6844.6|6838.6|6840.7|6834.7|3
1656600060000|2022-06-30 14:41:00|6843.7|6837.7|6847.8|6841.8|6847.8|6841.8|6841.6|6835.6|3
1656600070000|2022-06-30 14:41:10|6847.7|6841.7|6845.7|6839.7|6847.8|6841.8|6845.3|6839.3|1
1656600080000|2022-06-30 14:41:20|6845.3|6839.3|6842.9|6836.9|6845.3|6839.3|6842.2|6836.2|1
1656600090000|2022-06-30 14:41:30|6843.3|6837.3|6844.4|6838.4|6844.4|6838.4|6841.4|6835.4|19
1656600100000|2022-06-30 14:41:40|6843.9|6837.9|6840.5|6834.5|6844.4|6838.4|6840.5|6834.5|12
1656600110000|2022-06-30 14:41:50|6839.5|6833.5|6838.9|6832.9|6839.5|6833.5|6838.5|6832.5|26
1656600120000|2022-06-30 14:42:00|6838.3|6832.3|6838.2|6832.2|6838.8|6832.8|6836.2|6830.2|51
1656600130000|2022-06-30 14:42:10|6839.1|6833.1|6836.2|6830.2|6839.2|6833.2|6836.2|6830.2|16
1656600140000|2022-06-30 14:42:20|6836.6|6830.6|6837.7|6831.7|6838.7|6832.7|6836.2|6830.2|11
1656600150000|2022-06-30 14:42:30|6838.1|6832.1|6837.7|6831.7|6838.7|6832.7|6837.7|6831.7|8
1656600160000|2022-06-30 14:42:40|6838.6|6832.6|6835.7|6829.7|6838.7|6832.7|6834.7|6828.7|5
1656600170000|2022-06-30 14:42:50|6836.7|6830.7|6829.2|6823.2|6837.1|6831.1|6829.2|6823.2|20
1656600180000|2022-06-30 14:43:00|6829.7|6823.7|6831.7|6825.7|6832.2|6826.2|6829.7|6823.7|14
1656600190000|2022-06-30 14:43:10|6831.8|6825.8|6830.9|6824.9|6831.8|6825.8|6830.3|6824.3|13
1656600200000|2022-06-30 14:43:20|6830.4|6824.4|6831.9|6825.9|6831.9|6825.9|6829.9|6823.9|10
1656600210000|2022-06-30 14:43:30|6832|6826|6832|6826|6832.5|6826.5|6831|6825|3
1656600220000|2022-06-30 14:43:40|6832.4|6826.4|6830.8|6824.8|6832.4|6826.4|6829.8|6823.8|2
1656600230000|2022-06-30 14:43:50|6831.3|6825.3|6830.8|6824.8|6831.3|6825.3|6830.8|6824.8|0
1656600240000|2022-06-30 14:44:00|6831.3|6825.3|6831.8|6825.8|6832.3|6826.3|6831.3|6825.3|3
1656600250000|2022-06-30 14:44:10|6832.3|6826.3|6838.9|6832.9|6838.9|6832.9|6831.8|6825.8|5
1656600260000|2022-06-30 14:44:20|6839.4|6833.4|6838.3|6832.3|6839.4|6833.4|6838.3|6832.3|0
1656600270000|2022-06-30 14:44:30|6837.8|6831.8|6837.8|6831.8|6837.8|6831.8|6834.4|6828.4|3
1656600280000|2022-06-30 14:44:40|6837.9|6831.9|6839.2|6833.2|6839.2|6833.2|6837.8|6831.8|2
1656600290000|2022-06-30 14:44:50|6839.7|6833.7|6840.2|6834.2|6840.2|6834.2|6839.7|6833.7|0
1656600300000|2022-06-30 14:45:00|6839.2|6833.2|6839.3|6833.3|6840.2|6834.2|6838.2|6832.2|1
1656600310000|2022-06-30 14:45:10|6839.7|6833.7|6839.8|6833.8|6839.8|6833.8|6839.3|6833.3|0
1656600320000|2022-06-30 14:45:20|6840.3|6834.3|6839.8|6833.8|6842.2|6836.2|6839.8|6833.8|5
1656600330000|2022-06-30 14:45:30|6838.8|6832.8|6841.3|6835.3|6841.3|6835.3|6838.8|6832.8|0
1656600340000|2022-06-30 14:45:40|6840.8|6834.8|6838.8|6832.8|6840.8|6834.8|6838.8|6832.8|0
1656600350000|2022-06-30 14:45:50|6839.3|6833.3|6839.1|6833.1|6839.7|6833.7|6838.3|6832.3|5
1656600360000|2022-06-30 14:46:00|6839.2|6833.2|6838.1|6832.1|6840.2|6834.2|6838.1|6832.1|0
1656600370000|2022-06-30 14:46:10|6838.2|6832.2|6844|6838|6844.5|6838.5|6838.2|6832.2|10
1656600380000|2022-06-30 14:46:20|6844.5|6838.5|6843.5|6837.5|6844.5|6838.5|6843|6837|2
1656600390000|2022-06-30 14:46:30|6843|6837|6843.5|6837.5|6843.5|6837.5|6842.5|6836.5|2
1656600400000|2022-06-30 14:46:40|6844|6838|6842.5|6836.5|6844|6838|6842.5|6836.5|0
1656600410000|2022-06-30 14:46:50|6842|6836|6842.5|6836.5|6842.5|6836.5|6842|6836|0
1656600420000|2022-06-30 14:47:00|6844.5|6838.5|6848.1|6842.1|6848.1|6842.1|6844.5|6838.5|6
1656600430000|2022-06-30 14:47:10|6848.6|6842.6|6847.6|6841.6|6848.6|6842.6|6847.6|6841.6|1
1656600440000|2022-06-30 14:47:20|6848.1|6842.1|6847.1|6841.1|6848.1|6842.1|6847.1|6841.1|2
1656600450000|2022-06-30 14:47:30|6846.1|6840.1|6842.1|6836.1|6846.1|6840.1|6839.6|6833.6|14
1656600460000|2022-06-30 14:47:40|6843.6|6837.6|6842.6|6836.6|6843.6|6837.6|6842.6|6836.6|11
1656600470000|2022-06-30 14:47:50|6842.5|6836.5|6843.1|6837.1|6843.5|6837.5|6842.5|6836.5|2
1656600480000|2022-06-30 14:48:00|6842.3|6836.3|6836.6|6830.6|6842.3|6836.3|6836.6|6830.6|5
1656600490000|2022-06-30 14:48:10|6836.1|6830.1|6835|6829|6836.1|6830.1|6833.1|6827.1|3
1656600500000|2022-06-30 14:48:20|6834|6828|6835|6829|6835|6829|6833|6827|3
1656600510000|2022-06-30 14:48:30|6834.9|6828.9|6833.4|6827.4|6834.9|6828.9|6832.5|6826.5|1
1656600520000|2022-06-30 14:48:40|6834.4|6828.4|6833.4|6827.4|6834.4|6828.4|6831.8|6825.8|1
1656600530000|2022-06-30 14:48:50|6832.9|6826.9|6831.9|6825.9|6832.9|6826.9|6831.4|6825.4|0
1656600540000|2022-06-30 14:49:00|6830.8|6824.8|6830.9|6824.9|6830.9|6824.9|6830.8|6824.8|3
1656600550000|2022-06-30 14:49:10|6829.9|6823.9|6831.4|6825.4|6831.4|6825.4|6829.9|6823.9|4
1656600560000|2022-06-30 14:49:20|6831.9|6825.9|6834.1|6828.1|6834.5|6828.5|6831.9|6825.9|0
1656600570000|2022-06-30 14:49:30|6834|6828|6834.5|6828.5|6834.6|6828.6|6833.9|6827.9|1
1656600580000|2022-06-30 14:49:40|6834|6828|6835.1|6829.1|6835.6|6829.6|6834|6828|3
1656600590000|2022-06-30 14:49:50|6834.6|6828.6|6834.5|6828.5|6834.6|6828.6|6834.5|6828.5|0
1656600600000|2022-06-30 14:50:00|6834.6|6828.6|6836.1|6830.1|6838.6|6832.6|6834.5|6828.5|7
1656600610000|2022-06-30 14:50:10|6836.6|6830.6|6837|6831|6838.6|6832.6|6836.6|6830.6|7
1656600620000|2022-06-30 14:50:20|6837.4|6831.4|6835.6|6829.6|6837.9|6831.9|6835.6|6829.6|2
1656600630000|2022-06-30 14:50:30|6836.1|6830.1|6837.5|6831.5|6837.5|6831.5|6834.9|6828.9|1
1656600640000|2022-06-30 14:50:40|6837.6|6831.6|6840.5|6834.5|6840.5|6834.5|6837.6|6831.6|3
1656600650000|2022-06-30 14:50:50|6841|6835|6841.5|6835.5|6841.5|6835.5|6840.5|6834.5|1
1656600660000|2022-06-30 14:51:00|6841|6835|6839.1|6833.1|6841|6835|6837.7|6831.7|11
1656600670000|2022-06-30 14:51:10|6839.2|6833.2|6839.6|6833.6|6839.7|6833.7|6839.2|6833.2|0
1656600680000|2022-06-30 14:51:20|6839.2|6833.2|6839.7|6833.7|6839.7|6833.7|6839.1|6833.1|0
1656600690000|2022-06-30 14:51:30|6839.6|6833.6|6839.1|6833.1|6839.7|6833.7|6838.7|6832.7|4
1656600700000|2022-06-30 14:51:40|6839.7|6833.7|6843.6|6837.6|6844|6838|6839.7|6833.7|1
1656600710000|2022-06-30 14:51:50|6843.7|6837.7|6840.8|6834.8|6843.7|6837.7|6840.8|6834.8|9
1656600720000|2022-06-30 14:52:00|6839.8|6833.8|6840.3|6834.3|6841.3|6835.3|6839.8|6833.8|3
1656600730000|2022-06-30 14:52:10|6840.7|6834.7|6843.2|6837.2|6843.8|6837.8|6840.7|6834.7|2
1656600740000|2022-06-30 14:52:20|6843.7|6837.7|6843.8|6837.8|6844.3|6838.3|6842.8|6836.8|2
1656600750000|2022-06-30 14:52:30|6844.3|6838.3|6841.8|6835.8|6844.3|6838.3|6841.8|6835.8|2
1656600760000|2022-06-30 14:52:40|6842.3|6836.3|6841.3|6835.3|6842.8|6836.8|6841.3|6835.3|2
1656600770000|2022-06-30 14:52:50|6841.7|6835.7|6841.2|6835.2|6841.9|6835.9|6838.8|6832.8|2
1656600780000|2022-06-30 14:53:00|6841.3|6835.3|6841.8|6835.8|6841.9|6835.9|6841.2|6835.2|0
1656600790000|2022-06-30 14:53:10|6841.9|6835.9|6844.2|6838.2|6845.7|6839.7|6841.8|6835.8|5
1656600820000|2022-06-30 14:53:40|6849.1|6843.1|6849.1|6843.1|6849.1|6843.1|6849.1|6843.1|15
1656600830000|2022-06-30 14:53:50|6849.5|6843.5|6849.9|6843.9|6849.9|6843.9|6848.2|6842.2|0
1656600840000|2022-06-30 14:54:00|6850.8|6844.8|6850.8|6844.8|6850.8|6844.8|6850.4|6844.4|5
1656600850000|2022-06-30 14:54:10|6850.4|6844.4|6850.4|6844.4|6850.4|6844.4|6849|6843|2
1656600860000|2022-06-30 14:54:20|6849.9|6843.9|6849.9|6843.9|6850.4|6844.4|6849.9|6843.9|0
1656600870000|2022-06-30 14:54:30|6850.4|6844.4|6851.7|6845.7|6851.7|6845.7|6850.4|6844.4|10
1656600880000|2022-06-30 14:54:40|6850.8|6844.8|6849.5|6843.5|6850.8|6844.8|6849.5|6843.5|1
1656600890000|2022-06-30 14:54:50|6849.9|6843.9|6852.1|6846.1|6852.1|6846.1|6849.9|6843.9|0
1656600900000|2022-06-30 14:55:00|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|6851.6|6845.6|0
1656600910000|2022-06-30 14:55:10|6851.2|6845.2|6856.6|6850.6|6856.6|6850.6|6851.2|6845.2|19
1656600920000|2022-06-30 14:55:20|6858|6852|6854.4|6848.4|6860.6|6854.6|6854.3|6848.3|31
1656600930000|2022-06-30 14:55:30|6854.3|6848.3|6852.9|6846.9|6854.9|6848.9|6852.9|6846.9|6
1656600940000|2022-06-30 14:55:40|6852.7|6846.7|6851.4|6845.4|6852.7|6846.7|6851|6845|5
1656600950000|2022-06-30 14:55:50|6851.9|6845.9|6852.8|6846.8|6853.7|6847.7|6851.9|6845.9|3
1656600960000|2022-06-30 14:56:00|6852.4|6846.4|6851.7|6845.7|6852.4|6846.4|6850.8|6844.8|1
1656600970000|2022-06-30 14:56:10|6853.6|6847.6|6852.6|6846.6|6853.6|6847.6|6852.6|6846.6|3
1656600980000|2022-06-30 14:56:20|6850.6|6844.6|6850.2|6844.2|6850.6|6844.6|6850|6844|0
1656600990000|2022-06-30 14:56:30|6851|6845|6850.7|6844.7|6851|6845|6849.7|6843.7|5
1656601000000|2022-06-30 14:56:40|6850.8|6844.8|6854.2|6848.2|6855.3|6849.3|6850.7|6844.7|1
1656601010000|2022-06-30 14:56:50|6854.3|6848.3|6852|6846|6854.3|6848.3|6851.9|6845.9|1
1656601020000|2022-06-30 14:57:00|6851.9|6845.9|6848.4|6842.4|6851.9|6845.9|6848.4|6842.4|0
1656601030000|2022-06-30 14:57:10|6848.5|6842.5|6852.4|6846.4|6853.2|6847.2|6848.5|6842.5|8
1656601040000|2022-06-30 14:57:20|6852.3|6846.3|6853.2|6847.2|6853.2|6847.2|6852.3|6846.3|3
1656601050000|2022-06-30 14:57:30|6853.6|6847.6|6852.7|6846.7|6853.7|6847.7|6852.7|6846.7|1
1656601060000|2022-06-30 14:57:40|6850.7|6844.7|6849.2|6843.2|6850.7|6844.7|6848.7|6842.7|6
1656601070000|2022-06-30 14:57:50|6849.7|6843.7|6850.1|6844.1|6850.2|6844.2|6849.7|6843.7|0
1656601080000|2022-06-30 14:58:00|6849.7|6843.7|6850.1|6844.1|6850.1|6844.1|6849.7|6843.7|1
1656601090000|2022-06-30 14:58:10|6850.2|6844.2|6849.7|6843.7|6850.2|6844.2|6849.7|6843.7|0
1656601120000|2022-06-30 14:58:40|6850.1|6844.1|6851.2|6845.2|6851.2|6845.2|6849.7|6843.7|0
1656601130000|2022-06-30 14:58:50|6851.4|6845.4|6849.7|6843.7|6851.4|6845.4|6849.7|6843.7|4
1656601140000|2022-06-30 14:59:00|6849.3|6843.3|6850.8|6844.8|6852.5|6846.5|6849.3|6843.3|20
1656601150000|2022-06-30 14:59:10|6850.3|6844.3|6849.9|6843.9|6851.2|6845.2|6849.7|6843.7|3
1656601160000|2022-06-30 14:59:20|6851.2|6845.2|6851.4|6845.4|6851.4|6845.4|6849.9|6843.9|2
1656601170000|2022-06-30 14:59:30|6851.3|6845.3|6851.8|6845.8|6852.7|6846.7|6850.8|6844.8|5
1656601180000|2022-06-30 14:59:40|6851.7|6845.7|6847.4|6841.4|6851.8|6845.8|6846.4|6840.4|18
1656601190000|2022-06-30 14:59:50|6847.8|6841.8|6847.9|6841.9|6847.9|6841.9|6846.9|6840.9|0
1656601200000|2022-06-30 15:00:00|6847.8|6841.8|6844.3|6838.3|6847.8|6841.8|6843.8|6837.8|2
1656601210000|2022-06-30 15:00:10|6843.8|6837.8|6844.8|6838.8|6844.8|6838.8|6843.8|6837.8|1
1656601220000|2022-06-30 15:00:20|6844.3|6838.3|6844.8|6838.8|6844.8|6838.8|6844.3|6838.3|2
1656601230000|2022-06-30 15:00:30|6844.3|6838.3|6844.8|6838.8|6844.8|6838.8|6844.3|6838.3|0
1656601240000|2022-06-30 15:00:40|6843.4|6837.4|6840.3|6834.3|6843.4|6837.4|6840.3|6834.3|3
1656601250000|2022-06-30 15:00:50|6840.2|6834.2|6839.8|6833.8|6840.2|6834.2|6839.7|6833.7|4
1656601260000|2022-06-30 15:01:00|6840.7|6834.7|6839.8|6833.8|6840.7|6834.7|6839.8|6833.8|1
1656601270000|2022-06-30 15:01:10|6840.7|6834.7|6840.3|6834.3|6840.7|6834.7|6840.3|6834.3|0
1656601280000|2022-06-30 15:01:20|6842.3|6836.3|6842.8|6836.8|6842.8|6836.8|6842.3|6836.3|9
1656601290000|2022-06-30 15:01:30|6842.3|6836.3|6843.8|6837.8|6843.8|6837.8|6842.3|6836.3|0
1656601300000|2022-06-30 15:01:40|6842.8|6836.8|6843.3|6837.3|6844.3|6838.3|6842.8|6836.8|5
1656601310000|2022-06-30 15:01:50|6841.8|6835.8|6839.7|6833.7|6841.8|6835.8|6839.2|6833.2|3
1656601320000|2022-06-30 15:02:00|6839.8|6833.8|6837.2|6831.2|6839.8|6833.8|6837.2|6831.2|0
1656601330000|2022-06-30 15:02:10|6837.7|6831.7|6838.7|6832.7|6838.7|6832.7|6837.7|6831.7|10
1656601340000|2022-06-30 15:02:20|6839.7|6833.7|6839.7|6833.7|6839.7|6833.7|6839.7|6833.7|0
1656601350000|2022-06-30 15:02:30|6841.2|6835.2|6839.8|6833.8|6841.7|6835.7|6839.8|6833.8|4
1656601360000|2022-06-30 15:02:40|6840.3|6834.3|6840.8|6834.8|6841.2|6835.2|6840.3|6834.3|4
1656601370000|2022-06-30 15:02:50|6841.2|6835.2|6838.8|6832.8|6842.3|6836.3|6838.4|6832.4|3
1656601380000|2022-06-30 15:03:00|6838.9|6832.9|6836.9|6830.9|6838.9|6832.9|6836.9|6830.9|1
1656601390000|2022-06-30 15:03:10|6835.4|6829.4|6835.3|6829.3|6836.5|6830.5|6834.1|6828.1|16
1656601400000|2022-06-30 15:03:20|6835.2|6829.2|6834.7|6828.7|6835.2|6829.2|6834.6|6828.6|2
1656601410000|2022-06-30 15:03:30|6835.2|6829.2|6835.3|6829.3|6835.3|6829.3|6835.2|6829.2|7
1656601420000|2022-06-30 15:03:40|6834.8|6828.8|6834.3|6828.3|6834.8|6828.8|6834.3|6828.3|1
1656601430000|2022-06-30 15:03:50|6835.3|6829.3|6834.8|6828.8|6835.3|6829.3|6834.8|6828.8|0
1656601440000|2022-06-30 15:04:00|6834.3|6828.3|6834.8|6828.8|6834.8|6828.8|6834.3|6828.3|1
1656601450000|2022-06-30 15:04:10|6834.3|6828.3|6834.8|6828.8|6834.8|6828.8|6834.3|6828.3|1
1656601460000|2022-06-30 15:04:20|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|0
1656601470000|2022-06-30 15:04:30|6835.7|6829.7|6841.2|6835.2|6841.3|6835.3|6835.7|6829.7|10
1656601480000|2022-06-30 15:04:40|6841.3|6835.3|6842.3|6836.3|6842.3|6836.3|6841.3|6835.3|4
1656601490000|2022-06-30 15:04:50|6841.8|6835.8|6841.8|6835.8|6842.3|6836.3|6841.3|6835.3|0
1656601500000|2022-06-30 15:05:00|6842.3|6836.3|6840.8|6834.8|6842.3|6836.3|6840.8|6834.8|3
1656601510000|2022-06-30 15:05:10|6841.4|6835.4|6842.3|6836.3|6842.8|6836.8|6840.8|6834.8|7
1656601520000|2022-06-30 15:05:20|6842.4|6836.4|6841.9|6835.9|6842.4|6836.4|6841.9|6835.9|19
1656601530000|2022-06-30 15:05:30|6841.8|6835.8|6840.3|6834.3|6841.9|6835.9|6839.9|6833.9|11
1656601540000|2022-06-30 15:05:40|6839.8|6833.8|6838.4|6832.4|6839.8|6833.8|6838.4|6832.4|2
1656601550000|2022-06-30 15:05:50|6839.4|6833.4|6839.8|6833.8|6839.8|6833.8|6838.9|6832.9|2
1656601560000|2022-06-30 15:06:00|6838.8|6832.8|6837.4|6831.4|6838.9|6832.9|6836.9|6830.9|1
1656601570000|2022-06-30 15:06:10|6840.2|6834.2|6839.8|6833.8|6840.2|6834.2|6839.3|6833.3|31
1656601590000|2022-06-30 15:06:30|6838.8|6832.8|6837.3|6831.3|6839.3|6833.3|6835.8|6829.8|9
1656601600000|2022-06-30 15:06:40|6837.8|6831.8|6834.8|6828.8|6837.8|6831.8|6834.8|6828.8|8
1656601610000|2022-06-30 15:06:50|6834.9|6828.9|6834.3|6828.3|6834.9|6828.9|6834.3|6828.3|5
1656601620000|2022-06-30 15:07:00|6831|6825|6828.9|6822.9|6831|6825|6826.9|6820.9|19
1656601630000|2022-06-30 15:07:10|6828.8|6822.8|6830.3|6824.3|6830.8|6824.8|6828.5|6822.5|4
1656601640000|2022-06-30 15:07:20|6829.8|6823.8|6828.8|6822.8|6829.8|6823.8|6828.8|6822.8|1
1656601650000|2022-06-30 15:07:30|6829.3|6823.3|6830.9|6824.9|6830.9|6824.9|6829.3|6823.3|0
1656601660000|2022-06-30 15:07:40|6830.8|6824.8|6830.4|6824.4|6830.8|6824.8|6830.4|6824.4|0
1656601670000|2022-06-30 15:07:50|6830.8|6824.8|6832.3|6826.3|6832.8|6826.8|6830.8|6824.8|0
1656601680000|2022-06-30 15:08:00|6831.3|6825.3|6832.8|6826.8|6832.8|6826.8|6831.3|6825.3|7
1656601700000|2022-06-30 15:08:20|6834.7|6828.7|6835.7|6829.7|6835.7|6829.7|6834.7|6828.7|4
1656601710000|2022-06-30 15:08:30|6835.2|6829.2|6835.3|6829.3|6836.2|6830.2|6835.2|6829.2|0
1656601720000|2022-06-30 15:08:40|6840|6834|6841.5|6835.5|6841.5|6835.5|6839|6833|8
1656601730000|2022-06-30 15:08:50|6840.5|6834.5|6839|6833|6840.5|6834.5|6839|6833|5
1656601740000|2022-06-30 15:09:00|||||||||1
1656601810000|2022-06-30 15:10:10|6840.1|6834.1|6838.6|6832.6|6840.1|6834.1|6838.6|6832.6|22
1656601820000|2022-06-30 15:10:20|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|6837.7|6831.7|0
1656601830000|2022-06-30 15:10:30|6837.6|6831.6|6837.6|6831.6|6838.1|6832.1|6837.6|6831.6|0
1656601840000|2022-06-30 15:10:40|||||||||1
1656601860000|2022-06-30 15:11:00|6837.5|6831.5|6834.1|6828.1|6837.6|6831.6|6834.1|6828.1|1
1656601870000|2022-06-30 15:11:10|6833.1|6827.1|6835.6|6829.6|6836.1|6830.1|6833.1|6827.1|0
1656601880000|2022-06-30 15:11:20|6836.1|6830.1|6837.6|6831.6|6837.6|6831.6|6835.7|6829.7|7
1656601890000|2022-06-30 15:11:30|6837.1|6831.1|6835.5|6829.5|6837.1|6831.1|6835.5|6829.5|1
1656601900000|2022-06-30 15:11:40|6837|6831|6836.5|6830.5|6837.1|6831.1|6836.5|6830.5|0
1656601910000|2022-06-30 15:11:50|6835.9|6829.9|6836|6830|6836|6830|6835.9|6829.9|3
1656601920000|2022-06-30 15:12:00|6835.5|6829.5|6831.6|6825.6|6835.9|6829.9|6831.6|6825.6|6
1656601940000|2022-06-30 15:12:20|6832.6|6826.6|6832.6|6826.6|6833.6|6827.6|6832.5|6826.5|2
1656601950000|2022-06-30 15:12:30|6832.1|6826.1|6830.9|6824.9|6832.6|6826.6|6830.9|6824.9|1
1656601960000|2022-06-30 15:12:40|6830.5|6824.5|6828.5|6822.5|6830.9|6824.9|6828.5|6822.5|3
1656601970000|2022-06-30 15:12:50|6829|6823|6829.4|6823.4|6829.5|6823.5|6829|6823|3
1656601980000|2022-06-30 15:13:00|6829.9|6823.9|6828.5|6822.5|6830.5|6824.5|6828.5|6822.5|3
1656601990000|2022-06-30 15:13:10|6829.5|6823.5|6830|6824|6831.4|6825.4|6829.5|6823.5|3
1656602000000|2022-06-30 15:13:20|6829.6|6823.6|6829.5|6823.5|6829.6|6823.6|6829.5|6823.5|0
1656602010000|2022-06-30 15:13:30|6829.6|6823.6|6828|6822|6829.6|6823.6|6828|6822|0
1656602020000|2022-06-30 15:13:40|6828.5|6822.5|6829.9|6823.9|6830|6824|6828.5|6822.5|2
1656602030000|2022-06-30 15:13:50|6829.5|6823.5|6828.9|6822.9|6829.5|6823.5|6828.9|6822.9|3
1656602040000|2022-06-30 15:14:00|6829.4|6823.4|6829.4|6823.4|6829.9|6823.9|6828.9|6822.9|2
1656602050000|2022-06-30 15:14:10|6828.5|6822.5|6828.5|6822.5|6829|6823|6828.5|6822.5|5
1656602060000|2022-06-30 15:14:20|6830|6824|6830|6824|6830|6824|6830|6824|1
1656602070000|2022-06-30 15:14:30|6834.5|6828.5|6832.5|6826.5|6834.5|6828.5|6832.5|6826.5|9
1656602080000|2022-06-30 15:14:40|6831.5|6825.5|6830.5|6824.5|6831.5|6825.5|6830.5|6824.5|1
1656602090000|2022-06-30 15:14:50|6829.5|6823.5|6829.4|6823.4|6829.5|6823.5|6829|6823|0
1656602100000|2022-06-30 15:15:00|6829|6823|6829.4|6823.4|6829.4|6823.4|6828.5|6822.5|0
1656602110000|2022-06-30 15:15:10|6829.9|6823.9|6833.9|6827.9|6833.9|6827.9|6829.9|6823.9|1
1656602120000|2022-06-30 15:15:20|6834.4|6828.4|6835.4|6829.4|6836.4|6830.4|6834.4|6828.4|1
1656602130000|2022-06-30 15:15:30|6835.5|6829.5|6835.5|6829.5|6836.4|6830.4|6835.5|6829.5|0
1656602140000|2022-06-30 15:15:40|6835|6829|6834.5|6828.5|6835.5|6829.5|6834.4|6828.4|0
1656602150000|2022-06-30 15:15:50|6833.4|6827.4|6834.5|6828.5|6834.5|6828.5|6833.4|6827.4|3
1656602160000|2022-06-30 15:16:00|6835|6829|6835.5|6829.5|6836|6830|6835|6829|2
1656602170000|2022-06-30 15:16:10|6833.4|6827.4|6834.5|6828.5|6834.5|6828.5|6833.4|6827.4|6
1656602180000|2022-06-30 15:16:20|6834.4|6828.4|6834.5|6828.5|6834.9|6828.9|6834.4|6828.4|1
1656602190000|2022-06-30 15:16:30|6834.4|6828.4|6836.4|6830.4|6836.8|6830.8|6834.4|6828.4|0
1656602200000|2022-06-30 15:16:40|6836.8|6830.8|6844.3|6838.3|6844.8|6838.8|6836.8|6830.8|49
1656602220000|2022-06-30 15:17:00|6844.2|6838.2|6843.7|6837.7|6844.2|6838.2|6843.7|6837.7|25
1656602230000|2022-06-30 15:17:10|6843.8|6837.8|6853.2|6847.2|6853.3|6847.3|6843.8|6837.8|29
1656602240000|2022-06-30 15:17:20|6853.3|6847.3|6850.7|6844.7|6853.3|6847.3|6850.7|6844.7|5
1656602250000|2022-06-30 15:17:30|6849.3|6843.3|6848.3|6842.3|6849.7|6843.7|6848.3|6842.3|1
1656602260000|2022-06-30 15:17:40|6847.8|6841.8|6847.3|6841.3|6848.4|6842.4|6847.3|6841.3|7
1656602270000|2022-06-30 15:17:50|6846.9|6840.9|6846.8|6840.8|6847.9|6841.9|6846.8|6840.8|1
1656602280000|2022-06-30 15:18:00|6846.4|6840.4|6844.8|6838.8|6846.4|6840.4|6844.8|6838.8|2
1656602290000|2022-06-30 15:18:10|6844.3|6838.3|6845.8|6839.8|6845.8|6839.8|6844.3|6838.3|6
1656602300000|2022-06-30 15:18:20|6845.7|6839.7|6844.3|6838.3|6845.7|6839.7|6844.3|6838.3|0
1656602320000|2022-06-30 15:18:40|6845.3|6839.3|6846.7|6840.7|6847.3|6841.3|6845.3|6839.3|0
1656602330000|2022-06-30 15:18:50|6846.3|6840.3|6849.3|6843.3|6850.2|6844.2|6846.3|6840.3|1
1656602340000|2022-06-30 15:19:00|6848.4|6842.4|6845.8|6839.8|6848.8|6842.8|6845.8|6839.8|1
1656602350000|2022-06-30 15:19:10|6845.3|6839.3|6844.3|6838.3|6845.3|6839.3|6844.3|6838.3|1
1656602360000|2022-06-30 15:19:20|||||||||6
1656602370000|2022-06-30 15:19:30|6849.1|6843.1|6851.1|6845.1|6851.1|6845.1|6849.1|6843.1|13
1656602380000|2022-06-30 15:19:40|6858|6852|6854.6|6848.6|6858|6852|6851.6|6845.6|11
1656602390000|2022-06-30 15:19:50|6854.1|6848.1|6856.6|6850.6|6857.1|6851.1|6854.1|6848.1|11
1656602400000|2022-06-30 15:20:00|6853.6|6847.6|6854.1|6848.1|6854.6|6848.6|6853.6|6847.6|11
1656602410000|2022-06-30 15:20:10|6853.1|6847.1|6853.1|6847.1|6853.1|6847.1|6853|6847|0
1656602420000|2022-06-30 15:20:20|6853|6847|6853.5|6847.5|6853.5|6847.5|6851.5|6845.5|4
1656602430000|2022-06-30 15:20:30|6859.5|6853.5|6862.9|6856.9|6863.1|6857.1|6859.5|6853.5|12
1656602440000|2022-06-30 15:20:40|6863.3|6857.3|6862.9|6856.9|6864.3|6858.3|6862.9|6856.9|5
1656602450000|2022-06-30 15:20:50|6863.4|6857.4|6855.5|6849.5|6865.9|6859.9|6855.5|6849.5|7
1656602460000|2022-06-30 15:21:00|6855|6849|6852.9|6846.9|6855|6849|6852.9|6846.9|0
1656602470000|2022-06-30 15:21:10|6851.9|6845.9|6851.4|6845.4|6852.4|6846.4|6851.4|6845.4|0
1656602480000|2022-06-30 15:21:20|6850.4|6844.4|6851.8|6845.8|6851.8|6845.8|6850.4|6844.4|6
1656602490000|2022-06-30 15:21:30|6850.9|6844.9|6851.8|6845.8|6851.8|6845.8|6850.9|6844.9|1
1656602500000|2022-06-30 15:21:40|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|6851.3|6845.3|2
1656602510000|2022-06-30 15:21:50|6850.9|6844.9|6852.4|6846.4|6852.4|6846.4|6850.9|6844.9|1
1656602520000|2022-06-30 15:22:00|6854.9|6848.9|6850.4|6844.4|6854.9|6848.9|6850.4|6844.4|31
1656602530000|2022-06-30 15:22:10|6849.9|6843.9|6848.9|6842.9|6851.8|6845.8|6848.4|6842.4|18
1656602540000|2022-06-30 15:22:20|6849.4|6843.4|6850|6844|6850|6844|6848.4|6842.4|2
1656602550000|2022-06-30 15:22:30|6849.1|6843.1|6849.1|6843.1|6849.5|6843.5|6849.1|6843.1|0
1656602560000|2022-06-30 15:22:40|6848.4|6842.4|6848.9|6842.9|6848.9|6842.9|6848.4|6842.4|0
1656602570000|2022-06-30 15:22:50|6848.4|6842.4|6847|6841|6848.4|6842.4|6847|6841|0
1656602580000|2022-06-30 15:23:00|6846.6|6840.6|6849.5|6843.5|6849.9|6843.9|6846.6|6840.6|4
1656602590000|2022-06-30 15:23:10|6848.5|6842.5|6846.9|6840.9|6848.5|6842.5|6845.9|6839.9|4
1656602600000|2022-06-30 15:23:20|6847.8|6841.8|6848.4|6842.4|6848.8|6842.8|6847.8|6841.8|0
1656602610000|2022-06-30 15:23:30|6848.8|6842.8|6849.9|6843.9|6849.9|6843.9|6848.8|6842.8|6
1656602620000|2022-06-30 15:23:40|6850.4|6844.4|6851|6845|6851|6845|6850.4|6844.4|0
1656602630000|2022-06-30 15:23:50|6850.9|6844.9|6853.5|6847.5|6853.5|6847.5|6850.9|6844.9|10
1656602640000|2022-06-30 15:24:00|6854|6848|6852|6846|6854|6848|6851.5|6845.5|0
1656602650000|2022-06-30 15:24:10|6851.6|6845.6|6851.5|6845.5|6851.6|6845.6|6851.1|6845.1|0
1656602660000|2022-06-30 15:24:20|6852.4|6846.4|6849.1|6843.1|6852.4|6846.4|6849|6843|3
1656602670000|2022-06-30 15:24:30|6849.9|6843.9|6850.5|6844.5|6851.6|6845.6|6849.9|6843.9|0
1656602680000|2022-06-30 15:24:40|6850.9|6844.9|6850|6844|6851|6845|6850|6844|0
1656602690000|2022-06-30 15:24:50|6850.1|6844.1|6849.1|6843.1|6851.6|6845.6|6849|6843|2
1656602700000|2022-06-30 15:25:00|6849.5|6843.5|6848.1|6842.1|6849.5|6843.5|6848.1|6842.1|1
1656602710000|2022-06-30 15:25:10|6847.6|6841.6|6849.9|6843.9|6849.9|6843.9|6846.6|6840.6|4
1656602720000|2022-06-30 15:25:20|6849.4|6843.4|6849.9|6843.9|6850|6844|6848.4|6842.4|1
1656602730000|2022-06-30 15:25:30|6848.9|6842.9|6850.9|6844.9|6850.9|6844.9|6848.9|6842.9|0
1656602740000|2022-06-30 15:25:40|6851.4|6845.4|6852.9|6846.9|6853.4|6847.4|6851.4|6845.4|1
1656602750000|2022-06-30 15:25:50|6852.4|6846.4|6853.4|6847.4|6853.4|6847.4|6852.4|6846.4|3
1656602760000|2022-06-30 15:26:00|6852.9|6846.9|6853.4|6847.4|6855.4|6849.4|6852.9|6846.9|3
1656602770000|2022-06-30 15:26:10|6853.9|6847.9|6853.4|6847.4|6854.3|6848.3|6853.4|6847.4|1
1656602780000|2022-06-30 15:26:20|6853.3|6847.3|6853.4|6847.4|6853.4|6847.4|6853.3|6847.3|0
1656602790000|2022-06-30 15:26:30|6853.9|6847.9|6852.9|6846.9|6853.9|6847.9|6852.9|6846.9|0
1656602800000|2022-06-30 15:26:40|6852.4|6846.4|6852.8|6846.8|6853.8|6847.8|6852.4|6846.4|1
1656602820000|2022-06-30 15:27:00|6853.8|6847.8|6853.8|6847.8|6853.8|6847.8|6853.8|6847.8|3
1656602830000|2022-06-30 15:27:10|6853.4|6847.4|6854.4|6848.4|6854.4|6848.4|6852.4|6846.4|4
1656602840000|2022-06-30 15:27:20|6857.9|6851.9|6855.9|6849.9|6858.3|6852.3|6855.9|6849.9|4
1656602850000|2022-06-30 15:27:30|6853.8|6847.8|6852.4|6846.4|6853.8|6847.8|6852.4|6846.4|2
1656602860000|2022-06-30 15:27:40|6852.5|6846.5|6851.6|6845.6|6852.5|6846.5|6851|6845|6
1656602870000|2022-06-30 15:27:50|6852.1|6846.1|6851.5|6845.5|6852.1|6846.1|6851.5|6845.5|0
1656602880000|2022-06-30 15:28:00|6851.6|6845.6|6850|6844|6851.6|6845.6|6850|6844|3
1656602890000|2022-06-30 15:28:10|6849.1|6843.1|6849.1|6843.1|6849.6|6843.6|6848.7|6842.7|0
1656602900000|2022-06-30 15:28:20|6848.6|6842.6|6849.2|6843.2|6850|6844|6848.6|6842.6|6
1656602910000|2022-06-30 15:28:30|6849.5|6843.5|6849.1|6843.1|6849.5|6843.5|6848.6|6842.6|0
1656602920000|2022-06-30 15:28:40|6848.6|6842.6|6848.8|6842.8|6848.9|6842.9|6848.4|6842.4|20
1656602930000|2022-06-30 15:28:50|6848.4|6842.4|6850.9|6844.9|6851.3|6845.3|6848.3|6842.3|14
1656602940000|2022-06-30 15:29:00|6851.3|6845.3|6851.9|6845.9|6852.4|6846.4|6851.3|6845.3|6
1656602950000|2022-06-30 15:29:10|6849.9|6843.9|6850.4|6844.4|6850.4|6844.4|6849.9|6843.9|3
1656602960000|2022-06-30 15:29:20|6849.9|6843.9|6851.9|6845.9|6851.9|6845.9|6849.9|6843.9|16
1656602970000|2022-06-30 15:29:30|6852.4|6846.4|6852.4|6846.4|6852.4|6846.4|6852.4|6846.4|6
1656602980000|2022-06-30 15:29:40|6851.4|6845.4|6852.5|6846.5|6852.5|6846.5|6851.4|6845.4|10
1656602990000|2022-06-30 15:29:50|6852|6846|6852|6846|6852|6846|6852|6846|3
1656603000000|2022-06-30 15:30:00|6852.5|6846.5|6852|6846|6852.5|6846.5|6852|6846|2
1656603010000|2022-06-30 15:30:10|6851.9|6845.9|6849|6843|6852|6846|6849|6843|2
1656603020000|2022-06-30 15:30:20|6848.5|6842.5|6847|6841|6849|6843|6847|6841|6
1656603030000|2022-06-30 15:30:30|6847.5|6841.5|6847.5|6841.5|6847.5|6841.5|6847|6841|1
1656603040000|2022-06-30 15:30:40|6847|6841|6847.5|6841.5|6847.5|6841.5|6847|6841|3
1656603050000|2022-06-30 15:30:50|6847|6841|6847|6841|6847|6841|6847|6841|0
1656603060000|2022-06-30 15:31:00|6846.9|6840.9|6846.5|6840.5|6847.5|6841.5|6846.4|6840.4|3
1656603070000|2022-06-30 15:31:10|6846|6840|6844.9|6838.9|6847.5|6841.5|6843.9|6837.9|10
1656603080000|2022-06-30 15:31:20|6844.3|6838.3|6843.3|6837.3|6844.3|6838.3|6843.3|6837.3|7
1656603090000|2022-06-30 15:31:30|6843.8|6837.8|6840.9|6834.9|6843.8|6837.8|6840|6834|2
1656603100000|2022-06-30 15:31:40|6840.5|6834.5|6839|6833|6840.9|6834.9|6838|6832|4
1656603110000|2022-06-30 15:31:50|6838.9|6832.9|6836|6830|6838.9|6832.9|6834.6|6828.6|7
1656603120000|2022-06-30 15:32:00|6835.5|6829.5|6834|6828|6835.5|6829.5|6831.6|6825.6|7
1656603130000|2022-06-30 15:32:10|6832.6|6826.6|6830.6|6824.6|6832.6|6826.6|6830.6|6824.6|56
1656603140000|2022-06-30 15:32:20|6830.2|6824.2|6831.7|6825.7|6832.6|6826.6|6830.2|6824.2|7
1656603150000|2022-06-30 15:32:30|6826.5|6820.5|6819.7|6813.7|6826.5|6820.5|6815.3|6809.3|32
1656603160000|2022-06-30 15:32:40|6815|6809|6812.3|6806.3|6816.1|6810.1|6811.8|6805.8|35
1656603170000|2022-06-30 15:32:50|6812.8|6806.8|6810|6804|6812.8|6806.8|6810|6804|16
1656603180000|2022-06-30 15:33:00|6811.3|6805.3|6812.8|6806.8|6812.8|6806.8|6811.3|6805.3|4
1656603190000|2022-06-30 15:33:10|6815.8|6809.8|6817.3|6811.3|6819.2|6813.2|6815.8|6809.8|11
1656603200000|2022-06-30 15:33:20|6817.7|6811.7|6817.2|6811.2|6817.7|6811.7|6817.2|6811.2|0
1656603210000|2022-06-30 15:33:30|6816.2|6810.2|6816.2|6810.2|6816.2|6810.2|6815.2|6809.2|11
1656603230000|2022-06-30 15:33:50|6815.7|6809.7|6813.2|6807.2|6815.7|6809.7|6813.2|6807.2|1
1656603240000|2022-06-30 15:34:00|6814.2|6808.2|6814.1|6808.1|6814.2|6808.2|6812.2|6806.2|9
1656603250000|2022-06-30 15:34:10|6814|6808|6812.2|6806.2|6814.1|6808.1|6812.2|6806.2|1
1656603260000|2022-06-30 15:34:20|6813.1|6807.1|6814.6|6808.6|6814.6|6808.6|6813.1|6807.1|4
1656603270000|2022-06-30 15:34:30|6815.1|6809.1|6817|6811|6817|6811|6814.6|6808.6|7
1656603280000|2022-06-30 15:34:40|6817.1|6811.1|6817|6811|6817.1|6811.1|6817|6811|0
1656603290000|2022-06-30 15:34:50|6816.5|6810.5|6815|6809|6817|6811|6815|6809|2
1656603300000|2022-06-30 15:35:00|6816.3|6810.3|6814|6808|6817|6811|6814|6808|51
1656603310000|2022-06-30 15:35:10|6814.5|6808.5|6811.4|6805.4|6814.5|6808.5|6809.9|6803.9|11
1656603320000|2022-06-30 15:35:20|6811.8|6805.8|6809.8|6803.8|6811.8|6805.8|6809.4|6803.4|0
1656603330000|2022-06-30 15:35:30|6809.7|6803.7|6810.8|6804.8|6810.9|6804.9|6809.3|6803.3|8
1656603340000|2022-06-30 15:35:40|6811.2|6805.2|6805.8|6799.8|6812.3|6806.3|6805.7|6799.7|35
1656603350000|2022-06-30 15:35:50|6803.3|6797.3|6798.8|6792.8|6803.3|6797.3|6798.7|6792.7|21
1656603360000|2022-06-30 15:36:00|6797.3|6791.3|6795.8|6789.8|6797.3|6791.3|6793.3|6787.3|26
1656603370000|2022-06-30 15:36:10|6801.8|6795.8|6805.8|6799.8|6806.3|6800.3|6801.8|6795.8|18
1656603380000|2022-06-30 15:36:20|6806.3|6800.3|6803.3|6797.3|6806.3|6800.3|6803.3|6797.3|13
1656603390000|2022-06-30 15:36:30|6803.8|6797.8|6807.8|6801.8|6807.8|6801.8|6803.4|6797.4|0
1656603400000|2022-06-30 15:36:40|6806.8|6800.8|6802.8|6796.8|6807.3|6801.3|6802.8|6796.8|2
1656603410000|2022-06-30 15:36:50|6802.3|6796.3|6801.8|6795.8|6802.3|6796.3|6798.8|6792.8|6
1656603420000|2022-06-30 15:37:00|6801.4|6795.4|6802.8|6796.8|6802.8|6796.8|6801.3|6795.3|13
1656603430000|2022-06-30 15:37:10|6801.8|6795.8|6803.3|6797.3|6803.3|6797.3|6801.8|6795.8|8
1656603440000|2022-06-30 15:37:20|6803.8|6797.8|6801.8|6795.8|6804.3|6798.3|6801.8|6795.8|5
1656603450000|2022-06-30 15:37:30|6801.3|6795.3|6800.8|6794.8|6802.3|6796.3|6800.8|6794.8|1
1656603460000|2022-06-30 15:37:40|6801.9|6795.9|6802.3|6796.3|6802.3|6796.3|6800.8|6794.8|5
1656603470000|2022-06-30 15:37:50|6801.8|6795.8|6801.8|6795.8|6801.8|6795.8|6801.3|6795.3|0
1656603480000|2022-06-30 15:38:00|6802.8|6796.8|6802.8|6796.8|6803.3|6797.3|6802.3|6796.3|2
1656603490000|2022-06-30 15:38:10|6802.4|6796.4|6801.3|6795.3|6802.4|6796.4|6800.8|6794.8|5
1656603500000|2022-06-30 15:38:20|6801.8|6795.8|6801.4|6795.4|6802.3|6796.3|6801.3|6795.3|3
1656603510000|2022-06-30 15:38:30|6800.5|6794.5|6801.3|6795.3|6801.3|6795.3|6800.5|6794.5|0
1656603520000|2022-06-30 15:38:40|6801.4|6795.4|6799.8|6793.8|6801.8|6795.8|6799.8|6793.8|1
1656603530000|2022-06-30 15:38:50|6800.8|6794.8|6801.9|6795.9|6801.9|6795.9|6799.8|6793.8|2
1656603540000|2022-06-30 15:39:00|6802.4|6796.4|6800.8|6794.8|6802.9|6796.9|6800.8|6794.8|6
1656603550000|2022-06-30 15:39:10|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|6799.9|6793.9|0
1656603560000|2022-06-30 15:39:20|6800.8|6794.8|6800.9|6794.9|6800.9|6794.9|6799.8|6793.8|2
1656603570000|2022-06-30 15:39:30|6801.3|6795.3|6799.9|6793.9|6802.3|6796.3|6799.9|6793.9|3
1656603580000|2022-06-30 15:39:40|6800.4|6794.4|6801.9|6795.9|6802.9|6796.9|6800.4|6794.4|3
1656603590000|2022-06-30 15:39:50|6802.4|6796.4|6802.5|6796.5|6806.4|6800.4|6802.4|6796.4|19
1656603600000|2022-06-30 15:40:00|6803.1|6797.1|6802.7|6796.7|6806.9|6800.9|6801.7|6795.7|25
1656603610000|2022-06-30 15:40:10|6802.2|6796.2|6806.8|6800.8|6806.8|6800.8|6802.2|6796.2|5
1656603620000|2022-06-30 15:40:20|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6803.8|6797.8|4
1656603630000|2022-06-30 15:40:30|6806.8|6800.8|6811.7|6805.7|6812.8|6806.8|6806.8|6800.8|4
1656603640000|2022-06-30 15:40:40|6811.2|6805.2|6811.7|6805.7|6811.7|6805.7|6810.8|6804.8|1
1656603650000|2022-06-30 15:40:50|6811.2|6805.2|6811.8|6805.8|6811.8|6805.8|6811.2|6805.2|0
1656603660000|2022-06-30 15:41:00|6812.3|6806.3|6813.7|6807.7|6813.7|6807.7|6812.3|6806.3|1
1656603670000|2022-06-30 15:41:10|6814.2|6808.2|6813.8|6807.8|6814.2|6808.2|6813.3|6807.3|0
1656603680000|2022-06-30 15:41:20|6814.2|6808.2|6811.8|6805.8|6814.2|6808.2|6811.8|6805.8|1
1656603690000|2022-06-30 15:41:30|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|6811.3|6805.3|0
1656603700000|2022-06-30 15:41:40|6811.7|6805.7|6811.8|6805.8|6811.8|6805.8|6811.7|6805.7|1
1656603710000|2022-06-30 15:41:50|6812.2|6806.2|6807.2|6801.2|6812.2|6806.2|6806.8|6800.8|6
1656603720000|2022-06-30 15:42:00|6806.7|6800.7|6807.8|6801.8|6808.8|6802.8|6806.7|6800.7|1
1656603730000|2022-06-30 15:42:10|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|6805.8|6799.8|0
1656603740000|2022-06-30 15:42:20|6805.9|6799.9|6806.3|6800.3|6807.8|6801.8|6805.9|6799.9|1
1656603750000|2022-06-30 15:42:30|6806.7|6800.7|6808.7|6802.7|6809.2|6803.2|6805.3|6799.3|12
1656603760000|2022-06-30 15:42:40|6809.1|6803.1|6809.7|6803.7|6811.7|6805.7|6809.1|6803.1|6
1656603770000|2022-06-30 15:42:50|6810.2|6804.2|6813.7|6807.7|6813.7|6807.7|6810|6804|5
1656603780000|2022-06-30 15:43:00|6812.7|6806.7|6814.7|6808.7|6815.7|6809.7|6812.7|6806.7|4
1656603800000|2022-06-30 15:43:20|6815.6|6809.6|6815.7|6809.7|6817.7|6811.7|6815.1|6809.1|2
1656603810000|2022-06-30 15:43:30|6814.7|6808.7|6816.7|6810.7|6816.7|6810.7|6814.7|6808.7|2
1656603820000|2022-06-30 15:43:40|6817.7|6811.7|6817.7|6811.7|6817.7|6811.7|6817.7|6811.7|0
1656603830000|2022-06-30 15:43:50|||||||||4
1656603840000|2022-06-30 15:44:00|6816.7|6810.7|6817.2|6811.2|6817.2|6811.2|6816.7|6810.7|3
1656603850000|2022-06-30 15:44:10|6814.7|6808.7|6816.6|6810.6|6816.6|6810.6|6814.2|6808.2|2
1656603860000|2022-06-30 15:44:20|6816.7|6810.7|6817.1|6811.1|6817.1|6811.1|6816.2|6810.2|5
1656603870000|2022-06-30 15:44:30|6816.7|6810.7|6816.7|6810.7|6817.2|6811.2|6815.7|6809.7|7
1656603880000|2022-06-30 15:44:40|6816.2|6810.2|6818.2|6812.2|6818.2|6812.2|6816.2|6810.2|37
1656603890000|2022-06-30 15:44:50|6818.4|6812.4|6817.7|6811.7|6818.4|6812.4|6816.3|6810.3|2
1656603900000|2022-06-30 15:45:00|6817.3|6811.3|6817.9|6811.9|6818.2|6812.2|6817.2|6811.2|11
1656603910000|2022-06-30 15:45:10|6818.4|6812.4|6820.2|6814.2|6822.7|6816.7|6818.4|6812.4|21
1656603920000|2022-06-30 15:45:20|6819.8|6813.8|6819.8|6813.8|6820.8|6814.8|6819.8|6813.8|0
1656603930000|2022-06-30 15:45:30|6821.4|6815.4|6822.8|6816.8|6822.8|6816.8|6821.4|6815.4|2
1656603940000|2022-06-30 15:45:40|6821.9|6815.9|6824.2|6818.2|6825.2|6819.2|6820.8|6814.8|8
1656603950000|2022-06-30 15:45:50|6823.8|6817.8|6822.9|6816.9|6823.8|6817.8|6822.9|6816.9|0
1656603960000|2022-06-30 15:46:00|6823.9|6817.9|6822.9|6816.9|6824.4|6818.4|6822.9|6816.9|4
1656603970000|2022-06-30 15:46:10|6823.3|6817.3|6823.8|6817.8|6823.8|6817.8|6822.9|6816.9|3
1656603980000|2022-06-30 15:46:20|6824.3|6818.3|6821.8|6815.8|6824.3|6818.3|6821.8|6815.8|1
1656603990000|2022-06-30 15:46:30|6821.9|6815.9|6821.7|6815.7|6823.8|6817.8|6821.4|6815.4|2
1656604000000|2022-06-30 15:46:40|6821.3|6815.3|6821.8|6815.8|6821.8|6815.8|6821.3|6815.3|0
1656604010000|2022-06-30 15:46:50|6821.4|6815.4|6821.8|6815.8|6821.8|6815.8|6821.3|6815.3|1
1656604020000|2022-06-30 15:47:00|6821.4|6815.4|6821.8|6815.8|6822.2|6816.2|6820.3|6814.3|3
1656604030000|2022-06-30 15:47:10|6821.3|6815.3|6820.8|6814.8|6821.8|6815.8|6820.8|6814.8|1
1656604040000|2022-06-30 15:47:20|6821.3|6815.3|6819.2|6813.2|6821.3|6815.3|6818.8|6812.8|1
1656604050000|2022-06-30 15:47:30|6819.3|6813.3|6820.2|6814.2|6820.8|6814.8|6819.3|6813.3|4
1656604060000|2022-06-30 15:47:40|6819.8|6813.8|6818.8|6812.8|6819.8|6813.8|6818.8|6812.8|0
1656604070000|2022-06-30 15:47:50|6818.3|6812.3|6819.8|6813.8|6819.8|6813.8|6818.3|6812.3|0
1656604080000|2022-06-30 15:48:00|6819.2|6813.2|6818.7|6812.7|6819.2|6813.2|6818.3|6812.3|6
1656604090000|2022-06-30 15:48:10|6818.2|6812.2|6819.3|6813.3|6820.8|6814.8|6818.2|6812.2|3
1656604100000|2022-06-30 15:48:20|6820.8|6814.8|6820.3|6814.3|6820.8|6814.8|6819.8|6813.8|1
1656604110000|2022-06-30 15:48:30|6820.7|6814.7|6819.3|6813.3|6821.8|6815.8|6819.3|6813.3|3
1656604120000|2022-06-30 15:48:40|6819.8|6813.8|6818.7|6812.7|6819.8|6813.8|6818.7|6812.7|2
1656604130000|2022-06-30 15:48:50|6819.3|6813.3|6819.2|6813.2|6820.7|6814.7|6818.2|6812.2|12
1656604140000|2022-06-30 15:49:00|6820.7|6814.7|6819.7|6813.7|6821.7|6815.7|6819.7|6813.7|7
1656604150000|2022-06-30 15:49:10|6820.7|6814.7|6821.7|6815.7|6822.7|6816.7|6820.7|6814.7|2
1656604160000|2022-06-30 15:49:20|6821.6|6815.6|6821.6|6815.6|6821.6|6815.6|6821.6|6815.6|7
1656604170000|2022-06-30 15:49:30|6820.8|6814.8|6819.6|6813.6|6820.8|6814.8|6819.6|6813.6|0
1656604180000|2022-06-30 15:49:40|6821.1|6815.1|6819.6|6813.6|6821.1|6815.1|6819.6|6813.6|9
1656604190000|2022-06-30 15:49:50|6819.1|6813.1|6818.7|6812.7|6819.6|6813.6|6818.7|6812.7|6
1656604200000|2022-06-30 15:50:00|6818.3|6812.3|6819.8|6813.8|6819.8|6813.8|6818.3|6812.3|1
1656604210000|2022-06-30 15:50:10|6820.2|6814.2|6819.9|6813.9|6820.3|6814.3|6819.8|6813.8|6
1656604220000|2022-06-30 15:50:20|6819.3|6813.3|6818.8|6812.8|6819.3|6813.3|6818.8|6812.8|0
1656604240000|2022-06-30 15:50:40|6819.8|6813.8|6818.8|6812.8|6819.8|6813.8|6818.8|6812.8|0
1656604250000|2022-06-30 15:50:50|6819.8|6813.8|6818.7|6812.7|6820.2|6814.2|6818.7|6812.7|5
1656604260000|2022-06-30 15:51:00|6819.7|6813.7|6821.3|6815.3|6821.8|6815.8|6819.7|6813.7|1
1656604270000|2022-06-30 15:51:10|||||||||3
1656604280000|2022-06-30 15:51:20|6820.8|6814.8|6820.8|6814.8|6821.2|6815.2|6820.7|6814.7|1
1656604290000|2022-06-30 15:51:30|6820.3|6814.3|6821.3|6815.3|6821.3|6815.3|6820.3|6814.3|0
1656604300000|2022-06-30 15:51:40|6821.2|6815.2|6823.3|6817.3|6823.3|6817.3|6821.2|6815.2|2
1656604310000|2022-06-30 15:51:50|6823.7|6817.7|6823.2|6817.2|6823.8|6817.8|6822.8|6816.8|1
1656604320000|2022-06-30 15:52:00|6822.8|6816.8|6824.7|6818.7|6825.2|6819.2|6822.8|6816.8|0
1656604330000|2022-06-30 15:52:10|6824.3|6818.3|6822.7|6816.7|6824.3|6818.3|6822.2|6816.2|8
1656604340000|2022-06-30 15:52:20|6822.3|6816.3|6821.7|6815.7|6822.3|6816.3|6821.7|6815.7|2
1656604350000|2022-06-30 15:52:30|6821.8|6815.8|6819.8|6813.8|6821.8|6815.8|6819.3|6813.3|4
1656604360000|2022-06-30 15:52:40|6819.6|6813.6|6824.6|6818.6|6824.6|6818.6|6819.6|6813.6|10
1656604370000|2022-06-30 15:52:50|6824.1|6818.1|6824.8|6818.8|6824.8|6818.8|6823.1|6817.1|0
1656604380000|2022-06-30 15:53:00|6824.6|6818.6|6824.6|6818.6|6825.2|6819.2|6824.6|6818.6|0
1656604390000|2022-06-30 15:53:10|6824.7|6818.7|6826.6|6820.6|6826.6|6820.6|6824.6|6818.6|17
1656604400000|2022-06-30 15:53:20|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|5
1656604410000|2022-06-30 15:53:30|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|6826.6|6820.6|0
1656604420000|2022-06-30 15:53:40|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|6826.1|6820.1|11
1656604430000|2022-06-30 15:53:50|6826.6|6820.6|6826.6|6820.6|6827.1|6821.1|6826.1|6820.1|6
1656604440000|2022-06-30 15:54:00|6827|6821|6827.1|6821.1|6827.1|6821.1|6827|6821|0
1656604450000|2022-06-30 15:54:10|||||||||1
1656604460000|2022-06-30 15:54:20|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|6827.6|6821.6|7
1656604480000|2022-06-30 15:54:40|6828|6822|6827.9|6821.9|6828.1|6822.1|6827.9|6821.9|5
1656604490000|2022-06-30 15:54:50|6827.1|6821.1|6826.6|6820.6|6827.1|6821.1|6826.6|6820.6|5
1656604500000|2022-06-30 15:55:00|6827|6821|6827|6821|6827|6821|6827|6821|3
1656604510000|2022-06-30 15:55:10|6826.6|6820.6|6826.1|6820.1|6826.6|6820.6|6826.1|6820.1|1
1656604520000|2022-06-30 15:55:20|6826.6|6820.6|6826.1|6820.1|6827|6821|6826.1|6820.1|6
1656604530000|2022-06-30 15:55:30|6826.6|6820.6|6827.1|6821.1|6827.1|6821.1|6826.6|6820.6|2
1656604540000|2022-06-30 15:55:40|6829.1|6823.1|6830.1|6824.1|6830.1|6824.1|6829.1|6823.1|26
1656604550000|2022-06-30 15:55:50|6830.6|6824.6|6833.1|6827.1|6833.1|6827.1|6830.1|6824.1|2
1656604560000|2022-06-30 15:56:00|6833.2|6827.2|6836.1|6830.1|6836.6|6830.6|6833.2|6827.2|0
1656604570000|2022-06-30 15:56:10|6834.6|6828.6|6835.6|6829.6|6835.6|6829.6|6834.6|6828.6|2
1656604580000|2022-06-30 15:56:20|6836.1|6830.1|6836.5|6830.5|6836.5|6830.5|6836.1|6830.1|0
1656604590000|2022-06-30 15:56:30|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|6836.6|6830.6|1
1656604600000|2022-06-30 15:56:40|6837.1|6831.1|6835.2|6829.2|6837.1|6831.1|6835.2|6829.2|0
1656604610000|2022-06-30 15:56:50|6835.6|6829.6|6835.1|6829.1|6836.1|6830.1|6834.6|6828.6|4
1656604620000|2022-06-30 15:57:00|6835.9|6829.9|6838.1|6832.1|6838.6|6832.6|6835.9|6829.9|13
1656604630000|2022-06-30 15:57:10|6838.6|6832.6|6838.7|6832.7|6843.1|6837.1|6838.6|6832.6|18
1656604640000|2022-06-30 15:57:20|6839.1|6833.1|6841.2|6835.2|6841.2|6835.2|6839.1|6833.1|16
1656604650000|2022-06-30 15:57:30|6840.7|6834.7|6840.4|6834.4|6840.7|6834.7|6838.6|6832.6|4
1656604660000|2022-06-30 15:57:40|6840.5|6834.5|6840.4|6834.4|6841.4|6835.4|6840.3|6834.3|6
1656604670000|2022-06-30 15:57:50|6840.9|6834.9|6840.4|6834.4|6841.4|6834.9|6840.4|6831.1|12
1656604680000|2022-06-30 15:58:00|6840|6834|6838.6|6828.6|6840.1|6834.1|6838.1|6828.6|8
1656604690000|2022-06-30 15:58:10|6837.7|6831.7|6836|6830|6837.7|6831.7|6836|6830|2
1656604700000|2022-06-30 15:58:20|6835.5|6829.5|6830.5|6824.5|6835.8|6829.5|6829.2|6823.2|4
1656604710000|2022-06-30 15:58:30|6830.6|6824.6|6831.1|6825.1|6834.1|6828.1|6830.6|6824.6|18
1656604720000|2022-06-30 15:58:40|6830.1|6824.1|6832.6|6826.6|6833|6827|6828.6|6822.6|9
1656604730000|2022-06-30 15:58:50|6832.4|6826.4|6830.8|6824.8|6832.7|6826.7|6830.2|6824.2|8
1656604740000|2022-06-30 15:59:00|6830.3|6824.3|6829.6|6823.6|6830.8|6824.8|6828.9|6822.9|11
1656604750000|2022-06-30 15:59:10|6829.7|6823.7|6830.3|6824.3|6830.3|6824.3|6829.7|6823.7|0
1656604760000|2022-06-30 15:59:20|6830.2|6824.2|6837.6|6831.6|6840.7|6833.9|6830.2|6824.2|17
1656604770000|2022-06-30 15:59:30|6838|6832|6838.6|6832.6|6838.6|6832.6|6838|6832|3
1656604780000|2022-06-30 15:59:40|6838.1|6832.1|6854.1|6839.1|6858.2|6845.1|6835.6|6829.6|21
1656604790000|2022-06-30 15:59:50|6852.6|6846.6|6850.1|6840.1|6852.9|6846.9|6848.3|6840.1|9
1656604800000|2022-06-30 16:00:00|6850.7|6840.7|6851.4|6836.4|6851.4|6840.7|6845.6|6836.4|1
1656604810000|2022-06-30 16:00:10|6851.2|6836.2|6839|6824|6851.2|6836.2|6835.7|6824|5
1656604820000|2022-06-30 16:00:20|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6838.6|6823.6|0
1656604830000|2022-06-30 16:00:30|6838.4|6823.4|6877.5|6867.5|6881.5|6874.8|6838.4|6823.4|39
1656604840000|2022-06-30 16:00:40|6877|6867|6892.2|6886.2|6892.2|6886.2|6871|6861|120
1656604850000|2022-06-30 16:00:50|6893.2|6887.2|6914.5|6904.5|6922.6|6907.6|6891.9|6884.9|63
1656604860000|2022-06-30 16:01:00|6918.9|6903.9|6930.2|6920.2|6931|6922.2|6892.5|6884.8|40
1656604870000|2022-06-30 16:01:10|6924.9|6918.9|6896.2|6886.2|6924.9|6918.9|6896.2|6885.1|19
1656604880000|2022-06-30 16:01:20|6895|6889|6871.5|6856.5|6896|6889.1|6852.8|6838.9|23
1656604890000|2022-06-30 16:01:30|6871.6|6856.6|6861.4|6846.4|6872|6859|6847.1|6832.1|19
1656604900000|2022-06-30 16:01:40|6860.3|6854.3|6878.7|6872.7|6881.1|6874.1|6860.3|6854.3|122
1656604910000|2022-06-30 16:01:50|6879.2|6873.2|6919.9|6904.9|6919.9|6909.1|6878.9|6865.9|51
1656604920000|2022-06-30 16:02:00|6919.8|6904.8|6918.6|6908.6|6926.8|6916.1|6914.9|6902.7|21
1656604930000|2022-06-30 16:02:10|6920.6|6905.6|6928.3|6913.3|6932.2|6920.6|6918.4|6903.4|8
1656604940000|2022-06-30 16:02:20|6927.7|6912.7|6919.2|6909.2|6927.7|6917.3|6919.1|6905.4|1
1656604950000|2022-06-30 16:02:30|6920.7|6905.7|6917.6|6911.6|6920.9|6911.6|6917.4|6904.7|8
1656604960000|2022-06-30 16:02:40|6915.8|6909.8|6924.2|6914.2|6926|6914.7|6915.8|6909.8|15
1656604970000|2022-06-30 16:02:50|6926|6911|6929|6919|6932.3|6926.3|6919.2|6911|18
1656604980000|2022-06-30 16:03:00|6927.9|6921.9|6910.7|6895.7|6930.1|6921.9|6898.2|6883.2|34
1656604990000|2022-06-30 16:03:10|6910.5|6895.5|6919.8|6909.8|6922.7|6911.2|6909.5|6894.5|11
1656605000000|2022-06-30 16:03:20|6920.1|6910.1|6913.7|6903.7|6929.6|6920|6913.2|6903.2|29
1656605010000|2022-06-30 16:03:30|6913.2|6903.2|6923.9|6908.9|6924.7|6909.7|6912.1|6903.2|15
1656605020000|2022-06-30 16:03:40|6923.8|6908.8|6922.1|6907.1|6923.8|6910.3|6914.1|6907.1|3
1656605030000|2022-06-30 16:03:50|6927.6|6912.6|6924.4|6909.4|6929.4|6919.4|6924.4|6909.4|2
1656605040000|2022-06-30 16:04:00|6923.3|6913.3|6919.2|6909.2|6925.4|6914.5|6919|6907.7|12
1656605050000|2022-06-30 16:04:10|6917.6|6911.6|6918.1|6908.1|6923.8|6911.6|6913.8|6907.5|11
1656605060000|2022-06-30 16:04:20|6918.2|6908.2|6915.2|6909.2|6921.9|6909.2|6915|6906.9|48
1656605070000|2022-06-30 16:04:30|6918.4|6908.4|6916.2|6910.2|6918.4|6910.4|6914.2|6908.2|12
1656605080000|2022-06-30 16:04:40|6924.6|6909.6|6929.2|6914.2|6931.4|6917.9|6920.5|6909.6|5
1656605090000|2022-06-30 16:04:50|6929.7|6914.7|6926.4|6916.4|6929.7|6918|6924|6913.2|1
1656605100000|2022-06-30 16:05:00|6923.9|6917.9|6923|6917|6926.4|6918.4|6922.9|6915.4|6
1656605110000|2022-06-30 16:05:10|6926.2|6911.2|6915.4|6909.4|6927|6918.6|6915.4|6909.4|3
1656605120000|2022-06-30 16:05:20|6914|6908|6921.8|6911.8|6921.9|6911.9|6914|6908|30
1656605130000|2022-06-30 16:05:30|6918.5|6912.5|6919.2|6913.2|6919.2|6913.2|6915.5|6909.5|22
1656605140000|2022-06-30 16:05:40|6919.3|6913.3|6914.4|6908.4|6919.4|6913.4|6914.4|6908.4|32
1656605150000|2022-06-30 16:05:50|6914.3|6908.3|6903.1|6897.1|6917.4|6911.4|6903.1|6894.7|235
1656605160000|2022-06-30 16:06:00|6903.2|6897.2|6908.1|6898.1|6909.1|6899.9|6902.6|6896.6|3
1656605170000|2022-06-30 16:06:10|6908.6|6898.6|6901.8|6895.8|6908.6|6900.1|6901.8|6895.8|6
1656605180000|2022-06-30 16:06:20|6907.1|6901.1|6909.1|6903.1|6909.5|6903.5|6907.1|6901.1|9
1656605190000|2022-06-30 16:06:30|6909.6|6903.6|6904.6|6898.6|6909.6|6903.6|6904.6|6898.6|6
1656605200000|2022-06-30 16:06:40|6901.9|6895.9|6901.9|6895.9|6903.6|6896.6|6900.4|6893.5|4
1656605210000|2022-06-30 16:06:50|6903.4|6893.4|6902.7|6892.7|6903.6|6896.7|6900.5|6892.7|27
1656605220000|2022-06-30 16:07:00|6902.8|6892.8|6903.1|6897.1|6903.1|6897.1|6899.7|6892.8|18
1656605230000|2022-06-30 16:07:10|6902.6|6896.6|6901.6|6895.6|6902.7|6896.7|6901.1|6895.1|4
1656605240000|2022-06-30 16:07:20|6901.7|6895.7|6887.6|6881.6|6901.7|6895.7|6887.6|6881.6|6
1656605250000|2022-06-30 16:07:30|6888|6882|6884.1|6878.1|6888|6882|6883.1|6876.4|9
1656605260000|2022-06-30 16:07:40|6883.6|6877.6|6880|6874|6883.6|6877.6|6878.2|6872.2|12
1656605270000|2022-06-30 16:07:50|6879.6|6873.6|6883|6877|6885.4|6879.4|6879.5|6873.5|1
1656605280000|2022-06-30 16:08:00|6884.3|6878.3|6880.3|6874.3|6884.4|6878.4|6879.3|6873.3|2
1656605290000|2022-06-30 16:08:10|6879.8|6873.8|6879.2|6873.2|6879.8|6873.8|6878.7|6872.7|7
1656605300000|2022-06-30 16:08:20|6878.7|6872.7|6880.3|6874.3|6880.5|6874.5|6878.7|6872.7|8
1656605310000|2022-06-30 16:08:30|6880.4|6874.4|6878.7|6872.7|6880.4|6874.4|6878.7|6872.7|11
1656605320000|2022-06-30 16:08:40|6878.6|6872.6|6874.6|6868.6|6879.6|6872.6|6874.2|6868.2|3
1656605330000|2022-06-30 16:08:50|6874.7|6868.7|6875.2|6869.2|6875.7|6869.7|6873.7|6867.7|5
1656605340000|2022-06-30 16:09:00|6874.8|6868.8|6867.1|6861.1|6875.2|6869.2|6865.5|6859.5|6
1656605350000|2022-06-30 16:09:10|6867.2|6861.2|6862.2|6856.2|6867.6|6861.6|6860.1|6854.1|13
1656605360000|2022-06-30 16:09:20|6865.5|6859.5|6865.6|6859.6|6866|6860|6862.2|6856.2|14
1656605370000|2022-06-30 16:09:30|6866.3|6860.3|6863.4|6857.4|6866.4|6860.4|6861.8|6855.8|10
1656605380000|2022-06-30 16:09:40|6862.9|6856.9|6854.3|6848.3|6862.9|6856.9|6854.3|6848.3|14
1656605390000|2022-06-30 16:09:50|6852.2|6846.2|6849.2|6843.2|6852.4|6846.4|6848.3|6842.3|2
1656605400000|2022-06-30 16:10:00|6849.7|6843.7|6855.5|6849.5|6855.6|6849.6|6849.2|6843.2|6
1656605410000|2022-06-30 16:10:10|6855.6|6849.6|6851.1|6845.1|6856.2|6850.2|6849|6843|24
1656605420000|2022-06-30 16:10:20|6851.6|6845.6|6850.9|6844.9|6852.6|6846.6|6850.9|6844.9|14
1656605430000|2022-06-30 16:10:30|6852.4|6846.4|6848.6|6842.6|6852.4|6846.4|6848.6|6842.6|28
1656605440000|2022-06-30 16:10:40|6848.2|6842.2|6845.1|6839.1|6848.6|6842.6|6844.1|6838.1|31
1656605450000|2022-06-30 16:10:50|6845.6|6839.6|6846.2|6840.2|6846.7|6840.7|6844.1|6838.1|12
1656605460000|2022-06-30 16:11:00|6846.7|6840.7|6847.2|6841.2|6849.2|6843.2|6846.2|6840.2|30
1656605470000|2022-06-30 16:11:10|6847.6|6841.6|6846.3|6840.3|6847.7|6841.7|6845.7|6839.7|7
1656605480000|2022-06-30 16:11:20|6846|6840|6841.2|6835.2|6846|6840|6841.2|6835.2|69
1656605490000|2022-06-30 16:11:30|6840.7|6834.7|6836.1|6830.1|6841.2|6835.2|6836|6830|39
1656605500000|2022-06-30 16:11:40|6836.6|6830.6|6835.6|6829.6|6838.5|6832.5|6835.6|6829.6|14
1656605510000|2022-06-30 16:11:50|6835.4|6829.4|6839.6|6833.6|6840|6834|6835.2|6829.2|75
1656605520000|2022-06-30 16:12:00|6839|6833|6839.5|6833.5|6840|6834|6837.4|6831.4|7
1656605530000|2022-06-30 16:12:10|6839|6833|6832.7|6826.7|6839|6833|6831.7|6825.7|6
1656605540000|2022-06-30 16:12:20|6833.5|6827.5|6832.2|6826.2|6833.7|6827.7|6832.1|6826.1|8
1656605550000|2022-06-30 16:12:30|6832.1|6826.1|6832.4|6826.4|6832.5|6826.5|6831.2|6825.2|18
1656605560000|2022-06-30 16:12:40|6833.2|6827.2|6832.7|6826.7|6833.8|6827.8|6832.7|6826.7|1
1656605570000|2022-06-30 16:12:50|6832.8|6826.8|6820.9|6814.9|6833.2|6827.2|6820.9|6814.9|6
1656605580000|2022-06-30 16:13:00|6820.4|6814.4|6820.4|6814.4|6821.4|6815.4|6815.4|6809.4|8
1656605590000|2022-06-30 16:13:10|6820.9|6814.9|6820.5|6814.5|6821.4|6815.4|6815.9|6809.9|1
1656605600000|2022-06-30 16:13:20|6821|6815|6812.5|6806.5|6823|6817|6812.5|6806.5|7
1656605610000|2022-06-30 16:13:30|6811.9|6805.9|6811|6805|6811.9|6805.9|6808.4|6802.4|4
1656605620000|2022-06-30 16:13:40|6816.3|6810.3|6826.2|6820.2|6826.3|6820.3|6816.2|6810.2|3
1656605630000|2022-06-30 16:13:50|6823.7|6817.7|6823.7|6817.7|6824.7|6818.7|6822.2|6816.2|5
1656605640000|2022-06-30 16:14:00|6823.1|6817.1|6830.3|6824.3|6830.8|6824.8|6821.2|6815.2|41
1656605650000|2022-06-30 16:14:10|6830.8|6824.8|6829.2|6823.2|6830.8|6824.8|6828.8|6822.8|4
1656605660000|2022-06-30 16:14:20|6829.6|6823.6|6832|6826|6833.5|6827.5|6828.8|6822.8|15
1656605670000|2022-06-30 16:14:30|6832.5|6826.5|6830.6|6824.6|6832.5|6826.5|6828.7|6822.7|19
1656605680000|2022-06-30 16:14:40|6830.5|6824.5|6829.6|6823.6|6831.2|6825.2|6829.5|6823.5|37
1656605690000|2022-06-30 16:14:50|6829.1|6823.1|6809.1|6803.1|6829.2|6823.2|6807.1|6801.1|37
1656605700000|2022-06-30 16:15:00|6809.6|6803.6|6820.1|6814.1|6822.5|6816.5|6807.4|6801.4|25
1656605710000|2022-06-30 16:15:10|6820|6814|6827.3|6821.3|6830.2|6824.2|6819.1|6813.1|28
1656605720000|2022-06-30 16:15:20|6826.7|6820.7|6829|6823|6830.2|6824.2|6826.3|6820.3|8
1656605730000|2022-06-30 16:15:30|6829.3|6823.3|6829.6|6823.6|6831.2|6825.2|6827.2|6821.2|36
1656605740000|2022-06-30 16:15:40|6829.7|6823.7|6820|6814|6831.7|6825.7|6813.2|6807.2|84
1656605750000|2022-06-30 16:15:50|6819.6|6813.6|6821.1|6815.1|6825.4|6819.4|6819.6|6813.6|25
1656605760000|2022-06-30 16:16:00|6821|6815|6823.2|6817.2|6823.5|6817.5|6820.6|6814.6|25
1656605770000|2022-06-30 16:16:10|6825|6819|6821.6|6815.6|6830.8|6824.8|6821|6815|61
1656605780000|2022-06-30 16:16:20|6821.5|6815.5|6817|6811|6821.5|6815.5|6815.9|6809.9|6
1656605790000|2022-06-30 16:16:30|6816.6|6810.6|6805.1|6799.1|6816.6|6810.6|6803.1|6797.1|4
1656605800000|2022-06-30 16:16:40|6805.6|6799.6|6793.7|6787.7|6805.6|6799.6|6793.7|6787.7|101
1656605810000|2022-06-30 16:16:50|6786.7|6780.7|6781.3|6775.3|6786.7|6780.7|6780.8|6774.8|39
1656605820000|2022-06-30 16:17:00|6780.9|6774.9|6794.5|6788.5|6798.7|6791.1|6779.9|6773.9|29
1656605830000|2022-06-30 16:17:10|6793.2|6787.2|6803|6797|6804.1|6798.1|6793.2|6787.2|38
1656605840000|2022-06-30 16:17:20|6802.5|6796.5|6795.9|6789.9|6803.1|6797.1|6795.8|6789.8|96
1656605850000|2022-06-30 16:17:30|6795.8|6789.8|6791.4|6785.4|6795.8|6789.8|6790.9|6784.9|2
1656605860000|2022-06-30 16:17:40|6790.7|6784.7|6790.3|6784.3|6790.7|6784.7|6789|6783|5
1656605870000|2022-06-30 16:17:50|6789|6783|6783.7|6777.7|6789|6783|6783|6777|16
1656605880000|2022-06-30 16:18:00|6783.2|6777.2|6784.7|6778.7|6787.1|6781.1|6783.2|6777.2|7
1656605890000|2022-06-30 16:18:10|6784.8|6778.8|6791.8|6781.8|6791.9|6784.7|6784.8|6778.8|4
1656605900000|2022-06-30 16:18:20|6791.9|6781.9|6790.5|6784.5|6791.9|6784.9|6790.3|6781.8|5
1656605910000|2022-06-30 16:18:30|6790.4|6784.4|6788.9|6782.9|6790.9|6784.9|6788.3|6782.3|1
1656605920000|2022-06-30 16:18:40|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|6788.9|6782.9|0
1656605930000|2022-06-30 16:18:50|6790.1|6784.1|6797.5|6791.5|6797.5|6791.5|6790.1|6784.1|13
1656605940000|2022-06-30 16:19:00|6797.4|6791.4|6799.9|6793.9|6799.9|6793.9|6797.4|6791.4|0
1656605950000|2022-06-30 16:19:10|6799.6|6793.6|6800.2|6794.2|6800.6|6794.6|6799.1|6793.1|5
1656605960000|2022-06-30 16:19:20|6799.7|6793.7|6819.2|6813.2|6819.6|6813.6|6799.7|6793.7|34
1656605970000|2022-06-30 16:19:30|6819.7|6813.7|6829.8|6823.8|6830.7|6824.7|6819.7|6813.7|4
1656605980000|2022-06-30 16:19:40|6829.3|6823.3|6828.7|6822.7|6833.2|6827.2|6827.4|6821.4|13
1656605990000|2022-06-30 16:19:50|6827.7|6821.7|6832.7|6826.7|6835.5|6829.5|6825.7|6819.7|4
1656606000000|2022-06-30 16:20:00|6830.8|6824.8|6828.1|6822.1|6832.7|6826.7|6827|6821|6
1656606010000|2022-06-30 16:20:10|6828|6822|6832.1|6826.1|6832.5|6826.5|6827|6821|8
1656606020000|2022-06-30 16:20:20|6832.2|6826.2|6829|6823|6832.2|6826.2|6829|6823|3
1656606030000|2022-06-30 16:20:30|6829.5|6823.5|6828.4|6822.4|6829.5|6823.5|6828.4|6822.4|0
1656606040000|2022-06-30 16:20:40|6829.4|6823.4|6826.5|6820.5|6829.5|6823.5|6826.5|6820.5|13
1656606050000|2022-06-30 16:20:50|6827|6821|6827.1|6821.1|6827.6|6821.6|6825.3|6819.3|5
1656606060000|2022-06-30 16:21:00|6827.6|6821.6|6827.6|6821.6|6829.2|6823.2|6827.1|6821.1|2
1656606070000|2022-06-30 16:21:10|6826.7|6820.7|6827.7|6821.7|6827.9|6821.9|6825.4|6819.4|3
1656606080000|2022-06-30 16:21:20|6827.3|6821.3|6819.7|6813.7|6827.3|6821.3|6819.6|6811.2|8
1656606090000|2022-06-30 16:21:30|6819.2|6813.2|6821.8|6815.8|6821.8|6815.8|6818.3|6812.3|2
1656606100000|2022-06-30 16:21:40|6821.3|6815.3|6820.7|6814.7|6821.3|6815.3|6820.3|6814.3|2
1656606110000|2022-06-30 16:21:50|6821.8|6815.8|6821.4|6815.4|6822.3|6816.3|6818.9|6812.9|5
1656606120000|2022-06-30 16:22:00|6821.9|6815.9|6833.4|6827.4|6834|6828|6819|6813|29
1656606130000|2022-06-30 16:22:10|6833|6827|6833.5|6827.5|6833.5|6827.5|6832.5|6826.5|0
1656606140000|2022-06-30 16:22:20|6833|6827|6834.4|6828.4|6834.4|6828.4|6831.2|6825.2|2
1656606150000|2022-06-30 16:22:30|6834|6828|6831.1|6825.1|6834.6|6828.6|6831.1|6825.1|6
1656606160000|2022-06-30 16:22:40|6830.6|6824.6|6830.1|6824.1|6830.6|6824.6|6828.7|6822.7|5
1656606170000|2022-06-30 16:22:50|6829.7|6823.7|6829.5|6823.5|6829.7|6823.7|6829|6823|1
1656606180000|2022-06-30 16:23:00|6829.6|6823.6|6829.1|6823.1|6830.1|6824.1|6829.1|6823.1|0
1656606190000|2022-06-30 16:23:10|6828.7|6822.7|6822.9|6816.9|6828.7|6822.7|6822.6|6814|3
1656606200000|2022-06-30 16:23:20|6823|6817|6818.6|6812.6|6824|6817|6818.4|6812.4|0
1656606210000|2022-06-30 16:23:30|6818.5|6812.5|6818.3|6812.3|6818.8|6812.8|6817.3|6811.3|7
1656606220000|2022-06-30 16:23:40|6817.7|6811.7|6819.8|6813.8|6821.3|6815.3|6817.7|6811.7|2
1656606230000|2022-06-30 16:23:50|6819.9|6813.9|6821.1|6815.1|6823.8|6816.7|6819.8|6813.7|3
1656606240000|2022-06-30 16:24:00|6821.2|6815.2|6817.7|6811.7|6821.2|6815.2|6817.6|6811.6|3
1656606250000|2022-06-30 16:24:10|6817.8|6811.8|6820.5|6814.5|6821.5|6815.5|6817.7|6811.7|2
1656606260000|2022-06-30 16:24:20|6821|6815|6818.1|6812.1|6821.6|6815.6|6817.4|6811.4|2
1656606270000|2022-06-30 16:24:30|6817.9|6811.9|6818.5|6812.5|6818.5|6812.5|6817.4|6811.4|3
1656606280000|2022-06-30 16:24:40|6817.6|6811.6|6818.1|6812.1|6819.4|6813.4|6817.6|6811.6|0
1656606290000|2022-06-30 16:24:50|6819.1|6813.1|6820.5|6814.5|6822.1|6816.1|6819|6813|1
1656606300000|2022-06-30 16:25:00|6819.1|6813.1|6821.4|6815.4|6821.4|6815.4|6819.1|6813.1|2
1656606310000|2022-06-30 16:25:10|6820.5|6814.5|6820.2|6814.2|6821.4|6815.4|6819.8|6813.8|10
1656606320000|2022-06-30 16:25:20|6819.7|6813.7|6819.5|6813.5|6820.2|6814.2|6819.5|6813.5|8
1656606330000|2022-06-30 16:25:30|6819|6813|6818.2|6812.2|6822.1|6816.1|6817.2|6811.2|10
1656606340000|2022-06-30 16:25:40|6817.2|6811.2|6812.7|6806.7|6817.2|6811.2|6812.2|6806.2|2
1656606350000|2022-06-30 16:25:50|6814.1|6808.1|6815.7|6809.7|6816.7|6810.7|6814.1|6808.1|4
1656606360000|2022-06-30 16:26:00|6819.1|6813.1|6817.7|6811.7|6821|6814.1|6817.7|6811|1
1656606370000|2022-06-30 16:26:10|6817.6|6811.6|6813|6807|6817.6|6811.6|6813|6807|2
1656606380000|2022-06-30 16:26:20|6813.1|6807.1|6813|6807|6817.1|6811.1|6813|6807|4
1656606390000|2022-06-30 16:26:30|6811.6|6805.6|6812.2|6806.2|6817.5|6811.5|6811.6|6805.6|2
1656606400000|2022-06-30 16:26:40|6811.7|6805.7|6806.7|6800.7|6811.7|6805.7|6806.3|6800.3|5
1656606410000|2022-06-30 16:26:50|6806.3|6800.3|6806.2|6800.2|6806.3|6800.3|6805.6|6799.6|4
1656606420000|2022-06-30 16:27:00|6805.7|6799.7|6804.4|6798.4|6805.7|6799.7|6804.3|6798.3|24
1656606430000|2022-06-30 16:27:10|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|6804.3|6798.3|2
1656606440000|2022-06-30 16:27:20|6804.8|6798.8|6804.2|6798.2|6804.8|6798.8|6804.2|6798.2|2
1656606450000|2022-06-30 16:27:30|6804.1|6798.1|6806.3|6800.3|6806.3|6800.3|6804.1|6798.1|11
1656606460000|2022-06-30 16:27:40|6806.5|6800.5|6817.6|6807.6|6817.6|6809.1|6806.5|6800.5|7
1656606470000|2022-06-30 16:27:50|6816.5|6810.5|6811.1|6805.1|6816.6|6810.5|6811.1|6805.1|1
1656606480000|2022-06-30 16:28:00|6809.5|6803.5|6809.6|6803.6|6809.6|6803.6|6809.2|6803.2|8
1656606490000|2022-06-30 16:28:10|6809.1|6803.1|6808.6|6802.6|6809.5|6803.5|6808.6|6802.6|7
1656606500000|2022-06-30 16:28:20|6809.2|6803.2|6809|6803|6809.2|6803.2|6809|6803|21
1656606510000|2022-06-30 16:28:30|6809.1|6803.1|6809.5|6803.5|6809.5|6803.5|6808.5|6802.5|9
1656606520000|2022-06-30 16:28:40|6809.4|6803.4|6808.9|6802.9|6809.5|6803.5|6808.5|6802.5|9
1656606530000|2022-06-30 16:28:50|6809.4|6803.4|6808.5|6802.5|6809.4|6803.4|6808.5|6802.5|6
1656606540000|2022-06-30 16:29:00|6808.9|6802.9|6805.5|6799.5|6812.5|6806.5|6805.3|6799.3|46
1656606550000|2022-06-30 16:29:10|6805.3|6799.3|6796.8|6790.8|6805.3|6799.3|6796.6|6790.6|30
1656606560000|2022-06-30 16:29:20|6796.7|6790.7|6799.3|6793.3|6799.3|6793.3|6796.6|6790.6|10
1656606570000|2022-06-30 16:29:30|6799.5|6793.5|6798.6|6792.6|6800.5|6794.5|6798.6|6792.6|2
1656606580000|2022-06-30 16:29:40|6798.7|6792.7|6798.3|6792.3|6799.3|6793.3|6798.3|6792.3|3
1656606590000|2022-06-30 16:29:50|6798.8|6792.8|6797.7|6791.7|6798.8|6792.8|6797.2|6791.2|3
1656606600000|2022-06-30 16:30:00|6797.6|6791.6|6798.2|6792.2|6799.1|6793.1|6797|6791|20
1656606610000|2022-06-30 16:30:10|6798.7|6792.7|6798.8|6792.8|6798.8|6792.8|6798.3|6792.3|2
1656606620000|2022-06-30 16:30:20|6798.3|6792.3|6798.1|6792.1|6799.5|6793.5|6798|6792|47
1656606630000|2022-06-30 16:30:30|6798|6792|6799|6793|6799.5|6793.5|6797.5|6791.5|13
1656606640000|2022-06-30 16:30:40|6799.1|6793.1|6804|6798|6807.5|6801.5|6798.1|6792.1|83
1656606650000|2022-06-30 16:30:50|6804.9|6798.9|6804.1|6798.1|6806.5|6799.5|6802.5|6796.4|10
1656606660000|2022-06-30 16:31:00|6804|6798|6804|6798|6806.5|6799.5|6801.5|6795.5|2
1656606670000|2022-06-30 16:31:10|6804.1|6798.1|6804.6|6798.6|6805.5|6799.5|6804.1|6798.1|0
1656606680000|2022-06-30 16:31:20|6804.5|6798.5|6804.6|6798.6|6805.1|6799.1|6804.5|6798.5|0
1656606690000|2022-06-30 16:31:30|6804.7|6798.7|6808.6|6802.6|6809.1|6803.1|6804.7|6798.7|4
1656606700000|2022-06-30 16:31:40|6807.7|6801.7|6806.7|6800.7|6808.6|6802.6|6806.7|6800.7|5
1656606710000|2022-06-30 16:31:50|6806.2|6800.2|6814|6808|6814|6808|6806.2|6800.2|19
1656606720000|2022-06-30 16:32:00|6814.5|6808.5|6811.5|6805.5|6816.1|6810.1|6811.5|6805.5|6
1656606730000|2022-06-30 16:32:10|6810.1|6804.1|6811.1|6805.1|6814|6808|6810|6804|2
1656606740000|2022-06-30 16:32:20|6810.7|6804.7|6810.5|6804.5|6811.2|6805.2|6810.5|6804.5|0
1656606750000|2022-06-30 16:32:30|6810.1|6804.1|6807.4|6801.4|6810.1|6804.1|6807.4|6801.4|6
1656606760000|2022-06-30 16:32:40|6806.9|6800.9|6806.9|6800.9|6807.4|6801.4|6806.9|6800.9|5
1656606770000|2022-06-30 16:32:50|6806.4|6800.4|6806.9|6800.9|6808.9|6802.9|6805.9|6799.9|11
1656606780000|2022-06-30 16:33:00|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|6806.5|6800.5|4
1656606790000|2022-06-30 16:33:10|6806|6800|6807.5|6801.5|6807.5|6801.5|6806|6800|1
1656606800000|2022-06-30 16:33:20|6807.4|6801.4|6808.4|6802.4|6808.4|6802.4|6807.4|6801.4|1
1656606810000|2022-06-30 16:33:30|6808|6802|6810.5|6804.5|6812.4|6806.4|6807.9|6801.9|4
1656606820000|2022-06-30 16:33:40|6810.9|6804.9|6808.4|6802.4|6811|6805|6807.6|6801.6|2
1656606830000|2022-06-30 16:33:50|6807.9|6801.9|6808.3|6802.3|6808.3|6802.3|6806.9|6800.9|2
1656606840000|2022-06-30 16:34:00|6807.8|6801.8|6807.8|6801.8|6809.3|6803.3|6807.4|6801.4|2
1656606850000|2022-06-30 16:34:10|6807.9|6801.9|6806.9|6800.9|6807.9|6801.9|6806.4|6800.4|3
1656606860000|2022-06-30 16:34:20|6807.4|6801.4|6810.4|6804.4|6810.4|6804.4|6806.9|6800.9|10
1656606870000|2022-06-30 16:34:30|6809.9|6803.9|6806.9|6800.9|6810.4|6804.4|6806.9|6800.9|1
1656606880000|2022-06-30 16:34:40|6806|6800|6806|6800|6806|6800|6806|6800|6
1656606890000|2022-06-30 16:34:50|6806.4|6800.4|6809.4|6803.4|6809.4|6803.4|6806.4|6800.4|4
1656606900000|2022-06-30 16:35:00|6808.9|6802.9|6806|6800|6809.4|6803.4|6805.5|6799.5|9
1656606920000|2022-06-30 16:35:20|6806.4|6800.4|6806.4|6800.4|6806.4|6800.4|6806|6800|17
1656606930000|2022-06-30 16:35:30|6805.1|6799.1|6805.6|6799.6|6805.6|6799.6|6803.7|6797.7|24
1656606940000|2022-06-30 16:35:40|6805.1|6799.1|6805.7|6799.7|6806.6|6800.6|6805.1|6799.1|13
1656606950000|2022-06-30 16:35:50|6805.6|6799.6|6804.7|6798.7|6806.5|6800.5|6804.7|6798.7|1
1656606960000|2022-06-30 16:36:00|6805.6|6799.6|6805.2|6799.2|6805.7|6799.7|6803.7|6797.7|7
1656606970000|2022-06-30 16:36:10|6804.8|6798.8|6805.8|6799.8|6806.2|6800.2|6804.7|6798.7|5
1656606980000|2022-06-30 16:36:20|6805.7|6799.7|6802.9|6796.9|6805.7|6799.7|6802.9|6796.9|18
1656606990000|2022-06-30 16:36:30|6803.3|6797.3|6803.3|6797.3|6803.9|6797.9|6803.3|6797.3|0
1656607000000|2022-06-30 16:36:40|6803.4|6797.4|6804.7|6798.7|6804.8|6798.8|6803.3|6797.3|1
1656607010000|2022-06-30 16:36:50|6804.3|6798.3|6803.8|6797.8|6804.8|6798.8|6803.8|6797.8|0
1656607020000|2022-06-30 16:37:00|6804.3|6798.3|6804.8|6798.8|6804.8|6798.8|6804.3|6798.3|0
1656607030000|2022-06-30 16:37:10|6804.7|6798.7|6804.2|6798.2|6804.9|6798.9|6803.9|6797.9|0
1656607040000|2022-06-30 16:37:20|6804.7|6798.7|6805.2|6799.2|6805.2|6799.2|6804.2|6798.2|5
1656607050000|2022-06-30 16:37:30|6804.7|6798.7|6804.3|6798.3|6804.8|6798.8|6804.2|6798.2|4
1656607060000|2022-06-30 16:37:40|6804.2|6798.2|6804.3|6798.3|6804.8|6798.8|6803.8|6797.8|77
1656607070000|2022-06-30 16:37:50|6804.2|6798.2|6804.3|6798.3|6804.3|6798.3|6802.9|6796.9|4
1656607080000|2022-06-30 16:38:00|6803.9|6797.9|6802.2|6796.2|6804.2|6798.2|6801.3|6795.3|17
1656607090000|2022-06-30 16:38:10|6802.3|6796.3|6799.7|6793.7|6802.4|6796.4|6799.7|6793.7|6
1656607100000|2022-06-30 16:38:20|6799.9|6793.9|6801.2|6795.2|6801.6|6795.6|6799.1|6793.1|12
1656607110000|2022-06-30 16:38:30|6801.6|6795.6|6803.4|6797.4|6804.3|6798.3|6800.7|6794.7|3
1656607120000|2022-06-30 16:38:40|6802.9|6796.9|6802.9|6796.9|6803.9|6797.9|6801.9|6795.9|2
1656607130000|2022-06-30 16:38:50|6802.8|6796.8|6803.4|6797.4|6803.9|6797.9|6802.8|6796.8|2
1656607140000|2022-06-30 16:39:00|6803.3|6797.3|6802.3|6796.3|6803.3|6797.3|6801.3|6795.3|1
1656607150000|2022-06-30 16:39:10|6801.4|6795.4|6802.9|6796.9|6803.4|6797.4|6801.4|6795.4|8
1656607160000|2022-06-30 16:39:20|6803.4|6797.4|6802.9|6796.9|6803.4|6797.4|6802.8|6796.8|0
1656607170000|2022-06-30 16:39:30|6802.8|6796.8|6801.3|6795.3|6803.3|6797.3|6801.3|6795.3|1
1656607180000|2022-06-30 16:39:40|6801.4|6795.4|6801.8|6795.8|6801.9|6795.9|6801.3|6795.3|0
1656607190000|2022-06-30 16:39:50|6801.3|6795.3|6801.7|6795.7|6802.2|6796.2|6800.1|6794.1|7
1656607200000|2022-06-30 16:40:00|6802.2|6796.2|6801.1|6795.1|6802.2|6796.2|6801.1|6795.1|1
1656607210000|2022-06-30 16:40:10|6801.2|6795.2|6803.2|6797.2|6803.8|6797.8|6801.1|6795.1|1
1656607220000|2022-06-30 16:40:20|6802.7|6796.7|6801.6|6795.6|6802.7|6796.7|6801.2|6795.2|2
1656607230000|2022-06-30 16:40:30|6801.7|6795.7|6801.1|6795.1|6801.7|6795.7|6801.1|6795.1|0
1656607240000|2022-06-30 16:40:40|6800.6|6794.6|6802.2|6796.2|6802.2|6796.2|6800.6|6794.6|4
1656607250000|2022-06-30 16:40:50|6802.3|6796.3|6803.4|6797.4|6803.4|6797.4|6801.7|6795.7|0
1656607260000|2022-06-30 16:41:00|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.3|6797.3|4
1656607270000|2022-06-30 16:41:10|6803.8|6797.8|6807|6801|6807.1|6801.1|6803.4|6797.4|53
1656607280000|2022-06-30 16:41:20|6807.1|6801.1|6803.5|6797.5|6807.1|6801.1|6803|6797|4
1656607290000|2022-06-30 16:41:30|6804|6798|6801.5|6795.5|6804|6798|6801.5|6795.5|0
1656607300000|2022-06-30 16:41:40|6802|6796|6801.9|6795.9|6802|6796|6800.9|6794.9|3
1656607310000|2022-06-30 16:41:50|6802|6796|6805.5|6799.5|6806|6800|6801.4|6795.4|5
1656607320000|2022-06-30 16:42:00|6806|6800|6805|6799|6806.7|6800.7|6804|6798|1
1656607330000|2022-06-30 16:42:10|6805.5|6799.5|6806|6800|6806|6800|6804|6798|1
1656607340000|2022-06-30 16:42:20|6805|6799|6803|6797|6805|6799|6803|6797|0
1656607350000|2022-06-30 16:42:30|6802.9|6796.9|6801.4|6795.4|6802.9|6796.9|6801|6795|2
1656607360000|2022-06-30 16:42:40|6801.5|6795.5|6798.8|6792.8|6802|6796|6798.8|6792.8|14
1656607370000|2022-06-30 16:42:50|6799.2|6793.2|6799.2|6793.2|6799.3|6793.3|6798.7|6792.7|5
1656607380000|2022-06-30 16:43:00|6799.7|6793.7|6800.8|6794.8|6800.8|6794.8|6798.8|6792.8|2
1656607390000|2022-06-30 16:43:10|6801.2|6795.2|6801.7|6795.7|6801.7|6795.7|6800.3|6794.3|3
1656607400000|2022-06-30 16:43:20|6800.8|6794.8|6804.3|6798.3|6804.7|6798.7|6800.8|6794.8|2
1656607410000|2022-06-30 16:43:30|6805.8|6799.8|6804.8|6798.8|6806.4|6800.4|6804.3|6798.3|0
1656607420000|2022-06-30 16:43:40|6805.3|6799.3|6806.3|6800.3|6806.3|6800.3|6805.3|6799.3|0
1656607430000|2022-06-30 16:43:50|6805.8|6799.8|6806.3|6800.3|6806.3|6800.3|6805.8|6799.8|0
1656607440000|2022-06-30 16:44:00|6805.4|6799.4|6803.9|6797.9|6806.2|6800.2|6803.4|6797.4|35
1656607450000|2022-06-30 16:44:10|6803.4|6797.4|6801.2|6795.2|6803.4|6797.4|6801.2|6795.2|2
1656607460000|2022-06-30 16:44:20|6801.3|6795.3|6803.1|6797.1|6803.1|6797.1|6799.2|6793.2|16
1656607470000|2022-06-30 16:44:30|6803.5|6797.5|6807.4|6801.4|6807.4|6801.4|6803.5|6797.5|19
1656607480000|2022-06-30 16:44:40|6807.5|6801.5|6804.1|6798.1|6807.5|6801.5|6804.1|6798.1|12
1656607490000|2022-06-30 16:44:50|6803.7|6797.7|6802|6796|6803.7|6797.7|6801.6|6795.6|0
1656607500000|2022-06-30 16:45:00|6802.5|6796.5|6802|6796|6804.5|6798.5|6801.9|6795.9|1
1656607510000|2022-06-30 16:45:10|6803.5|6797.5|6803.5|6797.5|6803.5|6797.5|6802.5|6796.5|1
1656607520000|2022-06-30 16:45:20|6803|6797|6801|6795|6803.5|6797.5|6800.5|6794.5|2
1656607530000|2022-06-30 16:45:30|6801.4|6795.4|6802.5|6796.5|6803|6797|6801|6795|10
1656607540000|2022-06-30 16:45:40|6803|6797|6804|6798|6804.5|6798.5|6802.5|6796.5|2
1656607550000|2022-06-30 16:45:50|6803|6797|6802.5|6796.5|6803|6797|6802.5|6796.5|0
1656607560000|2022-06-30 16:46:00|6803|6797|6803.5|6797.5|6803.6|6797.6|6802.5|6796.5|1
1656607570000|2022-06-30 16:46:10|6804.5|6798.5|6804|6798|6804.5|6798.5|6804|6798|2
1656607580000|2022-06-30 16:46:20|6803.5|6797.5|6803.5|6797.5|6804|6798|6802.5|6796.5|1
1656607590000|2022-06-30 16:46:30|6803|6797|6802.5|6796.5|6803|6797|6801|6795|4
1656607600000|2022-06-30 16:46:40|6803.3|6797.3|6801.5|6795.5|6803.3|6797.3|6800.2|6794.2|9
1656607610000|2022-06-30 16:46:50|6800.7|6794.7|6801.1|6795.1|6802|6796|6800.1|6794.1|0
1656607620000|2022-06-30 16:47:00|6801.5|6795.5|6802.1|6796.1|6802.5|6796.5|6801.5|6795.5|8
1656607630000|2022-06-30 16:47:10|6801.7|6795.7|6802.1|6796.1|6802.2|6796.2|6801.6|6795.6|14
1656607640000|2022-06-30 16:47:20|6802.5|6796.5|6804|6798|6804|6798|6802.5|6796.5|0
1656607650000|2022-06-30 16:47:30|6804.1|6798.1|6803.6|6797.6|6804.1|6798.1|6802.2|6796.2|0
1656607660000|2022-06-30 16:47:40|6804|6798|6805.8|6799.8|6806|6800|6804|6798|16
1656607670000|2022-06-30 16:47:50|6805.3|6799.3|6804.9|6798.9|6805.3|6799.3|6804.3|6798.3|2
1656607680000|2022-06-30 16:48:00|6804.8|6798.8|6806.9|6800.9|6807|6801|6804.3|6798.3|2
1656607690000|2022-06-30 16:48:10|6806|6800|6805|6799|6806|6800|6804.5|6798.5|9
1656607700000|2022-06-30 16:48:20|6804.9|6798.9|6804.4|6798.4|6806|6800|6804|6798|10
1656607710000|2022-06-30 16:48:30|6804.5|6798.5|6804.6|6798.6|6804.7|6798.7|6804.1|6798.1|19
1656607720000|2022-06-30 16:48:40|6804.1|6798.1|6804.6|6798.6|6804.7|6798.7|6804.1|6798.1|10
1656607730000|2022-06-30 16:48:50|6804.2|6798.2|6804.1|6798.1|6804.7|6798.7|6804|6798|1
1656607740000|2022-06-30 16:49:00|6804|6798|6804|6798|6804.1|6798.1|6804|6798|3
1656607750000|2022-06-30 16:49:10|6804.1|6798.1|6804.6|6798.6|6804.6|6798.6|6804|6798|1
1656607760000|2022-06-30 16:49:20|6804.2|6798.2|6804.2|6798.2|6804.7|6798.7|6804.1|6798.1|0
1656607770000|2022-06-30 16:49:30|6804.7|6798.7|6804.1|6798.1|6804.7|6798.7|6803.7|6797.7|5
1656607780000|2022-06-30 16:49:40|6803.7|6797.7|6803.6|6797.6|6804.1|6798.1|6803.6|6797.6|6
1656607790000|2022-06-30 16:49:50|6803.7|6797.7|6804.2|6798.2|6804.7|6798.7|6803.6|6797.6|6
1656607800000|2022-06-30 16:50:00|6804.7|6798.7|6804.2|6798.2|6804.7|6798.7|6804.2|6798.2|14
1656607810000|2022-06-30 16:50:10|6804|6798|6804.5|6798.5|6804.7|6798.7|6804|6798|7
1656607830000|2022-06-30 16:50:30|6804.1|6798.1|6804.1|6798.1|6804.5|6798.5|6804|6798|6
1656607840000|2022-06-30 16:50:40|6804.5|6798.5|6804.1|6798.1|6804.5|6798.5|6804.1|6798.1|6
1656607850000|2022-06-30 16:50:50|6804.5|6798.5|6804.7|6798.7|6804.7|6798.7|6804.5|6798.5|20
1656607860000|2022-06-30 16:51:00|6808.2|6802.2|6808.2|6802.2|6808.2|6802.2|6807.8|6801.8|14
1656607870000|2022-06-30 16:51:10|6807.8|6801.8|6808.7|6802.7|6809.2|6803.2|6807.7|6801.7|3
1656607880000|2022-06-30 16:51:20|6807.7|6801.7|6807.2|6801.2|6807.8|6801.8|6807.2|6801.2|3
1656607890000|2022-06-30 16:51:30|6806.8|6800.8|6807.2|6801.2|6807.2|6801.2|6806.7|6800.7|3
1656607900000|2022-06-30 16:51:40|6807.6|6801.6|6808.2|6802.2|6808.2|6802.2|6807.6|6801.6|0
1656607910000|2022-06-30 16:51:50|6808.7|6802.7|6810.2|6804.2|6811.2|6805.2|6808.7|6802.7|3
1656607920000|2022-06-30 16:52:00|6808.7|6802.7|6807.6|6801.6|6808.7|6802.7|6807.6|6801.6|3
1656607930000|2022-06-30 16:52:10|6805.5|6799.5|6803.3|6797.3|6805.7|6799.7|6803|6797|2
1656607940000|2022-06-30 16:52:20|6803.4|6797.4|6799.4|6793.4|6803.4|6797.4|6799.4|6793.4|6
1656607950000|2022-06-30 16:52:30|6800.5|6794.5|6800.8|6794.8|6801.7|6795.7|6800.5|6794.5|2
1656607960000|2022-06-30 16:52:40|6799.8|6793.8|6797.1|6791.1|6800.3|6794.3|6797.1|6791.1|12
1656607970000|2022-06-30 16:52:50|6797.5|6791.5|6799.5|6793.5|6799.5|6793.5|6797|6791|2
1656607980000|2022-06-30 16:53:00|6799.6|6793.6|6798|6792|6799.6|6793.6|6797.5|6791.5|1
1656607990000|2022-06-30 16:53:10|6797.5|6791.5|6797.7|6791.7|6799.2|6793.2|6796.6|6790.6|9
1656608000000|2022-06-30 16:53:20|6797.3|6791.3|6801.6|6795.6|6802.6|6796.6|6796.8|6790.8|6
1656608010000|2022-06-30 16:53:30|6801.7|6795.7|6800.1|6794.1|6802.1|6796.1|6800.1|6794.1|0
1656608020000|2022-06-30 16:53:40|6800.2|6794.2|6799.7|6793.7|6800.3|6794.3|6799.7|6793.7|0
1656608030000|2022-06-30 16:53:50|6799.3|6793.3|6796.5|6790.5|6799.3|6793.3|6796.5|6790.5|5
1656608040000|2022-06-30 16:54:00|6796.9|6790.9|6802.9|6796.9|6803.9|6797.9|6796.9|6790.9|10
1656608050000|2022-06-30 16:54:10|6803.4|6797.4|6802.9|6796.9|6803.4|6797.4|6802.9|6796.9|0
1656608060000|2022-06-30 16:54:20|6802.4|6796.4|6803.2|6797.2|6803.7|6797.7|6800.4|6794.4|4
1656608070000|2022-06-30 16:54:30|6803.8|6797.8|6804.2|6798.2|6804.2|6798.2|6803.8|6797.8|1
1656608080000|2022-06-30 16:54:40|6804.7|6798.7|6805.8|6799.8|6806.7|6800.7|6804.7|6798.7|1
1656608090000|2022-06-30 16:54:50|6805.7|6799.7|6804.2|6798.2|6806.6|6800.6|6804.2|6798.2|5
1656608100000|2022-06-30 16:55:00|6805.2|6799.2|6803.2|6797.2|6805.2|6799.2|6803.2|6797.2|2
1656608110000|2022-06-30 16:55:10|6803.1|6797.1|6804.2|6798.2|6804.2|6798.2|6802.7|6796.7|5
1656608120000|2022-06-30 16:55:20|6803.7|6797.7|6804.2|6798.2|6804.2|6798.2|6803.7|6797.7|1
1656608130000|2022-06-30 16:55:30|6804.7|6798.7|6801.7|6795.7|6804.7|6798.7|6800.6|6794.6|0
1656608140000|2022-06-30 16:55:40|6802.2|6796.2|6803.8|6797.8|6804.3|6798.3|6801.7|6795.7|0
1656608150000|2022-06-30 16:55:50|6804.2|6798.2|6802.2|6796.2|6804.2|6798.2|6802.2|6796.2|1
1656608160000|2022-06-30 16:56:00|6802.7|6796.7|6802.2|6796.2|6802.7|6796.7|6801.7|6795.7|1
1656608170000|2022-06-30 16:56:10|6800.9|6794.9|6801.7|6795.7|6802.2|6796.2|6800.9|6794.9|3
1656608180000|2022-06-30 16:56:20|6800.7|6794.7|6800.7|6794.7|6800.8|6794.8|6800.7|6794.7|2
1656608190000|2022-06-30 16:56:30|6800.2|6794.2|6800.7|6794.7|6801.7|6795.7|6800.2|6794.2|1
1656608200000|2022-06-30 16:56:40|6801.7|6795.7|6801.2|6795.2|6801.7|6795.7|6800.7|6794.7|2
1656608210000|2022-06-30 16:56:50|6800.7|6794.7|6801.2|6795.2|6801.7|6795.7|6800.7|6794.7|0
1656608220000|2022-06-30 16:57:00|6801.7|6795.7|6803.2|6797.2|6803.2|6797.2|6801.7|6795.7|0
1656608230000|2022-06-30 16:57:10|6802.8|6796.8|6802.7|6796.7|6803.2|6797.2|6802.7|6796.7|0
1656608240000|2022-06-30 16:57:20|6802.2|6796.2|6802.7|6796.7|6802.7|6796.7|6802.2|6796.2|0
1656608250000|2022-06-30 16:57:30|6802.8|6796.8|6804.2|6798.2|6804.7|6798.7|6802.7|6796.7|1
1656608260000|2022-06-30 16:57:40|6803.2|6797.2|6803.7|6797.7|6804.2|6798.2|6802.8|6796.8|1
1656608270000|2022-06-30 16:57:50|6803.8|6797.8|6803.7|6797.7|6804.2|6798.2|6803.2|6797.2|0
1656608280000|2022-06-30 16:58:00|6803.2|6797.2|6802.7|6796.7|6804.2|6798.2|6802.7|6796.7|73
1656608290000|2022-06-30 16:58:10|6802.3|6796.3|6802.2|6796.2|6803.2|6797.2|6801.2|6795.2|1
1656608300000|2022-06-30 16:58:20|6802.7|6796.7|6802.7|6796.7|6802.7|6796.7|6802.1|6796.1|2
1656608310000|2022-06-30 16:58:30|6803.2|6797.2|6803.6|6797.6|6804.7|6798.7|6803.2|6797.2|0
1656608320000|2022-06-30 16:58:40|6803.7|6797.7|6803.6|6797.6|6804.2|6798.2|6803.6|6797.6|0
1656608330000|2022-06-30 16:58:50|6804.2|6798.2|6803|6797|6804.2|6798.2|6803|6797|4
1656608340000|2022-06-30 16:59:00|6803.5|6797.5|6804|6798|6804|6798|6803.5|6797.5|3
1656608350000|2022-06-30 16:59:10|6803|6797|6804.1|6798.1|6804.4|6798.4|6803|6797|5
1656608360000|2022-06-30 16:59:20|6803.7|6797.7|6803|6797|6804|6798|6803|6797|3
1656608370000|2022-06-30 16:59:30|6803.5|6797.5|6803|6797|6803.5|6797.5|6803|6797|0
1656608380000|2022-06-30 16:59:40|6802.5|6796.5|6802.9|6796.9|6802.9|6796.9|6802.5|6796.5|0
1656608390000|2022-06-30 16:59:50|6803|6797|6804.4|6798.4|6804.5|6798.5|6802.5|6796.5|15
1656608400000|2022-06-30 17:00:00|6804.5|6798.5|6804.5|6798.5|6804.5|6798.5|6804.4|6798.4|13
1656608410000|2022-06-30 17:00:10|6803|6797|6802.5|6796.5|6803|6797|6802.5|6796.5|3
1656608420000|2022-06-30 17:00:20|6800|6794|6799.5|6793.5|6800.5|6794.5|6799.5|6793.5|0
1656608430000|2022-06-30 17:00:30|6800.3|6794.3|6799.5|6793.5|6801|6795|6799.5|6793.5|1
1656608440000|2022-06-30 17:00:40|6800|6794|6800|6794|6800.4|6794.4|6799.5|6793.5|0
1656608450000|2022-06-30 17:00:50|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799|6793|0
1656608460000|2022-06-30 17:01:00|6800.4|6794.4|6800|6794|6800.5|6794.5|6799.5|6793.5|2
1656608470000|2022-06-30 17:01:10|6800.5|6794.5|6801|6795|6801.4|6795.4|6800.5|6794.5|4
1656608480000|2022-06-30 17:01:20|6800.9|6794.9|6800.4|6794.4|6801.3|6795.3|6800|6794|8
1656608490000|2022-06-30 17:01:30|6797.8|6791.8|6798.4|6792.4|6798.4|6792.4|6797.8|6791.8|0
1656608500000|2022-06-30 17:01:40|6799.4|6793.4|6799.8|6793.8|6799.9|6793.9|6799.4|6793.4|1
1656608510000|2022-06-30 17:01:50|6799.4|6793.4|6798.8|6792.8|6799.4|6793.4|6798.8|6792.8|2
1656608520000|2022-06-30 17:02:00|6797.4|6791.4|6797.7|6791.7|6798.2|6792.2|6795.8|6789.8|5
1656608530000|2022-06-30 17:02:10|6797.6|6791.6|6796.6|6790.6|6797.6|6791.6|6796.6|6790.6|1
1656608540000|2022-06-30 17:02:20|6797.1|6791.1|6797.1|6791.1|6798.2|6792.2|6797.1|6791.1|0
1656608550000|2022-06-30 17:02:30|6797.6|6791.6|6795|6789|6797.6|6791.6|6795|6789|14
1656608560000|2022-06-30 17:02:40|6796|6790|6792.9|6786.9|6796.4|6790.4|6792.6|6786.6|29
1656608570000|2022-06-30 17:02:50|6792.6|6786.6|6789.5|6783.5|6792.6|6786.6|6789.4|6783.4|5
1656608580000|2022-06-30 17:03:00|6789.9|6783.9|6793|6787|6793.1|6787.1|6789.6|6783.6|0
1656608590000|2022-06-30 17:03:10|6792|6786|6789.3|6783.3|6792|6786|6789.3|6783.3|17
1656608600000|2022-06-30 17:03:20|6789.4|6783.4|6786.8|6780.8|6790.6|6784.6|6786.8|6780.8|61
1656608610000|2022-06-30 17:03:30|6786.1|6780.1|6787.6|6781.6|6787.6|6781.6|6786.1|6780.1|3
1656608620000|2022-06-30 17:03:40|6788.5|6782.5|6789.1|6783.1|6789.1|6783.1|6788.5|6782.5|2
1656608630000|2022-06-30 17:03:50|6789.5|6783.5|6789.1|6783.1|6789.6|6783.6|6789.1|6783.1|5
1656608640000|2022-06-30 17:04:00|6789|6783|6787.1|6781.1|6789|6783|6787.1|6781.1|0
1656608650000|2022-06-30 17:04:10|6786.6|6780.6|6783.1|6777.1|6787|6781|6783.1|6777.1|4
1656608660000|2022-06-30 17:04:20|6783.5|6777.5|6782.6|6776.6|6784|6778|6782.1|6776.1|5
1656608670000|2022-06-30 17:04:30|6782.1|6776.1|6785.1|6779.1|6785.1|6779.1|6782.1|6776.1|6
1656608680000|2022-06-30 17:04:40|6785.6|6779.6|6788.6|6782.6|6789.1|6783.1|6785.1|6779.1|0
1656608690000|2022-06-30 17:04:50|6789.6|6783.6|6788.6|6782.6|6789.6|6783.6|6788.6|6782.6|0
1656608700000|2022-06-30 17:05:00|6788.1|6782.1|6786.6|6780.6|6788.1|6782.1|6786.1|6780.1|2
1656608710000|2022-06-30 17:05:10|6786.1|6780.1|6784.1|6778.1|6786.1|6780.1|6784.1|6778.1|0
1656608720000|2022-06-30 17:05:20|6784.6|6778.6|6783.7|6777.7|6784.6|6778.6|6782.8|6776.8|8
1656608730000|2022-06-30 17:05:30|6784.2|6778.2|6780.8|6774.8|6784.7|6778.7|6778.4|6772.4|50
1656608740000|2022-06-30 17:05:40|6779.3|6773.3|6775.7|6769.7|6779.8|6773.8|6775.7|6769.7|6
1656608750000|2022-06-30 17:05:50|6775.6|6769.6|6770.1|6764.1|6775.6|6769.6|6767.3|6761.3|30
1656608760000|2022-06-30 17:06:00|6769.6|6763.6|6766.6|6760.6|6769.6|6763.6|6766.6|6760.6|9
1656608770000|2022-06-30 17:06:10|6766.1|6760.1|6766.1|6760.1|6770.1|6764.1|6765.6|6759.6|56
1656608780000|2022-06-30 17:06:20|6765.7|6759.7|6758.1|6752.1|6765.7|6759.7|6758.1|6752.1|57
1656608790000|2022-06-30 17:06:30|6758.6|6752.6|6759.1|6753.1|6761.1|6755.1|6756.1|6750.1|6
1656608800000|2022-06-30 17:06:40|6758.7|6752.7|6758.5|6752.5|6758.7|6752.7|6756.1|6750.1|15
1656608810000|2022-06-30 17:06:50|6760|6754|6748.7|6742.7|6760|6754|6748.7|6742.7|18
1656608820000|2022-06-30 17:07:00|6749.2|6743.2|6748.2|6742.2|6749.2|6743.2|6747.1|6741.1|5
1656608830000|2022-06-30 17:07:10|6747.8|6741.8|6749.8|6743.8|6749.8|6743.8|6747.7|6741.7|2
1656608840000|2022-06-30 17:07:20|6749.2|6743.2|6749.8|6743.8|6749.8|6743.8|6749.2|6743.2|1
1656608850000|2022-06-30 17:07:30|6749.2|6743.2|6749.1|6743.1|6749.6|6743.6|6749.1|6743.1|0
1656608860000|2022-06-30 17:07:40|6752.7|6746.7|6762.6|6756.6|6762.6|6756.6|6752.7|6746.7|13
1656608870000|2022-06-30 17:07:50|6761.2|6755.2|6761.1|6755.1|6761.6|6755.6|6759.6|6753.6|1
1656608880000|2022-06-30 17:08:00|6759.6|6753.6|6754.9|6748.9|6759.6|6753.6|6754.9|6748.9|4
1656608890000|2022-06-30 17:08:10|6754.4|6748.4|6757.1|6751.1|6757.1|6751.1|6754.4|6748.4|0
1656608900000|2022-06-30 17:08:20|6758.5|6752.5|6756.6|6750.6|6759.4|6753.4|6756.6|6750.6|3
1656608910000|2022-06-30 17:08:30|6755.1|6749.1|6753.6|6747.6|6755.6|6749.6|6753.6|6747.6|3
1656608920000|2022-06-30 17:08:40|6754.1|6748.1|6754.3|6748.3|6754.3|6748.3|6753.8|6747.8|1
1656608930000|2022-06-30 17:08:50|6755.8|6749.8|6754.9|6748.9|6756.2|6750.2|6754.9|6748.9|2
1656608940000|2022-06-30 17:09:00|6754.8|6748.8|6752.1|6746.1|6754.8|6748.8|6749.2|6743.2|0
1656608950000|2022-06-30 17:09:10|6752.6|6746.6|6752.7|6746.7|6755.2|6749.2|6752.2|6746.2|1
1656608960000|2022-06-30 17:09:20|6752.2|6746.2|6748.1|6742.1|6752.2|6746.2|6748.1|6742.1|6
1656608970000|2022-06-30 17:09:30|6747.7|6741.7|6748.1|6742.1|6748.1|6742.1|6747.7|6741.7|3
1656608980000|2022-06-30 17:09:40|6748.6|6742.6|6749.6|6743.6|6749.6|6743.6|6748.6|6742.6|0
1656608990000|2022-06-30 17:09:50|6750.1|6744.1|6749.7|6743.7|6750.2|6744.2|6749.1|6743.1|5
1656609000000|2022-06-30 17:10:00|6750.1|6744.1|6758.2|6752.2|6759.2|6753.2|6750.1|6744.1|1
1656609010000|2022-06-30 17:10:10|6757.8|6751.8|6762.2|6756.2|6762.7|6756.7|6757.1|6751.1|0
1656609020000|2022-06-30 17:10:20|6763.2|6757.2|6764.8|6758.8|6767.7|6761.7|6762.2|6756.2|4
1656609030000|2022-06-30 17:10:30|6764.3|6758.3|6761.9|6755.9|6764.3|6758.3|6761.9|6755.9|2
1656609040000|2022-06-30 17:10:40|6762.4|6756.4|6759.9|6753.9|6762.8|6756.8|6759.9|6753.9|0
1656609050000|2022-06-30 17:10:50|6760.4|6754.4|6759.4|6753.4|6760.9|6754.9|6759.4|6753.4|8
1656609060000|2022-06-30 17:11:00|6759.8|6753.8|6760.9|6754.9|6761.9|6755.9|6759.4|6753.4|1
1656609070000|2022-06-30 17:11:10|6761.8|6755.8|6759.4|6753.4|6761.8|6755.8|6759.4|6753.4|4
1656609080000|2022-06-30 17:11:20|6759.8|6753.8|6761.9|6755.9|6761.9|6755.9|6758.9|6752.9|9
1656609090000|2022-06-30 17:11:30|6761.4|6755.4|6762.8|6756.8|6763.8|6757.8|6759.8|6753.8|10
1656609100000|2022-06-30 17:11:40|6762.4|6756.4|6764.9|6758.9|6764.9|6758.9|6761.9|6755.9|11
1656609110000|2022-06-30 17:11:50|6764.8|6758.8|6763.4|6757.4|6765.3|6759.3|6763.4|6757.4|3
1656609120000|2022-06-30 17:12:00|6763.9|6757.9|6763.7|6757.7|6764.9|6758.9|6762.9|6756.9|0
1656609130000|2022-06-30 17:12:10|6763.8|6757.8|6763.7|6757.7|6763.8|6757.8|6763.7|6757.7|0
1656609140000|2022-06-30 17:12:20|6763.8|6757.8|6762.8|6756.8|6767.1|6761.1|6762.8|6756.8|10
1656609150000|2022-06-30 17:12:30|6762.3|6756.3|6763|6757|6763|6757|6760.3|6754.3|7
1656609160000|2022-06-30 17:12:40|6763.2|6757.2|6761.3|6755.3|6764.2|6758.2|6760.3|6754.3|10
1656609180000|2022-06-30 17:13:00|6760.4|6754.4|6757.9|6751.9|6760.4|6754.4|6757.4|6751.4|14
1656609190000|2022-06-30 17:13:10|6758.3|6752.3|6757.9|6751.9|6760.8|6754.8|6757.8|6751.8|1
1656609200000|2022-06-30 17:13:20|6759.3|6753.3|6760.9|6754.9|6761.3|6755.3|6759.3|6753.3|0
1656609210000|2022-06-30 17:13:30|6761.4|6755.4|6758.4|6752.4|6761.4|6755.4|6758.4|6752.4|0
1656609220000|2022-06-30 17:13:40|6760.8|6754.8|6761.8|6755.8|6761.8|6755.8|6760.4|6754.4|0
1656609230000|2022-06-30 17:13:50|6761.3|6755.3|6760.4|6754.4|6761.3|6755.3|6759.4|6753.4|1
1656609240000|2022-06-30 17:14:00|6760.8|6754.8|6760.9|6754.9|6761.4|6755.4|6760.4|6754.4|0
1656609250000|2022-06-30 17:14:10|6761.4|6755.4|6764.3|6758.3|6764.3|6758.3|6761.4|6755.4|1
1656609260000|2022-06-30 17:14:20|6763.8|6757.8|6763.8|6757.8|6763.8|6757.8|6763.8|6757.8|0
1656609270000|2022-06-30 17:14:30|6764.3|6758.3|6766.3|6760.3|6766.3|6760.3|6763.8|6757.8|1
1656609280000|2022-06-30 17:14:40|6765.8|6759.8|6765.9|6759.9|6765.9|6759.9|6765.8|6759.8|3
1656609290000|2022-06-30 17:14:50|6766.3|6760.3|6766.3|6760.3|6766.3|6760.3|6766.3|6760.3|6
1656609300000|2022-06-30 17:15:00|||||||||12
1656609310000|2022-06-30 17:15:10|||||||||5
1656609320000|2022-06-30 17:15:20|6766.4|6760.4|6774.3|6768.3|6775.8|6769.8|6766.4|6760.4|30
1656609330000|2022-06-30 17:15:30|6773.9|6767.9|6770.9|6764.9|6775.2|6769.2|6770.9|6764.9|5
1656609340000|2022-06-30 17:15:40|6770.8|6764.8|6769.3|6763.3|6770.8|6764.8|6769.3|6763.3|1
1656609350000|2022-06-30 17:15:50|6769.8|6763.8|6771.8|6765.8|6771.8|6765.8|6769.8|6763.8|3
1656609360000|2022-06-30 17:16:00|6771.3|6765.3|6771.9|6765.9|6772.3|6766.3|6770.3|6764.3|0
1656609370000|2022-06-30 17:16:10|6772.3|6766.3|6777.2|6771.2|6778.2|6772.2|6772.3|6766.3|5
1656609380000|2022-06-30 17:16:20|6775.7|6769.7|6776.2|6770.2|6777.2|6771.2|6775.7|6769.7|6
1656609390000|2022-06-30 17:16:30|6776.1|6770.1|6774.6|6768.6|6776.2|6770.2|6774.2|6768.2|2
1656609400000|2022-06-30 17:16:40|6773.2|6767.2|6775.8|6769.8|6775.8|6769.8|6772.7|6766.7|1
1656609410000|2022-06-30 17:16:50|6775.7|6769.7|6775.7|6769.7|6776.1|6770.1|6774.3|6768.3|2
1656609420000|2022-06-30 17:17:00|6775.8|6769.8|6775.6|6769.6|6776.3|6770.3|6775.2|6769.2|3
1656609430000|2022-06-30 17:17:10|6775.7|6769.7|6777|6771|6777.1|6771.1|6774.1|6768.1|12
1656609440000|2022-06-30 17:17:20|6777.5|6771.5|6779.5|6773.5|6779.6|6773.6|6777.5|6771.5|0
1656609450000|2022-06-30 17:17:30|6779.6|6773.6|6779|6773|6779.6|6773.6|6779|6773|0
1656609460000|2022-06-30 17:17:40|6778|6772|6778|6772|6778|6772|6778|6772|0
1656609470000|2022-06-30 17:17:50|6778.1|6772.1|6779|6773|6779|6773|6778.1|6772.1|0
1656609480000|2022-06-30 17:18:00|6779.1|6773.1|6779.5|6773.5|6780.5|6774.5|6779|6773|1
1656609490000|2022-06-30 17:18:10|6779|6773|6776|6770|6779.5|6773.5|6773.5|6767.5|0
1656609500000|2022-06-30 17:18:20|6776.5|6770.5|6776|6770|6777.6|6771.6|6776|6770|0
1656609510000|2022-06-30 17:18:30|6777|6771|6774.6|6768.6|6777|6771|6774.6|6768.6|3
1656609520000|2022-06-30 17:18:40|6774.5|6768.5|6773|6767|6775|6769|6772|6766|9
1656609530000|2022-06-30 17:18:50|6773.4|6767.4|6776.4|6770.4|6777|6771|6772.5|6766.5|1
1656609540000|2022-06-30 17:19:00|6775.6|6769.6|6776.5|6770.5|6776.6|6770.6|6775|6769|1
1656609550000|2022-06-30 17:19:10|6776.9|6770.9|6778.1|6772.1|6778.2|6772.2|6776.9|6770.9|1
1656609560000|2022-06-30 17:19:20|6777.2|6771.2|6777.2|6771.2|6778.2|6772.2|6777.2|6771.2|14
1656609570000|2022-06-30 17:19:30|6777.1|6771.1|6776.7|6770.7|6777.2|6771.2|6776.7|6770.7|1
1656609580000|2022-06-30 17:19:40|6777.2|6771.2|6781|6775|6781|6775|6777.2|6771.2|32
1656609590000|2022-06-30 17:19:50|6780.6|6774.6|6781.1|6775.1|6781.5|6775.5|6779.7|6773.7|3
1656609600000|2022-06-30 17:20:00|6781.5|6775.5|6781.9|6775.9|6783.4|6777.4|6781.1|6775.1|2
1656609610000|2022-06-30 17:20:10|6782.4|6776.4|6781.9|6775.9|6783.4|6777.4|6781.9|6775.9|1
1656609620000|2022-06-30 17:20:20|6782.4|6776.4|6781.9|6775.9|6782.4|6776.4|6781.9|6775.9|0
1656609630000|2022-06-30 17:20:30|6781|6775|6779.9|6773.9|6781|6775|6779.9|6773.9|5
1656609640000|2022-06-30 17:20:40|6780.9|6774.9|6781|6775|6783|6777|6780.6|6774.6|7
1656609650000|2022-06-30 17:20:50|6782|6776|6782|6776|6783.9|6777.9|6782|6776|17
1656609660000|2022-06-30 17:21:00|6781.6|6775.6|6779.5|6773.5|6781.6|6775.6|6778.1|6772.1|2
1656609670000|2022-06-30 17:21:10|6779|6773|6778.5|6772.5|6779|6773|6778.5|6772.5|5
1656609680000|2022-06-30 17:21:20|6778.9|6772.9|6773.5|6767.5|6778.9|6772.9|6772.9|6766.9|23
1656609690000|2022-06-30 17:21:30|6773.4|6767.4|6773.5|6767.5|6773.9|6767.9|6773|6767|10
1656609700000|2022-06-30 17:21:40|6775.1|6769.1|6774.5|6768.5|6775.1|6769.1|6774.4|6768.4|1
1656609710000|2022-06-30 17:21:50|6774.9|6768.9|6778.5|6772.5|6778.5|6772.5|6774.6|6768.6|7
1656609720000|2022-06-30 17:22:00|6778.6|6772.6|6779.4|6773.4|6779.9|6773.9|6778.6|6772.6|4
1656609730000|2022-06-30 17:22:10|6779.5|6773.5|6782.9|6776.9|6782.9|6776.9|6779.5|6773.5|1
1656609740000|2022-06-30 17:22:20|6783.5|6777.5|6782.9|6776.9|6783.8|6777.8|6782.9|6776.9|0
1656609750000|2022-06-30 17:22:30|6782.8|6776.8|6781.9|6775.9|6782.8|6776.8|6780.9|6774.9|0
1656609760000|2022-06-30 17:22:40|6781.8|6775.8|6782.8|6776.8|6782.8|6776.8|6781.8|6775.8|0
1656609770000|2022-06-30 17:22:50|6781|6775|6779.4|6773.4|6781|6775|6778|6772|4
1656609780000|2022-06-30 17:23:00|6780.3|6774.3|6778.4|6772.4|6780.4|6774.4|6778.3|6772.3|0
1656609790000|2022-06-30 17:23:10|6778.5|6772.5|6778.4|6772.4|6778.5|6772.5|6778.3|6772.3|0
1656609800000|2022-06-30 17:23:20|6778.3|6772.3|6776.9|6770.9|6778.4|6772.4|6775.9|6769.9|12
1656609810000|2022-06-30 17:23:30|6776.8|6770.8|6779.1|6773.1|6779.1|6773.1|6776.3|6770.3|4
1656609830000|2022-06-30 17:23:50|6777.9|6771.9|6778.5|6772.5|6779|6773|6777.9|6771.9|0
1656609840000|2022-06-30 17:24:00|6778.1|6772.1|6778|6772|6778.1|6772.1|6778|6772|0
1656609850000|2022-06-30 17:24:10|6778.5|6772.5|6779.1|6773.1|6779.1|6773.1|6778.5|6772.5|0
1656609860000|2022-06-30 17:24:20|6779.5|6773.5|6781|6775|6781|6775|6779.5|6773.5|3
1656609870000|2022-06-30 17:24:30|6781.1|6775.1|6782|6776|6782|6776|6781.1|6775.1|4
1656609880000|2022-06-30 17:24:40|6781.1|6775.1|6783|6777|6783|6777|6781.1|6775.1|1
1656609890000|2022-06-30 17:24:50|6783.5|6777.5|6782|6776|6783.5|6777.5|6782|6776|0
1656609900000|2022-06-30 17:25:00|6781.5|6775.5|6779|6773|6781.5|6775.5|6779|6773|1
1656609910000|2022-06-30 17:25:10|6780|6774|6778.5|6772.5|6780|6774|6778.5|6772.5|0
1656609920000|2022-06-30 17:25:20|6779|6773|6778.9|6772.9|6779|6773|6778.9|6772.9|0
1656609930000|2022-06-30 17:25:30|6779|6773|6780|6774|6780.4|6774.4|6779|6773|0
1656609940000|2022-06-30 17:25:40|6781.4|6775.4|6783.5|6777.5|6783.9|6777.9|6781.4|6775.4|2
1656609950000|2022-06-30 17:25:50|6784.9|6778.9|6783.5|6777.5|6784.9|6778.9|6783.5|6777.5|2
1656609960000|2022-06-30 17:26:00|6783|6777|6783.8|6777.8|6783.8|6777.8|6783|6777|2
1656609970000|2022-06-30 17:26:10|6783.9|6777.9|6784.4|6778.4|6784.4|6778.4|6783.9|6777.9|1
1656609980000|2022-06-30 17:26:20|6784.3|6778.3|6784.4|6778.4|6784.4|6778.4|6784.3|6778.3|0
1656609990000|2022-06-30 17:26:30|6784.5|6778.5|6784|6778|6784.5|6778.5|6784|6778|3
1656610000000|2022-06-30 17:26:40|6784.9|6778.9|6789.2|6783.2|6789.3|6783.3|6784.9|6778.9|31
1656610010000|2022-06-30 17:26:50|6788.8|6782.8|6789|6783|6789|6783|6788.8|6782.8|1
1656610020000|2022-06-30 17:27:00|6788.5|6782.5|6791.1|6785.1|6792|6786|6788.5|6782.5|6
1656610030000|2022-06-30 17:27:10|6791|6785|6790|6784|6791|6785|6790|6784|1
1656610040000|2022-06-30 17:27:20|6790.6|6784.6|6790.5|6784.5|6791.1|6785.1|6790.5|6784.5|1
1656610050000|2022-06-30 17:27:30|6790.4|6784.4|6790.4|6784.4|6790.4|6784.4|6790.4|6784.4|0
1656610060000|2022-06-30 17:27:40|6790.3|6784.3|6791.5|6785.5|6791.5|6785.5|6789.9|6783.9|0
1656610070000|2022-06-30 17:27:50|6791.4|6785.4|6790.3|6784.3|6791.5|6785.5|6790.3|6784.3|3
1656610080000|2022-06-30 17:28:00|6789.8|6783.8|6788.4|6782.4|6789.8|6783.8|6788.3|6782.3|12
1656610090000|2022-06-30 17:28:10|6788|6782|6787.7|6781.7|6788.2|6782.2|6787.7|6781.7|6
1656610100000|2022-06-30 17:28:20|6788.1|6782.1|6783.1|6777.1|6788.1|6782.1|6782.2|6776.2|7
1656610110000|2022-06-30 17:28:30|6781.1|6775.1|6782.2|6776.2|6782.6|6776.6|6780.1|6774.1|5
1656610120000|2022-06-30 17:28:40|6781.8|6775.8|6782.1|6776.1|6782.1|6776.1|6781.6|6775.6|1
1656610130000|2022-06-30 17:28:50|6781.6|6775.6|6778.6|6772.6|6781.6|6775.6|6778.6|6772.6|3
1656610140000|2022-06-30 17:29:00|6779.2|6773.2|6779.6|6773.6|6780.1|6774.1|6779.2|6773.2|0
1656610150000|2022-06-30 17:29:10|6779.1|6773.1|6778.7|6772.7|6779.2|6773.2|6778.7|6772.7|0
1656610160000|2022-06-30 17:29:20|6777|6771|6778.4|6772.4|6779|6773|6777|6771|2
1656610170000|2022-06-30 17:29:30|6777.6|6771.6|6778.5|6772.5|6778.5|6772.5|6777.6|6771.6|0
1656610180000|2022-06-30 17:29:40|6780|6774|6778.4|6772.4|6780|6774|6778.4|6772.4|0
1656610190000|2022-06-30 17:29:50|6777.9|6771.9|6777.9|6771.9|6777.9|6771.9|6777.9|6771.9|0
1656610200000|2022-06-30 17:30:00|6776.6|6770.6|6776.3|6770.3|6776.6|6770.6|6774.9|6768.9|4
1656610210000|2022-06-30 17:30:10|6777.8|6771.8|6776.8|6770.8|6777.8|6771.8|6775.9|6769.9|3
1656610220000|2022-06-30 17:30:20|6776.9|6770.9|6777.9|6771.9|6777.9|6771.9|6776.9|6770.9|0
1656610230000|2022-06-30 17:30:30|6782.3|6776.3|6781.9|6775.9|6782.3|6776.3|6781.9|6775.9|2
1656610240000|2022-06-30 17:30:40|6782.3|6776.3|6780.7|6774.7|6782.3|6776.3|6780.7|6774.7|16
1656610250000|2022-06-30 17:30:50|6781.2|6775.2|6782.2|6776.2|6782.2|6776.2|6781.2|6775.2|0
1656610260000|2022-06-30 17:31:00|6781.7|6775.7|6781.2|6775.2|6781.7|6775.7|6780.7|6774.7|0
1656610270000|2022-06-30 17:31:10|6782.2|6776.2|6781.7|6775.7|6782.2|6776.2|6781.7|6775.7|0
1656610280000|2022-06-30 17:31:20|6782.2|6776.2|6780.7|6774.7|6782.2|6776.2|6780.7|6774.7|0
1656610290000|2022-06-30 17:31:30|6781.7|6775.7|6780.7|6774.7|6781.7|6775.7|6780.7|6774.7|1
1656610300000|2022-06-30 17:31:40|6781|6775|6781.2|6775.2|6782|6776|6781|6775|7
1656610310000|2022-06-30 17:31:50|6781.1|6775.1|6780.2|6774.2|6781.7|6775.7|6780.1|6774.1|0
1656610320000|2022-06-30 17:32:00|6779.7|6773.7|6779.3|6773.3|6779.7|6773.7|6779.3|6773.3|2
1656610330000|2022-06-30 17:32:10|6779.7|6773.7|6779.5|6773.5|6780.4|6774.4|6779.4|6773.4|2
1656610340000|2022-06-30 17:32:20|6779.9|6773.9|6779.4|6773.4|6780.4|6774.4|6778.9|6772.9|15
1656610350000|2022-06-30 17:32:30|6779.9|6773.9|6779.4|6773.4|6779.9|6773.9|6779.4|6773.4|1
1656610360000|2022-06-30 17:32:40|6778.9|6772.9|6779.9|6773.9|6779.9|6773.9|6778.9|6772.9|0
1656610370000|2022-06-30 17:32:50|6780.1|6774.1|6778.1|6772.1|6780.1|6774.1|6778.1|6772.1|3
1656610380000|2022-06-30 17:33:00|6779|6773|6779.1|6773.1|6779.5|6773.5|6777.6|6771.6|1
1656610390000|2022-06-30 17:33:10|6779.5|6773.5|6778.2|6772.2|6780.2|6774.2|6778.2|6772.2|3
1656610400000|2022-06-30 17:33:20|6778.6|6772.6|6778.6|6772.6|6778.7|6772.7|6778.2|6772.2|0
1656610410000|2022-06-30 17:33:30|6778.7|6772.7|6780.3|6774.3|6780.7|6774.7|6778.7|6772.7|6
1656610420000|2022-06-30 17:33:40|6780.8|6774.8|6777.7|6771.7|6780.8|6774.8|6777.7|6771.7|6
1656610430000|2022-06-30 17:33:50|6778.2|6772.2|6777.6|6771.6|6778.8|6772.8|6777.6|6771.6|0
1656610440000|2022-06-30 17:34:00|6777.7|6771.7|6776.6|6770.6|6777.7|6771.7|6776.6|6770.6|0
1656610450000|2022-06-30 17:34:10|6776.1|6770.1|6776.1|6770.1|6776.7|6770.7|6775.6|6769.6|0
1656610460000|2022-06-30 17:34:20|6775.6|6769.6|6774.5|6768.5|6776.1|6770.1|6774.5|6768.5|4
1656610470000|2022-06-30 17:34:30|6774.1|6768.1|6773.5|6767.5|6774.1|6768.1|6773|6767|1
1656610480000|2022-06-30 17:34:40|6773.4|6767.4|6773.1|6767.1|6774|6768|6772.7|6766.7|4
1656610490000|2022-06-30 17:34:50|6772.7|6766.7|6773.1|6767.1|6773.1|6767.1|6772.7|6766.7|1
1656610500000|2022-06-30 17:35:00|6773.6|6767.6|6774|6768|6774|6768|6772.6|6766.6|1
1656610510000|2022-06-30 17:35:10|6775|6769|6774.9|6768.9|6776.5|6770.5|6774.4|6768.4|4
1656610520000|2022-06-30 17:35:20|6775.4|6769.4|6774.9|6768.9|6775.4|6769.4|6774.5|6768.5|0
1656610530000|2022-06-30 17:35:30|6774.5|6768.5|6773.9|6767.9|6775|6769|6773.5|6767.5|1
1656610540000|2022-06-30 17:35:40|6773.5|6767.5|6773.9|6767.9|6774|6768|6773.5|6767.5|0
1656610550000|2022-06-30 17:35:50|6773.5|6767.5|6772.9|6766.9|6774|6768|6772.4|6766.4|1
1656610560000|2022-06-30 17:36:00|6772.5|6766.5|6774.4|6768.4|6774.8|6768.8|6772.5|6766.5|3
1656610570000|2022-06-30 17:36:10|6774.8|6768.8|6775.8|6769.8|6775.8|6769.8|6773.9|6767.9|1
1656610580000|2022-06-30 17:36:20|6775.4|6769.4|6775.4|6769.4|6775.8|6769.8|6774.8|6768.8|2
1656610590000|2022-06-30 17:36:30|6775.3|6769.3|6773.3|6767.3|6775.3|6769.3|6773.3|6767.3|2
1656610600000|2022-06-30 17:36:40|6774.2|6768.2|6770.8|6764.8|6774.2|6768.2|6770.8|6764.8|7
1656610610000|2022-06-30 17:36:50|6770.4|6764.4|6771.3|6765.3|6771.3|6765.3|6769.8|6763.8|6
1656610620000|2022-06-30 17:37:00|6770.8|6764.8|6770.3|6764.3|6772.3|6766.3|6770.3|6764.3|1
1656610630000|2022-06-30 17:37:10|6769.8|6763.8|6769.3|6763.3|6770.3|6764.3|6769.3|6763.3|0
1656610640000|2022-06-30 17:37:20|6770.3|6764.3|6770.3|6764.3|6771.8|6765.8|6770.3|6764.3|1
1656610650000|2022-06-30 17:37:30|6769.8|6763.8|6769.8|6763.8|6770.2|6764.2|6769.3|6763.3|1
1656610660000|2022-06-30 17:37:40|6769.3|6763.3|6772.1|6766.1|6772.1|6766.1|6769.3|6763.3|3
1656610670000|2022-06-30 17:37:50|6771.6|6765.6|6771.6|6765.6|6772|6766|6771.6|6765.6|0
1656610680000|2022-06-30 17:38:00|6772.1|6766.1|6774.4|6768.4|6774.4|6768.4|6770.7|6764.7|3
1656610690000|2022-06-30 17:38:10|6774.5|6768.5|6776.8|6770.8|6777.2|6771.2|6772.9|6766.9|14
1656610700000|2022-06-30 17:38:20|6777.8|6771.8|6775.9|6769.9|6778.8|6772.8|6775.4|6769.4|2
1656610710000|2022-06-30 17:38:30|6774.9|6768.9|6773|6767|6775.9|6769.9|6773|6767|2
1656610720000|2022-06-30 17:38:40|6772.4|6766.4|6768.6|6762.6|6773|6767|6768.6|6762.6|22
1656610730000|2022-06-30 17:38:50|6768|6762|6762.8|6756.8|6768|6762|6761.4|6755.4|13
1656610740000|2022-06-30 17:39:00|6762.9|6756.9|6765|6759|6765|6759|6762.9|6756.9|1
1656610750000|2022-06-30 17:39:10|6765.4|6759.4|6766.9|6760.9|6767.4|6761.4|6765.4|6759.4|1
1656610760000|2022-06-30 17:39:20|6765.8|6759.8|6765.7|6759.7|6765.8|6759.8|6765.7|6759.7|0
1656610770000|2022-06-30 17:39:30|6765.8|6759.8|6765.9|6759.9|6765.9|6759.9|6764.8|6758.8|2
1656610780000|2022-06-30 17:39:40|6765.8|6759.8|6766.3|6760.3|6766.7|6760.7|6765.8|6759.8|1
1656610790000|2022-06-30 17:39:50|6765.8|6759.8|6766.3|6760.3|6766.3|6760.3|6765.8|6759.8|1
1656610800000|2022-06-30 17:40:00|6766.8|6760.8|6769.1|6763.1|6769.1|6763.1|6766.3|6760.3|3
1656610810000|2022-06-30 17:40:10|6768.7|6762.7|6767.1|6761.1|6768.7|6762.7|6766.6|6760.6|11
1656610820000|2022-06-30 17:40:20|6767|6761|6764.1|6758.1|6767|6761|6764.1|6758.1|10
1656610830000|2022-06-30 17:40:30|6763.9|6757.9|6762.3|6756.3|6763.9|6757.9|6761.3|6755.3|1
1656610840000|2022-06-30 17:40:40|6761.8|6755.8|6761.2|6755.2|6761.8|6755.8|6761.2|6755.2|1
1656610850000|2022-06-30 17:40:50|6761.6|6755.6|6761.1|6755.1|6763.2|6757.2|6761.1|6755.1|24
1656610860000|2022-06-30 17:41:00|6761.2|6755.2|6762.7|6756.7|6763.1|6757.1|6761.2|6755.2|1
1656610870000|2022-06-30 17:41:10|6762.6|6756.6|6764.2|6758.2|6764.2|6758.2|6762.6|6756.6|4
1656610880000|2022-06-30 17:41:20|6764.1|6758.1|6764.7|6758.7|6765.1|6759.1|6764.1|6758.1|2
1656610890000|2022-06-30 17:41:30|6764.6|6758.6|6763.1|6757.1|6764.6|6758.6|6763|6757|2
1656610900000|2022-06-30 17:41:40|6763.6|6757.6|6766.4|6760.4|6766.4|6760.4|6763.5|6757.5|6
1656610910000|2022-06-30 17:41:50|6767.5|6761.5|6767|6761|6767.9|6761.9|6767|6761|4
1656610920000|2022-06-30 17:42:00|6765.3|6759.3|6760.6|6754.6|6765.3|6759.3|6760.1|6754.1|7
1656610930000|2022-06-30 17:42:10|6760.5|6754.5|6762.1|6756.1|6762.1|6756.1|6759.5|6753.5|8
1656610940000|2022-06-30 17:42:20|6761.6|6755.6|6763.9|6757.9|6764|6758|6759.1|6753.1|11
1656610950000|2022-06-30 17:42:30|6763.4|6757.4|6763.4|6757.4|6763.9|6757.9|6762.9|6756.9|1
1656610960000|2022-06-30 17:42:40|6763.9|6757.9|6763.4|6757.4|6763.9|6757.9|6762.9|6756.9|1
1656610970000|2022-06-30 17:42:50|6762.9|6756.9|6764.5|6758.5|6764.9|6758.9|6762.9|6756.9|3
1656610980000|2022-06-30 17:43:00|6764.4|6758.4|6758|6752|6765.9|6759.9|6758|6752|14
1656610990000|2022-06-30 17:43:10|6757.9|6751.9|6758.3|6752.3|6758.3|6752.3|6757.8|6751.8|0
1656611000000|2022-06-30 17:43:20|6757.9|6751.9|6759.3|6753.3|6759.4|6753.4|6757.9|6751.9|1
1656611010000|2022-06-30 17:43:30|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|6758.9|6752.9|0
1656611020000|2022-06-30 17:43:40|6758.4|6752.4|6759.7|6753.7|6759.7|6753.7|6757.8|6751.8|1
1656611030000|2022-06-30 17:43:50|6758.7|6752.7|6758.2|6752.2|6759.3|6753.3|6757.8|6751.8|4
1656611040000|2022-06-30 17:44:00|6757.8|6751.8|6758.2|6752.2|6758.2|6752.2|6757.7|6751.7|0
1656611050000|2022-06-30 17:44:10|6758.3|6752.3|6759.4|6753.4|6760.8|6754.8|6758.2|6752.2|1
1656611060000|2022-06-30 17:44:20|6759.7|6753.7|6756.4|6750.4|6759.7|6753.7|6756|6750|4
1656611070000|2022-06-30 17:44:30|6756.9|6750.9|6755.5|6749.5|6756.9|6750.9|6755.5|6749.5|2
1656611080000|2022-06-30 17:44:40|6755|6749|6756.5|6750.5|6756.5|6750.5|6755|6749|6
1656611090000|2022-06-30 17:44:50|6755.6|6749.6|6756.5|6750.5|6756.6|6750.6|6755.6|6749.6|2
1656611100000|2022-06-30 17:45:00|6756.1|6750.1|6754.6|6748.6|6756.6|6750.6|6753.7|6747.7|53
1656611110000|2022-06-30 17:45:10|6754.1|6748.1|6758|6752|6758|6752|6753.6|6747.6|50
1656611120000|2022-06-30 17:45:20|6758.9|6752.9|6759.9|6753.9|6763.2|6757.2|6758.9|6752.9|7
1656611130000|2022-06-30 17:45:30|6760.3|6754.3|6756.9|6750.9|6760.4|6754.4|6756.9|6750.9|3
1656611140000|2022-06-30 17:45:40|6757|6751|6757.4|6751.4|6757.5|6751.5|6756.9|6750.9|0
1656611150000|2022-06-30 17:45:50|6756.9|6750.9|6759.5|6753.5|6759.5|6753.5|6756.9|6750.9|0
1656611160000|2022-06-30 17:46:00|6759.9|6753.9|6760.4|6754.4|6760.9|6754.9|6759.6|6753.6|2
1656611170000|2022-06-30 17:46:10|6759.9|6753.9|6760.1|6754.1|6761|6755|6758|6752|42
1656611180000|2022-06-30 17:46:20|6760.6|6754.6|6759.6|6753.6|6760.6|6754.6|6759.6|6753.6|0
1656611190000|2022-06-30 17:46:30|6760.5|6754.5|6759.7|6753.7|6760.5|6754.5|6759.7|6753.7|0
1656611200000|2022-06-30 17:46:40|6759.6|6753.6|6759.1|6753.1|6759.6|6753.6|6759.1|6753.1|1
1656611210000|2022-06-30 17:46:50|6756.5|6750.5|6755.4|6749.4|6756.5|6750.5|6755.4|6749.4|8
1656611220000|2022-06-30 17:47:00|6754.9|6748.9|6755.4|6749.4|6755.4|6749.4|6754.5|6748.5|10
1656611230000|2022-06-30 17:47:10|6755.9|6749.9|6755|6749|6755.9|6749.9|6755|6749|0
1656611240000|2022-06-30 17:47:20|6755.4|6749.4|6756.3|6750.3|6756.3|6750.3|6755.4|6749.4|4
1656611250000|2022-06-30 17:47:30|6756.8|6750.8|6757.4|6751.4|6757.4|6751.4|6756.3|6750.3|1
1656611260000|2022-06-30 17:47:40|6756.9|6750.9|6757.7|6751.7|6757.7|6751.7|6756.8|6750.8|9
1656611270000|2022-06-30 17:47:50|6757.8|6751.8|6757.9|6751.9|6757.9|6751.9|6757.4|6751.4|0
1656611290000|2022-06-30 17:48:10|6757.8|6751.8|6758.3|6752.3|6758.3|6752.3|6757.8|6751.8|0
1656611300000|2022-06-30 17:48:20|6758.8|6752.8|6758.3|6752.3|6758.8|6752.8|6758.3|6752.3|6
1656611310000|2022-06-30 17:48:30|6758.9|6752.9|6758.5|6752.5|6758.9|6752.9|6758.5|6752.5|5
1656611320000|2022-06-30 17:48:40|6758.4|6752.4|6758.6|6752.6|6758.6|6752.6|6757.5|6751.5|2
1656611330000|2022-06-30 17:48:50|6757.5|6751.5|6757.6|6751.6|6758.6|6752.6|6757.5|6751.5|0
1656611340000|2022-06-30 17:49:00|6758.1|6752.1|6757.5|6751.5|6758.1|6752.1|6757.5|6751.5|1
1656611350000|2022-06-30 17:49:10|6758|6752|6759|6753|6759|6753|6757.5|6751.5|0
1656611360000|2022-06-30 17:49:20|6758.6|6752.6|6758.5|6752.5|6758.6|6752.6|6758.5|6752.5|1
1656611370000|2022-06-30 17:49:30|6758.1|6752.1|6758|6752|6758.1|6752.1|6757.5|6751.5|0
1656611380000|2022-06-30 17:49:40|6757.5|6751.5|6757.5|6751.5|6758|6752|6757.5|6751.5|1
1656611390000|2022-06-30 17:49:50|6758|6752|6757.4|6751.4|6758|6752|6757.4|6751.4|3
1656611400000|2022-06-30 17:50:00|6757|6751|6756.3|6750.3|6757.3|6751.3|6753.5|6747.5|27
1656611410000|2022-06-30 17:50:10|6756.2|6750.2|6757.8|6751.8|6757.8|6751.8|6756.2|6750.2|1
1656611420000|2022-06-30 17:50:20|6756.8|6750.8|6756.7|6750.7|6756.8|6750.8|6756.7|6750.7|0
1656611430000|2022-06-30 17:50:30|6756.2|6750.2|6755.8|6749.8|6756.2|6750.2|6755.7|6749.7|0
1656611440000|2022-06-30 17:50:40|6755.7|6749.7|6755.8|6749.8|6755.8|6749.8|6755.3|6749.3|0
1656611450000|2022-06-30 17:50:50|6756|6750|6757.8|6751.8|6758.3|6752.3|6756|6750|13
1656611460000|2022-06-30 17:51:00|6758.2|6752.2|6758.3|6752.3|6758.8|6752.8|6758.2|6752.2|23
1656611470000|2022-06-30 17:51:10|6758.8|6752.8|6758.3|6752.3|6758.8|6752.8|6758.2|6752.2|18
1656611480000|2022-06-30 17:51:20|6758.2|6752.2|6757.7|6751.7|6758.3|6752.3|6757.7|6751.7|5
1656611490000|2022-06-30 17:51:30|6757.8|6751.8|6758.3|6752.3|6758.8|6752.8|6757.8|6751.8|22
1656611500000|2022-06-30 17:51:40|6757.7|6751.7|6755.4|6749.4|6758.4|6752.4|6755.4|6749.4|16
1656611510000|2022-06-30 17:51:50|6755|6749|6755|6749|6755|6749|6754.5|6748.5|2
1656611520000|2022-06-30 17:52:00|6754.1|6748.1|6753.2|6747.2|6754.3|6748.3|6750.4|6744.4|17
1656611530000|2022-06-30 17:52:10|6752.7|6746.7|6753.3|6747.3|6754.3|6748.3|6752.7|6746.7|4
1656611550000|2022-06-30 17:52:30|6752.8|6746.8|6752.6|6746.6|6753.3|6747.3|6751.8|6745.8|2
1656611560000|2022-06-30 17:52:40|6752.2|6746.2|6753.8|6747.8|6753.9|6747.9|6752.1|6746.1|7
1656611570000|2022-06-30 17:52:50|6752.7|6746.7|6751.6|6745.6|6753.3|6747.3|6751.6|6745.6|7
1656611580000|2022-06-30 17:53:00|6749.6|6743.6|6752.2|6746.2|6754.2|6748.2|6749.6|6743.6|29
1656611590000|2022-06-30 17:53:10|6751.8|6745.8|6751.8|6745.8|6752.2|6746.2|6750.7|6744.7|5
1656611600000|2022-06-30 17:53:20|6752.2|6746.2|6752.7|6746.7|6753.2|6747.2|6751.2|6745.2|11
1656611610000|2022-06-30 17:53:30|6753.2|6747.2|6751.7|6745.7|6753.2|6747.2|6751.7|6745.7|1
1656611620000|2022-06-30 17:53:40|6751.2|6745.2|6750.6|6744.6|6751.7|6745.7|6749.2|6743.2|8
1656611630000|2022-06-30 17:53:50|6749.6|6743.6|6749.9|6743.9|6749.9|6743.9|6749|6743|13
1656611640000|2022-06-30 17:54:00|6750|6744|6752.2|6746.2|6752.2|6746.2|6749.6|6743.6|15
1656611650000|2022-06-30 17:54:10|6751.7|6745.7|6752.2|6746.2|6752.7|6746.7|6751.2|6745.2|0
1656611660000|2022-06-30 17:54:20|6752.7|6746.7|6753.2|6747.2|6753.2|6747.2|6752.7|6746.7|1
1656611670000|2022-06-30 17:54:30|6753.3|6747.3|6754.4|6748.4|6754.8|6748.8|6752.8|6746.8|6
1656611680000|2022-06-30 17:54:40|6753.4|6747.4|6754.4|6748.4|6754.9|6748.9|6753.4|6747.4|4
1656611690000|2022-06-30 17:54:50|6754|6748|6753.9|6747.9|6754.4|6748.4|6752.9|6746.9|5
1656611700000|2022-06-30 17:55:00|6754.4|6748.4|6755.1|6749.1|6755.1|6749.1|6753.9|6747.9|1
1656611710000|2022-06-30 17:55:10|6754.2|6748.2|6753.7|6747.7|6754.2|6748.2|6753.7|6747.7|2
1656611720000|2022-06-30 17:55:20|6753.6|6747.6|6753.7|6747.7|6753.8|6747.8|6752.6|6746.6|3
1656611730000|2022-06-30 17:55:30|6753.6|6747.6|6753.8|6747.8|6754.6|6748.6|6753.2|6747.2|10
1656611740000|2022-06-30 17:55:40|6754.2|6748.2|6755.3|6749.3|6755.3|6749.3|6754.2|6748.2|1
1656611750000|2022-06-30 17:55:50|6756.3|6750.3|6755.9|6749.9|6756.3|6750.3|6755.5|6749.5|1
1656611760000|2022-06-30 17:56:00|6755.8|6749.8|6756.4|6750.4|6756.9|6750.9|6755.8|6749.8|3
1656611770000|2022-06-30 17:56:10|6755.9|6749.9|6755.5|6749.5|6755.9|6749.9|6754.9|6748.9|0
1656611780000|2022-06-30 17:56:20|6755.9|6749.9|6756|6750|6756.5|6750.5|6755.9|6749.9|1
1656611790000|2022-06-30 17:56:30|6755.9|6749.9|6756.5|6750.5|6756.5|6750.5|6755.9|6749.9|4
1656611800000|2022-06-30 17:56:40|6757|6751|6754.1|6748.1|6758.1|6752.1|6754.1|6748.1|10
1656611810000|2022-06-30 17:56:50|6753.9|6747.9|6754.9|6748.9|6755|6749|6753.8|6747.8|12
1656611820000|2022-06-30 17:57:00|6755.3|6749.3|6755.9|6749.9|6755.9|6749.9|6755.3|6749.3|0
1656611830000|2022-06-30 17:57:10|6755.4|6749.4|6755.4|6749.4|6755.9|6749.9|6755.4|6749.4|0
1656611840000|2022-06-30 17:57:20|6755.5|6749.5|6756.3|6750.3|6756.3|6750.3|6755.5|6749.5|6
1656611850000|2022-06-30 17:57:30|6755.8|6749.8|6758.6|6752.6|6758.6|6752.6|6754.9|6748.9|6
1656611860000|2022-06-30 17:57:40|6759.7|6753.7|6765.6|6759.6|6766.2|6760.2|6759.7|6753.7|27
1656611870000|2022-06-30 17:57:50|6764.7|6758.7|6763.6|6757.6|6764.7|6758.7|6763.6|6757.6|0
1656611880000|2022-06-30 17:58:00|6763.2|6757.2|6763.1|6757.1|6763.6|6757.6|6762.6|6756.6|3
1656611890000|2022-06-30 17:58:10|6762.7|6756.7|6762.1|6756.1|6763.2|6757.2|6762.1|6756.1|4
1656611900000|2022-06-30 17:58:20|6761.6|6755.6|6760.1|6754.1|6761.6|6755.6|6759.1|6753.1|3
1656611910000|2022-06-30 17:58:30|6760.6|6754.6|6760.1|6754.1|6760.6|6754.6|6760.1|6754.1|3
1656611920000|2022-06-30 17:58:40|6760.6|6754.6|6761.2|6755.2|6761.6|6755.6|6760.1|6754.1|6
1656611930000|2022-06-30 17:58:50|6761.6|6755.6|6763.1|6757.1|6764.6|6758.6|6761.6|6755.6|3
1656611940000|2022-06-30 17:59:00|6763.6|6757.6|6764.2|6758.2|6764.7|6758.7|6763.6|6757.6|0
1656611950000|2022-06-30 17:59:10|6764.8|6758.8|6762.9|6756.9|6764.8|6758.8|6762.9|6756.9|5
1656611960000|2022-06-30 17:59:20|6762.4|6756.4|6763.8|6757.8|6764.3|6758.3|6762.4|6756.4|1
1656611970000|2022-06-30 17:59:30|6763.7|6757.7|6762.4|6756.4|6763.9|6757.9|6762.4|6756.4|4
1656611980000|2022-06-30 17:59:40|6761.9|6755.9|6761.4|6755.4|6762.4|6756.4|6760.4|6754.4|1
1656611990000|2022-06-30 17:59:50|6761.9|6755.9|6761.9|6755.9|6761.9|6755.9|6759.9|6753.9|5
1656612000000|2022-06-30 18:00:00|6762.4|6756.4|6762.3|6756.3|6763.8|6757.8|6761.9|6755.9|11
1656612010000|2022-06-30 18:00:10|6762.2|6756.2|6761.8|6755.8|6763.7|6757.7|6761.7|6755.7|4
1656612020000|2022-06-30 18:00:20|6761.3|6755.3|6759.2|6753.2|6761.3|6755.3|6759.2|6753.2|2
1656612030000|2022-06-30 18:00:30|6758.8|6752.8|6757.7|6751.7|6758.8|6752.8|6757.1|6751.1|3
1656612040000|2022-06-30 18:00:40|6759.2|6753.2|6756.5|6750.5|6759.2|6753.2|6756.5|6750.5|1
1656612050000|2022-06-30 18:00:50|6756.7|6750.7|6756.2|6750.2|6756.7|6750.7|6755.2|6749.2|1
1656612060000|2022-06-30 18:01:00|6755.7|6749.7|6755.7|6749.7|6756.2|6750.2|6755.7|6749.7|0
1656612070000|2022-06-30 18:01:10|6754.7|6748.7|6756.7|6750.7|6756.7|6750.7|6754.7|6748.7|0
1656612080000|2022-06-30 18:01:20|6757.7|6751.7|6757.1|6751.1|6757.7|6751.7|6756.7|6750.7|0
1656612090000|2022-06-30 18:01:30|6756.7|6750.7|6757.1|6751.1|6757.5|6751.5|6756.6|6750.6|0
1656612100000|2022-06-30 18:01:40|6757.6|6751.6|6757.5|6751.5|6757.7|6751.7|6757.5|6751.5|1
1656612110000|2022-06-30 18:01:50|6757.7|6751.7|6758.6|6752.6|6759.5|6753.5|6757.5|6751.5|5
1656612120000|2022-06-30 18:02:00|6757.7|6751.7|6755.2|6749.2|6757.7|6751.7|6755.2|6749.2|14
1656612130000|2022-06-30 18:02:10|6754.7|6748.7|6753.7|6747.7|6754.7|6748.7|6752.7|6746.7|8
1656612140000|2022-06-30 18:02:20|6754.1|6748.1|6753.7|6747.7|6755.2|6749.2|6753.1|6747.1|4
1656612150000|2022-06-30 18:02:30|6753.6|6747.6|6755.1|6749.1|6755.1|6749.1|6753.6|6747.6|1
1656612160000|2022-06-30 18:02:40|6754.7|6748.7|6757.1|6751.1|6757.1|6751.1|6754.6|6748.6|0
1656612170000|2022-06-30 18:02:50|6756.7|6750.7|6755.6|6749.6|6757.1|6751.1|6754.5|6748.5|0
1656612180000|2022-06-30 18:03:00|6755.5|6749.5|6755.6|6749.6|6756.2|6750.2|6755.5|6749.5|0
1656612190000|2022-06-30 18:03:10|6756|6750|6756.5|6750.5|6757.5|6751.5|6753.5|6747.5|3
1656612200000|2022-06-30 18:03:20|6756.1|6750.1|6756.6|6750.6|6757.1|6751.1|6755.7|6749.7|0
1656612210000|2022-06-30 18:03:30|6756.5|6750.5|6756.7|6750.7|6756.7|6750.7|6756.5|6750.5|0
1656612220000|2022-06-30 18:03:40|6757.1|6751.1|6754.2|6748.2|6757.1|6751.1|6753.8|6747.8|8
1656612230000|2022-06-30 18:03:50|6754.3|6748.3|6754.3|6748.3|6755.3|6749.3|6754.3|6748.3|6
1656612240000|2022-06-30 18:04:00|6753.9|6747.9|6753.4|6747.4|6754.4|6748.4|6753.4|6747.4|5
1656612250000|2022-06-30 18:04:10|6753.3|6747.3|6754.4|6748.4|6754.4|6748.4|6753.3|6747.3|0
1656612260000|2022-06-30 18:04:20|6754.9|6748.9|6754.6|6748.6|6754.9|6748.9|6754|6748|4
1656612270000|2022-06-30 18:04:30|6754.5|6748.5|6754|6748|6754.6|6748.6|6753|6747|11
1656612280000|2022-06-30 18:04:40|6754.1|6748.1|6752.1|6746.1|6754.1|6748.1|6752.1|6746.1|10
1656612290000|2022-06-30 18:04:50|6751.6|6745.6|6750.4|6744.4|6751.6|6745.6|6749.9|6743.9|4
1656612300000|2022-06-30 18:05:00|6750|6744|6750.4|6744.4|6750.5|6744.5|6749.9|6743.9|4
1656612310000|2022-06-30 18:05:10|6749.9|6743.9|6749.9|6743.9|6750.4|6744.4|6749.9|6743.9|2
1656612320000|2022-06-30 18:05:20|6749.8|6743.8|6746.8|6740.8|6749.9|6743.9|6746.8|6740.8|16
1656612330000|2022-06-30 18:05:30|6746.9|6740.9|6746.9|6740.9|6747.4|6741.4|6746.9|6740.9|9
1656612340000|2022-06-30 18:05:40|6745.4|6739.4|6744.9|6738.9|6745.4|6739.4|6744.9|6738.9|8
1656612350000|2022-06-30 18:05:50|6744.4|6738.4|6742.4|6736.4|6744.5|6738.5|6739.5|6733.5|49
1656612360000|2022-06-30 18:06:00|6742.9|6736.9|6743.4|6737.4|6743.4|6737.4|6742.9|6736.9|5
1656612420000|2022-06-30 18:07:00|6743.3|6737.3|6743.3|6737.3|6743.3|6737.3|6743.3|6737.3|0
1656612430000|2022-06-30 18:07:10|6736.3|6730.3|6736.8|6730.8|6736.8|6730.8|6735.8|6729.8|34
1656612440000|2022-06-30 18:07:20|6737.8|6731.8|6736.8|6730.8|6737.8|6731.8|6734.8|6728.8|5
1656612450000|2022-06-30 18:07:30|6736.7|6730.7|6735.8|6729.8|6737.3|6731.3|6735.8|6729.8|1
1656612460000|2022-06-30 18:07:40|6735.3|6729.3|6735.3|6729.3|6736.8|6730.8|6734.8|6728.8|5
1656612470000|2022-06-30 18:07:50|6735.2|6729.2|6735.3|6729.3|6735.7|6729.7|6735.2|6729.2|6
1656612480000|2022-06-30 18:08:00|6734.8|6728.8|6736.3|6730.3|6736.7|6730.7|6734.8|6728.8|15
1656612490000|2022-06-30 18:08:10|6736.2|6730.2|6735.3|6729.3|6736.2|6730.2|6734.7|6728.7|10
1656612500000|2022-06-30 18:08:20|6735.2|6729.2|6735|6729|6736.3|6730.3|6734.9|6728.9|4
1656612510000|2022-06-30 18:08:30|6734.9|6728.9|6734.8|6728.8|6734.9|6728.9|6734.8|6728.8|54
1656612520000|2022-06-30 18:08:40|||||||||7
1656612530000|2022-06-30 18:08:50|||||||||3
1656612540000|2022-06-30 18:09:00|6734.7|6728.7|6731.8|6725.8|6734.7|6728.7|6731.8|6725.8|15
1656612550000|2022-06-30 18:09:10|6732|6726|6729.5|6723.5|6732.4|6726.4|6729.4|6723.4|5
1656612560000|2022-06-30 18:09:20|6729|6723|6727.5|6721.5|6729|6723|6727.5|6721.5|6
1656612570000|2022-06-30 18:09:30|6728|6722|6726.5|6720.5|6728|6722|6726.5|6720.5|3
1656612580000|2022-06-30 18:09:40|6729.8|6723.8|6728.8|6722.8|6730.3|6724.3|6728.8|6722.8|1
1656612590000|2022-06-30 18:09:50|6728.3|6722.3|6735.1|6729.1|6736.1|6730.1|6728.3|6722.3|18
1656612600000|2022-06-30 18:10:00|6735.2|6729.2|6737|6731|6737|6731|6734.1|6728.1|19
1656612610000|2022-06-30 18:10:10|6736.5|6730.5|6734.5|6728.5|6737|6731|6734.5|6728.5|3
1656612620000|2022-06-30 18:10:20|6734|6728|6713.3|6707.3|6734.5|6728.5|6706.5|6700.5|55
1656612630000|2022-06-30 18:10:30|6713.8|6707.8|6720.3|6714.3|6726.4|6720.4|6713.8|6707.8|61
1656612640000|2022-06-30 18:10:40|6720.4|6714.4|6713.4|6707.4|6721.3|6715.3|6713.4|6707.4|5
1656612650000|2022-06-30 18:10:50|6713.9|6707.9|6714.1|6708.1|6717.4|6711.4|6712.9|6706.9|24
1656612660000|2022-06-30 18:11:00|6713.8|6707.8|6718.3|6712.3|6718.3|6712.3|6712.8|6706.8|5
1656612670000|2022-06-30 18:11:10|6718.8|6712.8|6715.5|6709.5|6718.8|6712.8|6715.5|6709.5|6
1656612680000|2022-06-30 18:11:20|6715.9|6709.9|6715|6709|6717.4|6711.4|6714.2|6708.2|10
1656612690000|2022-06-30 18:11:30|6713.7|6707.7|6711|6705|6713.7|6707.7|6709.7|6703.7|1
1656612700000|2022-06-30 18:11:40|6710.1|6704.1|6704.8|6698.8|6711.5|6705.5|6704.2|6698.2|43
1656612710000|2022-06-30 18:11:50|6703.3|6697.3|6701.9|6695.9|6704.3|6698.3|6701.9|6695.9|3
1656612720000|2022-06-30 18:12:00|6702.9|6696.9|6702.9|6696.9|6703.7|6697.7|6701.8|6695.8|9
1656612730000|2022-06-30 18:12:10|6703.2|6697.2|6703.8|6697.8|6704.9|6698.9|6702.2|6696.2|7
1656612740000|2022-06-30 18:12:20|6703.3|6697.3|6703.6|6697.6|6704.6|6698.6|6703.2|6697.2|14
1656612750000|2022-06-30 18:12:30|6703.5|6697.5|6702.9|6696.9|6703.8|6697.8|6701.7|6695.7|9
1656612760000|2022-06-30 18:12:40|6702.8|6696.8|6702.3|6696.3|6704.8|6698.8|6701.8|6695.8|12
1656612770000|2022-06-30 18:12:50|6701.8|6695.8|6702.2|6696.2|6703.2|6697.2|6701.4|6695.4|33
1656612780000|2022-06-30 18:13:00|6701.7|6695.7|6702.8|6696.8|6703.9|6697.9|6701.6|6695.6|5
1656612790000|2022-06-30 18:13:10|6703|6697|6703.4|6697.4|6703.5|6697.5|6701.9|6695.9|0
1656612800000|2022-06-30 18:13:20|6702.8|6696.8|6704.5|6698.5|6704.6|6698.6|6701|6695|18
1656612810000|2022-06-30 18:13:30|6704.4|6698.4|6701.9|6695.9|6704.4|6698.4|6701.8|6695.8|19
1656612820000|2022-06-30 18:13:40|6702|6696|6701.8|6695.8|6702|6696|6701|6695|1
1656612830000|2022-06-30 18:13:50|6701.9|6695.9|6703.1|6697.1|6705.1|6699.1|6701.9|6695.9|17
1656612840000|2022-06-30 18:14:00|6704|6698|6701.7|6695.7|6709.7|6703.7|6701.7|6695.7|51
1656612850000|2022-06-30 18:14:10|6700.7|6694.7|6700.2|6694.2|6703.9|6697.9|6699.8|6693.8|35
1656612860000|2022-06-30 18:14:20|6700.7|6694.7|6702.3|6696.3|6704.5|6698.5|6698.8|6692.8|50
1656612870000|2022-06-30 18:14:30|6701.3|6695.3|6696.8|6690.8|6701.4|6695.4|6696.3|6690.3|88
1656612880000|2022-06-30 18:14:40|6697.2|6691.2|6669.8|6663.8|6697.2|6691.2|6668.8|6662.8|109
1656612890000|2022-06-30 18:14:50|6670.2|6664.2|6678.4|6672.4|6678.8|6672.8|6668.3|6662.3|62
1656612900000|2022-06-30 18:15:00|6678.5|6672.5|6680.8|6674.8|6684.8|6678.8|6677.3|6671.3|48
1656612910000|2022-06-30 18:15:10|6681|6675|6682.8|6676.8|6683.8|6677.8|6680.8|6674.8|17
1656612920000|2022-06-30 18:15:20|6681.9|6675.9|6681.4|6675.4|6683.3|6677.3|6681.3|6675.3|25
1656612930000|2022-06-30 18:15:30|6681.3|6675.3|6682.9|6676.9|6683.9|6677.9|6681.3|6675.3|12
1656612940000|2022-06-30 18:15:40|6682.5|6676.5|6689.8|6683.8|6689.8|6683.8|6681.5|6675.5|14
1656612950000|2022-06-30 18:15:50|6689.3|6683.3|6689.2|6683.2|6690.3|6684.3|6689.1|6683.1|26
1656612960000|2022-06-30 18:16:00|6684.9|6678.9|6690.5|6684.5|6690.5|6684.5|6684.5|6678.5|9
1656612970000|2022-06-30 18:16:10|6690|6684|6695.1|6689.1|6696|6690|6689.8|6683.8|6
1656612980000|2022-06-30 18:16:20|6695.5|6689.5|6695.7|6689.7|6695.7|6689.7|6690.2|6684.2|13
1656612990000|2022-06-30 18:16:30|6695.8|6689.8|6692.5|6686.5|6695.8|6689.8|6692.5|6686.5|4
1656613000000|2022-06-30 18:16:40|6688.8|6682.8|6690.7|6680.7|6690.7|6682.8|6687.4|6680.7|0
1656613010000|2022-06-30 18:16:50|6690.4|6684.4|6683|6677|6690.4|6684.4|6683|6677|6
1656613020000|2022-06-30 18:17:00|6681.4|6675.4|6689.5|6679.5|6690.7|6684.7|6677.8|6671.8|32
1656613030000|2022-06-30 18:17:10|6690.1|6684.1|6685.7|6679.7|6690.1|6684.1|6685.7|6679.7|3
1656613040000|2022-06-30 18:17:20|6686.5|6680.5|6687.8|6681.8|6690.3|6684.3|6686.5|6680.5|4
1656613050000|2022-06-30 18:17:30|6690.3|6684.3|6684.6|6678.6|6690.3|6684.3|6684.6|6678.6|17
1656613060000|2022-06-30 18:17:40|6687.6|6681.6|6663.5|6657.5|6687.6|6681.6|6663.5|6657.5|8
1656613070000|2022-06-30 18:17:50|6663.3|6657.3|6668.3|6662.3|6669.4|6663.4|6663.3|6657.3|5
1656613080000|2022-06-30 18:18:00|6663.9|6657.9|6663.2|6657.2|6668.9|6662.9|6662.3|6656.3|15
1656613090000|2022-06-30 18:18:10|6663.3|6657.3|6664.7|6658.7|6665.7|6659.7|6659.9|6653.9|19
1656613100000|2022-06-30 18:18:20|6664.6|6658.6|6665.3|6659.3|6665.9|6659.9|6664.6|6658.6|12
1656613110000|2022-06-30 18:18:30|6665.4|6659.4|6665.3|6659.3|6665.7|6659.7|6664.6|6658.6|1
1656613120000|2022-06-30 18:18:40|6665.2|6659.2|6660.2|6654.2|6666|6660|6658.6|6652.6|16
1656613130000|2022-06-30 18:18:50|6659.6|6653.6|6662.8|6656.8|6665.3|6659.3|6659.6|6653.6|19
1656613140000|2022-06-30 18:19:00|6662.4|6656.4|6665.3|6659.3|6665.3|6659.3|6661.7|6655.7|1
1656613150000|2022-06-30 18:19:10|6664.8|6658.8|6663.7|6657.7|6665.8|6659.8|6661.9|6655.9|21
1656613160000|2022-06-30 18:19:20|6664.1|6658.1|6668.1|6662.1|6668.1|6662.1|6664.1|6658.1|8
1656613170000|2022-06-30 18:19:30|6668|6662|6669.4|6663.4|6670.6|6664.6|6667.5|6661.5|9
1656613180000|2022-06-30 18:19:40|6669|6663|6668.4|6662.4|6669.8|6663.8|6667.8|6661.8|10
1656613190000|2022-06-30 18:19:50|6668.3|6662.3|6666.1|6660.1|6668.3|6662.3|6666|6660|22
1656633600000|2022-07-01 00:00:00|6681.2|6675.2|6671.4|6665.4|6685.7|6677.6|6670.4|6663.4|29
1656633610000|2022-07-01 00:00:10|6670.9|6664.9|6670.6|6660.6|6673.9|6666.4|6668.4|6656.5|47
1656633620000|2022-07-01 00:00:20|6670.8|6660.8|6659.9|6644.9|6672.7|6660.8|6654|6639|31
1656633630000|2022-07-01 00:00:30|6653.4|6638.4|6653.3|6638.3|6656.1|6643.6|6647.5|6632.5|18
1656633640000|2022-07-01 00:00:40|6654.8|6639.8|6654.1|6644.1|6654.8|6646.8|6652|6639.2|4
1656633650000|2022-07-01 00:00:50|6653.8|6643.8|6654|6639|6654.1|6644.1|6651.1|6636.1|5
1656633660000|2022-07-01 00:01:00|6652.4|6642.4|6652.3|6646.3|6652.4|6646.3|6651.3|6642.4|0
1656633670000|2022-07-01 00:01:10|6652.7|6646.7|6646.8|6640.8|6653.8|6647.8|6646.8|6640.8|14
1656633680000|2022-07-01 00:01:20|6646.6|6640.6|6640.7|6625.7|6646.6|6640.6|6638.4|6624.5|16
1656633690000|2022-07-01 00:01:30|6634.5|6628.5|6638.8|6628.8|6639.5|6633.5|6634.5|6623.5|11
1656633700000|2022-07-01 00:01:40|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|6637.8|6622.8|4
1656633710000|2022-07-01 00:01:50|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|0
1656633720000|2022-07-01 00:02:00|6641.1|6626.1|6640.9|6625.9|6641.1|6626.1|6638.6|6623.6|1
1656633730000|2022-07-01 00:02:10|6641.5|6635.5|6641.7|6626.7|6643.2|6635.5|6640.3|6626.5|2
1656633740000|2022-07-01 00:02:20|6640.5|6630.5|6640.5|6630.5|6640.5|6630.5|6640.5|6630.5|0
1656633750000|2022-07-01 00:02:30|6641|6631|6637.1|6627.1|6642.2|6631|6637.1|6625.5|2
1656633760000|2022-07-01 00:02:40|6635|6629|6635|6629|6635|6629|6635|6629|0
1656633770000|2022-07-01 00:02:50|6639.9|6633.9|6630.7|6620.7|6639.9|6633.9|6630.6|6620.6|28
1656633780000|2022-07-01 00:03:00|6628.2|6622.2|6630.5|6624.5|6632.3|6624.5|6627.8|6617.3|3
1656633790000|2022-07-01 00:03:10|6629.5|6623.5|6641.4|6631.4|6643.1|6637|6629.5|6623.5|44
1656633800000|2022-07-01 00:03:20|6641.5|6631.5|6640.2|6634.2|6644|6638|6639.5|6630.5|2
1656633810000|2022-07-01 00:03:30|6640.3|6634.3|6643.3|6633.3|6643.7|6634.3|6640.3|6633.2|0
1656633820000|2022-07-01 00:03:40|6643.6|6633.6|6644.2|6634.2|6644.3|6636.6|6642.5|6633.2|4
1656633830000|2022-07-01 00:03:50|6642.6|6636.6|6643.2|6637.2|6644.6|6637.2|6642.6|6634.2|2
1656633840000|2022-07-01 00:04:00|6643.1|6637.1|6643|6637|6646|6637.2|6643|6636|0
1656633850000|2022-07-01 00:04:10|6642.5|6636.5|6644.5|6638.5|6646.8|6639.3|6642.5|6636.5|1
1656633860000|2022-07-01 00:04:20|6647.3|6637.3|6648.8|6633.8|6648.8|6637.3|6647.2|6633.8|1
1656633870000|2022-07-01 00:04:30|6649.3|6634.3|6647.3|6637.3|6650.3|6637.3|6647.3|6633.8|0
1656633880000|2022-07-01 00:04:40|6648.8|6633.8|6648.8|6633.8|6648.8|6633.8|6648.8|6633.8|0
1656633890000|2022-07-01 00:04:50|6649.3|6634.3|6648.8|6633.8|6649.3|6634.3|6648.8|6633.8|0
1656633900000|2022-07-01 00:05:00|6647.2|6637.2|6649.3|6639.3|6649.3|6640.2|6646.2|6637.2|0
1656633910000|2022-07-01 00:05:10|6648.1|6642.1|6647.3|6637.3|6651.3|6642.1|6647.1|6634.8|0
1656633920000|2022-07-01 00:05:20|6644.5|6638.5|6649.4|6634.4|6650.7|6638.5|6644.5|6634.3|0
1656633930000|2022-07-01 00:05:30|6649.3|6634.3|6647.3|6637.3|6649.3|6637.8|6647.3|6634.3|0
1656633940000|2022-07-01 00:05:40|6649.3|6634.3|6647.3|6637.3|6649.3|6637.3|6647.3|6633.8|0
1656633950000|2022-07-01 00:05:50|6649.4|6634.4|6648.8|6633.8|6649.7|6637.2|6647.2|6633.8|0
1656633960000|2022-07-01 00:06:00|6647.8|6637.8|6648.8|6633.8|6649|6637.8|6647.8|6633.8|0
1656633970000|2022-07-01 00:06:10|6647.8|6637.8|6648.8|6633.8|6649.3|6637.8|6647.8|6633.8|0
1656634010000|2022-07-01 00:06:50|6649.3|6634.3|6649.3|6634.3|6649.3|6634.3|6649.3|6634.3|3
1656634020000|2022-07-01 00:07:00|6648.8|6633.8|6649.3|6634.3|6649.3|6634.3|6648.8|6633.8|0
1656634040000|2022-07-01 00:07:20|6647.3|6637.3|6647.3|6641.3|6647.8|6641.3|6646.8|6637.3|5
1656634050000|2022-07-01 00:07:30|6646.8|6640.8|6651.5|6645.5|6651.5|6645.5|6646.8|6640.7|0
1656634070000|2022-07-01 00:07:50|6652|6646|6656.9|6641.9|6656.9|6646|6652|6641.9|0
1656634080000|2022-07-01 00:08:00|6657.1|6642.1|6657|6642|6657.1|6642.1|6657|6642|0
1656634090000|2022-07-01 00:08:10|6657.1|6642.1|6650.2|6644.2|6657.1|6648.3|6650.2|6642.1|1
1656634100000|2022-07-01 00:08:20|6649.7|6643.7|6651.8|6645.8|6651.8|6645.8|6649.7|6643.7|11
1656634110000|2022-07-01 00:08:30|6652.4|6646.4|6654.4|6648.4|6655.6|6649.6|6652.4|6646.4|3
1656634120000|2022-07-01 00:08:40|6654.5|6648.5|6651.1|6645.1|6654.5|6648.5|6651.1|6645.1|9
1656634130000|2022-07-01 00:08:50|6651.5|6645.5|6649|6643|6652|6646|6648|6642|5
1656634140000|2022-07-01 00:09:00|6648|6642|6649.8|6643.8|6649.8|6643.8|6648|6642|2
1656634150000|2022-07-01 00:09:10|6648.6|6642.6|6647.1|6641.1|6648.6|6642.6|6646.1|6640.1|2
1656634160000|2022-07-01 00:09:20|6646.7|6640.7|6647|6641|6647|6641|6646.6|6640.6|0
1656634170000|2022-07-01 00:09:30|6647.5|6641.5|6647|6641|6647.5|6641.5|6647|6641|1
1656634180000|2022-07-01 00:09:40|6648|6642|6648|6642|6648.5|6642.5|6648|6642|2
1656634190000|2022-07-01 00:09:50|6648.5|6642.5|6647.6|6641.6|6649.5|6643.5|6647.6|6641.6|4
1656634200000|2022-07-01 00:10:00|6647.7|6641.7|6647.7|6641.7|6649|6643|6647.1|6638.8|0
1656634210000|2022-07-01 00:10:10|6648.1|6642.1|6648.1|6642.1|6648.5|6642.5|6647.7|6641.7|0
1656634220000|2022-07-01 00:10:20|6647.7|6641.7|6650.3|6644.3|6650.7|6644.7|6647.7|6641.7|0
1656634230000|2022-07-01 00:10:30|6650.7|6644.7|6654.3|6648.3|6654.5|6648.5|6650.7|6644.7|6
1656634240000|2022-07-01 00:10:40|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|5
1656634250000|2022-07-01 00:10:50|6654.2|6648.2|6654.7|6648.7|6654.7|6648.7|6654.2|6648.2|4
1656634260000|2022-07-01 00:11:00|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1656634270000|2022-07-01 00:11:10|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|0
1656634280000|2022-07-01 00:11:20|||||||||2
1656634290000|2022-07-01 00:11:30|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|6654.2|6648.2|0
1656634310000|2022-07-01 00:11:50|6654.4|6648.4|6654.7|6648.7|6654.7|6648.7|6654.4|6648.4|0
1656634320000|2022-07-01 00:12:00|6654.3|6648.3|6654.3|6648.3|6654.7|6648.7|6654.3|6648.3|1
1656634330000|2022-07-01 00:12:10|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|9
1656634340000|2022-07-01 00:12:20|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|6653.2|6647.2|0
1656634350000|2022-07-01 00:12:30|6652.8|6646.8|6652.8|6646.8|6652.8|6646.8|6652.8|6646.8|0
1656634360000|2022-07-01 00:12:40|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|6652.9|6646.9|0
1656634370000|2022-07-01 00:12:50|6652.4|6646.4|6653.4|6647.4|6653.4|6647.4|6652.4|6646.4|2
1656634380000|2022-07-01 00:13:00|6653.3|6647.3|6653.7|6647.7|6654.2|6648.2|6653.3|6647.3|0
1656634390000|2022-07-01 00:13:10|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|6653.8|6647.8|0
1656634400000|2022-07-01 00:13:20|6654.7|6648.7|6653.8|6647.8|6654.7|6648.7|6653.8|6647.8|1
1656634420000|2022-07-01 00:13:40|6654.2|6648.2|6653.8|6647.8|6654.7|6648.7|6653.8|6647.8|0
1656634430000|2022-07-01 00:13:50|6654.2|6648.2|6654.7|6648.7|6654.7|6648.7|6653.8|6647.8|0
1656634440000|2022-07-01 00:14:00|6653.9|6647.9|6655|6649|6655.3|6649.3|6653.8|6647.8|2
1656634450000|2022-07-01 00:14:10|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655|6649|1
1656634460000|2022-07-01 00:14:20|6655.1|6649.1|6655|6649|6655.5|6649.5|6655|6649|5
1656634490000|2022-07-01 00:14:50|6654.1|6648.1|6655.5|6649.5|6655.5|6649.5|6654.1|6648.1|2
1656634500000|2022-07-01 00:15:00|6655.6|6649.6|6654.6|6648.6|6655.6|6649.6|6652|6643.1|10
1656634510000|2022-07-01 00:15:10|6655|6649|6655.5|6649.5|6655.6|6649.6|6655|6649|1
1656634520000|2022-07-01 00:15:20|6655.6|6649.6|6655.5|6649.5|6655.6|6649.6|6655.5|6649.5|0
1656634530000|2022-07-01 00:15:30|6656|6650|6655.5|6649.5|6656|6650|6655.5|6649.5|1
1656634560000|2022-07-01 00:16:00|6652.9|6646.9|6653.4|6647.4|6654.9|6648.5|6652.9|6644.4|0
1656634570000|2022-07-01 00:16:10|6655.1|6645.1|6654.5|6648.5|6655.1|6648.5|6652.5|6644.9|1
1656634580000|2022-07-01 00:16:20|6655|6649|6655|6649|6655|6649|6655|6649|0
1656634590000|2022-07-01 00:16:30|6654.6|6648.6|6654.5|6648.5|6654.9|6648.9|6654.5|6648.5|0
1656634600000|2022-07-01 00:16:40|6654.9|6648.9|6654.5|6648.5|6654.9|6648.9|6654.5|6648.5|1
1656634620000|2022-07-01 00:17:00|6655|6649|6655|6649|6655|6649|6654.5|6648.5|2
1656634630000|2022-07-01 00:17:10|6654.6|6648.6|6654.9|6644.9|6654.9|6648.6|6654.6|6644.9|0
1656634640000|2022-07-01 00:17:20|6653.9|6647.9|6654|6648|6654.4|6648.4|6653.9|6647.9|0
1656634650000|2022-07-01 00:17:30|6653.9|6647.9|6654.4|6648.4|6654.4|6648.4|6653.9|6647.9|0
1656634660000|2022-07-01 00:17:40|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|0
1656634670000|2022-07-01 00:17:50|6654.9|6648.9|6655.4|6649.4|6655.4|6649.4|6654.5|6648.5|4
1656634680000|2022-07-01 00:18:00|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|2
1656634690000|2022-07-01 00:18:10|6655.4|6649.4|6655.4|6649.4|6655.4|6649.4|6655.4|6649.4|0
1656634700000|2022-07-01 00:18:20|||||||||2
1656634720000|2022-07-01 00:18:40|6654.4|6648.4|6654.5|6648.5|6654.5|6648.5|6654.4|6648.4|2
1656634730000|2022-07-01 00:18:50|6654.9|6648.9|6655.4|6649.4|6655.4|6649.4|6654.9|6648.9|0
1656634740000|2022-07-01 00:19:00|||||||||1
1656634750000|2022-07-01 00:19:10|6655.5|6649.5|6654.9|6648.9|6655.5|6649.5|6654.9|6648.9|2
1656634790000|2022-07-01 00:19:50|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|6654.5|6648.5|2
1656634800000|2022-07-01 00:20:00|6654.4|6648.4|6653.5|6647.5|6654.4|6648.4|6653.4|6647.4|0
1656634810000|2022-07-01 00:20:10|6654|6648|6654|6648|6654|6648|6654|6648|0
1656634820000|2022-07-01 00:20:20|6654.4|6648.4|6653.9|6647.9|6655|6649|6653.9|6647.9|2
1656634830000|2022-07-01 00:20:30|6653.4|6647.4|6655|6649|6655|6649|6653.4|6647.4|0
1656634840000|2022-07-01 00:20:40|6655.9|6649.9|6656|6650|6656|6650|6655.9|6649.9|16
1656634850000|2022-07-01 00:20:50|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|0
1656634860000|2022-07-01 00:21:00|6656|6650|6648.9|6642.9|6656|6650|6648|6642|5
1656634870000|2022-07-01 00:21:10|6649.9|6643.9|6648.9|6642.9|6651.4|6645.4|6648.9|6642.9|0
1656634880000|2022-07-01 00:21:20|6649.4|6643.4|6650.6|6644.6|6650.6|6644.6|6649.4|6643.4|0
1656634890000|2022-07-01 00:21:30|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|0
1656634910000|2022-07-01 00:21:50|6650.4|6644.4|6647.4|6641.4|6650.4|6644.4|6647.4|6641.4|1
1656634920000|2022-07-01 00:22:00|6649|6643|6649|6643|6649|6643|6649|6643|0
1656634940000|2022-07-01 00:22:20|6648.4|6642.4|6649|6643|6649|6643|6648.4|6642.4|0
1656634980000|2022-07-01 00:23:00|6648.9|6642.9|6648.9|6642.9|6648.9|6642.9|6648.9|6642.9|0
1656635010000|2022-07-01 00:23:30|6648.5|6642.5|6649.4|6643.4|6649.4|6643.4|6648.4|6642.4|0
1656635030000|2022-07-01 00:23:50|6649.5|6643.5|6649.9|6643.9|6649.9|6643.9|6649.5|6643.5|0
1656635040000|2022-07-01 00:24:00|6650.5|6644.5|6651.4|6645.4|6651.4|6645.4|6650.5|6644.5|0
1656635050000|2022-07-01 00:24:10|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|6650.9|6644.9|0
1656635060000|2022-07-01 00:24:20|6650.5|6644.5|6647.6|6641.6|6650.5|6644.5|6647.4|6641.4|1
1656635080000|2022-07-01 00:24:40|6648|6642|6648.1|6642.1|6648.1|6642.1|6648|6642|0
1656635100000|2022-07-01 00:25:00|6648.2|6642.2|6651.1|6645.1|6651.1|6645.1|6648.2|6642.2|1
1656635110000|2022-07-01 00:25:10|6651.6|6645.6|6654.2|6648.2|6654.2|6648.2|6651.6|6645.6|3
1656635130000|2022-07-01 00:25:30|6654.6|6648.6|6655.1|6649.1|6655.1|6649.1|6654.6|6648.6|0
1656635140000|2022-07-01 00:25:40|6655|6649|6655.1|6649.1|6655.1|6649.1|6655|6649|0
1656635160000|2022-07-01 00:26:00|6655|6649|6655|6649|6655|6649|6655|6649|0
1656635170000|2022-07-01 00:26:10|6654.3|6648.3|6652.5|6646.5|6654.3|6648.3|6652.1|6646.1|1
1656635180000|2022-07-01 00:26:20|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|0
1656635190000|2022-07-01 00:26:30|6652.4|6646.4|6652.9|6642.9|6652.9|6646.4|6652.4|6642.5|1
1656635210000|2022-07-01 00:26:50|6653|6643|6650.6|6644.6|6653|6644.6|6650.6|6643|0
1656635220000|2022-07-01 00:27:00|6650.5|6644.5|6650.5|6644.5|6650.5|6644.5|6650.5|6644.5|0
1656635250000|2022-07-01 00:27:30|6650.1|6644.1|6650|6644|6650.1|6644.1|6650|6644|0
1656635260000|2022-07-01 00:27:40|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|0
1656635280000|2022-07-01 00:28:00|6649.7|6643.7|6648|6642|6649.7|6643.7|6648|6642|2
1656635320000|2022-07-01 00:28:40|6647.5|6641.5|6648.5|6642.5|6648.5|6642.5|6647.4|6641.4|0
1656635330000|2022-07-01 00:28:50|6649|6643|6649.4|6643.4|6649.4|6643.4|6649|6643|0
1656635340000|2022-07-01 00:29:00|6649.5|6643.5|6650|6644|6650|6644|6649.5|6643.5|0
1656635350000|2022-07-01 00:29:10|6650.5|6644.5|6652.9|6642.9|6652.9|6644.5|6650.5|6642.9|0
1656635360000|2022-07-01 00:29:20|6653|6643|6653|6643|6653|6643|6653|6643|0
1656635400000|2022-07-01 00:30:00|6652.8|6642.8|6652.8|6642.8|6652.8|6644.4|6650.4|6642.8|0
1656635410000|2022-07-01 00:30:10|6650.4|6644.4|6650.3|6644.3|6650.4|6644.4|6649.4|6643.4|0
1656635420000|2022-07-01 00:30:20|6649.8|6643.8|6649.3|6643.3|6649.8|6643.8|6649.3|6643.3|0
1656635440000|2022-07-01 00:30:40|6648.8|6642.8|6647.5|6641.5|6648.8|6642.8|6647.4|6641.4|1
1656635460000|2022-07-01 00:31:00|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|0
1656635520000|2022-07-01 00:32:00|6647.5|6641.5|6644|6638|6648.3|6642.3|6643.4|6637.4|1
1656635530000|2022-07-01 00:32:10|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|0
1656635540000|2022-07-01 00:32:20|6644|6638|6644.5|6638.5|6644.5|6638.5|6644|6638|0
1656635550000|2022-07-01 00:32:30|6643|6637|6644|6638|6644|6638|6643|6637|0
1656635580000|2022-07-01 00:33:00|6643|6637|6643.5|6637.5|6643.5|6637.5|6643|6637|0
1656635600000|2022-07-01 00:33:20|6644.4|6638.4|6645.3|6639.3|6645.4|6639.4|6644.4|6638.4|1
1656635610000|2022-07-01 00:33:30|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|0
1656635620000|2022-07-01 00:33:40|6645|6639|6645.4|6639.4|6645.4|6639.4|6645|6639|1
1656635630000|2022-07-01 00:33:50|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|0
1656635640000|2022-07-01 00:34:00|6646.4|6640.4|6647.5|6641.5|6647.5|6641.5|6646.4|6640.4|0
1656635670000|2022-07-01 00:34:30|6648.8|6642.8|6648.8|6642.8|6648.8|6642.8|6648.8|6642.8|1
1656635700000|2022-07-01 00:35:00|6647.4|6641.4|6647.5|6641.5|6647.5|6641.5|6647.4|6641.4|3
1656635710000|2022-07-01 00:35:10|6647.9|6641.9|6648|6642|6648|6642|6647.9|6641.9|0
1656635720000|2022-07-01 00:35:20|6647.9|6641.9|6646.9|6640.9|6648|6642|6646.5|6640.5|1
1656635730000|2022-07-01 00:35:30|6647|6641|6647|6641|6647|6641|6647|6641|0
1656635750000|2022-07-01 00:35:50|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|0
1656635760000|2022-07-01 00:36:00|6645.9|6639.9|6644|6638|6645.9|6639.9|6643.9|6637.9|1
1656635770000|2022-07-01 00:36:10|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|0
1656635780000|2022-07-01 00:36:20|6644.4|6638.4|6644.4|6638.4|6644.4|6638.4|6644.4|6638.4|0
1656635810000|2022-07-01 00:36:50|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|0
1656635820000|2022-07-01 00:37:00|6644.4|6638.4|6642.9|6636.9|6644.4|6638.4|6642.3|6636.3|1
1656635830000|2022-07-01 00:37:10|6643.8|6637.8|6646.8|6640.8|6646.8|6640.8|6643.8|6637.8|2
1656635840000|2022-07-01 00:37:20|6647.2|6641.2|6643.8|6637.8|6647.2|6641.2|6643.7|6637.7|3
1656635850000|2022-07-01 00:37:30|6645.8|6639.8|6647.8|6641.8|6647.8|6641.8|6645.8|6639.8|0
1656635860000|2022-07-01 00:37:40|6647.9|6641.9|6647.9|6641.9|6648.4|6642.4|6647.9|6641.9|2
1656635870000|2022-07-01 00:37:50|6648|6642|6648|6642|6648|6642|6647.5|6641.5|3
1656635880000|2022-07-01 00:38:00|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|0
1656635900000|2022-07-01 00:38:20|6648|6642|6648|6642|6648|6642|6648|6642|0
1656635910000|2022-07-01 00:38:30|6647.5|6641.5|6644.5|6638.5|6647.5|6641.5|6644.5|6638.5|1
1656635920000|2022-07-01 00:38:40|6645|6639|6643.5|6637.5|6645|6639|6643.5|6637.5|2
1656635940000|2022-07-01 00:39:00|6643.9|6637.9|6643.9|6637.9|6643.9|6637.9|6643.9|6637.9|0
1656635970000|2022-07-01 00:39:30|6644.4|6638.4|6647.4|6641.4|6647.4|6641.4|6644.4|6638.4|1
1656635980000|2022-07-01 00:39:40|6645.3|6639.3|6647.4|6641.4|6647.9|6641.9|6644.9|6638.9|1
1656636000000|2022-07-01 00:40:00|6647.9|6641.9|6649.5|6643.5|6649.5|6643.5|6647.9|6641.9|1
1656636010000|2022-07-01 00:40:10|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|0
1656636030000|2022-07-01 00:40:30|6649.5|6643.5|6650.4|6644.4|6650.4|6644.4|6649.5|6643.5|0
1656636070000|2022-07-01 00:41:10|6650.5|6644.5|6653.9|6647.9|6653.9|6647.9|6650.1|6644.1|10
1656636090000|2022-07-01 00:41:30|6655|6649|6655|6649|6655|6649|6655|6649|1
1656636100000|2022-07-01 00:41:40|6654.9|6648.9|6654.4|6648.4|6655|6649|6654.4|6648.4|2
1656636110000|2022-07-01 00:41:50|6654.9|6648.9|6655|6649|6655|6649|6654.9|6648.9|7
1656636120000|2022-07-01 00:42:00|6654.9|6648.9|6662.9|6652.9|6662.9|6652.9|6654.9|6648.9|2
1656636130000|2022-07-01 00:42:10|6663.4|6653.4|6664.9|6654.9|6664.9|6656.4|6662.3|6653.4|0
1656636140000|2022-07-01 00:42:20|6663.4|6657.4|6663.4|6657.4|6663.8|6657.8|6663.4|6657.4|0
1656636150000|2022-07-01 00:42:30|6662.9|6656.9|6664.3|6658.3|6665.8|6658.9|6662.9|6655.8|1
1656636160000|2022-07-01 00:42:40|6664.7|6658.7|6665.1|6659.1|6665.1|6659.1|6664.7|6658.7|0
1656636170000|2022-07-01 00:42:50|6665.6|6659.6|6668.2|6662.2|6668.2|6662.2|6665.6|6659.6|8
1656636180000|2022-07-01 00:43:00|6668.4|6662.4|6668.5|6662.5|6668.5|6662.5|6668.4|6662.4|0
1656636190000|2022-07-01 00:43:10|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|0
1656636210000|2022-07-01 00:43:30|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1656636240000|2022-07-01 00:44:00|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|6669.4|6663.4|0
1656636250000|2022-07-01 00:44:10|6669.6|6663.6|6668.5|6662.5|6669.6|6663.6|6668.4|6662.4|0
1656636260000|2022-07-01 00:44:20|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|6668.4|6662.4|0
1656636290000|2022-07-01 00:44:50|6668.5|6662.5|6669.4|6663.4|6669.4|6663.4|6668.5|6662.5|0
1656636300000|2022-07-01 00:45:00|6668.9|6662.9|6669.6|6663.6|6669.6|6663.6|6668.5|6662.5|0
1656636320000|2022-07-01 00:45:20|6668.9|6662.9|6668|6662|6668.9|6662.9|6668|6662|0
1656636360000|2022-07-01 00:46:00|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1656636370000|2022-07-01 00:46:10|6667.1|6661.1|6668|6662|6668|6662|6666.3|6660.3|2
1656636380000|2022-07-01 00:46:20|6667.6|6661.6|6668|6662|6668|6662|6667.6|6661.6|0
1656636390000|2022-07-01 00:46:30|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1656636400000|2022-07-01 00:46:40|6667.5|6661.5|6667.4|6661.4|6667.5|6661.5|6667.4|6661.4|0
1656636410000|2022-07-01 00:46:50|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.4|6661.4|0
1656636420000|2022-07-01 00:47:00|6668|6662|6667.6|6661.6|6668.6|6662.6|6667.6|6661.6|0
1656636460000|2022-07-01 00:47:40|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|6667.1|6661.1|0
1656636480000|2022-07-01 00:48:00|6667.5|6661.5|6667.9|6661.9|6667.9|6661.9|6667.5|6661.5|0
1656636490000|2022-07-01 00:48:10|6669.5|6663.5|6670|6664|6670|6664|6669.5|6663.5|1
1656636520000|2022-07-01 00:48:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1656636560000|2022-07-01 00:49:20|6670.8|6664.8|6670.8|6664.8|6671|6665|6670.8|6664.8|3
1656636580000|2022-07-01 00:49:40|||||||||1
1656636600000|2022-07-01 00:50:00|6669.9|6663.9|6667.1|6661.1|6669.9|6663.9|6667.1|6661.1|1
1656636610000|2022-07-01 00:50:10|6667|6661|6666.8|6660.8|6667|6661|6666.8|6660.8|0
1656636630000|2022-07-01 00:50:30|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|0
1656636660000|2022-07-01 00:51:00|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|0
1656636670000|2022-07-01 00:51:10|6666.9|6660.9|6666.8|6660.8|6666.9|6660.9|6666.3|6660.3|0
1656636680000|2022-07-01 00:51:20|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1656636690000|2022-07-01 00:51:30|6666.8|6660.8|6666.9|6660.9|6666.9|6660.9|6666.3|6660.3|0
1656636720000|2022-07-01 00:52:00|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1656636730000|2022-07-01 00:52:10|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1656636770000|2022-07-01 00:52:50|6666|6660|6666.6|6660.6|6666.6|6660.6|6666|6660|0
1656636790000|2022-07-01 00:53:10|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|0
1656636800000|2022-07-01 00:53:20|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1656636810000|2022-07-01 00:53:30|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|0
1656636820000|2022-07-01 00:53:40|6666.5|6660.5|6666.3|6660.3|6666.5|6660.5|6666.3|6660.3|0
1656636830000|2022-07-01 00:53:50|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666.4|6660.4|0
1656636840000|2022-07-01 00:54:00|6666.6|6660.6|6668.4|6662.4|6668.4|6662.4|6666.6|6660.6|0
1656636850000|2022-07-01 00:54:10|6668.5|6662.5|6668.4|6662.4|6668.5|6662.5|6668.4|6662.4|0
1656636870000|2022-07-01 00:54:30|6668|6662|6668.4|6662.4|6668.6|6662.6|6667.8|6661.8|0
1656636900000|2022-07-01 00:55:00|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|6670.9|6660.9|0
1656636910000|2022-07-01 00:55:10|6671|6661|6671|6661|6671|6661|6671|6661|0
1656636950000|2022-07-01 00:55:50|6670.9|6660.9|6670.8|6660.8|6671|6661|6670.8|6660.8|0
1656636960000|2022-07-01 00:56:00|6669.8|6663.8|6671.3|6665.3|6671.3|6665.3|6669.4|6663.4|0
1656636970000|2022-07-01 00:56:10|6671.1|6665.1|6669.8|6663.8|6671.1|6665.1|6669.8|6663.8|2
1656636980000|2022-07-01 00:56:20|||||||||1
1656636990000|2022-07-01 00:56:30|6669.7|6663.7|6669.7|6663.7|6669.7|6663.7|6669.7|6663.7|0
1656637000000|2022-07-01 00:56:40|6666.8|6660.8|6667.3|6661.3|6669.8|6661.3|6666.8|6659.8|0
1656637010000|2022-07-01 00:56:50|6666.8|6660.8|6666.8|6660.8|6666.8|6660.8|6666.3|6660.3|0
1656637020000|2022-07-01 00:57:00|6666.3|6660.3|6665.8|6659.8|6666.3|6660.3|6665.8|6659.8|0
1656637040000|2022-07-01 00:57:20|6666.3|6660.3|6666.9|6660.9|6666.9|6660.9|6666.3|6660.3|0
1656637060000|2022-07-01 00:57:40|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|6667.5|6661.5|0
1656637070000|2022-07-01 00:57:50|6669.3|6663.3|6669.4|6663.4|6670.3|6664.3|6669.3|6663.3|0
1656637080000|2022-07-01 00:58:00|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|6669.5|6663.5|0
1656637150000|2022-07-01 00:59:10|6669.9|6663.9|6669|6663|6669.9|6663.9|6669|6663|0
1656637160000|2022-07-01 00:59:20|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|6668.5|6662.5|0
1656637180000|2022-07-01 00:59:40|6668|6662|6665.9|6659.9|6668|6662|6665.4|6659.4|0
1656637190000|2022-07-01 00:59:50|6665.5|6659.5|6664.2|6658.2|6665.5|6659.5|6664.2|6658.2|0
1656637200000|2022-07-01 01:00:00|6663.4|6657.4|6660.2|6654.2|6663.4|6657.4|6658.7|6651.8|0
1656637210000|2022-07-01 01:00:10|6659.7|6653.7|6669.8|6659.8|6669.8|6661.3|6659.7|6653.7|0
1656637220000|2022-07-01 01:00:20|6669.9|6659.9|6669.9|6663.9|6671|6665|6668.8|6659.9|1
1656637230000|2022-07-01 01:00:30|6670.9|6664.9|6671|6665|6671|6665|6670|6664|0
1656637240000|2022-07-01 01:00:40|6670|6664|6670.5|6664.5|6670.5|6664.5|6670|6664|0
1656637250000|2022-07-01 01:00:50|6670.4|6664.4|6670.9|6664.9|6670.9|6664.9|6670.4|6664.4|0
1656637260000|2022-07-01 01:01:00|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|6670.4|6664.4|0
1656637280000|2022-07-01 01:01:20|6670|6664|6669|6663|6670|6664|6667.8|6657.8|0
1656637290000|2022-07-01 01:01:30|6669.4|6663.4|6669.9|6663.9|6669.9|6663.9|6669.4|6663.4|0
1656637300000|2022-07-01 01:01:40|6670.5|6664.5|6670.4|6664.4|6670.5|6664.5|6670.4|6664.4|0
1656637380000|2022-07-01 01:03:00|6670|6664|6667.5|6661.5|6670|6664|6667.5|6661.5|1
1656637390000|2022-07-01 01:03:10|6667|6661|6663|6657|6667|6661|6663|6657|1
1656637400000|2022-07-01 01:03:20|6661.7|6655.7|6661.9|6651.9|6662|6655.7|6660.3|6651.9|0
1656637410000|2022-07-01 01:03:30|6661.8|6651.8|6661.7|6651.7|6661.8|6651.8|6661.7|6651.7|0
1656637430000|2022-07-01 01:03:50|6659.3|6653.3|6657.4|6651.4|6659.3|6653.3|6656.4|6650.4|1
1656637440000|2022-07-01 01:04:00|6657.9|6651.9|6657.4|6651.4|6657.9|6651.9|6655.7|6649.7|1
1656637450000|2022-07-01 01:04:10|6656.1|6650.1|6654.4|6648.4|6656.1|6650.1|6652.9|6646.9|1
1656637460000|2022-07-01 01:04:20|6653.9|6647.9|6653.9|6647.9|6654.4|6648.4|6653.9|6647.9|0
1656637470000|2022-07-01 01:04:30|6653.8|6647.8|6653.4|6647.4|6654.9|6647.9|6652.4|6644.9|0
1656637480000|2022-07-01 01:04:40|6653.8|6647.8|6653.7|6647.7|6654.9|6648.9|6653.3|6647.3|0
1656637490000|2022-07-01 01:04:50|6653.8|6647.8|6653.7|6647.7|6653.8|6647.8|6653.3|6647.3|0
1656637500000|2022-07-01 01:05:00|6653.3|6647.3|6659.9|6649.9|6659.9|6649.9|6653.3|6647.3|0
1656637510000|2022-07-01 01:05:10|6660.3|6650.3|6661.3|6651.3|6661.3|6651.3|6660.3|6650.3|0
1656637520000|2022-07-01 01:05:20|6661.4|6651.4|6661.4|6651.4|6661.4|6651.4|6661.4|6651.4|0
1656637530000|2022-07-01 01:05:30|6661.8|6651.8|6661.8|6651.8|6661.8|6651.8|6661.4|6651.4|0
1656637560000|2022-07-01 01:06:00|6661.9|6651.9|6661.9|6651.9|6661.9|6651.9|6661.9|6651.9|0
1656637570000|2022-07-01 01:06:10|6661.8|6651.8|6660.4|6654.4|6661.8|6654.4|6660.2|6651.8|0
1656637580000|2022-07-01 01:06:20|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|0
1656637590000|2022-07-01 01:06:30|6664.3|6654.3|6664.8|6654.8|6664.8|6657.2|6663.2|6654.3|0
1656637610000|2022-07-01 01:06:50|6661.3|6655.3|6659.9|6653.9|6661.3|6655.3|6659.9|6653.9|0
1656637620000|2022-07-01 01:07:00|6660.3|6654.3|6664.4|6654.4|6664.4|6654.7|6659.9|6653.9|0
1656637630000|2022-07-01 01:07:10|6664.3|6654.3|6662.8|6652.8|6664.3|6655.2|6660.4|6652.8|0
1656637640000|2022-07-01 01:07:20|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|0
1656637650000|2022-07-01 01:07:30|6660.7|6650.7|6660.3|6650.3|6660.7|6651|6657|6649|0
1656637680000|2022-07-01 01:08:00|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|0
1656637690000|2022-07-01 01:08:10|6660.7|6650.7|6662.3|6647.3|6662.4|6650.7|6660.2|6647.3|0
1656637700000|2022-07-01 01:08:20|6662.4|6647.4|6656.9|6646.9|6662.4|6650.3|6656.9|6646.9|0
1656637710000|2022-07-01 01:08:30|6658.4|6643.4|6656.4|6646.4|6658.4|6646.9|6656.4|6643.4|0
1656637720000|2022-07-01 01:08:40|6656.8|6646.8|6656.9|6646.9|6656.9|6646.9|6656.8|6646.8|0
1656637740000|2022-07-01 01:09:00|6656.8|6646.8|6651.5|6645.5|6656.8|6646.8|6651.5|6644.4|0
1656637750000|2022-07-01 01:09:10|6652.2|6646.2|6654.4|6644.4|6655.3|6646.2|6652.2|6644.4|1
1656637760000|2022-07-01 01:09:20|6654.8|6644.8|6651.4|6645.4|6655.2|6645.4|6651.4|6644.7|0
1656637770000|2022-07-01 01:09:30|6650.8|6644.8|6650.3|6644.3|6650.8|6644.8|6650.3|6644.3|0
1656637780000|2022-07-01 01:09:40|6649.2|6643.2|6648.2|6638.2|6649.2|6643.2|6647.2|6637.3|1
1656637790000|2022-07-01 01:09:50|6647.8|6637.8|6647.4|6637.4|6648.2|6638.2|6647.4|6637.4|0
1656637800000|2022-07-01 01:10:00|6650.3|6635.3|6650.3|6635.3|6650.3|6638.2|6648.2|6635.3|0
1656637810000|2022-07-01 01:10:10|6648.2|6638.2|6650.3|6635.3|6650.3|6638.2|6648.2|6635.3|0
1656637820000|2022-07-01 01:10:20|6648.2|6638.2|6648.8|6638.8|6648.8|6638.8|6648.2|6638.2|0
1656637830000|2022-07-01 01:10:30|6646.3|6640.3|6643.3|6637.3|6646.3|6640.3|6643.3|6637.3|0
1656637840000|2022-07-01 01:10:40|6643.2|6637.2|6641.9|6635.9|6643.2|6637.2|6641.9|6635.9|0
1656637850000|2022-07-01 01:10:50|6639.4|6633.4|6640.8|6630.8|6640.8|6633.4|6639.1|6629.9|3
1656637860000|2022-07-01 01:11:00|6637.8|6631.8|6637.4|6631.4|6637.8|6631.8|6636.4|6630.4|0
1656637870000|2022-07-01 01:11:10|6637.8|6631.8|6639.4|6633.4|6639.4|6633.4|6637.4|6628.4|1
1656637880000|2022-07-01 01:11:20|6641|6631|6641|6635|6641|6635|6639.9|6630.9|2
1656637890000|2022-07-01 01:11:30|6640.4|6634.4|6641.4|6631.4|6641.4|6634.4|6640.2|6631.4|2
1656637900000|2022-07-01 01:11:40|6641.9|6631.9|6643.4|6637.4|6643.9|6637.5|6640.4|6631.8|2
1656637910000|2022-07-01 01:11:50|6644|6638|6644|6638|6644|6638|6644|6638|0
1656637920000|2022-07-01 01:12:00|6644.1|6638.1|6646.4|6636.4|6649.9|6639.9|6644.1|6634.4|1
1656637930000|2022-07-01 01:12:10|6637.5|6631.5|6637|6631|6637.5|6631.5|6636.5|6630.5|2
1656637950000|2022-07-01 01:12:30|6636.9|6630.9|6637.9|6627.9|6638|6631.5|6636.9|6627.9|0
1656637960000|2022-07-01 01:12:40|6637.8|6627.8|6633.9|6627.9|6637.8|6627.9|6632|6626|2
1656637970000|2022-07-01 01:12:50|6633.4|6627.4|6633.3|6627.3|6633.8|6627.8|6633.2|6627.2|11
1656637980000|2022-07-01 01:13:00|6635.7|6625.7|6635.2|6629.2|6635.9|6629.2|6631.7|6625.7|1
1656637990000|2022-07-01 01:13:10|6633|6627|6637.9|6631.9|6637.9|6631.9|6633|6627|1
1656638000000|2022-07-01 01:13:20|6638.5|6632.5|6640.4|6634.4|6640.4|6634.4|6638.5|6632.5|0
1656638010000|2022-07-01 01:13:30|6640.9|6634.9|6640.4|6634.4|6640.9|6634.9|6640.4|6634.4|0
1656638020000|2022-07-01 01:13:40|6639.9|6633.9|6639.9|6633.9|6640.4|6634.4|6639.9|6633.9|0
1656638030000|2022-07-01 01:13:50|6640.4|6634.4|6642.6|6636.6|6643.9|6636.6|6639.9|6633.9|0
1656638040000|2022-07-01 01:14:00|6642.5|6636.5|6643.4|6637.4|6643.4|6637.4|6642.5|6636.5|0
1656638050000|2022-07-01 01:14:10|6643|6637|6644.4|6638.4|6644.5|6638.5|6643|6637|0
1656638060000|2022-07-01 01:14:20|6644.3|6638.3|6645.4|6639.4|6645.4|6639.4|6644.3|6638.3|0
1656638070000|2022-07-01 01:14:30|6645.3|6639.3|6644.3|6638.3|6645.9|6639.3|6644.3|6635.8|0
1656638090000|2022-07-01 01:14:50|6643.8|6637.8|6642.8|6632.8|6643.8|6637.8|6642.8|6632.8|0
1656638100000|2022-07-01 01:15:00|6640.3|6634.3|6644.5|6629.5|6644.5|6634.3|6638.3|6629.4|1
1656638110000|2022-07-01 01:15:10|6644.9|6629.9|6645.5|6630.5|6645.9|6630.9|6644.9|6629.9|0
1656638120000|2022-07-01 01:15:20|6645.9|6630.9|6646.3|6631.3|6646.3|6631.3|6645.5|6630.5|0
1656638140000|2022-07-01 01:15:40|6647.8|6632.8|6648.3|6633.3|6648.3|6633.3|6647.8|6632.8|0
1656638150000|2022-07-01 01:15:50|6648.8|6633.8|6648.8|6633.8|6649.2|6634.2|6648.8|6633.8|0
1656638180000|2022-07-01 01:16:20|6647.9|6632.9|6647.9|6632.9|6647.9|6632.9|6647.9|6632.9|1
1656638190000|2022-07-01 01:16:30|6647.3|6632.3|6647.3|6632.3|6647.3|6632.3|6647.3|6632.3|0
1656638240000|2022-07-01 01:17:20|6646.7|6631.7|6646.3|6631.3|6646.7|6631.7|6646.3|6631.3|0
1656638250000|2022-07-01 01:17:30|6642.9|6632.9|6642.8|6627.8|6642.9|6632.9|6642.8|6627.8|0
1656638260000|2022-07-01 01:17:40|6643.3|6628.3|6644.3|6629.3|6644.3|6629.3|6643.3|6628.3|0
1656638270000|2022-07-01 01:17:50|6644.4|6629.4|6641.5|6631.5|6644.4|6631.5|6641.5|6629.4|0
1656638280000|2022-07-01 01:18:00|6641.3|6631.3|6644.4|6629.4|6644.4|6631.3|6641.3|6629.3|0
1656638290000|2022-07-01 01:18:10|6645.3|6630.3|6646.3|6631.3|6646.3|6631.3|6645.3|6630.3|0
1656638300000|2022-07-01 01:18:20|6645.9|6630.9|6645.3|6630.3|6645.9|6630.9|6645.3|6630.3|0
1656638310000|2022-07-01 01:18:30|6644.3|6629.3|6643.8|6628.8|6644.3|6632.3|6638.3|6627.6|0
1656638320000|2022-07-01 01:18:40|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|0
1656638330000|2022-07-01 01:18:50|6641.3|6631.3|6638.8|6628.8|6641.3|6632.3|6638.2|6628.8|0
1656638350000|2022-07-01 01:19:10|6635.6|6629.6|6634.3|6624.3|6638.4|6629.6|6634.3|6621.8|0
1656638360000|2022-07-01 01:19:20|6635.3|6625.3|6635.8|6625.8|6635.8|6625.8|6635.3|6625.3|0
1656638370000|2022-07-01 01:19:30|6633.3|6627.3|6635.7|6625.7|6637.3|6627.3|6633.3|6622.3|0
1656638380000|2022-07-01 01:19:40|6633.3|6627.3|6633.3|6627.3|6635.8|6627.3|6633.3|6625.3|0
1656638410000|2022-07-01 01:20:10|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1656638420000|2022-07-01 01:20:20|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1656638430000|2022-07-01 01:20:30|6636.8|6626.8|6636.9|6626.9|6636.9|6626.9|6636.8|6626.8|0
1656638440000|2022-07-01 01:20:40|6637|6627|6636.8|6626.8|6637|6627|6636.8|6626.8|0
1656638450000|2022-07-01 01:20:50|6635.4|6629.4|6638.8|6628.8|6638.8|6631.4|6635.4|6628.8|0
1656638460000|2022-07-01 01:21:00|6637.3|6631.3|6641.8|6631.8|6642|6632|6637.3|6631.3|0
1656638470000|2022-07-01 01:21:10|6641.4|6631.4|6641.4|6631.4|6641.8|6631.8|6641.3|6631.3|0
1656638480000|2022-07-01 01:21:20|6641.9|6631.9|6643.4|6633.4|6646.3|6634.5|6640.5|6631.3|1
1656638490000|2022-07-01 01:21:30|6643.2|6633.2|6642.8|6632.8|6643.2|6633.2|6642.8|6632.8|0
1656638500000|2022-07-01 01:21:40|6640.3|6634.3|6643.2|6628.2|6643.2|6634.3|6639.2|6628.2|0
1656638520000|2022-07-01 01:22:00|6641.3|6631.3|6639.7|6629.7|6643.3|6631.3|6639.7|6628.3|0
1656638530000|2022-07-01 01:22:10|6639.6|6629.6|6636.8|6630.8|6639.6|6630.8|6636.8|6629.6|0
1656638540000|2022-07-01 01:22:20|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|0
1656638550000|2022-07-01 01:22:30|6636.2|6630.2|6635.7|6625.7|6636.2|6630.2|6635.2|6625.7|1
1656638570000|2022-07-01 01:22:50|6635.8|6625.8|6635.8|6625.8|6635.8|6625.8|6635.8|6625.8|0
1656638580000|2022-07-01 01:23:00|6633.3|6627.3|6633.3|6627.3|6633.8|6627.8|6632.3|6626.3|0
1656638590000|2022-07-01 01:23:10|6633.2|6627.2|6632.6|6626.6|6633.2|6627.2|6632.6|6626.6|0
1656638600000|2022-07-01 01:23:20|6632.7|6626.7|6633.5|6627.5|6633.5|6627.5|6632.7|6626.7|0
1656638610000|2022-07-01 01:23:30|6633.6|6627.6|6634.2|6628.2|6634.2|6628.2|6633.3|6627.3|0
1656638630000|2022-07-01 01:23:50|6633.8|6627.8|6634.2|6628.2|6634.2|6628.2|6633.8|6627.8|0
1656638640000|2022-07-01 01:24:00|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1656638650000|2022-07-01 01:24:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1656638660000|2022-07-01 01:24:20|6630.8|6624.8|6632.8|6626.8|6633.3|6627.3|6630.8|6624.8|3
1656638670000|2022-07-01 01:24:30|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6632.8|6626.8|0
1656638680000|2022-07-01 01:24:40|6632.9|6626.9|6632.8|6626.8|6632.9|6626.9|6632.8|6626.8|5
1656638690000|2022-07-01 01:24:50|6633.3|6627.3|6631.7|6625.7|6633.3|6627.3|6631.7|6625.7|0
1656638700000|2022-07-01 01:25:00|6633|6627|6634.2|6628.2|6636.7|6629.2|6633|6626.7|0
1656638710000|2022-07-01 01:25:10|6634.1|6628.1|6634.1|6628.1|6634.1|6628.1|6633.2|6627.2|0
1656638720000|2022-07-01 01:25:20|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.2|6627.2|0
1656638730000|2022-07-01 01:25:30|6633.2|6627.2|6632.2|6626.2|6633.7|6627.7|6632.2|6626.2|0
1656638740000|2022-07-01 01:25:40|6632.6|6626.6|6635.2|6629.2|6635.2|6629.2|6632.6|6626.6|0
1656638750000|2022-07-01 01:25:50|6636.8|6626.8|6635.2|6629.2|6636.8|6629.2|6634.8|6626.8|0
1656638760000|2022-07-01 01:26:00|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|0
1656638770000|2022-07-01 01:26:10|6634.3|6628.3|6634.7|6628.7|6634.7|6628.7|6634.3|6628.3|0
1656638780000|2022-07-01 01:26:20|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1656638800000|2022-07-01 01:26:40|6634.2|6628.2|6634.2|6628.2|6634.3|6628.3|6633.7|6627.7|0
1656638810000|2022-07-01 01:26:50|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1656638820000|2022-07-01 01:27:00|6634.2|6628.2|6633.2|6627.2|6634.2|6628.2|6633.2|6627.2|0
1656638830000|2022-07-01 01:27:10|6633.7|6627.7|6630.9|6624.9|6633.7|6627.7|6630.3|6624.3|3
1656638840000|2022-07-01 01:27:20|6631.2|6625.2|6629.8|6623.8|6631.2|6625.2|6629.8|6623.8|0
1656638850000|2022-07-01 01:27:30|6629.4|6623.4|6630.7|6624.7|6630.7|6624.7|6629.4|6623.4|1
1656638860000|2022-07-01 01:27:40|6630.8|6624.8|6632.7|6626.7|6632.7|6626.7|6630.8|6624.8|0
1656638870000|2022-07-01 01:27:50|6633.7|6627.7|6634.2|6628.2|6634.8|6628.8|6633.7|6627.7|0
1656638880000|2022-07-01 01:28:00|6633.8|6627.8|6637.8|6631.8|6637.8|6631.8|6633.8|6627.8|3
1656638890000|2022-07-01 01:28:10|6637.7|6631.7|6637.3|6631.3|6639.7|6633.7|6637.3|6631.3|0
1656638900000|2022-07-01 01:28:20|6638.3|6632.3|6637.5|6631.5|6638.3|6632.3|6637.5|6631.5|0
1656638910000|2022-07-01 01:28:30|6637.3|6631.3|6637.2|6627.2|6637.8|6631.8|6636.4|6627.2|0
1656638920000|2022-07-01 01:28:40|6637|6627|6635.7|6625.7|6637|6628.2|6633.7|6625.7|0
1656638930000|2022-07-01 01:28:50|6634.7|6628.7|6637.7|6627.7|6637.7|6630.2|6634.2|6627.2|0
1656638940000|2022-07-01 01:29:00|6636.7|6630.7|6636.1|6630.1|6636.7|6630.7|6636.1|6630.1|0
1656638950000|2022-07-01 01:29:10|6636.8|6630.8|6637.8|6627.8|6637.8|6631.2|6636.2|6627.8|0
1656638960000|2022-07-01 01:29:20|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1656638980000|2022-07-01 01:29:40|6634.3|6628.3|6634.2|6628.2|6634.3|6628.3|6634.2|6628.2|0
1656638990000|2022-07-01 01:29:50|6635.7|6625.7|6635.7|6625.7|6635.7|6625.7|6635.7|6625.7|0
1656639000000|2022-07-01 01:30:00|6631.2|6625.2|6634.2|6628.2|6635.7|6628.2|6630.7|6624.7|0
1656639010000|2022-07-01 01:30:10|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.1|6627.1|0
1656639020000|2022-07-01 01:30:20|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1656639030000|2022-07-01 01:30:30|6634.6|6628.6|6634.2|6628.2|6634.6|6628.6|6634.2|6628.2|0
1656639090000|2022-07-01 01:31:30|6634.7|6628.7|6632.2|6626.2|6635.7|6628.7|6632.2|6625.7|0
1656639100000|2022-07-01 01:31:40|6632.7|6626.7|6632.2|6626.2|6635.2|6626.7|6632.2|6625.2|0
1656639110000|2022-07-01 01:31:50|6635.2|6625.2|6633.7|6623.7|6635.7|6625.7|6633.7|6623.7|0
1656639120000|2022-07-01 01:32:00|6632.2|6626.2|6632.1|6626.1|6633.8|6626.2|6632.1|6623.7|0
1656639130000|2022-07-01 01:32:10|6632.2|6626.2|6634.2|6628.2|6634.2|6628.2|6632.2|6626.2|0
1656639160000|2022-07-01 01:32:40|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6634.7|6628.7|0
1656639170000|2022-07-01 01:32:50|6635.7|6629.7|6636.7|6630.7|6636.7|6630.7|6635.7|6629.7|0
1656639190000|2022-07-01 01:33:10|6636.8|6630.8|6637.7|6631.7|6637.7|6631.7|6636.8|6630.8|0
1656639200000|2022-07-01 01:33:20|6637.2|6631.2|6637.7|6627.7|6637.7|6631.2|6634.9|6626.9|0
1656639210000|2022-07-01 01:33:30|6636.2|6630.2|6637.7|6627.7|6637.7|6630.2|6636.2|6627.7|0
1656639230000|2022-07-01 01:33:50|6636.2|6630.2|6637.7|6627.7|6637.7|6630.2|6636.2|6627.7|0
1656639260000|2022-07-01 01:34:20|6636.2|6630.2|6636.7|6630.7|6636.7|6630.7|6636.2|6630.2|0
1656639270000|2022-07-01 01:34:30|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1656639300000|2022-07-01 01:35:00|6636.1|6630.1|6634.1|6628.1|6636.1|6630.1|6634.1|6628.1|0
1656639310000|2022-07-01 01:35:10|6633.7|6627.7|6634.1|6628.1|6634.1|6628.1|6633.7|6627.7|0
1656639320000|2022-07-01 01:35:20|6633.7|6627.7|6634.1|6628.1|6634.1|6628.1|6633.7|6627.7|0
1656639330000|2022-07-01 01:35:30|6632.3|6626.3|6631.2|6625.2|6635.6|6626.7|6631.1|6623.6|0
1656639340000|2022-07-01 01:35:40|6633.6|6623.6|6631.6|6625.6|6633.6|6626.6|6631.6|6623.6|0
1656639360000|2022-07-01 01:36:00|6630.8|6624.8|6630.6|6624.6|6631.6|6625.6|6630.1|6624.1|0
1656639370000|2022-07-01 01:36:10|6631.2|6625.2|6631.1|6625.1|6631.3|6625.3|6630.6|6624.6|0
1656639380000|2022-07-01 01:36:20|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|0
1656639390000|2022-07-01 01:36:30|||||||||1
1656639400000|2022-07-01 01:36:40|6631.1|6625.1|6631.2|6625.2|6631.2|6625.2|6631.1|6625.1|0
1656639410000|2022-07-01 01:36:50|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6630.6|6624.6|0
1656639430000|2022-07-01 01:37:10|6631.2|6625.2|6631.2|6625.2|6631.2|6625.2|6631.1|6625.1|0
1656639460000|2022-07-01 01:37:40|6631.1|6625.1|6634.6|6624.6|6634.6|6626.2|6631.1|6624.6|1
1656639470000|2022-07-01 01:37:50|6635.1|6625.1|6632.2|6626.2|6635.1|6626.2|6632.2|6625.1|0
1656639480000|2022-07-01 01:38:00|6634.6|6624.6|6632.2|6626.2|6634.6|6626.2|6632.2|6624.6|0
1656639490000|2022-07-01 01:38:10|6634.6|6624.6|6635.1|6625.1|6635.1|6626.3|6632.2|6624.6|0
1656639500000|2022-07-01 01:38:20|6632.3|6626.3|6635.7|6625.7|6635.7|6626.3|6632.3|6625.2|0
1656639510000|2022-07-01 01:38:30|6634.1|6628.1|6634.8|6628.8|6634.8|6628.8|6634.1|6628.1|0
1656639530000|2022-07-01 01:38:50|6633.6|6627.6|6635.6|6625.6|6635.7|6628.3|6632.7|6625.6|0
1656639540000|2022-07-01 01:39:00|6635.5|6625.5|6632.6|6626.6|6635.5|6626.6|6632.6|6625.5|0
1656639550000|2022-07-01 01:39:10|6633.1|6627.1|6635.6|6625.6|6635.6|6627.1|6633.1|6625.6|0
1656639560000|2022-07-01 01:39:20|6634.1|6628.1|6635.3|6629.3|6635.3|6629.3|6634.1|6628.1|0
1656639570000|2022-07-01 01:39:30|6634.8|6628.8|6634.8|6628.8|6635.2|6629.2|6634.8|6628.8|0
1656639580000|2022-07-01 01:39:40|6634.7|6628.7|6634.8|6628.8|6634.8|6628.8|6634.7|6628.7|0
1656639590000|2022-07-01 01:39:50|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|0
1656639600000|2022-07-01 01:40:00|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.7|6628.7|0
1656639610000|2022-07-01 01:40:10|6633.4|6627.4|6632.6|6626.6|6633.4|6627.4|6632.6|6626.6|0
1656639630000|2022-07-01 01:40:30|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|0
1656639640000|2022-07-01 01:40:40|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1656639670000|2022-07-01 01:41:10|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1656639680000|2022-07-01 01:41:20|6631.6|6625.6|6630.1|6624.1|6631.6|6625.6|6630.1|6624.1|0
1656639720000|2022-07-01 01:42:00|6629.7|6623.7|6629.6|6623.6|6630.2|6624.2|6627.1|6621.1|4
1656639730000|2022-07-01 01:42:10|6629.2|6623.2|6627.8|6621.8|6629.6|6623.6|6627.8|6621.8|0
1656639740000|2022-07-01 01:42:20|6627.7|6621.7|6627.6|6621.6|6627.8|6621.8|6627.6|6621.6|0
1656639750000|2022-07-01 01:42:30|6627.8|6621.8|6627.6|6621.6|6627.8|6621.8|6627.6|6621.6|0
1656639760000|2022-07-01 01:42:40|6627.7|6621.7|6628.3|6622.3|6628.3|6622.3|6627.6|6621.6|0
1656639770000|2022-07-01 01:42:50|6627.3|6621.3|6628.2|6622.2|6628.8|6622.2|6626.8|6618.8|0
1656639780000|2022-07-01 01:43:00|6628.3|6622.3|6628.7|6618.7|6628.8|6622.3|6626.3|6618.2|0
1656639790000|2022-07-01 01:43:10|6627.1|6621.1|6626.7|6620.7|6628.7|6621.2|6625.6|6618.6|0
1656639800000|2022-07-01 01:43:20|6626.3|6620.3|6625.2|6619.2|6626.7|6620.7|6624.8|6618.8|0
1656639810000|2022-07-01 01:43:30|6624.8|6618.8|6624.1|6618.1|6625.2|6619.2|6623.7|6617.7|0
1656639820000|2022-07-01 01:43:40|6623.7|6617.7|6623.7|6617.7|6624.1|6618.1|6623.7|6617.7|0
1656639830000|2022-07-01 01:43:50|6624.1|6618.1|6624.6|6618.6|6624.6|6618.6|6624.1|6618.1|0
1656639840000|2022-07-01 01:44:00|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1656639850000|2022-07-01 01:44:10|6623.8|6617.8|6621.2|6615.2|6623.8|6617.8|6621.2|6615.2|3
1656639860000|2022-07-01 01:44:20|6617.3|6611.3|6614.8|6608.8|6618.9|6611.3|6614.2|6606.7|7
1656639870000|2022-07-01 01:44:30|6618.6|6608.6|6617.8|6611.8|6618.8|6611.8|6617.3|6608.6|0
1656639880000|2022-07-01 01:44:40|6617.3|6611.3|6618.3|6612.3|6618.3|6612.3|6616.9|6610.9|0
1656639890000|2022-07-01 01:44:50|6617.8|6611.8|6616.3|6610.3|6617.8|6611.8|6615.8|6609.8|1
1656639900000|2022-07-01 01:45:00|||||||||2
1656639950000|2022-07-01 01:45:50|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1656639960000|2022-07-01 01:46:00|6616.3|6610.3|6617.8|6611.8|6617.8|6611.8|6616.3|6610.3|1
1656639980000|2022-07-01 01:46:20|6618.2|6612.2|6619.2|6613.2|6619.6|6613.6|6618.2|6612.2|0
1656639990000|2022-07-01 01:46:30|6619.6|6613.6|6619.2|6613.2|6619.6|6613.6|6619.2|6613.2|0
1656640000000|2022-07-01 01:46:40|6619.6|6613.6|6619.2|6613.2|6619.6|6613.6|6619.2|6613.2|0
1656640010000|2022-07-01 01:46:50|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.2|6613.2|0
1656640020000|2022-07-01 01:47:00|6619.2|6613.2|6618.8|6612.8|6619.2|6613.2|6618.8|6612.8|0
1656640030000|2022-07-01 01:47:10|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1656640040000|2022-07-01 01:47:20|6619.1|6613.1|6619.2|6613.2|6619.2|6613.2|6618.7|6612.7|0
1656640050000|2022-07-01 01:47:30|6618.8|6612.8|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1656640060000|2022-07-01 01:47:40|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|2
1656640070000|2022-07-01 01:47:50|6618.3|6612.3|6618.2|6612.2|6618.6|6612.6|6617.7|6611.7|1
1656640080000|2022-07-01 01:48:00|6617.3|6611.3|6609.8|6603.8|6617.3|6611.3|6609.8|6603.8|3
1656640090000|2022-07-01 01:48:10|6608.3|6602.3|6608.4|6602.4|6608.4|6602.4|6607.9|6601.9|5
1656640100000|2022-07-01 01:48:20|6608.3|6602.3|6604.8|6598.8|6608.3|6602.3|6604.3|6598.3|2
1656640110000|2022-07-01 01:48:30|6604.3|6598.3|6604.8|6594.8|6604.8|6598.5|6603.9|6594.8|3
1656640120000|2022-07-01 01:48:40|6603.1|6597.1|6605.7|6595.7|6605.8|6597.1|6603.1|6594.7|0
1656640130000|2022-07-01 01:48:50|6605.6|6595.6|6604.7|6594.7|6605.7|6597.3|6603.1|6594.7|1
1656640140000|2022-07-01 01:49:00|6603.8|6593.8|6602.8|6592.8|6603.8|6595.7|6601.2|6592.8|0
1656640150000|2022-07-01 01:49:10|6602.7|6592.7|6599.2|6593.2|6602.7|6593.6|6599.1|6592.7|0
1656640160000|2022-07-01 01:49:20|6599.6|6593.6|6598.2|6592.2|6599.6|6593.6|6598.2|6592.2|0
1656640170000|2022-07-01 01:49:30|6603|6593|6594.1|6588.1|6603|6594.6|6594.1|6586.7|9
1656640180000|2022-07-01 01:49:40|6594.5|6588.5|6597.7|6591.7|6597.7|6591.7|6594.2|6588.2|0
1656640190000|2022-07-01 01:49:50|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6597.7|6591.7|0
1656640200000|2022-07-01 01:50:00|6598.5|6592.5|6602.1|6596.1|6602.1|6596.1|6598.5|6592.5|1
1656640210000|2022-07-01 01:50:10|6601.6|6595.6|6602.1|6596.1|6602.1|6596.1|6601.2|6595.2|0
1656640220000|2022-07-01 01:50:20|6601.2|6595.2|6605.6|6595.6|6605.6|6596.3|6601.2|6595.2|0
1656640230000|2022-07-01 01:50:30|6605.7|6595.7|6606.2|6596.2|6606.2|6596.2|6605.7|6595.7|0
1656640240000|2022-07-01 01:50:40|6606.7|6596.7|6611.7|6601.7|6611.7|6601.7|6605.2|6596.7|0
1656640250000|2022-07-01 01:50:50|6612.2|6602.2|6611.7|6601.7|6612.2|6602.2|6611.7|6601.7|0
1656640260000|2022-07-01 01:51:00|6612.3|6602.3|6612.7|6602.7|6612.7|6604.2|6610.2|6601.7|1
1656640270000|2022-07-01 01:51:10|6613.1|6603.1|6613.2|6603.2|6613.6|6603.6|6613|6603|0
1656640280000|2022-07-01 01:51:20|6613.1|6603.1|6613.1|6603.1|6613.1|6603.1|6613.1|6603.1|0
1656640310000|2022-07-01 01:51:50|6613.5|6603.5|6613.2|6603.2|6617.1|6605.2|6613.2|6601.7|0
1656640320000|2022-07-01 01:52:00|6612.7|6602.7|6609.6|6603.6|6612.7|6603.6|6609.6|6602.7|0
1656640330000|2022-07-01 01:52:10|6609|6603|6606.6|6596.6|6609|6603|6604.1|6596.6|1
1656640340000|2022-07-01 01:52:20|6607|6597|6606.6|6596.6|6608.2|6602.2|6606.6|6596.6|1
1656640350000|2022-07-01 01:52:30|6607|6597|6607.2|6597.2|6607.2|6597.2|6607|6597|0
1656640360000|2022-07-01 01:52:40|6606.6|6596.6|6603.7|6597.7|6606.6|6598.2|6603.6|6596.6|0
1656640380000|2022-07-01 01:53:00|6603.6|6597.6|6603.7|6597.7|6603.7|6597.7|6603.6|6597.6|0
1656640390000|2022-07-01 01:53:10|6603.6|6597.6|6603.6|6597.6|6603.7|6597.7|6603.6|6597.6|0
1656640400000|2022-07-01 01:53:20|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|0
1656640420000|2022-07-01 01:53:40|6604.2|6598.2|6606.3|6600.3|6606.3|6600.3|6604.2|6598.2|0
1656640430000|2022-07-01 01:53:50|6607.8|6597.8|6606.2|6600.2|6607.8|6600.2|6606.2|6597.8|0
1656640440000|2022-07-01 01:54:00|6606.3|6600.3|6607.8|6597.8|6607.8|6600.3|6606.3|6597.8|0
1656640450000|2022-07-01 01:54:10|6606.2|6600.2|6609.7|6599.7|6609.7|6600.3|6606.2|6599.7|2
1656640480000|2022-07-01 01:54:40|6606.8|6600.8|6607.4|6601.4|6607.9|6601.9|6606.8|6600.8|3
1656640490000|2022-07-01 01:54:50|||||||||2
1656640500000|2022-07-01 01:55:00|6608.7|6602.7|6608.8|6602.8|6608.8|6602.8|6608.7|6602.7|1
1656640510000|2022-07-01 01:55:10|6609.2|6603.2|6609.8|6603.8|6609.8|6603.8|6609.2|6603.2|0
1656640530000|2022-07-01 01:55:30|6610.2|6604.2|6610.4|6604.4|6610.4|6604.4|6610.2|6604.2|0
1656640590000|2022-07-01 01:56:30|6611.3|6605.3|6610.9|6604.9|6611.4|6605.4|6610.9|6604.9|0
1656640600000|2022-07-01 01:56:40|6610.5|6604.5|6609.3|6603.3|6610.5|6604.5|6609.3|6603.3|2
1656640620000|2022-07-01 01:57:00|6609.2|6603.2|6612.5|6602.5|6612.5|6604.1|6609.2|6602.5|5
1656640630000|2022-07-01 01:57:10|6613.2|6603.2|6616.2|6601.2|6616.2|6607.5|6612.2|6601.2|11
1656640640000|2022-07-01 01:57:20|6614.2|6604.2|6613.7|6603.7|6614.2|6604.2|6613.7|6603.7|0
1656640660000|2022-07-01 01:57:40|6613.2|6603.2|6610|6604|6613.2|6604|6609.9|6603.2|5
1656640680000|2022-07-01 01:58:00|6609.9|6603.9|6613.1|6603.1|6613.1|6604.1|6609.9|6602.5|3
1656640700000|2022-07-01 01:58:20|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|0
1656640710000|2022-07-01 01:58:30|6610.2|6604.2|6610|6604|6612.5|6604.2|6610|6602.5|0
1656640720000|2022-07-01 01:58:40|6609.5|6603.5|6610.6|6600.6|6610.6|6603.5|6609|6600.6|1
1656640730000|2022-07-01 01:58:50|6609|6603|6610.6|6600.6|6610.7|6603.1|6609|6600.6|0
1656640740000|2022-07-01 01:59:00|6609|6603|6610.6|6600.6|6610.7|6603.1|6609|6600.6|0
1656640750000|2022-07-01 01:59:10|6608.2|6602.2|6608.1|6602.1|6609.7|6602.2|6606|6599.7|1
1656640770000|2022-07-01 01:59:30|6608.2|6602.2|6610.7|6600.7|6611.2|6603.2|6608.2|6600.7|0
1656640800000|2022-07-01 02:00:00|6610.6|6600.6|6606.3|6596.3|6610.6|6601.1|6602.4|6596.3|3
1656640820000|2022-07-01 02:00:20|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1656640830000|2022-07-01 02:00:30|6601|6595|6601|6595|6601|6595|6601|6595|2
1656640840000|2022-07-01 02:00:40|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|0
1656640850000|2022-07-01 02:00:50|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|6600.1|6594.1|0
1656640870000|2022-07-01 02:01:10|6599.2|6593.2|6601|6595|6601|6595|6599.2|6593.2|2
1656640880000|2022-07-01 02:01:20|6600.6|6594.6|6601|6595|6601|6595|6600.6|6594.6|0
1656640890000|2022-07-01 02:01:30|6600.5|6594.5|6600.1|6594.1|6600.5|6594.5|6600.1|6594.1|0
1656640910000|2022-07-01 02:01:50|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1656640920000|2022-07-01 02:02:00|6600.1|6594.1|6601|6595|6601|6595|6600.1|6594.1|0
1656640940000|2022-07-01 02:02:20|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6600.6|6594.6|0
1656640960000|2022-07-01 02:02:40|6601.6|6595.6|6602.9|6596.9|6602.9|6596.9|6601.6|6595.6|4
1656640970000|2022-07-01 02:02:50|6603.1|6597.1|6602.1|6596.1|6603.1|6597.1|6602.1|6596.1|0
1656640980000|2022-07-01 02:03:00|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|0
1656640990000|2022-07-01 02:03:10|6601.7|6595.7|6601.1|6595.1|6601.7|6595.7|6601.1|6595.1|0
1656641000000|2022-07-01 02:03:20|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|6601.6|6595.6|0
1656641010000|2022-07-01 02:03:30|6601.2|6595.2|6601.6|6595.6|6601.6|6595.6|6601.1|6595.1|0
1656641020000|2022-07-01 02:03:40|6602.1|6596.1|6602.6|6596.6|6602.6|6596.6|6602.1|6596.1|0
1656641030000|2022-07-01 02:03:50|6602.1|6596.1|6603.6|6597.6|6603.6|6597.6|6602.1|6596.1|1
1656641040000|2022-07-01 02:04:00|6603.5|6597.5|6602.1|6596.1|6603.5|6597.5|6602.1|6596.1|1
1656641070000|2022-07-01 02:04:30|6601.6|6595.6|6601.5|6595.5|6601.6|6595.6|6601.5|6595.5|0
1656641080000|2022-07-01 02:04:40|6600.6|6594.6|6600.5|6594.5|6600.6|6594.6|6600.5|6594.5|0
1656641100000|2022-07-01 02:05:00|6600.9|6594.9|6601.5|6595.5|6601.6|6595.6|6600.5|6594.5|0
1656641110000|2022-07-01 02:05:10|6601.6|6595.6|6606|6600|6606|6600|6601.6|6595.6|3
1656641120000|2022-07-01 02:05:20|6606.4|6600.4|6608.3|6602.3|6609.4|6603.4|6606.4|6600.4|4
1656641140000|2022-07-01 02:05:40|6608.1|6602.1|6605.5|6599.5|6608.1|6602.1|6605.5|6599.5|10
1656641150000|2022-07-01 02:05:50|6607.9|6601.9|6607.5|6601.5|6608.3|6602.3|6607|6601|9
1656641160000|2022-07-01 02:06:00|6607.9|6601.9|6605.5|6599.5|6607.9|6601.9|6605.5|6599.5|1
1656641170000|2022-07-01 02:06:10|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|0
1656641180000|2022-07-01 02:06:20|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1656641210000|2022-07-01 02:06:50|6604.6|6598.6|6602.6|6596.6|6604.6|6598.6|6602.6|6596.6|1
1656641220000|2022-07-01 02:07:00|6602.5|6596.5|6602.5|6596.5|6602.5|6596.5|6602.1|6596.1|0
1656641230000|2022-07-01 02:07:10|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|6602.6|6596.6|0
1656641240000|2022-07-01 02:07:20|6602.5|6596.5|6603.1|6597.1|6603.1|6597.1|6602.5|6596.5|0
1656641250000|2022-07-01 02:07:30|6603.6|6597.6|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|0
1656641260000|2022-07-01 02:07:40|6603.6|6597.6|6604.1|6598.1|6604.1|6598.1|6603.6|6597.6|0
1656641270000|2022-07-01 02:07:50|6607.2|6601.2|6612.3|6606.3|6612.3|6606.3|6607.1|6601.1|3
1656641280000|2022-07-01 02:08:00|6612.2|6606.2|6610.3|6604.3|6612.3|6606.3|6610.3|6604.3|0
1656641290000|2022-07-01 02:08:10|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1656641300000|2022-07-01 02:08:20|6610.3|6604.3|6608.8|6602.8|6610.3|6604.3|6608.7|6602.7|0
1656641330000|2022-07-01 02:08:50|6607.8|6601.8|6605.8|6599.8|6607.8|6601.8|6605.8|6599.8|1
1656641340000|2022-07-01 02:09:00|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|0
1656641350000|2022-07-01 02:09:10|6605.8|6599.8|6604.9|6598.9|6605.8|6599.8|6604.9|6598.9|0
1656641370000|2022-07-01 02:09:30|6604.3|6598.3|6605.3|6599.3|6605.3|6599.3|6603.8|6597.8|0
1656641380000|2022-07-01 02:09:40|6604.9|6598.9|6604.9|6598.9|6605.3|6599.3|6604.9|6598.9|0
1656641400000|2022-07-01 02:10:00|6605.3|6599.3|6606.8|6600.8|6606.8|6600.8|6604.9|6598.9|1
1656641410000|2022-07-01 02:10:10|6606.9|6600.9|6606.9|6600.9|6607.8|6601.8|6606.9|6600.9|2
1656641420000|2022-07-01 02:10:20|6606.4|6600.4|6606.5|6600.5|6606.9|6600.9|6606.4|6600.4|0
1656641430000|2022-07-01 02:10:30|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|0
1656641440000|2022-07-01 02:10:40|6607.3|6601.3|6607.8|6601.8|6609.8|6603.8|6606.9|6600.9|2
1656641450000|2022-07-01 02:10:50|6607.4|6601.4|6606.8|6600.8|6607.4|6601.4|6605.4|6599.4|0
1656641460000|2022-07-01 02:11:00|6606.4|6600.4|6605.5|6599.5|6607.7|6601.7|6605.4|6599.4|3
1656641470000|2022-07-01 02:11:10|6605.9|6599.9|6605.5|6599.5|6605.9|6599.9|6605.5|6599.5|0
1656641480000|2022-07-01 02:11:20|6605.9|6599.9|6604.9|6598.9|6605.9|6599.9|6603.9|6597.9|0
1656641490000|2022-07-01 02:11:30|6605.3|6599.3|6605.8|6599.8|6606.8|6600.8|6605|6599|0
1656641500000|2022-07-01 02:11:40|6605.9|6599.9|6605.8|6599.8|6606.4|6600.4|6605.8|6599.8|0
1656641510000|2022-07-01 02:11:50|6606.3|6600.3|6606.4|6600.4|6606.4|6600.4|6606.3|6600.3|0
1656641520000|2022-07-01 02:12:00|6606.3|6600.3|6604.5|6598.5|6606.8|6600.8|6604.5|6598.5|0
1656641530000|2022-07-01 02:12:10|6605|6599|6605|6599|6605.8|6599.8|6605|6599|0
1656641540000|2022-07-01 02:12:20|6605.8|6599.8|6606.3|6600.3|6606.8|6600.8|6605.4|6599.4|1
1656641560000|2022-07-01 02:12:40|6607.9|6597.9|6607.8|6597.8|6607.9|6597.9|6607.8|6597.8|0
1656641580000|2022-07-01 02:13:00|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1656641590000|2022-07-01 02:13:10|6607.8|6597.8|6607.8|6597.8|6607.8|6597.8|6607.8|6597.8|0
1656641600000|2022-07-01 02:13:20|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1656641610000|2022-07-01 02:13:30|6604.8|6598.8|6606.8|6600.8|6606.8|6600.8|6604.8|6598.8|2
1656641620000|2022-07-01 02:13:40|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1656641630000|2022-07-01 02:13:50|6607.3|6601.3|6607.4|6601.4|6607.8|6601.8|6607.3|6601.3|0
1656641640000|2022-07-01 02:14:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|1
1656641650000|2022-07-01 02:14:10|6607.8|6601.8|6603.8|6597.8|6607.8|6601.8|6603.8|6597.8|3
1656641670000|2022-07-01 02:14:30|6604.2|6598.2|6604.7|6598.7|6604.7|6598.7|6604.2|6598.2|0
1656641680000|2022-07-01 02:14:40|6604.8|6598.8|6604.3|6598.3|6606.6|6600.6|6604.3|6598.3|2
1656641690000|2022-07-01 02:14:50|6604.2|6598.2|6604.7|6598.7|6604.7|6598.7|6604.2|6598.2|0
1656641700000|2022-07-01 02:15:00|6605.2|6599.2|6606.7|6600.7|6606.7|6600.7|6605.2|6599.2|0
1656641720000|2022-07-01 02:15:20|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|6606.2|6600.2|0
1656641730000|2022-07-01 02:15:30|6606.3|6600.3|6606.2|6600.2|6606.3|6600.3|6606.2|6600.2|0
1656641770000|2022-07-01 02:16:10|6607.8|6597.8|6607.6|6597.6|6607.8|6597.8|6607.6|6597.6|1
1656641780000|2022-07-01 02:16:20|6605.7|6595.7|6603.1|6597.1|6605.7|6597.2|6603.1|6595.7|0
1656641800000|2022-07-01 02:16:40|6602.7|6596.7|6604.7|6594.7|6604.7|6596.7|6602.2|6594.7|0
1656641820000|2022-07-01 02:17:00|6602.2|6596.2|6604.7|6594.7|6604.7|6596.2|6602.2|6594.7|0
1656641840000|2022-07-01 02:17:20|6602.2|6596.2|6603.7|6593.7|6603.7|6596.2|6602.2|6593.7|0
1656641850000|2022-07-01 02:17:30|6602.2|6596.2|6603.7|6593.7|6603.7|6596.2|6602.2|6593.7|0
1656641860000|2022-07-01 02:17:40|6602.2|6596.2|6602.3|6596.3|6602.3|6596.3|6602.2|6596.2|0
1656641880000|2022-07-01 02:18:00|6603.7|6593.7|6602.2|6596.2|6603.7|6596.2|6602.2|6593.7|0
1656641890000|2022-07-01 02:18:10|6602.7|6596.7|6602.7|6596.7|6602.7|6596.7|6602.3|6596.3|0
1656641900000|2022-07-01 02:18:20|6602.3|6596.3|6602.7|6596.7|6602.7|6596.7|6602.3|6596.3|0
1656641910000|2022-07-01 02:18:30|6602.3|6596.3|6602.7|6596.7|6602.7|6596.7|6602.3|6596.3|0
1656641920000|2022-07-01 02:18:40|6602.3|6596.3|6602.2|6596.2|6602.7|6596.7|6602.2|6596.2|0
1656641950000|2022-07-01 02:19:10|6601.8|6595.8|6601.2|6595.2|6602.7|6596.7|6601.2|6595.2|0
1656641960000|2022-07-01 02:19:20|6598|6592|6598|6592|6598|6592|6598|6592|1
1656641980000|2022-07-01 02:19:40|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|1
1656642000000|2022-07-01 02:20:00|6597.4|6591.4|6596.9|6590.9|6597.4|6591.4|6596.9|6590.9|0
1656642010000|2022-07-01 02:20:10|6596.6|6590.6|6593.5|6587.5|6596.6|6590.6|6593.5|6587.5|4
1656642020000|2022-07-01 02:20:20|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|4
1656642040000|2022-07-01 02:20:40|||||||||10
1656642050000|2022-07-01 02:20:50|6592.7|6586.7|6593.9|6587.9|6593.9|6587.9|6592.7|6586.7|33
1656642070000|2022-07-01 02:21:10|6596.4|6590.4|6596|6590|6596.4|6590.4|6595.7|6589.7|5
1656642080000|2022-07-01 02:21:20|6595.2|6589.2|6593.9|6587.9|6595.2|6589.2|6593.9|6587.9|0
1656642090000|2022-07-01 02:21:30|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|0
1656642100000|2022-07-01 02:21:40|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|0
1656642120000|2022-07-01 02:22:00|6589.9|6583.9|6589.4|6583.4|6589.9|6583.9|6589.4|6583.4|3
1656642140000|2022-07-01 02:22:20|6588.2|6582.2|6589.4|6583.4|6589.4|6583.4|6588.2|6582.2|2
1656642160000|2022-07-01 02:22:40|6589.8|6583.8|6588.7|6582.7|6589.8|6583.8|6588.7|6582.7|5
1656642170000|2022-07-01 02:22:50|6589.4|6583.4|6590.4|6584.4|6590.4|6584.4|6589.4|6583.4|0
1656642180000|2022-07-01 02:23:00|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.4|6583.4|0
1656642190000|2022-07-01 02:23:10|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|6589.4|6583.4|0
1656642210000|2022-07-01 02:23:30|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|0
1656642220000|2022-07-01 02:23:40|6589.9|6583.9|6590.4|6584.4|6590.4|6584.4|6589.9|6583.9|8
1656642250000|2022-07-01 02:24:10|6588.4|6582.4|6588.4|6582.4|6588.9|6582.9|6588.4|6582.4|2
1656642270000|2022-07-01 02:24:30|6588.3|6582.3|6587.9|6581.9|6588.3|6582.3|6587.9|6581.9|1
1656642280000|2022-07-01 02:24:40|||||||||3
1656642300000|2022-07-01 02:25:00|||||||||3
1656642320000|2022-07-01 02:25:20|6588.3|6582.3|6588.9|6582.9|6588.9|6582.9|6588.3|6582.3|0
1656642350000|2022-07-01 02:25:50|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|151
1656642420000|2022-07-01 02:27:00|6593.5|6583.5|6594.6|6584.6|6596.6|6584.6|6593.5|6581|0
1656642430000|2022-07-01 02:27:10|6595|6585|6595.4|6585.4|6595.4|6585.4|6595|6585|0
1656642440000|2022-07-01 02:27:20|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|0
1656642490000|2022-07-01 02:28:10|||||||||1
1656642500000|2022-07-01 02:28:20|6598.5|6583.5|6595.4|6585.4|6598.5|6586.4|6595.4|6583.4|0
1656642510000|2022-07-01 02:28:30|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|6598.4|6583.4|0
1656642520000|2022-07-01 02:28:40|6592.6|6586.6|6598.4|6583.4|6598.4|6586.6|6592.6|6583.4|0
1656642570000|2022-07-01 02:29:30|6598.8|6583.8|6598.9|6583.9|6598.9|6583.9|6598.8|6583.8|0
1656642580000|2022-07-01 02:29:40|6599.1|6584.1|6599.1|6584.1|6599.1|6584.1|6599.1|6584.1|0
1656642590000|2022-07-01 02:29:50|6599|6584|6599|6584|6599|6584|6599|6584|0
1656642600000|2022-07-01 02:30:00|6599.1|6584.1|6599.1|6584.1|6599.1|6584.1|6599.1|6584.1|0
1656642620000|2022-07-01 02:30:20|6599|6584|6600.1|6590.1|6601.8|6590.6|6599|6584|2
1656642630000|2022-07-01 02:30:30|6599.6|6589.6|6597.1|6591.1|6599.6|6591.1|6597.1|6589.6|0
1656642640000|2022-07-01 02:30:40|6598.7|6588.7|6598.7|6588.7|6598.7|6588.7|6598.7|6588.7|0
1656642660000|2022-07-01 02:31:00|6598.3|6588.3|6597.3|6587.3|6598.3|6588.3|6597.3|6587.3|0
1656642670000|2022-07-01 02:31:10|6596.8|6586.8|6594.1|6588.1|6596.8|6588.1|6594.1|6586.8|0
1656642680000|2022-07-01 02:31:20|6593.7|6587.7|6593.6|6587.6|6593.7|6587.7|6593.6|6587.6|0
1656642690000|2022-07-01 02:31:30|6594.1|6588.1|6593.9|6587.9|6594.8|6588.1|6593.1|6584.6|0
1656642700000|2022-07-01 02:31:40|6593.1|6587.1|6593|6587|6594.8|6588.1|6592.2|6584.6|0
1656642710000|2022-07-01 02:31:50|6592.1|6586.1|6592.2|6586.2|6592.6|6586.6|6592.1|6586.1|0
1656642720000|2022-07-01 02:32:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1656642730000|2022-07-01 02:32:10|6591.6|6585.6|6588.6|6582.6|6591.6|6585.6|6588.6|6582.6|1
1656642740000|2022-07-01 02:32:20|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1656642750000|2022-07-01 02:32:30|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|0
1656642770000|2022-07-01 02:32:50|6588.1|6582.1|6588.5|6582.5|6588.5|6582.5|6588.1|6582.1|0
1656642780000|2022-07-01 02:33:00|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6588.1|6582.1|0
1656642790000|2022-07-01 02:33:10|6589.6|6583.6|6589|6583|6589.6|6583.6|6588.6|6582.6|1
1656642800000|2022-07-01 02:33:20|6588.6|6582.6|6587.8|6581.8|6588.6|6582.6|6587.4|6581.4|20
1656642810000|2022-07-01 02:33:30|6588.3|6582.3|6589.8|6583.8|6589.8|6583.8|6588.3|6582.3|1
1656642820000|2022-07-01 02:33:40|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1656642840000|2022-07-01 02:34:00|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|1
1656642850000|2022-07-01 02:34:10|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|6588.3|6582.3|0
1656642860000|2022-07-01 02:34:20|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|6587.9|6581.9|0
1656642880000|2022-07-01 02:34:40|6587.5|6581.5|6585.8|6579.8|6587.5|6581.5|6585.8|6579.8|20
1656642890000|2022-07-01 02:34:50|6585.7|6579.7|6585.3|6579.3|6585.7|6579.7|6585.3|6579.3|0
1656642900000|2022-07-01 02:35:00|6585.2|6579.2|6571|6565|6585.2|6579.2|6568.9|6562.9|62
1656642910000|2022-07-01 02:35:10|6571.4|6565.4|6571|6565|6571.4|6565.4|6571|6565|0
1656642920000|2022-07-01 02:35:20|6571.4|6565.4|6571|6565|6571.4|6565.4|6571|6565|0
1656642940000|2022-07-01 02:35:40|6571.4|6565.4|6571|6565|6571.4|6565.4|6571|6565|0
1656642950000|2022-07-01 02:35:50|6571.4|6565.4|6570.9|6564.9|6571.4|6565.4|6570.5|6564.5|1
1656642960000|2022-07-01 02:36:00|6570.5|6564.5|6569.4|6563.4|6570.5|6564.5|6568.2|6562.2|2
1656642970000|2022-07-01 02:36:10|6568.9|6562.9|6568.4|6562.4|6568.9|6562.9|6568.4|6562.4|0
1656642980000|2022-07-01 02:36:20|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|0
1656642990000|2022-07-01 02:36:30|6568.4|6562.4|6564|6558|6568.4|6562.4|6564|6558|10
1656643000000|2022-07-01 02:36:40|6564.4|6558.4|6564|6558|6564.4|6558.4|6564|6558|0
1656643010000|2022-07-01 02:36:50|6564.5|6558.5|6564.4|6558.4|6564.5|6558.5|6564.4|6558.4|1
1656643020000|2022-07-01 02:37:00|6564|6558|6565.4|6559.4|6565.4|6559.4|6564|6558|2
1656643030000|2022-07-01 02:37:10|6564.8|6558.8|6564.5|6558.5|6565|6559|6564.5|6558.5|0
1656643040000|2022-07-01 02:37:20|6565|6559|6564.4|6558.4|6565|6559|6564.4|6558.4|0
1656643050000|2022-07-01 02:37:30|6565|6559|6565|6559|6565|6559|6565|6559|0
1656643060000|2022-07-01 02:37:40|6564.4|6558.4|6563.5|6557.5|6564.4|6558.4|6563.5|6557.5|0
1656643070000|2022-07-01 02:37:50|6563|6557|6563.5|6557.5|6563.5|6557.5|6563|6557|0
1656643080000|2022-07-01 02:38:00|6564|6558|6564.5|6558.5|6564.5|6558.5|6564|6558|0
1656643090000|2022-07-01 02:38:10|6564.9|6558.9|6564.5|6558.5|6565.4|6559.4|6564.5|6558.5|2
1656643120000|2022-07-01 02:38:40|6564.4|6558.4|6562.5|6556.5|6564.4|6558.4|6562.5|6556.5|1
1656643130000|2022-07-01 02:38:50|6562|6556|6563|6557|6563|6557|6562|6556|0
1656643140000|2022-07-01 02:39:00|6562.5|6556.5|6562.5|6556.5|6564.1|6556.5|6562.5|6554.1|4
1656643190000|2022-07-01 02:39:50|6562|6556|6562|6556|6562.5|6556.5|6560.8|6554.8|1
1656643200000|2022-07-01 02:40:00|6562.1|6556.1|6562|6556|6562.5|6556.5|6562|6556|0
1656643240000|2022-07-01 02:40:40|6561.5|6555.5|6562.5|6556.5|6562.5|6556.5|6561.5|6555.5|1
1656643260000|2022-07-01 02:41:00|6563|6557|6563|6557|6563|6557|6563|6557|0
1656643270000|2022-07-01 02:41:10|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|0
1656643300000|2022-07-01 02:41:40|6563|6557|6563|6557|6563|6557|6563|6557|5
1656643310000|2022-07-01 02:41:50|6562.9|6556.9|6561|6555|6563|6557|6560.9|6554.9|0
1656643320000|2022-07-01 02:42:00|6560.1|6554.1|6560|6554|6560.1|6554.1|6560|6554|1
1656643340000|2022-07-01 02:42:20|6559.9|6553.9|6559.4|6553.4|6559.9|6553.9|6559.4|6553.4|0
1656643350000|2022-07-01 02:42:30|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|6559.5|6553.5|1
1656643360000|2022-07-01 02:42:40|6559|6553|6558.4|6552.4|6559|6553|6557.9|6551.9|3
1656643370000|2022-07-01 02:42:50|6558.5|6552.5|6558.2|6552.2|6558.5|6552.5|6558.2|6552.2|1
1656643380000|2022-07-01 02:43:00|6557.4|6551.4|6557.9|6551.9|6557.9|6551.9|6557.3|6551.3|0
1656643390000|2022-07-01 02:43:10|6558.4|6552.4|6557.8|6551.8|6558.4|6552.4|6557.8|6551.8|0
1656643400000|2022-07-01 02:43:20|6557.3|6551.3|6557.9|6551.9|6557.9|6551.9|6557.3|6551.3|0
1656643410000|2022-07-01 02:43:30|6557.8|6551.8|6556.5|6550.5|6557.9|6551.9|6555.5|6549.5|5
1656643420000|2022-07-01 02:43:40|6557.4|6551.4|6555.8|6549.8|6557.4|6551.4|6555.4|6549.4|2
1656643430000|2022-07-01 02:43:50|6556.2|6550.2|6558.2|6552.2|6558.2|6552.2|6556.2|6550.2|0
1656643440000|2022-07-01 02:44:00|6558.7|6552.7|6559.7|6553.7|6559.7|6553.7|6558.7|6552.7|1
1656643460000|2022-07-01 02:44:20|6560.1|6554.1|6560.2|6554.2|6560.2|6554.2|6560.1|6554.1|0
1656643470000|2022-07-01 02:44:30|6560.8|6554.8|6561.3|6555.3|6562.2|6556.2|6560.8|6554.8|1
1656643480000|2022-07-01 02:44:40|6562.2|6556.2|6562.6|6556.6|6562.6|6556.6|6562.2|6556.2|0
1656643490000|2022-07-01 02:44:50|6563.2|6553.2|6563.2|6553.2|6563.2|6553.2|6563.2|6553.2|1
1656643500000|2022-07-01 02:45:00|6563.8|6557.8|6566.7|6556.7|6566.7|6558|6563.8|6556.7|4
1656643510000|2022-07-01 02:45:10|6565.2|6559.2|6567.2|6561.2|6567.2|6561.2|6565.2|6556.7|0
1656643520000|2022-07-01 02:45:20|6570.8|6560.8|6570.9|6560.9|6570.9|6563.2|6569.2|6560.8|0
1656643530000|2022-07-01 02:45:30|6570.8|6560.8|6570.8|6560.8|6570.8|6560.8|6570.8|6560.8|0
1656643550000|2022-07-01 02:45:50|6573.9|6563.9|6573.9|6563.9|6573.9|6563.9|6573.4|6563.4|2
1656643560000|2022-07-01 02:46:00|6573.2|6567.2|6574.4|6564.4|6575.2|6567.2|6573.2|6563.9|0
1656643610000|2022-07-01 02:46:50|6574.9|6564.9|6573.9|6567.9|6574.9|6567.9|6573.4|6564.9|0
1656643640000|2022-07-01 02:47:20|6573.5|6567.5|6573.4|6567.4|6573.5|6567.5|6573.4|6567.4|0
1656643660000|2022-07-01 02:47:40|6575|6565|6568.3|6562.3|6575|6565|6568.3|6559.4|0
1656643670000|2022-07-01 02:47:50|6568.2|6562.2|6567.7|6561.7|6568.2|6562.2|6567.7|6561.7|0
1656643680000|2022-07-01 02:48:00|6567.3|6561.3|6566.8|6560.8|6567.3|6561.3|6566.8|6560.8|0
1656643690000|2022-07-01 02:48:10|6565.8|6559.8|6566.8|6560.8|6571.2|6561.2|6565.8|6559.8|0
1656643700000|2022-07-01 02:48:20|6568.1|6562.1|6566.8|6560.8|6568.3|6562.3|6566.8|6560.8|0
1656643710000|2022-07-01 02:48:30|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1656643720000|2022-07-01 02:48:40|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|0
1656643730000|2022-07-01 02:48:50|6565.9|6559.9|6565.2|6559.2|6565.9|6559.9|6565.2|6559.2|0
1656643740000|2022-07-01 02:49:00|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|0
1656643750000|2022-07-01 02:49:10|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1656643760000|2022-07-01 02:49:20|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|6564.7|6558.7|0
1656643770000|2022-07-01 02:49:30|6564.3|6558.3|6563.9|6557.9|6564.3|6558.3|6563.9|6557.9|0
1656643780000|2022-07-01 02:49:40|6563.4|6557.4|6561.2|6555.2|6566.4|6557.4|6561.2|6551.3|0
1656643800000|2022-07-01 02:50:00|6561.3|6555.3|6560.8|6554.8|6561.3|6555.3|6560.8|6554.8|0
1656643840000|2022-07-01 02:50:40|6560.4|6554.4|6563.7|6553.7|6563.7|6554.4|6560.4|6553.7|0
1656643850000|2022-07-01 02:50:50|6563.9|6553.9|6561.4|6555.4|6563.9|6555.4|6561.4|6553.9|0
1656643860000|2022-07-01 02:51:00|6563.9|6553.9|6561.4|6555.4|6563.9|6555.4|6561.2|6552.8|0
1656643870000|2022-07-01 02:51:10|6561.3|6555.3|6561.9|6551.9|6562.3|6555.3|6560.3|6551.9|0
1656643890000|2022-07-01 02:51:30|6560.4|6554.4|6561.9|6551.9|6561.9|6554.4|6560.4|6551.9|0
1656643900000|2022-07-01 02:51:40|6559.4|6553.4|6561.9|6551.9|6561.9|6553.4|6559.4|6551.9|0
1656643920000|2022-07-01 02:52:00|6560.4|6554.4|6560.4|6554.4|6561.9|6554.4|6560.4|6551.9|0
1656643940000|2022-07-01 02:52:20|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1656643960000|2022-07-01 02:52:40|6561.3|6555.3|6562.4|6552.4|6562.4|6555.3|6561.3|6552.4|0
1656643970000|2022-07-01 02:52:50|6562.9|6552.9|6563.9|6553.9|6564.4|6554.4|6562.9|6552.9|0
1656643980000|2022-07-01 02:53:00|6561.4|6555.4|6563.9|6553.9|6563.9|6555.4|6561.4|6553.8|0
1656643990000|2022-07-01 02:53:10|6563.6|6557.6|6563.8|6557.8|6563.8|6557.8|6563.6|6557.6|0
1656644010000|2022-07-01 02:53:30|||||||||2
1656644030000|2022-07-01 02:53:50|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1656644040000|2022-07-01 02:54:00|6564.1|6558.1|6564.7|6558.7|6564.7|6558.7|6564.1|6558.1|1
1656644050000|2022-07-01 02:54:10|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|0
1656644060000|2022-07-01 02:54:20|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|0
1656644090000|2022-07-01 02:54:50|6563.7|6557.7|6563.2|6557.2|6563.7|6557.7|6563.2|6557.2|0
1656644100000|2022-07-01 02:55:00|6563|6557|6562.6|6556.6|6563|6557|6562.6|6556.6|2
1656644110000|2022-07-01 02:55:10|6562.5|6556.5|6562.6|6556.6|6562.6|6556.6|6562.5|6556.5|4
1656644120000|2022-07-01 02:55:20|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6
1656644150000|2022-07-01 02:55:50|6564.6|6558.6|6565.6|6559.6|6566.1|6560.1|6564.6|6558.6|0
1656644170000|2022-07-01 02:56:10|6565|6559|6564.1|6558.1|6565|6559|6564.1|6558.1|0
1656644180000|2022-07-01 02:56:20|6564.2|6558.2|6564.6|6558.6|6564.6|6558.6|6564.2|6558.2|0
1656644200000|2022-07-01 02:56:40|6564.1|6558.1|6564.1|6558.1|6564.6|6558.6|6564.1|6558.1|0
1656644210000|2022-07-01 02:56:50|6564.6|6558.6|6564.1|6558.1|6564.6|6558.6|6564.1|6558.1|0
1656644250000|2022-07-01 02:57:30|6565.1|6559.1|6567.4|6561.4|6567.4|6561.4|6565.1|6559.1|1
1656644260000|2022-07-01 02:57:40|6567.5|6561.5|6567.9|6561.9|6567.9|6561.9|6567.5|6561.5|0
1656644290000|2022-07-01 02:58:10|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1656644300000|2022-07-01 02:58:20|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1656644310000|2022-07-01 02:58:30|6568|6562|6568|6562|6568|6562|6568|6562|0
1656644320000|2022-07-01 02:58:40|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|0
1656644330000|2022-07-01 02:58:50|6567|6561|6566.5|6560.5|6567.4|6561.4|6566.5|6560.5|0
1656644340000|2022-07-01 02:59:00|6565.9|6559.9|6564.5|6558.5|6565.9|6559.9|6563.9|6557.9|0
1656644350000|2022-07-01 02:59:10|6564.1|6558.1|6564.6|6558.6|6564.6|6558.6|6564.1|6558.1|0
1656644360000|2022-07-01 02:59:20|6567.1|6561.1|6568.6|6562.6|6568.6|6562.6|6567.1|6561.1|3
1656644380000|2022-07-01 02:59:40|6568.5|6562.5|6568.4|6562.4|6568.5|6562.5|6568.4|6562.4|0
1656644390000|2022-07-01 02:59:50|6568.6|6562.6|6569.9|6563.9|6569.9|6563.9|6568.6|6562.6|1
1656644400000|2022-07-01 03:00:00|6569.5|6563.5|6567.9|6561.9|6569.5|6563.5|6567.9|6561.9|0
1656644410000|2022-07-01 03:00:10|6567.4|6561.4|6566.9|6560.9|6567.4|6561.4|6566.9|6560.9|1
1656644420000|2022-07-01 03:00:20|6567|6561|6568.4|6562.4|6568.4|6562.4|6567|6561|1
1656644430000|2022-07-01 03:00:30|6568|6562|6568.9|6562.9|6568.9|6562.9|6568|6562|0
1656644440000|2022-07-01 03:00:40|6568.5|6562.5|6568.4|6562.4|6568.5|6562.5|6568.4|6562.4|0
1656644460000|2022-07-01 03:01:00|6568.8|6562.8|6569.4|6563.4|6569.5|6563.5|6568.8|6562.8|0
1656644470000|2022-07-01 03:01:10|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|0
1656644480000|2022-07-01 03:01:20|6570.3|6564.3|6570.4|6564.4|6570.4|6564.4|6570.3|6564.3|0
1656644490000|2022-07-01 03:01:30|6570.9|6564.9|6572.5|6566.5|6572.5|6566.5|6570.9|6564.9|2
1656644510000|2022-07-01 03:01:50|6573|6567|6573|6567|6573|6567|6573|6567|0
1656644520000|2022-07-01 03:02:00|6572.5|6566.5|6571.4|6565.4|6573|6567|6571.4|6565.4|0
1656644560000|2022-07-01 03:02:40|6571.8|6565.8|6575|6569|6575|6569|6571.8|6565.8|2
1656644570000|2022-07-01 03:02:50|6573.9|6567.9|6574|6568|6574|6568|6573.9|6567.9|4
1656644580000|2022-07-01 03:03:00|6574.4|6568.4|6574.4|6568.4|6574.4|6568.4|6574.4|6568.4|3
1656644590000|2022-07-01 03:03:10|6574|6568|6574|6568|6574|6568|6574|6568|0
1656644610000|2022-07-01 03:03:30|6571.4|6565.4|6571.3|6565.3|6571.8|6565.8|6571.3|6565.3|0
1656644620000|2022-07-01 03:03:40|6570.7|6564.7|6570.1|6564.1|6570.7|6564.7|6570.1|6564.1|0
1656644630000|2022-07-01 03:03:50|6569.7|6563.7|6569.7|6563.7|6569.7|6563.7|6569.3|6563.3|0
1656644640000|2022-07-01 03:04:00|6569.3|6563.3|6570.7|6564.7|6570.7|6564.7|6569.3|6563.3|0
1656644650000|2022-07-01 03:04:10|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|6570.8|6564.8|0
1656644660000|2022-07-01 03:04:20|6570.7|6564.7|6570.7|6564.7|6570.8|6564.8|6570.7|6564.7|0
1656644690000|2022-07-01 03:04:50|6570.2|6564.2|6569.8|6563.8|6570.2|6564.2|6569.7|6563.7|0
1656644710000|2022-07-01 03:05:10|6572.2|6562.2|6570.7|6564.7|6572.2|6564.7|6570.7|6562.2|0
1656644720000|2022-07-01 03:05:20|6570.9|6564.9|6570.9|6564.9|6570.9|6564.9|6570.9|6564.9|0
1656644730000|2022-07-01 03:05:30|6572.4|6562.4|6572.4|6562.4|6572.4|6562.4|6572.4|6562.4|0
1656644750000|2022-07-01 03:05:50|6572.2|6562.2|6569.2|6563.2|6572.2|6563.2|6569.2|6562.2|0
1656644770000|2022-07-01 03:06:10|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|6568.7|6562.7|0
1656644780000|2022-07-01 03:06:20|6567.1|6561.1|6566.4|6560.4|6567.4|6561.4|6566.4|6560.4|1
1656644800000|2022-07-01 03:06:40|6566.8|6560.8|6566.4|6560.4|6566.8|6560.8|6566.4|6560.4|0
1656644820000|2022-07-01 03:07:00|6566|6560|6565.3|6559.3|6566|6560|6565.3|6559.3|0
1656644830000|2022-07-01 03:07:10|6564.9|6558.9|6564.4|6558.4|6564.9|6558.9|6564.4|6558.4|0
1656644870000|2022-07-01 03:07:50|||||||||2
1656644880000|2022-07-01 03:08:00|6571|6565|6571|6565|6571|6565|6571|6565|6
1656644890000|2022-07-01 03:08:10|6572.7|6566.7|6572.8|6566.8|6572.9|6566.9|6572.7|6566.7|1
1656644900000|2022-07-01 03:08:20|6572.5|6566.5|6572.4|6566.4|6572.5|6566.5|6572.4|6566.4|2
1656644920000|2022-07-01 03:08:40|||||||||3
1656644940000|2022-07-01 03:09:00|6572.8|6566.8|6573.4|6567.4|6573.4|6567.4|6572.8|6566.8|0
1656644950000|2022-07-01 03:09:10|6573.9|6567.9|6573.8|6567.8|6573.9|6567.9|6573.8|6567.8|0
1656644960000|2022-07-01 03:09:20|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|3
1656644980000|2022-07-01 03:09:40|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|6573.8|6567.8|0
1656644990000|2022-07-01 03:09:50|6573.7|6567.7|6573.4|6567.4|6573.7|6567.7|6573.3|6567.3|68
1656645000000|2022-07-01 03:10:00|6573.3|6567.3|6571|6561|6573.3|6567.3|6571|6561|2
1656645040000|2022-07-01 03:10:40|6568.5|6562.5|6568.1|6562.1|6568.5|6562.5|6568|6562|0
1656645050000|2022-07-01 03:10:50|6569.2|6559.2|6566|6560|6569.2|6560|6566|6559|0
1656645060000|2022-07-01 03:11:00|6569|6559|6569|6559|6569|6559|6569|6559|0
1656645070000|2022-07-01 03:11:10|6574.2|6568.2|6575.9|6569.9|6575.9|6569.9|6573.9|6567.9|39
1656645080000|2022-07-01 03:11:20|6575.4|6569.4|6575.9|6569.9|6575.9|6569.9|6575.4|6569.4|0
1656645090000|2022-07-01 03:11:30|6575.4|6569.4|6574.9|6568.9|6575.9|6569.9|6574.9|6568.9|0
1656645100000|2022-07-01 03:11:40|6575.4|6569.4|6570.1|6564.1|6575.9|6569.9|6570|6564|72
1656645120000|2022-07-01 03:12:00|6570|6564|6570.1|6564.1|6570.1|6564.1|6570|6564|0
1656645130000|2022-07-01 03:12:10|6570|6564|6570|6564|6570|6564|6570|6564|0
1656645140000|2022-07-01 03:12:20|6570.1|6564.1|6570.1|6564.1|6570.1|6564.1|6570.1|6564.1|0
1656645170000|2022-07-01 03:12:50|6570|6564|6570|6564|6570|6564|6570|6564|0
1656645180000|2022-07-01 03:13:00|6570.1|6564.1|6571.2|6565.2|6571.2|6565.2|6570|6564|10
1656645190000|2022-07-01 03:13:10|6571.1|6565.1|6570.7|6564.7|6571.2|6565.2|6570.7|6564.7|8
1656645220000|2022-07-01 03:13:40|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|100
1656645230000|2022-07-01 03:13:50|6573.4|6567.4|6576.1|6566.1|6576.6|6567.6|6573.4|6566.1|1
1656645240000|2022-07-01 03:14:00|6576.6|6566.6|6574.5|6568.5|6577|6569|6574|6566.6|0
1656645250000|2022-07-01 03:14:10|6576.9|6566.9|6577|6567|6577|6567|6576.9|6566.9|0
1656645260000|2022-07-01 03:14:20|6575.4|6569.4|6575.9|6569.9|6575.9|6569.9|6575.4|6569.4|0
1656645270000|2022-07-01 03:14:30|6576|6570|6575.5|6569.5|6576|6570|6575.5|6569.5|0
1656645280000|2022-07-01 03:14:40|6576|6570|6576|6570|6576|6570|6576|6570|0
1656645290000|2022-07-01 03:14:50|6575.5|6569.5|6573.1|6567.1|6576.1|6569.5|6573.1|6566.1|0
1656645300000|2022-07-01 03:15:00|6576.1|6566.1|6576.1|6566.1|6576.1|6568.5|6572.4|6565.7|0
1656645310000|2022-07-01 03:15:10|6577|6567|6577|6567|6577|6568.5|6574|6567|0
1656645320000|2022-07-01 03:15:20|6575.4|6569.4|6576|6570|6576|6570|6575.4|6569.4|0
1656645350000|2022-07-01 03:15:50|6576.5|6566.5|6577|6567|6577|6568.5|6574.5|6566.5|0
1656645360000|2022-07-01 03:16:00|6574.6|6568.6|6576.9|6566.9|6576.9|6568.6|6574.1|6566.1|0
1656645370000|2022-07-01 03:16:10|6577|6567|6577|6567|6577|6567|6577|6567|0
1656645380000|2022-07-01 03:16:20|6575.4|6569.4|6575.4|6569.4|6575.4|6569.4|6575.4|6569.4|0
1656645390000|2022-07-01 03:16:30|6575.9|6569.9|6576.6|6570.6|6576.6|6570.6|6575.9|6569.9|0
1656645420000|2022-07-01 03:17:00|6575.5|6569.5|6580.9|6574.9|6580.9|6574.9|6575.5|6569.5|2
1656645430000|2022-07-01 03:17:10|6581.6|6575.6|6581.4|6575.4|6581.9|6575.9|6580.9|6574.9|11
1656645440000|2022-07-01 03:17:20|6581.9|6575.9|6581.4|6575.4|6581.9|6575.9|6581.4|6575.4|2
1656645450000|2022-07-01 03:17:30|6581.3|6575.3|6582.3|6576.3|6582.3|6576.3|6581.3|6575.3|2
1656645480000|2022-07-01 03:18:00|6582.2|6576.2|6582.8|6576.8|6582.8|6576.8|6581.8|6575.8|1
1656645520000|2022-07-01 03:18:40|6583.3|6577.3|6584.3|6578.3|6584.8|6578.8|6582.8|6576.8|2
1656645530000|2022-07-01 03:18:50|6584.8|6578.8|6584.9|6578.9|6585.8|6579.8|6584.8|6578.8|1
1656645540000|2022-07-01 03:19:00|6584.8|6578.8|6584.3|6578.3|6584.8|6578.8|6584.3|6578.3|6
1656645550000|2022-07-01 03:19:10|6584.2|6578.2|6584.2|6578.2|6584.3|6578.3|6584.2|6578.2|5
1656645560000|2022-07-01 03:19:20|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6
1656645570000|2022-07-01 03:19:30|6583.8|6577.8|6585.2|6579.2|6585.7|6579.7|6583.8|6577.8|7
1656645580000|2022-07-01 03:19:40|6584.7|6578.7|6586.2|6580.2|6586.2|6580.2|6584.7|6578.7|0
1656645590000|2022-07-01 03:19:50|6586.1|6580.1|6584.8|6578.8|6586.1|6580.1|6584.7|6578.7|4
1656645600000|2022-07-01 03:20:00|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|0
1656645610000|2022-07-01 03:20:10|6584.3|6578.3|6584.7|6578.7|6584.7|6578.7|6584.2|6578.2|0
1656645620000|2022-07-01 03:20:20|6585.2|6579.2|6584.7|6578.7|6585.2|6579.2|6584.2|6578.2|12
1656645630000|2022-07-01 03:20:30|6585.2|6579.2|6586.7|6580.7|6587.2|6581.2|6585.2|6579.2|1
1656645640000|2022-07-01 03:20:40|6587.2|6581.2|6585.7|6579.7|6587.2|6581.2|6585.7|6579.7|1
1656645650000|2022-07-01 03:20:50|6585.8|6579.8|6582.8|6576.8|6585.8|6579.8|6582.8|6576.8|5
1656645660000|2022-07-01 03:21:00|6583|6577|6580.9|6574.9|6583.4|6577.4|6580.9|6574.9|0
1656645670000|2022-07-01 03:21:10|6580.3|6574.3|6576.9|6570.9|6580.8|6574.8|6576.9|6570.9|0
1656645680000|2022-07-01 03:21:20|6577.3|6571.3|6578.3|6572.3|6578.3|6572.3|6577.3|6571.3|0
1656645720000|2022-07-01 03:22:00|6578.8|6572.8|6582.4|6576.4|6583.8|6576.4|6578.8|6571.8|0
1656645730000|2022-07-01 03:22:10|6582.8|6576.8|6581.3|6575.3|6584|6576.8|6580.9|6574|0
1656645740000|2022-07-01 03:22:20|6580.9|6574.9|6580.8|6574.8|6581.3|6575.3|6580.8|6574.8|0
1656645750000|2022-07-01 03:22:30|6581.3|6575.3|6578.3|6572.3|6581.3|6575.3|6578.3|6572.3|0
1656645760000|2022-07-01 03:22:40|6576.8|6570.8|6575.5|6565.5|6576.8|6570.8|6572.6|6565.5|2
1656645770000|2022-07-01 03:22:50|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|0
1656645780000|2022-07-01 03:23:00|6572.3|6566.3|6576.8|6566.8|6576.8|6568.4|6572.3|6566.3|0
1656645790000|2022-07-01 03:23:10|6574.4|6568.4|6576.8|6566.8|6576.8|6568.4|6573.1|6566.8|1
1656645800000|2022-07-01 03:23:20|6574.4|6568.4|6575.5|6565.5|6575.9|6568.4|6573.9|6565.5|0
1656645830000|2022-07-01 03:23:50|6570.5|6564.5|6566.4|6560.4|6570.5|6564.5|6566.4|6560.4|1
1656645840000|2022-07-01 03:24:00|6568.9|6558.9|6568.9|6558.9|6568.9|6558.9|6568.9|6558.9|0
1656645850000|2022-07-01 03:24:10|6568.8|6558.8|6566.3|6560.3|6568.8|6560.3|6566.3|6558.8|0
1656645860000|2022-07-01 03:24:20|6566.5|6560.5|6577.3|6571.3|6578.8|6572.8|6566.5|6560.5|5
1656645870000|2022-07-01 03:24:30|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|0
1656645880000|2022-07-01 03:24:40|6576.9|6570.9|6576.8|6570.8|6576.9|6570.9|6576.8|6570.8|0
1656645920000|2022-07-01 03:25:20|6575.3|6569.3|6570.9|6564.9|6576.8|6570.8|6570.8|6564.8|6
1656645930000|2022-07-01 03:25:30|6570.5|6564.5|6568.5|6562.5|6570.5|6564.5|6568|6562|1
1656645940000|2022-07-01 03:25:40|6568|6562|6567.5|6561.5|6568|6562|6567|6561|0
1656645950000|2022-07-01 03:25:50|6568|6562|6567.5|6561.5|6568|6562|6567.5|6561.5|0
1656645970000|2022-07-01 03:26:10|6566.9|6560.9|6565.9|6559.9|6566.9|6560.9|6565.9|6559.9|0
1656645980000|2022-07-01 03:26:20|6565.5|6559.5|6565.4|6559.4|6565.5|6559.5|6565.4|6559.4|0
1656645990000|2022-07-01 03:26:30|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.4|6558.4|0
1656646000000|2022-07-01 03:26:40|6563|6557|6564.4|6558.4|6564.5|6558.5|6563|6557|2
1656646010000|2022-07-01 03:26:50|6563.5|6557.5|6562.5|6556.5|6565.2|6559.2|6562.5|6556.5|0
1656646030000|2022-07-01 03:27:10|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|2
1656646040000|2022-07-01 03:27:20|6560.6|6554.6|6560.6|6554.6|6560.6|6554.6|6560.1|6554.1|0
1656646050000|2022-07-01 03:27:30|6561|6555|6561|6555|6561.5|6555.5|6561|6555|0
1656646080000|2022-07-01 03:28:00|6561.3|6555.3|6561.4|6555.4|6561.4|6555.4|6561.3|6555.3|1
1656646090000|2022-07-01 03:28:10|6561.3|6555.3|6561|6555|6561.3|6555.3|6560.9|6554.9|0
1656646120000|2022-07-01 03:28:40|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1656646130000|2022-07-01 03:28:50|6563|6557|6564|6558|6564|6558|6563|6557|0
1656646140000|2022-07-01 03:29:00|6563.6|6557.6|6563.6|6557.6|6564|6558|6563.6|6557.6|0
1656646150000|2022-07-01 03:29:10|6564|6558|6564.5|6554.5|6564.5|6558|6562|6554.5|0
1656646170000|2022-07-01 03:29:30|6563|6557|6567.1|6557.1|6567.1|6557.5|6563|6557|0
1656646180000|2022-07-01 03:29:40|6567|6557|6567.1|6557.1|6567.1|6557.1|6567|6557|0
1656646200000|2022-07-01 03:30:00|6570|6555|6569|6559|6570|6559|6568.9|6555|2
1656646210000|2022-07-01 03:30:10|6564|6558|6564|6558|6564|6558|6564|6558|0
1656646290000|2022-07-01 03:31:30|6563.2|6557.2|6563.6|6557.6|6563.6|6557.6|6563.2|6557.2|1
1656646310000|2022-07-01 03:31:50|6564|6558|6564|6558|6564|6558|6564|6558|0
1656646330000|2022-07-01 03:32:10|6567.9|6561.9|6569.1|6563.1|6569.1|6563.1|6567.9|6561.9|5
1656646340000|2022-07-01 03:32:20|6565.7|6559.7|6567.1|6561.1|6567.1|6561.1|6565.1|6559.1|2
1656646350000|2022-07-01 03:32:30|6567.2|6561.2|6559.1|6553.1|6567.2|6561.2|6559.1|6553.1|3
1656646360000|2022-07-01 03:32:40|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|0
1656646380000|2022-07-01 03:33:00|6556.8|6550.8|6557.3|6551.3|6557.3|6551.3|6556.8|6550.8|4
1656646390000|2022-07-01 03:33:10|6556|6550|6553.2|6543.2|6556|6550|6553.2|6543.2|1
1656646400000|2022-07-01 03:33:20|6553.4|6543.4|6556.2|6541.2|6556.3|6543.4|6553.4|6541.2|0
1656646440000|2022-07-01 03:34:00|||||||||2
1656646480000|2022-07-01 03:34:40|6556.3|6541.3|6556.3|6541.3|6556.3|6541.3|6556.3|6541.3|0
1656646490000|2022-07-01 03:34:50|6556.2|6541.2|6556.2|6541.2|6556.2|6541.2|6556.2|6541.2|0
1656646500000|2022-07-01 03:35:00|6556|6541|6552.8|6542.8|6556|6544.2|6550.2|6541|0
1656646510000|2022-07-01 03:35:10|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|6552.2|6546.2|0
1656646530000|2022-07-01 03:35:30|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|0
1656646550000|2022-07-01 03:35:50|6552.2|6546.2|6552.3|6546.3|6552.3|6546.3|6552.2|6546.2|0
1656646560000|2022-07-01 03:36:00|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|6552.9|6546.9|0
1656646570000|2022-07-01 03:36:10|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|0
1656646580000|2022-07-01 03:36:20|6552.9|6546.9|6552.4|6546.4|6552.9|6546.9|6552.4|6546.4|0
1656646590000|2022-07-01 03:36:30|6552.8|6546.8|6553.2|6547.2|6553.2|6547.2|6552.3|6546.3|0
1656646600000|2022-07-01 03:36:40|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|1
1656646620000|2022-07-01 03:37:00|||||||||1
1656646630000|2022-07-01 03:37:10|6552|6546|6548.8|6542.8|6552|6546|6548.8|6542.8|2
1656646640000|2022-07-01 03:37:20|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|2
1656646670000|2022-07-01 03:37:50|6548.2|6542.2|6548.1|6542.1|6548.2|6542.2|6547.6|6541.6|0
1656646710000|2022-07-01 03:38:30|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|0
1656646720000|2022-07-01 03:38:40|6548.3|6542.3|6548.7|6542.7|6548.7|6542.7|6548.3|6542.3|0
1656646730000|2022-07-01 03:38:50|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|1
1656646740000|2022-07-01 03:39:00|6547.9|6541.9|6547.2|6541.2|6547.9|6541.9|6547.2|6541.2|0
1656646800000|2022-07-01 03:40:00|6546.7|6540.7|6542.6|6536.6|6546.7|6540.7|6542.6|6536.6|11
1656646810000|2022-07-01 03:40:10|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1656646820000|2022-07-01 03:40:20|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|3
1656646830000|2022-07-01 03:40:30|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1656646860000|2022-07-01 03:41:00|||||||||1
1656646880000|2022-07-01 03:41:20|6541.7|6535.7|6541.6|6535.6|6541.7|6535.7|6541.6|6535.6|0
1656646950000|2022-07-01 03:42:30|6541.5|6535.5|6541.6|6535.6|6541.6|6535.6|6541.5|6535.5|0
1656646980000|2022-07-01 03:43:00|6541.4|6535.4|6542.1|6536.1|6542.1|6536.1|6541.4|6535.4|0
1656647010000|2022-07-01 03:43:30|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|2
1656647020000|2022-07-01 03:43:40|6542.6|6536.6|6542.9|6536.9|6542.9|6536.9|6542.1|6536.1|2
1656647030000|2022-07-01 03:43:50|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1656647040000|2022-07-01 03:44:00|6543|6537|6542.6|6536.6|6543|6537|6542.6|6536.6|0
1656647050000|2022-07-01 03:44:10|6543|6537|6543|6537|6543|6537|6543|6537|0
1656647060000|2022-07-01 03:44:20|6542.6|6536.6|6543|6537|6543|6537|6542.6|6536.6|0
1656647070000|2022-07-01 03:44:30|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1656647100000|2022-07-01 03:45:00|6543|6537|6543.5|6537.5|6543.5|6537.5|6543|6537|0
1656647120000|2022-07-01 03:45:20|6543.1|6537.1|6542.6|6536.6|6543.1|6537.1|6542.6|6536.6|0
1656647160000|2022-07-01 03:46:00|6543|6537|6543.9|6537.9|6543.9|6537.9|6543|6537|0
1656647170000|2022-07-01 03:46:10|6544|6538|6543.1|6537.1|6546.4|6538|6543.1|6536.4|0
1656647180000|2022-07-01 03:46:20|6543|6537|6543.1|6537.1|6543.1|6537.1|6543|6537|0
1656647190000|2022-07-01 03:46:30|6542.9|6536.9|6543.1|6537.1|6543.1|6537.1|6542.9|6536.9|0
1656647200000|2022-07-01 03:46:40|6545.5|6535.5|6543|6537|6545.5|6537.1|6543|6535.5|0
1656647210000|2022-07-01 03:46:50|6543.4|6537.4|6545.5|6535.5|6545.5|6537.4|6543.4|6535.5|0
1656647230000|2022-07-01 03:47:10|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1656647250000|2022-07-01 03:47:30|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542|6536|0
1656647260000|2022-07-01 03:47:40|6542|6536|6542|6536|6542|6536|6542|6536|0
1656647360000|2022-07-01 03:49:20|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1656647370000|2022-07-01 03:49:30|6542|6536|6542|6536|6542|6536|6542|6536|0
1656647400000|2022-07-01 03:50:00|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1656647430000|2022-07-01 03:50:30|6542.5|6536.5|6543.5|6537.5|6543.5|6537.5|6542.1|6536.1|0
1656647440000|2022-07-01 03:50:40|6543.1|6537.1|6543.1|6537.1|6543.1|6537.1|6543|6537|0
1656647450000|2022-07-01 03:50:50|6543.5|6537.5|6544|6538|6544|6538|6543.5|6537.5|0
1656647460000|2022-07-01 03:51:00|6544.5|6538.5|6544|6538|6545.8|6539.8|6544|6535.6|0
1656647470000|2022-07-01 03:51:10|6545.6|6535.6|6543.2|6537.2|6545.6|6537.2|6543.1|6535.6|0
1656647480000|2022-07-01 03:51:20|6543|6537|6542.6|6536.6|6543|6537|6542.6|6536.6|0
1656647490000|2022-07-01 03:51:30|6542.5|6536.5|6543|6537|6543.1|6537.1|6542.5|6536.5|0
1656647500000|2022-07-01 03:51:40|6543.2|6537.2|6544|6538|6544|6538|6543.2|6537.2|0
1656647520000|2022-07-01 03:52:00|6545.5|6535.5|6544|6538|6545.5|6538|6544|6535.5|0
1656647550000|2022-07-01 03:52:30|6545.5|6535.5|6545.5|6535.5|6545.5|6535.5|6545.5|6535.5|0
1656647560000|2022-07-01 03:52:40|6544|6538|6547.5|6537.5|6547.5|6539|6544|6537.5|0
1656647570000|2022-07-01 03:52:50|6544.5|6538.5|6545|6539|6545|6539|6544.5|6538.5|0
1656647580000|2022-07-01 03:53:00|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|0
1656647610000|2022-07-01 03:53:30|6545|6539|6545|6539|6545|6539|6545|6539|0
1656647650000|2022-07-01 03:54:10|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|0
1656647670000|2022-07-01 03:54:30|6545|6539|6547.5|6537.5|6547.5|6539|6545|6537.5|0
1656647700000|2022-07-01 03:55:00|6544.6|6538.6|6544.9|6538.9|6545.5|6539.5|6544.5|6538.5|0
1656647710000|2022-07-01 03:55:10|6544.8|6538.8|6544.9|6538.9|6544.9|6538.9|6544.8|6538.8|0
1656647730000|2022-07-01 03:55:30|6544.4|6538.4|6546.5|6540.5|6546.5|6540.5|6544.4|6538.4|0
1656647790000|2022-07-01 03:56:30|6546.4|6540.4|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|0
1656647800000|2022-07-01 03:56:40|6546.4|6540.4|6546.4|6540.4|6546.9|6540.9|6546|6540|0
1656647830000|2022-07-01 03:57:10|6546.2|6540.2|6546.4|6536.4|6546.6|6540.2|6545.9|6536.4|0
1656647850000|2022-07-01 03:57:30|6543.9|6537.9|6546.4|6536.4|6546.4|6537.9|6543.9|6536.4|0
1656647880000|2022-07-01 03:58:00|6546.5|6536.5|6545.9|6539.9|6546.5|6539.9|6545.9|6536.5|7
1656647890000|2022-07-01 03:58:10|6547.5|6541.5|6548.9|6542.9|6548.9|6542.9|6547.5|6541.5|0
1656647900000|2022-07-01 03:58:20|6549.4|6543.4|6549.9|6543.9|6549.9|6543.9|6549.4|6543.4|0
1656647910000|2022-07-01 03:58:30|6550.3|6544.3|6551.4|6545.4|6551.8|6545.8|6550.3|6544.3|0
1656647920000|2022-07-01 03:58:40|6553.4|6543.4|6550.9|6544.9|6553.4|6544.9|6550.9|6543.4|1
1656647970000|2022-07-01 03:59:30|6550.5|6544.5|6550.9|6544.9|6550.9|6544.9|6550.4|6544.4|0
1656647990000|2022-07-01 03:59:50|6552.4|6542.4|6550.9|6544.9|6552.4|6544.9|6550.9|6542.4|0
1656648000000|2022-07-01 04:00:00|6550.1|6544.1|6549.9|6543.9|6550.1|6544.1|6549.9|6543.9|0
1656648020000|2022-07-01 04:00:20|6549.7|6543.7|6550.9|6544.9|6550.9|6544.9|6549.7|6543.7|0
1656648030000|2022-07-01 04:00:30|6553.4|6543.4|6553.4|6543.4|6553.4|6543.4|6553.4|6543.4|0
1656648050000|2022-07-01 04:00:50|6551.8|6545.8|6553.4|6543.4|6553.8|6545.8|6551.8|6543.4|0
1656648080000|2022-07-01 04:01:20|6550.9|6544.9|6553.4|6543.4|6553.4|6544.9|6550.9|6543.4|0
1656648130000|2022-07-01 04:02:10|6550.5|6544.5|6550.4|6544.4|6550.5|6544.5|6550.4|6544.4|0
1656648220000|2022-07-01 04:03:40|6550.5|6544.5|6550.4|6544.4|6550.5|6544.5|6550.4|6544.4|0
1656648270000|2022-07-01 04:04:30|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|0
1656648280000|2022-07-01 04:04:40|6550.4|6544.4|6550.4|6544.4|6551.3|6545.3|6550.4|6544.4|0
1656648400000|2022-07-01 04:06:40|6549.5|6543.5|6549.9|6543.9|6549.9|6543.9|6549.5|6543.5|0
1656648420000|2022-07-01 04:07:00|6550|6544|6550.4|6544.4|6550.4|6544.4|6550|6544|0
1656648520000|2022-07-01 04:08:40|6550.5|6544.5|6551|6545|6551|6545|6550.5|6544.5|0
1656648530000|2022-07-01 04:08:50|6550.6|6544.6|6550.5|6544.5|6550.6|6544.6|6550.5|6544.5|0
1656648540000|2022-07-01 04:09:00|6551|6545|6550.6|6544.6|6551|6545|6550.6|6544.6|0
1656648550000|2022-07-01 04:09:10|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|6550.5|6544.5|0
1656648560000|2022-07-01 04:09:20|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656648680000|2022-07-01 04:11:20|6550.9|6544.9|6550.5|6544.5|6550.9|6544.9|6550.5|6544.5|0
1656648690000|2022-07-01 04:11:30|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|0
1656648750000|2022-07-01 04:12:30|6550.5|6544.5|6550.4|6544.4|6551|6545|6550.4|6544.4|0
1656648770000|2022-07-01 04:12:50|6550.8|6544.8|6550.9|6544.9|6550.9|6544.9|6550.8|6544.8|0
1656648780000|2022-07-01 04:13:00|6550.5|6544.5|6551.5|6545.5|6551.5|6545.5|6550.4|6544.4|0
1656648800000|2022-07-01 04:13:20|6552|6546|6551.9|6545.9|6552|6546|6551.9|6545.9|0
1656648810000|2022-07-01 04:13:30|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|0
1656648850000|2022-07-01 04:14:10|6551|6545|6549.5|6543.5|6551|6545|6549.5|6543.5|1
1656648910000|2022-07-01 04:15:10|6549|6543|6549.5|6543.5|6549.5|6543.5|6549|6543|0
1656648920000|2022-07-01 04:15:20|6549.9|6543.9|6549.5|6543.5|6550|6544|6549.5|6543.5|0
1656648930000|2022-07-01 04:15:30|6549|6543|6549|6543|6549|6543|6549|6543|0
1656648940000|2022-07-01 04:15:40|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|0
1656649010000|2022-07-01 04:16:50|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|6549.9|6543.9|0
1656649030000|2022-07-01 04:17:10|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|0
1656649060000|2022-07-01 04:17:40|6549|6543|6549|6543|6549|6543|6549|6543|0
1656649100000|2022-07-01 04:18:20|||||||||19
1656649110000|2022-07-01 04:18:30|6548.5|6542.5|6547.9|6541.9|6548.5|6542.5|6547.9|6541.9|0
1656649120000|2022-07-01 04:18:40|6548|6542|6547.5|6541.5|6548|6542|6547.5|6541.5|0
1656649130000|2022-07-01 04:18:50|||||||||1
1656649160000|2022-07-01 04:19:20|6547|6541|6547.5|6541.5|6547.5|6541.5|6547|6541|1
1656649170000|2022-07-01 04:19:30|6547.1|6541.1|6546.6|6540.6|6547.1|6541.1|6546.6|6540.6|0
1656649180000|2022-07-01 04:19:40|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|0
1656649260000|2022-07-01 04:21:00|6546.1|6540.1|6545.1|6539.1|6546.1|6540.1|6544.7|6538.7|1
1656649290000|2022-07-01 04:21:30|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|0
1656649320000|2022-07-01 04:22:00|6544.7|6538.7|6545.1|6539.1|6545.1|6539.1|6544.7|6538.7|0
1656649340000|2022-07-01 04:22:20|6544.7|6538.7|6544.6|6538.6|6544.7|6538.7|6544.6|6538.6|0
1656649350000|2022-07-01 04:22:30|6545.1|6539.1|6544.6|6538.6|6545.1|6539.1|6544.6|6538.6|0
1656649360000|2022-07-01 04:22:40|6545|6539|6545.1|6539.1|6545.1|6539.1|6545|6539|0
1656649370000|2022-07-01 04:22:50|6545.5|6539.5|6545.6|6539.6|6545.6|6539.6|6545.5|6539.5|0
1656649380000|2022-07-01 04:23:00|6546|6540|6546.1|6540.1|6546.5|6540.5|6546|6540|0
1656649390000|2022-07-01 04:23:10|6546|6540|6546|6540|6546|6540|6546|6540|0
1656649410000|2022-07-01 04:23:30|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1656649440000|2022-07-01 04:24:00|6546.6|6540.6|6546|6540|6546.6|6540.6|6546|6540|0
1656649450000|2022-07-01 04:24:10|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1656649480000|2022-07-01 04:24:40|6546.1|6540.1|6545.6|6539.6|6546.1|6540.1|6545.6|6539.6|0
1656649490000|2022-07-01 04:24:50|6545.7|6539.7|6545.6|6539.6|6545.7|6539.7|6545.6|6539.6|0
1656649500000|2022-07-01 04:25:00|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1656649510000|2022-07-01 04:25:10|6545.2|6539.2|6546.1|6540.1|6546.1|6540.1|6545.2|6539.2|0
1656649570000|2022-07-01 04:26:10|6544.2|6538.2|6545.1|6539.1|6545.1|6539.1|6544.2|6538.2|1
1656649590000|2022-07-01 04:26:30|6544.7|6538.7|6545|6539|6545.1|6539.1|6544.6|6538.6|0
1656649600000|2022-07-01 04:26:40|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1656649610000|2022-07-01 04:26:50|6545|6539|6545|6539|6545|6539|6545|6539|0
1656649620000|2022-07-01 04:27:00|6545.1|6539.1|6545.2|6539.2|6545.2|6539.2|6544.6|6538.6|1
1656649640000|2022-07-01 04:27:20|6545.1|6539.1|6544.7|6538.7|6545.1|6539.1|6544.7|6538.7|0
1656649670000|2022-07-01 04:27:50|6545.1|6539.1|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|0
1656649680000|2022-07-01 04:28:00|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|1
1656649690000|2022-07-01 04:28:10|6544.7|6538.7|6545.1|6539.1|6545.1|6539.1|6544.7|6538.7|0
1656649700000|2022-07-01 04:28:20|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|0
1656649730000|2022-07-01 04:28:50|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1656649740000|2022-07-01 04:29:00|6546.1|6540.1|6545.6|6539.6|6546.1|6540.1|6545.6|6539.6|0
1656649750000|2022-07-01 04:29:10|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1656649800000|2022-07-01 04:30:00|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1656649820000|2022-07-01 04:30:20|6547.1|6541.1|6548.7|6542.7|6549.6|6543.6|6547.1|6541.1|9
1656649830000|2022-07-01 04:30:30|6548.6|6542.6|6548.6|6542.6|6548.7|6542.7|6548.6|6542.6|0
1656649850000|2022-07-01 04:30:50|6547.8|6541.8|6546.6|6540.6|6547.8|6541.8|6546.6|6540.6|0
1656649860000|2022-07-01 04:31:00|6547.1|6541.1|6548.6|6542.6|6548.6|6542.6|6547.1|6541.1|0
1656649870000|2022-07-01 04:31:10|6547.6|6541.6|6548.6|6542.6|6548.6|6542.6|6547.6|6541.6|1
1656649940000|2022-07-01 04:32:20|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|1
1656649980000|2022-07-01 04:33:00|||||||||1
1656650010000|2022-07-01 04:33:30|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|0
1656650020000|2022-07-01 04:33:40|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|0
1656650070000|2022-07-01 04:34:30|6547.7|6541.7|6548.6|6542.6|6548.6|6542.6|6547.7|6541.7|1
1656650080000|2022-07-01 04:34:40|6548.2|6542.2|6548.2|6542.2|6548.6|6542.6|6548.2|6542.2|0
1656650090000|2022-07-01 04:34:50|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|0
1656650110000|2022-07-01 04:35:10|6547.2|6541.2|6547.2|6541.2|6547.2|6541.2|6547.2|6541.2|0
1656650120000|2022-07-01 04:35:20|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1656650130000|2022-07-01 04:35:30|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|1
1656650140000|2022-07-01 04:35:40|6546.6|6540.6|6547.1|6541.1|6547.1|6541.1|6546.6|6540.6|0
1656650220000|2022-07-01 04:37:00|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1656650260000|2022-07-01 04:37:40|6547|6541|6547|6541|6547|6541|6547|6541|0
1656650320000|2022-07-01 04:38:40|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1656650330000|2022-07-01 04:38:50|6546|6540|6546|6540|6546|6540|6546|6540|0
1656650350000|2022-07-01 04:39:10|6545.6|6539.6|6545.6|6539.6|6546|6540|6545.6|6539.6|0
1656650370000|2022-07-01 04:39:30|6546.1|6540.1|6546|6540|6546.1|6540.1|6546|6540|0
1656650420000|2022-07-01 04:40:20|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1656650440000|2022-07-01 04:40:40|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1656650450000|2022-07-01 04:40:50|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1656650460000|2022-07-01 04:41:00|6545.6|6539.6|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|0
1656650470000|2022-07-01 04:41:10|6545.6|6539.6|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|0
1656650480000|2022-07-01 04:41:20|6545.6|6539.6|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|0
1656650500000|2022-07-01 04:41:40|6546.5|6540.5|6545.2|6539.2|6546.5|6540.5|6545.2|6539.2|0
1656650570000|2022-07-01 04:42:50|6545.1|6539.1|6544.5|6538.5|6545.1|6539.1|6544.5|6538.5|0
1656650580000|2022-07-01 04:43:00|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1656650640000|2022-07-01 04:44:00|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|0
1656650700000|2022-07-01 04:45:00|6544|6538|6544|6538|6544|6538|6544|6538|0
1656650720000|2022-07-01 04:45:20|6544.1|6538.1|6546.5|6540.5|6546.5|6540.5|6544.1|6538.1|1
1656650750000|2022-07-01 04:45:50|6546.7|6540.7|6547|6541|6547|6541|6546.7|6540.7|2
1656650760000|2022-07-01 04:46:00|6546.6|6540.6|6546.5|6540.5|6546.6|6540.6|6546.4|6540.4|0
1656650770000|2022-07-01 04:46:10|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1656650780000|2022-07-01 04:46:20|6547|6541|6546.6|6540.6|6547|6541|6546.6|6540.6|0
1656650830000|2022-07-01 04:47:10|6547|6541|6548|6542|6548|6542|6547|6541|0
1656650860000|2022-07-01 04:47:40|6547.6|6541.6|6548.6|6542.6|6548.6|6542.6|6547.6|6541.6|1
1656650890000|2022-07-01 04:48:10|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1656650910000|2022-07-01 04:48:30|||||||||1
1656650950000|2022-07-01 04:49:10|6548.9|6542.9|6548|6542|6548.9|6542.9|6547.5|6541.5|0
1656651010000|2022-07-01 04:50:10|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548|6542|0
1656651040000|2022-07-01 04:50:40|6548.2|6542.2|6548|6542|6548.2|6542.2|6548|6542|0
1656651090000|2022-07-01 04:51:30|6547.9|6541.9|6547.5|6541.5|6547.9|6541.9|6547.5|6541.5|0
1656651160000|2022-07-01 04:52:40|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1656651180000|2022-07-01 04:53:00|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|0
1656651230000|2022-07-01 04:53:50|6548|6542|6548|6542|6548|6542|6548|6542|0
1656651280000|2022-07-01 04:54:40|6548.1|6542.1|6548|6542|6548.1|6542.1|6548|6542|0
1656651290000|2022-07-01 04:54:50|||||||||1
1656651320000|2022-07-01 04:55:20|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|0
1656651330000|2022-07-01 04:55:30|6548|6542|6548|6542|6548|6542|6548|6542|0
1656651380000|2022-07-01 04:56:20|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|0
1656651390000|2022-07-01 04:56:30|6549.1|6543.1|6547.5|6541.5|6549.1|6543.1|6547.5|6541.5|0
1656651420000|2022-07-01 04:57:00|6548|6542|6548|6542|6548|6542|6548|6542|0
1656651430000|2022-07-01 04:57:10|6547.5|6541.5|6547.6|6541.6|6547.6|6541.6|6547.5|6541.5|0
1656651470000|2022-07-01 04:57:50|6547.5|6541.5|6548|6542|6548|6542|6547.5|6541.5|0
1656651520000|2022-07-01 04:58:40|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|0
1656651530000|2022-07-01 04:58:50|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1656651540000|2022-07-01 04:59:00|6548|6542|6548|6542|6548|6542|6547.6|6541.6|0
1656651600000|2022-07-01 05:00:00|6547.8|6541.8|6547.8|6541.8|6547.9|6541.9|6547.8|6541.8|0
1656651610000|2022-07-01 05:00:10|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1656651630000|2022-07-01 05:00:30|6548.3|6542.3|6548.4|6542.4|6548.4|6542.4|6548.3|6542.3|0
1656651640000|2022-07-01 05:00:40|6548|6542|6548|6542|6548|6542|6548|6542|0
1656651660000|2022-07-01 05:01:00|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1656651760000|2022-07-01 05:02:40|6549|6543|6548.4|6542.4|6549|6543|6548.4|6542.4|0
1656651830000|2022-07-01 05:03:50|6548.9|6542.9|6548.5|6542.5|6548.9|6542.9|6548.5|6542.5|0
1656651840000|2022-07-01 05:04:00|6548.4|6542.4|6547.3|6541.3|6548.4|6542.4|6547.3|6541.3|0
1656651850000|2022-07-01 05:04:10|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|0
1656651870000|2022-07-01 05:04:30|6547.5|6541.5|6546.8|6540.8|6547.5|6541.5|6546.8|6540.8|0
1656651890000|2022-07-01 05:04:50|6546.9|6540.9|6547.3|6541.3|6547.3|6541.3|6546.9|6540.9|0
1656651900000|2022-07-01 05:05:00|6547.4|6541.4|6546.8|6540.8|6548.2|6542.2|6546.8|6540.8|0
1656651920000|2022-07-01 05:05:20|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1656651930000|2022-07-01 05:05:30|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|6547.8|6541.8|0
1656651990000|2022-07-01 05:06:30|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|0
1656652060000|2022-07-01 05:07:40|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1656652110000|2022-07-01 05:08:30|6548|6542|6548|6542|6548|6542|6548|6542|0
1656652120000|2022-07-01 05:08:40|6548.4|6542.4|6548.5|6542.5|6548.5|6542.5|6548.4|6542.4|0
1656652150000|2022-07-01 05:09:10|6549|6543|6548|6542|6549|6543|6547.9|6541.9|0
1656652190000|2022-07-01 05:09:50|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1656652210000|2022-07-01 05:10:10|6548.4|6542.4|6547.4|6541.4|6548.4|6542.4|6547.4|6541.4|0
1656652240000|2022-07-01 05:10:40|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1656652250000|2022-07-01 05:10:50|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1656652260000|2022-07-01 05:11:00|6548.9|6542.9|6548.4|6542.4|6548.9|6542.9|6547.9|6541.9|0
1656652290000|2022-07-01 05:11:30|6548.5|6542.5|6548.9|6542.9|6548.9|6542.9|6548.5|6542.5|1
1656652310000|2022-07-01 05:11:50|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1656652380000|2022-07-01 05:13:00|6548.5|6542.5|6548.5|6542.5|6548.9|6542.9|6548.5|6542.5|0
1656652420000|2022-07-01 05:13:40|6549.4|6543.4|6546.4|6540.4|6549.4|6543.4|6546.4|6540.4|1
1656652440000|2022-07-01 05:14:00|6546.6|6540.6|6546.5|6540.5|6546.6|6540.6|6546.4|6540.4|0
1656652460000|2022-07-01 05:14:20|6547|6541|6547.1|6541.1|6547.1|6541.1|6547|6541|0
1656652470000|2022-07-01 05:14:30|6546.9|6540.9|6548.5|6542.5|6548.5|6542.5|6546.9|6540.9|0
1656652480000|2022-07-01 05:14:40|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1656652500000|2022-07-01 05:15:00|6547.9|6541.9|6547.1|6541.1|6547.9|6541.9|6546.9|6540.9|0
1656652510000|2022-07-01 05:15:10|6547|6541|6547|6541|6547|6541|6547|6541|0
1656652540000|2022-07-01 05:15:40|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|0
1656652570000|2022-07-01 05:16:10|6547|6541|6546.5|6540.5|6547|6541|6545.5|6539.5|0
1656652580000|2022-07-01 05:16:20|6546.6|6540.6|6545.5|6539.5|6546.6|6540.6|6545.4|6539.4|0
1656652590000|2022-07-01 05:16:30|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1656652610000|2022-07-01 05:16:50|6545.9|6539.9|6545.4|6539.4|6545.9|6539.9|6545.4|6539.4|0
1656652620000|2022-07-01 05:17:00|6545.5|6539.5|6545.9|6539.9|6545.9|6539.9|6545.5|6539.5|0
1656652710000|2022-07-01 05:18:30|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|0
1656652720000|2022-07-01 05:18:40|6546.5|6540.5|6546.4|6540.4|6546.5|6540.5|6546.4|6540.4|0
1656652740000|2022-07-01 05:19:00|6546.3|6540.3|6546.9|6540.9|6546.9|6540.9|6546.3|6540.3|0
1656652750000|2022-07-01 05:19:10|6547.1|6541.1|6547.5|6541.5|6548.4|6542.4|6547.1|6541.1|0
1656652820000|2022-07-01 05:20:20|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1656652840000|2022-07-01 05:20:40|6547.5|6541.5|6545.9|6539.9|6547.5|6541.5|6545.9|6539.9|0
1656652900000|2022-07-01 05:21:40|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|0
1656652910000|2022-07-01 05:21:50|6544.8|6538.8|6544.8|6538.8|6544.9|6538.9|6544.4|6538.4|0
1656652920000|2022-07-01 05:22:00|6544.9|6538.9|6544.3|6538.3|6544.9|6538.9|6544.3|6538.3|0
1656652930000|2022-07-01 05:22:10|6543.8|6537.8|6542.8|6536.8|6543.8|6537.8|6542.8|6536.8|0
1656652940000|2022-07-01 05:22:20|6542.3|6536.3|6541.4|6535.4|6542.3|6536.3|6541.3|6535.3|0
1656652980000|2022-07-01 05:23:00|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|0
1656652990000|2022-07-01 05:23:10|6538.8|6532.8|6538.7|6532.7|6538.8|6532.8|6538.7|6532.7|1
1656653010000|2022-07-01 05:23:30|6538.3|6532.3|6538.2|6532.2|6538.3|6532.3|6538.2|6532.2|2
1656653020000|2022-07-01 05:23:40|6537.8|6531.8|6538.2|6532.2|6538.2|6532.2|6537.3|6531.3|1
1656653040000|2022-07-01 05:24:00|6537.7|6531.7|6537.1|6531.1|6538.2|6532.2|6537.1|6531.1|1
1656653050000|2022-07-01 05:24:10|6537.7|6531.7|6537.2|6531.2|6537.7|6531.7|6537.2|6531.2|0
1656653080000|2022-07-01 05:24:40|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|0
1656653090000|2022-07-01 05:24:50|6538.3|6532.3|6538.6|6532.6|6538.6|6532.6|6538.3|6532.3|0
1656653100000|2022-07-01 05:25:00|6538.7|6532.7|6539.8|6533.8|6540.7|6534.7|6538.7|6532.7|0
1656653110000|2022-07-01 05:25:10|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|0
1656653170000|2022-07-01 05:26:10|6543.2|6537.2|6542.8|6536.8|6543.2|6537.2|6542.8|6536.8|0
1656653190000|2022-07-01 05:26:30|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|0
1656653210000|2022-07-01 05:26:50|6542.3|6536.3|6545.8|6539.8|6545.8|6539.8|6542.3|6536.3|4
1656653220000|2022-07-01 05:27:00|6546.3|6540.3|6546.7|6540.7|6546.7|6540.7|6546.3|6540.3|0
1656653230000|2022-07-01 05:27:10|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1656653300000|2022-07-01 05:28:20|6546.7|6540.7|6547.2|6541.2|6547.2|6541.2|6546.7|6540.7|0
1656653370000|2022-07-01 05:29:30|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1656653400000|2022-07-01 05:30:00|6547.2|6541.2|6546.2|6540.2|6547.2|6541.2|6545.2|6539.2|5
1656653410000|2022-07-01 05:30:10|6546.1|6540.1|6545.7|6539.7|6546.2|6540.2|6545.6|6539.6|2
1656653420000|2022-07-01 05:30:20|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1656653430000|2022-07-01 05:30:30|6546|6540|6545.6|6539.6|6546|6540|6545.6|6539.6|0
1656653440000|2022-07-01 05:30:40|6544.1|6538.1|6543.6|6537.6|6544.1|6538.1|6543.6|6537.6|6
1656653450000|2022-07-01 05:30:50|6543.2|6537.2|6540.7|6534.7|6543.2|6537.2|6540.7|6534.7|5
1656653460000|2022-07-01 05:31:00|6540.6|6534.6|6541.6|6535.6|6541.6|6535.6|6540.1|6534.1|0
1656653470000|2022-07-01 05:31:10|6542.1|6536.1|6539.7|6533.7|6542.1|6536.1|6539.7|6533.7|1
1656653480000|2022-07-01 05:31:20|6540.1|6534.1|6540.6|6534.6|6540.6|6534.6|6539.6|6533.6|0
1656653490000|2022-07-01 05:31:30|6540.4|6534.4|6540.7|6534.7|6541.1|6535.1|6540.1|6534.1|12
1656653500000|2022-07-01 05:31:40|6541.2|6535.2|6541.6|6535.6|6541.6|6535.6|6541.1|6535.1|0
1656653510000|2022-07-01 05:31:50|6542|6536|6541.1|6535.1|6542|6536|6540.6|6534.6|0
1656653520000|2022-07-01 05:32:00|6540.2|6534.2|6541.6|6535.6|6541.6|6535.6|6540.2|6534.2|0
1656653540000|2022-07-01 05:32:20|6542.1|6536.1|6541.2|6535.2|6542.1|6536.1|6540.7|6534.7|0
1656653550000|2022-07-01 05:32:30|6540.8|6534.8|6540.2|6534.2|6541.2|6535.2|6538.7|6532.7|0
1656653560000|2022-07-01 05:32:40|6539.3|6533.3|6538.2|6532.2|6539.3|6533.3|6538.2|6532.2|1
1656653570000|2022-07-01 05:32:50|6537.8|6531.8|6538.2|6532.2|6538.2|6532.2|6537.8|6531.8|0
1656653580000|2022-07-01 05:33:00|6541.5|6535.5|6542.1|6536.1|6542.5|6536.5|6541.1|6535.1|5
1656653590000|2022-07-01 05:33:10|6542.5|6536.5|6543.1|6537.1|6543.1|6537.1|6542.5|6536.5|0
1656653600000|2022-07-01 05:33:20|6543|6537|6543|6537|6543.4|6537.4|6542.5|6536.5|0
1656653610000|2022-07-01 05:33:30|6543.1|6537.1|6543.5|6537.5|6543.6|6537.6|6542.5|6536.5|1
1656653620000|2022-07-01 05:33:40|6543.4|6537.4|6543.5|6537.5|6543.5|6537.5|6543.4|6537.4|1
1656653630000|2022-07-01 05:33:50|6543.4|6537.4|6542.5|6536.5|6543.4|6537.4|6542.5|6536.5|5
1656653650000|2022-07-01 05:34:10|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1656653660000|2022-07-01 05:34:20|6542.2|6536.2|6542.2|6536.2|6542.6|6536.6|6541.2|6535.2|0
1656653670000|2022-07-01 05:34:30|6542.6|6536.6|6542.6|6536.6|6542.7|6536.7|6542.4|6536.4|0
1656653680000|2022-07-01 05:34:40|6542.5|6536.5|6542|6536|6542.6|6536.6|6542|6536|0
1656653690000|2022-07-01 05:34:50|6542.1|6536.1|6542|6536|6542.6|6536.6|6542|6536|0
1656653700000|2022-07-01 05:35:00|6540.9|6534.9|6541.9|6535.9|6542|6536|6540.7|6534.7|0
1656653710000|2022-07-01 05:35:10|6541.4|6535.4|6541.9|6535.9|6542|6536|6541|6535|0
1656653720000|2022-07-01 05:35:20|6541.4|6535.4|6541.4|6535.4|6542|6536|6540.4|6534.4|0
1656653730000|2022-07-01 05:35:30|6541.5|6535.5|6538.4|6532.4|6541.9|6535.9|6537.9|6531.9|0
1656653740000|2022-07-01 05:35:40|6537.9|6531.9|6537.9|6531.9|6538.4|6532.4|6536.4|6530.4|0
1656653750000|2022-07-01 05:35:50|6537.5|6531.5|6537.8|6531.8|6537.9|6531.9|6536.9|6530.9|2
1656653760000|2022-07-01 05:36:00|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.4|6531.4|0
1656653770000|2022-07-01 05:36:10|6537.8|6531.8|6537.3|6531.3|6537.8|6531.8|6536.9|6530.9|2
1656653780000|2022-07-01 05:36:20|6537.4|6531.4|6536.8|6530.8|6537.9|6531.9|6535.4|6529.4|3
1656653790000|2022-07-01 05:36:30|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6535.8|6529.8|0
1656653800000|2022-07-01 05:36:40|6535.8|6529.8|6534.3|6528.3|6536.3|6530.3|6534.3|6528.3|3
1656653810000|2022-07-01 05:36:50|6534.4|6528.4|6533.3|6527.3|6534.4|6528.4|6532.7|6526.7|2
1656653820000|2022-07-01 05:37:00|6533.2|6527.2|6535.8|6529.8|6535.8|6529.8|6532.3|6526.3|0
1656653830000|2022-07-01 05:37:10|6535.2|6529.2|6535.2|6529.2|6535.3|6529.3|6534.8|6528.8|0
1656653840000|2022-07-01 05:37:20|6535.4|6529.4|6535.8|6529.8|6535.8|6529.8|6535.4|6529.4|0
1656653860000|2022-07-01 05:37:40|6535.3|6529.3|6534.3|6528.3|6535.3|6529.3|6534.3|6528.3|0
1656653870000|2022-07-01 05:37:50|6533.9|6527.9|6533.8|6527.8|6533.9|6527.9|6533.8|6527.8|0
1656653880000|2022-07-01 05:38:00|6534.3|6528.3|6534.2|6528.2|6534.3|6528.3|6533.8|6527.8|0
1656653890000|2022-07-01 05:38:10|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1656653900000|2022-07-01 05:38:20|6533.3|6527.3|6533.7|6527.7|6533.7|6527.7|6532.8|6526.8|0
1656653910000|2022-07-01 05:38:30|6527.6|6521.6|6527.3|6521.3|6528.8|6522.8|6526.7|6520.7|3
1656653920000|2022-07-01 05:38:40|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.7|6520.7|0
1656653930000|2022-07-01 05:38:50|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1656653940000|2022-07-01 05:39:00|6529.2|6523.2|6527.7|6521.7|6529.2|6523.2|6527.3|6521.3|1
1656653950000|2022-07-01 05:39:10|6528.1|6522.1|6527.2|6521.2|6528.1|6522.1|6527.2|6521.2|0
1656653960000|2022-07-01 05:39:20|6527.1|6521.1|6526.2|6520.2|6527.1|6521.1|6526.1|6520.1|4
1656653970000|2022-07-01 05:39:30|6526.7|6520.7|6527.1|6521.1|6527.7|6521.7|6526.7|6520.7|7
1656653980000|2022-07-01 05:39:40|6526.7|6520.7|6526.6|6520.6|6527.1|6521.1|6526.6|6520.6|0
1656653990000|2022-07-01 05:39:50|6525.6|6519.6|6528.6|6522.6|6528.6|6522.6|6525.6|6519.6|1
1656654000000|2022-07-01 05:40:00|6528.1|6522.1|6529.1|6523.1|6529.1|6523.1|6528.1|6522.1|0
1656654010000|2022-07-01 05:40:10|6529.6|6523.6|6528.3|6522.3|6530.5|6524.5|6527.7|6521.7|1
1656654020000|2022-07-01 05:40:20|6528.6|6522.6|6523.1|6517.1|6528.6|6522.6|6522.2|6516.2|7
1656654030000|2022-07-01 05:40:30|6523.5|6517.5|6523.6|6517.6|6523.7|6517.7|6523.1|6517.1|2
1656654040000|2022-07-01 05:40:40|6524|6518|6522.6|6516.6|6524|6518|6522.6|6516.6|0
1656654050000|2022-07-01 05:40:50|6523.1|6517.1|6522.7|6516.7|6523.1|6517.1|6522.7|6516.7|0
1656654060000|2022-07-01 05:41:00|6522.3|6516.3|6520.7|6514.7|6522.3|6516.3|6520.1|6514.1|0
1656654070000|2022-07-01 05:41:10|6521.5|6515.5|6520.1|6514.1|6521.5|6515.5|6520.1|6514.1|0
1656654080000|2022-07-01 05:41:20|6519.6|6513.6|6518.1|6512.1|6520.1|6514.1|6517.1|6511.1|4
1656654090000|2022-07-01 05:41:30|6518.6|6512.6|6519.1|6513.1|6519.1|6513.1|6518|6512|0
1656654100000|2022-07-01 05:41:40|6519.6|6513.6|6520.6|6514.6|6521.2|6515.2|6519.6|6513.6|1
1656654110000|2022-07-01 05:41:50|6520.7|6514.7|6517.8|6511.8|6520.8|6514.8|6517.8|6511.8|1
1656654120000|2022-07-01 05:42:00|6519.8|6513.8|6518.8|6512.8|6520.3|6514.3|6518.8|6512.8|0
1656654130000|2022-07-01 05:42:10|6518.7|6512.7|6518.2|6512.2|6518.7|6512.7|6518.2|6512.2|2
1656654140000|2022-07-01 05:42:20|6517.8|6511.8|6519.3|6513.3|6519.3|6513.3|6517.2|6511.2|0
1656654150000|2022-07-01 05:42:30|6519.2|6513.2|6517.4|6511.4|6519.7|6513.7|6517.4|6511.4|3
1656654160000|2022-07-01 05:42:40|6517.8|6511.8|6519|6513|6519|6513|6517.8|6511.8|0
1656654170000|2022-07-01 05:42:50|6518.6|6512.6|6519|6513|6519|6513|6518.6|6512.6|1
1656654180000|2022-07-01 05:43:00|6518.9|6512.9|6519|6513|6519|6513|6518.4|6512.4|0
1656654190000|2022-07-01 05:43:10|6519.4|6513.4|6519.5|6513.5|6519.9|6513.9|6518.9|6512.9|0
1656654200000|2022-07-01 05:43:20|6520.8|6514.8|6519.3|6513.3|6520.8|6514.8|6519.3|6513.3|1
1656654210000|2022-07-01 05:43:30|6518.4|6512.4|6518.8|6512.8|6518.8|6512.8|6518.2|6512.2|0
1656654220000|2022-07-01 05:43:40|6518.3|6512.3|6517.3|6511.3|6518.8|6512.8|6517.3|6511.3|0
1656654230000|2022-07-01 05:43:50|6516.9|6510.9|6518.3|6512.3|6518.3|6512.3|6516.3|6510.3|0
1656654240000|2022-07-01 05:44:00|6517.3|6511.3|6516.3|6510.3|6518.3|6512.3|6516.3|6510.3|2
1656654250000|2022-07-01 05:44:10|6516.8|6510.8|6516.3|6510.3|6517.8|6511.8|6515.8|6509.8|0
1656654260000|2022-07-01 05:44:20|6515.7|6509.7|6509.6|6503.6|6515.7|6509.7|6508.6|6502.6|8
1656654270000|2022-07-01 05:44:30|6508.6|6502.6|6509.7|6503.7|6509.7|6503.7|6507.6|6501.6|0
1656654280000|2022-07-01 05:44:40|6508.6|6502.6|6508.6|6502.6|6509.6|6503.6|6508.6|6502.6|0
1656654290000|2022-07-01 05:44:50|6508.2|6502.2|6507.1|6501.1|6508.2|6502.2|6507.1|6501.1|0
1656654300000|2022-07-01 05:45:00|6507.2|6501.2|6516.7|6510.7|6516.7|6510.7|6507.1|6501.1|2
1656654310000|2022-07-01 05:45:10|6516.6|6510.6|6518.6|6512.6|6519.3|6513.3|6516.6|6510.6|0
1656654320000|2022-07-01 05:45:20|6516.8|6510.8|6517.2|6511.2|6517.2|6511.2|6516.7|6510.7|0
1656654330000|2022-07-01 05:45:30|6516.2|6510.2|6514.5|6504.5|6516.6|6510.6|6513.7|6504.5|0
1656654340000|2022-07-01 05:45:40|6514.7|6504.7|6514.7|6504.7|6514.7|6504.7|6514.7|6504.7|0
1656654350000|2022-07-01 05:45:50|6512.2|6506.2|6514.3|6508.3|6516.8|6509.7|6512.2|6506.2|0
1656654360000|2022-07-01 05:46:00|6513.4|6507.4|6509.3|6503.3|6516.7|6510.7|6509.2|6503.2|5
1656654370000|2022-07-01 05:46:10|6512.5|6502.5|6511.7|6505.7|6512.5|6506.3|6511.7|6502.5|0
1656654380000|2022-07-01 05:46:20|6511.6|6505.6|6510.3|6504.3|6511.6|6505.6|6509.7|6503.7|0
1656654390000|2022-07-01 05:46:30|6509.3|6503.3|6510.3|6504.3|6511.3|6505.3|6509.3|6503.3|0
1656654400000|2022-07-01 05:46:40|6505.3|6495.3|6503|6497|6507.1|6498|6501.6|6492|17
1656654410000|2022-07-01 05:46:50|6504.5|6494.5|6504.1|6494.1|6504.5|6494.5|6503.7|6493.7|1
1656654420000|2022-07-01 05:47:00|6504.5|6494.5|6504.5|6494.5|6504.5|6494.5|6504.5|6494.5|0
1656654430000|2022-07-01 05:47:10|6504.6|6494.6|6498|6492|6504.6|6496.2|6498|6489.6|1
1656654440000|2022-07-01 05:47:20|6500.6|6490.6|6500.2|6494.2|6500.7|6494.2|6500.2|6490.6|0
1656654450000|2022-07-01 05:47:30|6499.7|6493.7|6499.5|6493.5|6501.5|6494|6499|6491.5|0
1656654460000|2022-07-01 05:47:40|6500.1|6494.1|6501|6495|6501|6495|6500.1|6494.1|0
1656654470000|2022-07-01 05:47:50|6500.5|6494.5|6501.5|6491.5|6501.5|6494.5|6499.5|6491.5|0
1656654480000|2022-07-01 05:48:00|6501.6|6491.6|6501|6495|6502.6|6495|6501|6491.6|0
1656654490000|2022-07-01 05:48:10|6501.1|6495.1|6502|6496|6503.6|6496|6501.1|6493.6|1
1656654500000|2022-07-01 05:48:20|6501.5|6495.5|6501|6495|6501.5|6495.5|6499.8|6493.8|0
1656654510000|2022-07-01 05:48:30|6498.4|6492.4|6500.4|6494.4|6500.5|6494.5|6498.4|6492.4|1
1656654520000|2022-07-01 05:48:40|6500|6494|6496.6|6490.6|6500.4|6494.4|6496.6|6490.6|2
1656654530000|2022-07-01 05:48:50|6496.5|6490.5|6495|6489|6496.9|6490.9|6495|6489|2
1656654540000|2022-07-01 05:49:00|6494.6|6488.6|6494.5|6488.5|6494.6|6488.6|6494.1|6488.1|0
1656654550000|2022-07-01 05:49:10|6494.9|6488.9|6494.5|6488.5|6495|6489|6494.5|6488.5|0
1656654560000|2022-07-01 05:49:20|6495|6489|6491.9|6485.9|6495.6|6489.6|6491.9|6485.9|4
1656654570000|2022-07-01 05:49:30|6492.4|6486.4|6493.4|6487.4|6494.5|6488.5|6492.4|6486.4|1
1656654580000|2022-07-01 05:49:40|6492.4|6486.4|6491.4|6485.4|6492.4|6486.4|6490.4|6484.4|4
1656654590000|2022-07-01 05:49:50|6490.9|6484.9|6490.4|6484.4|6491.4|6485.4|6490.4|6484.4|4
1656654600000|2022-07-01 05:50:00|||||||||3
1656654610000|2022-07-01 05:50:10|6491.3|6485.3|6492|6486|6492.9|6486.9|6491.3|6485.3|14
1656654620000|2022-07-01 05:50:20|6491.9|6485.9|6492.4|6486.4|6492.9|6486.9|6491.9|6485.9|0
1656654630000|2022-07-01 05:50:30|6491.8|6485.8|6492.3|6486.3|6492.3|6486.3|6491.8|6485.8|0
1656654640000|2022-07-01 05:50:40|6491.8|6485.8|6493.4|6487.4|6493.4|6487.4|6491.8|6485.8|1
1656654660000|2022-07-01 05:51:00|6493.5|6487.5|6494.4|6488.4|6494.4|6488.4|6493.4|6487.4|1
1656654670000|2022-07-01 05:51:10|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|0
1656654680000|2022-07-01 05:51:20|6494|6488|6494.1|6488.1|6494.1|6488.1|6494|6488|0
1656654690000|2022-07-01 05:51:30|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|0
1656654720000|2022-07-01 05:52:00|6494|6488|6494.5|6488.5|6494.5|6488.5|6494|6488|0
1656654730000|2022-07-01 05:52:10|6494.9|6488.9|6502.4|6496.4|6502.4|6496.4|6494.9|6488.9|2
1656654740000|2022-07-01 05:52:20|6502|6496|6502|6496|6502.4|6496.4|6499.6|6493.6|12
1656654750000|2022-07-01 05:52:30|6500|6494|6500.5|6494.5|6500.5|6494.5|6500|6494|0
1656654760000|2022-07-01 05:52:40|6499|6493|6499|6493|6499.5|6493.5|6499|6493|0
1656654770000|2022-07-01 05:52:50|6499.4|6493.4|6501.2|6495.2|6501.7|6495.7|6499.4|6493.4|0
1656654780000|2022-07-01 05:53:00|6501.1|6495.1|6500.1|6494.1|6502.5|6495.5|6499|6490.5|0
1656654790000|2022-07-01 05:53:10|6500.6|6494.6|6497|6491|6501.6|6495|6497|6488|0
1656654800000|2022-07-01 05:53:20|6498.1|6488.1|6497.9|6491.9|6498.5|6491.9|6496.9|6488.1|0
1656654820000|2022-07-01 05:53:40|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.4|6491.4|1
1656654840000|2022-07-01 05:54:00|6497.9|6491.9|6498.9|6492.9|6498.9|6492.9|6497.9|6491.9|0
1656654850000|2022-07-01 05:54:10|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1656654860000|2022-07-01 05:54:20|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|0
1656654890000|2022-07-01 05:54:50|6501.9|6491.9|6502|6492|6502|6492|6501.6|6491.6|0
1656654900000|2022-07-01 05:55:00|6499|6493|6502.5|6492.5|6502.5|6493|6498.9|6492|0
1656654910000|2022-07-01 05:55:10|6500.1|6494.1|6501|6495|6501|6495|6499.5|6493.5|0
1656654960000|2022-07-01 05:56:00|6498.9|6492.9|6500.8|6494.8|6500.8|6494.8|6498.9|6492.9|0
1656654970000|2022-07-01 05:56:10|6500.9|6494.9|6505.1|6499.1|6505.1|6499.1|6500.9|6492.5|11
1656654980000|2022-07-01 05:56:20|6504.9|6498.9|6505.3|6499.3|6505.3|6499.3|6504.8|6498.8|5
1656654990000|2022-07-01 05:56:30|6504.9|6498.9|6498.9|6492.9|6504.9|6498.9|6498.9|6492.9|33
1656655010000|2022-07-01 05:56:50|6498.2|6492.2|6498.7|6492.7|6498.8|6492.8|6498.2|6492.2|0
1656655020000|2022-07-01 05:57:00|6498.8|6492.8|6502.3|6492.3|6502.3|6493.8|6498.8|6492.3|0
1656655030000|2022-07-01 05:57:10|6502.8|6492.8|6501.3|6495.3|6502.8|6495.3|6499.9|6492.4|0
1656655040000|2022-07-01 05:57:20|6501.2|6495.2|6501.3|6495.3|6501.3|6495.3|6501.2|6495.2|0
1656655050000|2022-07-01 05:57:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.4|6493.4|1
1656655070000|2022-07-01 05:57:50|6499.4|6493.4|6502.4|6492.4|6502.4|6493.4|6499.4|6492.4|0
1656655080000|2022-07-01 05:58:00|6499.9|6493.9|6499|6493|6499.9|6493.9|6499|6493|0
1656655090000|2022-07-01 05:58:10|6499.8|6493.8|6499.9|6493.9|6499.9|6493.9|6499.8|6493.8|0
1656655100000|2022-07-01 05:58:20|6501.6|6495.6|6503.1|6497.1|6503.6|6497.6|6501.6|6492.4|0
1656655110000|2022-07-01 05:58:30|6503.6|6497.6|6502.4|6492.4|6504.5|6498.5|6498.9|6492.4|0
1656655120000|2022-07-01 05:58:40|6502.9|6492.9|6502.9|6492.9|6502.9|6492.9|6502.9|6492.9|0
1656655140000|2022-07-01 05:59:00|6503.3|6493.3|6503.5|6493.5|6503.5|6493.5|6503.3|6493.3|0
1656655150000|2022-07-01 05:59:10|6501.8|6495.8|6502.4|6496.4|6502.4|6496.4|6501.8|6495.8|0
1656655160000|2022-07-01 05:59:20|6502.3|6496.3|6501.4|6495.4|6504.4|6496.8|6501|6493.4|0
1656655170000|2022-07-01 05:59:30|6501|6495|6502.3|6492.3|6502.3|6495|6500.3|6492.3|0
1656655180000|2022-07-01 05:59:40|6502.4|6492.4|6502.4|6492.4|6502.9|6494|6499.8|6492.4|0
1656655190000|2022-07-01 05:59:50|6499.6|6493.6|6498.5|6492.5|6499.6|6493.6|6498.5|6492.5|0
1656655200000|2022-07-01 06:00:00|6498.6|6492.6|6503.6|6493.6|6503.6|6493.6|6497.6|6491.5|12
1656655210000|2022-07-01 06:00:10|6507.1|6492.1|6504.1|6494.1|6507.1|6494.1|6504.1|6492.1|0
1656655220000|2022-07-01 06:00:20|6504.2|6494.2|6503|6497|6505.6|6497.1|6502.9|6494.2|0
1656655230000|2022-07-01 06:00:30|6503.1|6497.1|6505.6|6495.6|6505.6|6497.1|6503|6495.6|0
1656655240000|2022-07-01 06:00:40|6505.1|6499.1|6502.8|6496.8|6506.5|6499.1|6502.4|6495.5|0
1656655250000|2022-07-01 06:00:50|6502.4|6496.4|6502.9|6496.9|6502.9|6496.9|6502.4|6496.4|0
1656655260000|2022-07-01 06:01:00|6503|6497|6503.5|6493.5|6504.1|6497|6500.1|6493.5|0
1656655270000|2022-07-01 06:01:10|6501|6495|6501.1|6495.1|6504.5|6496.9|6501|6493.4|1
1656655280000|2022-07-01 06:01:20|6500|6494|6500|6494|6500.4|6494.4|6500|6494|0
1656655290000|2022-07-01 06:01:30|6499.9|6493.9|6501.4|6491.4|6501.4|6493.9|6499.9|6491.4|0
1656655300000|2022-07-01 06:01:40|6501.5|6491.5|6500.4|6494.4|6501.6|6494.4|6500.4|6491.5|0
1656655320000|2022-07-01 06:02:00|6500.3|6494.3|6502.4|6496.4|6502.9|6496.9|6500.3|6494.3|0
1656655340000|2022-07-01 06:02:20|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|0
1656655350000|2022-07-01 06:02:30|6504|6498|6502.8|6496.8|6504|6498|6501.8|6495.8|0
1656655360000|2022-07-01 06:02:40|6503.3|6497.3|6502.8|6496.8|6503.3|6497.3|6502.8|6496.8|0
1656655370000|2022-07-01 06:02:50|6502.4|6496.4|6501.9|6495.9|6502.4|6496.4|6501.9|6495.9|0
1656655380000|2022-07-01 06:03:00|6501.5|6495.5|6502|6496|6502|6496|6499|6493|0
1656655390000|2022-07-01 06:03:10|6504.5|6494.5|6502.4|6496.4|6504.5|6496.4|6501.9|6494.5|0
1656655400000|2022-07-01 06:03:20|6502.9|6496.9|6504.4|6498.4|6504.4|6498.4|6502.9|6496.9|1
1656655410000|2022-07-01 06:03:30|6504.8|6498.8|6506.5|6500.5|6507.6|6501.6|6504.8|6498.8|5
1656655420000|2022-07-01 06:03:40|6506.9|6500.9|6507.5|6501.5|6507.5|6501.5|6506.9|6500.9|0
1656655430000|2022-07-01 06:03:50|6507.9|6501.9|6515.6|6509.6|6518.1|6512.1|6507.9|6501.9|2
1656655440000|2022-07-01 06:04:00|6515.1|6509.1|6514.5|6508.5|6515.1|6509.1|6511.6|6505.6|0
1656655450000|2022-07-01 06:04:10|6514.4|6508.4|6513|6507|6514.4|6508.4|6512|6506|0
1656655460000|2022-07-01 06:04:20|6513.5|6507.5|6515|6509|6515|6509|6512.5|6506.5|0
1656655470000|2022-07-01 06:04:30|6514.6|6508.6|6514.5|6508.5|6514.6|6508.6|6513.5|6507.5|0
1656655480000|2022-07-01 06:04:40|6515|6509|6515|6509|6515|6509|6513.5|6507.5|0
1656655500000|2022-07-01 06:05:00|6514.9|6508.9|6511.5|6505.5|6514.9|6508.9|6511.5|6505.5|0
1656655510000|2022-07-01 06:05:10|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|1
1656655520000|2022-07-01 06:05:20|6510.5|6504.5|6505.1|6499.1|6510.5|6504.5|6505.1|6499.1|4
1656655540000|2022-07-01 06:05:40|6505.6|6499.6|6510|6504|6510.9|6504|6505.6|6499.6|0
1656655550000|2022-07-01 06:05:50|6510.8|6504.8|6509.5|6503.5|6512.5|6505.5|6509.5|6502.4|0
1656655560000|2022-07-01 06:06:00|6511|6505|6510.6|6500.6|6511|6505|6508.3|6500.6|1
1656655580000|2022-07-01 06:06:20|6508.2|6502.2|6507.6|6501.6|6508.2|6502.2|6507.6|6501.6|0
1656655590000|2022-07-01 06:06:30|6508.2|6502.2|6510.1|6504.1|6510.6|6504.1|6508.2|6500.6|0
1656655600000|2022-07-01 06:06:40|6511.4|6505.4|6510.6|6500.6|6511.5|6505.5|6510.6|6500.6|0
1656655610000|2022-07-01 06:06:50|6508.2|6502.2|6508.1|6502.1|6508.2|6502.2|6507.7|6501.7|0
1656655620000|2022-07-01 06:07:00|6507.6|6501.6|6507.1|6501.1|6508.1|6502.1|6506.5|6500.5|0
1656655630000|2022-07-01 06:07:10|6505|6499|6504|6498|6505|6499|6502.1|6496.1|0
1656655640000|2022-07-01 06:07:20|6503.6|6497.6|6503.5|6497.5|6503.6|6497.6|6503.1|6497.1|0
1656655650000|2022-07-01 06:07:30|6503.1|6497.1|6501.9|6495.9|6503.1|6497.1|6501.9|6495.9|0
1656655660000|2022-07-01 06:07:40|6502.7|6496.7|6505.6|6495.6|6509|6496.7|6502.7|6494|0
1656655670000|2022-07-01 06:07:50|6504|6498|6504|6498|6504|6498|6504|6498|0
1656655680000|2022-07-01 06:08:00|6503.6|6497.6|6503.4|6497.4|6504|6498|6502.9|6496.9|0
1656655690000|2022-07-01 06:08:10|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1656655720000|2022-07-01 06:08:40|6503|6497|6503|6497|6503|6497|6503|6497|0
1656655740000|2022-07-01 06:09:00|6503.5|6497.5|6504|6498|6504|6498|6503.5|6497.5|0
1656655750000|2022-07-01 06:09:10|6504.4|6498.4|6506.5|6500.5|6509.5|6501.8|6504.4|6498.4|0
1656655760000|2022-07-01 06:09:20|6507|6501|6507.4|6501.4|6507.4|6501.4|6506.5|6500.5|0
1656655770000|2022-07-01 06:09:30|6507.5|6501.5|6511|6501|6511|6501.5|6507.5|6501|0
1656655780000|2022-07-01 06:09:40|6510.5|6500.5|6511|6501|6511|6501|6510.5|6500.5|0
1656655800000|2022-07-01 06:10:00|6510.6|6500.6|6511.7|6501.7|6512.1|6502.2|6506.5|6500.5|0
1656655810000|2022-07-01 06:10:10|6511.6|6501.6|6512.6|6502.6|6512.6|6502.6|6511.6|6501.6|0
1656655820000|2022-07-01 06:10:20|6508.1|6502.1|6514|6508|6515.5|6508.6|6507.1|6501.1|4
1656655830000|2022-07-01 06:10:30|6514.1|6508.1|6520|6514|6520|6514|6514.1|6508.1|0
1656655840000|2022-07-01 06:10:40|6516.1|6510.1|6516.6|6510.6|6520.5|6510.6|6515.5|6509.5|5
1656655850000|2022-07-01 06:10:50|6517|6511|6520.7|6510.7|6520.7|6513.2|6516.5|6510.5|0
1656655860000|2022-07-01 06:11:00|6520.3|6510.3|6522.2|6507.2|6523.1|6510.3|6520.2|6507.2|0
1656655870000|2022-07-01 06:11:10|6520.1|6510.1|6522.2|6512.2|6522.2|6513.2|6519.2|6510.1|0
1656655880000|2022-07-01 06:11:20|6525.2|6510.2|6519.6|6509.6|6525.2|6512.1|6519.6|6509.6|0
1656655890000|2022-07-01 06:11:30|6519.5|6509.5|6519.7|6509.7|6519.7|6512|6518|6509.5|0
1656655900000|2022-07-01 06:11:40|6518.1|6512.1|6519.7|6509.7|6519.7|6512.1|6518.1|6509.7|0
1656655930000|2022-07-01 06:12:10|6519.8|6513.8|6523.1|6508.1|6523.1|6513.8|6519.7|6508.1|0
1656655950000|2022-07-01 06:12:30|6521|6511|6520.5|6510.5|6521|6511|6520.5|6510.5|0
1656655960000|2022-07-01 06:12:40|6520.9|6510.9|6520.9|6510.9|6520.9|6510.9|6520.9|6510.9|0
1656655970000|2022-07-01 06:12:50|6521|6511|6521|6511|6521|6511|6521|6511|0
1656655980000|2022-07-01 06:13:00|6520.5|6510.5|6520.7|6514.7|6521.6|6514.7|6517.6|6510.5|0
1656655990000|2022-07-01 06:13:10|6521.1|6515.1|6521.2|6515.2|6521.2|6515.2|6520.7|6514.7|0
1656656000000|2022-07-01 06:13:20|6520.7|6514.7|6521.2|6515.2|6522.6|6515.2|6520.2|6511.7|0
1656656010000|2022-07-01 06:13:30|6520.7|6514.7|6522.7|6516.7|6522.7|6516.7|6520.1|6514.1|2
1656656030000|2022-07-01 06:13:50|6522|6516|6521.6|6511.6|6522.1|6516.1|6520|6511.6|6
1656656040000|2022-07-01 06:14:00|6521.2|6511.2|6521.6|6511.6|6521.6|6511.6|6521.1|6511.1|0
1656656060000|2022-07-01 06:14:20|6518.7|6512.7|6517.1|6511.1|6518.7|6512.7|6517.1|6511.1|0
1656656070000|2022-07-01 06:14:30|6516.9|6510.9|6518.2|6512.2|6518.2|6512.2|6516.4|6510.4|0
1656656080000|2022-07-01 06:14:40|6518.1|6512.1|6517.2|6511.2|6518.2|6512.2|6517.1|6511.1|0
1656656090000|2022-07-01 06:14:50|6517.7|6511.7|6516.9|6510.9|6518.4|6512.4|6516.4|6510.4|0
1656656100000|2022-07-01 06:15:00|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|6516|6510|0
1656656110000|2022-07-01 06:15:10|6516.5|6510.5|6516.4|6510.4|6516.5|6510.5|6516.4|6510.4|0
1656656120000|2022-07-01 06:15:20|6516|6510|6515.9|6509.9|6516|6510|6515.9|6509.9|1
1656656130000|2022-07-01 06:15:30|6513|6507|6513|6507|6513|6507|6513|6507|1
1656656140000|2022-07-01 06:15:40|6512.6|6506.6|6510.9|6504.9|6512.6|6506.6|6510.9|6504.9|0
1656656150000|2022-07-01 06:15:50|6511|6505|6512.4|6506.4|6512.4|6506.4|6511|6505|0
1656656160000|2022-07-01 06:16:00|6512.5|6506.5|6513.5|6503.5|6513.5|6506.5|6510.4|6503.4|0
1656656170000|2022-07-01 06:16:10|6511.1|6505.1|6510.6|6504.6|6513.5|6505.1|6510.6|6503.4|0
1656656180000|2022-07-01 06:16:20|6511|6505|6511.6|6505.6|6511.6|6505.6|6511|6505|0
1656656190000|2022-07-01 06:16:30|6512.7|6506.7|6513.7|6507.7|6513.7|6507.7|6512.7|6506.7|0
1656656210000|2022-07-01 06:16:50|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1656656220000|2022-07-01 06:17:00|6512.7|6506.7|6512.7|6506.7|6513.2|6507.2|6512.7|6506.7|0
1656656230000|2022-07-01 06:17:10|6511.6|6505.6|6510.7|6504.7|6511.6|6505.6|6510.7|6504.7|0
1656656250000|2022-07-01 06:17:30|6510.1|6504.1|6510.1|6504.1|6510.1|6504.1|6510|6504|0
1656656260000|2022-07-01 06:17:40|6509.6|6503.6|6510.1|6504.1|6510.1|6504.1|6509.6|6503.6|0
1656656270000|2022-07-01 06:17:50|6510.6|6504.6|6513.2|6507.2|6514.7|6507.2|6510.1|6504.1|3
1656656280000|2022-07-01 06:18:00|6513.6|6507.6|6514.2|6508.2|6514.3|6508.3|6513.6|6507.6|0
1656656290000|2022-07-01 06:18:10|6513.8|6507.8|6513.7|6507.7|6513.8|6507.8|6513.7|6507.7|0
1656656300000|2022-07-01 06:18:20|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1656656310000|2022-07-01 06:18:30|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|1
1656656330000|2022-07-01 06:18:50|6513.8|6507.8|6513.7|6507.7|6514.2|6508.2|6513.7|6507.7|0
1656656340000|2022-07-01 06:19:00|6513.1|6507.1|6512.1|6506.1|6513.1|6507.1|6512|6506|0
1656656350000|2022-07-01 06:19:10|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1656656360000|2022-07-01 06:19:20|6516.2|6510.2|6514.2|6508.2|6518.6|6511.1|6514.2|6507.5|1
1656656370000|2022-07-01 06:19:30|6514.1|6508.1|6515.1|6509.1|6515.5|6509.5|6514.1|6508.1|0
1656656380000|2022-07-01 06:19:40|6514.7|6508.7|6510.9|6504.9|6515.4|6508.7|6510.9|6504.9|0
1656656400000|2022-07-01 06:20:00|6511|6505|6512.5|6502.5|6512.5|6505|6510.9|6502.5|0
1656656410000|2022-07-01 06:20:10|6510.1|6504.1|6508.6|6502.6|6510.1|6504.1|6508.6|6502.6|0
1656656440000|2022-07-01 06:20:40|6511.9|6501.9|6511.9|6501.9|6511.9|6501.9|6511.9|6501.9|0
1656656450000|2022-07-01 06:20:50|6512|6502|6511.6|6501.6|6512|6502|6511.6|6501.6|0
1656656460000|2022-07-01 06:21:00|6510.1|6504.1|6509.1|6503.1|6510.1|6504.1|6508.6|6502.6|0
1656656470000|2022-07-01 06:21:10|6511.5|6501.5|6511.6|6501.6|6511.6|6501.6|6511.5|6501.5|0
1656656480000|2022-07-01 06:21:20|6511.5|6501.5|6511.5|6501.5|6511.5|6501.5|6511.5|6501.5|0
1656656490000|2022-07-01 06:21:30|6511.6|6501.6|6511.5|6501.5|6511.6|6501.6|6511.5|6501.5|0
1656656500000|2022-07-01 06:21:40|6509.1|6503.1|6508.6|6498.6|6510.6|6503.1|6508.6|6498.6|0
1656656510000|2022-07-01 06:21:50|6506.1|6500.1|6504.9|6498.9|6508.6|6500.1|6504.9|6498.5|0
1656656520000|2022-07-01 06:22:00|6504.5|6498.5|6503.9|6497.9|6504.5|6498.5|6503.9|6497.9|0
1656656530000|2022-07-01 06:22:10|6503.3|6497.3|6505.3|6499.3|6505.3|6499.3|6503.3|6497.3|1
1656656550000|2022-07-01 06:22:30|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|0
1656656560000|2022-07-01 06:22:40|6505.5|6499.5|6505.3|6499.3|6505.5|6499.5|6505.3|6499.3|0
1656656580000|2022-07-01 06:23:00|6508.9|6498.9|6504.4|6498.4|6508.9|6499.6|6504.4|6498.4|0
1656656590000|2022-07-01 06:23:10|6504.9|6498.9|6511.8|6505.8|6511.8|6505.8|6504.9|6498.9|10
1656656610000|2022-07-01 06:23:30|6511.4|6505.4|6511.8|6505.8|6511.8|6505.8|6510.9|6504.9|0
1656656620000|2022-07-01 06:23:40|6512|6506|6511.9|6505.9|6512|6506|6511.9|6505.9|0
1656656640000|2022-07-01 06:24:00|6512|6506|6514.9|6508.9|6514.9|6508.9|6512|6506|0
1656656650000|2022-07-01 06:24:10|6515|6509|6515.4|6509.4|6515.4|6509.4|6515|6509|1
1656656670000|2022-07-01 06:24:30|6515.5|6509.5|6515.5|6509.5|6515.6|6509.6|6515.5|6509.5|0
1656656690000|2022-07-01 06:24:50|6516|6510|6520.3|6510.3|6520.3|6511.9|6516|6509.1|0
1656656700000|2022-07-01 06:25:00|6518.1|6512.1|6516.4|6510.4|6519.5|6512.1|6516|6509.5|1
1656656730000|2022-07-01 06:25:30|6516.1|6510.1|6510.5|6504.5|6516.1|6510.1|6510.5|6504.5|2
1656656750000|2022-07-01 06:25:50|6510.1|6504.1|6510.1|6504.1|6510.5|6504.5|6510.1|6504.1|2
1656656760000|2022-07-01 06:26:00|6509.6|6503.6|6510.4|6500.4|6510.4|6503.9|6506.4|6500.2|3
1656656770000|2022-07-01 06:26:10|6507.9|6501.9|6505.8|6499.8|6507.9|6501.9|6505.8|6499.8|1
1656656780000|2022-07-01 06:26:20|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|1
1656656790000|2022-07-01 06:26:30|6504.9|6498.9|6505.3|6499.3|6505.3|6499.3|6504.9|6498.9|0
1656656800000|2022-07-01 06:26:40|6506|6500|6506|6500|6506|6500|6506|6500|0
1656656810000|2022-07-01 06:26:50|6505.9|6499.9|6505.8|6499.8|6505.9|6499.9|6505.8|6499.8|0
1656656830000|2022-07-01 06:27:10|6505.3|6499.3|6517.9|6507.9|6517.9|6507.9|6505.3|6499.3|3
1656656840000|2022-07-01 06:27:20|6516.6|6510.6|6516.1|6510.1|6516.6|6510.6|6516.1|6510.1|0
1656656850000|2022-07-01 06:27:30|6516.6|6510.6|6516|6510|6516.6|6510.6|6516|6510|0
1656656860000|2022-07-01 06:27:40|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1656656870000|2022-07-01 06:27:50|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1656656880000|2022-07-01 06:28:00|6515.5|6509.5|6514.1|6508.1|6515.5|6509.5|6512.3|6506.3|0
1656656890000|2022-07-01 06:28:10|6514.2|6508.2|6517.1|6511.1|6517.1|6511.1|6514.2|6508.2|0
1656656910000|2022-07-01 06:28:30|6517|6511|6517|6511|6517|6511|6517|6511|0
1656656920000|2022-07-01 06:28:40|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|0
1656656930000|2022-07-01 06:28:50|6516.2|6510.2|6516.6|6510.6|6516.6|6510.6|6516.2|6510.2|0
1656656940000|2022-07-01 06:29:00|6516.7|6510.7|6520.4|6514.4|6520.8|6514.8|6516.7|6510.7|5
1656656950000|2022-07-01 06:29:10|6520.8|6514.8|6521.3|6515.3|6521.3|6515.3|6520.8|6514.8|0
1656656960000|2022-07-01 06:29:20|6522.2|6516.2|6525.2|6515.2|6525.2|6516.2|6522.2|6515.2|2
1656656970000|2022-07-01 06:29:30|6524.7|6514.7|6524.8|6509.8|6524.8|6514.7|6522.7|6509.6|0
1656656980000|2022-07-01 06:29:40|6524.7|6509.7|6522.7|6512.7|6524.8|6512.7|6522.7|6509.7|0
1656656990000|2022-07-01 06:29:50|6523.2|6513.2|6521.7|6515.7|6523.2|6515.7|6521.6|6513.2|1
1656657000000|2022-07-01 06:30:00|6521.6|6515.6|6522|6516|6522|6516|6521.6|6515.6|0
1656657030000|2022-07-01 06:30:30|6522.9|6516.9|6522|6516|6522.9|6516.9|6522|6516|0
1656657060000|2022-07-01 06:31:00|6521.4|6515.4|6520.5|6514.5|6521.4|6515.4|6520.5|6514.5|0
1656657070000|2022-07-01 06:31:10|6520.3|6514.3|6521.9|6511.9|6521.9|6514.3|6519.4|6511.9|0
1656657080000|2022-07-01 06:31:20|6519.6|6513.6|6520.4|6514.4|6522|6514.4|6519.6|6512|0
1656657090000|2022-07-01 06:31:30|6519.6|6513.6|6520.4|6514.4|6520.4|6514.4|6519.6|6513.6|0
1656657100000|2022-07-01 06:31:40|6521.1|6515.1|6522|6516|6522.1|6516.1|6521.1|6515.1|0
1656657110000|2022-07-01 06:31:50|6522.1|6516.1|6523.4|6517.4|6523.4|6517.4|6522|6516|0
1656657130000|2022-07-01 06:32:10|6525.9|6515.9|6524.4|6518.4|6525.9|6518.4|6523.9|6515.9|0
1656657150000|2022-07-01 06:32:30|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1656657160000|2022-07-01 06:32:40|6525.4|6519.4|6529.9|6519.9|6529.9|6522.4|6525.4|6519.4|2
1656657170000|2022-07-01 06:32:50|6528.3|6522.3|6529.4|6519.4|6531.5|6522.3|6528.3|6516.4|0
1656657180000|2022-07-01 06:33:00|6531.4|6516.4|6529.9|6519.9|6531.4|6519.9|6528.5|6516.4|0
1656657190000|2022-07-01 06:33:10|6529.4|6519.4|6528.9|6522.9|6529.9|6522.9|6528.9|6519.4|0
1656657200000|2022-07-01 06:33:20|6533.1|6523.1|6527.4|6521.4|6533.1|6523.1|6527.4|6519|5
1656657210000|2022-07-01 06:33:30|6527.6|6521.6|6529.1|6519.1|6529.1|6521.6|6527.5|6519.1|0
1656657220000|2022-07-01 06:33:40|6529|6519|6529|6519|6529|6519|6529|6519|0
1656657230000|2022-07-01 06:33:50|6527.4|6521.4|6529|6519|6529.4|6521.4|6527.4|6519|1
1656657240000|2022-07-01 06:34:00|6526.5|6520.5|6528.4|6522.4|6529.1|6522.4|6526.5|6519|1
1656657260000|2022-07-01 06:34:20|6528.9|6522.9|6528.4|6522.4|6528.9|6522.9|6528.4|6522.4|1
1656657280000|2022-07-01 06:34:40|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1656657290000|2022-07-01 06:34:50|6528.6|6522.6|6534.6|6528.6|6535|6529|6528.6|6522.6|2
1656657300000|2022-07-01 06:35:00|6534.4|6528.4|6534.4|6528.4|6534.5|6528.5|6534.4|6528.4|0
1656657310000|2022-07-01 06:35:10|6534.3|6528.3|6535.1|6529.1|6535.1|6529.1|6534.3|6528.3|0
1656657320000|2022-07-01 06:35:20|6535.5|6529.5|6534.6|6528.6|6537.7|6531.7|6534.6|6522.5|2
1656657330000|2022-07-01 06:35:30|6535.6|6529.6|6536|6526|6536|6529.6|6534.5|6526|0
1656657340000|2022-07-01 06:35:40|6536.1|6526.1|6532.5|6526.5|6536.1|6526.6|6532.5|6524|1
1656657350000|2022-07-01 06:35:50|6534.1|6524.1|6534|6524|6534.1|6526.5|6532.5|6524|0
1656657360000|2022-07-01 06:36:00|6533.3|6527.3|6533.4|6523.4|6533.9|6527.3|6533.3|6523.4|0
1656657370000|2022-07-01 06:36:10|6535.5|6520.5|6527.4|6521.4|6535.5|6521.4|6527.4|6519|1
1656657380000|2022-07-01 06:36:20|6528.9|6518.9|6526.4|6520.4|6528.9|6520.4|6526.4|6518.9|0
1656657390000|2022-07-01 06:36:30|6526|6520|6525.9|6519.9|6526|6520|6525.9|6519.9|0
1656657420000|2022-07-01 06:37:00|6525.3|6519.3|6524.9|6518.9|6525.3|6519.3|6524.9|6518.9|6
1656657440000|2022-07-01 06:37:20|6525.1|6519.1|6526.9|6520.9|6526.9|6520.9|6525.1|6519.1|1
1656657450000|2022-07-01 06:37:30|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1656657490000|2022-07-01 06:38:10|6526.1|6520.1|6520.2|6514.2|6526.1|6520.1|6520.2|6514.2|1
1656657500000|2022-07-01 06:38:20|6520.1|6514.1|6520.5|6510.5|6520.5|6514.1|6520.1|6510.4|0
1656657510000|2022-07-01 06:38:30|6520.9|6510.9|6520.9|6510.9|6520.9|6510.9|6520.9|6510.9|0
1656657530000|2022-07-01 06:38:50|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|0
1656657570000|2022-07-01 06:39:30|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1656657580000|2022-07-01 06:39:40|6518.5|6512.5|6520.1|6514.1|6520.1|6514.1|6518.5|6512.5|0
1656657600000|2022-07-01 06:40:00|6520|6514|6517.1|6507.1|6520|6514|6517|6507.1|1
1656657610000|2022-07-01 06:40:10|6513.3|6507.3|6511.6|6505.6|6513.6|6507.6|6511.6|6505.6|1
1656657620000|2022-07-01 06:40:20|6511.7|6505.7|6511.1|6505.1|6511.7|6505.7|6511.1|6505.1|0
1656657640000|2022-07-01 06:40:40|6510.3|6504.3|6510.2|6504.2|6510.6|6504.6|6510.2|6504.2|0
1656657650000|2022-07-01 06:40:50|6510.1|6504.1|6509.7|6503.7|6510.1|6504.1|6509.7|6503.7|0
1656657660000|2022-07-01 06:41:00|6510.6|6504.6|6515.6|6509.6|6517.2|6509.6|6510.6|6504.6|1
1656657670000|2022-07-01 06:41:10|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|6516.1|6510.1|0
1656657690000|2022-07-01 06:41:30|6516.5|6506.5|6516|6506|6516.5|6506.5|6515.9|6505.9|0
1656657700000|2022-07-01 06:41:40|6515.9|6505.9|6515.4|6509.4|6516|6509.4|6514.5|6505.9|0
1656657730000|2022-07-01 06:42:10|6515.3|6509.3|6514.4|6508.4|6515.3|6509.3|6514.4|6508.4|2
1656657740000|2022-07-01 06:42:20|6514|6508|6513.5|6503.5|6514.3|6508|6512.3|6503.4|0
1656657750000|2022-07-01 06:42:30|6513.6|6503.6|6513.6|6503.6|6513.9|6503.9|6513.4|6503.4|0
1656657760000|2022-07-01 06:42:40|6513.1|6503.1|6510.5|6504.5|6513.1|6504.5|6510.4|6503.1|0
1656657770000|2022-07-01 06:42:50|6512.9|6502.9|6512|6506|6513|6506|6511.4|6502.9|0
1656657780000|2022-07-01 06:43:00|6511|6505|6515.9|6505.9|6515.9|6505.9|6511|6505|0
1656657790000|2022-07-01 06:43:10|6516|6506|6513.5|6507.5|6516|6507.5|6513.5|6505.9|0
1656657800000|2022-07-01 06:43:20|6515.8|6505.8|6515.9|6505.9|6515.9|6505.9|6515.8|6505.8|0
1656657810000|2022-07-01 06:43:30|6514.8|6508.8|6514.4|6508.4|6514.8|6508.8|6513.4|6507.4|0
1656657820000|2022-07-01 06:43:40|6513.4|6507.4|6511.4|6505.4|6513.4|6507.4|6511.4|6505.4|0
1656657830000|2022-07-01 06:43:50|6512.3|6506.3|6512.3|6506.3|6512.3|6506.3|6512.3|6506.3|0
1656657850000|2022-07-01 06:44:10|6512.1|6506.1|6509.4|6503.4|6512.1|6506.1|6509.4|6503.4|1
1656657860000|2022-07-01 06:44:20|6509.9|6503.9|6509.4|6503.4|6509.9|6503.9|6509.4|6503.4|0
1656657870000|2022-07-01 06:44:30|6509|6503|6508.9|6502.9|6509|6503|6508.3|6502.3|0
1656657880000|2022-07-01 06:44:40|6509.4|6503.4|6509.4|6503.4|6509.9|6503.9|6509.4|6503.4|0
1656657900000|2022-07-01 06:45:00|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1656657910000|2022-07-01 06:45:10|6510.8|6504.8|6510.9|6504.9|6510.9|6504.9|6510.8|6504.8|0
1656657940000|2022-07-01 06:45:40|6510.5|6504.5|6510|6504|6510.5|6504.5|6510|6504|0
1656657950000|2022-07-01 06:45:50|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|0
1656657960000|2022-07-01 06:46:00|6511.3|6505.3|6510.9|6504.9|6511.3|6505.3|6510.9|6504.9|0
1656657990000|2022-07-01 06:46:30|6510.8|6504.8|6511.9|6501.9|6511.9|6504.8|6510.8|6501.9|0
1656658010000|2022-07-01 06:46:50|6509.5|6503.5|6509.4|6503.4|6509.5|6503.5|6509.4|6503.4|0
1656658020000|2022-07-01 06:47:00|6510.4|6504.4|6509.4|6503.4|6510.4|6504.4|6509.4|6503.4|0
1656658030000|2022-07-01 06:47:10|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|0
1656658060000|2022-07-01 06:47:40|6511.3|6505.3|6511.3|6505.3|6511.4|6505.4|6511.3|6505.3|0
1656658070000|2022-07-01 06:47:50|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.3|6505.3|0
1656658080000|2022-07-01 06:48:00|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|0
1656658090000|2022-07-01 06:48:10|6512.8|6506.8|6513.2|6507.2|6513.2|6507.2|6512.8|6506.8|8
1656658100000|2022-07-01 06:48:20|6513.4|6507.4|6514.3|6508.3|6514.3|6508.3|6513.3|6507.3|3
1656658110000|2022-07-01 06:48:30|6513.9|6507.9|6514.3|6508.3|6514.3|6508.3|6513.9|6507.9|0
1656658120000|2022-07-01 06:48:40|6513.9|6507.9|6513.8|6507.8|6513.9|6507.9|6513.8|6507.8|0
1656658160000|2022-07-01 06:49:20|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1656658170000|2022-07-01 06:49:30|6513.9|6507.9|6514.3|6508.3|6514.3|6508.3|6513.9|6507.9|0
1656658180000|2022-07-01 06:49:40|6513.9|6507.9|6513.8|6507.8|6513.9|6507.9|6513.8|6507.8|0
1656658190000|2022-07-01 06:49:50|6514|6508|6514.2|6508.2|6514.2|6508.2|6514|6508|5
1656658200000|2022-07-01 06:50:00|6514.6|6508.6|6514.7|6508.7|6514.7|6508.7|6514.6|6508.6|0
1656658220000|2022-07-01 06:50:20|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|1
1656658240000|2022-07-01 06:50:40|6512.9|6506.9|6510.8|6504.8|6512.9|6506.9|6510.8|6504.8|1
1656658250000|2022-07-01 06:50:50|6508.5|6502.5|6507.9|6501.9|6508.5|6502.5|6507|6501|0
1656658260000|2022-07-01 06:51:00|6507.8|6501.8|6509.9|6503.9|6509.9|6503.9|6507.8|6501.8|0
1656658270000|2022-07-01 06:51:10|6510.4|6504.4|6510.4|6504.4|6510.8|6504.8|6510.4|6504.4|0
1656658280000|2022-07-01 06:51:20|6509.9|6503.9|6510.8|6504.8|6510.8|6504.8|6509.9|6503.9|0
1656658290000|2022-07-01 06:51:30|6510.9|6504.9|6511.9|6505.9|6512.4|6506.4|6510.8|6504.8|0
1656658300000|2022-07-01 06:51:40|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|6511.9|6505.9|0
1656658310000|2022-07-01 06:51:50|6512|6506|6512.4|6506.4|6512.4|6506.4|6511.9|6505.9|0
1656658320000|2022-07-01 06:52:00|6512.8|6506.8|6513.7|6507.7|6513.8|6507.8|6512.8|6506.8|0
1656658340000|2022-07-01 06:52:20|6514.6|6508.6|6513.3|6507.3|6514.8|6508.8|6513.3|6507.3|0
1656658350000|2022-07-01 06:52:30|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1656658360000|2022-07-01 06:52:40|6514.8|6508.8|6514.3|6508.3|6514.8|6508.8|6514.2|6508.2|0
1656658370000|2022-07-01 06:52:50|6514.2|6508.2|6513.7|6507.7|6514.7|6508.7|6513.7|6507.7|3
1656658380000|2022-07-01 06:53:00|6513.2|6507.2|6513.8|6507.8|6513.8|6507.8|6513.2|6507.2|0
1656658410000|2022-07-01 06:53:30|6514.2|6508.2|6516.9|6510.9|6517.3|6511.3|6514.2|6508.2|3
1656658430000|2022-07-01 06:53:50|6515.3|6509.3|6515.4|6509.4|6515.4|6509.4|6514.8|6508.8|0
1656658440000|2022-07-01 06:54:00|6515.3|6509.3|6515.8|6509.8|6515.8|6509.8|6514.8|6508.8|0
1656658460000|2022-07-01 06:54:20|6514.9|6508.9|6513.3|6507.3|6514.9|6508.9|6513.3|6507.3|0
1656658470000|2022-07-01 06:54:30|6512.8|6506.8|6511.8|6505.8|6512.8|6506.8|6511.8|6505.8|0
1656658480000|2022-07-01 06:54:40|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1656658490000|2022-07-01 06:54:50|6514.3|6508.3|6515.3|6509.3|6515.9|6509.9|6514.3|6508.3|0
1656658500000|2022-07-01 06:55:00|6515.9|6509.9|6516.9|6510.9|6516.9|6510.9|6515.4|6509.4|0
1656658510000|2022-07-01 06:55:10|6516.8|6510.8|6515.9|6509.9|6516.8|6510.8|6515.8|6509.8|0
1656658520000|2022-07-01 06:55:20|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1656658560000|2022-07-01 06:56:00|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1656658570000|2022-07-01 06:56:10|6515.7|6509.7|6515.2|6509.2|6515.7|6509.7|6515.1|6509.1|6
1656658580000|2022-07-01 06:56:20|6515.1|6509.1|6515.1|6509.1|6515.2|6509.2|6515.1|6509.1|0
1656658590000|2022-07-01 06:56:30|6515.2|6509.2|6515.6|6509.6|6515.6|6509.6|6515.2|6509.2|1
1656658610000|2022-07-01 06:56:50|6516.1|6510.1|6518.5|6512.5|6518.6|6512.6|6516.1|6510.1|6
1656658620000|2022-07-01 06:57:00|6518.6|6512.6|6518.5|6512.5|6518.6|6512.6|6518.5|6512.5|0
1656658630000|2022-07-01 06:57:10|6518.9|6512.9|6516|6510|6518.9|6512.9|6516|6510|3
1656658640000|2022-07-01 06:57:20|6516.4|6510.4|6519|6513|6519|6513|6516.4|6510.4|1
1656658650000|2022-07-01 06:57:30|6519.5|6513.5|6519.6|6513.6|6520.5|6514.5|6519.5|6513.5|2
1656658660000|2022-07-01 06:57:40|6520|6514|6522.6|6516.6|6522.9|6516.9|6520|6514|2
1656658680000|2022-07-01 06:58:00|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|2
1656658690000|2022-07-01 06:58:10|6522.5|6516.5|6522.6|6516.6|6522.6|6516.6|6522.5|6516.5|1
1656658700000|2022-07-01 06:58:20|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|6524.8|6518.8|1
1656658710000|2022-07-01 06:58:30|6525|6519|6525|6519|6525|6519|6525|6519|0
1656658720000|2022-07-01 06:58:40|6525.1|6519.1|6528.6|6522.6|6529.7|6522.6|6525.1|6519.1|0
1656658750000|2022-07-01 06:59:10|6529.5|6523.5|6530.8|6524.8|6530.8|6524.8|6529.5|6523.5|2
1656658760000|2022-07-01 06:59:20|6530.9|6524.9|6530.3|6524.3|6530.9|6524.9|6530.3|6524.3|11
1656658770000|2022-07-01 06:59:30|6529.9|6523.9|6528.9|6522.9|6529.9|6523.9|6528.9|6522.9|3
1656658780000|2022-07-01 06:59:40|6529.5|6523.5|6530.3|6524.3|6530.3|6524.3|6529.5|6523.5|0
1656658790000|2022-07-01 06:59:50|6529.9|6523.9|6528.9|6522.9|6529.9|6523.9|6528.9|6522.9|7
1656658800000|2022-07-01 07:00:00|6526.9|6520.9|6525.5|6519.5|6526.9|6520.9|6525.1|6519.1|1
1656658820000|2022-07-01 07:00:20|6526.3|6520.3|6526.5|6520.5|6526.5|6520.5|6526.3|6520.3|0
1656658830000|2022-07-01 07:00:30|6526.6|6520.6|6527.4|6521.4|6528.3|6522.3|6526.6|6520.6|5
1656658840000|2022-07-01 07:00:40|6528.2|6522.2|6524.4|6518.4|6528.2|6522.2|6524.4|6518.4|1
1656658850000|2022-07-01 07:00:50|6523.8|6517.8|6522.3|6516.3|6523.8|6517.8|6522.3|6516.3|0
1656658860000|2022-07-01 07:01:00|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|0
1656658870000|2022-07-01 07:01:10|6522.3|6516.3|6521.4|6511.4|6523.4|6516.3|6521.4|6511.4|0
1656658880000|2022-07-01 07:01:20|6519.8|6513.8|6520.4|6510.4|6521.4|6513.8|6519.8|6510.4|0
1656658910000|2022-07-01 07:01:50|6518.8|6512.8|6520.4|6510.4|6520.5|6512.8|6517.9|6510.4|0
1656658920000|2022-07-01 07:02:00|6518|6512|6518|6512|6518|6512|6518|6512|0
1656658930000|2022-07-01 07:02:10|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1656658950000|2022-07-01 07:02:30|||||||||1
1656658960000|2022-07-01 07:02:40|6520.4|6510.4|6517.9|6511.9|6520.4|6513.9|6517.9|6510.4|0
1656658980000|2022-07-01 07:03:00|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1656658990000|2022-07-01 07:03:10|6518.5|6512.5|6518.9|6512.9|6519.4|6513.4|6518.5|6512.5|0
1656659000000|2022-07-01 07:03:20|6518|6512|6520.3|6510.3|6520.3|6512|6517.9|6510.3|0
1656659010000|2022-07-01 07:03:30|6520.4|6510.4|6520.4|6510.4|6520.4|6512.4|6517.9|6510.4|0
1656659020000|2022-07-01 07:03:40|6518|6512|6518|6512|6518|6512|6517.9|6511.9|0
1656659030000|2022-07-01 07:03:50|6518.4|6512.4|6518.5|6512.5|6518.5|6512.5|6518.4|6512.4|0
1656659040000|2022-07-01 07:04:00|6518.4|6512.4|6518.4|6512.4|6518.5|6512.5|6518.4|6512.4|0
1656659050000|2022-07-01 07:04:10|6518.3|6512.3|6517.9|6511.9|6518.3|6512.3|6517.9|6511.9|0
1656659060000|2022-07-01 07:04:20|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1656659100000|2022-07-01 07:05:00|6517|6511|6518.4|6512.4|6518.4|6512.4|6514.3|6508.3|18
1656659110000|2022-07-01 07:05:10|6518.6|6512.6|6518.5|6512.5|6518.6|6512.6|6518.5|6512.5|1
1656659120000|2022-07-01 07:05:20|6517.2|6511.2|6517.1|6511.1|6517.2|6511.2|6517.1|6511.1|1
1656659140000|2022-07-01 07:05:40|6517.5|6511.5|6517.7|6511.7|6521.2|6512.2|6517.5|6510.2|0
1656659150000|2022-07-01 07:05:50|6520|6510|6520.1|6510.1|6520.1|6510.1|6520|6510|0
1656659160000|2022-07-01 07:06:00|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.1|6513.1|0
1656659170000|2022-07-01 07:06:10|6519.3|6513.3|6519.2|6513.2|6519.3|6513.3|6519.2|6513.2|0
1656659180000|2022-07-01 07:06:20|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1656659190000|2022-07-01 07:06:30|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|0
1656659200000|2022-07-01 07:06:40|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|0
1656659210000|2022-07-01 07:06:50|6515.1|6509.1|6508.1|6502.1|6515.1|6509.1|6508.1|6502.1|4
1656659220000|2022-07-01 07:07:00|6508.2|6502.2|6507.5|6501.5|6508.2|6502.2|6507.5|6501.5|1
1656659230000|2022-07-01 07:07:10|6507.6|6501.6|6506.7|6500.7|6507.7|6501.7|6506.7|6500.7|0
1656659240000|2022-07-01 07:07:20|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1656659260000|2022-07-01 07:07:40|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.2|6500.2|2
1656659270000|2022-07-01 07:07:50|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1656659280000|2022-07-01 07:08:00|6512.7|6506.7|6516.2|6510.2|6516.3|6510.3|6512.2|6506.2|2
1656659310000|2022-07-01 07:08:30|6515.7|6509.7|6516.6|6506.6|6516.6|6509.7|6515.7|6506.6|0
1656659330000|2022-07-01 07:08:50|6516.1|6506.1|6513.7|6507.7|6516.1|6507.7|6513.7|6506.1|0
1656659340000|2022-07-01 07:09:00|6514.2|6508.2|6518.4|6512.4|6519|6512.5|6514.2|6508.2|0
1656659350000|2022-07-01 07:09:10|6518.9|6512.9|6516.7|6510.7|6518.9|6512.9|6516.7|6510.7|0
1656659360000|2022-07-01 07:09:20|6516.2|6510.2|6515.6|6509.6|6516.9|6510.2|6515.6|6506.9|0
1656659380000|2022-07-01 07:09:40|6515.7|6509.7|6518.5|6508.5|6518.5|6509.7|6515.7|6508.5|0
1656659400000|2022-07-01 07:10:00|6515.4|6509.4|6517.4|6511.4|6517.4|6511.4|6515.4|6509.4|0
1656659410000|2022-07-01 07:10:10|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1656659420000|2022-07-01 07:10:20|6518.3|6512.3|6518.4|6512.4|6518.4|6512.4|6518.3|6512.3|0
1656659430000|2022-07-01 07:10:30|6518.9|6512.9|6518.9|6508.9|6519|6512.9|6517.4|6508.9|0
1656659460000|2022-07-01 07:11:00|6517.3|6511.3|6517.4|6511.4|6517.4|6511.4|6517.3|6511.3|0
1656659470000|2022-07-01 07:11:10|6518.4|6512.4|6517.4|6511.4|6518.4|6512.4|6517.4|6511.4|0
1656659480000|2022-07-01 07:11:20|6518.9|6508.9|6518.9|6508.9|6518.9|6508.9|6518.9|6508.9|0
1656659490000|2022-07-01 07:11:30|6518.5|6508.5|6518.4|6508.4|6518.5|6508.5|6518.4|6508.4|0
1656659500000|2022-07-01 07:11:40|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|0
1656659520000|2022-07-01 07:12:00|6517.9|6511.9|6518|6512|6518|6512|6517.9|6511.9|5
1656659530000|2022-07-01 07:12:10|6518.1|6512.1|6518.6|6512.6|6520.1|6512.6|6518.1|6509.6|0
1656659560000|2022-07-01 07:12:40|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1656659580000|2022-07-01 07:13:00|6520.6|6514.6|6521.1|6515.1|6521.1|6515.1|6520.6|6514.6|0
1656659590000|2022-07-01 07:13:10|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1656659600000|2022-07-01 07:13:20|6522.1|6516.1|6521.6|6515.6|6522.1|6516.1|6521.6|6515.6|0
1656659610000|2022-07-01 07:13:30|6519.6|6513.6|6518.5|6512.5|6519.6|6513.6|6518.5|6512.5|0
1656659620000|2022-07-01 07:13:40|6518.6|6508.6|6515.6|6509.6|6518.6|6509.6|6515.6|6508.4|0
1656659640000|2022-07-01 07:14:00|6518.4|6508.4|6518.1|6508.1|6518.4|6508.4|6518|6508|0
1656659650000|2022-07-01 07:14:10|6518.5|6512.5|6520|6514|6520|6514|6518.5|6512.5|0
1656659660000|2022-07-01 07:14:20|6519.6|6513.6|6519.5|6513.5|6519.6|6513.6|6519.5|6513.5|0
1656659670000|2022-07-01 07:14:30|6519|6513|6519|6513|6519|6513|6518.6|6512.6|0
1656659690000|2022-07-01 07:14:50|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1656659700000|2022-07-01 07:15:00|6519.9|6513.9|6519.6|6513.6|6520|6514|6519.5|6513.5|0
1656659710000|2022-07-01 07:15:10|6519.5|6513.5|6518.1|6512.1|6519.5|6513.5|6518.1|6512.1|0
1656659720000|2022-07-01 07:15:20|6516.5|6510.5|6517.6|6511.6|6517.6|6511.6|6516.5|6510.5|4
1656659730000|2022-07-01 07:15:30|6518|6512|6517.3|6511.3|6518|6512|6517.3|6511.3|0
1656659750000|2022-07-01 07:15:50|6517.2|6511.2|6517.3|6511.3|6517.3|6511.3|6517.2|6511.2|2
1656659770000|2022-07-01 07:16:10|6518.3|6512.3|6517.8|6511.8|6518.3|6512.3|6517.8|6511.8|0
1656659780000|2022-07-01 07:16:20|6517.3|6511.3|6516.8|6510.8|6517.4|6511.4|6516.8|6510.8|3
1656659790000|2022-07-01 07:16:30|6516.9|6510.9|6517.5|6511.5|6517.8|6511.8|6516.8|6510.8|0
1656659800000|2022-07-01 07:16:40|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1656659820000|2022-07-01 07:17:00|6517.3|6511.3|6516.3|6510.3|6517.3|6511.3|6516.3|6510.3|0
1656659830000|2022-07-01 07:17:10|6516.4|6510.4|6517.9|6511.9|6517.9|6511.9|6516.4|6510.4|0
1656659840000|2022-07-01 07:17:20|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1656659870000|2022-07-01 07:17:50|6519.9|6509.9|6517.5|6511.5|6519.9|6511.5|6517.5|6509.9|0
1656659880000|2022-07-01 07:18:00|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1656659890000|2022-07-01 07:18:10|6519.9|6509.9|6517.5|6511.5|6519.9|6511.5|6517.5|6509.9|0
1656659910000|2022-07-01 07:18:30|6517.4|6511.4|6517.4|6511.4|6517.5|6511.5|6517.4|6511.4|0
1656659930000|2022-07-01 07:18:50|6517.5|6511.5|6516.4|6510.4|6517.5|6511.5|6516.4|6510.4|0
1656659940000|2022-07-01 07:19:00|6516.3|6510.3|6518.4|6512.4|6518.4|6512.4|6516.3|6510.3|1
1656659950000|2022-07-01 07:19:10|6517.9|6511.9|6518.4|6512.4|6520|6512.4|6517.5|6510|0
1656659960000|2022-07-01 07:19:20|6520.8|6510.8|6520|6510|6520.8|6512.9|6518.4|6510|0
1656659970000|2022-07-01 07:19:30|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1656659990000|2022-07-01 07:19:50|6518|6512|6518|6512|6518|6512|6518|6512|0
1656660000000|2022-07-01 07:20:00|6517.9|6511.9|6517.9|6511.9|6518.4|6512.4|6517.9|6511.9|0
1656660010000|2022-07-01 07:20:10|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1656660030000|2022-07-01 07:20:30|6517|6511|6517.5|6511.5|6517.5|6511.5|6517|6511|0
1656660040000|2022-07-01 07:20:40|6518.4|6512.4|6517.9|6511.9|6518.4|6512.4|6517.9|6511.9|0
1656660050000|2022-07-01 07:20:50|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1656660060000|2022-07-01 07:21:00|6518.8|6512.8|6520|6514|6520|6514|6518.4|6512.4|0
1656660070000|2022-07-01 07:21:10|6519|6513|6517.9|6511.9|6519|6513|6517.9|6511.9|0
1656660110000|2022-07-01 07:21:50|6518.9|6512.9|6519.3|6513.3|6519.3|6513.3|6518.9|6512.9|0
1656660120000|2022-07-01 07:22:00|6518.9|6512.9|6518.8|6512.8|6518.9|6512.9|6518.7|6512.7|0
1656660130000|2022-07-01 07:22:10|6518.4|6512.4|6515.7|6509.7|6518.4|6512.4|6515.7|6509.7|1
1656660140000|2022-07-01 07:22:20|6516.7|6510.7|6515.8|6509.8|6516.7|6510.7|6515.5|6509.5|4
1656660150000|2022-07-01 07:22:30|6515.3|6509.3|6524.1|6518.1|6524.1|6518.1|6515.3|6509.3|37
1656660160000|2022-07-01 07:22:40|6524.6|6518.6|6523.5|6517.5|6524.6|6518.6|6523|6517|4
1656660170000|2022-07-01 07:22:50|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|4
1656660180000|2022-07-01 07:23:00|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|3
1656660200000|2022-07-01 07:23:20|6523.5|6517.5|6525.5|6519.5|6525.5|6519.5|6523.5|6517.5|4
1656660210000|2022-07-01 07:23:30|6531.3|6525.3|6532|6526|6532|6526|6531.3|6525.3|12
1656660220000|2022-07-01 07:23:40|6530.5|6524.5|6531.5|6525.5|6531.5|6525.5|6530.5|6524.5|1
1656660240000|2022-07-01 07:24:00|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|2
1656660250000|2022-07-01 07:24:10|||||||||1
1656660260000|2022-07-01 07:24:20|6532|6526|6531.1|6525.1|6532|6526|6531.1|6525.1|2
1656660280000|2022-07-01 07:24:40|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1656660290000|2022-07-01 07:24:50|6532|6526|6531.5|6525.5|6532|6526|6531.5|6525.5|1
1656660300000|2022-07-01 07:25:00|6532|6526|6532|6526|6532|6526|6532|6526|2
1656660310000|2022-07-01 07:25:10|||||||||3
1656660330000|2022-07-01 07:25:30|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|2
1656660350000|2022-07-01 07:25:50|||||||||22
1656660360000|2022-07-01 07:26:00|6534|6528|6534|6528|6534.1|6528.1|6533.5|6527.5|3
1656660370000|2022-07-01 07:26:10|6534.4|6528.4|6535.9|6529.9|6535.9|6529.9|6534.4|6528.4|1
1656660390000|2022-07-01 07:26:30|6538|6532|6537.6|6531.6|6538.1|6532.1|6537.1|6531.1|3
1656660400000|2022-07-01 07:26:40|6537.7|6531.7|6538.5|6532.5|6538.5|6532.5|6537.7|6531.7|0
1656660410000|2022-07-01 07:26:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1656660420000|2022-07-01 07:27:00|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1656660430000|2022-07-01 07:27:10|6537.5|6531.5|6537.6|6531.6|6537.6|6531.6|6537.5|6531.5|0
1656660450000|2022-07-01 07:27:30|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656660460000|2022-07-01 07:27:40|6538.5|6532.5|6540.6|6534.6|6540.7|6534.7|6538.5|6532.5|5
1656660470000|2022-07-01 07:27:50|6540.1|6534.1|6540.5|6534.5|6540.6|6534.6|6540.1|6534.1|4
1656660480000|2022-07-01 07:28:00|6540.6|6534.6|6540.1|6534.1|6540.6|6534.6|6540.1|6534.1|2
1656660500000|2022-07-01 07:28:20|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|1
1656660510000|2022-07-01 07:28:30|||||||||2
1656660520000|2022-07-01 07:28:40|6540.7|6534.7|6541.1|6535.1|6541.1|6535.1|6540.7|6534.7|2
1656660530000|2022-07-01 07:28:50|6541.3|6535.3|6543|6537|6543|6537|6541.3|6535.3|4
1656660540000|2022-07-01 07:29:00|6542.9|6536.9|6541|6535|6542.9|6536.9|6541|6535|1
1656660550000|2022-07-01 07:29:10|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1656660560000|2022-07-01 07:29:20|||||||||1
1656660580000|2022-07-01 07:29:40|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541|6535|0
1656660590000|2022-07-01 07:29:50|6541|6535|6540.1|6534.1|6541.1|6535.1|6540.1|6534.1|0
1656660610000|2022-07-01 07:30:10|6544.8|6538.8|6545.2|6539.2|6545.6|6539.6|6544.8|6538.8|5
1656660620000|2022-07-01 07:30:20|6545.6|6539.6|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|1
1656660630000|2022-07-01 07:30:30|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|0
1656660640000|2022-07-01 07:30:40|6544.8|6538.8|6544.1|6538.1|6544.8|6538.8|6544.1|6538.1|0
1656660650000|2022-07-01 07:30:50|6542.4|6536.4|6541.6|6535.6|6542.4|6536.4|6541.6|6535.6|1
1656660660000|2022-07-01 07:31:00|6541.4|6535.4|6541|6535|6541.5|6535.5|6540.4|6534.4|0
1656660670000|2022-07-01 07:31:10|6541.5|6535.5|6542|6536|6542|6536|6541.5|6535.5|0
1656660680000|2022-07-01 07:31:20|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1656660700000|2022-07-01 07:31:40|6541.6|6535.6|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|1
1656660720000|2022-07-01 07:32:00|6542.7|6536.7|6544.1|6538.1|6544.1|6538.1|6542.7|6536.7|0
1656660730000|2022-07-01 07:32:10|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1656660750000|2022-07-01 07:32:30|6544.7|6538.7|6544.7|6538.7|6545.6|6539.6|6544.6|6538.6|0
1656660760000|2022-07-01 07:32:40|6544.3|6538.3|6544.2|6538.2|6544.3|6538.3|6544.2|6538.2|0
1656660770000|2022-07-01 07:32:50|6543.6|6537.6|6542.2|6536.2|6543.6|6537.6|6542.2|6536.2|0
1656660780000|2022-07-01 07:33:00|6542.6|6536.6|6544.1|6538.1|6544.6|6538.6|6542.6|6536.6|0
1656660790000|2022-07-01 07:33:10|6544.5|6538.5|6544.8|6538.8|6544.8|6538.8|6544.5|6538.5|0
1656660800000|2022-07-01 07:33:20|6545.1|6539.1|6551.7|6545.7|6551.8|6545.8|6545.1|6539.1|25
1656660810000|2022-07-01 07:33:30|6551.8|6545.8|6553.6|6547.6|6555.7|6549.7|6550.9|6544.9|20
1656660820000|2022-07-01 07:33:40|6553.4|6547.4|6551.2|6545.2|6553.4|6547.4|6551.2|6545.2|0
1656660840000|2022-07-01 07:34:00|6551.8|6545.8|6547.7|6541.7|6551.8|6545.8|6547.7|6541.7|3
1656660860000|2022-07-01 07:34:20|6546.2|6540.2|6543.7|6537.7|6546.7|6540.7|6543.7|6537.7|1
1656660950000|2022-07-01 07:35:50|||||||||1
1656660960000|2022-07-01 07:36:00|6543.6|6537.6|6541.7|6535.7|6543.6|6537.6|6541.7|6535.7|0
1656660970000|2022-07-01 07:36:10|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6538.7|6532.7|1
1656660980000|2022-07-01 07:36:20|6539.2|6533.2|6538.2|6532.2|6539.2|6533.2|6538.2|6532.2|0
1656660990000|2022-07-01 07:36:30|6537.8|6531.8|6537.7|6531.7|6537.8|6531.8|6537.7|6531.7|0
1656661000000|2022-07-01 07:36:40|6538.1|6532.1|6537.7|6531.7|6538.1|6532.1|6537.7|6531.7|1
1656661020000|2022-07-01 07:37:00|6536.2|6530.2|6535.2|6529.2|6536.2|6530.2|6534.7|6528.7|1
1656661050000|2022-07-01 07:37:30|6534.2|6528.2|6534.1|6528.1|6534.2|6528.2|6534.1|6528.1|0
1656661060000|2022-07-01 07:37:40|6534.2|6528.2|6535.6|6529.6|6537.6|6531.6|6534.2|6528.2|1
1656661070000|2022-07-01 07:37:50|6535.7|6529.7|6536.1|6530.1|6536.2|6530.2|6535.6|6529.6|0
1656661080000|2022-07-01 07:38:00|6536.2|6530.2|6534.6|6528.6|6536.2|6530.2|6534.6|6528.6|0
1656661090000|2022-07-01 07:38:10|6535.6|6529.6|6534.7|6528.7|6535.6|6529.6|6534.7|6528.7|0
1656661100000|2022-07-01 07:38:20|6535.2|6529.2|6536.2|6530.2|6537|6531|6535.2|6529.2|0
1656661140000|2022-07-01 07:39:00|6537.7|6531.7|6537.7|6531.7|6538.6|6532.6|6537.7|6531.7|0
1656661150000|2022-07-01 07:39:10|6537.3|6531.3|6537.7|6531.7|6537.7|6531.7|6537.1|6531.1|0
1656661170000|2022-07-01 07:39:30|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|0
1656661180000|2022-07-01 07:39:40|6534.2|6528.2|6536.6|6530.6|6536.7|6530.7|6533.2|6527.2|5
1656661200000|2022-07-01 07:40:00|6536.2|6530.2|6535.8|6529.8|6536.2|6530.2|6534.7|6528.7|1
1656661210000|2022-07-01 07:40:10|6535.7|6529.7|6536.2|6530.2|6536.2|6530.2|6534.7|6528.7|0
1656661250000|2022-07-01 07:40:50|6541.5|6535.5|6541.1|6535.1|6541.5|6535.5|6541.1|6535.1|1
1656661260000|2022-07-01 07:41:00|6541.5|6535.5|6541.6|6535.6|6542|6536|6541.5|6535.5|0
1656661270000|2022-07-01 07:41:10|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|0
1656661280000|2022-07-01 07:41:20|6541.6|6535.6|6541.6|6535.6|6541.7|6535.7|6541.6|6535.6|0
1656661300000|2022-07-01 07:41:40|6541.5|6535.5|6541|6535|6541.5|6535.5|6541|6535|0
1656661310000|2022-07-01 07:41:50|6541.6|6535.6|6544|6538|6544|6538|6541.6|6535.6|0
1656661320000|2022-07-01 07:42:00|6544.1|6538.1|6549.1|6543.1|6549.1|6543.1|6544.1|6538.1|2
1656661330000|2022-07-01 07:42:10|6549.4|6543.4|6550.4|6544.4|6551.9|6545.6|6549.4|6541.9|11
1656661340000|2022-07-01 07:42:20|6550.8|6544.8|6546.3|6540.3|6550.9|6544.9|6546.3|6537.9|0
1656661350000|2022-07-01 07:42:30|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6545.8|6539.8|0
1656661360000|2022-07-01 07:42:40|6546.4|6540.4|6546.5|6540.5|6546.5|6540.5|6546.4|6540.4|0
1656661370000|2022-07-01 07:42:50|6548.9|6538.9|6545.8|6539.8|6548.9|6539.8|6545.8|6538.9|0
1656661380000|2022-07-01 07:43:00|6545.3|6539.3|6544.3|6538.3|6545.3|6539.3|6544.3|6538.3|0
1656661390000|2022-07-01 07:43:10|6543.5|6537.5|6542.9|6536.9|6543.5|6537.5|6542.9|6536.9|0
1656661410000|2022-07-01 07:43:30|6542.8|6536.8|6540.5|6534.5|6542.8|6536.8|6540.5|6534.5|0
1656661420000|2022-07-01 07:43:40|6539.8|6533.8|6540.5|6534.5|6540.5|6534.5|6539.3|6533.3|0
1656661430000|2022-07-01 07:43:50|6540.9|6534.9|6540.3|6534.3|6541.5|6535.5|6540.3|6534.3|0
1656661440000|2022-07-01 07:44:00|6540.4|6534.4|6539.9|6533.9|6540.4|6534.4|6537.9|6531.9|0
1656661460000|2022-07-01 07:44:20|6539.4|6533.4|6538.5|6532.5|6539.4|6533.4|6538.5|6532.5|0
1656661470000|2022-07-01 07:44:30|6538|6532|6538|6532|6538|6532|6538|6532|0
1656661490000|2022-07-01 07:44:50|6539|6533|6539.5|6533.5|6539.5|6533.5|6539|6533|0
1656661500000|2022-07-01 07:45:00|6542|6532|6540.5|6534.5|6542|6534.5|6540|6532|0
1656661530000|2022-07-01 07:45:30|6540.4|6534.4|6542|6532|6542|6534.4|6540.4|6532|0
1656661560000|2022-07-01 07:46:00|6539.4|6533.4|6536.5|6530.5|6539.4|6533.4|6536.5|6530.5|0
1656661570000|2022-07-01 07:46:10|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|1
1656661580000|2022-07-01 07:46:20|6535.3|6529.3|6537.5|6531.5|6537.5|6531.5|6535.3|6529.3|3
1656661590000|2022-07-01 07:46:30|6540|6530|6538.5|6532.5|6540|6532.5|6538.5|6530|0
1656661620000|2022-07-01 07:47:00|6538.6|6532.6|6540.5|6534.5|6540.5|6534.5|6538.6|6532.6|0
1656661660000|2022-07-01 07:47:40|6541.6|6535.6|6544.1|6534.1|6544.1|6535.7|6541.6|6534.1|0
1656661740000|2022-07-01 07:49:00|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1656661780000|2022-07-01 07:49:40|6541.1|6535.1|6541.5|6535.5|6541.5|6535.5|6538.9|6532.9|0
1656661800000|2022-07-01 07:50:00|6543.1|6533.1|6543|6533|6543.1|6533.1|6543|6533|0
1656661820000|2022-07-01 07:50:20|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|0
1656661830000|2022-07-01 07:50:30|6543|6533|6543|6533|6543|6533|6543|6533|0
1656661870000|2022-07-01 07:51:10|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1656661880000|2022-07-01 07:51:20|6540|6534|6539.9|6533.9|6540|6534|6539.9|6533.9|0
1656661920000|2022-07-01 07:52:00|6540|6534|6541|6531|6541.1|6534.5|6538.6|6531|1
1656662040000|2022-07-01 07:54:00|6539.4|6533.4|6540|6534|6540|6534|6539.4|6533.4|0
1656662100000|2022-07-01 07:55:00|6539.6|6533.6|6540.5|6534.5|6540.5|6534.5|6539.4|6533.4|0
1656662110000|2022-07-01 07:55:10|6541.1|6535.1|6541.6|6535.6|6541.6|6535.6|6541.1|6535.1|0
1656662120000|2022-07-01 07:55:20|6541.2|6535.2|6542.1|6536.1|6542.1|6536.1|6541.2|6535.2|0
1656662130000|2022-07-01 07:55:30|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1656662150000|2022-07-01 07:55:50|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1656662160000|2022-07-01 07:56:00|6541.6|6535.6|6541.5|6535.5|6541.6|6535.6|6541.5|6535.5|0
1656662170000|2022-07-01 07:56:10|6541.6|6535.6|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|0
1656662180000|2022-07-01 07:56:20|6542.6|6536.6|6547|6537|6547|6539|6542.6|6536.6|0
1656662200000|2022-07-01 07:56:40|6545.4|6539.4|6545.5|6539.5|6545.5|6539.5|6545.4|6539.4|0
1656662210000|2022-07-01 07:56:50|6545.1|6539.1|6545.5|6539.5|6545.5|6539.5|6545|6539|0
1656662220000|2022-07-01 07:57:00|6545|6539|6545|6539|6545|6539|6545|6539|0
1656662230000|2022-07-01 07:57:10|6545.4|6539.4|6546.5|6540.5|6546.5|6540.5|6545.4|6539.4|0
1656662240000|2022-07-01 07:57:20|6546|6540|6546.9|6536.9|6546.9|6540|6544|6536.9|0
1656662250000|2022-07-01 07:57:30|6547|6537|6547|6537|6547.5|6537.5|6547|6537|0
1656662260000|2022-07-01 07:57:40|6548|6538|6548|6538|6548|6538|6548|6538|0
1656662280000|2022-07-01 07:58:00|6545.3|6539.3|6543.5|6537.5|6545.3|6539.3|6543.5|6537.5|0
1656662290000|2022-07-01 07:58:10|6543.9|6537.9|6544.5|6538.5|6546|6538.5|6543.5|6536|0
1656662300000|2022-07-01 07:58:20|6547|6537|6543|6537|6547|6538.6|6543|6537|0
1656662310000|2022-07-01 07:58:30|6542.5|6536.5|6541.5|6535.5|6542.5|6536.5|6541.5|6535.5|0
1656662320000|2022-07-01 07:58:40|6542.9|6532.9|6539.4|6533.4|6543|6534.6|6539.4|6532.9|0
1656662330000|2022-07-01 07:58:50|6538|6532|6537.4|6531.4|6538|6532|6537.4|6531.4|0
1656662340000|2022-07-01 07:59:00|6538|6532|6537.9|6531.9|6538|6532|6537.9|6531.9|0
1656662350000|2022-07-01 07:59:10|6538|6532|6538|6532|6538|6532|6538|6532|0
1656662360000|2022-07-01 07:59:20|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|6537.4|6531.4|0
1656662370000|2022-07-01 07:59:30|6537.3|6531.3|6535.8|6529.8|6537.3|6531.3|6535.8|6529.8|1
1656662380000|2022-07-01 07:59:40|6536.4|6530.4|6536.9|6530.9|6536.9|6530.9|6536.4|6530.4|0
1656662390000|2022-07-01 07:59:50|6536.5|6530.5|6536.4|6530.4|6536.5|6530.5|6536.4|6530.4|0
1656662400000|2022-07-01 08:00:00|6537.6|6531.6|6537.5|6531.5|6538|6532|6537.1|6531.1|0
1656662420000|2022-07-01 08:00:20|6537.4|6531.4|6535|6529|6537.4|6531.4|6535|6529|0
1656662430000|2022-07-01 08:00:30|6535.5|6529.5|6535.1|6529.1|6535.5|6529.5|6535.1|6529.1|0
1656662440000|2022-07-01 08:00:40|6535.4|6529.4|6536.4|6530.4|6536.4|6530.4|6535.4|6529.4|0
1656662460000|2022-07-01 08:01:00|6535.9|6529.9|6536.9|6530.9|6536.9|6530.9|6535.9|6529.9|0
1656662470000|2022-07-01 08:01:10|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656662480000|2022-07-01 08:01:20|6536.8|6530.8|6536.4|6530.4|6536.9|6530.9|6536.4|6530.4|0
1656662490000|2022-07-01 08:01:30|6536|6530|6536.3|6530.3|6536.3|6530.3|6536|6530|0
1656662500000|2022-07-01 08:01:40|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656662510000|2022-07-01 08:01:50|6535.9|6529.9|6535.4|6529.4|6535.9|6529.9|6535.4|6529.4|0
1656662520000|2022-07-01 08:02:00|6535|6529|6534.4|6528.4|6535.4|6529.4|6534.3|6528.3|1
1656662530000|2022-07-01 08:02:10|6534.5|6528.5|6534.4|6528.4|6534.5|6528.5|6533.8|6527.8|0
1656662540000|2022-07-01 08:02:20|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1656662560000|2022-07-01 08:02:40|6533.2|6527.2|6533|6527|6533.3|6527.3|6533|6527|2
1656662570000|2022-07-01 08:02:50|6533.4|6527.4|6533|6527|6533.4|6527.4|6533|6527|0
1656662580000|2022-07-01 08:03:00|6533.3|6527.3|6533.5|6527.5|6534.5|6528.5|6533|6527|2
1656662590000|2022-07-01 08:03:10|6534.1|6528.1|6533.5|6527.5|6534.1|6528.1|6533.1|6527.1|0
1656662600000|2022-07-01 08:03:20|6533.6|6527.6|6533.1|6527.1|6534.5|6528.5|6533.1|6527.1|0
1656662610000|2022-07-01 08:03:30|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.4|6528.4|2
1656662620000|2022-07-01 08:03:40|6534.4|6528.4|6534.4|6528.4|6535|6529|6533.6|6527.6|3
1656662630000|2022-07-01 08:03:50|6534.2|6528.2|6534.4|6528.4|6534.4|6528.4|6534.2|6528.2|2
1656662640000|2022-07-01 08:04:00|6534.2|6528.2|6532.9|6526.9|6534.4|6528.4|6532.9|6526.9|4
1656662650000|2022-07-01 08:04:10|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|10
1656662660000|2022-07-01 08:04:20|6533.4|6527.4|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|0
1656662680000|2022-07-01 08:04:40|6533.4|6527.4|6534.9|6528.9|6534.9|6528.9|6532.9|6526.9|3
1656662700000|2022-07-01 08:05:00|6534|6528|6539.9|6533.9|6539.9|6533.9|6534|6528|1
1656662710000|2022-07-01 08:05:10|6540|6534|6539|6533|6540.4|6534.4|6539|6533|0
1656662730000|2022-07-01 08:05:30|6538.6|6532.6|6537.9|6531.9|6538.6|6532.6|6537.4|6531.4|0
1656662740000|2022-07-01 08:05:40|6538.3|6532.3|6539|6533|6539|6533|6538.3|6532.3|0
1656662750000|2022-07-01 08:05:50|6538.9|6532.9|6540.4|6534.4|6540.4|6534.4|6538.9|6532.9|0
1656662760000|2022-07-01 08:06:00|6539.9|6533.9|6544.5|6534.5|6544.5|6535.9|6539.9|6533.9|0
1656662770000|2022-07-01 08:06:10|6544.4|6534.4|6541.9|6535.9|6544.4|6535.9|6541.9|6534.4|0
1656662780000|2022-07-01 08:06:20|6544.4|6534.4|6541.9|6535.9|6544.4|6536|6541.9|6534.4|0
1656662790000|2022-07-01 08:06:30|6541.4|6535.4|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|0
1656662800000|2022-07-01 08:06:40|6541.4|6535.4|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|0
1656662810000|2022-07-01 08:06:50|6541.4|6535.4|6538.9|6532.9|6541.4|6535.4|6538.9|6532.9|0
1656662820000|2022-07-01 08:07:00|6537.9|6531.9|6536.9|6530.9|6537.9|6531.9|6536.9|6530.9|0
1656662830000|2022-07-01 08:07:10|6536.4|6530.4|6535.4|6529.4|6536.9|6530.9|6535.4|6529.4|0
1656662840000|2022-07-01 08:07:20|6535.5|6529.5|6532.9|6526.9|6535.5|6529.5|6532.9|6526.9|0
1656662850000|2022-07-01 08:07:30|6532.4|6526.4|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|0
1656662860000|2022-07-01 08:07:40|6533.9|6527.9|6532.9|6526.9|6533.9|6527.9|6532.9|6526.9|0
1656662880000|2022-07-01 08:08:00|6532.5|6526.5|6532.9|6526.9|6532.9|6526.9|6532.4|6526.4|13
1656662900000|2022-07-01 08:08:20|6532.4|6526.4|6532.4|6526.4|6532.9|6526.9|6532.4|6526.4|14
1656662920000|2022-07-01 08:08:40|||||||||3
1656662930000|2022-07-01 08:08:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|4
1656662940000|2022-07-01 08:09:00|6532.5|6526.5|6532.4|6526.4|6532.9|6526.9|6532.4|6526.4|6
1656662950000|2022-07-01 08:09:10|6532.9|6526.9|6532.8|6526.8|6532.9|6526.9|6532.8|6526.8|4
1656662970000|2022-07-01 08:09:30|6534.4|6528.4|6537.8|6531.8|6537.8|6531.8|6534.3|6528.3|1
1656662980000|2022-07-01 08:09:40|6537.4|6531.4|6537.9|6531.9|6537.9|6531.9|6537.4|6531.4|0
1656662990000|2022-07-01 08:09:50|6537.4|6531.4|6536.4|6530.4|6537.4|6531.4|6536.4|6530.4|0
1656663000000|2022-07-01 08:10:00|6536.2|6530.2|6535.7|6529.7|6536.3|6530.3|6534.4|6528.4|2
1656663010000|2022-07-01 08:10:10|6535.3|6529.3|6533.3|6527.3|6535.7|6529.7|6533.3|6527.3|0
1656663020000|2022-07-01 08:10:20|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1656663030000|2022-07-01 08:10:30|6533.3|6527.3|6536.7|6530.7|6536.7|6530.7|6533.3|6527.3|1
1656663040000|2022-07-01 08:10:40|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1656663060000|2022-07-01 08:11:00|6535.2|6529.2|6535.7|6529.7|6535.8|6529.8|6535.2|6529.2|0
1656663070000|2022-07-01 08:11:10|6537.2|6531.2|6540.2|6534.2|6540.2|6534.2|6537.2|6531.2|1
1656663080000|2022-07-01 08:11:20|6540.3|6534.3|6539.8|6533.8|6540.3|6534.3|6539.4|6533.4|0
1656663110000|2022-07-01 08:11:50|6540.3|6534.3|6540.7|6534.7|6540.7|6534.7|6540.3|6534.3|0
1656663130000|2022-07-01 08:12:10|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6539.4|6533.4|0
1656663150000|2022-07-01 08:12:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1656663160000|2022-07-01 08:12:40|6539.4|6533.4|6539|6533|6539.8|6533.8|6538.3|6532.3|0
1656663170000|2022-07-01 08:12:50|6538.3|6532.3|6538.3|6532.3|6538.8|6532.8|6538.3|6532.3|0
1656663180000|2022-07-01 08:13:00|6537.8|6531.8|6538.4|6532.4|6539.4|6533.4|6537.8|6531.8|3
1656663190000|2022-07-01 08:13:10|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|2
1656663200000|2022-07-01 08:13:20|6537.6|6531.6|6536.5|6530.5|6537.6|6531.6|6536.5|6530.5|0
1656663210000|2022-07-01 08:13:30|6538|6532|6538|6532|6538|6532|6538|6532|0
1656663230000|2022-07-01 08:13:50|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656663240000|2022-07-01 08:14:00|6538.5|6532.5|6539|6533|6539.9|6533.9|6538.5|6532.5|1
1656663280000|2022-07-01 08:14:40|6540.4|6534.4|6539.8|6533.8|6540.4|6534.4|6539.8|6533.8|0
1656663290000|2022-07-01 08:14:50|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|0
1656663300000|2022-07-01 08:15:00|6540.8|6534.8|6541.3|6535.3|6541.3|6535.3|6540.8|6534.8|2
1656663310000|2022-07-01 08:15:10|6539.6|6533.6|6539.8|6533.8|6539.8|6533.8|6539.4|6533.4|2
1656663320000|2022-07-01 08:15:20|6539.4|6533.4|6539.9|6533.9|6539.9|6533.9|6539.4|6533.4|1
1656663330000|2022-07-01 08:15:30|6540|6534|6540.8|6534.8|6541.3|6535.3|6540|6534|1
1656663340000|2022-07-01 08:15:40|6542.1|6536.1|6543.2|6537.2|6543.2|6537.2|6541.8|6535.8|1
1656663350000|2022-07-01 08:15:50|6543.4|6537.4|6543.3|6537.3|6543.4|6537.4|6542.8|6536.8|0
1656663360000|2022-07-01 08:16:00|6542.8|6536.8|6541.3|6535.3|6542.8|6536.8|6540.3|6534.3|2
1656663370000|2022-07-01 08:16:10|6541.8|6535.8|6542.8|6536.8|6542.8|6536.8|6541.8|6535.8|0
1656663380000|2022-07-01 08:16:20|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|0
1656663390000|2022-07-01 08:16:30|6542.8|6536.8|6542.3|6536.3|6542.8|6536.8|6542.3|6536.3|0
1656663400000|2022-07-01 08:16:40|6542.2|6536.2|6540.3|6534.3|6542.2|6536.2|6540.3|6534.3|0
1656663420000|2022-07-01 08:17:00|6540.4|6534.4|6540.3|6534.3|6540.8|6534.8|6540.3|6534.3|0
1656663430000|2022-07-01 08:17:10|6539.5|6533.5|6537.8|6531.8|6539.5|6533.5|6537.8|6531.8|2
1656663460000|2022-07-01 08:17:40|6537.7|6531.7|6533.7|6527.7|6537.7|6531.7|6533.7|6527.7|1
1656663480000|2022-07-01 08:18:00|6534.1|6528.1|6534.2|6528.2|6534.2|6528.2|6534.1|6528.1|0
1656663530000|2022-07-01 08:18:50|6534.6|6528.6|6534.2|6528.2|6534.7|6528.7|6534.2|6528.2|0
1656663540000|2022-07-01 08:19:00|6533.7|6527.7|6532.8|6526.8|6534.2|6528.2|6532.8|6526.8|3
1656663560000|2022-07-01 08:19:20|6533.2|6527.2|6535.3|6529.3|6536.7|6530.7|6533.2|6527.2|0
1656663570000|2022-07-01 08:19:30|6535.2|6529.2|6534.7|6528.7|6535.2|6529.2|6534.7|6528.7|0
1656663580000|2022-07-01 08:19:40|6534.3|6528.3|6534.2|6528.2|6534.3|6528.3|6534.2|6528.2|0
1656663590000|2022-07-01 08:19:50|6533.2|6527.2|6534.2|6528.2|6534.2|6528.2|6533.2|6527.2|0
1656663610000|2022-07-01 08:20:10|6534.7|6528.7|6534.2|6528.2|6535.1|6529.1|6534.2|6528.2|0
1656663620000|2022-07-01 08:20:20|6534.7|6528.7|6536.7|6530.7|6536.7|6530.7|6534.7|6528.7|0
1656663630000|2022-07-01 08:20:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1656663640000|2022-07-01 08:20:40|6537.7|6531.7|6537.2|6531.2|6538.2|6532.2|6537.2|6531.2|0
1656663650000|2022-07-01 08:20:50|6536.7|6530.7|6537.2|6531.2|6537.2|6531.2|6536.7|6530.7|0
1656663660000|2022-07-01 08:21:00|6537.7|6531.7|6539.7|6533.7|6539.7|6533.7|6537.7|6531.7|5
1656663670000|2022-07-01 08:21:10|6540.1|6534.1|6539.2|6533.2|6540.1|6534.1|6539.2|6533.2|0
1656663700000|2022-07-01 08:21:40|6538.7|6532.7|6539.6|6533.6|6539.6|6533.6|6538.7|6532.7|0
1656663720000|2022-07-01 08:22:00|6539.2|6533.2|6540.7|6534.7|6541.1|6535.1|6538.7|6532.7|0
1656663730000|2022-07-01 08:22:10|6541.1|6535.1|6541.8|6535.8|6541.8|6535.8|6541.1|6535.1|0
1656663740000|2022-07-01 08:22:20|6542.2|6536.2|6541.7|6535.7|6542.2|6536.2|6541.7|6535.7|0
1656663750000|2022-07-01 08:22:30|6541.2|6535.2|6540.7|6534.7|6541.2|6535.2|6540.7|6534.7|0
1656663780000|2022-07-01 08:23:00|6540.2|6534.2|6540.7|6534.7|6541.2|6535.2|6540.2|6534.2|0
1656663800000|2022-07-01 08:23:20|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1656663820000|2022-07-01 08:23:40|6540.7|6534.7|6541.2|6535.2|6541.2|6535.2|6540.7|6534.7|0
1656663840000|2022-07-01 08:24:00|6541.7|6535.7|6542.6|6536.6|6542.6|6536.6|6541.6|6535.6|0
1656663850000|2022-07-01 08:24:10|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|0
1656663860000|2022-07-01 08:24:20|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|0
1656663890000|2022-07-01 08:24:50|6540.7|6534.7|6540.6|6534.6|6540.7|6534.7|6539.7|6533.7|0
1656663920000|2022-07-01 08:25:20|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1656663930000|2022-07-01 08:25:30|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1656663950000|2022-07-01 08:25:50|6540.4|6534.4|6537.3|6531.3|6540.4|6534.4|6537.3|6531.3|2
1656663960000|2022-07-01 08:26:00|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1656663990000|2022-07-01 08:26:30|6537.3|6531.3|6534.9|6528.9|6537.3|6531.3|6534.9|6528.9|38
1656664010000|2022-07-01 08:26:50|6535.7|6529.7|6536.9|6530.9|6536.9|6530.9|6535.7|6529.7|0
1656664020000|2022-07-01 08:27:00|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6535.4|6529.4|0
1656664030000|2022-07-01 08:27:10|6537.2|6531.2|6535.8|6529.8|6537.2|6531.2|6535.8|6529.8|0
1656664040000|2022-07-01 08:27:20|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|0
1656664050000|2022-07-01 08:27:30|6536.4|6530.4|6537.4|6531.4|6537.4|6531.4|6536.4|6530.4|2
1656664060000|2022-07-01 08:27:40|6537.5|6531.5|6538.1|6532.1|6538.1|6532.1|6537.5|6531.5|10
1656664070000|2022-07-01 08:27:50|||||||||1
1656664080000|2022-07-01 08:28:00|6538.5|6532.5|6538|6532|6538.5|6532.5|6537.7|6531.7|0
1656664090000|2022-07-01 08:28:10|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656664110000|2022-07-01 08:28:30|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.1|6532.1|2
1656664120000|2022-07-01 08:28:40|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656664130000|2022-07-01 08:28:50|||||||||1
1656664140000|2022-07-01 08:29:00|6538.2|6532.2|6538.6|6532.6|6538.6|6532.6|6538.2|6532.2|1
1656664150000|2022-07-01 08:29:10|6538.7|6532.7|6538.6|6532.6|6538.7|6532.7|6538.6|6532.6|4
1656664160000|2022-07-01 08:29:20|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1656664180000|2022-07-01 08:29:40|6538.5|6532.5|6538.7|6532.7|6538.7|6532.7|6538.5|6532.5|1
1656664200000|2022-07-01 08:30:00|6538.2|6532.2|6537.6|6531.6|6538.2|6532.2|6537.5|6531.5|0
1656664210000|2022-07-01 08:30:10|6538|6532|6538|6532|6538|6532|6537.1|6531.1|0
1656664240000|2022-07-01 08:30:40|6538.4|6532.4|6537.6|6531.6|6538.4|6532.4|6537.1|6531.1|0
1656664250000|2022-07-01 08:30:50|6538|6532|6537.2|6531.2|6538|6532|6537.2|6531.2|0
1656664260000|2022-07-01 08:31:00|6537.1|6531.1|6537.6|6531.6|6537.6|6531.6|6537.1|6531.1|0
1656664270000|2022-07-01 08:31:10|6538|6532|6538.5|6532.5|6538.5|6532.5|6538|6532|0
1656664280000|2022-07-01 08:31:20|6538|6532|6538|6532|6538|6532|6538|6532|0
1656664290000|2022-07-01 08:31:30|6537.6|6531.6|6537.6|6531.6|6538|6532|6537.6|6531.6|0
1656664310000|2022-07-01 08:31:50|6538|6532|6538|6532|6538|6532|6538|6532|0
1656664320000|2022-07-01 08:32:00|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656664330000|2022-07-01 08:32:10|6537.7|6531.7|6537.6|6531.6|6538.1|6532.1|6537.6|6531.6|0
1656664340000|2022-07-01 08:32:20|6538|6532|6538.2|6532.2|6538.2|6532.2|6538|6532|0
1656664350000|2022-07-01 08:32:30|6538.3|6532.3|6538.7|6532.7|6538.7|6532.7|6538.3|6532.3|4
1656664360000|2022-07-01 08:32:40|||||||||3
1656664370000|2022-07-01 08:32:50|6538.8|6532.8|6538.8|6532.8|6538.9|6532.9|6538.4|6532.4|4
1656664380000|2022-07-01 08:33:00|6538.5|6532.5|6538.4|6532.4|6538.5|6532.5|6537.9|6531.9|1
1656664390000|2022-07-01 08:33:10|||||||||2
1656664400000|2022-07-01 08:33:20|6538.3|6532.3|6538|6532|6538.3|6532.3|6538|6532|0
1656664410000|2022-07-01 08:33:30|6537.9|6531.9|6538|6532|6538.4|6532.4|6537.9|6531.9|0
1656664420000|2022-07-01 08:33:40|6537.5|6531.5|6536.5|6530.5|6538|6532|6536|6530|2
1656664430000|2022-07-01 08:33:50|6536.2|6530.2|6535.3|6529.3|6536.2|6530.2|6535.3|6529.3|0
1656664440000|2022-07-01 08:34:00|6534.9|6528.9|6535|6529|6535|6529|6534.9|6528.9|0
1656664450000|2022-07-01 08:34:10|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|1
1656664460000|2022-07-01 08:34:20|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1656664470000|2022-07-01 08:34:30|6536.3|6530.3|6536.4|6530.4|6537.4|6531.4|6535.9|6529.9|0
1656664480000|2022-07-01 08:34:40|6536|6530|6535.9|6529.9|6536.4|6530.4|6535.9|6529.9|0
1656664490000|2022-07-01 08:34:50|6536|6530|6536|6530|6536|6530|6536|6530|0
1656664500000|2022-07-01 08:35:00|6535.9|6529.9|6537.9|6531.9|6537.9|6531.9|6535.9|6529.9|0
1656664520000|2022-07-01 08:35:20|6538.3|6532.3|6538.4|6532.4|6538.4|6532.4|6538.3|6532.3|0
1656664530000|2022-07-01 08:35:30|6537.9|6531.9|6537.9|6531.9|6538.4|6532.4|6537.9|6531.9|0
1656664550000|2022-07-01 08:35:50|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6537.9|6531.9|0
1656664560000|2022-07-01 08:36:00|6537.9|6531.9|6538.4|6532.4|6538.4|6532.4|6537.9|6531.9|0
1656664590000|2022-07-01 08:36:30|6538|6532|6537.4|6531.4|6538|6532|6537.4|6531.4|0
1656664600000|2022-07-01 08:36:40|6537.9|6531.9|6537.4|6531.4|6537.9|6531.9|6536.9|6530.9|0
1656664610000|2022-07-01 08:36:50|6536.9|6530.9|6537.4|6531.4|6537.4|6531.4|6536.9|6530.9|0
1656664620000|2022-07-01 08:37:00|6536.9|6530.9|6537.4|6531.4|6537.9|6531.9|6536.9|6530.9|0
1656664630000|2022-07-01 08:37:10|6537.9|6531.9|6537.4|6531.4|6537.9|6531.9|6537.4|6531.4|0
1656664640000|2022-07-01 08:37:20|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1656664650000|2022-07-01 08:37:30|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6538.4|6532.4|0
1656664660000|2022-07-01 08:37:40|6538|6532|6537.4|6531.4|6538|6532|6537.4|6531.4|0
1656664680000|2022-07-01 08:38:00|6537|6531|6537.9|6531.9|6537.9|6531.9|6537|6531|0
1656664690000|2022-07-01 08:38:10|6538|6532|6538.4|6532.4|6538.4|6532.4|6538|6532|2
1656664710000|2022-07-01 08:38:30|6538|6532|6537.9|6531.9|6538.4|6532.4|6537.9|6531.9|0
1656664720000|2022-07-01 08:38:40|6538.4|6532.4|6538.4|6532.4|6538.9|6532.9|6538.4|6532.4|0
1656664730000|2022-07-01 08:38:50|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|2
1656664740000|2022-07-01 08:39:00|6538.8|6532.8|6538.4|6532.4|6538.8|6532.8|6538.4|6532.4|0
1656664750000|2022-07-01 08:39:10|6538.9|6532.9|6538.4|6532.4|6538.9|6532.9|6538.4|6532.4|0
1656664760000|2022-07-01 08:39:20|6538.9|6532.9|6539.3|6533.3|6539.3|6533.3|6538.8|6532.8|5
1656664770000|2022-07-01 08:39:30|||||||||4
1656664780000|2022-07-01 08:39:40|6539.5|6533.5|6539.4|6533.4|6539.5|6533.5|6539.4|6533.4|4
1656664790000|2022-07-01 08:39:50|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|3
1656664800000|2022-07-01 08:40:00|||||||||6
1656664810000|2022-07-01 08:40:10|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|2
1656664850000|2022-07-01 08:40:50|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|1
1656664860000|2022-07-01 08:41:00|||||||||4
1656664870000|2022-07-01 08:41:10|||||||||1
1656664880000|2022-07-01 08:41:20|||||||||5
1656664890000|2022-07-01 08:41:30|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|2
1656664900000|2022-07-01 08:41:40|6539.3|6533.3|6538.7|6532.7|6539.3|6533.3|6538.7|6532.7|1
1656664910000|2022-07-01 08:41:50|6538.8|6532.8|6539.3|6533.3|6539.3|6533.3|6538.8|6532.8|0
1656664920000|2022-07-01 08:42:00|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|0
1656664930000|2022-07-01 08:42:10|6539.3|6533.3|6539.8|6533.8|6539.8|6533.8|6539.3|6533.3|3
1656664940000|2022-07-01 08:42:20|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|4
1656664950000|2022-07-01 08:42:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1656664970000|2022-07-01 08:42:50|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|1
1656664980000|2022-07-01 08:43:00|6538.8|6532.8|6535.8|6529.8|6538.8|6532.8|6535.8|6529.8|3
1656664990000|2022-07-01 08:43:10|6535.9|6529.9|6539.5|6533.5|6539.5|6533.5|6535.3|6529.3|5
1656665000000|2022-07-01 08:43:20|6539.1|6533.1|6539.1|6533.1|6540|6534|6539.1|6533.1|2
1656665010000|2022-07-01 08:43:30|6538.6|6532.6|6538.7|6532.7|6540.1|6534.1|6538.6|6532.6|3
1656665020000|2022-07-01 08:43:40|6539.1|6533.1|6538.1|6532.1|6540.1|6534.1|6538.1|6532.1|5
1656665030000|2022-07-01 08:43:50|6539|6533|6538.6|6532.6|6539.1|6533.1|6538.1|6532.1|0
1656665040000|2022-07-01 08:44:00|6539.1|6533.1|6540.1|6534.1|6540.1|6534.1|6539.1|6533.1|8
1656665050000|2022-07-01 08:44:10|6540|6534|6539.6|6533.6|6540|6534|6539.6|6533.6|0
1656665060000|2022-07-01 08:44:20|||||||||2
1656665070000|2022-07-01 08:44:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|4
1656665080000|2022-07-01 08:44:40|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|3
1656665090000|2022-07-01 08:44:50|6539.4|6533.4|6539|6533|6539.4|6533.4|6539|6533|0
1656665100000|2022-07-01 08:45:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6537.6|6531.6|0
1656665110000|2022-07-01 08:45:10|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|0
1656665120000|2022-07-01 08:45:20|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6538.6|6532.6|0
1656665130000|2022-07-01 08:45:30|6539|6533|6538.1|6532.1|6539|6533|6538.1|6532.1|0
1656665140000|2022-07-01 08:45:40|6538.6|6532.6|6538.2|6532.2|6538.6|6532.6|6538.2|6532.2|0
1656665150000|2022-07-01 08:45:50|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1656665160000|2022-07-01 08:46:00|6538.7|6532.7|6539.2|6533.2|6539.6|6533.6|6538.2|6532.2|1
1656665170000|2022-07-01 08:46:10|6539.6|6533.6|6540|6534|6540|6534|6539.6|6533.6|1
1656665180000|2022-07-01 08:46:20|6540.1|6534.1|6539.9|6533.9|6540.1|6534.1|6539.6|6533.6|6
1656665190000|2022-07-01 08:46:30|6539.5|6533.5|6539.9|6533.9|6540.4|6534.4|6539.5|6533.5|10
1656665200000|2022-07-01 08:46:40|6540.4|6534.4|6539.9|6533.9|6540.4|6534.4|6539.9|6533.9|1
1656665210000|2022-07-01 08:46:50|6539.8|6533.8|6539.9|6533.9|6540.4|6534.4|6539.8|6533.8|12
1656665220000|2022-07-01 08:47:00|6540.4|6534.4|6539.9|6533.9|6540.4|6534.4|6539.9|6533.9|0
1656665230000|2022-07-01 08:47:10|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1656665250000|2022-07-01 08:47:30|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|3
1656665260000|2022-07-01 08:47:40|6539.5|6533.5|6539.7|6533.7|6539.7|6533.7|6539.5|6533.5|6
1656665270000|2022-07-01 08:47:50|6539.8|6533.8|6538.7|6532.7|6539.8|6533.8|6538.7|6532.7|6
1656665280000|2022-07-01 08:48:00|6538.8|6532.8|6539|6533|6539|6533|6538.8|6532.8|1
1656665310000|2022-07-01 08:48:30|6539.4|6533.4|6539.8|6533.8|6539.8|6533.8|6539.4|6533.4|0
1656665320000|2022-07-01 08:48:40|6539.3|6533.3|6538.8|6532.8|6539.7|6533.7|6538.7|6532.7|0
1656665330000|2022-07-01 08:48:50|6538.3|6532.3|6538.3|6532.3|6538.7|6532.7|6537.8|6531.8|0
1656665340000|2022-07-01 08:49:00|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|0
1656665350000|2022-07-01 08:49:10|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|0
1656665360000|2022-07-01 08:49:20|6538.7|6532.7|6535.7|6529.7|6538.7|6532.7|6535.7|6529.7|2
1656665370000|2022-07-01 08:49:30|6536.1|6530.1|6535.1|6529.1|6536.1|6530.1|6535.1|6529.1|15
1656665390000|2022-07-01 08:49:50|6536|6530|6535.6|6529.6|6536|6530|6535.6|6529.6|5
1656665410000|2022-07-01 08:50:10|6538.2|6532.2|6539.3|6533.3|6539.3|6533.3|6538.2|6532.2|6
1656665420000|2022-07-01 08:50:20|6539.2|6533.2|6539.9|6533.9|6540|6534|6538.8|6532.8|8
1656665430000|2022-07-01 08:50:30|6540|6534|6539.9|6533.9|6540.3|6534.3|6539.8|6533.8|53
1656665450000|2022-07-01 08:50:50|6539.8|6533.8|6545.3|6539.3|6545.3|6539.3|6539.8|6533.8|6
1656665460000|2022-07-01 08:51:00|6544.1|6538.1|6545.9|6539.9|6546.4|6540.4|6544.1|6538.1|12
1656665470000|2022-07-01 08:51:10|6545.5|6539.5|6545.4|6539.4|6545.9|6539.9|6545.4|6539.4|0
1656665480000|2022-07-01 08:51:20|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|0
1656665490000|2022-07-01 08:51:30|6545.3|6539.3|6546.4|6540.4|6546.8|6540.8|6545.3|6539.3|1
1656665500000|2022-07-01 08:51:40|6546|6540|6546.4|6540.4|6546.4|6540.4|6546|6540|0
1656665520000|2022-07-01 08:52:00|6546.3|6540.3|6546.4|6540.4|6547.3|6541.3|6546.3|6540.3|0
1656665530000|2022-07-01 08:52:10|6548.9|6542.9|6551.3|6545.3|6551.3|6545.3|6548.1|6542.1|10
1656665540000|2022-07-01 08:52:20|||||||||2
1656665550000|2022-07-01 08:52:30|6551.8|6545.8|6555.2|6549.2|6555.2|6549.2|6551.8|6545.8|15
1656665560000|2022-07-01 08:52:40|6554.8|6548.8|6554.2|6548.2|6555.3|6549.3|6554.2|6548.2|0
1656665570000|2022-07-01 08:52:50|6554.3|6548.3|6553.7|6547.7|6554.3|6548.3|6553.7|6547.7|0
1656665580000|2022-07-01 08:53:00|6554.2|6548.2|6553.7|6547.7|6554.2|6548.2|6553.2|6547.2|1
1656665590000|2022-07-01 08:53:10|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|0
1656665620000|2022-07-01 08:53:40|6555.5|6549.5|6556.7|6550.7|6556.9|6550.9|6555.5|6549.5|1
1656665630000|2022-07-01 08:53:50|6556.1|6550.1|6555.1|6549.1|6556.5|6550.5|6555.1|6549.1|0
1656665640000|2022-07-01 08:54:00|6555.2|6549.2|6554.7|6548.7|6556.1|6550.1|6554.7|6548.7|0
1656665660000|2022-07-01 08:54:20|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|0
1656665670000|2022-07-01 08:54:30|6555.3|6549.3|6557|6551|6557|6551|6555.3|6549.3|1
1656665690000|2022-07-01 08:54:50|6556.6|6550.6|6560.4|6554.4|6560.4|6554.4|6556.1|6550.1|28
1656665700000|2022-07-01 08:55:00|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|0
1656665710000|2022-07-01 08:55:10|6558.9|6552.9|6560.3|6554.3|6562.9|6554.4|6558.9|6552.9|5
1656665720000|2022-07-01 08:55:20|6561.6|6555.6|6560.1|6554.1|6562.4|6556.4|6560.1|6554.1|3
1656665730000|2022-07-01 08:55:30|6561|6555|6559.1|6553.1|6561|6555|6559|6553|0
1656665740000|2022-07-01 08:55:40|6559|6553|6559.2|6553.2|6559.2|6553.2|6559|6553|1
1656665750000|2022-07-01 08:55:50|6559.6|6553.6|6562|6556|6562.6|6556.6|6559.6|6553.6|3
1656665760000|2022-07-01 08:56:00|6561.6|6555.6|6562|6556|6562.6|6556.6|6561.2|6555.2|1
1656665770000|2022-07-01 08:56:10|6561.5|6555.5|6561|6555|6561.6|6555.6|6561|6555|5
1656665780000|2022-07-01 08:56:20|6561.1|6555.1|6561.5|6555.5|6561.7|6555.7|6560.9|6554.9|0
1656665790000|2022-07-01 08:56:30|6561.6|6555.6|6560.9|6554.9|6561.6|6555.6|6560.9|6554.9|0
1656665800000|2022-07-01 08:56:40|6561.5|6555.5|6565.6|6559.6|6565.8|6559.8|6561.2|6555.2|6
1656665810000|2022-07-01 08:56:50|||||||||3
1656665820000|2022-07-01 08:57:00|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|6566.6|6560.6|5
1656665850000|2022-07-01 08:57:30|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|0
1656665870000|2022-07-01 08:57:50|6566.9|6560.9|6568.1|6562.1|6568.6|6562.6|6566.9|6560.9|3
1656665880000|2022-07-01 08:58:00|6566.3|6560.3|6565.4|6559.4|6567|6561|6565.4|6559.4|9
1656665890000|2022-07-01 08:58:10|||||||||2
1656665900000|2022-07-01 08:58:20|||||||||2
1656665910000|2022-07-01 08:58:30|||||||||4
1656665920000|2022-07-01 08:58:40|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|4
1656665930000|2022-07-01 08:58:50|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.3|6559.3|3
1656665940000|2022-07-01 08:59:00|6565.3|6559.3|6565.4|6559.4|6565.9|6559.9|6565.3|6559.3|3
1656665950000|2022-07-01 08:59:10|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|0
1656665960000|2022-07-01 08:59:20|6565.4|6559.4|6566.5|6560.5|6566.5|6560.5|6565.3|6559.3|4
1656665970000|2022-07-01 08:59:30|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|1
1656665980000|2022-07-01 08:59:40|6566.8|6560.8|6566.9|6560.9|6567.8|6561.8|6566.8|6560.8|5
1656665990000|2022-07-01 08:59:50|6566.3|6560.3|6566.3|6560.3|6566.4|6560.4|6566.3|6560.3|8
1656666000000|2022-07-01 09:00:00|6566.8|6560.8|6567.9|6561.9|6567.9|6561.9|6566.8|6560.8|1
1656666010000|2022-07-01 09:00:10|6567.8|6561.8|6566.8|6560.8|6567.8|6561.8|6566.8|6560.8|2
1656666020000|2022-07-01 09:00:20|6566.2|6560.2|6565.9|6559.9|6566.3|6560.3|6565.9|6559.9|0
1656666030000|2022-07-01 09:00:30|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|0
1656666040000|2022-07-01 09:00:40|6566.3|6560.3|6565.8|6559.8|6566.3|6560.3|6565.8|6559.8|6
1656666060000|2022-07-01 09:01:00|6565.7|6559.7|6561.5|6555.5|6565.8|6559.8|6561.5|6555.5|4
1656666070000|2022-07-01 09:01:10|6562|6556|6561.1|6555.1|6562|6556|6561.1|6555.1|0
1656666080000|2022-07-01 09:01:20|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|6559.8|6553.8|1
1656666090000|2022-07-01 09:01:30|6560|6554|6559.9|6553.9|6560|6554|6559.9|6553.9|0
1656666100000|2022-07-01 09:01:40|6560.3|6554.3|6559.9|6553.9|6560.3|6554.3|6559.9|6553.9|0
1656666110000|2022-07-01 09:01:50|6560|6554|6562|6556|6562.4|6556.4|6560|6554|2
1656666120000|2022-07-01 09:02:00|6561.9|6555.9|6562.9|6556.9|6562.9|6556.9|6561.4|6555.4|1
1656666130000|2022-07-01 09:02:10|6563|6557|6564|6558|6564.1|6558.1|6563|6557|0
1656666150000|2022-07-01 09:02:30|6563.6|6557.6|6567|6561|6567|6561|6563.6|6557.6|2
1656666160000|2022-07-01 09:02:40|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|6566.5|6560.5|0
1656666170000|2022-07-01 09:02:50|6567|6561|6567|6561|6567|6561|6567|6561|0
1656666180000|2022-07-01 09:03:00|6567.4|6561.4|6568|6562|6569|6563|6567.4|6561.4|1
1656666190000|2022-07-01 09:03:10|6568.5|6562.5|6569|6563|6570|6564|6568.5|6562.5|1
1656666200000|2022-07-01 09:03:20|6568.5|6562.5|6566.5|6560.5|6568.5|6562.5|6566.5|6560.5|0
1656666210000|2022-07-01 09:03:30|6567|6561|6566.5|6560.5|6567|6561|6566.5|6560.5|0
1656666220000|2022-07-01 09:03:40|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|0
1656666240000|2022-07-01 09:04:00|6565|6559|6566.5|6560.5|6567|6561|6564.5|6558.5|1
1656666250000|2022-07-01 09:04:10|6566.4|6560.4|6564.6|6558.6|6566.4|6560.4|6564.6|6558.6|0
1656666260000|2022-07-01 09:04:20|6564.2|6558.2|6563|6557|6564.2|6558.2|6563|6557|0
1656666270000|2022-07-01 09:04:30|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|0
1656666290000|2022-07-01 09:04:50|6562.5|6556.5|6561.5|6555.5|6562.5|6556.5|6561.5|6555.5|0
1656666300000|2022-07-01 09:05:00|6561|6555|6560.9|6554.9|6561|6555|6560.9|6554.9|0
1656666310000|2022-07-01 09:05:10|6561|6555|6559.4|6553.4|6561|6555|6559.4|6553.4|0
1656666330000|2022-07-01 09:05:30|6559.3|6553.3|6559.3|6553.3|6559.4|6553.4|6559.3|6553.3|0
1656666350000|2022-07-01 09:05:50|6559.7|6553.7|6559.9|6553.9|6559.9|6553.9|6559.7|6553.7|0
1656666390000|2022-07-01 09:06:30|6560.9|6554.9|6559.9|6553.9|6560.9|6554.9|6559.9|6553.9|1
1656666420000|2022-07-01 09:07:00|6559.4|6553.4|6559.5|6553.5|6561.5|6555.5|6559.4|6553.4|2
1656666430000|2022-07-01 09:07:10|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|6559.4|6553.4|0
1656666450000|2022-07-01 09:07:30|6558.9|6552.9|6559.8|6553.8|6559.8|6553.8|6558.9|6552.9|0
1656666480000|2022-07-01 09:08:00|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|0
1656666490000|2022-07-01 09:08:10|6560.4|6554.4|6562.4|6556.4|6562.9|6556.9|6560.4|6554.4|1
1656666500000|2022-07-01 09:08:20|6564.9|6558.9|6564.4|6558.4|6564.9|6558.9|6564.4|6558.4|1
1656666510000|2022-07-01 09:08:30|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1656666520000|2022-07-01 09:08:40|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|0
1656666530000|2022-07-01 09:08:50|6562.3|6556.3|6560.9|6554.9|6562.8|6556.8|6560.9|6554.9|1
1656666540000|2022-07-01 09:09:00|6561|6555|6560.7|6554.7|6561.6|6555.6|6560.2|6554.2|3
1656666550000|2022-07-01 09:09:10|6561.1|6555.1|6561.2|6555.2|6561.2|6555.2|6561.1|6555.1|0
1656666560000|2022-07-01 09:09:20|6561.7|6555.7|6561.2|6555.2|6561.7|6555.7|6561.2|6555.2|4
1656666570000|2022-07-01 09:09:30|6560.7|6554.7|6561.2|6555.2|6561.2|6555.2|6560.7|6554.7|0
1656666580000|2022-07-01 09:09:40|6560.7|6554.7|6559.2|6553.2|6560.7|6554.7|6559.2|6553.2|0
1656666590000|2022-07-01 09:09:50|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|0
1656666600000|2022-07-01 09:10:00|6557.5|6551.5|6557.4|6551.4|6557.5|6551.5|6557.4|6551.4|15
1656666610000|2022-07-01 09:10:10|6558.3|6552.3|6558.4|6552.4|6558.4|6552.4|6557.9|6551.9|1
1656666620000|2022-07-01 09:10:20|6558|6552|6558|6552|6558|6552|6558|6552|0
1656666630000|2022-07-01 09:10:30|6557.5|6551.5|6557.4|6551.4|6557.5|6551.5|6557.4|6551.4|0
1656666640000|2022-07-01 09:10:40|6558.9|6552.9|6557.9|6551.9|6558.9|6552.9|6557.9|6551.9|1
1656666660000|2022-07-01 09:11:00|6557.8|6551.8|6557.4|6551.4|6557.8|6551.8|6557.3|6551.3|5
1656666680000|2022-07-01 09:11:20|6557.8|6551.8|6558.4|6552.4|6558.9|6552.9|6557.8|6551.8|1
1656666700000|2022-07-01 09:11:40|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|0
1656666720000|2022-07-01 09:12:00|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|0
1656666730000|2022-07-01 09:12:10|||||||||5
1656666740000|2022-07-01 09:12:20|6558.4|6552.4|6557.9|6551.9|6558.4|6552.4|6557.9|6551.9|1
1656666770000|2022-07-01 09:12:50|||||||||1
1656666780000|2022-07-01 09:13:00|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|0
1656666800000|2022-07-01 09:13:20|6557.6|6551.6|6559|6553|6559.1|6553.1|6557.6|6551.6|4
1656666810000|2022-07-01 09:13:30|6558.9|6552.9|6557.9|6551.9|6558.9|6552.9|6557.9|6551.9|0
1656666860000|2022-07-01 09:14:20|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|6558.3|6552.3|0
1656666870000|2022-07-01 09:14:30|6558.4|6552.4|6557.9|6551.9|6558.4|6552.4|6557.9|6551.9|0
1656666890000|2022-07-01 09:14:50|6558.4|6552.4|6557.9|6551.9|6558.4|6552.4|6557.9|6551.9|0
1656666900000|2022-07-01 09:15:00|6558.8|6552.8|6559.5|6553.5|6560.5|6554.5|6558.8|6552.8|43
1656666910000|2022-07-01 09:15:10|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|0
1656666920000|2022-07-01 09:15:20|6560|6554|6560|6554|6560|6554|6560|6554|0
1656666930000|2022-07-01 09:15:30|6560.1|6554.1|6561.4|6555.4|6561.4|6555.4|6560.1|6554.1|33
1656666940000|2022-07-01 09:15:40|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|0
1656666950000|2022-07-01 09:15:50|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|3
1656666960000|2022-07-01 09:16:00|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561|6555|1
1656666980000|2022-07-01 09:16:20|||||||||1
1656667000000|2022-07-01 09:16:40|6562|6556|6561.5|6555.5|6562|6556|6561.5|6555.5|4
1656667010000|2022-07-01 09:16:50|6561|6555|6561.5|6555.5|6561.6|6555.6|6561|6555|2
1656667020000|2022-07-01 09:17:00|6561.1|6555.1|6561.5|6555.5|6561.5|6555.5|6561|6555|5
1656667030000|2022-07-01 09:17:10|6562|6556|6561.9|6555.9|6562|6556|6561.9|6555.9|2
1656667040000|2022-07-01 09:17:20|||||||||2
1656667060000|2022-07-01 09:17:40|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|6560.3|6554.3|2
1656667070000|2022-07-01 09:17:50|||||||||1
1656667090000|2022-07-01 09:18:10|6560.4|6554.4|6561.8|6555.8|6561.8|6555.8|6560.4|6554.4|41
1656667100000|2022-07-01 09:18:20|6561.3|6555.3|6561.4|6555.4|6561.4|6555.4|6561.3|6555.3|0
1656667110000|2022-07-01 09:18:30|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|0
1656667120000|2022-07-01 09:18:40|||||||||2
1656667130000|2022-07-01 09:18:50|6561.6|6555.6|6561.9|6555.9|6562|6556|6561.6|6555.6|2
1656667140000|2022-07-01 09:19:00|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|7
1656667150000|2022-07-01 09:19:10|6562.1|6556.1|6562.3|6556.3|6562.3|6556.3|6562.1|6556.1|4
1656667160000|2022-07-01 09:19:20|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.1|6556.1|3
1656667180000|2022-07-01 09:19:40|||||||||1
1656667200000|2022-07-01 09:20:00|6561.2|6555.2|6562.2|6556.2|6562.2|6556.2|6561.2|6555.2|3
1656667220000|2022-07-01 09:20:20|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|2
1656667240000|2022-07-01 09:20:40|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|1
1656667250000|2022-07-01 09:20:50|||||||||1
1656667290000|2022-07-01 09:21:30|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|4
1656667350000|2022-07-01 09:22:30|||||||||1
1656667360000|2022-07-01 09:22:40|||||||||29
1656667380000|2022-07-01 09:23:00|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|3
1656667390000|2022-07-01 09:23:10|6562.3|6556.3|6562.4|6556.4|6562.4|6556.4|6562.3|6556.3|4
1656667400000|2022-07-01 09:23:20|||||||||1
1656667410000|2022-07-01 09:23:30|6562.2|6556.2|6562.4|6556.4|6562.4|6556.4|6562.2|6556.2|6
1656667420000|2022-07-01 09:23:40|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|6564.2|6558.2|21
1656667430000|2022-07-01 09:23:50|6564.3|6558.3|6566.3|6560.3|6567.2|6561.2|6564.3|6558.3|3
1656667440000|2022-07-01 09:24:00|6566.2|6560.2|6570.5|6564.5|6570.5|6564.5|6565.7|6559.7|6
1656667450000|2022-07-01 09:24:10|6570.6|6564.6|6570.7|6564.7|6570.7|6564.7|6570.6|6564.6|0
1656667460000|2022-07-01 09:24:20|6573.5|6567.5|6573.5|6567.5|6574|6568|6573.5|6567.5|3
1656667470000|2022-07-01 09:24:30|6574.3|6568.3|6574.2|6568.2|6574.3|6568.3|6573.7|6567.7|0
1656667480000|2022-07-01 09:24:40|6574.4|6568.4|6574.4|6568.4|6574.4|6568.4|6574|6568|0
1656667490000|2022-07-01 09:24:50|6574.5|6568.5|6575.2|6569.2|6575.2|6569.2|6574.4|6568.4|0
1656667500000|2022-07-01 09:25:00|6575.1|6569.1|6575.7|6569.7|6575.7|6569.7|6575.1|6569.1|1
1656667510000|2022-07-01 09:25:10|6574.8|6568.8|6574.2|6568.2|6574.8|6568.8|6574.2|6568.2|0
1656667530000|2022-07-01 09:25:30|6574.7|6568.7|6575.2|6569.2|6575.2|6569.2|6574.7|6568.7|0
1656667540000|2022-07-01 09:25:40|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|1
1656667550000|2022-07-01 09:25:50|6575.2|6569.2|6575.7|6569.7|6576.7|6570.7|6575.2|6569.2|2
1656667560000|2022-07-01 09:26:00|6575.2|6569.2|6573.7|6567.7|6575.7|6569.7|6573.7|6567.7|0
1656667570000|2022-07-01 09:26:10|6573.2|6567.2|6573.2|6567.2|6575.3|6569.3|6573.2|6567.2|1
1656667580000|2022-07-01 09:26:20|6573.1|6567.1|6572.2|6566.2|6573.1|6567.1|6572.2|6566.2|2
1656667590000|2022-07-01 09:26:30|6573.1|6567.1|6573|6567|6573.1|6567.1|6573|6567|1
1656667600000|2022-07-01 09:26:40|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|0
1656667610000|2022-07-01 09:26:50|6572.2|6566.2|6571.9|6565.9|6572.2|6566.2|6571.9|6565.9|1
1656667640000|2022-07-01 09:27:20|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|6571.8|6565.8|0
1656667650000|2022-07-01 09:27:30|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|6571.7|6565.7|0
1656667660000|2022-07-01 09:27:40|6570.8|6564.8|6577.5|6571.5|6577.5|6571.5|6570.8|6564.8|10
1656667670000|2022-07-01 09:27:50|6577.4|6571.4|6578.6|6572.6|6578.6|6572.6|6577.4|6571.4|4
1656667680000|2022-07-01 09:28:00|6578.7|6572.7|6578.2|6572.2|6578.7|6572.7|6578.2|6572.2|3
1656667690000|2022-07-01 09:28:10|6577.7|6571.7|6577.5|6571.5|6577.7|6571.7|6577.5|6571.5|0
1656667700000|2022-07-01 09:28:20|6577.6|6571.6|6574.8|6568.8|6578.2|6572.2|6574.8|6568.8|7
1656667710000|2022-07-01 09:28:30|6574.3|6568.3|6576.3|6570.3|6576.3|6570.3|6574.3|6568.3|97
1656667720000|2022-07-01 09:28:40|6576.8|6570.8|6576.3|6570.3|6576.8|6570.8|6576.3|6570.3|0
1656667730000|2022-07-01 09:28:50|6576.8|6570.8|6577.3|6571.3|6577.3|6571.3|6576.8|6570.8|0
1656667750000|2022-07-01 09:29:10|6577.4|6571.4|6577.8|6571.8|6578.3|6572.3|6577.4|6571.4|1
1656667760000|2022-07-01 09:29:20|6578.8|6572.8|6578.8|6572.8|6578.8|6572.8|6578.8|6572.8|2
1656667770000|2022-07-01 09:29:30|6578.7|6572.7|6578.8|6572.8|6578.8|6572.8|6578.7|6572.7|0
1656667780000|2022-07-01 09:29:40|6578.7|6572.7|6578.8|6572.8|6578.8|6572.8|6578.7|6572.7|0
1656667790000|2022-07-01 09:29:50|6578.7|6572.7|6578.8|6572.8|6578.8|6572.8|6578.7|6572.7|1
1656667810000|2022-07-01 09:30:10|6579.1|6573.1|6579.3|6573.3|6579.3|6573.3|6579.1|6573.1|5
1656667820000|2022-07-01 09:30:20|6579.2|6573.2|6576.3|6570.3|6579.2|6573.2|6576.3|6570.3|8
1656667830000|2022-07-01 09:30:30|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|6576.3|6570.3|0
1656667870000|2022-07-01 09:31:10|6576.3|6570.3|6575.1|6569.1|6576.3|6570.3|6575.1|6569.1|8
1656667880000|2022-07-01 09:31:20|6575.3|6569.3|6576.7|6570.7|6576.7|6570.7|6575.3|6569.3|2
1656667890000|2022-07-01 09:31:30|6576.1|6570.1|6576|6570|6576.1|6570.1|6576|6570|0
1656667910000|2022-07-01 09:31:50|6576.1|6570.1|6576.7|6570.7|6576.7|6570.7|6576.1|6570.1|0
1656667920000|2022-07-01 09:32:00|6576.9|6570.9|6576.8|6570.8|6577.3|6571.3|6576.8|6570.8|0
1656667950000|2022-07-01 09:32:30|6577.1|6571.1|6578.2|6572.2|6578.2|6572.2|6577.1|6571.1|1
1656667960000|2022-07-01 09:32:40|6578.4|6572.4|6578.4|6572.4|6578.4|6572.4|6578.4|6572.4|0
1656667970000|2022-07-01 09:32:50|6578.5|6572.5|6576.8|6570.8|6578.5|6572.5|6576.8|6570.8|0
1656667980000|2022-07-01 09:33:00|6576.9|6570.9|6577.4|6571.4|6578.9|6572.9|6576.9|6570.9|1
1656667990000|2022-07-01 09:33:10|6579.1|6573.1|6579.3|6573.3|6579.4|6573.4|6579.1|6573.1|3
1656668000000|2022-07-01 09:33:20|6579.4|6573.4|6581.6|6575.6|6581.7|6575.7|6579.4|6573.4|93
1656668010000|2022-07-01 09:33:30|6581.7|6575.7|6585.1|6579.1|6585.8|6579.8|6581.7|6575.7|11
1656668020000|2022-07-01 09:33:40|6585|6579|6585|6579|6585|6579|6585|6579|3
1656668040000|2022-07-01 09:34:00|6584.8|6578.8|6586.1|6580.1|6586.2|6580.2|6584.8|6578.8|13
1656668050000|2022-07-01 09:34:10|6585.2|6579.2|6585|6579|6585.2|6579.2|6585|6579|5
1656668060000|2022-07-01 09:34:20|6584.8|6578.8|6578.7|6572.7|6584.8|6578.8|6578.5|6572.5|4
1656668070000|2022-07-01 09:34:30|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|6578.6|6572.6|0
1656668110000|2022-07-01 09:35:10|6578.8|6572.8|6581.6|6575.6|6583.2|6575.7|6578.8|6572.8|1
1656668130000|2022-07-01 09:35:30|6581.8|6575.8|6583.2|6577.2|6583.2|6577.2|6581.8|6575.8|0
1656668150000|2022-07-01 09:35:50|6582.7|6576.7|6579.3|6573.3|6583.1|6577.1|6578.8|6572.8|0
1656668160000|2022-07-01 09:36:00|6579.9|6573.9|6583.1|6577.1|6583.1|6577.1|6579.9|6573.9|0
1656668170000|2022-07-01 09:36:10|6584.1|6578.1|6591.7|6585.7|6592.4|6586.4|6584.1|6578.1|3
1656668180000|2022-07-01 09:36:20|6592.4|6582.4|6590.1|6584.1|6592.4|6584.7|6589.4|6582.4|0
1656668190000|2022-07-01 09:36:30|6590.3|6584.3|6589.8|6583.8|6590.3|6584.3|6588.8|6582.8|0
1656668200000|2022-07-01 09:36:40|6590.2|6584.2|6591.8|6585.8|6593.1|6587.1|6590.2|6584.2|0
1656668210000|2022-07-01 09:36:50|6591.7|6585.7|6591.8|6585.8|6592.2|6586.2|6591.7|6585.7|0
1656668220000|2022-07-01 09:37:00|6591.7|6585.7|6591.7|6585.7|6592.1|6586.1|6591.7|6585.7|0
1656668230000|2022-07-01 09:37:10|6592.1|6586.1|6591.7|6585.7|6592.1|6586.1|6591.7|6585.7|0
1656668240000|2022-07-01 09:37:20|6592.2|6586.2|6593|6587|6593|6587|6592.1|6586.1|1
1656668250000|2022-07-01 09:37:30|6596.1|6590.1|6596.5|6590.5|6596.5|6590.5|6596.1|6590.1|2
1656668260000|2022-07-01 09:37:40|6597.4|6591.4|6598.7|6592.7|6598.7|6592.7|6596.7|6590.7|4
1656668270000|2022-07-01 09:37:50|6602|6596|6603.9|6597.9|6603.9|6597.9|6602|6596|9
1656668280000|2022-07-01 09:38:00|6604.4|6598.4|6605|6599|6608.8|6602.8|6604.4|6598.4|13
1656668290000|2022-07-01 09:38:10|6607.5|6597.5|6606.9|6600.9|6607.5|6600.9|6606.9|6597.5|0
1656668300000|2022-07-01 09:38:20|6607.1|6601.1|6607.1|6601.1|6607.9|6601.9|6607.1|6601.1|0
1656668310000|2022-07-01 09:38:30|6607.5|6601.5|6607.2|6601.2|6607.5|6601.5|6607.2|6601.2|1
1656668320000|2022-07-01 09:38:40|6607.7|6601.7|6607.2|6601.2|6607.7|6601.7|6607.2|6601.2|0
1656668330000|2022-07-01 09:38:50|6607.3|6601.3|6607.3|6601.3|6608.2|6602.2|6607.3|6601.3|2
1656668340000|2022-07-01 09:39:00|6608.9|6598.9|6608.9|6598.9|6608.9|6598.9|6608.9|6598.9|0
1656668350000|2022-07-01 09:39:10|6607.3|6601.3|6605.8|6599.8|6608.9|6601.8|6605.4|6598.9|1
1656668360000|2022-07-01 09:39:20|6605.9|6599.9|6609.1|6603.1|6609.2|6603.2|6605.9|6599.9|3
1656668370000|2022-07-01 09:39:30|||||||||2
1656668380000|2022-07-01 09:39:40|6609|6603|6608.9|6602.9|6609|6603|6608.9|6602.9|14
1656668390000|2022-07-01 09:39:50|6608.7|6602.7|6608.8|6602.8|6608.8|6602.8|6608.7|6602.7|0
1656668410000|2022-07-01 09:40:10|6608.9|6602.9|6608.8|6602.8|6608.9|6602.9|6608.8|6602.8|12
1656668420000|2022-07-01 09:40:20|6608.5|6602.5|6608.5|6602.5|6608.6|6602.6|6608.5|6602.5|15
1656668430000|2022-07-01 09:40:30|6608.6|6602.6|6608.5|6602.5|6608.6|6602.6|6608|6602|1
1656668470000|2022-07-01 09:41:10|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.5|6602.5|0
1656668490000|2022-07-01 09:41:30|6608.7|6602.7|6609.1|6603.1|6609.1|6603.1|6608.7|6602.7|2
1656668510000|2022-07-01 09:41:50|6608.7|6602.7|6608.6|6602.6|6608.7|6602.7|6608.6|6602.6|0
1656668530000|2022-07-01 09:42:10|6608.5|6602.5|6608.6|6602.6|6608.6|6602.6|6608.5|6602.5|0
1656668550000|2022-07-01 09:42:30|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1656668560000|2022-07-01 09:42:40|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1656668570000|2022-07-01 09:42:50|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.5|6602.5|29
1656668590000|2022-07-01 09:43:10|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1656668600000|2022-07-01 09:43:20|6608.2|6602.2|6608.5|6602.5|6608.5|6602.5|6608.2|6602.2|3
1656668610000|2022-07-01 09:43:30|6608.6|6602.6|6611|6605|6611|6605|6608.6|6602.6|4
1656668640000|2022-07-01 09:44:00|6609|6603|6609.5|6603.5|6609.5|6603.5|6609|6603|0
1656668650000|2022-07-01 09:44:10|6609|6603|6609.5|6603.5|6609.5|6603.5|6609|6603|0
1656668660000|2022-07-01 09:44:20|6610|6604|6614.4|6608.4|6614.4|6608.4|6610|6604|1
1656668670000|2022-07-01 09:44:30|6614.5|6608.5|6614.5|6608.5|6614.9|6608.9|6614.5|6608.5|0
1656668700000|2022-07-01 09:45:00|6614.9|6608.9|6614.5|6608.5|6614.9|6608.9|6614.5|6608.5|0
1656668750000|2022-07-01 09:45:50|6614.9|6608.9|6614.4|6608.4|6614.9|6608.9|6614.4|6608.4|0
1656668760000|2022-07-01 09:46:00|6613.9|6607.9|6611.9|6605.9|6613.9|6607.9|6611.9|6605.9|1
1656668770000|2022-07-01 09:46:10|6612.8|6606.8|6610.9|6604.9|6612.8|6606.8|6610.9|6604.9|2
1656668790000|2022-07-01 09:46:30|6610.5|6604.5|6610.4|6604.4|6610.5|6604.5|6610.4|6604.4|0
1656668800000|2022-07-01 09:46:40|6610|6604|6609.9|6603.9|6610|6604|6609.9|6603.9|1
1656668820000|2022-07-01 09:47:00|6609.5|6603.5|6612.9|6602.9|6612.9|6603.5|6609.4|6602.7|0
1656668830000|2022-07-01 09:47:10|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|0
1656668850000|2022-07-01 09:47:30|6611.4|6605.4|6610.9|6604.9|6611.4|6605.4|6609.9|6603.9|0
1656668880000|2022-07-01 09:48:00|6610.8|6604.8|6610.9|6604.9|6610.9|6604.9|6610.8|6604.8|0
1656668980000|2022-07-01 09:49:40|6611|6605|6611|6605|6611|6605|6611|6605|0
1656668990000|2022-07-01 09:49:50|6610.6|6604.6|6609.9|6603.9|6610.6|6604.6|6609.4|6603.4|0
1656669000000|2022-07-01 09:50:00|6610.8|6604.8|6611.2|6605.2|6611.2|6605.2|6610.4|6604.4|0
1656669030000|2022-07-01 09:50:30|6611.1|6605.1|6609.9|6603.9|6611.1|6605.1|6609.8|6603.8|0
1656669040000|2022-07-01 09:50:40|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1656669070000|2022-07-01 09:51:10|6609.3|6603.3|6605|6599|6609.3|6603.3|6605|6599|4
1656669080000|2022-07-01 09:51:20|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|3
1656669090000|2022-07-01 09:51:30|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1656669110000|2022-07-01 09:51:50|6606.9|6600.9|6610.1|6604.1|6610.1|6604.1|6606.9|6600.9|1
1656669120000|2022-07-01 09:52:00|6610.3|6604.3|6610.8|6604.8|6612.2|6606.2|6609.7|6603.7|0
1656669130000|2022-07-01 09:52:10|6610.7|6604.7|6615.5|6609.5|6615.5|6609.5|6610.7|6603.9|3
1656669150000|2022-07-01 09:52:30|6615.4|6609.4|6615.5|6609.5|6615.5|6609.5|6615.4|6609.4|0
1656669170000|2022-07-01 09:52:50|6615.4|6609.4|6616.1|6610.1|6616.1|6610.1|6614|6608|1
1656669180000|2022-07-01 09:53:00|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|1
1656669190000|2022-07-01 09:53:10|6615.1|6609.1|6621|6615|6621|6615|6615.1|6609.1|2
1656669200000|2022-07-01 09:53:20|6621.2|6615.2|6623.5|6613.5|6623.5|6616.5|6621.2|6613.5|2
1656669210000|2022-07-01 09:53:30|6622|6616|6621.9|6615.9|6622|6616|6621.9|6615.9|0
1656669220000|2022-07-01 09:53:40|6621.5|6615.5|6621|6615|6621.5|6615.5|6621|6615|0
1656669230000|2022-07-01 09:53:50|6620.8|6614.8|6621.2|6615.2|6621.3|6615.3|6620.7|6614.7|1
1656669240000|2022-07-01 09:54:00|6623.7|6617.7|6623.4|6617.4|6623.7|6617.7|6623.4|6617.4|2
1656669270000|2022-07-01 09:54:30|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1656669300000|2022-07-01 09:55:00|6623.4|6617.4|6624.9|6618.9|6624.9|6618.9|6623.4|6617.4|2
1656669320000|2022-07-01 09:55:20|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1656669330000|2022-07-01 09:55:30|||||||||2
1656669340000|2022-07-01 09:55:40|6624.7|6618.7|6624.3|6618.3|6624.7|6618.7|6624.3|6618.3|0
1656669360000|2022-07-01 09:56:00|6624.2|6618.2|6623.8|6617.8|6624.3|6618.3|6623.8|6617.8|0
1656669370000|2022-07-01 09:56:10|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1656669380000|2022-07-01 09:56:20|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1656669390000|2022-07-01 09:56:30|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|4
1656669400000|2022-07-01 09:56:40|6623.4|6617.4|6624.3|6618.3|6624.3|6618.3|6623.4|6617.4|0
1656669410000|2022-07-01 09:56:50|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|6624.7|6618.7|0
1656669420000|2022-07-01 09:57:00|6624.3|6618.3|6624.4|6618.4|6624.4|6618.4|6624.3|6618.3|0
1656669430000|2022-07-01 09:57:10|6623.8|6617.8|6624.3|6618.3|6624.3|6618.3|6623.8|6617.8|0
1656669440000|2022-07-01 09:57:20|6624.4|6618.4|6623.8|6617.8|6624.4|6618.4|6623.8|6617.8|0
1656669460000|2022-07-01 09:57:40|6619.7|6613.7|6619.8|6613.8|6619.8|6613.8|6619.7|6613.7|3
1656669480000|2022-07-01 09:58:00|6619.3|6613.3|6620.4|6614.4|6620.4|6614.4|6619.3|6613.3|0
1656669490000|2022-07-01 09:58:10|6620.9|6614.9|6621.8|6615.8|6621.8|6615.8|6620.9|6614.9|0
1656669500000|2022-07-01 09:58:20|6621.4|6615.4|6621.3|6615.3|6621.4|6615.4|6620.9|6614.9|0
1656669510000|2022-07-01 09:58:30|6620.8|6614.8|6620.2|6614.2|6620.8|6614.8|6620.2|6614.2|0
1656669520000|2022-07-01 09:58:40|6619.9|6613.9|6618.4|6612.4|6619.9|6613.9|6616.9|6610.9|1
1656669530000|2022-07-01 09:58:50|6618.9|6612.9|6619.8|6613.8|6619.9|6613.9|6618.9|6612.9|0
1656669570000|2022-07-01 09:59:30|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|6619.3|6613.3|0
1656669590000|2022-07-01 09:59:50|6619.2|6613.2|6616.1|6610.1|6619.2|6613.2|6615.4|6609.4|2
1656669600000|2022-07-01 10:00:00|6616.2|6610.2|6617.1|6611.1|6617.1|6611.1|6616.2|6610.2|0
1656669620000|2022-07-01 10:00:20|6616.5|6610.5|6616.4|6610.4|6616.5|6610.5|6616|6610|0
1656669630000|2022-07-01 10:00:30|6616.5|6610.5|6615.9|6609.9|6616.5|6610.5|6614.9|6608.9|1
1656669640000|2022-07-01 10:00:40|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1656669650000|2022-07-01 10:00:50|6616|6610|6615.9|6609.9|6616|6610|6615.9|6609.9|0
1656669660000|2022-07-01 10:01:00|6615.5|6609.5|6614.9|6608.9|6616.4|6610.4|6614.5|6608.5|8
1656669700000|2022-07-01 10:01:40|6614.5|6608.5|6611|6605|6614.5|6608.5|6610.9|6604.9|1
1656669720000|2022-07-01 10:02:00|6609.1|6603.1|6607|6601|6609.1|6603.1|6607|6601|1
1656669730000|2022-07-01 10:02:10|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|0
1656669740000|2022-07-01 10:02:20|6606.1|6600.1|6607.1|6597.1|6607.6|6600.2|6606.1|6597.1|2
1656669760000|2022-07-01 10:02:40|6606.7|6596.7|6606.6|6596.6|6606.7|6596.7|6606.1|6596.1|0
1656669770000|2022-07-01 10:02:50|6603.6|6593.6|6602.1|6596.1|6603.6|6596.1|6600.3|6593.6|4
1656669780000|2022-07-01 10:03:00|6602|6596|6601.5|6591.5|6604.1|6596|6601.5|6588|1
1656669790000|2022-07-01 10:03:10|6601.4|6591.4|6601.5|6591.5|6601.5|6591.5|6601|6591|0
1656669810000|2022-07-01 10:03:30|6601.9|6591.9|6603|6588|6603|6595.1|6598.1|6586.1|0
1656669820000|2022-07-01 10:03:40|6600.5|6590.5|6600.1|6590.1|6600.5|6590.5|6600|6590|0
1656669830000|2022-07-01 10:03:50|6599.6|6589.6|6599.6|6589.6|6599.6|6589.6|6599.6|6589.6|0
1656669840000|2022-07-01 10:04:00|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|6597.1|6591.1|0
1656669860000|2022-07-01 10:04:20|6596.7|6590.7|6596.6|6590.6|6596.7|6590.7|6596.6|6590.6|0
1656669880000|2022-07-01 10:04:40|6597.6|6587.6|6596.4|6590.4|6597.6|6590.4|6596.4|6587.6|0
1656669890000|2022-07-01 10:04:50|6596.6|6590.6|6596.2|6590.2|6596.9|6590.6|6594.9|6586.9|1
1656669900000|2022-07-01 10:05:00|6596.6|6590.6|6594.2|6588.2|6597.4|6590.7|6594.2|6587|0
1656669910000|2022-07-01 10:05:10|6595.6|6585.6|6594.1|6588.1|6595.6|6588.7|6594.1|6585.6|0
1656669930000|2022-07-01 10:05:30|6594.2|6588.2|6595.1|6589.1|6595.1|6589.1|6594.2|6588.2|0
1656669950000|2022-07-01 10:05:50|6593.8|6587.8|6596|6590|6596|6590|6593.8|6587.8|1
1656670010000|2022-07-01 10:06:50|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|6595.6|6589.6|0
1656670020000|2022-07-01 10:07:00|6595.5|6589.5|6594.6|6588.6|6595.5|6589.5|6594.6|6588.6|0
1656670030000|2022-07-01 10:07:10|6594.2|6588.2|6592.6|6586.6|6594.2|6588.2|6592.6|6586.6|0
1656670060000|2022-07-01 10:07:40|6593|6587|6593.1|6587.1|6593.1|6587.1|6593|6587|0
1656670070000|2022-07-01 10:07:50|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|6592.6|6586.6|0
1656670080000|2022-07-01 10:08:00|6593|6587|6593|6587|6593|6587|6593|6587|0
1656670090000|2022-07-01 10:08:10|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1656670130000|2022-07-01 10:08:50|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1656670150000|2022-07-01 10:09:10|6594|6588|6593.9|6587.9|6594|6588|6593.9|6587.9|0
1656670160000|2022-07-01 10:09:20|6594|6588|6594.4|6588.4|6594.4|6588.4|6594|6588|0
1656670200000|2022-07-01 10:10:00|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1656670210000|2022-07-01 10:10:10|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1656670230000|2022-07-01 10:10:30|6592.5|6586.5|6593|6587|6593|6587|6592.4|6586.4|1
1656670240000|2022-07-01 10:10:40|6592.9|6586.9|6593|6587|6593|6587|6592.9|6586.9|0
1656670260000|2022-07-01 10:11:00|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1656670310000|2022-07-01 10:11:50|6592.9|6586.9|6590.9|6584.9|6592.9|6586.9|6590.9|6584.9|0
1656670320000|2022-07-01 10:12:00|6590.8|6584.8|6590.4|6584.4|6590.8|6584.8|6589.9|6583.9|0
1656670330000|2022-07-01 10:12:10|6589.4|6583.4|6588|6582|6589.5|6583.4|6588|6579.5|1
1656670360000|2022-07-01 10:12:40|6588.4|6582.4|6591.5|6581.5|6591.5|6582.4|6588.4|6581.5|0
1656670380000|2022-07-01 10:13:00|6588.1|6582.1|6589.1|6583.1|6591.5|6583.1|6588.1|6580.5|0
1656670390000|2022-07-01 10:13:10|6589.5|6583.5|6591.5|6581.5|6591.5|6584|6589.5|6581.5|0
1656670400000|2022-07-01 10:13:20|6590|6584|6589|6583|6591.5|6584|6589|6581.4|0
1656670410000|2022-07-01 10:13:30|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1656670420000|2022-07-01 10:13:40|6589|6583|6586.8|6580.8|6589.1|6583.1|6586.8|6580.8|0
1656670440000|2022-07-01 10:14:00|6586.4|6580.4|6586.3|6580.3|6586.4|6580.4|6586.3|6580.3|0
1656670450000|2022-07-01 10:14:10|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|3
1656670460000|2022-07-01 10:14:20|6585.3|6579.3|6585.7|6579.7|6585.7|6579.7|6585.3|6579.3|1
1656670470000|2022-07-01 10:14:30|6581.8|6575.8|6580.4|6574.4|6581.8|6575.8|6580.4|6574.4|3
1656670480000|2022-07-01 10:14:40|6579.8|6569.8|6579.8|6573.8|6580.8|6573.9|6579.8|6569.8|0
1656670490000|2022-07-01 10:14:50|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|0
1656670500000|2022-07-01 10:15:00|6582.3|6572.3|6582.3|6572.3|6582.3|6572.3|6582.3|6572.3|0
1656670510000|2022-07-01 10:15:10|6579.8|6573.8|6582.3|6572.3|6582.3|6573.8|6579.8|6572.3|0
1656670530000|2022-07-01 10:15:30|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|0
1656670540000|2022-07-01 10:15:40|6582.3|6572.3|6582.3|6572.3|6582.3|6572.3|6582.3|6572.3|0
1656670600000|2022-07-01 10:16:40|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6579.8|6573.8|6
1656670610000|2022-07-01 10:16:50|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|0
1656670640000|2022-07-01 10:17:20|6580.7|6574.7|6580.2|6574.2|6580.7|6574.7|6580.2|6574.2|0
1656670660000|2022-07-01 10:17:40|6580.7|6574.7|6579.7|6573.7|6580.7|6574.7|6579.7|6573.7|0
1656670670000|2022-07-01 10:17:50|6580.2|6574.2|6586.7|6580.7|6586.7|6580.7|6580.2|6574.2|9
1656670680000|2022-07-01 10:18:00|6587.2|6581.2|6585.6|6579.6|6587.2|6581.2|6585.6|6579.6|0
1656670690000|2022-07-01 10:18:10|6584.8|6578.8|6583.7|6573.7|6584.8|6578.8|6583.7|6573.7|0
1656670710000|2022-07-01 10:18:30|6586.8|6571.8|6586.9|6571.9|6586.9|6571.9|6586.8|6571.8|0
1656670720000|2022-07-01 10:18:40|6586.8|6571.8|6586.9|6571.9|6586.9|6571.9|6586.8|6571.8|0
1656670730000|2022-07-01 10:18:50|6587.3|6572.3|6587.3|6572.3|6587.3|6575.6|6585.6|6572.3|0
1656670740000|2022-07-01 10:19:00|6586.8|6571.8|6586.8|6571.8|6586.8|6571.8|6586.8|6571.8|0
1656670750000|2022-07-01 10:19:10|6584.7|6574.7|6584.7|6574.7|6584.7|6574.7|6584.7|6574.7|0
1656670760000|2022-07-01 10:19:20|6584.3|6574.3|6584.7|6574.7|6586.8|6574.8|6584.3|6571.8|0
1656670790000|2022-07-01 10:19:50|6584.8|6574.8|6586.8|6571.8|6586.8|6574.8|6584.8|6571.8|0
1656670800000|2022-07-01 10:20:00|6584.8|6574.8|6584.3|6574.3|6584.8|6574.8|6584|6574|0
1656670810000|2022-07-01 10:20:10|6584.7|6574.7|6584.4|6574.4|6584.8|6574.8|6584.4|6574.4|0
1656670830000|2022-07-01 10:20:30|6583.8|6573.8|6583.8|6573.8|6583.8|6573.8|6583.8|6573.8|0
1656670850000|2022-07-01 10:20:50|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|0
1656670860000|2022-07-01 10:21:00|6583.8|6577.8|6583.8|6577.8|6583.8|6577.8|6583.8|6577.8|0
1656670870000|2022-07-01 10:21:10|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|0
1656670880000|2022-07-01 10:21:20|6584.7|6578.7|6584.4|6578.4|6587.7|6578.7|6584.4|6577.3|0
1656670890000|2022-07-01 10:21:30|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|6584.3|6578.3|0
1656670910000|2022-07-01 10:21:50|6584.2|6578.2|6584.3|6578.3|6584.3|6578.3|6583.7|6577.7|0
1656670920000|2022-07-01 10:22:00|6583.8|6577.8|6583.7|6577.7|6584.3|6578.3|6583.7|6577.7|0
1656670930000|2022-07-01 10:22:10|6584.2|6578.2|6584.6|6578.6|6584.7|6578.7|6584.2|6578.2|0
1656670940000|2022-07-01 10:22:20|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|0
1656670960000|2022-07-01 10:22:40|6584.8|6578.8|6585.3|6579.3|6585.3|6579.3|6584.8|6578.8|0
1656670970000|2022-07-01 10:22:50|6585.7|6579.7|6585.4|6579.4|6585.8|6579.8|6585.4|6579.4|0
1656670980000|2022-07-01 10:23:00|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|0
1656670990000|2022-07-01 10:23:10|6585.4|6579.4|6584.7|6578.7|6585.4|6579.4|6584.2|6578.2|0
1656671000000|2022-07-01 10:23:20|6584.8|6578.8|6584.8|6578.8|6585.2|6579.2|6584.8|6578.8|0
1656671030000|2022-07-01 10:23:50|6585.3|6579.3|6586.6|6580.6|6586.6|6580.6|6585.3|6579.3|0
1656671040000|2022-07-01 10:24:00|6587.1|6581.1|6586.7|6580.7|6587.1|6581.1|6586.7|6580.7|1
1656671060000|2022-07-01 10:24:20|6587.1|6581.1|6587.6|6581.6|6587.6|6581.6|6587.1|6581.1|0
1656671100000|2022-07-01 10:25:00|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6586.6|6580.6|0
1656671230000|2022-07-01 10:27:10|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1656671240000|2022-07-01 10:27:20|6588.2|6582.2|6594.8|6588.8|6594.8|6588.8|6588.2|6582.2|4
1656671260000|2022-07-01 10:27:40|6594.9|6588.9|6594.8|6588.8|6594.9|6588.9|6594.8|6588.8|0
1656671270000|2022-07-01 10:27:50|6594.9|6588.9|6596.2|6590.2|6596.2|6590.2|6594.9|6588.9|0
1656671280000|2022-07-01 10:28:00|6596.3|6590.3|6596.2|6590.2|6596.3|6590.3|6596.2|6590.2|0
1656671330000|2022-07-01 10:28:50|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|1
1656671370000|2022-07-01 10:29:30|6595.3|6589.3|6596.3|6590.3|6596.3|6590.3|6595.3|6589.3|0
1656671380000|2022-07-01 10:29:40|6595.3|6589.3|6599.6|6589.6|6599.6|6589.6|6594.8|6588.8|1
1656671390000|2022-07-01 10:29:50|6600|6590|6597.2|6587.2|6600|6592.6|6597.1|6587.1|0
1656671400000|2022-07-01 10:30:00|6595.6|6589.6|6603.5|6597.5|6603.9|6597.9|6595.6|6589.6|5
1656671410000|2022-07-01 10:30:10|6603.4|6597.4|6603.4|6597.4|6603.8|6597.8|6603.4|6597.4|0
1656671420000|2022-07-01 10:30:20|6603.8|6597.8|6603.4|6597.4|6603.8|6597.8|6603.4|6597.4|0
1656671430000|2022-07-01 10:30:30|6602.9|6596.9|6603|6597|6603|6597|6602.9|6596.9|0
1656671440000|2022-07-01 10:30:40|6602.9|6596.9|6603|6597|6603|6597|6602.9|6596.9|0
1656671450000|2022-07-01 10:30:50|6602.6|6592.6|6602|6596|6602.6|6596|6599.6|6592.6|1
1656671460000|2022-07-01 10:31:00|6601.6|6595.6|6596.6|6590.6|6601.6|6595.6|6596.6|6590.6|2
1656671470000|2022-07-01 10:31:10|6596.5|6590.5|6597.1|6591.1|6597.1|6591.1|6596.5|6590.5|0
1656671480000|2022-07-01 10:31:20|6600|6594|6598.6|6592.6|6601.1|6594|6598.6|6591.1|13
1656671500000|2022-07-01 10:31:40|6598.3|6592.3|6598.6|6592.6|6598.6|6592.6|6598.3|6592.3|0
1656671520000|2022-07-01 10:32:00|6599|6593|6600.6|6594.6|6600.6|6594.6|6599|6593|0
1656671550000|2022-07-01 10:32:30|6600.7|6594.7|6601.5|6595.5|6601.5|6595.5|6600.7|6594.7|0
1656671560000|2022-07-01 10:32:40|6601.7|6595.7|6602.2|6596.2|6602.2|6596.2|6601.6|6595.6|0
1656671570000|2022-07-01 10:32:50|6603.2|6597.2|6602.2|6596.2|6603.6|6597.6|6602.2|6596.2|0
1656671580000|2022-07-01 10:33:00|6602.6|6596.6|6609.4|6599.4|6609.4|6599.4|6602.6|6596.6|1
1656671600000|2022-07-01 10:33:20|6605.7|6599.7|6607|6597|6607|6599.7|6602.8|6596.8|0
1656671610000|2022-07-01 10:33:30|6607.4|6597.4|6610.4|6595.4|6610.4|6597.4|6607.4|6595.4|0
1656671630000|2022-07-01 10:33:50|6607.4|6601.4|6606.6|6600.6|6607.4|6601.4|6606.6|6600.6|1
1656671640000|2022-07-01 10:34:00|6607.1|6601.1|6607.8|6597.8|6607.8|6601.1|6606.6|6597.8|2
1656671650000|2022-07-01 10:34:10|6608.2|6598.2|6608.6|6602.6|6608.6|6602.6|6608.2|6598.2|1
1656671660000|2022-07-01 10:34:20|6608.7|6602.7|6607.8|6601.8|6608.7|6602.7|6607.8|6601.8|1
1656671670000|2022-07-01 10:34:30|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|0
1656671680000|2022-07-01 10:34:40|6606.7|6600.7|6608.3|6598.3|6608.7|6600.7|6606.6|6598.2|0
1656671690000|2022-07-01 10:34:50|6606.6|6600.6|6607|6597|6608.6|6600.6|6606.6|6597|0
1656671700000|2022-07-01 10:35:00|6607.1|6597.1|6607.1|6597.1|6607.1|6597.1|6607.1|6597.1|0
1656671710000|2022-07-01 10:35:10|6606.7|6596.7|6605.2|6595.2|6607.1|6597.1|6605.2|6595.2|0
1656671760000|2022-07-01 10:36:00|6604.7|6594.7|6601.2|6591.2|6605.2|6595.2|6601.2|6591.2|0
1656671770000|2022-07-01 10:36:10|6600.7|6590.7|6600.7|6590.7|6601.2|6591.2|6600.7|6590.7|0
1656671780000|2022-07-01 10:36:20|6600.6|6590.6|6597.1|6587.1|6602.7|6590.6|6597.1|6587.1|3
1656671790000|2022-07-01 10:36:30|6597|6587|6595.7|6585.7|6597|6587|6595.7|6585.7|1
1656671810000|2022-07-01 10:36:50|6595.6|6585.6|6594.2|6584.2|6597.7|6585.7|6594.2|6582.7|1
1656671820000|2022-07-01 10:37:00|6592.7|6586.7|6594.3|6584.3|6594.3|6586.7|6592.7|6584.3|1
1656671830000|2022-07-01 10:37:10|6594.2|6584.2|6592.7|6582.7|6595.6|6584.2|6592.6|6580.6|1
1656671840000|2022-07-01 10:37:20|6592.6|6582.6|6592.7|6582.7|6592.7|6582.7|6592.6|6582.6|0
1656671850000|2022-07-01 10:37:30|6592.6|6582.6|6591.2|6581.2|6594.7|6582.6|6591.2|6579.7|0
1656671860000|2022-07-01 10:37:40|6592.8|6577.8|6591.4|6581.4|6592.8|6581.4|6591.2|6577.8|0
1656671880000|2022-07-01 10:38:00|6591.2|6581.2|6591.2|6581.2|6591.2|6581.2|6591.2|6581.2|0
1656671910000|2022-07-01 10:38:30|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1656671920000|2022-07-01 10:38:40|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1656671950000|2022-07-01 10:39:10|6591.4|6581.4|6591.2|6581.2|6591.4|6581.4|6591.2|6581.2|0
1656671960000|2022-07-01 10:39:20|6592.7|6577.7|6591.2|6581.2|6592.7|6581.2|6591.2|6577.7|0
1656671980000|2022-07-01 10:39:40|||||||||9
1656672000000|2022-07-01 10:40:00|||||||||1
1656672010000|2022-07-01 10:40:10|6590.1|6584.1|6589.7|6579.7|6591.2|6584.1|6589.7|6579.7|0
1656672020000|2022-07-01 10:40:20|6590.1|6580.1|6590.1|6580.1|6590.1|6580.1|6590.1|6580.1|0
1656672030000|2022-07-01 10:40:30|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|0
1656672060000|2022-07-01 10:41:00|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|0
1656672070000|2022-07-01 10:41:10|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|0
1656672080000|2022-07-01 10:41:20|6589.8|6579.8|6588.7|6582.7|6589.8|6582.7|6588.7|6579.8|0
1656672090000|2022-07-01 10:41:30|6588.8|6582.8|6588.7|6582.7|6588.8|6582.8|6588.7|6582.7|0
1656672110000|2022-07-01 10:41:50|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|6589.7|6579.7|0
1656672130000|2022-07-01 10:42:10|6589.6|6579.6|6586.8|6580.8|6589.6|6580.8|6586.8|6579.6|2
1656672140000|2022-07-01 10:42:20|6587|6581|6587|6581|6587|6581|6587|6581|2
1656672150000|2022-07-01 10:42:30|6586.9|6580.9|6586.9|6580.9|6586.9|6580.9|6586.9|6580.9|0
1656672160000|2022-07-01 10:42:40|6587|6581|6587|6581|6587|6581|6587|6581|0
1656672170000|2022-07-01 10:42:50|6588.4|6578.4|6585|6579|6588.4|6579.5|6585|6578.4|0
1656672210000|2022-07-01 10:43:30|6584.4|6578.4|6585|6579|6585.5|6579.5|6584.4|6578.4|0
1656672240000|2022-07-01 10:44:00|6585.4|6579.4|6590.2|6580.2|6590.2|6582.6|6585.4|6579.4|2
1656672250000|2022-07-01 10:44:10|6589.6|6579.6|6590.3|6580.3|6590.4|6582.7|6588.7|6579.6|0
1656672300000|2022-07-01 10:45:00|6588.7|6582.7|6589.9|6583.9|6589.9|6583.9|6588.7|6582.7|0
1656672310000|2022-07-01 10:45:10|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|0
1656672320000|2022-07-01 10:45:20|6589.9|6583.9|6589.4|6583.4|6589.9|6583.9|6589.4|6583.4|0
1656672340000|2022-07-01 10:45:40|6588.9|6582.9|6588.9|6582.9|6588.9|6582.9|6588.9|6582.9|0
1656672350000|2022-07-01 10:45:50|6596.2|6586.2|6594.3|6584.3|6596.2|6586.2|6594.3|6584.3|2
1656672360000|2022-07-01 10:46:00|6591.8|6585.8|6588.9|6582.9|6591.8|6585.8|6588.9|6580.8|0
1656672370000|2022-07-01 10:46:10|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6
1656672380000|2022-07-01 10:46:20|6591|6585|6595.1|6585.1|6595.1|6588.1|6591|6585|0
1656672390000|2022-07-01 10:46:30|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1656672420000|2022-07-01 10:47:00|6594.1|6588.1|6595.1|6585.1|6595.1|6588.1|6593.6|6585.1|0
1656672430000|2022-07-01 10:47:10|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1656672440000|2022-07-01 10:47:20|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6593.6|6587.6|0
1656672470000|2022-07-01 10:47:50|6595.1|6585.1|6590.6|6584.6|6595.1|6585.1|6590.6|6583.1|0
1656672480000|2022-07-01 10:48:00|6590.1|6584.1|6593.1|6583.1|6593.1|6584.6|6590|6583.1|0
1656672490000|2022-07-01 10:48:10|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656672510000|2022-07-01 10:48:30|6593|6583|6593|6583|6593|6583|6593|6583|0
1656672520000|2022-07-01 10:48:40|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|0
1656672530000|2022-07-01 10:48:50|6591.1|6585.1|6590.6|6584.6|6591.5|6585.5|6590.6|6584.6|0
1656672540000|2022-07-01 10:49:00|6590.9|6584.9|6592|6586|6592|6586|6590.9|6584.9|0
1656672550000|2022-07-01 10:49:10|6591.5|6585.5|6592|6586|6592|6586|6591.5|6585.5|0
1656672580000|2022-07-01 10:49:40|6591.5|6585.5|6592|6586|6592|6586|6591.5|6585.5|0
1656672610000|2022-07-01 10:50:10|6591.5|6585.5|6590|6584|6591.5|6585.5|6590|6584|0
1656672630000|2022-07-01 10:50:30|6589.5|6583.5|6590.5|6584.5|6590.5|6584.5|6589.5|6583.5|0
1656672690000|2022-07-01 10:51:30|6590|6584|6590.5|6584.5|6590.5|6584.5|6590|6584|0
1656672700000|2022-07-01 10:51:40|6593|6583|6590.7|6584.7|6593|6584.7|6590.5|6583|1
1656672720000|2022-07-01 10:52:00|6590.2|6584.2|6590.7|6584.7|6590.7|6584.7|6590.2|6584.2|0
1656672730000|2022-07-01 10:52:10|6590.6|6584.6|6590.7|6584.7|6590.7|6584.7|6590.2|6584.2|0
1656672740000|2022-07-01 10:52:20|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1656672750000|2022-07-01 10:52:30|6591.2|6585.2|6590.2|6584.2|6591.2|6585.2|6590.2|6584.2|0
1656672760000|2022-07-01 10:52:40|6590.1|6584.1|6589.5|6583.5|6590.1|6584.1|6589.5|6583.5|0
1656672770000|2022-07-01 10:52:50|6589.6|6583.6|6590.1|6584.1|6590.2|6584.2|6589.6|6583.6|0
1656672780000|2022-07-01 10:53:00|6590|6584|6590.2|6584.2|6590.5|6584.5|6590|6584|0
1656672790000|2022-07-01 10:53:10|6590.1|6584.1|6589.7|6583.7|6590.1|6584.1|6589.7|6583.7|0
1656672820000|2022-07-01 10:53:40|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1656672840000|2022-07-01 10:54:00|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|0
1656672860000|2022-07-01 10:54:20|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1656672870000|2022-07-01 10:54:30|6588.6|6582.6|6589|6583|6589|6583|6588.6|6582.6|0
1656672880000|2022-07-01 10:54:40|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1656672900000|2022-07-01 10:55:00|6589.5|6583.5|6590.1|6584.1|6590.1|6584.1|6589.1|6583.1|0
1656672910000|2022-07-01 10:55:10|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1656672930000|2022-07-01 10:55:30|6589.2|6583.2|6589.1|6583.1|6589.2|6583.2|6589.1|6583.1|0
1656672950000|2022-07-01 10:55:50|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1656672960000|2022-07-01 10:56:00|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1656672970000|2022-07-01 10:56:10|6590.1|6584.1|6590.6|6584.6|6590.6|6584.6|6589.6|6583.6|0
1656672980000|2022-07-01 10:56:20|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590|6584|0
1656673000000|2022-07-01 10:56:40|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656673020000|2022-07-01 10:57:00|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|0
1656673050000|2022-07-01 10:57:30|6590.6|6584.6|6590.5|6584.5|6590.6|6584.6|6590.5|6584.5|0
1656673090000|2022-07-01 10:58:10|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|6590.6|6584.6|0
1656673110000|2022-07-01 10:58:30|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|5
1656673120000|2022-07-01 10:58:40|6590.6|6584.6|6589.1|6583.1|6590.6|6584.6|6589.1|6583.1|16
1656673140000|2022-07-01 10:59:00|||||||||1
1656673160000|2022-07-01 10:59:20|6589.6|6583.6|6589.7|6583.7|6590.1|6584.1|6589.6|6583.6|0
1656673170000|2022-07-01 10:59:30|6589.6|6583.6|6592.1|6586.1|6592.1|6586.1|6589.6|6583.6|4
1656673180000|2022-07-01 10:59:40|6591.7|6585.7|6590.7|6584.7|6591.7|6585.7|6590.2|6584.2|0
1656673190000|2022-07-01 10:59:50|6589.8|6583.8|6590.7|6584.7|6590.7|6584.7|6589.8|6583.8|0
1656673200000|2022-07-01 11:00:00|6590.2|6584.2|6590.7|6584.7|6590.7|6584.7|6589.8|6583.8|0
1656673210000|2022-07-01 11:00:10|6590.2|6584.2|6590.7|6584.7|6590.7|6584.7|6590.2|6584.2|0
1656673230000|2022-07-01 11:00:30|6590.2|6584.2|6587.2|6581.2|6590.2|6584.2|6587.2|6581.2|18
1656673240000|2022-07-01 11:00:40|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|4
1656673250000|2022-07-01 11:00:50|6583.4|6577.4|6584.8|6578.8|6584.8|6578.8|6583.4|6577.4|1
1656673260000|2022-07-01 11:01:00|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|0
1656673270000|2022-07-01 11:01:10|6584|6578|6584.4|6578.4|6584.4|6578.4|6584|6578|0
1656673290000|2022-07-01 11:01:30|6584.6|6578.6|6586.3|6580.3|6586.3|6580.3|6584.6|6578.6|1
1656673300000|2022-07-01 11:01:40|6586.6|6580.6|6590.3|6584.3|6590.3|6584.3|6586.6|6580.6|2
1656673310000|2022-07-01 11:01:50|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|0
1656673320000|2022-07-01 11:02:00|6590.5|6584.5|6592.7|6586.7|6592.7|6586.7|6590.5|6584.5|0
1656673330000|2022-07-01 11:02:10|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|1
1656673350000|2022-07-01 11:02:30|6593.7|6587.7|6593.8|6587.8|6593.8|6587.8|6593.7|6587.7|0
1656673360000|2022-07-01 11:02:40|6594.3|6588.3|6594.2|6588.2|6594.7|6588.7|6594.2|6588.2|0
1656673370000|2022-07-01 11:02:50|6594.7|6588.7|6594.2|6588.2|6594.7|6588.7|6594.2|6588.2|0
1656673380000|2022-07-01 11:03:00|6596|6590|6600.8|6594.8|6600.8|6594.8|6596|6590|0
1656673390000|2022-07-01 11:03:10|6600.9|6594.9|6604.2|6594.2|6604.2|6595.1|6600.9|6594.2|3
1656673410000|2022-07-01 11:03:30|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.3|6595.3|0
1656673430000|2022-07-01 11:03:50|6598.2|6592.2|6601.2|6591.2|6601.2|6592.2|6598.2|6591.2|4
1656673440000|2022-07-01 11:04:00|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1656673450000|2022-07-01 11:04:10|6600.1|6594.1|6600.2|6594.2|6600.7|6594.7|6600.1|6594.1|1
1656673470000|2022-07-01 11:04:30|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1656673480000|2022-07-01 11:04:40|6602.4|6596.4|6603.7|6597.7|6603.7|6597.7|6602.4|6596.4|0
1656673490000|2022-07-01 11:04:50|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1656673500000|2022-07-01 11:05:00|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|0
1656673510000|2022-07-01 11:05:10|6603.5|6597.5|6603|6597|6603.5|6597.5|6602.9|6596.9|1
1656673520000|2022-07-01 11:05:20|6604|6598|6604.9|6598.9|6604.9|6598.9|6604|6598|0
1656673530000|2022-07-01 11:05:30|6605|6599|6607.5|6601.5|6607.5|6601.5|6605|6599|0
1656673560000|2022-07-01 11:06:00|6606.5|6600.5|6607|6601|6607|6601|6606.5|6600.5|0
1656673630000|2022-07-01 11:07:10|6606.9|6600.9|6606.8|6600.8|6606.9|6600.9|6606.8|6600.8|0
1656673650000|2022-07-01 11:07:30|6607|6601|6607|6601|6607|6601|6607|6601|0
1656673680000|2022-07-01 11:08:00|6608.1|6602.1|6608.3|6602.3|6608.3|6602.3|6608.1|6602.1|0
1656673690000|2022-07-01 11:08:10|6608.8|6602.8|6612.7|6606.7|6612.7|6606.7|6608.8|6602.8|1
1656673700000|2022-07-01 11:08:20|6613.1|6607.1|6612.7|6606.7|6613.1|6607.1|6612.7|6606.7|3
1656673720000|2022-07-01 11:08:40|6613.6|6607.6|6612.7|6606.7|6613.6|6607.6|6612.7|6606.7|1
1656673730000|2022-07-01 11:08:50|6612.6|6606.6|6615.6|6605.6|6615.6|6606.6|6611.2|6605.2|7
1656673750000|2022-07-01 11:09:10|6614.2|6604.2|6611.6|6605.6|6614.2|6606.5|6611.5|6604.2|1
1656673760000|2022-07-01 11:09:20|6611.5|6605.5|6611.1|6605.1|6612.1|6605.5|6611.1|6602.1|1
1656673770000|2022-07-01 11:09:30|6612.1|6602.1|6609.8|6603.8|6612.1|6604.8|6609.8|6602.1|0
1656673780000|2022-07-01 11:09:40|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1656673790000|2022-07-01 11:09:50|6609.8|6603.8|6610.6|6604.6|6614.6|6604.7|6608.6|6599.6|0
1656673800000|2022-07-01 11:10:00|6612.1|6602.1|6610.6|6604.6|6615.6|6604.6|6610.6|6600.6|0
1656673810000|2022-07-01 11:10:10|6613.6|6598.6|6613.6|6598.6|6613.6|6601.6|6610.2|6598.6|0
1656673820000|2022-07-01 11:10:20|6611.6|6601.6|6613.6|6598.6|6613.6|6601.6|6611.6|6598.6|0
1656673830000|2022-07-01 11:10:30|6610.2|6600.2|6608.1|6602.1|6610.2|6602.1|6607.6|6600.2|1
1656673840000|2022-07-01 11:10:40|6607.7|6601.7|6608|6598|6609.1|6601.7|6606.1|6597.6|1
1656673850000|2022-07-01 11:10:50|6607.6|6597.6|6607.1|6597.1|6607.6|6598.6|6604.4|6597|0
1656673920000|2022-07-01 11:12:00|6604.7|6598.7|6598.2|6592.2|6604.7|6598.7|6597.7|6590.2|1
1656673930000|2022-07-01 11:12:10|6597.9|6591.9|6597.8|6591.8|6597.9|6591.9|6597.8|6591.8|0
1656673940000|2022-07-01 11:12:20|6598.2|6592.2|6600.2|6590.2|6600.2|6592.2|6597.9|6590.2|0
1656673950000|2022-07-01 11:12:30|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|6597.7|6591.7|0
1656673960000|2022-07-01 11:12:40|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|1
1656673970000|2022-07-01 11:12:50|6598.4|6592.4|6598.2|6592.2|6602.2|6596.2|6598.2|6592.2|6
1656673980000|2022-07-01 11:13:00|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1656673990000|2022-07-01 11:13:10|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1656674010000|2022-07-01 11:13:30|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1656674020000|2022-07-01 11:13:40|6602.1|6592.1|6599.7|6593.7|6602.1|6593.7|6599.7|6592.1|0
1656674060000|2022-07-01 11:14:20|6602.1|6592.1|6602.1|6592.1|6602.1|6592.1|6602.1|6592.1|0
1656674070000|2022-07-01 11:14:30|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|6599.7|6593.7|0
1656674080000|2022-07-01 11:14:40|6596.2|6590.2|6599.4|6589.4|6599.4|6590.8|6596.2|6589.4|0
1656674090000|2022-07-01 11:14:50|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1656674100000|2022-07-01 11:15:00|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|0
1656674140000|2022-07-01 11:15:40|6600.4|6590.4|6601.2|6591.2|6601.2|6592.7|6598.7|6590.2|0
1656674150000|2022-07-01 11:15:50|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|0
1656674160000|2022-07-01 11:16:00|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|0
1656674170000|2022-07-01 11:16:10|6601.2|6591.2|6599.6|6593.6|6601.2|6593.6|6599.6|6591.2|0
1656674180000|2022-07-01 11:16:20|6600.1|6594.1|6604.2|6594.2|6604.2|6594.2|6600.1|6593|0
1656674190000|2022-07-01 11:16:30|6604.3|6594.3|6604.7|6594.7|6604.7|6594.7|6604.3|6594.3|0
1656674200000|2022-07-01 11:16:40|6605.1|6595.1|6603.7|6597.7|6605.1|6597.7|6603.6|6595.1|0
1656674220000|2022-07-01 11:17:00|6606.2|6596.2|6606.2|6596.2|6606.2|6596.2|6605.8|6595.8|0
1656674230000|2022-07-01 11:17:10|6605.8|6595.8|6611.6|6596.6|6611.6|6598.6|6605.3|6594.7|0
1656674240000|2022-07-01 11:17:20|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1656674250000|2022-07-01 11:17:30|6611.6|6596.6|6613.6|6598.6|6613.6|6600|6608.6|6596.6|0
1656674260000|2022-07-01 11:17:40|6610.7|6600.7|6611.5|6601.5|6613.5|6601.5|6610.1|6598.5|0
1656674270000|2022-07-01 11:17:50|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|0
1656674280000|2022-07-01 11:18:00|6608.7|6602.7|6610|6600|6610.3|6602.7|6608.7|6600|0
1656674290000|2022-07-01 11:18:10|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|0
1656674300000|2022-07-01 11:18:20|6607.5|6597.5|6607.5|6597.5|6607.5|6597.5|6607.5|6597.5|0
1656674320000|2022-07-01 11:18:40|6609.5|6599.5|6610|6600|6610|6600|6609.5|6599.5|0
1656674360000|2022-07-01 11:19:20|6609.9|6599.9|6609.9|6599.9|6609.9|6599.9|6609.9|6599.9|0
1656674380000|2022-07-01 11:19:40|6608.5|6598.5|6611.6|6596.6|6611.6|6598.6|6608.5|6596.6|0
1656674400000|2022-07-01 11:20:00|6609.6|6599.6|6610.2|6600.2|6610.2|6602.6|6608.6|6599.6|0
1656674410000|2022-07-01 11:20:10|6610.1|6600.1|6610|6600|6610.1|6600.1|6610|6600|0
1656674420000|2022-07-01 11:20:20|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|0
1656674430000|2022-07-01 11:20:30|6610.2|6600.2|6610.3|6600.3|6610.3|6600.3|6610.2|6600.2|0
1656674450000|2022-07-01 11:20:50|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1656674460000|2022-07-01 11:21:00|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1656674470000|2022-07-01 11:21:10|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1656674490000|2022-07-01 11:21:30|6608.9|6602.9|6610.3|6600.3|6610.3|6602.9|6608.9|6600.1|0
1656674590000|2022-07-01 11:23:10|6610.4|6600.4|6613.7|6598.7|6613.7|6600.4|6610.4|6598.7|1
1656674610000|2022-07-01 11:23:30|6611.8|6605.8|6614.4|6608.4|6614.4|6608.4|6611.1|6605.1|1
1656674620000|2022-07-01 11:23:40|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1656674640000|2022-07-01 11:24:00|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|3
1656674650000|2022-07-01 11:24:10|6614.5|6608.5|6615|6609|6615|6609|6614.5|6608.5|0
1656674680000|2022-07-01 11:24:40|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|1
1656674690000|2022-07-01 11:24:50|6614.5|6608.5|6614|6608|6614.5|6608.5|6614|6608|0
1656674700000|2022-07-01 11:25:00|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1656674710000|2022-07-01 11:25:10|6614|6608|6614|6608|6614|6608|6614|6608|0
1656674720000|2022-07-01 11:25:20|6613|6607|6612.4|6606.4|6613|6607|6612.4|6606.4|2
1656674790000|2022-07-01 11:26:30|6612.3|6606.3|6611.3|6605.3|6612.3|6606.3|6611.3|6605.3|1
1656674810000|2022-07-01 11:26:50|6611.4|6605.4|6611.5|6605.5|6611.5|6605.5|6611.4|6605.4|0
1656674820000|2022-07-01 11:27:00|6613.9|6603.9|6613.9|6603.9|6613.9|6603.9|6613.9|6603.9|0
1656674850000|2022-07-01 11:27:30|6614|6604|6612.5|6606.5|6614|6606.5|6612.5|6604|0
1656674870000|2022-07-01 11:27:50|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.5|6606.5|0
1656674880000|2022-07-01 11:28:00|6612.5|6606.5|6612.4|6606.4|6612.5|6606.5|6612.4|6606.4|1
1656674890000|2022-07-01 11:28:10|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|0
1656674900000|2022-07-01 11:28:20|6612.5|6606.5|6613|6607|6613.4|6607.4|6612.5|6606.5|0
1656674910000|2022-07-01 11:28:30|6613.4|6607.4|6613.5|6607.5|6613.5|6607.5|6613.4|6607.4|0
1656674920000|2022-07-01 11:28:40|6613|6607|6613|6607|6613|6607|6613|6607|0
1656674980000|2022-07-01 11:29:40|6613.5|6607.5|6613.1|6607.1|6613.5|6607.5|6613.1|6607.1|0
1656675000000|2022-07-01 11:30:00|6613|6607|6613|6607|6613|6607|6613|6607|0
1656675010000|2022-07-01 11:30:10|||||||||1
1656675060000|2022-07-01 11:31:00|6613.4|6607.4|6614.6|6608.6|6614.6|6608.6|6613.4|6607.4|0
1656675070000|2022-07-01 11:31:10|6614|6608|6613|6603|6614|6608|6613|6603|0
1656675080000|2022-07-01 11:31:20|6613.4|6603.4|6612.4|6606.4|6614|6606.4|6612.4|6603.4|0
1656675090000|2022-07-01 11:31:30|6612.5|6606.5|6612.3|6606.3|6612.5|6606.5|6612.3|6606.3|0
1656675100000|2022-07-01 11:31:40|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|0
1656675120000|2022-07-01 11:32:00|6612.3|6606.3|6612.4|6606.4|6612.4|6606.4|6612.3|6606.3|0
1656675130000|2022-07-01 11:32:10|6612.1|6606.1|6612.4|6606.4|6612.4|6606.4|6612.1|6606.1|30
1656675140000|2022-07-01 11:32:20|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1656675150000|2022-07-01 11:32:30|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1656675160000|2022-07-01 11:32:40|6613.5|6607.5|6613.6|6607.6|6613.6|6607.6|6613.5|6607.5|0
1656675180000|2022-07-01 11:33:00|6614.1|6608.1|6614|6608|6614.1|6608.1|6614|6608|0
1656675190000|2022-07-01 11:33:10|6614.5|6608.5|6615.9|6609.9|6615.9|6609.9|6614.5|6608.5|1
1656675200000|2022-07-01 11:33:20|6616.2|6610.2|6618.9|6612.9|6618.9|6612.9|6616.2|6610.2|1
1656675210000|2022-07-01 11:33:30|6618.8|6612.8|6624.1|6618.1|6625.6|6619.6|6618.8|6612.8|2
1656675230000|2022-07-01 11:33:50|6624.6|6618.6|6623.6|6617.6|6624.6|6618.6|6623.6|6617.6|2
1656675240000|2022-07-01 11:34:00|||||||||1
1656675260000|2022-07-01 11:34:20|6624.7|6618.7|6625.1|6619.1|6625.1|6619.1|6624.7|6618.7|0
1656675270000|2022-07-01 11:34:30|6624.1|6618.1|6623.1|6617.1|6624.6|6618.6|6623.1|6617.1|1
1656675280000|2022-07-01 11:34:40|6623.6|6617.6|6624.1|6618.1|6624.1|6618.1|6623.6|6617.6|2
1656675290000|2022-07-01 11:34:50|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1656675300000|2022-07-01 11:35:00|6622.6|6616.6|6623.1|6617.1|6623.1|6617.1|6622.6|6616.6|1
1656675310000|2022-07-01 11:35:10|6623.6|6617.6|6623.1|6617.1|6623.6|6617.6|6623.1|6617.1|0
1656675320000|2022-07-01 11:35:20|6625.1|6619.1|6628.3|6618.3|6629.3|6621.7|6625.1|6618.2|0
1656675330000|2022-07-01 11:35:30|6626.7|6620.7|6627.8|6617.8|6628.3|6620.7|6626.7|6617.8|0
1656675350000|2022-07-01 11:35:50|6628.2|6622.2|6629.7|6623.7|6629.7|6623.7|6628.2|6622.2|0
1656675360000|2022-07-01 11:36:00|6629.8|6623.8|6624.9|6618.9|6631.3|6625.3|6624.9|6618.9|0
1656675370000|2022-07-01 11:36:10|6628.2|6618.2|6628.2|6618.2|6628.2|6618.2|6628.2|6618.2|0
1656675380000|2022-07-01 11:36:20|6628.3|6618.3|6628.3|6618.3|6628.3|6618.3|6628.3|6618.3|0
1656675410000|2022-07-01 11:36:50|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|0
1656675420000|2022-07-01 11:37:00|6628.2|6618.2|6630.2|6620.2|6630.2|6620.9|6624.9|6618.2|0
1656675440000|2022-07-01 11:37:20|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1656675450000|2022-07-01 11:37:30|6629.8|6619.8|6628.3|6618.3|6629.8|6619.8|6628.3|6618.3|0
1656675470000|2022-07-01 11:37:50|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|0
1656675500000|2022-07-01 11:38:20|6626.3|6616.3|6624.6|6618.6|6626.3|6618.6|6624.6|6616.3|0
1656675520000|2022-07-01 11:38:40|6627.2|6617.2|6627.3|6617.3|6627.3|6617.3|6627.2|6617.2|0
1656675530000|2022-07-01 11:38:50|6628.2|6622.2|6629.3|6623.3|6629.3|6623.3|6628.2|6622.2|0
1656675550000|2022-07-01 11:39:10|6629.2|6623.2|6626.7|6616.7|6629.2|6623.2|6626.7|6616.7|0
1656675560000|2022-07-01 11:39:20|6626.8|6616.8|6626.7|6616.7|6626.8|6616.8|6626.7|6616.7|0
1656675570000|2022-07-01 11:39:30|6626.2|6616.2|6623.7|6617.7|6626.2|6617.7|6623.7|6616.2|0
1656675590000|2022-07-01 11:39:50|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.7|6617.7|0
1656675600000|2022-07-01 11:40:00|6623.7|6617.7|6626.7|6620.7|6627.7|6621.7|6623.7|6617.7|0
1656675610000|2022-07-01 11:40:10|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|6626.6|6620.6|0
1656675620000|2022-07-01 11:40:20|6627|6621|6627.1|6621.1|6627.1|6621.1|6627|6621|0
1656675640000|2022-07-01 11:40:40|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1656675650000|2022-07-01 11:40:50|6627.2|6621.2|6627.6|6621.6|6628.6|6622.6|6627.2|6621.2|0
1656675670000|2022-07-01 11:41:10|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1656675680000|2022-07-01 11:41:20|||||||||1
1656675690000|2022-07-01 11:41:30|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|0
1656675700000|2022-07-01 11:41:40|||||||||1
1656675730000|2022-07-01 11:42:10|6627.2|6621.2|6626.5|6620.5|6627.2|6621.2|6626.5|6620.5|1
1656675740000|2022-07-01 11:42:20|6626|6620|6625.6|6619.6|6626|6620|6625.6|6619.6|0
1656675750000|2022-07-01 11:42:30|6625.1|6619.1|6624.2|6618.2|6625.1|6619.1|6624.2|6618.2|2
1656675760000|2022-07-01 11:42:40|6624.1|6618.1|6623.2|6617.2|6624.1|6618.1|6623.2|6617.2|31
1656675770000|2022-07-01 11:42:50|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|3
1656675790000|2022-07-01 11:43:10|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|2
1656675800000|2022-07-01 11:43:20|6624|6618|6624|6618|6624|6618|6624|6618|0
1656675810000|2022-07-01 11:43:30|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1656675820000|2022-07-01 11:43:40|6624|6618|6624|6618|6624|6618|6623.9|6617.9|2
1656675830000|2022-07-01 11:43:50|6624.5|6618.5|6625.8|6619.8|6625.8|6619.8|6624.5|6618.5|0
1656675840000|2022-07-01 11:44:00|6626.1|6620.1|6625.3|6619.3|6626.1|6620.1|6625.2|6619.2|0
1656675860000|2022-07-01 11:44:20|6625.2|6619.2|6625.1|6619.1|6625.2|6619.2|6625.1|6619.1|0
1656675890000|2022-07-01 11:44:50|6625|6619|6625.6|6619.6|6625.6|6619.6|6625|6619|1
1656675910000|2022-07-01 11:45:10|6625|6619|6625|6619|6625|6619|6625|6619|0
1656675920000|2022-07-01 11:45:20|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|0
1656675930000|2022-07-01 11:45:30|6625|6619|6627.1|6617.1|6627.1|6619|6625|6617.1|0
1656675940000|2022-07-01 11:45:40|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1656675960000|2022-07-01 11:46:00|6625.7|6619.7|6625.6|6619.6|6625.7|6619.7|6625.6|6619.6|0
1656675980000|2022-07-01 11:46:20|6626|6620|6624.1|6618.1|6626.2|6620.2|6624.1|6618.1|0
1656675990000|2022-07-01 11:46:30|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1656676000000|2022-07-01 11:46:40|6627.2|6621.2|6626.1|6620.1|6628.1|6621.2|6625.7|6617.7|0
1656676010000|2022-07-01 11:46:50|6626.5|6620.5|6627.2|6621.2|6627.2|6621.2|6626.5|6620.5|0
1656676020000|2022-07-01 11:47:00|6626.7|6620.7|6626.1|6620.1|6626.7|6620.7|6626.1|6620.1|0
1656676030000|2022-07-01 11:47:10|6626.2|6620.2|6626.1|6620.1|6626.2|6620.2|6626.1|6620.1|0
1656676040000|2022-07-01 11:47:20|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1656676060000|2022-07-01 11:47:40|6626|6620|6626|6620|6626|6620|6626|6620|0
1656676070000|2022-07-01 11:47:50|6625|6619|6625|6619|6625.5|6619.5|6625|6619|0
1656676080000|2022-07-01 11:48:00|6624.5|6618.5|6624.1|6618.1|6624.5|6618.5|6624.1|6618.1|0
1656676090000|2022-07-01 11:48:10|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1656676100000|2022-07-01 11:48:20|6624.1|6618.1|6624.1|6618.1|6624.5|6618.5|6624.1|6618.1|0
1656676110000|2022-07-01 11:48:30|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1656676120000|2022-07-01 11:48:40|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|6624.9|6618.9|0
1656676160000|2022-07-01 11:49:20|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|0
1656676170000|2022-07-01 11:49:30|6626|6620|6630.2|6624.2|6630.2|6624.2|6626|6620|0
1656676190000|2022-07-01 11:49:50|6628.7|6622.7|6629.2|6623.2|6629.2|6623.2|6628.7|6622.7|9
1656676200000|2022-07-01 11:50:00|6628.7|6622.7|6629.2|6623.2|6629.2|6623.2|6628.7|6622.7|0
1656676210000|2022-07-01 11:50:10|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|6629.7|6623.7|0
1656676230000|2022-07-01 11:50:30|6629.8|6623.8|6629.7|6623.7|6630.2|6624.2|6628.7|6622.7|0
1656676260000|2022-07-01 11:51:00|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.2|6622.2|0
1656676300000|2022-07-01 11:51:40|||||||||1
1656676310000|2022-07-01 11:51:50|6629.2|6623.2|6628.7|6622.7|6629.7|6623.7|6628.7|6622.7|0
1656676320000|2022-07-01 11:52:00|6629.2|6623.2|6630.2|6624.2|6630.2|6624.2|6629.2|6623.2|0
1656676330000|2022-07-01 11:52:10|6630.7|6624.7|6631.2|6625.2|6631.2|6625.2|6629.7|6623.7|62
1656676340000|2022-07-01 11:52:20|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|6631.3|6625.3|39
1656676350000|2022-07-01 11:52:30|6630.5|6624.5|6630.9|6624.9|6630.9|6624.9|6630.4|6624.4|0
1656676360000|2022-07-01 11:52:40|6630.5|6624.5|6630.4|6624.4|6630.5|6624.5|6630.4|6624.4|6
1656676370000|2022-07-01 11:52:50|6630.9|6624.9|6629.5|6623.5|6631.4|6625.4|6629.5|6623.5|2
1656676380000|2022-07-01 11:53:00|6628.5|6622.5|6629|6623|6629|6623|6628.5|6622.5|0
1656676390000|2022-07-01 11:53:10|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1656676410000|2022-07-01 11:53:30|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|6628.9|6622.9|0
1656676420000|2022-07-01 11:53:40|6629.4|6623.4|6628.9|6622.9|6629.4|6623.4|6628.9|6622.9|1
1656676430000|2022-07-01 11:53:50|6628.8|6622.8|6628.9|6622.9|6628.9|6622.9|6628.4|6622.4|0
1656676440000|2022-07-01 11:54:00|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|0
1656676450000|2022-07-01 11:54:10|6628.9|6622.9|6628.5|6622.5|6628.9|6622.9|6628.5|6622.5|0
1656676460000|2022-07-01 11:54:20|6628.4|6622.4|6628|6622|6629|6623|6626.8|6620.8|3
1656676500000|2022-07-01 11:55:00|6627.5|6621.5|6628|6622|6628|6622|6627.5|6621.5|1
1656676510000|2022-07-01 11:55:10|6628.5|6622.5|6630|6624|6630|6624|6628.5|6622.5|0
1656676520000|2022-07-01 11:55:20|6629.5|6623.5|6630|6624|6630|6624|6629.5|6623.5|0
1656676530000|2022-07-01 11:55:30|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1656676540000|2022-07-01 11:55:40|6629.6|6623.6|6630.9|6624.9|6630.9|6624.9|6629.6|6623.6|0
1656676550000|2022-07-01 11:55:50|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1656676560000|2022-07-01 11:56:00|6630|6624|6628.5|6622.5|6630|6624|6628|6622|0
1656676570000|2022-07-01 11:56:10|6628.9|6622.9|6628.5|6622.5|6628.9|6622.9|6628.5|6622.5|0
1656676590000|2022-07-01 11:56:30|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|0
1656676600000|2022-07-01 11:56:40|6628|6622|6628|6622|6628|6622|6628|6622|0
1656676610000|2022-07-01 11:56:50|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1656676630000|2022-07-01 11:57:10|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1656676650000|2022-07-01 11:57:30|6628.4|6622.4|6627.4|6621.4|6628.4|6622.4|6626.5|6620.5|0
1656676670000|2022-07-01 11:57:50|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|6626.8|6620.8|0
1656676680000|2022-07-01 11:58:00|6628.4|6618.4|6624.8|6618.8|6628.4|6619.4|6624.4|6617.4|0
1656676690000|2022-07-01 11:58:10|6624.4|6618.4|6623|6617|6624.4|6618.4|6623|6617|1
1656676700000|2022-07-01 11:58:20|6623.5|6617.5|6625.4|6619.4|6625.4|6619.4|6623.5|6617.5|0
1656676710000|2022-07-01 11:58:30|6625|6619|6624.4|6618.4|6625|6619|6624.4|6618.4|0
1656676720000|2022-07-01 11:58:40|6627.6|6621.6|6629.1|6623.1|6629.7|6623.7|6626.6|6620.6|15
1656676730000|2022-07-01 11:58:50|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|0
1656676740000|2022-07-01 11:59:00|6629.5|6623.5|6627.1|6621.1|6629.6|6623.6|6627.1|6621.1|15
1656676770000|2022-07-01 11:59:30|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1656676790000|2022-07-01 11:59:50|6627.1|6621.1|6626.7|6620.7|6627.1|6621.1|6626.7|6620.7|0
1656676800000|2022-07-01 12:00:00|||||||||1
1656676820000|2022-07-01 12:00:20|6626.6|6620.6|6625|6619|6626.6|6620.6|6625|6619|0
1656676830000|2022-07-01 12:00:30|6625.1|6619.1|6625.9|6619.9|6625.9|6619.9|6625.1|6619.1|1
1656676840000|2022-07-01 12:00:40|||||||||1
1656676850000|2022-07-01 12:00:50|||||||||1
1656676860000|2022-07-01 12:01:00|6625.4|6619.4|6626.3|6620.3|6626.3|6620.3|6625.2|6619.2|1
1656676870000|2022-07-01 12:01:10|6625.9|6619.9|6625.1|6619.1|6625.9|6619.9|6624.2|6618.2|0
1656676880000|2022-07-01 12:01:20|6624.7|6618.7|6626.4|6620.4|6626.4|6620.4|6624.7|6618.7|0
1656676890000|2022-07-01 12:01:30|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1656676920000|2022-07-01 12:02:00|6626.2|6620.2|6624|6618|6626.2|6620.2|6623.6|6617.6|1
1656676930000|2022-07-01 12:02:10|6624.1|6618.1|6625.1|6619.1|6625.1|6619.1|6624|6618|0
1656676940000|2022-07-01 12:02:20|6625.3|6619.3|6625.8|6619.8|6626.3|6620.3|6625.3|6619.3|0
1656676950000|2022-07-01 12:02:30|6626.3|6620.3|6625.2|6619.2|6626.3|6620.3|6624.7|6618.7|0
1656676960000|2022-07-01 12:02:40|6625.1|6619.1|6624|6618|6625.3|6619.3|6623.9|6617.9|0
1656676970000|2022-07-01 12:02:50|6624.3|6618.3|6624|6618|6624.3|6618.3|6623.6|6617.6|0
1656676980000|2022-07-01 12:03:00|6623.6|6617.6|6623.5|6617.5|6623.6|6617.6|6621.9|6615.9|4
1656676990000|2022-07-01 12:03:10|6623.4|6617.4|6623.3|6617.3|6623.4|6617.4|6623.3|6617.3|1
1656677000000|2022-07-01 12:03:20|6623.4|6617.4|6623.3|6617.3|6623.4|6617.4|6623.3|6617.3|0
1656677010000|2022-07-01 12:03:30|6623.4|6617.4|6625.5|6619.5|6625.6|6619.6|6623.4|6617.4|1
1656677020000|2022-07-01 12:03:40|6625.6|6619.6|6625.5|6619.5|6625.6|6619.6|6625.5|6619.5|0
1656677030000|2022-07-01 12:03:50|6626.3|6620.3|6627.4|6621.4|6627.5|6621.5|6626.3|6620.3|1
1656677040000|2022-07-01 12:04:00|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6626.9|6620.9|2
1656677060000|2022-07-01 12:04:20|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|2
1656677070000|2022-07-01 12:04:30|6626.7|6620.7|6628.8|6622.8|6628.8|6622.8|6626.7|6620.7|3
1656677080000|2022-07-01 12:04:40|6630.5|6624.5|6629.1|6623.1|6630.8|6624.8|6628.5|6622.5|2
1656677090000|2022-07-01 12:04:50|6629|6623|6629.3|6623.3|6629.3|6623.3|6629|6623|0
1656677100000|2022-07-01 12:05:00|6628.7|6622.7|6628.5|6622.5|6628.7|6622.7|6628.5|6622.5|0
1656677120000|2022-07-01 12:05:20|6628.4|6622.4|6627.5|6621.5|6628.4|6622.4|6627.5|6621.5|0
1656677140000|2022-07-01 12:05:40|||||||||2
1656677170000|2022-07-01 12:06:10|6627|6621|6627.4|6621.4|6627.4|6621.4|6627|6621|8
1656677190000|2022-07-01 12:06:30|6626.9|6620.9|6627.4|6621.4|6627.4|6621.4|6626.9|6620.9|3
1656677200000|2022-07-01 12:06:40|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|6626.9|6620.9|3
1656677210000|2022-07-01 12:06:50|||||||||3
1656677220000|2022-07-01 12:07:00|6626.8|6620.8|6626.7|6620.7|6627.2|6621.2|6626.7|6620.7|3
1656677230000|2022-07-01 12:07:10|6627.4|6621.4|6627.7|6621.7|6628.1|6622.1|6626.7|6620.7|4
1656677250000|2022-07-01 12:07:30|6627.8|6621.8|6627.9|6621.9|6627.9|6621.9|6627.8|6621.8|0
1656677260000|2022-07-01 12:07:40|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|0
1656677270000|2022-07-01 12:07:50|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|6628.8|6622.8|0
1656677290000|2022-07-01 12:08:10|6628.9|6622.9|6630|6624|6630|6624|6628.9|6622.9|0
1656677330000|2022-07-01 12:08:50|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1656677340000|2022-07-01 12:09:00|6630.4|6624.4|6630.5|6624.5|6630.5|6624.5|6630.4|6624.4|0
1656677360000|2022-07-01 12:09:20|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|1
1656677370000|2022-07-01 12:09:30|6629.9|6623.9|6628.4|6622.4|6629.9|6623.9|6628.4|6622.4|0
1656677400000|2022-07-01 12:10:00|6628.9|6622.9|6630.6|6624.6|6631.1|6625.1|6628.9|6622.9|9
1656677410000|2022-07-01 12:10:10|6633.7|6627.7|6633.8|6627.8|6633.8|6627.8|6633.7|6627.7|8
1656677420000|2022-07-01 12:10:20|6634.4|6628.4|6633.3|6627.3|6634.8|6628.8|6632.9|6626.9|0
1656677460000|2022-07-01 12:11:00|6632.4|6626.4|6632.3|6626.3|6632.4|6626.4|6632.3|6626.3|0
1656677470000|2022-07-01 12:11:10|6633.4|6627.4|6634.8|6628.8|6634.8|6628.8|6633.4|6627.4|0
1656677510000|2022-07-01 12:11:50|6634.7|6628.7|6632.3|6626.3|6634.7|6628.7|6632.3|6626.3|3
1656677520000|2022-07-01 12:12:00|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|0
1656677530000|2022-07-01 12:12:10|6633.3|6627.3|6633.8|6627.8|6633.8|6627.8|6633.3|6627.3|1
1656677540000|2022-07-01 12:12:20|6633.4|6627.4|6632.7|6626.7|6633.4|6627.4|6631.9|6625.9|6
1656677550000|2022-07-01 12:12:30|6632.8|6626.8|6632.7|6626.7|6632.8|6626.8|6632.7|6626.7|0
1656677570000|2022-07-01 12:12:50|6632.8|6626.8|6633.8|6627.8|6633.8|6627.8|6632.8|6626.8|1
1656677580000|2022-07-01 12:13:00|6633.3|6627.3|6634.3|6628.3|6634.7|6628.7|6632.7|6626.7|1
1656677590000|2022-07-01 12:13:10|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1656677610000|2022-07-01 12:13:30|6632.2|6626.2|6633.3|6627.3|6633.3|6627.3|6632.2|6626.2|4
1656677620000|2022-07-01 12:13:40|6633.9|6627.9|6633.9|6627.9|6634|6628|6633.9|6627.9|0
1656677630000|2022-07-01 12:13:50|6634|6628|6635.4|6629.4|6635.4|6629.4|6634|6628|0
1656677650000|2022-07-01 12:14:10|6635.3|6629.3|6636.3|6630.3|6636.3|6630.3|6635.3|6629.3|5
1656677690000|2022-07-01 12:14:50|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|1
1656677720000|2022-07-01 12:15:20|6634.4|6628.4|6634.9|6624.9|6634.9|6628.4|6632|6624.8|1
1656677740000|2022-07-01 12:15:40|||||||||1
1656677760000|2022-07-01 12:16:00|6632.4|6626.4|6631.9|6625.9|6632.5|6626.5|6631.9|6625.9|0
1656677770000|2022-07-01 12:16:10|6631.8|6625.8|6631.3|6625.3|6631.8|6625.8|6631.3|6625.3|0
1656677780000|2022-07-01 12:16:20|6630|6624|6629.5|6623.5|6630|6624|6629.5|6623.5|0
1656677790000|2022-07-01 12:16:30|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1656677810000|2022-07-01 12:16:50|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|1
1656677820000|2022-07-01 12:17:00|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|0
1656677860000|2022-07-01 12:17:40|6630.9|6620.9|6630.9|6620.9|6630.9|6620.9|6630.9|6620.9|0
1656677870000|2022-07-01 12:17:50|6630.8|6620.8|6630.8|6620.8|6630.8|6620.8|6630.8|6620.8|0
1656677880000|2022-07-01 12:18:00|6630.9|6620.9|6631.4|6625.4|6633|6625.4|6629.4|6620.9|0
1656677890000|2022-07-01 12:18:10|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.4|6625.4|0
1656677900000|2022-07-01 12:18:20|6631.4|6625.4|6632.4|6622.4|6632.4|6625.4|6631.4|6622.4|0
1656677920000|2022-07-01 12:18:40|6631.9|6621.9|6627.9|6621.9|6631.9|6622.4|6627.9|6621.9|0
1656677930000|2022-07-01 12:18:50|6628.1|6622.1|6631.4|6621.4|6632.5|6622.5|6628.1|6621.4|0
1656677940000|2022-07-01 12:19:00|6630.9|6620.9|6631.9|6621.9|6632.4|6622.8|6627.4|6620.9|0
1656677950000|2022-07-01 12:19:10|6631.4|6621.4|6630.9|6620.9|6631.4|6621.4|6630.9|6620.9|0
1656677960000|2022-07-01 12:19:20|6630.8|6620.8|6627.3|6621.3|6630.8|6622.3|6627.3|6620.8|0
1656677970000|2022-07-01 12:19:30|6626.8|6620.8|6629.2|6623.2|6629.2|6623.2|6626.2|6620.2|2
1656677980000|2022-07-01 12:19:40|6628.8|6622.8|6628.2|6622.2|6628.8|6622.8|6628.2|6622.2|0
1656677990000|2022-07-01 12:19:50|6627.8|6621.8|6629.7|6623.7|6629.7|6623.7|6627.8|6621.8|4
1656678000000|2022-07-01 12:20:00|6628.7|6622.7|6628.6|6622.6|6628.7|6622.7|6627.4|6621.4|4
1656678010000|2022-07-01 12:20:10|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1656678020000|2022-07-01 12:20:20|6629.6|6623.6|6630.1|6624.1|6630.7|6624.7|6629.6|6623.6|0
1656678030000|2022-07-01 12:20:30|6629.7|6623.7|6629.1|6623.1|6629.7|6623.7|6629.1|6623.1|0
1656678040000|2022-07-01 12:20:40|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|5
1656678050000|2022-07-01 12:20:50|6629.7|6623.7|6629.2|6623.2|6629.7|6623.7|6629.2|6623.2|1
1656678060000|2022-07-01 12:21:00|6630.7|6624.7|6629.7|6623.7|6630.7|6624.7|6629.7|6623.7|0
1656678070000|2022-07-01 12:21:10|6629.2|6623.2|6628.7|6622.7|6629.2|6623.2|6628.7|6622.7|4
1656678080000|2022-07-01 12:21:20|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|1
1656678090000|2022-07-01 12:21:30|6631.7|6625.7|6631.1|6625.1|6631.7|6625.7|6631.1|6625.1|0
1656678100000|2022-07-01 12:21:40|6631|6625|6630.9|6624.9|6631|6625|6630.9|6624.9|8
1656678110000|2022-07-01 12:21:50|6630.5|6624.5|6632.6|6626.6|6632.6|6626.6|6630.5|6624.5|0
1656678120000|2022-07-01 12:22:00|6632.8|6626.8|6632.6|6626.6|6632.8|6626.8|6632.6|6626.6|4
1656678130000|2022-07-01 12:22:10|6632.2|6626.2|6630.8|6624.8|6632.2|6626.2|6630.3|6624.3|2
1656678140000|2022-07-01 12:22:20|6631.3|6625.3|6630.8|6624.8|6631.8|6625.8|6630.4|6624.4|1
1656678150000|2022-07-01 12:22:30|6630.3|6624.3|6630.6|6624.6|6631.5|6625.5|6630.3|6624.3|5
1656678160000|2022-07-01 12:22:40|6630.5|6624.5|6632|6626|6632|6626|6630.1|6624.1|3
1656678170000|2022-07-01 12:22:50|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1656678180000|2022-07-01 12:23:00|6633.1|6627.1|6634|6628|6634.1|6628.1|6633.1|6627.1|13
1656678190000|2022-07-01 12:23:10|6634.1|6628.1|6634.1|6628.1|6634.1|6628.1|6634.1|6628.1|1
1656678210000|2022-07-01 12:23:30|6633.9|6627.9|6633.8|6627.8|6633.9|6627.9|6633.8|6627.8|6
1656678230000|2022-07-01 12:23:50|||||||||4
1656678240000|2022-07-01 12:24:00|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|17
1656678260000|2022-07-01 12:24:20|||||||||5
1656678270000|2022-07-01 12:24:30|||||||||5
1656678300000|2022-07-01 12:25:00|6633.9|6627.9|6635.7|6629.7|6635.7|6629.7|6633.9|6627.9|5
1656678310000|2022-07-01 12:25:10|6636.1|6630.1|6636.2|6630.2|6636.2|6630.2|6636.1|6630.1|0
1656678320000|2022-07-01 12:25:20|||||||||2
1656678330000|2022-07-01 12:25:30|||||||||3
1656678340000|2022-07-01 12:25:40|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|2
1656678350000|2022-07-01 12:25:50|6636.7|6630.7|6636.7|6630.7|6636.8|6630.8|6636.4|6630.4|2
1656678370000|2022-07-01 12:26:10|6636.8|6630.8|6637.2|6631.2|6637.2|6631.2|6636.8|6630.8|0
1656678390000|2022-07-01 12:26:30|||||||||1
1656678400000|2022-07-01 12:26:40|6636.8|6630.8|6637.2|6631.2|6637.2|6631.2|6636.8|6630.8|0
1656678410000|2022-07-01 12:26:50|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|6637.7|6631.7|0
1656678420000|2022-07-01 12:27:00|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|1
1656678440000|2022-07-01 12:27:20|6637.2|6631.2|6637.6|6631.6|6638.8|6632.8|6637.1|6631.1|2
1656678450000|2022-07-01 12:27:30|6637.7|6631.7|6638.7|6632.7|6638.7|6632.7|6637.6|6631.6|0
1656678460000|2022-07-01 12:27:40|6637.7|6631.7|6638.2|6632.2|6638.2|6632.2|6637.7|6631.7|0
1656678470000|2022-07-01 12:27:50|6637.8|6631.8|6637.6|6631.6|6637.8|6631.8|6637.6|6631.6|0
1656678480000|2022-07-01 12:28:00|6637.2|6631.2|6637.9|6631.9|6638.3|6632.3|6636.7|6630.7|1
1656678490000|2022-07-01 12:28:10|6637.3|6631.3|6638.2|6632.2|6638.2|6632.2|6637.2|6631.2|0
1656678510000|2022-07-01 12:28:30|6638.3|6632.3|6637.2|6631.2|6638.3|6632.3|6637.2|6631.2|0
1656678520000|2022-07-01 12:28:40|6637|6631|6637.1|6631.1|6637.1|6631.1|6637|6631|0
1656678560000|2022-07-01 12:29:20|6636.7|6630.7|6637.2|6631.2|6637.2|6631.2|6636.2|6630.2|7
1656678570000|2022-07-01 12:29:30|6637.6|6631.6|6639.7|6633.7|6639.7|6633.7|6637.2|6631.2|1
1656678580000|2022-07-01 12:29:40|6640.1|6634.1|6639.7|6633.7|6640.1|6634.1|6639.7|6633.7|1
1656678590000|2022-07-01 12:29:50|6640.1|6634.1|6639.4|6633.4|6640.1|6634.1|6638.6|6632.6|7
1656678600000|2022-07-01 12:30:00|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|0
1656678610000|2022-07-01 12:30:10|6638.1|6632.1|6640.4|6634.4|6640.4|6634.4|6638.1|6632.1|16
1656678620000|2022-07-01 12:30:20|6640.8|6634.8|6640.4|6634.4|6640.8|6634.8|6640.4|6634.4|0
1656678640000|2022-07-01 12:30:40|6640|6634|6640|6634|6640|6634|6640|6634|1
1656678650000|2022-07-01 12:30:50|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6640|6634|2
1656678660000|2022-07-01 12:31:00|6640|6634|6640.4|6634.4|6641|6635|6639.8|6633.8|2
1656678670000|2022-07-01 12:31:10|6640.5|6634.5|6640.4|6634.4|6640.5|6634.5|6640.4|6634.4|0
1656678680000|2022-07-01 12:31:20|6641|6635|6640.3|6634.3|6641|6635|6640.3|6634.3|3
1656678690000|2022-07-01 12:31:30|6639.3|6633.3|6641.8|6635.8|6641.8|6635.8|6639.2|6633.2|3
1656678710000|2022-07-01 12:31:50|||||||||1
1656678720000|2022-07-01 12:32:00|||||||||6
1656678730000|2022-07-01 12:32:10|6641.6|6635.6|6641.8|6635.8|6641.8|6635.8|6641.6|6635.6|9
1656678740000|2022-07-01 12:32:20|6642.3|6636.3|6641.8|6635.8|6642.3|6636.3|6641.8|6635.8|4
1656678750000|2022-07-01 12:32:30|6642.4|6636.4|6642|6636|6642.4|6636.4|6642|6636|0
1656678760000|2022-07-01 12:32:40|6641.8|6635.8|6637.9|6631.9|6641.8|6635.8|6637.8|6631.8|1
1656678770000|2022-07-01 12:32:50|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|0
1656678780000|2022-07-01 12:33:00|6636.9|6630.9|6636.8|6630.8|6636.9|6630.9|6636.8|6630.8|0
1656678790000|2022-07-01 12:33:10|6637.3|6631.3|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|4
1656678800000|2022-07-01 12:33:20|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.3|6631.3|0
1656678810000|2022-07-01 12:33:30|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|1
1656678820000|2022-07-01 12:33:40|6636.1|6630.1|6636.8|6630.8|6636.8|6630.8|6636.1|6630.1|2
1656678830000|2022-07-01 12:33:50|6636.4|6630.4|6636.8|6630.8|6636.8|6630.8|6636.4|6630.4|0
1656678840000|2022-07-01 12:34:00|6636.3|6630.3|6636.3|6630.3|6636.8|6630.8|6636.3|6630.3|1
1656678850000|2022-07-01 12:34:10|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|1
1656678860000|2022-07-01 12:34:20|6636.4|6630.4|6636.3|6630.3|6636.4|6630.4|6636.3|6630.3|0
1656678880000|2022-07-01 12:34:40|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6635.7|6629.7|2
1656678890000|2022-07-01 12:34:50|6637.8|6631.8|6639.2|6633.2|6639.7|6633.7|6637.8|6631.8|9
1656678900000|2022-07-01 12:35:00|6638.2|6632.2|6638.7|6632.7|6639.1|6633.1|6638.2|6632.2|0
1656678920000|2022-07-01 12:35:20|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|0
1656678930000|2022-07-01 12:35:30|6638.2|6632.2|6638.3|6632.3|6639.2|6633.2|6638.2|6632.2|0
1656678950000|2022-07-01 12:35:50|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|6638.8|6632.8|2
1656678960000|2022-07-01 12:36:00|6638.6|6632.6|6638.7|6632.7|6638.7|6632.7|6638.2|6632.2|0
1656678970000|2022-07-01 12:36:10|6638.6|6632.6|6638.7|6632.7|6638.7|6632.7|6638.6|6632.6|0
1656678990000|2022-07-01 12:36:30|6638.3|6632.3|6638.8|6632.8|6638.8|6632.8|6638.3|6632.3|0
1656679000000|2022-07-01 12:36:40|6638.1|6632.1|6636.7|6630.7|6638.1|6632.1|6636.7|6630.7|0
1656679010000|2022-07-01 12:36:50|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|6636.1|6630.1|3
1656679020000|2022-07-01 12:37:00|||||||||3
1656679030000|2022-07-01 12:37:10|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|0
1656679050000|2022-07-01 12:37:30|6636.6|6630.6|6636.7|6630.7|6639.2|6633.2|6636.6|6630.6|0
1656679070000|2022-07-01 12:37:50|6637.2|6631.2|6637.7|6631.7|6637.7|6631.7|6636.7|6630.7|0
1656679080000|2022-07-01 12:38:00|6637.1|6631.1|6636.2|6630.2|6637.1|6631.1|6636.1|6630.1|12
1656679090000|2022-07-01 12:38:10|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|6636.7|6630.7|0
1656679100000|2022-07-01 12:38:20|6636.2|6630.2|6636.7|6630.7|6636.7|6630.7|6636.2|6630.2|0
1656679120000|2022-07-01 12:38:40|6637.1|6631.1|6638.5|6632.5|6638.5|6632.5|6637.1|6631.1|12
1656679130000|2022-07-01 12:38:50|6638.6|6632.6|6637.2|6631.2|6638.6|6632.6|6637.2|6631.2|1
1656679140000|2022-07-01 12:39:00|6636.7|6630.7|6637.1|6631.1|6637.2|6631.2|6636.7|6630.7|0
1656679150000|2022-07-01 12:39:10|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|0
1656679160000|2022-07-01 12:39:20|6637.1|6631.1|6637.1|6631.1|6637.1|6631.1|6636.9|6630.9|0
1656679170000|2022-07-01 12:39:30|6637|6631|6635.5|6629.5|6637.1|6631.1|6635.5|6629.5|39
1656679180000|2022-07-01 12:39:40|6635.9|6629.9|6636|6630|6636|6630|6635.5|6629.5|5
1656679190000|2022-07-01 12:39:50|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|0
1656679200000|2022-07-01 12:40:00|6636.6|6630.6|6636|6630|6636.6|6630.6|6636|6630|0
1656679220000|2022-07-01 12:40:20|6635.8|6629.8|6632.3|6626.3|6635.8|6629.8|6632.2|6626.2|1
1656679230000|2022-07-01 12:40:30|6632.2|6626.2|6630.5|6624.5|6632.6|6626.6|6630.4|6624.4|0
1656679240000|2022-07-01 12:40:40|6630.4|6624.4|6630.5|6624.5|6630.5|6624.5|6630.4|6624.4|0
1656679260000|2022-07-01 12:41:00|6630.4|6624.4|6630|6624|6630.4|6624.4|6629.6|6623.6|5
1656679280000|2022-07-01 12:41:20|6629.5|6623.5|6630|6624|6630|6624|6629.5|6623.5|0
1656679290000|2022-07-01 12:41:30|6629.4|6623.4|6628|6622|6629.4|6623.4|6628|6622|0
1656679300000|2022-07-01 12:41:40|6629|6623|6629.8|6623.8|6630.9|6623.9|6629|6620.9|0
1656679310000|2022-07-01 12:41:50|6629.9|6623.9|6630.5|6624.5|6630.6|6624.6|6629.8|6623.8|0
1656679320000|2022-07-01 12:42:00|6630.9|6620.9|6629.9|6623.9|6631|6625|6629.3|6620.9|0
1656679330000|2022-07-01 12:42:10|6629.8|6623.8|6629.8|6623.8|6630|6624|6629.8|6623.8|0
1656679340000|2022-07-01 12:42:20|6630.9|6620.9|6630|6624|6630.9|6624|6629.3|6620.9|0
1656679360000|2022-07-01 12:42:40|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|6630.5|6624.5|0
1656679370000|2022-07-01 12:42:50|6630|6624|6631.1|6625.1|6631.1|6625.1|6629.1|6623.1|0
1656679380000|2022-07-01 12:43:00|6630.1|6624.1|6628.5|6622.5|6630.1|6624.1|6628|6622|1
1656679390000|2022-07-01 12:43:10|6629.2|6623.2|6628.6|6622.6|6629.7|6623.7|6628.2|6622.2|0
1656679400000|2022-07-01 12:43:20|6627.6|6621.6|6628.8|6622.8|6629.2|6623.2|6627.6|6621.6|0
1656679430000|2022-07-01 12:43:50|6630.2|6624.2|6630.8|6624.8|6630.8|6624.8|6630.2|6624.2|0
1656679440000|2022-07-01 12:44:00|6629.5|6619.5|6629.8|6623.8|6632.6|6623.9|6629.5|6617.5|1
1656679450000|2022-07-01 12:44:10|6630.9|6624.9|6632.9|6626.9|6633.4|6627.4|6630.9|6624.9|2
1656679460000|2022-07-01 12:44:20|6633|6627|6633|6627|6633|6627|6633|6627|0
1656679470000|2022-07-01 12:44:30|6632.9|6626.9|6631.7|6625.7|6639.1|6627|6631.7|6622.5|2
1656679480000|2022-07-01 12:44:40|6631.5|6625.5|6631.2|6621.2|6631.5|6625.5|6629.6|6621.1|1
1656679490000|2022-07-01 12:44:50|6631.6|6621.6|6631.3|6621.3|6631.6|6621.6|6631.2|6621.2|0
1656682200000|2022-07-01 13:30:00|6628.5|6618.5|6626.9|6611.9|6629.5|6621.5|6618.3|6604.8|26
1656682210000|2022-07-01 13:30:10|6627.3|6612.3|6632.4|6617.4|6634.6|6627.4|6626.2|6612.3|18
1656682220000|2022-07-01 13:30:20|6631.9|6616.9|6620.4|6605.4|6631.9|6617.9|6614.6|6605.4|4
1656682230000|2022-07-01 13:30:30|6620.8|6605.8|6612.9|6606.9|6620.8|6613.5|6612.9|6605.8|7
1656682240000|2022-07-01 13:30:40|6612.8|6606.8|6607.7|6601.7|6614.6|6608.6|6603.1|6596|14
1656682250000|2022-07-01 13:30:50|6607.6|6601.6|6612.6|6606.6|6613.3|6607.1|6607.2|6600.3|10
1656682260000|2022-07-01 13:31:00|6613.1|6607.1|6627.8|6621.8|6629.1|6623.1|6613|6607|18
1656682270000|2022-07-01 13:31:10|6627.4|6621.4|6632.7|6626.7|6632.7|6626.7|6626.5|6620.5|24
1656682280000|2022-07-01 13:31:20|6632.6|6626.6|6624.1|6618.1|6632.6|6626.6|6621.5|6615.5|7
1656682290000|2022-07-01 13:31:30|6623.6|6617.6|6623.9|6617.9|6626.1|6620.1|6623.5|6617.5|6
1656682300000|2022-07-01 13:31:40|6624.4|6618.4|6636.6|6630.6|6636.6|6630.6|6624.4|6618.4|17
1656682310000|2022-07-01 13:31:50|6636.7|6630.7|6638.1|6632.1|6639|6633|6636|6630|10
1656682320000|2022-07-01 13:32:00|6638.5|6632.5|6625.5|6619.5|6638.5|6632.5|6622.5|6616.5|10
1656682330000|2022-07-01 13:32:10|6625.4|6619.4|6622.1|6616.1|6625.4|6619.4|6617|6611|35
1656682340000|2022-07-01 13:32:20|6616|6610|6606.2|6600.2|6617|6611|6604.2|6598.2|57
1656682350000|2022-07-01 13:32:30|6606.7|6600.7|6605.1|6599.1|6608.2|6602.2|6604.7|6598.7|9
1656682360000|2022-07-01 13:32:40|6606.6|6600.6|6602.9|6596.9|6606.6|6600.6|6602.5|6596.5|6
1656682370000|2022-07-01 13:32:50|6603.3|6597.3|6604.1|6598.1|6604.9|6598.9|6602.6|6596.6|5
1656682380000|2022-07-01 13:33:00|6605.9|6599.9|6610.3|6604.3|6610.8|6604.8|6604.4|6598.4|14
1656682390000|2022-07-01 13:33:10|6610.4|6604.4|6602.4|6596.4|6610.9|6604.9|6602.4|6596.4|29
1656682400000|2022-07-01 13:33:20|6602.3|6596.3|6601.9|6595.9|6602.4|6596.4|6596.4|6590.4|2
1656682410000|2022-07-01 13:33:30|6598.8|6592.8|6600.3|6594.3|6600.9|6594.9|6597.9|6591.9|7
1656682420000|2022-07-01 13:33:40|6599.9|6593.9|6599.8|6593.8|6602.9|6596.9|6598.8|6592.8|7
1656682430000|2022-07-01 13:33:50|6599.9|6593.9|6601.4|6595.4|6603.1|6597.1|6598.8|6592.8|15
1656682440000|2022-07-01 13:34:00|6601|6595|6600.6|6594.6|6604.6|6598.6|6595.2|6589.2|9
1656682450000|2022-07-01 13:34:10|6601.6|6595.6|6603.2|6597.2|6605.1|6599.1|6599.6|6593.6|5
1656682460000|2022-07-01 13:34:20|6605|6599|6601|6595|6605.1|6599.1|6600.1|6594.1|10
1656682470000|2022-07-01 13:34:30|6601.1|6595.1|6597.2|6591.2|6603.6|6597.6|6597.2|6591.2|7
1656682480000|2022-07-01 13:34:40|6596.4|6590.4|6593.7|6587.7|6596.4|6590.4|6592.2|6586.2|5
1656682490000|2022-07-01 13:34:50|6591.4|6585.4|6590.4|6584.4|6593.1|6587.1|6584.9|6578.9|42
1656682500000|2022-07-01 13:35:00|6586.9|6580.9|6584.2|6578.2|6587.4|6581.4|6581.8|6575.8|18
1656682510000|2022-07-01 13:35:10|6583.7|6577.7|6571.5|6565.5|6583.7|6577.7|6568.5|6562.5|50
1656682520000|2022-07-01 13:35:20|6571.4|6565.4|6563.7|6553.7|6572.5|6566.5|6561|6553.5|25
1656682530000|2022-07-01 13:35:30|6562|6556|6559.4|6553.4|6562.8|6556.8|6557.9|6551.9|48
1656682540000|2022-07-01 13:35:40|6558.5|6552.5|6555.1|6549.1|6558.6|6552.6|6555.1|6549.1|18
1656682550000|2022-07-01 13:35:50|6555|6549|6550.1|6544.1|6555.2|6549.2|6549.9|6543.9|11
1656682560000|2022-07-01 13:36:00|6549.9|6543.9|6544.3|6538.3|6549.9|6543.9|6544.3|6538.3|32
1656682570000|2022-07-01 13:36:10|6543.3|6537.3|6547.4|6541.4|6547.4|6541.4|6541.9|6535.9|7
1656682580000|2022-07-01 13:36:20|6547|6541|6539|6533|6548.1|6542.1|6538.6|6532.6|14
1656682590000|2022-07-01 13:36:30|6540|6534|6540.4|6534.4|6540.4|6534.4|6538.5|6532.5|17
1656682600000|2022-07-01 13:36:40|6543.8|6537.8|6547.8|6541.8|6550.3|6544.3|6543.8|6537.8|16
1656682610000|2022-07-01 13:36:50|6547.9|6541.9|6550.1|6544.1|6550.6|6544.6|6547.6|6541.6|13
1656682620000|2022-07-01 13:37:00|6550.2|6544.2|6550.5|6544.5|6551|6545|6549.5|6543.5|36
1656682630000|2022-07-01 13:37:10|6550.9|6544.9|6557.7|6551.7|6557.8|6551.8|6550.5|6544.5|12
1656682640000|2022-07-01 13:37:20|6557.2|6551.2|6555.4|6549.4|6557.2|6551.2|6553.3|6547.3|2
1656682650000|2022-07-01 13:37:30|6555|6549|6557.7|6551.7|6557.7|6551.7|6554.9|6548.9|5
1656682660000|2022-07-01 13:37:40|6557.6|6551.6|6560.9|6554.9|6562.3|6556.3|6557.6|6551.6|4
1656682670000|2022-07-01 13:37:50|6561|6555|6550.5|6544.5|6562.3|6556.3|6550.5|6544.5|53
1656682680000|2022-07-01 13:38:00|6551|6545|6549.5|6543.5|6552.5|6546.5|6549.5|6543.5|1
1656682690000|2022-07-01 13:38:10|6549|6543|6545.9|6539.9|6549|6543|6545.9|6539.9|0
1656682700000|2022-07-01 13:38:20|6546|6540|6540|6534|6546|6540|6540|6534|8
1656682710000|2022-07-01 13:38:30|6541|6535|6541|6535|6541.5|6535.5|6540|6534|1
1656682720000|2022-07-01 13:38:40|6542|6536|6535.6|6529.6|6542.3|6536.3|6535.6|6529.6|13
1656682730000|2022-07-01 13:38:50|6534.3|6528.3|6536.7|6530.7|6537.3|6531.3|6534.3|6528.3|13
1656682740000|2022-07-01 13:39:00|6537.2|6531.2|6535.7|6529.7|6537.2|6531.2|6535.2|6529.2|20
1656682750000|2022-07-01 13:39:10|6534.3|6528.3|6538.5|6532.5|6538.6|6532.6|6534.3|6528.3|3
1656682760000|2022-07-01 13:39:20|6538.6|6532.6|6539.1|6533.1|6539.7|6533.7|6536.6|6530.6|2
1656682770000|2022-07-01 13:39:30|6538.5|6532.5|6535.8|6529.8|6539.1|6533.1|6535.8|6529.8|4
1656682780000|2022-07-01 13:39:40|6536.3|6530.3|6536.8|6530.8|6536.8|6530.8|6535.2|6529.2|12
1656682790000|2022-07-01 13:39:50|6537.3|6531.3|6535.7|6529.7|6537.3|6531.3|6535.3|6529.3|4
1656682800000|2022-07-01 13:40:00|6535.8|6529.8|6532.6|6526.6|6537.3|6531.3|6532.1|6526.1|84
1656682810000|2022-07-01 13:40:10|6532.1|6526.1|6532.6|6526.6|6534|6528|6531.6|6525.6|20
1656682820000|2022-07-01 13:40:20|6534|6528|6530.1|6524.1|6534.1|6528.1|6529.7|6523.7|27
1656682830000|2022-07-01 13:40:30|6530.6|6524.6|6526.6|6520.6|6530.6|6524.6|6526.2|6520.2|13
1656682840000|2022-07-01 13:40:40|6526.7|6520.7|6527.1|6521.1|6527.7|6521.7|6526.2|6520.2|5
1656682850000|2022-07-01 13:40:50|6531.6|6525.6|6528.4|6522.4|6533.4|6527.4|6527.4|6521.4|9
1656682860000|2022-07-01 13:41:00|6528.9|6522.9|6530.6|6524.6|6534.2|6528.2|6527.4|6521.4|14
1656682870000|2022-07-01 13:41:10|6531.2|6525.2|6526.4|6520.4|6532.6|6526.6|6525.8|6519.8|20
1656682880000|2022-07-01 13:41:20|6525.9|6519.9|6525.9|6519.9|6530.4|6524.4|6525.9|6519.9|6
1656682890000|2022-07-01 13:41:30|6526.3|6520.3|6530.4|6524.4|6530.4|6524.4|6525.4|6519.4|1
1656682900000|2022-07-01 13:41:40|6530.8|6524.8|6533.4|6527.4|6537.4|6531.4|6530.8|6524.8|2
1656682910000|2022-07-01 13:41:50|6532.4|6526.4|6525.4|6519.4|6532.9|6526.9|6525.4|6519.4|9
1656682920000|2022-07-01 13:42:00|6525.5|6519.5|6529.3|6523.3|6530.5|6524.5|6525.5|6519.5|18
1656682930000|2022-07-01 13:42:10|6528.8|6522.8|6531.2|6525.2|6531.3|6525.3|6528.7|6522.7|0
1656682940000|2022-07-01 13:42:20|6531.9|6525.9|6531.8|6525.8|6531.9|6525.9|6531.2|6525.2|8
1656682950000|2022-07-01 13:42:30|6531.7|6525.7|6532.3|6526.3|6532.7|6526.7|6531.7|6525.7|1
1656682960000|2022-07-01 13:42:40|6532.7|6526.7|6533.8|6527.8|6533.8|6527.8|6532.7|6526.7|0
1656682970000|2022-07-01 13:42:50|6535.3|6529.3|6535.8|6529.8|6536.1|6530.1|6535.3|6529.3|3
1656682980000|2022-07-01 13:43:00|6536.4|6530.4|6538.2|6532.2|6538.2|6532.2|6535.3|6529.3|5
1656682990000|2022-07-01 13:43:10|6538.1|6532.1|6537.2|6531.2|6538.1|6532.1|6537.2|6531.2|4
1656683000000|2022-07-01 13:43:20|6536.7|6530.7|6535.7|6529.7|6536.7|6530.7|6535.2|6529.2|43
1656683010000|2022-07-01 13:43:30|6535.2|6529.2|6533.5|6527.5|6535.6|6529.6|6533.4|6527.4|10
1656683020000|2022-07-01 13:43:40|6533.4|6527.4|6528.7|6522.7|6533.4|6527.4|6528.2|6522.2|27
1656683030000|2022-07-01 13:43:50|6530.9|6524.9|6532.6|6526.6|6532.9|6526.9|6530.9|6524.9|2
1656683040000|2022-07-01 13:44:00|6532.7|6526.7|6531.6|6525.6|6533.2|6527.2|6531.6|6525.6|4
1656683050000|2022-07-01 13:44:10|6532.2|6526.2|6532.7|6526.7|6533.2|6527.2|6531.7|6525.7|10
1656683060000|2022-07-01 13:44:20|6533.1|6527.1|6532.7|6526.7|6534.2|6528.2|6532.6|6526.6|2
1656683070000|2022-07-01 13:44:30|6533.1|6527.1|6536.6|6530.6|6537.3|6531.3|6533.1|6527.1|9
1656683080000|2022-07-01 13:44:40|6536.5|6530.5|6535.9|6529.9|6536.6|6530.6|6535.9|6529.9|3
1656683090000|2022-07-01 13:44:50|6536|6530|6532.6|6526.6|6536|6530|6531.7|6525.7|39
1656683100000|2022-07-01 13:45:00|6534.1|6528.1|6533.9|6527.9|6537.8|6531.8|6533.6|6527.6|4
1656683110000|2022-07-01 13:45:10|6533.8|6527.8|6535.6|6529.6|6536.1|6530.1|6532.3|6526.3|9
1656683120000|2022-07-01 13:45:20|6536.4|6530.4|6539.1|6533.1|6539.1|6533.1|6536.4|6530.4|18
1656683130000|2022-07-01 13:45:30|6541.7|6535.7|6550|6544|6550.6|6544.6|6541.7|6535.7|11
1656683140000|2022-07-01 13:45:40|6550.4|6544.4|6549.9|6543.9|6550.6|6544.6|6549.5|6543.5|9
1656683150000|2022-07-01 13:45:50|6554.7|6548.7|6551.6|6545.6|6554.7|6548.7|6551.1|6545.1|8
1656683160000|2022-07-01 13:46:00|6551.2|6545.2|6557.2|6551.2|6557.2|6551.2|6550.9|6544.9|9
1656683170000|2022-07-01 13:46:10|6557.7|6551.7|6560|6554|6563|6557|6555.8|6549.8|15
1656683180000|2022-07-01 13:46:20|6562.5|6552.5|6565.4|6559.4|6566.5|6560.5|6560.9|6552.5|2
1656683190000|2022-07-01 13:46:30|6565|6559|6565.4|6559.4|6565.4|6559.4|6562.9|6556.9|2
1656683200000|2022-07-01 13:46:40|6565|6559|6569.3|6563.3|6570.7|6564.7|6565|6559|0
1656683210000|2022-07-01 13:46:50|6571.3|6565.3|6575.9|6569.9|6576|6570|6571.3|6565.3|3
1656683220000|2022-07-01 13:47:00|6575.5|6569.5|6574.6|6568.6|6575.5|6569.5|6574.6|6568.6|1
1656683230000|2022-07-01 13:47:10|6575|6569|6584.4|6578.4|6585.1|6579.1|6575|6569|10
1656683240000|2022-07-01 13:47:20|6583.6|6577.6|6576.9|6570.9|6583.6|6577.6|6576.4|6570.4|4
1656683250000|2022-07-01 13:47:30|6576.5|6570.5|6575.4|6569.4|6577.5|6571.5|6574.9|6568.9|2
1656683260000|2022-07-01 13:47:40|6577.4|6571.4|6580.1|6574.1|6580.1|6574.1|6576|6570|9
1656683270000|2022-07-01 13:47:50|6581.8|6575.8|6588.8|6582.8|6588.8|6582.8|6581.8|6575.8|35
1656683280000|2022-07-01 13:48:00|6588.4|6582.4|6597.4|6591.4|6597.4|6591.4|6586.9|6580.9|19
1656683290000|2022-07-01 13:48:10|6596.9|6590.9|6603.9|6597.9|6603.9|6597.9|6593.8|6587.8|5
1656683300000|2022-07-01 13:48:20|6604.8|6598.8|6605.7|6599.7|6606.2|6600.2|6603.3|6597.3|5
1656683310000|2022-07-01 13:48:30|6604.7|6598.7|6603.3|6597.3|6604.7|6598.7|6602.2|6596.2|1
1656683320000|2022-07-01 13:48:40|6603.7|6597.7|6602.6|6596.6|6604.7|6598.7|6602.6|6596.6|2
1656683330000|2022-07-01 13:48:50|6602.7|6596.7|6596.6|6590.6|6602.7|6596.7|6596.6|6590.6|4
1656683340000|2022-07-01 13:49:00|6595.6|6589.6|6594.4|6588.4|6596.6|6590.6|6592.4|6586.4|7
1656683350000|2022-07-01 13:49:10|6593.8|6587.8|6592|6586|6595|6589|6591.9|6585.9|4
1656683360000|2022-07-01 13:49:20|6591.9|6585.9|6589.3|6583.3|6594.2|6588.2|6588.4|6582.4|6
1656683370000|2022-07-01 13:49:30|6588.8|6582.8|6584.1|6578.1|6588.8|6582.8|6584.1|6578.1|0
1656683380000|2022-07-01 13:49:40|6583.9|6577.9|6583.9|6577.9|6584.5|6578.5|6582.8|6576.8|16
1656683390000|2022-07-01 13:49:50|6583.3|6577.3|6582.7|6576.7|6583.4|6577.4|6582.7|6576.7|5
1656683400000|2022-07-01 13:50:00|6583.2|6577.2|6584.5|6578.5|6584.9|6578.9|6582.8|6576.8|5
1656683410000|2022-07-01 13:50:10|6584.4|6578.4|6582.9|6576.9|6584.4|6578.4|6582.9|6576.9|0
1656683420000|2022-07-01 13:50:20|6583.3|6577.3|6582.5|6576.5|6583.3|6577.3|6581.9|6575.9|29
1656683430000|2022-07-01 13:50:30|6582.4|6576.4|6582.7|6576.7|6582.8|6576.8|6581.9|6575.9|19
1656683440000|2022-07-01 13:50:40|6582.6|6576.6|6582.6|6576.6|6582.7|6576.7|6582.1|6576.1|31
1656683450000|2022-07-01 13:50:50|6582.1|6576.1|6575.8|6569.8|6582.2|6576.2|6575.8|6569.8|42
1656683460000|2022-07-01 13:51:00|6576.3|6570.3|6570.6|6564.6|6576.3|6570.3|6570.5|6564.5|6
1656683470000|2022-07-01 13:51:10|6571.1|6565.1|6566.3|6560.3|6571.1|6565.1|6566.3|6560.3|8
1656683480000|2022-07-01 13:51:20|6563.5|6557.5|6562.7|6556.7|6564.5|6558.5|6561.9|6555.9|15
1656683490000|2022-07-01 13:51:30|6563.1|6557.1|6566.2|6560.2|6566.3|6560.3|6563.1|6557.1|2
1656683500000|2022-07-01 13:51:40|6566.3|6560.3|6567.2|6561.2|6567.2|6561.2|6565.6|6559.6|5
1656683510000|2022-07-01 13:51:50|6566.8|6560.8|6563.2|6557.2|6567.2|6561.2|6563.2|6557.2|6
1656683520000|2022-07-01 13:52:00|6562.6|6556.6|6566.6|6560.6|6567.7|6561.7|6562.6|6556.6|5
1656683530000|2022-07-01 13:52:10|6566.2|6560.2|6567.2|6561.2|6567.7|6561.7|6566.1|6560.1|1
1656683540000|2022-07-01 13:52:20|6566.7|6560.7|6565.8|6559.8|6567.2|6561.2|6565.2|6559.2|2
1656683550000|2022-07-01 13:52:30|6566.7|6560.7|6566.8|6560.8|6567.2|6561.2|6566.7|6560.7|3
1656683570000|2022-07-01 13:52:50|6566.3|6560.3|6563.3|6557.3|6566.3|6560.3|6562.8|6556.8|1
1656683580000|2022-07-01 13:53:00|6562.8|6556.8|6561.3|6555.3|6563.3|6557.3|6560.8|6554.8|3
1656683590000|2022-07-01 13:53:10|6557|6551|6557|6551|6558.4|6552.4|6557|6551|38
1656683600000|2022-07-01 13:53:20|6556.5|6550.5|6554.7|6548.7|6556.9|6550.9|6554.3|6548.3|10
1656683610000|2022-07-01 13:53:30|6554.3|6548.3|6554.8|6548.8|6555.7|6549.7|6554.3|6548.3|27
1656683620000|2022-07-01 13:53:40|6555.2|6549.2|6558.1|6552.1|6558.3|6552.3|6554.8|6548.8|8
1656683630000|2022-07-01 13:53:50|6558.2|6552.2|6558.6|6552.6|6558.7|6552.7|6558.1|6552.1|0
1656683640000|2022-07-01 13:54:00|6558.5|6552.5|6560.7|6554.7|6562|6556|6558.1|6552.1|1
1656683650000|2022-07-01 13:54:10|6562|6556|6561|6555|6564.2|6558.2|6561|6555|4
1656683660000|2022-07-01 13:54:20|6560.7|6554.7|6558.6|6552.6|6560.7|6554.7|6557.6|6551.6|0
1656683670000|2022-07-01 13:54:30|6558.5|6552.5|6556.4|6550.4|6559|6553|6556.4|6550.4|2
1656683680000|2022-07-01 13:54:40|6555.6|6549.6|6555.1|6549.1|6556|6550|6554.7|6548.7|6
1656683690000|2022-07-01 13:54:50|6555.6|6549.6|6557.4|6551.4|6557.9|6551.9|6555.6|6549.6|3
1656683700000|2022-07-01 13:55:00|6556.9|6550.9|6563.9|6557.9|6563.9|6557.9|6556.1|6550.1|3
1656683710000|2022-07-01 13:55:10|6564|6558|6565.1|6559.1|6565.2|6559.2|6563.1|6557.1|16
1656683720000|2022-07-01 13:55:20|6566.5|6560.5|6567.2|6561.2|6567.2|6561.2|6566|6560|1
1656683730000|2022-07-01 13:55:30|6567.1|6561.1|6564.1|6558.1|6567.2|6561.2|6564.1|6558.1|0
1656683740000|2022-07-01 13:55:40|6564.5|6558.5|6565.1|6559.1|6565.6|6559.6|6563|6557|5
1656683750000|2022-07-01 13:55:50|6565.3|6559.3|6565.4|6559.4|6565.4|6559.4|6564.9|6558.9|2
1656683760000|2022-07-01 13:56:00|6567.4|6561.4|6568.7|6562.7|6568.9|6562.9|6566.4|6560.4|2
1656683770000|2022-07-01 13:56:10|6569.3|6563.3|6572.2|6566.2|6575.9|6569.9|6569.3|6563.3|7
1656683780000|2022-07-01 13:56:20|6571.7|6565.7|6568.6|6562.6|6572.1|6566.1|6568.6|6562.6|0
1656683790000|2022-07-01 13:56:30|6568.7|6562.7|6568.6|6562.6|6568.7|6562.7|6568.6|6562.6|3
1656683800000|2022-07-01 13:56:40|6569.2|6563.2|6568.6|6562.6|6570.1|6564.1|6568.6|6562.6|2
1656683810000|2022-07-01 13:56:50|6567.8|6561.8|6568.6|6562.6|6568.8|6562.8|6567.6|6561.6|19
1656683820000|2022-07-01 13:57:00|6568.1|6562.1|6564.6|6558.6|6568.7|6562.7|6564.1|6558.1|3
1656683830000|2022-07-01 13:57:10|6564.9|6558.9|6564.7|6558.7|6564.9|6558.9|6564.7|6558.7|0
1656683840000|2022-07-01 13:57:20|6564.9|6558.9|6560.8|6554.8|6564.9|6558.9|6560.8|6554.8|6
1656683850000|2022-07-01 13:57:30|6560.4|6554.4|6561.3|6555.3|6561.7|6555.7|6558.3|6552.3|11
1656683860000|2022-07-01 13:57:40|6562.3|6556.3|6562.9|6556.9|6563.9|6557.9|6562.3|6556.3|1
1656683870000|2022-07-01 13:57:50|6562.8|6556.8|6563.9|6557.9|6564.3|6558.3|6562.7|6556.7|0
1656683880000|2022-07-01 13:58:00|6566.7|6560.7|6570.1|6564.1|6571.1|6565.1|6566.7|6560.7|3
1656683890000|2022-07-01 13:58:10|6568.8|6562.8|6561.8|6555.8|6569.2|6563.2|6561.7|6555.7|2
1656683900000|2022-07-01 13:58:20|6561.7|6555.7|6562.8|6556.8|6562.8|6556.8|6561.7|6555.7|1
1656683910000|2022-07-01 13:58:30|6561.3|6555.3|6565|6559|6565|6559|6560.8|6554.8|6
1656683920000|2022-07-01 13:58:40|6565.4|6559.4|6564.7|6558.7|6565.6|6559.6|6564.4|6558.4|0
1656683930000|2022-07-01 13:58:50|6565.1|6559.1|6568.9|6562.9|6568.9|6562.9|6564.7|6558.7|0
1656683940000|2022-07-01 13:59:00|6570|6560|6567.5|6561.5|6570.1|6561.7|6567.5|6559.7|0
1656683950000|2022-07-01 13:59:10|6567|6561|6562.4|6556.4|6567.9|6561|6561.9|6555.9|0
1656683960000|2022-07-01 13:59:20|6560.5|6554.5|6556.4|6550.4|6561.7|6554.6|6556.4|6546.7|5
1656683970000|2022-07-01 13:59:30|6556.3|6550.3|6550.6|6544.6|6556.4|6550.4|6549|6543|4
1656683980000|2022-07-01 13:59:40|6550.7|6544.7|6550.3|6544.3|6551.2|6545.2|6550.1|6544.1|2
1656683990000|2022-07-01 13:59:50|6550.6|6544.6|6548.1|6542.1|6551.1|6545.1|6548.1|6542.1|2
1656684000000|2022-07-01 14:00:00|6547.6|6541.6|6547.7|6541.7|6548.1|6542.1|6546.7|6540.7|17
1656684010000|2022-07-01 14:00:10|6548|6542|6545.6|6539.6|6548.1|6542.1|6545.1|6536.3|4
1656684020000|2022-07-01 14:00:20|6546.7|6540.7|6545.5|6539.5|6547.7|6541.7|6545.5|6539.5|0
1656684030000|2022-07-01 14:00:30|6545.6|6539.6|6545.8|6539.8|6546.7|6540.7|6544.7|6538.7|5
1656684040000|2022-07-01 14:00:40|6546.2|6540.2|6544.1|6538.1|6546.2|6540.2|6544|6538|6
1656684050000|2022-07-01 14:00:50|6543.6|6537.6|6544.5|6538.5|6545.4|6539.4|6543.6|6537.6|2
1656684060000|2022-07-01 14:01:00|6544.9|6538.9|6547.4|6541.4|6547.5|6541.5|6544.4|6538.4|1
1656684070000|2022-07-01 14:01:10|6547.5|6541.5|6544.6|6538.6|6547.5|6541.5|6544.6|6538.6|4
1656684080000|2022-07-01 14:01:20|6545|6539|6544.1|6538.1|6545.1|6539.1|6544|6538|11
1656684090000|2022-07-01 14:01:30|6543.6|6537.6|6543.7|6537.7|6543.7|6537.7|6542.6|6536.6|7
1656684100000|2022-07-01 14:01:40|6543.6|6537.6|6547|6541|6547|6541|6543.1|6537.1|12
1656684110000|2022-07-01 14:01:50|6546.1|6540.1|6553|6547|6553|6547|6546.1|6540.1|9
1656684120000|2022-07-01 14:02:00|6553.4|6547.4|6551.7|6545.7|6559.5|6553.5|6551.7|6545.7|3
1656684130000|2022-07-01 14:02:10|6551.2|6545.2|6550.8|6544.8|6551.2|6545.2|6549.3|6543.3|7
1656684140000|2022-07-01 14:02:20|6550.7|6544.7|6552.2|6546.2|6552.2|6546.2|6550.7|6544.7|0
1656684150000|2022-07-01 14:02:30|6551.8|6545.8|6544.8|6538.8|6551.8|6545.8|6544.2|6538.2|3
1656684160000|2022-07-01 14:02:40|6545.2|6539.2|6545.2|6539.2|6546.2|6540.2|6544.7|6538.7|10
1656684170000|2022-07-01 14:02:50|6544.4|6538.4|6550.2|6544.2|6552.7|6546.7|6544.3|6538.3|1
1656684180000|2022-07-01 14:03:00|6549.7|6543.7|6544.8|6538.8|6549.7|6543.7|6544.8|6538.8|0
1656684190000|2022-07-01 14:03:10|6545.7|6539.7|6545.7|6539.7|6545.8|6539.8|6544.3|6538.3|2
1656684200000|2022-07-01 14:03:20|6544.8|6538.8|6547.6|6541.6|6547.7|6541.7|6544.7|6538.7|3
1656684210000|2022-07-01 14:03:30|6547.7|6541.7|6545.7|6539.7|6547.7|6541.7|6545.7|6539.7|1
1656684220000|2022-07-01 14:03:40|6542.1|6536.1|6540.1|6534.1|6542.1|6536.1|6538.7|6532.7|2
1656684230000|2022-07-01 14:03:50|6538.7|6532.7|6543.6|6537.6|6543.6|6537.6|6538.7|6532.7|1
1656684240000|2022-07-01 14:04:00|6542.6|6536.6|6539.5|6533.5|6542.7|6536.7|6539|6533|8
1656684250000|2022-07-01 14:04:10|6541.2|6535.2|6540.6|6534.6|6541.2|6535.2|6540.6|6534.6|0
1656684260000|2022-07-01 14:04:20|6541|6535|6543.1|6537.1|6543.6|6537.6|6541|6535|0
1656684270000|2022-07-01 14:04:30|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6542.3|6536.3|2
1656684280000|2022-07-01 14:04:40|6543|6537|6544|6538|6544.2|6538.2|6541.5|6535.5|2
1656684290000|2022-07-01 14:04:50|6544.6|6538.6|6545.6|6539.6|6545.9|6539.9|6544.6|6538.6|0
1656684300000|2022-07-01 14:05:00|6544.5|6538.5|6545|6539|6545.1|6539.1|6544.1|6538.1|0
1656684310000|2022-07-01 14:05:10|6545.1|6539.1|6550.2|6544.2|6551|6545|6544.7|6538.7|5
1656684320000|2022-07-01 14:05:20|6553|6547|6553.6|6547.6|6556|6548|6552.7|6546|0
1656684330000|2022-07-01 14:05:30|6552.7|6546.7|6551.5|6545.5|6552.7|6546.7|6549.5|6543.5|11
1656684340000|2022-07-01 14:05:40|6551.6|6545.6|6546.4|6540.4|6551.6|6545.6|6546.4|6540.4|1
1656684350000|2022-07-01 14:05:50|6546.5|6540.5|6545.4|6539.4|6549|6543|6545.4|6539.4|8
1656684360000|2022-07-01 14:06:00|6545.3|6539.3|6543.3|6537.3|6545.4|6539.4|6543.3|6537.3|0
1656684370000|2022-07-01 14:06:10|6542.9|6536.9|6535.9|6529.9|6542.9|6536.9|6535.9|6529.9|1
1656684380000|2022-07-01 14:06:20|6536.3|6530.3|6536|6530|6538.8|6532.8|6535|6529|6
1656684390000|2022-07-01 14:06:30|6535.9|6529.9|6540.9|6534.9|6540.9|6534.9|6535.9|6529.9|0
1656684400000|2022-07-01 14:06:40|6540.5|6534.5|6543.6|6537.6|6545|6539|6540.5|6534.5|0
1656684410000|2022-07-01 14:06:50|6543.2|6537.2|6544.1|6538.1|6545.6|6539.6|6543.1|6537.1|2
1656684420000|2022-07-01 14:07:00|6544|6538|6545.3|6539.3|6545.6|6539.6|6543.5|6537.5|1
1656684430000|2022-07-01 14:07:10|6546|6540|6545|6539|6548.7|6542.7|6544.9|6538.9|3
1656684440000|2022-07-01 14:07:20|6545.9|6539.9|6547.3|6541.3|6547.9|6541.9|6545.8|6539.8|0
1656684450000|2022-07-01 14:07:30|6547.4|6541.4|6546.4|6540.4|6548.3|6542.3|6545|6539|0
1656684460000|2022-07-01 14:07:40|6546.3|6540.3|6544|6538|6546.3|6540.3|6544|6538|0
1656684470000|2022-07-01 14:07:50|6543.4|6537.4|6543.4|6537.4|6544.5|6538.5|6543|6537|0
1656684480000|2022-07-01 14:08:00|6543|6537|6545.2|6539.2|6545.3|6539.3|6542.4|6536.4|4
1656684490000|2022-07-01 14:08:10|6545.3|6539.3|6547.8|6541.8|6547.8|6541.8|6544.7|6538.7|4
1656684500000|2022-07-01 14:08:20|6547.3|6541.3|6548.7|6542.7|6548.7|6542.7|6547.2|6541.2|0
1656684510000|2022-07-01 14:08:30|6546.7|6540.7|6548.7|6542.7|6548.7|6542.7|6546.7|6540.7|2
1656684520000|2022-07-01 14:08:40|6548.2|6542.2|6545.3|6539.3|6548.2|6542.2|6543.7|6537.7|6
1656684530000|2022-07-01 14:08:50|6545.8|6539.8|6542.2|6536.2|6546.7|6540.7|6542.2|6536.2|2
1656684540000|2022-07-01 14:09:00|6541.8|6535.8|6541.7|6535.7|6543.2|6537.2|6541.7|6535.7|11
1656684550000|2022-07-01 14:09:10|6541.8|6535.8|6542.8|6536.8|6544.2|6538.2|6541.7|6535.7|9
1656684560000|2022-07-01 14:09:20|6542.7|6536.7|6542|6536|6544.7|6538.7|6542|6536|2
1656684570000|2022-07-01 14:09:30|6542.4|6536.4|6543.7|6537.7|6544.2|6538.2|6542|6536|9
1656684580000|2022-07-01 14:09:40|6545.2|6539.2|6547.2|6541.2|6547.2|6541.2|6545.2|6539.2|0
1656684590000|2022-07-01 14:09:50|6548.2|6542.2|6546.7|6540.7|6548.2|6542.2|6546.7|6540.7|5
1656684600000|2022-07-01 14:10:00|6547.2|6541.2|6543.7|6537.7|6547.2|6541.2|6543.7|6537.7|1
1656684610000|2022-07-01 14:10:10|6544.2|6538.2|6544.6|6538.6|6545.2|6539.2|6543.7|6537.7|0
1656684620000|2022-07-01 14:10:20|6544.7|6538.7|6545.1|6539.1|6546.2|6540.2|6544.7|6538.7|0
1656684630000|2022-07-01 14:10:30|6545.2|6539.2|6545.5|6539.5|6546.4|6540.4|6543.7|6537.7|4
1656684640000|2022-07-01 14:10:40|6546|6540|6547.1|6541.1|6547.1|6541.1|6545.5|6539.5|0
1656684650000|2022-07-01 14:10:50|6547.2|6541.2|6547.6|6541.6|6547.6|6541.6|6547.2|6541.2|0
1656684660000|2022-07-01 14:11:00|6548.2|6542.2|6556.2|6550.2|6557.1|6551.1|6548.2|6542.2|7
1656684670000|2022-07-01 14:11:10|6556.1|6550.1|6557.6|6551.6|6558.1|6552.1|6555.6|6549.6|0
1656684680000|2022-07-01 14:11:20|6558|6552|6556.6|6550.6|6558.1|6552.1|6555.1|6549.1|0
1656684690000|2022-07-01 14:11:30|6556.1|6550.1|6552.6|6546.6|6556.6|6550.6|6550.6|6544.6|7
1656684700000|2022-07-01 14:11:40|6552.1|6546.1|6547.7|6541.7|6552.1|6546.1|6547.6|6541.6|6
1656684710000|2022-07-01 14:11:50|6548.1|6542.1|6546.1|6540.1|6548.1|6542.1|6546.1|6540.1|2
1656684720000|2022-07-01 14:12:00|6546.2|6540.2|6542.6|6536.6|6546.6|6540.6|6542.6|6536.6|1
1656684730000|2022-07-01 14:12:10|6542.2|6536.2|6545.2|6539.2|6545.2|6539.2|6541|6535|1
1656684740000|2022-07-01 14:12:20|6541.6|6535.6|6543.6|6537.6|6543.6|6537.6|6541.6|6535.6|6
1656684750000|2022-07-01 14:12:30|6543.1|6537.1|6541.6|6535.6|6543.6|6537.6|6541.6|6535.6|0
1656684760000|2022-07-01 14:12:40|6541.2|6535.2|6542.6|6536.6|6542.6|6536.6|6541.2|6535.2|0
1656684770000|2022-07-01 14:12:50|6543.6|6537.6|6543.2|6537.2|6543.6|6537.6|6542.2|6536.2|1
1656684780000|2022-07-01 14:13:00|6543.6|6537.6|6546.2|6540.2|6546.7|6540.7|6543.6|6537.6|0
1656684790000|2022-07-01 14:13:10|6545.7|6539.7|6542.5|6536.5|6545.7|6539.7|6542.5|6536.5|12
1656684800000|2022-07-01 14:13:20|6542.1|6536.1|6543.1|6537.1|6543.5|6537.5|6542|6536|0
1656684810000|2022-07-01 14:13:30|6543|6537|6543|6537|6543|6537|6543|6537|0
1656684820000|2022-07-01 14:13:40|6542.6|6536.6|6542|6536|6543|6537|6541.5|6535.5|0
1656684830000|2022-07-01 14:13:50|6541.9|6535.9|6541|6535|6541.9|6535.9|6541|6535|0
1656684840000|2022-07-01 14:14:00|6540.5|6534.5|6539.9|6533.9|6540.5|6534.5|6537|6531|10
1656684850000|2022-07-01 14:14:10|6539.5|6533.5|6536.8|6530.8|6539.8|6533.8|6536.8|6530.8|0
1656684860000|2022-07-01 14:14:20|6536.3|6530.3|6534|6528|6536.7|6530.7|6533.6|6527.6|8
1656684870000|2022-07-01 14:14:30|6534.5|6528.5|6535|6529|6535.1|6529.1|6533.6|6527.6|15
1656684880000|2022-07-01 14:14:40|6535.1|6529.1|6524.2|6518.2|6535.1|6529.1|6524.2|6518.2|25
1656684890000|2022-07-01 14:14:50|6524.1|6518.1|6529|6523|6529.5|6523.5|6524.1|6518.1|5
1656684900000|2022-07-01 14:15:00|6528.9|6522.9|6527.5|6521.5|6530.5|6524.5|6527.5|6521.5|0
1656684910000|2022-07-01 14:15:10|6528.3|6522.3|6530.5|6524.5|6530.5|6524.5|6527.9|6521.9|0
1656684920000|2022-07-01 14:15:20|6531.5|6525.5|6530.7|6524.7|6531.6|6525.6|6530.7|6524.7|1
1656684930000|2022-07-01 14:15:30|6530.1|6524.1|6531.1|6525.1|6531.2|6525.2|6528.6|6522.6|8
1656684940000|2022-07-01 14:15:40|6531.6|6525.6|6533|6527|6534.6|6528.6|6531.6|6525.6|7
1656684950000|2022-07-01 14:15:50|6532.6|6526.6|6529.6|6523.6|6533|6527|6528.6|6522.6|12
1656684960000|2022-07-01 14:16:00|6530.1|6524.1|6538.6|6532.6|6538.6|6532.6|6530.1|6524.1|9
1656684970000|2022-07-01 14:16:10|6539.1|6533.1|6541.1|6535.1|6541.1|6535.1|6536.6|6530.6|2
1656684980000|2022-07-01 14:16:20|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6536.1|6530.1|7
1656684990000|2022-07-01 14:16:30|6538.6|6532.6|6536.4|6530.4|6538.8|6532.8|6536.4|6530.4|8
1656685000000|2022-07-01 14:16:40|6534.9|6528.9|6528.6|6522.6|6534.9|6528.9|6528.6|6522.6|1
1656685010000|2022-07-01 14:16:50|6528.7|6522.7|6528.8|6522.8|6529.3|6523.3|6527.9|6521.9|1
1656685020000|2022-07-01 14:17:00|6528.3|6522.3|6525.9|6519.9|6528.3|6522.3|6525.9|6519.9|2
1656685030000|2022-07-01 14:17:10|6526.3|6520.3|6525.6|6519.6|6527.3|6521.3|6524.1|6518.1|1
1656685040000|2022-07-01 14:17:20|6526.6|6520.6|6524.6|6518.6|6526.6|6520.6|6524.6|6518.6|5
1656685050000|2022-07-01 14:17:30|6525.6|6519.6|6527.6|6521.6|6528.6|6522.6|6525.6|6519.6|12
1656685060000|2022-07-01 14:17:40|6527.5|6521.5|6525.6|6519.6|6527.5|6521.5|6525.6|6519.6|0
1656685070000|2022-07-01 14:17:50|6526.1|6520.1|6520.9|6514.9|6526.1|6520.1|6519.3|6513.3|7
1656685080000|2022-07-01 14:18:00|6520.7|6514.7|6519.4|6513.4|6521.8|6515.8|6519.4|6513.4|6
1656685090000|2022-07-01 14:18:10|6519.9|6513.9|6519.8|6513.8|6519.9|6513.9|6519.3|6513.3|2
1656685100000|2022-07-01 14:18:20|6519.9|6513.9|6521.8|6515.8|6523.3|6517.3|6519.9|6513.9|3
1656685110000|2022-07-01 14:18:30|6521.7|6515.7|6520.4|6514.4|6521.8|6515.8|6520.4|6514.4|0
1656685120000|2022-07-01 14:18:40|6520.9|6514.9|6533.1|6527.1|6533.1|6527.1|6520.9|6514.9|22
1656685130000|2022-07-01 14:18:50|6532.6|6526.6|6532.6|6526.6|6533.2|6527.2|6531.6|6525.6|0
1656685140000|2022-07-01 14:19:00|6532.1|6526.1|6534.6|6528.6|6535.6|6529.6|6532.1|6526.1|6
1656685150000|2022-07-01 14:19:10|6534.5|6528.5|6534.6|6528.6|6535.6|6529.6|6534.5|6528.5|0
1656685160000|2022-07-01 14:19:20|6535.1|6529.1|6532.6|6526.6|6535.1|6529.1|6532.1|6526.1|0
1656685170000|2022-07-01 14:19:30|6536.4|6530.4|6532.8|6526.8|6536.4|6530.4|6532.4|6526.4|23
1656685180000|2022-07-01 14:19:40|6533|6527|6532.4|6526.4|6533.9|6527.9|6532.4|6526.4|2
1656685190000|2022-07-01 14:19:50|6531.9|6525.9|6531.1|6525.1|6531.9|6525.9|6528.5|6522.5|2
1656685200000|2022-07-01 14:20:00|6530.5|6524.5|6528|6522|6530.6|6524.6|6528|6522|0
1656685210000|2022-07-01 14:20:10|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1656685220000|2022-07-01 14:20:20|6528|6522|6528.5|6522.5|6528.5|6522.5|6527.9|6521.9|1
1656685230000|2022-07-01 14:20:30|6529|6523|6527.5|6521.5|6529|6523|6527.5|6521.5|1
1656685240000|2022-07-01 14:20:40|6528.5|6522.5|6529.6|6523.6|6530.1|6524.1|6528.5|6522.5|2
1656685250000|2022-07-01 14:20:50|6529.1|6523.1|6531.5|6525.5|6532.1|6526.1|6528.6|6522.6|3
1656685260000|2022-07-01 14:21:00|6531|6525|6530.1|6524.1|6531|6525|6530.1|6524.1|0
1656685270000|2022-07-01 14:21:10|6528.7|6522.7|6530.2|6524.2|6530.5|6524.5|6528.7|6522.7|7
1656685280000|2022-07-01 14:21:20|6530.9|6524.9|6535.5|6529.5|6535.5|6529.5|6530.2|6524.2|3
1656685290000|2022-07-01 14:21:30|6536|6530|6533|6527|6536.9|6530.9|6533|6527|13
1656685300000|2022-07-01 14:21:40|6533.1|6527.1|6543|6537|6543|6537|6533.1|6527.1|12
1656685310000|2022-07-01 14:21:50|6543.5|6537.5|6530|6524|6546|6540|6530|6524|12
1656685320000|2022-07-01 14:22:00|6528.6|6522.6|6527.2|6521.2|6528.6|6522.6|6527.2|6521.2|4
1656685330000|2022-07-01 14:22:10|6527.7|6521.7|6529.1|6523.1|6529.1|6523.1|6526.1|6520.1|8
1656685340000|2022-07-01 14:22:20|6529.6|6523.6|6525.7|6519.7|6532.6|6526.6|6525.7|6519.7|4
1656685350000|2022-07-01 14:22:30|6525.8|6519.8|6524.7|6518.7|6526.6|6520.6|6524.6|6518.6|1
1656685360000|2022-07-01 14:22:40|6525.2|6519.2|6524.3|6518.3|6526.2|6520.2|6524.3|6518.3|0
1656685370000|2022-07-01 14:22:50|6523.8|6517.8|6521.8|6515.8|6523.8|6517.8|6520.3|6514.3|6
1656685380000|2022-07-01 14:23:00|6522.3|6516.3|6519.3|6513.3|6522.3|6516.3|6518.8|6512.8|1
1656685390000|2022-07-01 14:23:10|6518.8|6512.8|6518.9|6512.9|6518.9|6512.9|6518.2|6512.2|1
1656685400000|2022-07-01 14:23:20|6518.8|6512.8|6518.7|6512.7|6518.8|6512.8|6516.8|6510.8|14
1656685410000|2022-07-01 14:23:30|6518.8|6512.8|6524.3|6518.3|6524.6|6518.6|6518.8|6512.8|9
1656685420000|2022-07-01 14:23:40|6524.8|6518.8|6526|6520|6527.4|6521.4|6524.8|6518.8|12
1656685430000|2022-07-01 14:23:50|6525.9|6519.9|6524.1|6518.1|6525.9|6519.9|6523.7|6517.7|3
1656685440000|2022-07-01 14:24:00|6524|6518|6522.1|6516.1|6524.1|6518.1|6520|6514|0
1656685450000|2022-07-01 14:24:10|6522|6516|6521.2|6515.2|6522.2|6516.2|6521.2|6515.2|0
1656685460000|2022-07-01 14:24:20|6520.7|6514.7|6523.2|6517.2|6524.1|6518.1|6520.7|6514.7|1
1656685470000|2022-07-01 14:24:30|6524.1|6518.1|6525.6|6519.6|6526|6520|6524|6518|0
1656685480000|2022-07-01 14:24:40|6524.7|6518.7|6525.2|6519.2|6525.2|6519.2|6524.7|6518.7|1
1656685490000|2022-07-01 14:24:50|6524.5|6518.5|6524.1|6518.1|6525.7|6519.7|6524.1|6518.1|1
1656685500000|2022-07-01 14:25:00|6524.2|6518.2|6517.7|6511.7|6524.2|6518.2|6517.3|6511.3|1
1656685510000|2022-07-01 14:25:10|6517.3|6511.3|6519.3|6513.3|6519.8|6513.8|6517.3|6511.3|0
1656685520000|2022-07-01 14:25:20|6519.7|6513.7|6522.7|6516.7|6522.7|6516.7|6519.7|6513.7|3
1656685530000|2022-07-01 14:25:30|6522.3|6516.3|6523.2|6517.2|6523.6|6517.6|6522.2|6516.2|0
1656685540000|2022-07-01 14:25:40|6524|6518|6524.1|6518.1|6525.7|6519.7|6524|6518|0
1656685550000|2022-07-01 14:25:50|6523.3|6517.3|6522.2|6516.2|6523.7|6517.7|6521.6|6515.6|0
1656685560000|2022-07-01 14:26:00|6521.6|6515.6|6524.6|6518.6|6525.2|6519.2|6521.1|6515.1|2
1656685570000|2022-07-01 14:26:10|6524.3|6518.3|6522.2|6516.2|6524.7|6518.7|6520.3|6514.3|6
1656685580000|2022-07-01 14:26:20|6522.7|6516.7|6522.2|6516.2|6522.7|6516.7|6521.8|6515.8|0
1656685590000|2022-07-01 14:26:30|6522.3|6516.3|6524.2|6518.2|6526.8|6520.8|6522.3|6516.3|2
1656685600000|2022-07-01 14:26:40|6524.1|6518.1|6523.2|6517.2|6524.7|6518.7|6522.6|6516.6|0
1656685610000|2022-07-01 14:26:50|6523.1|6517.1|6523.6|6517.6|6524.6|6518.6|6523.1|6517.1|0
1656685620000|2022-07-01 14:27:00|6523.2|6517.2|6522.2|6516.2|6523.2|6517.2|6520.8|6514.8|1
1656685630000|2022-07-01 14:27:10|6519.9|6513.9|6529.5|6523.5|6529.5|6523.5|6519.2|6513.2|8
1656685640000|2022-07-01 14:27:20|6529.9|6523.9|6528.4|6522.4|6530.5|6524.5|6528.4|6522.4|1
1656685650000|2022-07-01 14:27:30|6527.8|6521.8|6524.5|6518.5|6527.8|6521.8|6524.5|6518.5|8
1656685660000|2022-07-01 14:27:40|6524.6|6518.6|6525|6519|6525.1|6519.1|6523.9|6517.9|3
1656685670000|2022-07-01 14:27:50|6525.1|6519.1|6522.4|6516.4|6525.4|6519.4|6522.4|6516.4|3
1656685680000|2022-07-01 14:28:00|6523.7|6517.7|6523.6|6517.6|6523.8|6517.8|6522.7|6516.7|5
1656685690000|2022-07-01 14:28:10|6523.2|6517.2|6521.8|6515.8|6523.2|6517.2|6520.9|6514.9|9
1656685700000|2022-07-01 14:28:20|6521.4|6515.4|6521.8|6515.8|6525.3|6519.3|6521.4|6515.4|2
1656685710000|2022-07-01 14:28:30|6521.9|6515.9|6524|6518|6524|6518|6521.8|6515.8|1
1656685720000|2022-07-01 14:28:40|6523.7|6517.7|6525.4|6519.4|6525.4|6519.4|6523.3|6517.3|12
1656685730000|2022-07-01 14:28:50|6524.8|6518.8|6522.4|6516.4|6524.9|6518.9|6522.4|6516.4|2
1656685740000|2022-07-01 14:29:00|6521.9|6515.9|6524.9|6518.9|6524.9|6518.9|6521.4|6515.4|1
1656685750000|2022-07-01 14:29:10|6524.8|6518.8|6523.4|6517.4|6525.4|6519.4|6523.4|6517.4|5
1656685760000|2022-07-01 14:29:20|6522.9|6516.9|6523.3|6517.3|6524.3|6518.3|6522.7|6516.7|1
1656685770000|2022-07-01 14:29:30|6523.4|6517.4|6521.9|6515.9|6523.4|6517.4|6521.9|6515.9|3
1656685780000|2022-07-01 14:29:40|6521.4|6515.4|6521.4|6515.4|6522.4|6516.4|6521|6515|33
1656685790000|2022-07-01 14:29:50|6521|6515|6521|6515|6521.4|6515.4|6521|6515|3
1656685800000|2022-07-01 14:30:00|6521.4|6515.4|6516.1|6510.1|6521.4|6515.4|6516|6510|20
1656685810000|2022-07-01 14:30:10|6516|6510|6517.6|6511.6|6518.1|6512.1|6515.6|6509.6|0
1656685820000|2022-07-01 14:30:20|6517.1|6511.1|6514.2|6508.2|6517.2|6511.2|6513.9|6507.9|0
1656685830000|2022-07-01 14:30:30|6515|6509|6512|6506|6515|6509|6511.9|6505.9|16
1656685840000|2022-07-01 14:30:40|6512.4|6506.4|6511.5|6505.5|6514.9|6508.9|6510|6504|12
1656685850000|2022-07-01 14:30:50|6511.9|6505.9|6510.5|6504.5|6514|6508|6510.5|6504.5|5
1656685860000|2022-07-01 14:31:00|6511|6505|6513|6507|6513.9|6507.9|6510.5|6504.5|6
1656685870000|2022-07-01 14:31:10|6514|6508|6518.1|6512.1|6518.1|6512.1|6514|6508|2
1656685880000|2022-07-01 14:31:20|6518.5|6512.5|6516|6510|6520|6514|6515.9|6509.9|0
1656685890000|2022-07-01 14:31:30|6516.5|6510.5|6518.5|6512.5|6518.5|6512.5|6516.5|6510.5|0
1656685900000|2022-07-01 14:31:40|6519.4|6513.4|6519|6513|6519.5|6513.5|6519|6513|4
1656685910000|2022-07-01 14:31:50|6519.2|6513.2|6517.4|6511.4|6519.3|6513.3|6516.9|6510.9|47
1656685920000|2022-07-01 14:32:00|6517.9|6511.9|6520.1|6514.1|6522.2|6516.2|6517.8|6511.8|11
1656685930000|2022-07-01 14:32:10|6520|6514|6507.2|6501.2|6520|6514|6506.8|6500.8|27
1656685940000|2022-07-01 14:32:20|6506.8|6500.8|6510.3|6504.3|6510.7|6504.7|6506.8|6500.8|0
1656685950000|2022-07-01 14:32:30|6510.2|6504.2|6510.7|6504.7|6512.2|6506.2|6510.1|6504.1|0
1656685960000|2022-07-01 14:32:40|6510.2|6504.2|6507.7|6501.7|6510.2|6504.2|6507.7|6501.7|0
1656685970000|2022-07-01 14:32:50|6507.6|6501.6|6516.7|6510.7|6516.7|6510.7|6507.2|6501.2|6
1656685980000|2022-07-01 14:33:00|6516.2|6510.2|6516.7|6510.7|6517.2|6511.2|6513.7|6507.7|3
1656685990000|2022-07-01 14:33:10|6516.3|6510.3|6517.2|6511.2|6517.2|6511.2|6516.3|6510.3|13
1656686000000|2022-07-01 14:33:20|6514.7|6508.7|6512.1|6506.1|6515.2|6509.2|6512.1|6506.1|10
1656686010000|2022-07-01 14:33:30|6512.3|6506.3|6511.7|6505.7|6512.7|6506.7|6509.4|6503.4|70
1656686020000|2022-07-01 14:33:40|6512.1|6506.1|6517.3|6511.3|6517.3|6511.3|6512.1|6506.1|28
1656686030000|2022-07-01 14:33:50|6521.7|6515.7|6523.3|6517.3|6528.2|6522.2|6521.6|6515.6|16
1656686040000|2022-07-01 14:34:00|6521.3|6515.3|6527.1|6521.1|6530.4|6524.4|6521.3|6515.3|35
1656686050000|2022-07-01 14:34:10|6526.2|6520.2|6527.1|6521.1|6528.1|6522.1|6526.2|6520.2|8
1656686060000|2022-07-01 14:34:20|6527|6521|6528|6522|6528|6522|6525.9|6519.9|0
1656686070000|2022-07-01 14:34:30|6527.6|6521.6|6528|6522|6528|6522|6526.4|6520.4|0
1656686080000|2022-07-01 14:34:40|6527.6|6521.6|6525.9|6519.9|6528|6522|6525.5|6519.5|0
1656686090000|2022-07-01 14:34:50|6525.5|6519.5|6518|6512|6525.5|6519.5|6518|6512|4
1656686100000|2022-07-01 14:35:00|6517.1|6511.1|6526.6|6520.6|6527.6|6521.6|6517.1|6511.1|5
1656686110000|2022-07-01 14:35:10|6526.7|6520.7|6523.6|6517.6|6528.2|6522.2|6523.6|6517.6|0
1656686120000|2022-07-01 14:35:20|6524|6518|6522.7|6516.7|6524|6518|6521.2|6515.2|11
1656686130000|2022-07-01 14:35:30|6522.8|6516.8|6518.4|6512.4|6523.3|6517.3|6517.9|6511.9|20
1656686140000|2022-07-01 14:35:40|6518|6512|6516.7|6510.7|6518.6|6512.6|6516.7|6510.7|10
1656686150000|2022-07-01 14:35:50|6516.6|6510.6|6516.6|6510.6|6517.7|6511.7|6515.2|6509.2|0
1656686160000|2022-07-01 14:36:00|6516.7|6510.7|6511.6|6505.6|6516.7|6510.7|6511.6|6505.6|2
1656686170000|2022-07-01 14:36:10|6509.6|6503.6|6514.7|6508.7|6514.7|6508.7|6508.7|6502.7|4
1656686180000|2022-07-01 14:36:20|6515.7|6509.7|6517|6511|6517.7|6511.7|6515.2|6509.2|0
1656686190000|2022-07-01 14:36:30|6517.1|6511.1|6518.5|6512.5|6518.6|6512.6|6517.1|6511.1|12
1656686200000|2022-07-01 14:36:40|6518.4|6512.4|6518.6|6512.6|6518.6|6512.6|6518.4|6512.4|3
1656686210000|2022-07-01 14:36:50|6518.5|6512.5|6516.7|6510.7|6518.6|6512.6|6516.7|6510.7|12
1656686220000|2022-07-01 14:37:00|6516.1|6510.1|6516.2|6510.2|6516.7|6510.7|6513.7|6507.7|1
1656686230000|2022-07-01 14:37:10|6516.1|6510.1|6512.7|6506.7|6516.1|6510.1|6512.7|6506.7|0
1656686240000|2022-07-01 14:37:20|6512.2|6506.2|6508.7|6502.7|6512.2|6506.2|6508.7|6502.7|1
1656686250000|2022-07-01 14:37:30|6509|6503|6512.5|6506.5|6512.5|6506.5|6508.7|6502.7|0
1656686260000|2022-07-01 14:37:40|6512.6|6506.6|6510.7|6504.7|6513.2|6507.2|6510.6|6504.6|0
1656686270000|2022-07-01 14:37:50|6511.2|6505.2|6509.1|6503.1|6512.1|6506.1|6509.1|6503.1|1
1656686280000|2022-07-01 14:38:00|6509.2|6503.2|6510.2|6504.2|6510.2|6504.2|6508.5|6502.5|0
1656686290000|2022-07-01 14:38:10|6509.7|6503.7|6511.2|6505.2|6512.1|6506.1|6509.7|6503.7|1
1656686300000|2022-07-01 14:38:20|6510.2|6504.2|6511.7|6505.7|6512.7|6506.7|6509.2|6503.2|2
1656686310000|2022-07-01 14:38:30|6512.6|6506.6|6512.3|6506.3|6513.3|6507.3|6512.3|6506.3|4
1656686320000|2022-07-01 14:38:40|6512.7|6506.7|6512.8|6506.8|6513.8|6507.8|6512.7|6506.7|2
1656686330000|2022-07-01 14:38:50|6513.2|6507.2|6514.4|6508.4|6514.4|6508.4|6512.9|6506.9|0
1656686340000|2022-07-01 14:39:00|6512.8|6506.8|6512.8|6506.8|6514.2|6508.2|6512.4|6506.4|0
1656686360000|2022-07-01 14:39:20|6513.2|6507.2|6513.3|6507.3|6514.4|6508.4|6513.2|6507.2|0
1656686370000|2022-07-01 14:39:30|6513.7|6507.7|6513.4|6507.4|6513.7|6507.7|6512.3|6506.3|2
1656686380000|2022-07-01 14:39:40|6512.7|6506.7|6512.3|6506.3|6513.2|6507.2|6511.4|6505.4|1
1656686390000|2022-07-01 14:39:50|6513.8|6507.8|6511.9|6505.9|6513.8|6507.8|6511.9|6505.9|1
1656686400000|2022-07-01 14:40:00|6511.4|6505.4|6513|6507|6513|6507|6511.3|6505.3|5
1656686410000|2022-07-01 14:40:10|6512.9|6506.9|6513.9|6507.9|6513.9|6507.9|6512.8|6506.8|0
1656686420000|2022-07-01 14:40:20|6514.4|6508.4|6520.3|6514.3|6520.3|6514.3|6514.4|6508.4|1
1656686430000|2022-07-01 14:40:30|6520.4|6514.4|6526|6520|6526|6520|6520.4|6514.4|2
1656686440000|2022-07-01 14:40:40|6527.9|6521.9|6526.1|6520.1|6532|6526|6526.1|6520.1|10
1656686450000|2022-07-01 14:40:50|6525.1|6519.1|6524|6518|6525.5|6519.5|6523.5|6517.5|0
1656686460000|2022-07-01 14:41:00|6523.5|6517.5|6522.4|6516.4|6523.5|6517.5|6522.4|6516.4|0
1656686470000|2022-07-01 14:41:10|6521.5|6515.5|6521.5|6515.5|6522.4|6516.4|6520.5|6514.5|1
1656686480000|2022-07-01 14:41:20|6521|6515|6522.5|6516.5|6522.5|6516.5|6520.4|6514.4|0
1656686490000|2022-07-01 14:41:30|6522|6516|6525.9|6519.9|6525.9|6519.9|6522|6516|1
1656686500000|2022-07-01 14:41:40|6525.8|6519.8|6526.1|6520.1|6527.5|6521.5|6524.7|6518.7|5
1656686510000|2022-07-01 14:41:50|6524.9|6518.9|6526.2|6520.2|6526.7|6520.7|6524.3|6518.3|28
1656686520000|2022-07-01 14:42:00|6525.8|6519.8|6526.2|6520.2|6526.7|6520.7|6525.4|6519.4|1
1656686530000|2022-07-01 14:42:10|6526.3|6520.3|6525.4|6519.4|6526.3|6520.3|6525.3|6519.3|0
1656686540000|2022-07-01 14:42:20|6525.3|6519.3|6524.4|6518.4|6525.3|6519.3|6524.3|6518.3|0
1656686550000|2022-07-01 14:42:30|6524.3|6518.3|6524.4|6518.4|6524.4|6518.4|6523.9|6517.9|0
1656686560000|2022-07-01 14:42:40|6523.9|6517.9|6526.3|6520.3|6526.4|6520.4|6523.9|6517.9|0
1656686570000|2022-07-01 14:42:50|6527.3|6521.3|6528|6522|6528.1|6522.1|6526.3|6520.3|4
1656686580000|2022-07-01 14:43:00|6527.6|6521.6|6527.1|6521.1|6527.6|6521.6|6526.1|6520.1|2
1656686590000|2022-07-01 14:43:10|6533.6|6527.6|6535.1|6529.1|6538.2|6532.2|6533.6|6527.6|0
1656686600000|2022-07-01 14:43:20|6535.6|6529.6|6534.1|6528.1|6535.6|6529.6|6534.1|6528.1|0
1656686610000|2022-07-01 14:43:30|6534|6528|6530|6524|6534|6528|6530|6524|0
1656686620000|2022-07-01 14:43:40|6529.6|6523.6|6532|6526|6532|6526|6529.5|6523.5|0
1656686630000|2022-07-01 14:43:50|6532.5|6526.5|6534|6528|6535.1|6529.1|6532.1|6526.1|1
1656686640000|2022-07-01 14:44:00|6535.5|6529.5|6533.5|6527.5|6535.5|6529.5|6532.6|6526.6|8
1656686650000|2022-07-01 14:44:10|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|6530.5|6524.5|3
1656686660000|2022-07-01 14:44:20|6528.6|6522.6|6527.8|6521.8|6528.6|6522.6|6526|6520|30
1656686670000|2022-07-01 14:44:30|6528|6522|6531.4|6525.4|6532.4|6526.4|6528|6522|3
1656686680000|2022-07-01 14:44:40|6530.9|6524.9|6528.4|6522.4|6531|6525|6527.5|6521.5|3
1656686690000|2022-07-01 14:44:50|6528|6522|6526.4|6520.4|6528.4|6522.4|6526.4|6520.4|0
1656686700000|2022-07-01 14:45:00|6526.3|6520.3|6526.6|6520.6|6526.7|6520.7|6526.1|6520.1|21
1656686710000|2022-07-01 14:45:10|6526.3|6520.3|6526.2|6520.2|6526.6|6520.6|6526.2|6520.2|0
1656686720000|2022-07-01 14:45:20|6526.1|6520.1|6527|6521|6527.4|6521.4|6526.1|6520.1|2
1656686730000|2022-07-01 14:45:30|6527.1|6521.1|6526.5|6520.5|6528|6522|6526.5|6520.5|1
1656686740000|2022-07-01 14:45:40|6526|6520|6526.4|6520.4|6526.5|6520.5|6525.5|6519.5|1
1656686750000|2022-07-01 14:45:50|6526|6520|6526.1|6520.1|6526.6|6520.6|6525.5|6519.5|2
1656686760000|2022-07-01 14:46:00|6526|6520|6525.9|6519.9|6526.4|6520.4|6525.4|6519.4|8
1656686770000|2022-07-01 14:46:10|6526.3|6520.3|6528.6|6522.6|6528.9|6522.9|6526.3|6520.3|20
1656686780000|2022-07-01 14:46:20|6528.5|6522.5|6526|6520|6528.5|6522.5|6525.9|6519.9|1
1656686790000|2022-07-01 14:46:30|6525.9|6519.9|6526.4|6520.4|6526.8|6520.8|6525.5|6519.5|1
1656686800000|2022-07-01 14:46:40|6526.9|6520.9|6530.8|6524.8|6532.6|6526.6|6526.9|6520.9|7
1656686810000|2022-07-01 14:46:50|6530.4|6524.4|6530|6524|6531.8|6525.8|6528.9|6522.9|5
1656686820000|2022-07-01 14:47:00|6529.5|6523.5|6528|6522|6530|6524|6528|6522|3
1656686840000|2022-07-01 14:47:20|6528.5|6522.5|6530.9|6524.9|6530.9|6524.9|6527.5|6521.5|14
1656686850000|2022-07-01 14:47:30|6531.4|6525.4|6544.8|6538.8|6545|6539|6531.4|6525.4|10
1656686860000|2022-07-01 14:47:40|6544.4|6538.4|6547|6541|6547.8|6541.8|6540.1|6534.1|0
1656686870000|2022-07-01 14:47:50|6546.4|6540.4|6544.4|6538.4|6546.4|6540.4|6543.9|6537.9|0
1656686880000|2022-07-01 14:48:00|6545.4|6539.4|6543.9|6537.9|6548.4|6542.4|6543.9|6537.9|4
1656686890000|2022-07-01 14:48:10|6543.4|6537.4|6543.9|6537.9|6543.9|6537.9|6543.4|6537.4|0
1656686900000|2022-07-01 14:48:20|6544.8|6538.8|6544.8|6538.8|6544.8|6538.8|6544.8|6538.8|0
1656686910000|2022-07-01 14:48:30|6546.2|6540.2|6544.3|6538.3|6548.4|6542.4|6544.3|6538.3|7
1656686920000|2022-07-01 14:48:40|6543.8|6537.8|6544.3|6538.3|6545.1|6539.1|6543.7|6537.7|0
1656686930000|2022-07-01 14:48:50|6544.8|6538.8|6547.2|6541.2|6547.6|6541.6|6544.8|6538.8|0
1656686940000|2022-07-01 14:49:00|6547.6|6541.6|6548.2|6542.2|6551.7|6545.7|6547.2|6541.2|2
1656686950000|2022-07-01 14:49:10|6547.8|6541.8|6550.6|6544.6|6550.6|6544.6|6547.2|6541.2|0
1656686960000|2022-07-01 14:49:20|6550.2|6544.2|6551.7|6545.7|6551.7|6545.7|6550.2|6544.2|0
1656686970000|2022-07-01 14:49:30|6552.2|6546.2|6550.1|6544.1|6553.1|6547.1|6550.1|6544.1|3
1656686980000|2022-07-01 14:49:40|6550.5|6544.5|6548.5|6542.5|6551|6545|6548.5|6542.5|0
1656686990000|2022-07-01 14:49:50|6548.1|6542.1|6546|6540|6548.1|6542.1|6546|6540|7
1656687000000|2022-07-01 14:50:00|6545.1|6539.1|6546.4|6540.4|6546.5|6540.5|6543.1|6537.1|20
1656687010000|2022-07-01 14:50:10|6546.3|6540.3|6546.5|6540.5|6546.9|6540.9|6545.3|6539.3|0
1656687020000|2022-07-01 14:50:20|6546.4|6540.4|6545.9|6539.9|6546.4|6540.4|6544.4|6538.4|0
1656687030000|2022-07-01 14:50:30|6544.9|6538.9|6545.9|6539.9|6545.9|6539.9|6544.9|6538.9|8
1656687040000|2022-07-01 14:50:40|6546.4|6540.4|6547.4|6541.4|6547.4|6541.4|6546.4|6540.4|5
1656687050000|2022-07-01 14:50:50|6545.4|6539.4|6545.3|6539.3|6545.8|6539.8|6544.3|6538.3|1
1656687060000|2022-07-01 14:51:00|6545.7|6539.7|6544.8|6538.8|6546.3|6540.3|6544.8|6538.8|0
1656687070000|2022-07-01 14:51:10|6544.4|6538.4|6536.9|6530.9|6544.4|6538.4|6536.9|6530.9|6
1656687080000|2022-07-01 14:51:20|6536.8|6530.8|6535.4|6529.4|6536.9|6530.9|6534.3|6528.3|0
1656687090000|2022-07-01 14:51:30|6535.5|6529.5|6539.5|6533.5|6540.3|6534.3|6535.5|6529.5|1
1656687100000|2022-07-01 14:51:40|6540.4|6534.4|6536.4|6530.4|6540.4|6534.4|6535.9|6529.9|7
1656687110000|2022-07-01 14:51:50|6536|6530|6537.5|6531.5|6538.4|6532.4|6535.4|6529.4|2
1656687120000|2022-07-01 14:52:00|6537.4|6531.4|6538.9|6532.9|6538.9|6532.9|6536.2|6530.2|5
1656687130000|2022-07-01 14:52:10|6537.5|6531.5|6535.3|6529.3|6537.5|6531.5|6535.3|6529.3|0
1656687140000|2022-07-01 14:52:20|6536|6530|6534|6528|6536|6530|6534|6528|0
1656687150000|2022-07-01 14:52:30|6533.6|6527.6|6534|6528|6535|6529|6533.1|6527.1|1
1656687160000|2022-07-01 14:52:40|6533.5|6527.5|6533.4|6527.4|6533.5|6527.5|6533|6527|11
1656687170000|2022-07-01 14:52:50|6533.9|6527.9|6541.8|6535.8|6541.8|6535.8|6533.9|6527.9|0
1656687180000|2022-07-01 14:53:00|6541.9|6535.9|6540|6534|6541.9|6535.9|6540|6534|10
1656687190000|2022-07-01 14:53:10|6539.4|6533.4|6541.2|6535.2|6541.2|6535.2|6539.4|6533.4|3
1656687200000|2022-07-01 14:53:20|6541.3|6535.3|6541.8|6535.8|6542.3|6536.3|6540.8|6534.8|0
1656687210000|2022-07-01 14:53:30|6541.4|6535.4|6540.8|6534.8|6541.8|6535.8|6540.8|6534.8|1
1656687220000|2022-07-01 14:53:40|6542.7|6536.7|6542.8|6536.8|6542.8|6536.8|6541.8|6535.8|2
1656687230000|2022-07-01 14:53:50|6543.8|6537.8|6544.3|6538.3|6544.3|6538.3|6541.8|6535.8|5
1656687240000|2022-07-01 14:54:00|6544.8|6538.8|6552|6546|6552|6546|6544.8|6538.8|3
1656687250000|2022-07-01 14:54:10|6551|6545|6551|6545|6551.5|6545.5|6550.1|6544.1|19
1656687260000|2022-07-01 14:54:20|6550.9|6544.9|6547.9|6541.9|6550.9|6544.9|6547.9|6541.9|16
1656687270000|2022-07-01 14:54:30|6548.3|6542.3|6546.8|6540.8|6548.3|6542.3|6546.3|6540.3|7
1656687280000|2022-07-01 14:54:40|6547.2|6541.2|6545.7|6539.7|6547.3|6541.3|6543.8|6537.8|2
1656687290000|2022-07-01 14:54:50|6546.2|6540.2|6546.8|6540.8|6546.8|6540.8|6545.8|6539.8|1
1656687300000|2022-07-01 14:55:00|6546.4|6540.4|6544.5|6538.5|6551.3|6545.3|6544.1|6538.1|15
1656687310000|2022-07-01 14:55:10|6544.1|6538.1|6544.7|6538.7|6545.2|6539.2|6544.1|6538.1|83
1656687320000|2022-07-01 14:55:20|6545.3|6539.3|6545.5|6539.5|6545.7|6539.7|6544.5|6538.5|7
1656687330000|2022-07-01 14:55:30|6546|6540|6545.5|6539.5|6546|6540|6545|6539|7
1656687340000|2022-07-01 14:55:40|6545|6539|6544.5|6538.5|6545|6539|6544|6538|7
1656687350000|2022-07-01 14:55:50|6545|6539|6546.1|6540.1|6546.1|6540.1|6545|6539|15
1656687360000|2022-07-01 14:56:00|||||||||10
1656687370000|2022-07-01 14:56:10|6545.2|6539.2|6544.6|6538.6|6545.2|6539.2|6543.8|6537.8|17
1656687380000|2022-07-01 14:56:20|6544.7|6538.7|6544.3|6538.3|6544.7|6538.7|6544.1|6538.1|14
1656687390000|2022-07-01 14:56:30|6544.8|6538.8|6545.3|6539.3|6545.3|6539.3|6544.8|6538.8|5
1656687400000|2022-07-01 14:56:40|||||||||2
1656687410000|2022-07-01 14:56:50|6547.3|6541.3|6551|6545|6551.9|6545.9|6547.3|6541.3|12
1656687420000|2022-07-01 14:57:00|6550.9|6544.9|6551.5|6545.5|6551.5|6545.5|6549.5|6543.5|2
1656687430000|2022-07-01 14:57:10|6551.4|6545.4|6549.4|6543.4|6551.9|6545.9|6549|6543|5
1656687440000|2022-07-01 14:57:20|6548.8|6542.8|6548.9|6542.9|6549.8|6543.8|6548.8|6542.8|3
1656687450000|2022-07-01 14:57:30|6548.8|6542.8|6548.8|6542.8|6550.2|6544.2|6548.8|6542.8|6
1656687460000|2022-07-01 14:57:40|6547.9|6541.9|6549.7|6543.7|6549.7|6543.7|6547|6541|2
1656687470000|2022-07-01 14:57:50|6548.8|6542.8|6549.4|6543.4|6549.9|6543.9|6548.8|6542.8|0
1656687480000|2022-07-01 14:58:00|6548.9|6542.9|6547.9|6541.9|6548.9|6542.9|6546.9|6540.9|9
1656687490000|2022-07-01 14:58:10|6549.3|6543.3|6538.3|6532.3|6549.3|6543.3|6537.8|6531.8|6
1656687500000|2022-07-01 14:58:20|6538.2|6532.2|6537.8|6531.8|6538.2|6532.2|6536.2|6530.2|2
1656687510000|2022-07-01 14:58:30|6537.7|6531.7|6538.2|6532.2|6538.2|6532.2|6536.7|6530.7|0
1656687520000|2022-07-01 14:58:40|6538.1|6532.1|6538.3|6532.3|6538.3|6532.3|6537.7|6531.7|0
1656687530000|2022-07-01 14:58:50|6539.2|6533.2|6537.3|6531.3|6539.2|6533.2|6536.8|6530.8|1
1656687540000|2022-07-01 14:59:00|6537.8|6531.8|6537.8|6531.8|6538.3|6532.3|6537.8|6531.8|0
1656687550000|2022-07-01 14:59:10|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6536.3|6530.3|0
1656687560000|2022-07-01 14:59:20|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1656687570000|2022-07-01 14:59:30|||||||||2
1656687580000|2022-07-01 14:59:40|6538.2|6532.2|6536.8|6530.8|6539.2|6533.2|6536.8|6530.8|0
1656687590000|2022-07-01 14:59:50|6537.2|6531.2|6535.9|6529.9|6537.3|6531.3|6535.8|6529.8|3
1656687600000|2022-07-01 15:00:00|6536.4|6530.4|6536.4|6530.4|6537.3|6531.3|6536.3|6530.3|2
1656687610000|2022-07-01 15:00:10|6533.8|6527.8|6531.2|6525.2|6533.8|6527.8|6530.8|6524.8|2
1656687620000|2022-07-01 15:00:20|6530.8|6524.8|6536.8|6530.8|6536.8|6530.8|6530.8|6524.8|4
1656687630000|2022-07-01 15:00:30|6538.3|6532.3|6537.9|6531.9|6538.8|6532.8|6537.9|6531.9|2
1656687640000|2022-07-01 15:00:40|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6535.8|6529.8|0
1656687650000|2022-07-01 15:00:50|6537.4|6531.4|6540.8|6534.8|6541.3|6535.3|6537.4|6531.4|3
1656687660000|2022-07-01 15:01:00|6540.3|6534.3|6539.3|6533.3|6540.8|6534.8|6538.4|6532.4|17
1656687670000|2022-07-01 15:01:10|6538.8|6532.8|6538.4|6532.4|6539.3|6533.3|6538.4|6532.4|0
1656687680000|2022-07-01 15:01:20|6539.3|6533.3|6539.8|6533.8|6539.8|6533.8|6538.4|6532.4|0
1656687690000|2022-07-01 15:01:30|6539.3|6533.3|6536.3|6530.3|6539.3|6533.3|6536.3|6530.3|0
1656687700000|2022-07-01 15:01:40|6535.8|6529.8|6534.8|6528.8|6535.8|6529.8|6534.8|6528.8|0
1656687710000|2022-07-01 15:01:50|6532.8|6526.8|6533.1|6527.1|6533.1|6527.1|6530.3|6524.3|3
1656687720000|2022-07-01 15:02:00|6533|6527|6530.1|6524.1|6533.9|6527.9|6530.1|6524.1|6
1656687730000|2022-07-01 15:02:10|6529.6|6523.6|6529.9|6523.9|6529.9|6523.9|6528.6|6522.6|1
1656687740000|2022-07-01 15:02:20|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6528.9|6522.9|0
1656687750000|2022-07-01 15:02:30|6528.9|6522.9|6527.5|6521.5|6529.4|6523.4|6527.5|6521.5|1
1656687760000|2022-07-01 15:02:40|6526.9|6520.9|6524|6518|6526.9|6520.9|6524|6518|2
1656687770000|2022-07-01 15:02:50|6523.9|6517.9|6524.8|6518.8|6525.9|6519.9|6523.4|6517.4|3
1656687780000|2022-07-01 15:03:00|6524.9|6518.9|6525.9|6519.9|6526|6520|6524.9|6518.9|3
1656687790000|2022-07-01 15:03:10|6525|6519|6525.1|6519.1|6525.6|6519.6|6524.3|6518.3|3
1656687800000|2022-07-01 15:03:20|6526.1|6520.1|6525.6|6519.6|6526.1|6520.1|6525.1|6519.1|1
1656687810000|2022-07-01 15:03:30|6526|6520|6526.1|6520.1|6526.1|6520.1|6526|6520|0
1656687820000|2022-07-01 15:03:40|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1656687830000|2022-07-01 15:03:50|6526.6|6520.6|6526.7|6520.7|6526.8|6520.8|6526.6|6520.6|2
1656687840000|2022-07-01 15:04:00|6526.6|6520.6|6525.2|6519.2|6526.6|6520.6|6525.2|6519.2|0
1656687850000|2022-07-01 15:04:10|6525.1|6519.1|6524.1|6518.1|6525.1|6519.1|6524.1|6518.1|0
1656687860000|2022-07-01 15:04:20|6524.5|6518.5|6526.4|6520.4|6526.4|6520.4|6524.5|6518.5|2
1656687870000|2022-07-01 15:04:30|6526.5|6520.5|6525.6|6519.6|6527|6521|6525.6|6519.6|7
1656687880000|2022-07-01 15:04:40|6523.7|6517.7|6521.2|6515.2|6523.7|6517.7|6521.2|6515.2|2
1656687890000|2022-07-01 15:04:50|6521.1|6515.1|6519.8|6513.8|6521.2|6515.2|6519.8|6513.8|1
1656687900000|2022-07-01 15:05:00|6519.7|6513.7|6515.4|6509.4|6519.7|6513.7|6515.4|6509.4|20
1656687910000|2022-07-01 15:05:10|6515.8|6509.8|6516.4|6510.4|6516.4|6510.4|6514.4|6508.4|0
1656687920000|2022-07-01 15:05:20|6516.8|6510.8|6517.8|6511.8|6517.8|6511.8|6516.8|6510.8|0
1656687930000|2022-07-01 15:05:30|6518.7|6512.7|6518.9|6512.9|6519.4|6513.4|6517.4|6511.4|4
1656687940000|2022-07-01 15:05:40|6518.5|6512.5|6517.9|6511.9|6518.5|6512.5|6517.4|6511.4|1
1656687950000|2022-07-01 15:05:50|6518.9|6512.9|6518.9|6512.9|6518.9|6512.9|6518.5|6512.5|2
1656687960000|2022-07-01 15:06:00|6518.4|6512.4|6518.6|6512.6|6519|6513|6518.4|6512.4|0
1656687980000|2022-07-01 15:06:20|6520.5|6514.5|6519.4|6513.4|6520.5|6514.5|6519|6513|1
1656687990000|2022-07-01 15:06:30|6516.6|6510.6|6515.2|6509.2|6516.7|6510.7|6515.2|6509.2|14
1656688000000|2022-07-01 15:06:40|6514.7|6508.7|6513.2|6507.2|6515.2|6509.2|6513.2|6507.2|3
1656688010000|2022-07-01 15:06:50|6513.6|6507.6|6513.2|6507.2|6513.6|6507.6|6513.2|6507.2|2
1656688020000|2022-07-01 15:07:00|6513.7|6507.7|6512.4|6506.4|6513.9|6507.9|6512.4|6506.4|8
1656688030000|2022-07-01 15:07:10|6512.9|6506.9|6513.4|6507.4|6513.9|6507.9|6512.4|6506.4|1
1656688040000|2022-07-01 15:07:20|6512.9|6506.9|6513.9|6507.9|6513.9|6507.9|6512.9|6506.9|6
1656688050000|2022-07-01 15:07:30|6513.4|6507.4|6512.4|6506.4|6513.8|6507.8|6511.9|6505.9|1
1656688060000|2022-07-01 15:07:40|6512.1|6506.1|6512|6506|6512.1|6506.1|6510.5|6504.5|7
1656688070000|2022-07-01 15:07:50|6511.9|6505.9|6512|6506|6512|6506|6511|6505|5
1656688080000|2022-07-01 15:08:00|6511.5|6505.5|6511.4|6505.4|6512|6506|6510.9|6504.9|4
1656688090000|2022-07-01 15:08:10|6511.8|6505.8|6512.2|6506.2|6512.7|6506.7|6511.3|6505.3|4
1656688100000|2022-07-01 15:08:20|6511.8|6505.8|6514.8|6508.8|6514.8|6508.8|6511.8|6505.8|1
1656688110000|2022-07-01 15:08:30|6515.2|6509.2|6517.6|6511.6|6517.6|6511.6|6514.8|6508.8|1
1656688120000|2022-07-01 15:08:40|6517.7|6511.7|6518.2|6512.2|6518.2|6512.2|6517.6|6511.6|1
1656688130000|2022-07-01 15:08:50|6518.1|6512.1|6518.1|6512.1|6518.7|6512.7|6517.7|6511.7|6
1656688140000|2022-07-01 15:09:00|6517.7|6511.7|6518.1|6512.1|6518.6|6512.6|6517.6|6511.6|1
1656688150000|2022-07-01 15:09:10|6518.6|6512.6|6519.7|6513.7|6519.7|6513.7|6518.6|6512.6|2
1656688160000|2022-07-01 15:09:20|6520.6|6514.6|6518.6|6512.6|6520.6|6514.6|6518.6|6512.6|0
1656688170000|2022-07-01 15:09:30|6517.6|6511.6|6517.6|6511.6|6517.7|6511.7|6517.6|6511.6|0
1656688180000|2022-07-01 15:09:40|6517.7|6511.7|6517.6|6511.6|6517.7|6511.7|6517.6|6511.6|0
1656688190000|2022-07-01 15:09:50|6520|6514|6520.4|6514.4|6520.9|6514.9|6519.9|6513.9|1
1656688200000|2022-07-01 15:10:00|6520|6514|6518.5|6512.5|6520|6514|6518|6512|3
1656688210000|2022-07-01 15:10:10|6518.4|6512.4|6517.3|6511.3|6518.5|6512.5|6517.2|6511.2|6
1656688220000|2022-07-01 15:10:20|6517.7|6511.7|6518.1|6512.1|6518.2|6512.2|6517.4|6511.4|7
1656688230000|2022-07-01 15:10:30|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|0
1656688240000|2022-07-01 15:10:40|6519.8|6513.8|6522.2|6516.2|6523.2|6517.2|6519.8|6513.8|5
1656688250000|2022-07-01 15:10:50|6522.3|6516.3|6522.7|6516.7|6523.3|6517.3|6522.2|6516.2|1
1656688260000|2022-07-01 15:11:00|6525.2|6519.2|6524|6518|6525.3|6519.3|6524|6518|0
1656688270000|2022-07-01 15:11:10|6523.6|6517.6|6523|6517|6523.6|6517.6|6522.5|6516.5|0
1656688280000|2022-07-01 15:11:20|6522.9|6516.9|6523|6517|6523|6517|6522.4|6516.4|0
1656688290000|2022-07-01 15:11:30|6523.4|6517.4|6523|6517|6523.4|6517.4|6523|6517|0
1656688300000|2022-07-01 15:11:40|6523.9|6517.9|6524.6|6518.6|6525.4|6519.4|6523.9|6517.9|1
1656688310000|2022-07-01 15:11:50|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6523.5|6517.5|1
1656688320000|2022-07-01 15:12:00|6523.7|6517.7|6523|6517|6523.7|6517.7|6522.5|6516.5|3
1656688330000|2022-07-01 15:12:10|6522.5|6516.5|6524|6518|6524.6|6518.6|6522.5|6516.5|0
1656688340000|2022-07-01 15:12:20|6524.5|6518.5|6524.6|6518.6|6524.6|6518.6|6524.5|6518.5|0
1656688350000|2022-07-01 15:12:30|6524.1|6518.1|6526.8|6520.8|6526.8|6520.8|6524.1|6518.1|20
1656688360000|2022-07-01 15:12:40|6526.7|6520.7|6525.8|6519.8|6526.7|6520.7|6525.7|6519.7|0
1656688370000|2022-07-01 15:12:50|6525.7|6519.7|6523.7|6517.7|6525.8|6519.8|6523.2|6517.2|0
1656688380000|2022-07-01 15:13:00|6523.3|6517.3|6522.1|6516.1|6523.6|6517.6|6522.1|6516.1|0
1656688390000|2022-07-01 15:13:10|6522.2|6516.2|6522.6|6516.6|6522.6|6516.6|6522|6516|3
1656688400000|2022-07-01 15:13:20|6522.5|6516.5|6524|6518|6524|6518|6522|6516|0
1656688410000|2022-07-01 15:13:30|6524.1|6518.1|6524.1|6518.1|6524.6|6518.6|6523.6|6517.6|0
1656688420000|2022-07-01 15:13:40|6524.2|6518.2|6522.5|6516.5|6524.7|6518.7|6522.5|6516.5|0
1656688430000|2022-07-01 15:13:50|6522|6516|6521.5|6515.5|6522|6516|6521.5|6515.5|0
1656688440000|2022-07-01 15:14:00|6521.6|6515.6|6522|6516|6522.5|6516.5|6521.6|6515.6|1
1656688450000|2022-07-01 15:14:10|6521.8|6515.8|6521.3|6515.3|6521.8|6515.8|6521.3|6515.3|9
1656688460000|2022-07-01 15:14:20|6521.2|6515.2|6521.1|6515.1|6521.3|6515.3|6521.1|6515.1|0
1656688470000|2022-07-01 15:14:30|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|6521.6|6515.6|0
1656688480000|2022-07-01 15:14:40|6521.8|6515.8|6521.7|6515.7|6522.6|6516.6|6521.7|6515.7|0
1656688490000|2022-07-01 15:14:50|6520.2|6514.2|6517.9|6511.9|6520.2|6514.2|6516.9|6510.9|44
1656688500000|2022-07-01 15:15:00|6518.3|6512.3|6521|6515|6521|6515|6518.3|6512.3|0
1656688510000|2022-07-01 15:15:10|6520.5|6514.5|6519|6513|6520.9|6514.9|6519|6513|0
1656688520000|2022-07-01 15:15:20|6519.9|6513.9|6509.8|6503.8|6519.9|6513.9|6509.8|6503.8|28
1656688530000|2022-07-01 15:15:30|6511.3|6505.3|6515.4|6509.4|6515.4|6509.4|6510.1|6504.1|5
1656688540000|2022-07-01 15:15:40|6515|6509|6512.5|6506.5|6515|6509|6512.3|6506.3|7
1656688550000|2022-07-01 15:15:50|6513|6507|6516.4|6510.4|6516.9|6510.9|6513|6507|3
1656688560000|2022-07-01 15:16:00|6515.5|6509.5|6517|6511|6517.5|6511.5|6515.4|6509.4|1
1656688570000|2022-07-01 15:16:10|6516.5|6510.5|6517|6511|6517.1|6511.1|6515.5|6509.5|5
1656688580000|2022-07-01 15:16:20|6517.5|6511.5|6516|6510|6517.6|6511.6|6516|6510|6
1656688590000|2022-07-01 15:16:30|6512.5|6506.5|6509.4|6503.4|6512.9|6506.9|6509.4|6503.4|45
1656688600000|2022-07-01 15:16:40|6508.2|6502.2|6508.1|6502.1|6508.3|6502.3|6508.1|6502.1|3
1656688610000|2022-07-01 15:16:50|6508.2|6502.2|6510.6|6504.6|6510.7|6504.7|6506.8|6500.8|3
1656688620000|2022-07-01 15:17:00|6510.7|6504.7|6510.8|6504.8|6513.3|6507.3|6510.7|6504.7|1
1656688630000|2022-07-01 15:17:10|6510.9|6504.9|6511.4|6505.4|6511.9|6505.9|6510.4|6504.4|1
1656688640000|2022-07-01 15:17:20|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.4|6505.4|2
1656688650000|2022-07-01 15:17:30|6511.4|6505.4|6512.4|6506.4|6512.8|6506.8|6511.4|6505.4|1
1656688660000|2022-07-01 15:17:40|6511.8|6505.8|6511.4|6505.4|6511.9|6505.9|6511.4|6505.4|0
1656688670000|2022-07-01 15:17:50|6511.8|6505.8|6511.3|6505.3|6511.9|6505.9|6511.3|6505.3|0
1656688680000|2022-07-01 15:18:00|6511.4|6505.4|6512.3|6506.3|6512.8|6506.8|6510.3|6504.3|1
1656688690000|2022-07-01 15:18:10|6512.8|6506.8|6511.7|6505.7|6512.8|6506.8|6511.7|6505.7|2
1656688700000|2022-07-01 15:18:20|6511.8|6505.8|6511.9|6505.9|6511.9|6505.9|6510.9|6504.9|2
1656688710000|2022-07-01 15:18:30|6510.9|6504.9|6512.4|6506.4|6512.9|6506.9|6510.9|6504.9|0
1656688720000|2022-07-01 15:18:40|6512.8|6506.8|6511.8|6505.8|6513.2|6507.2|6511.8|6505.8|0
1656688730000|2022-07-01 15:18:50|6512.2|6506.2|6513.3|6507.3|6513.3|6507.3|6512.2|6506.2|1
1656688740000|2022-07-01 15:19:00|6512.8|6506.8|6517.3|6511.3|6517.3|6511.3|6512.8|6506.8|4
1656688750000|2022-07-01 15:19:10|6516.3|6510.3|6519.8|6513.8|6519.8|6513.8|6516.3|6510.3|2
1656688760000|2022-07-01 15:19:20|6521.4|6515.4|6525.3|6519.3|6530.8|6524.8|6521.4|6515.4|24
1656688770000|2022-07-01 15:19:30|6526.3|6520.3|6526.8|6520.8|6527.3|6521.3|6525.8|6519.8|0
1656688780000|2022-07-01 15:19:40|6527.3|6521.3|6527.8|6521.8|6529.9|6523.9|6527.3|6521.3|0
1656688790000|2022-07-01 15:19:50|6527.3|6521.3|6530.8|6524.8|6530.8|6524.8|6527.3|6521.3|0
1656688800000|2022-07-01 15:20:00|6531.3|6525.3|6530.8|6524.8|6533.9|6527.9|6530.3|6524.3|5
1656688810000|2022-07-01 15:20:10|6532.8|6526.8|6534.8|6528.8|6534.8|6528.8|6531.3|6525.3|5
1656688820000|2022-07-01 15:20:20|6534.3|6528.3|6531.8|6525.8|6534.8|6528.8|6530.8|6524.8|2
1656688830000|2022-07-01 15:20:30|6529.3|6523.3|6530.8|6524.8|6533.4|6527.4|6529.3|6523.3|8
1656688840000|2022-07-01 15:20:40|6531.9|6525.9|6530.8|6524.8|6531.9|6525.9|6529.9|6523.9|0
1656688850000|2022-07-01 15:20:50|6530.9|6524.9|6533.9|6527.9|6533.9|6527.9|6530.8|6524.8|0
1656688860000|2022-07-01 15:21:00|6532.8|6526.8|6530.3|6524.3|6532.8|6526.8|6529.9|6523.9|2
1656688870000|2022-07-01 15:21:10|6530.8|6524.8|6528.9|6522.9|6530.8|6524.8|6525.9|6519.9|2
1656688880000|2022-07-01 15:21:20|6529|6523|6529.4|6523.4|6529.5|6523.5|6528.9|6522.9|0
1656688890000|2022-07-01 15:21:30|6529|6523|6527.4|6521.4|6529|6523|6527.4|6521.4|0
1656688910000|2022-07-01 15:21:50|6526|6520|6526|6520|6526.4|6520.4|6526|6520|0
1656688920000|2022-07-01 15:22:00|6526.4|6520.4|6528.4|6522.4|6528.4|6522.4|6526.4|6520.4|0
1656688930000|2022-07-01 15:22:10|6528.3|6522.3|6527.4|6521.4|6528.3|6522.3|6527.4|6521.4|0
1656688940000|2022-07-01 15:22:20|6527.3|6521.3|6527.5|6521.5|6527.5|6521.5|6527.3|6521.3|0
1656688950000|2022-07-01 15:22:30|6527.6|6521.6|6525.6|6519.6|6529|6523|6525.6|6519.6|12
1656688960000|2022-07-01 15:22:40|6525.1|6519.1|6519.1|6513.1|6525.6|6519.6|6519.1|6513.1|2
1656688970000|2022-07-01 15:22:50|6518.6|6512.6|6515.1|6509.1|6520.1|6514.1|6514.7|6508.7|3
1656688980000|2022-07-01 15:23:00|6515.5|6509.5|6517.8|6511.8|6517.8|6511.8|6515|6509|10
1656688990000|2022-07-01 15:23:10|6517.3|6511.3|6514.3|6508.3|6517.8|6511.8|6514.3|6508.3|0
1656689000000|2022-07-01 15:23:20|6513.9|6507.9|6513.4|6507.4|6513.9|6507.9|6512.9|6506.9|0
1656689010000|2022-07-01 15:23:30|6514.3|6508.3|6513.9|6507.9|6514.3|6508.3|6512.5|6506.5|1
1656689020000|2022-07-01 15:23:40|6514.3|6508.3|6512.9|6506.9|6514.3|6508.3|6512.9|6506.9|0
1656689030000|2022-07-01 15:23:50|6513|6507|6514.9|6508.9|6515.8|6509.8|6513|6507|0
1656689040000|2022-07-01 15:24:00|6515.3|6509.3|6512|6506|6515.8|6509.8|6512|6506|0
1656689050000|2022-07-01 15:24:10|6513|6507|6511.4|6505.4|6513.4|6507.4|6510.5|6504.5|1
1656689060000|2022-07-01 15:24:20|6511.5|6505.5|6512.8|6506.8|6516|6510|6511.5|6505.5|2
1656689070000|2022-07-01 15:24:30|6512.4|6506.4|6512.8|6506.8|6513.4|6507.4|6511.4|6505.4|5
1656689080000|2022-07-01 15:24:40|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6511.4|6505.4|0
1656689090000|2022-07-01 15:24:50|6511.3|6505.3|6511.4|6505.4|6511.9|6505.9|6510.8|6504.8|0
1656689100000|2022-07-01 15:25:00|6511.3|6505.3|6510.4|6504.4|6511.4|6505.4|6510.4|6504.4|0
1656689110000|2022-07-01 15:25:10|6509.8|6503.8|6509.3|6503.3|6509.9|6503.9|6508.8|6502.8|2
1656689120000|2022-07-01 15:25:20|6509.4|6503.4|6511.4|6505.4|6511.4|6505.4|6509.3|6503.3|0
1656689130000|2022-07-01 15:25:30|6511.8|6505.8|6513.8|6507.8|6513.9|6507.9|6511.8|6505.8|0
1656689140000|2022-07-01 15:25:40|6513.9|6507.9|6514.8|6508.8|6515.8|6509.8|6513.9|6507.9|3
1656689150000|2022-07-01 15:25:50|6514.3|6508.3|6518.4|6512.4|6518.4|6512.4|6514.3|6508.3|9
1656689160000|2022-07-01 15:26:00|6518.5|6512.5|6519.4|6513.4|6519.4|6513.4|6517.9|6511.9|0
1656689170000|2022-07-01 15:26:10|6517.6|6511.6|6517|6511|6517.6|6511.6|6516.9|6510.9|1
1656689180000|2022-07-01 15:26:20|6516.6|6510.6|6515.8|6509.8|6516.8|6510.8|6515.8|6509.8|2
1656689190000|2022-07-01 15:26:30|6515.9|6509.9|6516.8|6510.8|6517.4|6511.4|6515.9|6509.9|1
1656689200000|2022-07-01 15:26:40|6517.3|6511.3|6517.8|6511.8|6517.8|6511.8|6516.8|6510.8|0
1656689210000|2022-07-01 15:26:50|6517.7|6511.7|6513.9|6507.9|6517.7|6511.7|6513.9|6507.9|1
1656689220000|2022-07-01 15:27:00|6513.3|6507.3|6513.4|6507.4|6514.8|6508.8|6513.3|6507.3|2
1656689230000|2022-07-01 15:27:10|6513.8|6507.8|6513.9|6507.9|6514.8|6508.8|6513.8|6507.8|0
1656689240000|2022-07-01 15:27:20|6514.4|6508.4|6515.4|6509.4|6515.4|6509.4|6514|6508|0
1656689250000|2022-07-01 15:27:30|6515.2|6509.2|6513.9|6507.9|6515.2|6509.2|6513.9|6507.9|14
1656689260000|2022-07-01 15:27:40|6513.4|6507.4|6514.7|6508.7|6514.7|6508.7|6513.4|6507.4|0
1656689270000|2022-07-01 15:27:50|6514.8|6508.8|6515.7|6509.7|6516.8|6510.8|6514.8|6508.8|0
1656689280000|2022-07-01 15:28:00|6515.3|6509.3|6516.8|6510.8|6517.8|6511.8|6514.7|6508.7|2
1656689290000|2022-07-01 15:28:10|6516.4|6510.4|6514.8|6508.8|6516.4|6510.4|6514.8|6508.8|0
1656689300000|2022-07-01 15:28:20|6514.4|6508.4|6512.2|6506.2|6514.4|6508.4|6512.2|6506.2|0
1656689310000|2022-07-01 15:28:30|6512.7|6506.7|6513.8|6507.8|6513.8|6507.8|6512.2|6506.2|0
1656689320000|2022-07-01 15:28:40|6513.9|6507.9|6515.7|6509.7|6515.7|6509.7|6513.9|6507.9|3
1656689330000|2022-07-01 15:28:50|6517.7|6511.7|6522.8|6516.8|6522.8|6516.8|6517.2|6511.2|0
1656689340000|2022-07-01 15:29:00|6521.7|6515.7|6519.2|6513.2|6522.3|6516.3|6518.7|6512.7|0
1656689350000|2022-07-01 15:29:10|6520.7|6514.7|6521.2|6515.2|6521.7|6515.7|6520.2|6514.2|0
1656689360000|2022-07-01 15:29:20|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1656689370000|2022-07-01 15:29:30|6520.3|6514.3|6517.7|6511.7|6520.3|6514.3|6515.7|6509.7|0
1656689380000|2022-07-01 15:29:40|6518.2|6512.2|6516.2|6510.2|6518.2|6512.2|6516.2|6510.2|0
1656689390000|2022-07-01 15:29:50|6515.7|6509.7|6518.2|6512.2|6518.2|6512.2|6515.7|6509.7|3
1656689400000|2022-07-01 15:30:00|6517.7|6511.7|6516.2|6510.2|6518.3|6512.3|6516.2|6510.2|2
1656689410000|2022-07-01 15:30:10|6515.7|6509.7|6515.2|6509.2|6515.7|6509.7|6515.2|6509.2|0
1656689420000|2022-07-01 15:30:20|6515.7|6509.7|6516.2|6510.2|6516.7|6510.7|6515.7|6509.7|1
1656689430000|2022-07-01 15:30:30|6516.7|6510.7|6518.2|6512.2|6519.7|6513.7|6516.7|6510.7|3
1656689440000|2022-07-01 15:30:40|6518|6512|6515.6|6509.6|6518.2|6512.2|6515.1|6509.1|3
1656689450000|2022-07-01 15:30:50|6515.5|6509.5|6516|6510|6516|6510|6515.2|6509.2|2
1656689460000|2022-07-01 15:31:00|6516.1|6510.1|6517.5|6511.5|6517.6|6511.6|6516.1|6510.1|1
1656689470000|2022-07-01 15:31:10|6517.1|6511.1|6516.1|6510.1|6517.5|6511.5|6516.1|6510.1|1
1656689480000|2022-07-01 15:31:20|6514.6|6508.6|6515.1|6509.1|6515.1|6509.1|6514.2|6508.2|0
1656689490000|2022-07-01 15:31:30|6514.1|6508.1|6516.6|6510.6|6516.6|6510.6|6514.1|6508.1|0
1656689500000|2022-07-01 15:31:40|6516.5|6510.5|6516.6|6510.6|6516.6|6510.6|6516.5|6510.5|1
1656689510000|2022-07-01 15:31:50|6517.4|6511.4|6516.6|6510.6|6517.4|6511.4|6516.1|6510.1|2
1656689520000|2022-07-01 15:32:00|6516.1|6510.1|6517.5|6511.5|6517.5|6511.5|6516.1|6510.1|3
1656689530000|2022-07-01 15:32:10|6517.6|6511.6|6519.6|6513.6|6519.6|6513.6|6516.6|6510.6|2
1656689540000|2022-07-01 15:32:20|6518.7|6512.7|6520.1|6514.1|6520.1|6514.1|6518.7|6512.7|1
1656689550000|2022-07-01 15:32:30|6520.6|6514.6|6522.6|6516.6|6522.6|6516.6|6520.6|6514.6|0
1656689560000|2022-07-01 15:32:40|6523.6|6517.6|6527.6|6521.6|6527.6|6521.6|6523.6|6517.6|0
1656689570000|2022-07-01 15:32:50|6527.1|6521.1|6529|6523|6529|6523|6525.5|6519.5|1
1656689580000|2022-07-01 15:33:00|6528.6|6522.6|6528.4|6522.4|6530|6524|6528.3|6522.3|3
1656689590000|2022-07-01 15:33:10|6528.5|6522.5|6528.5|6522.5|6529|6523|6528.5|6522.5|1
1656689600000|2022-07-01 15:33:20|6529.4|6523.4|6527.8|6521.8|6529.4|6523.4|6527.8|6521.8|2
1656689610000|2022-07-01 15:33:30|6525.4|6519.4|6521.4|6515.4|6525.4|6519.4|6521.4|6515.4|8
1656689620000|2022-07-01 15:33:40|6521.8|6515.8|6522.8|6516.8|6522.8|6516.8|6521.4|6515.4|1
1656689630000|2022-07-01 15:33:50|6523.4|6517.4|6523.9|6517.9|6523.9|6517.9|6523.4|6517.4|0
1656689640000|2022-07-01 15:34:00|6524.3|6518.3|6524.8|6518.8|6524.8|6518.8|6524.3|6518.3|0
1656689650000|2022-07-01 15:34:10|6523.4|6517.4|6523.8|6517.8|6523.8|6517.8|6523.3|6517.3|3
1656689660000|2022-07-01 15:34:20|6523.4|6517.4|6523.7|6517.7|6523.7|6517.7|6523.3|6517.3|1
1656689670000|2022-07-01 15:34:30|6524.2|6518.2|6523.2|6517.2|6524.2|6518.2|6523.2|6517.2|0
1656689680000|2022-07-01 15:34:40|6520.7|6514.7|6516.7|6510.7|6520.7|6514.7|6516.7|6510.7|4
1656689690000|2022-07-01 15:34:50|6517.2|6511.2|6517.2|6511.2|6517.7|6511.7|6516.2|6510.2|0
1656689700000|2022-07-01 15:35:00|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|0
1656689710000|2022-07-01 15:35:10|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|0
1656689720000|2022-07-01 15:35:20|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|13
1656689730000|2022-07-01 15:35:30|6512.2|6506.2|6509.2|6503.2|6512.2|6506.2|6509.2|6503.2|1
1656689740000|2022-07-01 15:35:40|6511.2|6505.2|6510.2|6504.2|6511.2|6505.2|6509.8|6503.8|0
1656689750000|2022-07-01 15:35:50|6511.2|6505.2|6511.8|6505.8|6513.2|6507.2|6511.2|6505.2|0
1656689760000|2022-07-01 15:36:00|6512.2|6506.2|6513.1|6507.1|6513.1|6507.1|6512.1|6506.1|7
1656689770000|2022-07-01 15:36:10|6512.2|6506.2|6513.1|6507.1|6513.1|6507.1|6512.1|6506.1|0
1656689780000|2022-07-01 15:36:20|6513.6|6507.6|6515.2|6509.2|6515.7|6509.7|6513.6|6507.6|0
1656689790000|2022-07-01 15:36:30|6515.6|6509.6|6517.1|6511.1|6517.1|6511.1|6515.6|6509.6|1
1656689800000|2022-07-01 15:36:40|6517.3|6511.3|6515.5|6509.5|6517.3|6511.3|6513.6|6507.6|3
1656689810000|2022-07-01 15:36:50|6516|6510|6516.5|6510.5|6516.5|6510.5|6516|6510|0
1656689820000|2022-07-01 15:37:00|6516|6510|6516|6510|6516.5|6510.5|6515|6509|1
1656689830000|2022-07-01 15:37:10|6515.6|6509.6|6508.3|6502.3|6515.6|6509.6|6508.3|6502.3|28
1656689840000|2022-07-01 15:37:20|6508.1|6502.1|6511.2|6505.2|6511.6|6505.6|6508.1|6502.1|17
1656689850000|2022-07-01 15:37:30|6510.6|6504.6|6511.1|6505.1|6512.1|6506.1|6509.1|6503.1|10
1656689860000|2022-07-01 15:37:40|6511.6|6505.6|6510.1|6504.1|6513|6507|6510.1|6504.1|12
1656689870000|2022-07-01 15:37:50|6510.6|6504.6|6510.1|6504.1|6511.6|6505.6|6510.1|6504.1|0
1656689880000|2022-07-01 15:38:00|6510.6|6504.6|6509.6|6503.6|6510.6|6504.6|6509.6|6503.6|0
1656689890000|2022-07-01 15:38:10|6509.2|6503.2|6508.6|6502.6|6509.4|6503.4|6508.6|6502.6|4
1656689900000|2022-07-01 15:38:20|6509|6503|6510.5|6504.5|6511.6|6505.6|6509|6503|1
1656689920000|2022-07-01 15:38:40|6510.6|6504.6|6510|6504|6510.6|6504.6|6510|6504|0
1656689930000|2022-07-01 15:38:50|6509.6|6503.6|6513.1|6507.1|6513.1|6507.1|6509.5|6503.5|3
1656689940000|2022-07-01 15:39:00|6512.6|6506.6|6507.9|6501.9|6515.5|6509.5|6507.8|6501.8|20
1656689950000|2022-07-01 15:39:10|6507.8|6501.8|6507.3|6501.3|6507.9|6501.9|6507.3|6501.3|0
1656689960000|2022-07-01 15:39:20|6507.5|6501.5|6507.9|6501.9|6508.3|6502.3|6505.9|6499.9|17
1656689970000|2022-07-01 15:39:30|6507.8|6501.8|6507.9|6501.9|6507.9|6501.9|6507.3|6501.3|0
1656689980000|2022-07-01 15:39:40|6508.7|6502.7|6511.3|6505.3|6511.3|6505.3|6508.7|6502.7|1
1656689990000|2022-07-01 15:39:50|6510.3|6504.3|6510.3|6504.3|6510.4|6504.4|6510.3|6504.3|5
1656690000000|2022-07-01 15:40:00|6509.9|6503.9|6509.9|6503.9|6510.4|6504.4|6509.4|6503.4|4
1656690010000|2022-07-01 15:40:10|6509.5|6503.5|6510|6504|6510.4|6504.4|6509.4|6503.4|14
1656690020000|2022-07-01 15:40:20|6510.4|6504.4|6507.5|6501.5|6510.4|6504.4|6507.4|6501.4|21
1656690030000|2022-07-01 15:40:30|6508.8|6502.8|6508.9|6502.9|6509.3|6503.3|6508.8|6502.8|17
1656690040000|2022-07-01 15:40:40|6509|6503|6509.4|6503.4|6509.9|6503.9|6508|6502|15
1656690050000|2022-07-01 15:40:50|6509.8|6503.8|6510.4|6504.4|6510.5|6504.5|6508.9|6502.9|12
1656690060000|2022-07-01 15:41:00|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6507.5|6501.5|19
1656690070000|2022-07-01 15:41:10|6509.1|6503.1|6510|6504|6512|6506|6508.5|6502.5|9
1656690080000|2022-07-01 15:41:20|6510.5|6504.5|6510.5|6504.5|6511.5|6505.5|6510.5|6504.5|1
1656690090000|2022-07-01 15:41:30|6511.5|6505.5|6510|6504|6511.5|6505.5|6510|6504|7
1656690100000|2022-07-01 15:41:40|6510.5|6504.5|6510.5|6504.5|6511.5|6505.5|6510.5|6504.5|1
1656690110000|2022-07-01 15:41:50|6510|6504|6508.8|6502.8|6510|6504|6508.8|6502.8|5
1656690120000|2022-07-01 15:42:00|6509.3|6503.3|6511|6505|6511.5|6505.5|6509.3|6503.3|8
1656690130000|2022-07-01 15:42:10|6510.5|6504.5|6509.5|6503.5|6510.5|6504.5|6509.5|6503.5|4
1656690140000|2022-07-01 15:42:20|6509.1|6503.1|6510.1|6504.1|6510.1|6504.1|6509.1|6503.1|0
1656690150000|2022-07-01 15:42:30|6510.5|6504.5|6510.5|6504.5|6511.1|6505.1|6510.5|6504.5|0
1656690160000|2022-07-01 15:42:40|6511|6505|6511|6505|6511.1|6505.1|6510.5|6504.5|1
1656690170000|2022-07-01 15:42:50|6511.1|6505.1|6510.5|6504.5|6511.1|6505.1|6510.5|6504.5|3
1656690180000|2022-07-01 15:43:00|6510|6504|6510|6504|6510|6504|6509.5|6503.5|1
1656690200000|2022-07-01 15:43:20|6509.5|6503.5|6510|6504|6510.4|6504.4|6509.5|6503.5|1
1656690210000|2022-07-01 15:43:30|6508.3|6502.3|6508|6502|6509.5|6503.5|6507.5|6501.5|3
1656690220000|2022-07-01 15:43:40|6508.5|6502.5|6509.4|6503.4|6509.9|6503.9|6507.5|6501.5|19
1656690230000|2022-07-01 15:43:50|6509.5|6503.5|6509.5|6503.5|6511.2|6505.2|6509.5|6503.5|3
1656690240000|2022-07-01 15:44:00|6509.6|6503.6|6508.6|6502.6|6509.6|6503.6|6508.6|6502.6|1
1656690250000|2022-07-01 15:44:10|6508.5|6502.5|6511|6505|6511|6505|6508.5|6502.5|4
1656690260000|2022-07-01 15:44:20|6510.5|6504.5|6508.8|6502.8|6510.5|6504.5|6508.8|6502.8|16
1656690270000|2022-07-01 15:44:30|6509.3|6503.3|6509.9|6503.9|6510.9|6504.9|6508.8|6502.8|5
1656690280000|2022-07-01 15:44:40|6510|6504|6504|6498|6510|6504|6503.6|6497.6|28
1656690290000|2022-07-01 15:44:50|6504.4|6498.4|6504.9|6498.9|6505.8|6499.8|6504.4|6498.4|8
1656690300000|2022-07-01 15:45:00|6505.9|6499.9|6504.9|6498.9|6505.9|6499.9|6504.9|6498.9|4
1656690310000|2022-07-01 15:45:10|6505.4|6499.4|6500.4|6494.4|6505.9|6499.9|6499.4|6493.4|38
1656690320000|2022-07-01 15:45:20|6499.9|6493.9|6499.3|6493.3|6500.4|6494.4|6498.8|6492.8|2
1656690330000|2022-07-01 15:45:30|6499.4|6493.4|6501.1|6495.1|6501.1|6495.1|6499.4|6493.4|7
1656690340000|2022-07-01 15:45:40|6501|6495|6499.5|6493.5|6501|6495|6499.5|6493.5|0
1656690350000|2022-07-01 15:45:50|6499.4|6493.4|6499|6493|6499.4|6493.4|6498.6|6492.6|2
1656690360000|2022-07-01 15:46:00|6499.1|6493.1|6503.4|6497.4|6504|6498|6499.1|6493.1|6
1656690370000|2022-07-01 15:46:10|6503.5|6497.5|6504|6498|6505|6499|6503.4|6497.4|1
1656690380000|2022-07-01 15:46:20|6504.5|6498.5|6502.5|6496.5|6504.5|6498.5|6502.4|6496.4|2
1656690390000|2022-07-01 15:46:30|6503|6497|6503.7|6497.7|6504.1|6498.1|6503|6497|2
1656690400000|2022-07-01 15:46:40|6503.6|6497.6|6504.1|6498.1|6504.5|6498.5|6503.6|6497.6|0
1656690410000|2022-07-01 15:46:50|6504.6|6498.6|6504.6|6498.6|6505.6|6499.6|6504.6|6498.6|1
1656690420000|2022-07-01 15:47:00|6504|6498|6504.6|6498.6|6505|6499|6504|6498|1
1656690430000|2022-07-01 15:47:10|6503.6|6497.6|6504.8|6498.8|6504.8|6498.8|6501.5|6495.5|6
1656690440000|2022-07-01 15:47:20|6505.8|6499.8|6507.4|6501.4|6507.4|6501.4|6504.9|6498.9|3
1656690450000|2022-07-01 15:47:30|6507.9|6501.9|6506.4|6500.4|6507.9|6501.9|6504.9|6498.9|13
1656690460000|2022-07-01 15:47:40|6501.4|6495.4|6502.4|6496.4|6502.9|6496.9|6501.4|6495.4|15
1656690470000|2022-07-01 15:47:50|6502.9|6496.9|6506.4|6500.4|6506.4|6500.4|6502.4|6496.4|1
1656690480000|2022-07-01 15:48:00|6506.9|6500.9|6506.5|6500.5|6506.9|6500.9|6506.4|6500.4|2
1656690490000|2022-07-01 15:48:10|6507.4|6501.4|6509.5|6503.5|6509.5|6503.5|6507.4|6501.4|1
1656690500000|2022-07-01 15:48:20|6509.9|6503.9|6509.4|6503.4|6511|6505|6509.4|6503.4|2
1656690510000|2022-07-01 15:48:30|6509.9|6503.9|6510.1|6504.1|6510.8|6504.8|6509.4|6503.4|4
1656690520000|2022-07-01 15:48:40|6510.6|6504.6|6510.1|6504.1|6511.1|6505.1|6510.1|6504.1|1
1656690530000|2022-07-01 15:48:50|6510.6|6504.6|6507.5|6501.5|6510.6|6504.6|6507.5|6501.5|2
1656690540000|2022-07-01 15:49:00|6507.4|6501.4|6505.5|6499.5|6507.6|6501.6|6505.4|6499.4|0
1656690550000|2022-07-01 15:49:10|6505|6499|6500.9|6494.9|6505.4|6499.4|6500.9|6494.9|2
1656690560000|2022-07-01 15:49:20|6501.4|6495.4|6503.4|6497.4|6503.4|6497.4|6501.4|6495.4|1
1656690570000|2022-07-01 15:49:30|6503.3|6497.3|6503.3|6497.3|6503.4|6497.4|6503.3|6497.3|0
1656690580000|2022-07-01 15:49:40|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|6502.3|6496.3|0
1656690590000|2022-07-01 15:49:50|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|6501.3|6495.3|0
1656690600000|2022-07-01 15:50:00|6503.8|6497.8|6502.1|6496.1|6505.3|6499.3|6500.9|6494.9|2
1656690610000|2022-07-01 15:50:10|6501.7|6495.7|6501.2|6495.2|6502.7|6496.7|6501.2|6495.2|0
1656690620000|2022-07-01 15:50:20|6501.1|6495.1|6500.2|6494.2|6501.1|6495.1|6499.6|6493.6|0
1656690630000|2022-07-01 15:50:30|6500.6|6494.6|6500.1|6494.1|6501.1|6495.1|6499.6|6493.6|0
1656690640000|2022-07-01 15:50:40|6500.6|6494.6|6500|6494|6500.9|6494.9|6500|6494|4
1656690650000|2022-07-01 15:50:50|6499.6|6493.6|6498.9|6492.9|6500.5|6494.5|6497.4|6491.4|1
1656690660000|2022-07-01 15:51:00|6497.9|6491.9|6498.9|6492.9|6498.9|6492.9|6497.9|6491.9|1
1656690670000|2022-07-01 15:51:10|6499.4|6493.4|6505.6|6499.6|6505.6|6499.6|6499.4|6493.4|9
1656690680000|2022-07-01 15:51:20|6505.8|6499.8|6509.5|6503.5|6511|6505|6504.8|6498.8|14
1656690690000|2022-07-01 15:51:30|6508.1|6502.1|6504.4|6498.4|6508.6|6502.6|6503.5|6497.5|6
1656690700000|2022-07-01 15:51:40|6504|6498|6502.4|6496.4|6504|6498|6501.9|6495.9|0
1656690710000|2022-07-01 15:51:50|6502.9|6496.9|6500.9|6494.9|6503.3|6497.3|6500.4|6494.4|1
1656690720000|2022-07-01 15:52:00|6500.8|6494.8|6507|6501|6507|6501|6500.4|6494.4|3
1656690730000|2022-07-01 15:52:10|6506.5|6500.5|6505.5|6499.5|6506.5|6500.5|6504.5|6498.5|5
1656690740000|2022-07-01 15:52:20|6505.4|6499.4|6499.5|6493.5|6505.5|6499.5|6499.5|6493.5|2
1656690750000|2022-07-01 15:52:30|6498.9|6492.9|6501.9|6495.9|6502.4|6496.4|6498.9|6492.9|2
1656690760000|2022-07-01 15:52:40|6502|6496|6502.4|6496.4|6502.9|6496.9|6501.5|6495.5|0
1656690770000|2022-07-01 15:52:50|6502.9|6496.9|6501.9|6495.9|6502.9|6496.9|6501.5|6495.5|0
1656690780000|2022-07-01 15:53:00|6503.4|6497.4|6504|6498|6504|6498|6502.4|6496.4|0
1656690790000|2022-07-01 15:53:10|6503.5|6497.5|6502.9|6496.9|6503.5|6497.5|6502.4|6496.4|0
1656690820000|2022-07-01 15:53:40|6504.5|6498.5|6505.6|6499.6|6505.6|6499.6|6504.5|6498.5|2
1656690830000|2022-07-01 15:53:50|6506|6500|6507|6501|6507.5|6501.5|6505.6|6499.6|0
1656690840000|2022-07-01 15:54:00|6507.1|6501.1|6505.5|6499.5|6507.1|6501.1|6505.5|6499.5|0
1656690850000|2022-07-01 15:54:10|6505.1|6499.1|6505|6499|6505.1|6499.1|6505|6499|1
1656690860000|2022-07-01 15:54:20|6505.6|6499.6|6507.5|6501.5|6507.5|6501.5|6505.5|6499.5|0
1656690870000|2022-07-01 15:54:30|6507.6|6501.6|6505.6|6499.6|6507.6|6501.6|6505.6|6499.6|0
1656690890000|2022-07-01 15:54:50|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505|6499|0
1656690900000|2022-07-01 15:55:00|6505|6499|6504.9|6498.9|6505.5|6499.5|6504.4|6498.4|0
1656690910000|2022-07-01 15:55:10|6505|6499|6504.9|6498.9|6505.5|6499.5|6504.9|6498.9|0
1656690920000|2022-07-01 15:55:20|6504.5|6498.5|6503.5|6497.5|6504.5|6498.5|6503.5|6497.5|0
1656690930000|2022-07-01 15:55:30|6503.6|6497.6|6503.4|6497.4|6504.5|6498.5|6503.4|6497.4|0
1656690940000|2022-07-01 15:55:40|6503|6497|6505.5|6499.5|6505.5|6499.5|6503|6497|0
1656690950000|2022-07-01 15:55:50|||||||||1
1656690960000|2022-07-01 15:56:00|6505|6499|6504.5|6498.5|6505.5|6499.5|6504.5|6498.5|2
1656690970000|2022-07-01 15:56:10|6504.4|6498.4|6504|6498|6504.5|6498.5|6503|6497|3
1656690980000|2022-07-01 15:56:20|6504.4|6498.4|6505|6499|6505|6499|6504.4|6498.4|0
1656690990000|2022-07-01 15:56:30|6504.4|6498.4|6504.4|6498.4|6504.9|6498.9|6504.4|6498.4|13
1656691000000|2022-07-01 15:56:40|6504.9|6498.9|6504.4|6498.4|6505.4|6499.4|6504.4|6498.4|4
1656691010000|2022-07-01 15:56:50|6503.6|6497.6|6506.8|6500.8|6507.3|6501.3|6503.6|6497.6|9
1656691020000|2022-07-01 15:57:00|6506.7|6500.7|6507.7|6501.7|6508.4|6502.4|6505.7|6499.7|5
1656691030000|2022-07-01 15:57:10|6508.2|6502.2|6507.2|6501.2|6508.7|6502.7|6506.2|6500.2|4
1656691040000|2022-07-01 15:57:20|6508.2|6502.2|6506.7|6500.7|6508.2|6502.2|6506.7|6500.7|12
1656691050000|2022-07-01 15:57:30|6506.3|6500.3|6506.6|6500.6|6507.1|6501.1|6505.6|6499.6|2
1656691060000|2022-07-01 15:57:40|6507.1|6501.1|6508.1|6502.1|6508.1|6502.1|6507|6501|1
1656691070000|2022-07-01 15:57:50|6507.6|6501.6|6507.1|6501.1|6508.1|6502.1|6507.1|6501.1|162
1656691080000|2022-07-01 15:58:00|6507.2|6501.2|6505.2|6499.2|6507.2|6501.2|6505.2|6499.2|0
1656691090000|2022-07-01 15:58:10|6506.2|6500.2|6505.6|6499.6|6506.2|6500.2|6505.6|6499.6|123
1656691100000|2022-07-01 15:58:20|6506|6500|6507.1|6501.1|6507.1|6501.1|6506|6500|200
1656691110000|2022-07-01 15:58:30|6506.2|6500.2|6506.7|6500.7|6507.1|6501.1|6506.1|6500.1|0
1656691120000|2022-07-01 15:58:40|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|3
1656691130000|2022-07-01 15:58:50|6507.2|6501.2|6505.2|6499.2|6507.2|6501.2|6505.2|6499.2|1
1656691140000|2022-07-01 15:59:00|6505.1|6499.1|6499.7|6493.7|6505.1|6499.1|6499.7|6493.7|29
1656691150000|2022-07-01 15:59:10|6499.2|6493.2|6499.2|6493.2|6499.3|6493.3|6499.2|6493.2|1
1656691160000|2022-07-01 15:59:20|6498.7|6492.7|6502.2|6496.2|6502.2|6496.2|6498.7|6492.7|3
1656691170000|2022-07-01 15:59:30|6502.7|6496.7|6502.7|6496.7|6503.2|6497.2|6502.7|6496.7|1
1656691180000|2022-07-01 15:59:40|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6502.8|6496.8|2
1656691190000|2022-07-01 15:59:50|6503.2|6497.2|6501.2|6495.2|6503.2|6497.2|6500.2|6494.2|1
1656691200000|2022-07-01 16:00:00|6501.7|6495.7|6502.2|6496.2|6504.4|6498.4|6501.3|6495.3|5
1656691210000|2022-07-01 16:00:10|6502.7|6496.7|6502.8|6496.8|6502.8|6496.8|6502.7|6496.7|0
1656691220000|2022-07-01 16:00:20|6502.2|6496.2|6500.7|6494.7|6502.2|6496.2|6500.3|6494.3|2
1656691230000|2022-07-01 16:00:30|6501.2|6495.2|6501.2|6495.2|6501.3|6495.3|6500.7|6494.7|0
1656691240000|2022-07-01 16:00:40|6501.3|6495.3|6503.9|6497.9|6503.9|6497.9|6501.3|6495.3|0
1656691250000|2022-07-01 16:00:50|6505.2|6499.2|6508.3|6502.3|6508.8|6502.8|6505.2|6499.2|5
1656691260000|2022-07-01 16:01:00|6508.2|6502.2|6508.2|6502.2|6509.7|6503.7|6507.7|6501.7|6
1656691270000|2022-07-01 16:01:10|6507.8|6501.8|6507.7|6501.7|6508.2|6502.2|6507.7|6501.7|2
1656691280000|2022-07-01 16:01:20|6507.6|6501.6|6507.2|6501.2|6507.7|6501.7|6507.2|6501.2|0
1656691290000|2022-07-01 16:01:30|6507.6|6501.6|6507.2|6501.2|6507.6|6501.6|6507.2|6501.2|33
1656691300000|2022-07-01 16:01:40|6507.1|6501.1|6501.7|6495.7|6508.1|6502.1|6501.6|6495.6|30
1656691310000|2022-07-01 16:01:50|6501.8|6495.8|6505.7|6499.7|6505.7|6499.7|6501.7|6495.7|16
1656691320000|2022-07-01 16:02:00|6504.7|6498.7|6504.2|6498.2|6505.3|6499.3|6503.2|6497.2|5
1656691330000|2022-07-01 16:02:10|6503.7|6497.7|6502.8|6496.8|6504.8|6498.8|6501.8|6495.8|1
1656691340000|2022-07-01 16:02:20|6502.7|6496.7|6502.7|6496.7|6504.4|6498.4|6501.2|6495.2|0
1656691350000|2022-07-01 16:02:30|6502.9|6496.9|6502.3|6496.3|6503.8|6497.8|6501.8|6495.8|2
1656691360000|2022-07-01 16:02:40|6502.2|6496.2|6500.8|6494.8|6502.2|6496.2|6499.7|6493.7|4
1656691370000|2022-07-01 16:02:50|6500.7|6494.7|6502.7|6496.7|6502.7|6496.7|6500.6|6494.6|0
1656691380000|2022-07-01 16:03:00|6502.8|6496.8|6505.3|6499.3|6505.8|6499.8|6502.7|6496.7|2
1656691390000|2022-07-01 16:03:10|6505.5|6499.5|6506.8|6500.8|6508.3|6502.3|6505.5|6499.5|7
1656691400000|2022-07-01 16:03:20|6506.9|6500.9|6507.4|6501.4|6507.9|6501.9|6506.9|6500.9|0
1656691410000|2022-07-01 16:03:30|6507.8|6501.8|6507.3|6501.3|6508.3|6502.3|6507.2|6501.2|3
1656691420000|2022-07-01 16:03:40|6507.7|6501.7|6507.7|6501.7|6507.8|6501.8|6507.3|6501.3|0
1656691430000|2022-07-01 16:03:50|6507.8|6501.8|6507.8|6501.8|6507.8|6501.8|6507.8|6501.8|0
1656691440000|2022-07-01 16:04:00|6507.7|6501.7|6508.2|6502.2|6509.8|6503.8|6507.7|6501.7|2
1656691450000|2022-07-01 16:04:10|6507.7|6501.7|6506.7|6500.7|6507.7|6501.7|6506.7|6500.7|0
1656691460000|2022-07-01 16:04:20|6507.2|6501.2|6507.7|6501.7|6507.7|6501.7|6506.7|6500.7|0
1656691470000|2022-07-01 16:04:30|6507.8|6501.8|6510.3|6504.3|6510.7|6504.7|6507.8|6501.8|2
1656691480000|2022-07-01 16:04:40|6514.3|6508.3|6510.4|6504.4|6515.8|6509.8|6510.1|6504.1|24
1656691490000|2022-07-01 16:04:50|6510.9|6504.9|6514.2|6508.2|6514.2|6508.2|6510.9|6504.9|4
1656691500000|2022-07-01 16:05:00|6513.7|6507.7|6513.2|6507.2|6514.2|6508.2|6513.2|6507.2|1
1656691510000|2022-07-01 16:05:10|6512.8|6506.8|6512.2|6506.2|6512.8|6506.8|6511.9|6505.9|1
1656691520000|2022-07-01 16:05:20|6512.7|6506.7|6512.2|6506.2|6512.7|6506.7|6512.2|6506.2|0
1656691530000|2022-07-01 16:05:30|6512.7|6506.7|6512.3|6506.3|6512.7|6506.7|6512.2|6506.2|0
1656691540000|2022-07-01 16:05:40|6512.2|6506.2|6514.1|6508.1|6514.6|6508.6|6512.2|6506.2|1
1656691550000|2022-07-01 16:05:50|6513.6|6507.6|6518.5|6512.5|6518.5|6512.5|6513.6|6507.6|26
1656691560000|2022-07-01 16:06:00|6518.9|6512.9|6517.1|6511.1|6518.9|6512.9|6517.1|6511.1|11
1656691570000|2022-07-01 16:06:10|6517.5|6511.5|6516.5|6510.5|6517.6|6511.6|6516.5|6510.5|4
1656691580000|2022-07-01 16:06:20|6516.1|6510.1|6518.1|6512.1|6521|6515|6515.6|6509.6|25
1656691590000|2022-07-01 16:06:30|6518.5|6512.5|6522|6516|6522|6516|6518.5|6512.5|4
1656691600000|2022-07-01 16:06:40|6522.6|6516.6|6521.5|6515.5|6523.6|6517.6|6521.5|6515.5|3
1656691610000|2022-07-01 16:06:50|6520.6|6514.6|6521.2|6515.2|6523.2|6517.2|6520.6|6514.6|43
1656691620000|2022-07-01 16:07:00|6520.8|6514.8|6516.6|6510.6|6521.6|6515.6|6516.5|6510.5|10
1656691630000|2022-07-01 16:07:10|6517.1|6511.1|6512.6|6506.6|6517.1|6511.1|6512.6|6506.6|5
1656691640000|2022-07-01 16:07:20|6513.1|6507.1|6513.6|6507.6|6513.6|6507.6|6513.1|6507.1|0
1656691650000|2022-07-01 16:07:30|6511.6|6505.6|6512.8|6506.8|6512.8|6506.8|6511.6|6505.6|1
1656691660000|2022-07-01 16:07:40|6512.7|6506.7|6512.6|6506.6|6513.2|6507.2|6512.6|6506.6|0
1656691670000|2022-07-01 16:07:50|6512.7|6506.7|6512.3|6506.3|6512.9|6506.9|6512.2|6506.2|0
1656691680000|2022-07-01 16:08:00|6512.2|6506.2|6513.3|6507.3|6513.7|6507.7|6512.2|6506.2|0
1656691690000|2022-07-01 16:08:10|6513.4|6507.4|6514.3|6508.3|6514.3|6508.3|6513.4|6507.4|0
1656691700000|2022-07-01 16:08:20|6514.8|6508.8|6511.9|6505.9|6514.8|6508.8|6511.9|6505.9|3
1656691710000|2022-07-01 16:08:30|6512.3|6506.3|6514.1|6508.1|6514.1|6508.1|6512.3|6506.3|1
1656691720000|2022-07-01 16:08:40|6514.6|6508.6|6510.7|6504.7|6514.6|6508.6|6510.7|6504.7|1
1656691730000|2022-07-01 16:08:50|6509.7|6503.7|6509.7|6503.7|6510.1|6504.1|6509.7|6503.7|0
1656691740000|2022-07-01 16:09:00|6508.7|6502.7|6508.3|6502.3|6508.7|6502.7|6507.6|6501.6|0
1656691750000|2022-07-01 16:09:10|6508.2|6502.2|6508.3|6502.3|6508.7|6502.7|6508.2|6502.2|0
1656691760000|2022-07-01 16:09:20|6508.7|6502.7|6508.7|6502.7|6508.8|6502.8|6508.6|6502.6|4
1656691770000|2022-07-01 16:09:30|6508.6|6502.6|6508.6|6502.6|6508.7|6502.7|6507.6|6501.6|0
1656691780000|2022-07-01 16:09:40|6509|6503|6508.6|6502.6|6509|6503|6508.1|6502.1|0
1656691790000|2022-07-01 16:09:50|6508.2|6502.2|6508.6|6502.6|6509.1|6503.1|6508.1|6502.1|0
1656691800000|2022-07-01 16:10:00|6508.1|6502.1|6509.6|6503.6|6510|6504|6508.1|6502.1|1
1656691810000|2022-07-01 16:10:10|6510.1|6504.1|6512.1|6506.1|6514.5|6508.5|6510.1|6504.1|0
1656691820000|2022-07-01 16:10:20|6512.5|6506.5|6522.6|6516.6|6522.6|6516.6|6511.6|6505.6|16
1656691830000|2022-07-01 16:10:30|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|3
1656691840000|2022-07-01 16:10:40|6520.8|6514.8|6519.3|6513.3|6520.8|6514.8|6518.7|6512.7|17
1656691850000|2022-07-01 16:10:50|6518.9|6512.9|6517.2|6511.2|6518.9|6512.9|6515.7|6509.7|3
1656691860000|2022-07-01 16:11:00|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6515.3|6509.3|1
1656691870000|2022-07-01 16:11:10|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6515.7|6509.7|0
1656691880000|2022-07-01 16:11:20|6516.7|6510.7|6517.4|6511.4|6517.4|6511.4|6516.1|6510.1|0
1656691890000|2022-07-01 16:11:30|6517.3|6511.3|6517.3|6511.3|6517.8|6511.8|6516.2|6510.2|3
1656691900000|2022-07-01 16:11:40|6517.8|6511.8|6510.5|6504.5|6517.8|6511.8|6510.5|6504.5|28
1656691910000|2022-07-01 16:11:50|6509.6|6503.6|6510.6|6504.6|6512.5|6506.5|6509.6|6503.6|2
1656691920000|2022-07-01 16:12:00|6510.7|6504.7|6512|6506|6512|6506|6510.6|6504.6|0
1656691930000|2022-07-01 16:12:10|6511|6505|6510|6504|6511|6505|6510|6504|2
1656691940000|2022-07-01 16:12:20|6510.4|6504.4|6507.1|6501.1|6510.4|6504.4|6506.6|6500.6|23
1656691950000|2022-07-01 16:12:30|6507|6501|6508.6|6502.6|6508.6|6502.6|6506.6|6500.6|0
1656691960000|2022-07-01 16:12:40|6508.1|6502.1|6511.9|6505.9|6512.4|6506.4|6508.1|6502.1|9
1656691970000|2022-07-01 16:12:50|6511|6505|6512.5|6506.5|6513|6507|6511|6505|4
1656691980000|2022-07-01 16:13:00|6512.9|6506.9|6516.7|6510.7|6516.7|6510.7|6512.9|6506.9|1
1656691990000|2022-07-01 16:13:10|6516.2|6510.2|6513.5|6507.5|6516.2|6510.2|6512.5|6506.5|32
1656692000000|2022-07-01 16:13:20|6513|6507|6515|6509|6515|6509|6513|6507|0
1656692010000|2022-07-01 16:13:30|6514.5|6508.5|6514.5|6508.5|6515|6509|6513.1|6507.1|2
1656692020000|2022-07-01 16:13:40|6515.4|6509.4|6513|6507|6516.1|6510.1|6513|6507|1
1656692030000|2022-07-01 16:13:50|6513.9|6507.9|6514.9|6508.9|6514.9|6508.9|6513.9|6507.9|1
1656692040000|2022-07-01 16:14:00|6515.9|6509.9|6517|6511|6517.5|6511.5|6515.9|6509.9|0
1656692050000|2022-07-01 16:14:10|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1656692060000|2022-07-01 16:14:20|6515.9|6509.9|6515.8|6509.8|6516.4|6510.4|6514.9|6508.9|3
1656692070000|2022-07-01 16:14:30|6515.7|6509.7|6515.8|6509.8|6515.8|6509.8|6515.7|6509.7|0
1656692080000|2022-07-01 16:14:40|6515.7|6509.7|6514.7|6508.7|6515.8|6509.8|6514.6|6508.6|0
1656692090000|2022-07-01 16:14:50|6515.1|6509.1|6515.6|6509.6|6515.6|6509.6|6514.7|6508.7|0
1656692100000|2022-07-01 16:15:00|6513.6|6507.6|6511.4|6505.4|6513.6|6507.6|6510.5|6504.5|8
1656692110000|2022-07-01 16:15:10|6512|6506|6511|6505|6512|6506|6510.5|6504.5|2
1656692120000|2022-07-01 16:15:20|6511.5|6505.5|6511.5|6505.5|6511.5|6505.5|6511|6505|0
1656692130000|2022-07-01 16:15:30|6510.6|6504.6|6510.5|6504.5|6512.4|6506.4|6510.5|6504.5|9
1656692140000|2022-07-01 16:15:40|6510.4|6504.4|6510.5|6504.5|6511.5|6505.5|6510.4|6504.4|5
1656692150000|2022-07-01 16:15:50|6510.4|6504.4|6507.9|6501.9|6510.7|6504.7|6506.9|6500.9|18
1656692160000|2022-07-01 16:16:00|6507.5|6501.5|6508.3|6502.3|6508.3|6502.3|6507.5|6501.5|1
1656692170000|2022-07-01 16:16:10|6507.8|6501.8|6504.5|6498.5|6508.2|6502.2|6504.5|6498.5|5
1656692180000|2022-07-01 16:16:20|6505.2|6499.2|6507.3|6501.3|6507.7|6501.7|6505.2|6499.2|2
1656692190000|2022-07-01 16:16:30|||||||||1
1656692200000|2022-07-01 16:16:40|6506.9|6500.9|6508.3|6502.3|6508.3|6502.3|6506.7|6500.7|1
1656692210000|2022-07-01 16:16:50|6509.7|6503.7|6509.6|6503.6|6509.7|6503.7|6509.6|6503.6|9
1656692220000|2022-07-01 16:17:00|6509.7|6503.7|6507.5|6501.5|6509.7|6503.7|6506.5|6500.5|13
1656692230000|2022-07-01 16:17:10|6507.7|6501.7|6508.6|6502.6|6508.6|6502.6|6507.7|6501.7|2
1656692240000|2022-07-01 16:17:20|6507.6|6501.6|6507.7|6501.7|6507.7|6501.7|6507.1|6501.1|0
1656692250000|2022-07-01 16:17:30|6508.7|6502.7|6509.2|6503.2|6509.2|6503.2|6508.7|6502.7|3
1656692260000|2022-07-01 16:17:40|6509.1|6503.1|6507.6|6501.6|6509.1|6503.1|6507.6|6501.6|1
1656692270000|2022-07-01 16:17:50|6507.7|6501.7|6512.7|6506.7|6513.1|6507.1|6507.7|6501.7|0
1656692280000|2022-07-01 16:18:00|6513.1|6507.1|6512.2|6506.2|6514.2|6508.2|6511.6|6505.6|0
1656692290000|2022-07-01 16:18:10|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|6511.1|6505.1|0
1656692300000|2022-07-01 16:18:20|6513.1|6507.1|6513.7|6507.7|6513.7|6507.7|6513.1|6507.1|0
1656692310000|2022-07-01 16:18:30|6514.7|6508.7|6515.2|6509.2|6516.5|6510.5|6514.7|6508.7|1
1656692320000|2022-07-01 16:18:40|6514.2|6508.2|6516.7|6510.7|6517.2|6511.2|6514.2|6508.2|3
1656692330000|2022-07-01 16:18:50|6517.2|6511.2|6518.4|6512.4|6518.8|6512.8|6516.3|6510.3|6
1656692340000|2022-07-01 16:19:00|6518.8|6512.8|6518.1|6512.1|6518.8|6512.8|6516.9|6510.9|0
1656692350000|2022-07-01 16:19:10|6518.2|6512.2|6519.7|6513.7|6519.7|6513.7|6517.6|6511.6|0
1656692360000|2022-07-01 16:19:20|6519.3|6513.3|6521.8|6515.8|6521.8|6515.8|6518.4|6512.4|7
1656692370000|2022-07-01 16:19:30|6521.3|6515.3|6522.2|6516.2|6524.2|6518.2|6521.3|6515.3|2
1656692380000|2022-07-01 16:19:40|6522.3|6516.3|6524.6|6518.6|6524.6|6518.6|6522.2|6516.2|4
1656692390000|2022-07-01 16:19:50|6525.7|6519.7|6521.6|6515.6|6525.7|6519.7|6521.6|6515.6|11
1656692400000|2022-07-01 16:20:00|6522|6516|6516.1|6510.1|6522|6516|6516.1|6510.1|14
1656692410000|2022-07-01 16:20:10|6516|6510|6517.5|6511.5|6517.5|6511.5|6516|6510|6
1656692420000|2022-07-01 16:20:20|6517.4|6511.4|6520|6514|6520.5|6514.5|6517.4|6511.4|0
1656692430000|2022-07-01 16:20:30|6519.9|6513.9|6519.5|6513.5|6519.9|6513.9|6519.5|6513.5|0
1656692440000|2022-07-01 16:20:40|6519|6513|6520.5|6514.5|6520.5|6514.5|6519|6513|0
1656692450000|2022-07-01 16:20:50|6520.9|6514.9|6523|6517|6523.5|6517.5|6520.9|6514.9|0
1656692460000|2022-07-01 16:21:00|6524.5|6518.5|6524|6518|6524.5|6518.5|6521.5|6515.5|7
1656692470000|2022-07-01 16:21:10|6524.1|6518.1|6524.5|6518.5|6525|6519|6524.1|6518.1|0
1656692480000|2022-07-01 16:21:20|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.5|6517.5|0
1656692490000|2022-07-01 16:21:30|6524.1|6518.1|6523.9|6517.9|6524.5|6518.5|6523.9|6517.9|0
1656692500000|2022-07-01 16:21:40|6523.4|6517.4|6523.8|6517.8|6523.8|6517.8|6522.5|6516.5|0
1656692510000|2022-07-01 16:21:50|6523.4|6517.4|6521.4|6515.4|6524.4|6518.4|6520.4|6514.4|2
1656692520000|2022-07-01 16:22:00|6521.5|6515.5|6520.7|6514.7|6522.5|6516.5|6520.7|6514.7|15
1656692530000|2022-07-01 16:22:10|6521.1|6515.1|6522.7|6516.7|6523.2|6517.2|6521.1|6515.1|1
1656692540000|2022-07-01 16:22:20|6522.8|6516.8|6523.6|6517.6|6523.6|6517.6|6520.2|6514.2|10
1656692550000|2022-07-01 16:22:30|6523.2|6517.2|6520.4|6514.4|6523.2|6517.2|6520|6514|15
1656692560000|2022-07-01 16:22:40|6521|6515|6521.2|6515.2|6522.2|6516.2|6519.6|6513.6|12
1656692570000|2022-07-01 16:22:50|6521.7|6515.7|6518.3|6512.3|6521.7|6515.7|6517.8|6511.8|22
1656692580000|2022-07-01 16:23:00|6517.8|6511.8|6516.3|6510.3|6518.8|6512.8|6515.8|6509.8|15
1656692590000|2022-07-01 16:23:10|6518.2|6512.2|6521.8|6515.8|6521.8|6515.8|6518.2|6512.2|5
1656692600000|2022-07-01 16:23:20|6522.3|6516.3|6518.8|6512.8|6522.3|6516.3|6518.8|6512.8|2
1656692610000|2022-07-01 16:23:30|6520.3|6514.3|6519.8|6513.8|6520.3|6514.3|6519.8|6513.8|5
1656692620000|2022-07-01 16:23:40|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|6518.9|6512.9|0
1656692630000|2022-07-01 16:23:50|6518.9|6512.9|6518.4|6512.4|6518.9|6512.9|6516.8|6510.8|20
1656692640000|2022-07-01 16:24:00|6518|6512|6522.8|6516.8|6522.8|6516.8|6517.8|6511.8|21
1656692650000|2022-07-01 16:24:10|6522.4|6516.4|6521.9|6515.9|6522.8|6516.8|6521.9|6515.9|21
1656692660000|2022-07-01 16:24:20|6521.3|6515.3|6519.8|6513.8|6521.3|6515.3|6518.9|6512.9|2
1656692670000|2022-07-01 16:24:30|6519.9|6513.9|6519|6513|6519.9|6513.9|6518.9|6512.9|5
1656692680000|2022-07-01 16:24:40|6519.4|6513.4|6519.8|6513.8|6519.9|6513.9|6519|6513|1
1656692690000|2022-07-01 16:24:50|6519.9|6513.9|6520.9|6514.9|6520.9|6514.9|6519.9|6513.9|1
1656692700000|2022-07-01 16:25:00|6520.4|6514.4|6521.3|6515.3|6523.8|6517.8|6520.4|6514.4|0
1656692710000|2022-07-01 16:25:10|6521.8|6515.8|6519.2|6513.2|6521.8|6515.8|6519.2|6513.2|0
1656692720000|2022-07-01 16:25:20|6518.8|6512.8|6519.2|6513.2|6519.4|6513.4|6518.8|6512.8|0
1656692730000|2022-07-01 16:25:30|6518.8|6512.8|6519.8|6513.8|6519.8|6513.8|6518.4|6512.4|0
1656692740000|2022-07-01 16:25:40|6520.2|6514.2|6519.2|6513.2|6520.2|6514.2|6519.2|6513.2|0
1656692750000|2022-07-01 16:25:50|6519.3|6513.3|6520.8|6514.8|6520.8|6514.8|6519.3|6513.3|2
1656692760000|2022-07-01 16:26:00|6520.3|6514.3|6519.9|6513.9|6520.8|6514.8|6519.8|6513.8|0
1656692770000|2022-07-01 16:26:10|6519.8|6513.8|6519.4|6513.4|6519.9|6513.9|6519.4|6513.4|2
1656692780000|2022-07-01 16:26:20|6519.3|6513.3|6517.7|6511.7|6519.3|6513.3|6517.7|6511.7|0
1656692790000|2022-07-01 16:26:30|6517.8|6511.8|6516.8|6510.8|6517.8|6511.8|6515.9|6509.9|2
1656692800000|2022-07-01 16:26:40|6517.9|6511.9|6516.9|6510.9|6517.9|6511.9|6516.9|6510.9|0
1656692810000|2022-07-01 16:26:50|6516.4|6510.4|6518.8|6512.8|6519.7|6513.7|6516.3|6510.3|6
1656692820000|2022-07-01 16:27:00|6518.7|6512.7|6518.2|6512.2|6518.7|6512.7|6518.2|6512.2|7
1656692830000|2022-07-01 16:27:10|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.2|6512.2|0
1656692840000|2022-07-01 16:27:20|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6518.7|6512.7|0
1656692850000|2022-07-01 16:27:30|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|1
1656692860000|2022-07-01 16:27:40|6519.2|6513.2|6520.2|6514.2|6520.2|6514.2|6519.2|6513.2|0
1656692870000|2022-07-01 16:27:50|6521.2|6515.2|6520.7|6514.7|6521.2|6515.2|6520.7|6514.7|2
1656692880000|2022-07-01 16:28:00|6520.8|6514.8|6521.7|6515.7|6522.2|6516.2|6520.8|6514.8|0
1656692890000|2022-07-01 16:28:10|6520.2|6514.2|6519.2|6513.2|6520.2|6514.2|6519.2|6513.2|2
1656692900000|2022-07-01 16:28:20|6518.7|6512.7|6518.7|6512.7|6519.2|6513.2|6518.7|6512.7|1
1656692910000|2022-07-01 16:28:30|6519.2|6513.2|6521.2|6515.2|6521.2|6515.2|6519.2|6513.2|2
1656692920000|2022-07-01 16:28:40|6520.3|6514.3|6521.2|6515.2|6521.7|6515.7|6520.2|6514.2|1
1656692930000|2022-07-01 16:28:50|6521.7|6515.7|6520.2|6514.2|6521.7|6515.7|6520.2|6514.2|1
1656692940000|2022-07-01 16:29:00|6521.1|6515.1|6519.7|6513.7|6521.1|6515.1|6519.7|6513.7|1
1656692950000|2022-07-01 16:29:10|6519.2|6513.2|6519.7|6513.7|6519.7|6513.7|6519.2|6513.2|0
1656692960000|2022-07-01 16:29:20|6519.2|6513.2|6519.7|6513.7|6519.7|6513.7|6519.2|6513.2|1
1656692970000|2022-07-01 16:29:30|6520.1|6514.1|6521.7|6515.7|6522.2|6516.2|6520.1|6514.1|2
1656692980000|2022-07-01 16:29:40|6522.2|6516.2|6522.1|6516.1|6522.2|6516.2|6521.2|6515.2|0
1656692990000|2022-07-01 16:29:50|6521.7|6515.7|6524.6|6518.6|6524.6|6518.6|6521.7|6515.7|0
1656693000000|2022-07-01 16:30:00|6524.2|6518.2|6521.7|6515.7|6524.2|6518.2|6521.7|6515.7|0
1656693010000|2022-07-01 16:30:10|6521.6|6515.6|6519.6|6513.6|6521.6|6515.6|6519.1|6513.1|2
1656693020000|2022-07-01 16:30:20|6520.2|6514.2|6521|6515|6521|6515|6520.2|6514.2|1
1656693030000|2022-07-01 16:30:30|6522.4|6516.4|6523.6|6517.6|6523.6|6517.6|6522.1|6516.1|0
1656693040000|2022-07-01 16:30:40|6523.1|6517.1|6524.5|6518.5|6524.6|6518.6|6523.1|6517.1|0
1656693050000|2022-07-01 16:30:50|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|0
1656693060000|2022-07-01 16:31:00|6524.1|6518.1|6524.5|6518.5|6525|6519|6524.1|6518.1|4
1656693070000|2022-07-01 16:31:10|6524.1|6518.1|6524.6|6518.6|6524.6|6518.6|6524.1|6518.1|0
1656693080000|2022-07-01 16:31:20|6524.5|6518.5|6525|6519|6525|6519|6524.5|6518.5|0
1656693090000|2022-07-01 16:31:30|6524.8|6518.8|6524.1|6518.1|6524.8|6518.8|6524|6518|2
1656693100000|2022-07-01 16:31:40|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|0
1656693110000|2022-07-01 16:31:50|6524|6518|6529|6523|6529|6523|6524|6518|4
1656693120000|2022-07-01 16:32:00|6528.5|6522.5|6530.4|6524.4|6530.4|6524.4|6528.5|6522.5|2
1656693130000|2022-07-01 16:32:10|6530.6|6524.6|6530.5|6524.5|6530.6|6524.6|6529.5|6523.5|7
1656693140000|2022-07-01 16:32:20|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.5|6524.5|3
1656693150000|2022-07-01 16:32:30|6530.5|6524.5|6530|6524|6530.6|6524.6|6529.4|6523.4|6
1656693160000|2022-07-01 16:32:40|6530.1|6524.1|6530.5|6524.5|6530.6|6524.6|6530|6524|6
1656693170000|2022-07-01 16:32:50|6530.6|6524.6|6529.1|6523.1|6530.6|6524.6|6529.1|6523.1|6
1656693180000|2022-07-01 16:33:00|6529.6|6523.6|6530.1|6524.1|6530.6|6524.6|6529.6|6523.6|2
1656693190000|2022-07-01 16:33:10|6529.1|6523.1|6530.7|6524.7|6530.7|6524.7|6529.1|6523.1|3
1656693200000|2022-07-01 16:33:20|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|1
1656693210000|2022-07-01 16:33:30|6530.8|6524.8|6530.5|6524.5|6531|6525|6530.2|6524.2|6
1656693220000|2022-07-01 16:33:40|6529|6523|6527.6|6521.6|6529.3|6523.3|6527.6|6521.6|1
1656693230000|2022-07-01 16:33:50|6528.1|6522.1|6528.5|6522.5|6528.5|6522.5|6527.5|6521.5|0
1656693240000|2022-07-01 16:34:00|6528.6|6522.6|6526.6|6520.6|6530|6524|6526.6|6520.6|5
1656693250000|2022-07-01 16:34:10|6527.1|6521.1|6529.7|6523.7|6529.7|6523.7|6527.1|6521.1|0
1656693260000|2022-07-01 16:34:20|6526.8|6520.8|6527.9|6521.9|6528.4|6522.4|6525.2|6519.2|7
1656693270000|2022-07-01 16:34:30|6528|6522|6527|6521|6528|6522|6526.9|6520.9|9
1656693280000|2022-07-01 16:34:40|6526.9|6520.9|6523.9|6517.9|6526.9|6520.9|6523.9|6517.9|3
1656693290000|2022-07-01 16:34:50|6524.8|6518.8|6523.9|6517.9|6525.9|6519.9|6523.8|6517.8|4
1656693300000|2022-07-01 16:35:00|6523.5|6517.5|6525.4|6519.4|6525.5|6519.5|6523.5|6517.5|11
1656693310000|2022-07-01 16:35:10|6524.4|6518.4|6521.3|6515.3|6524.4|6518.4|6520.9|6514.9|1
1656693320000|2022-07-01 16:35:20|6521.2|6515.2|6521.3|6515.3|6521.4|6515.4|6520.3|6514.3|0
1656693330000|2022-07-01 16:35:30|6521.4|6515.4|6523.8|6517.8|6523.8|6517.8|6521.4|6515.4|0
1656693340000|2022-07-01 16:35:40|6523.4|6517.4|6521.4|6515.4|6523.4|6517.4|6521|6515|0
1656693350000|2022-07-01 16:35:50|6521|6515|6520.5|6514.5|6521.3|6515.3|6520.4|6514.4|0
1656693360000|2022-07-01 16:36:00|6520.4|6514.4|6519.9|6513.9|6521.4|6515.4|6519.9|6513.9|0
1656693370000|2022-07-01 16:36:10|6520.4|6514.4|6521.4|6515.4|6521.5|6515.5|6520.4|6514.4|0
1656693380000|2022-07-01 16:36:20|6522.3|6516.3|6521.4|6515.4|6522.3|6516.3|6521|6515|1
1656693390000|2022-07-01 16:36:30|6521|6515|6519.4|6513.4|6521.4|6515.4|6519.4|6513.4|0
1656693400000|2022-07-01 16:36:40|6519.3|6513.3|6519.3|6513.3|6519.4|6513.4|6519.3|6513.3|0
1656693410000|2022-07-01 16:36:50|6518.4|6512.4|6515.9|6509.9|6518.4|6512.4|6515.4|6509.4|0
1656693420000|2022-07-01 16:37:00|6515.4|6509.4|6511.5|6505.5|6515.4|6509.4|6511|6505|1
1656693430000|2022-07-01 16:37:10|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|0
1656693440000|2022-07-01 16:37:20|6512.4|6506.4|6513.4|6507.4|6513.4|6507.4|6512.4|6506.4|0
1656693450000|2022-07-01 16:37:30|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|0
1656693460000|2022-07-01 16:37:40|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1656693470000|2022-07-01 16:37:50|6511.4|6505.4|6510.5|6504.5|6511.4|6505.4|6510.5|6504.5|0
1656693480000|2022-07-01 16:38:00|6511|6505|6511|6505|6511|6505|6510.5|6504.5|1
1656693490000|2022-07-01 16:38:10|6510.6|6504.6|6510.5|6504.5|6511.5|6505.5|6509.5|6503.5|4
1656693500000|2022-07-01 16:38:20|6510.1|6504.1|6511|6505|6511|6505|6509.6|6503.6|2
1656693510000|2022-07-01 16:38:30|6509.6|6503.6|6504.1|6498.1|6511|6505|6504.1|6498.1|10
1656693520000|2022-07-01 16:38:40|6504.2|6498.2|6505.8|6499.8|6505.8|6499.8|6504.1|6498.1|10
1656693530000|2022-07-01 16:38:50|6506|6500|6506.4|6500.4|6507.3|6501.3|6506|6500|5
1656693540000|2022-07-01 16:39:00|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6505.4|6499.4|0
1656693550000|2022-07-01 16:39:10|6505.9|6499.9|6506.9|6500.9|6506.9|6500.9|6505|6499|3
1656693560000|2022-07-01 16:39:20|6506.4|6500.4|6505.5|6499.5|6507.3|6501.3|6505.5|6499.5|1
1656693570000|2022-07-01 16:39:30|6505.4|6499.4|6505.5|6499.5|6505.5|6499.5|6505.1|6499.1|1
1656693580000|2022-07-01 16:39:40|6505.1|6499.1|6505|6499|6505.5|6499.5|6505|6499|1
1656693590000|2022-07-01 16:39:50|6502.8|6496.8|6502.7|6496.7|6502.8|6496.8|6502.7|6496.7|23
1656693600000|2022-07-01 16:40:00|6502.8|6496.8|6502.7|6496.7|6502.8|6496.8|6502.7|6496.7|2
1656693610000|2022-07-01 16:40:10|6502.6|6496.6|6503.9|6497.9|6503.9|6497.9|6502.6|6496.6|37
1656693620000|2022-07-01 16:40:20|6504.5|6498.5|6504.1|6498.1|6504.5|6498.5|6504|6498|0
1656693630000|2022-07-01 16:40:30|6504.5|6498.5|6506.5|6500.5|6507.4|6501.4|6504.1|6498.1|4
1656693640000|2022-07-01 16:40:40|6507.4|6501.4|6507.5|6501.5|6507.5|6501.5|6507.4|6501.4|2
1656693650000|2022-07-01 16:40:50|6507.1|6501.1|6506.9|6500.9|6507.4|6501.4|6505.1|6499.1|9
1656693660000|2022-07-01 16:41:00|6506.5|6500.5|6509|6503|6509|6503|6506.5|6500.5|3
1656693670000|2022-07-01 16:41:10|6508.9|6502.9|6509.3|6503.3|6509.3|6503.3|6508.9|6502.9|0
1656693680000|2022-07-01 16:41:20|6508.9|6502.9|6510.9|6504.9|6510.9|6504.9|6508.9|6502.9|7
1656693690000|2022-07-01 16:41:30|6511.4|6505.4|6509.5|6503.5|6512.3|6506.3|6509|6503|6
1656693700000|2022-07-01 16:41:40|6509.9|6503.9|6508.1|6502.1|6510.5|6504.5|6507.5|6501.5|6
1656693710000|2022-07-01 16:41:50|6508.2|6502.2|6509.9|6503.9|6510.4|6504.4|6508.2|6502.2|8
1656693720000|2022-07-01 16:42:00|6509.8|6503.8|6509.8|6503.8|6509.8|6503.8|6509.4|6503.4|2
1656693730000|2022-07-01 16:42:10|6509.4|6503.4|6509.8|6503.8|6509.8|6503.8|6509.4|6503.4|0
1656693740000|2022-07-01 16:42:20|6509.3|6503.3|6510.3|6504.3|6510.3|6504.3|6509.3|6503.3|1
1656693760000|2022-07-01 16:42:40|6509.8|6503.8|6510.3|6504.3|6510.3|6504.3|6509.8|6503.8|2
1656693770000|2022-07-01 16:42:50|6509.9|6503.9|6509.8|6503.8|6510|6504|6509.8|6503.8|0
1656693780000|2022-07-01 16:43:00|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|3
1656693790000|2022-07-01 16:43:10|6509.8|6503.8|6508.8|6502.8|6509.8|6503.8|6507.8|6501.8|2
1656693800000|2022-07-01 16:43:20|6508.3|6502.3|6508.8|6502.8|6508.8|6502.8|6508.3|6502.3|0
1656693810000|2022-07-01 16:43:30|6508.3|6502.3|6508.8|6502.8|6509.3|6503.3|6507.8|6501.8|4
1656693820000|2022-07-01 16:43:40|6508.9|6502.9|6508.8|6502.8|6509.3|6503.3|6508.8|6502.8|0
1656693830000|2022-07-01 16:43:50|||||||||4
1656693840000|2022-07-01 16:44:00|6509.9|6503.9|6510.2|6504.2|6511.5|6505.5|6509.9|6503.9|9
1656693850000|2022-07-01 16:44:10|6510.6|6504.6|6506.7|6500.7|6511.6|6505.6|6506.7|6500.7|7
1656693860000|2022-07-01 16:44:20|6506.8|6500.8|6509.2|6503.2|6509.2|6503.2|6506.8|6500.8|1
1656693880000|2022-07-01 16:44:40|6509.6|6503.6|6508.1|6502.1|6509.6|6503.6|6507.6|6501.6|0
1656693890000|2022-07-01 16:44:50|6507.7|6501.7|6508.2|6502.2|6508.2|6502.2|6507.7|6501.7|0
1656693900000|2022-07-01 16:45:00|6508.1|6502.1|6507.1|6501.1|6508.1|6502.1|6507.1|6501.1|1
1656693910000|2022-07-01 16:45:10|6507|6501|6506.9|6500.9|6507|6501|6506.9|6500.9|0
1656693920000|2022-07-01 16:45:20|6507.1|6501.1|6507|6501|6507.1|6501.1|6507|6501|0
1656693930000|2022-07-01 16:45:30|6506.5|6500.5|6506.4|6500.4|6506.5|6500.5|6505.6|6499.6|0
1656693940000|2022-07-01 16:45:40|6506|6500|6507.6|6501.6|6509.6|6503.6|6505.6|6499.6|3
1656693950000|2022-07-01 16:45:50|6507.5|6501.5|6508|6502|6508|6502|6507.5|6501.5|0
1656693960000|2022-07-01 16:46:00|6507.6|6501.6|6506.4|6500.4|6507.6|6501.6|6506.4|6500.4|1
1656693970000|2022-07-01 16:46:10|6507|6501|6507.5|6501.5|6507.5|6501.5|6507|6501|0
1656693980000|2022-07-01 16:46:20|6508.4|6502.4|6507.6|6501.6|6508.4|6502.4|6507.6|6501.6|1
1656694000000|2022-07-01 16:46:40|6507.4|6501.4|6506.9|6500.9|6507.4|6501.4|6505.8|6499.8|0
1656694010000|2022-07-01 16:46:50|6506.8|6500.8|6506.8|6500.8|6506.8|6500.8|6506.8|6500.8|0
1656694020000|2022-07-01 16:47:00|6506.9|6500.9|6505.9|6499.9|6506.9|6500.9|6505.8|6499.8|0
1656694030000|2022-07-01 16:47:10|6506.4|6500.4|6506|6500|6506.4|6500.4|6506|6500|0
1656694040000|2022-07-01 16:47:20|6505.9|6499.9|6506.5|6500.5|6506.5|6500.5|6505.9|6499.9|0
1656694050000|2022-07-01 16:47:30|6506|6500|6506.2|6500.2|6506.7|6500.7|6506|6500|3
1656694060000|2022-07-01 16:47:40|6507.5|6501.5|6505|6499|6507.6|6501.6|6504.7|6498.7|3
1656694070000|2022-07-01 16:47:50|6504.6|6498.6|6506.4|6500.4|6506.4|6500.4|6503.7|6497.7|5
1656694080000|2022-07-01 16:48:00|6505.9|6499.9|6505.4|6499.4|6505.9|6499.9|6504.9|6498.9|0
1656694090000|2022-07-01 16:48:10|6504.4|6498.4|6504.4|6498.4|6504.9|6498.9|6503.4|6497.4|2
1656694100000|2022-07-01 16:48:20|6504|6498|6504.4|6498.4|6504.4|6498.4|6503.4|6497.4|0
1656694110000|2022-07-01 16:48:30|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.4|6499.4|2
1656694120000|2022-07-01 16:48:40|6505.2|6499.2|6506.9|6500.9|6508.3|6502.3|6504.8|6498.8|3
1656694130000|2022-07-01 16:48:50|6506.8|6500.8|6506.9|6500.9|6506.9|6500.9|6506.8|6500.8|0
1656694140000|2022-07-01 16:49:00|6507.9|6501.9|6506.9|6500.9|6508.5|6502.5|6505.9|6499.9|0
1656694150000|2022-07-01 16:49:10|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|4
1656694160000|2022-07-01 16:49:20|6505.4|6499.4|6507.7|6501.7|6507.7|6501.7|6505.4|6499.4|2
1656694170000|2022-07-01 16:49:30|6507.3|6501.3|6507.7|6501.7|6507.7|6501.7|6507.3|6501.3|0
1656694180000|2022-07-01 16:49:40|6507.8|6501.8|6507.3|6501.3|6508.4|6502.4|6507.3|6501.3|0
1656694190000|2022-07-01 16:49:50|6507.8|6501.8|6508.9|6502.9|6508.9|6502.9|6507.3|6501.3|0
1656694200000|2022-07-01 16:50:00|6508.5|6502.5|6507.8|6501.8|6508.5|6502.5|6507.8|6501.8|0
1656694210000|2022-07-01 16:50:10|6508.2|6502.2|6507.8|6501.8|6508.3|6502.3|6507.3|6501.3|0
1656694220000|2022-07-01 16:50:20|6507.3|6501.3|6508.9|6502.9|6508.9|6502.9|6507.3|6501.3|0
1656694230000|2022-07-01 16:50:30|6510.4|6504.4|6509.4|6503.4|6510.4|6504.4|6509.4|6503.4|0
1656694240000|2022-07-01 16:50:40|6509.8|6503.8|6510.8|6504.8|6511|6505|6509.8|6503.8|0
1656694250000|2022-07-01 16:50:50|6510.9|6504.9|6510.8|6504.8|6512.2|6506.2|6510.4|6504.4|9
1656694260000|2022-07-01 16:51:00|6510.4|6504.4|6507.9|6501.9|6510.4|6504.4|6507.9|6501.9|4
1656694270000|2022-07-01 16:51:10|6508.3|6502.3|6510.2|6504.2|6510.3|6504.3|6508.3|6502.3|2
1656694280000|2022-07-01 16:51:20|6509.8|6503.8|6507.9|6501.9|6509.8|6503.8|6507.9|6501.9|0
1656694290000|2022-07-01 16:51:30|6508.3|6502.3|6508.4|6502.4|6508.4|6502.4|6508.3|6502.3|0
1656694300000|2022-07-01 16:51:40|6507.9|6501.9|6509.2|6503.2|6509.3|6503.3|6507.9|6501.9|0
1656694310000|2022-07-01 16:51:50|6509.3|6503.3|6511.8|6505.8|6511.8|6505.8|6509.3|6503.3|1
1656694320000|2022-07-01 16:52:00|6512.3|6506.3|6511.2|6505.2|6512.4|6506.4|6510.8|6504.8|0
1656694330000|2022-07-01 16:52:10|6510.9|6504.9|6510.4|6504.4|6510.9|6504.9|6509.5|6503.5|0
1656694350000|2022-07-01 16:52:30|6513.4|6507.4|6513|6507|6513.4|6507.4|6512.9|6506.9|2
1656694360000|2022-07-01 16:52:40|6513.6|6507.6|6516|6510|6516.6|6510.6|6513.6|6507.6|1
1656694370000|2022-07-01 16:52:50|6516.5|6510.5|6517.5|6511.5|6517.5|6511.5|6516.5|6510.5|0
1656694380000|2022-07-01 16:53:00|6517.1|6511.1|6514.6|6508.6|6517.6|6511.6|6513.1|6507.1|2
1656694390000|2022-07-01 16:53:10|6514.5|6508.5|6514.6|6508.6|6515.1|6509.1|6514.5|6508.5|0
1656694400000|2022-07-01 16:53:20|6514.5|6508.5|6514.6|6508.6|6514.6|6508.6|6514.5|6508.5|0
1656694410000|2022-07-01 16:53:30|6514.5|6508.5|6514.5|6508.5|6514.6|6508.6|6514.5|6508.5|0
1656694420000|2022-07-01 16:53:40|6515.1|6509.1|6514|6508|6515.5|6509.5|6514|6508|0
1656694430000|2022-07-01 16:53:50|6514.4|6508.4|6514.4|6508.4|6514.6|6508.6|6514|6508|0
1656694440000|2022-07-01 16:54:00|6513.5|6507.5|6514.5|6508.5|6514.5|6508.5|6513.5|6507.5|0
1656694450000|2022-07-01 16:54:10|6513.5|6507.5|6511|6505|6513.5|6507.5|6510.5|6504.5|1
1656694460000|2022-07-01 16:54:20|6508.4|6502.4|6508.8|6502.8|6508.9|6502.9|6507.9|6501.9|2
1656694480000|2022-07-01 16:54:40|6508.9|6502.9|6510.8|6504.8|6510.8|6504.8|6508.9|6502.9|0
1656694500000|2022-07-01 16:55:00|6510|6504|6511.6|6505.6|6511.6|6505.6|6510|6504|0
1656694510000|2022-07-01 16:55:10|6512|6506|6512.5|6506.5|6512.5|6506.5|6512|6506|0
1656694520000|2022-07-01 16:55:20|6512.1|6506.1|6511.6|6505.6|6512.1|6506.1|6510.6|6504.6|2
1656694530000|2022-07-01 16:55:30|6511.5|6505.5|6511.6|6505.6|6511.6|6505.6|6510.6|6504.6|0
1656694540000|2022-07-01 16:55:40|6512.1|6506.1|6509.1|6503.1|6512.1|6506.1|6508.6|6502.6|0
1656694550000|2022-07-01 16:55:50|6508.1|6502.1|6508.6|6502.6|6508.6|6502.6|6508.1|6502.1|0
1656694560000|2022-07-01 16:56:00|6509.4|6503.4|6508.7|6502.7|6509.4|6503.4|6508.1|6502.1|1
1656694570000|2022-07-01 16:56:10|6507.7|6501.7|6508.6|6502.6|6508.6|6502.6|6507.7|6501.7|0
1656694580000|2022-07-01 16:56:20|6508.5|6502.5|6508.6|6502.6|6508.6|6502.6|6508.5|6502.5|0
1656694590000|2022-07-01 16:56:30|6508.1|6502.1|6508.5|6502.5|6508.6|6502.6|6508.1|6502.1|0
1656694600000|2022-07-01 16:56:40|6509|6503|6508.5|6502.5|6509|6503|6508.5|6502.5|0
1656694610000|2022-07-01 16:56:50|6508.1|6502.1|6505.5|6499.5|6508.5|6502.5|6505.5|6499.5|0
1656694620000|2022-07-01 16:57:00|6505|6499|6505.5|6499.5|6506|6500|6505|6499|0
1656694630000|2022-07-01 16:57:10|6506|6500|6505.5|6499.5|6506|6500|6505.5|6499.5|0
1656694640000|2022-07-01 16:57:20|6507.6|6501.6|6507.6|6501.6|6508.1|6502.1|6507.6|6501.6|0
1656694650000|2022-07-01 16:57:30|6508|6502|6508.1|6502.1|6508.1|6502.1|6508|6502|0
1656694660000|2022-07-01 16:57:40|6507.7|6501.7|6508.6|6502.6|6508.6|6502.6|6507.6|6501.6|0
1656694670000|2022-07-01 16:57:50|6508.7|6502.7|6508.2|6502.2|6508.8|6502.8|6508.2|6502.2|0
1656694680000|2022-07-01 16:58:00|6508.6|6502.6|6508.1|6502.1|6509|6503|6508.1|6502.1|2
1656694690000|2022-07-01 16:58:10|6506.7|6500.7|6504.5|6498.5|6506.7|6500.7|6504.5|6498.5|1
1656694700000|2022-07-01 16:58:20|6505|6499|6504.5|6498.5|6505|6499|6504.5|6498.5|0
1656694720000|2022-07-01 16:58:40|6505|6499|6505|6499|6505|6499|6504.6|6498.6|0
1656694730000|2022-07-01 16:58:50|6506|6500|6506.5|6500.5|6506.5|6500.5|6506|6500|1
1656694740000|2022-07-01 16:59:00|6507.1|6501.1|6505|6499|6507.2|6501.2|6503.9|6497.9|3
1656694750000|2022-07-01 16:59:10|6504.9|6498.9|6504.8|6498.8|6505.4|6499.4|6504.4|6498.4|2
1656694760000|2022-07-01 16:59:20|6504.4|6498.4|6503.3|6497.3|6505.3|6499.3|6503.3|6497.3|1
1656694770000|2022-07-01 16:59:30|6503.7|6497.7|6503.3|6497.3|6503.7|6497.7|6503.3|6497.3|0
1656694780000|2022-07-01 16:59:40|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|1
1656694790000|2022-07-01 16:59:50|6503.8|6497.8|6503.4|6497.4|6503.8|6497.8|6503.4|6497.4|2
1656694800000|2022-07-01 17:00:00|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.3|6497.3|4
1656694810000|2022-07-01 17:00:10|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1656694830000|2022-07-01 17:00:30|6503.3|6497.3|6502.8|6496.8|6503.4|6497.4|6502.8|6496.8|3
1656694840000|2022-07-01 17:00:40|6502.4|6496.4|6502.8|6496.8|6502.8|6496.8|6502.4|6496.4|1
1656694850000|2022-07-01 17:00:50|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|6503.3|6497.3|0
1656694860000|2022-07-01 17:01:00|6503.4|6497.4|6504.7|6498.7|6505.1|6499.1|6503.4|6497.4|3
1656694870000|2022-07-01 17:01:10|6506.2|6500.2|6507.7|6501.7|6507.8|6501.8|6506.2|6500.2|5
1656694880000|2022-07-01 17:01:20|||||||||1
1656694890000|2022-07-01 17:01:30|6507.8|6501.8|6508.7|6502.7|6508.7|6502.7|6507.8|6501.8|2
1656694920000|2022-07-01 17:02:00|6508.3|6502.3|6507.2|6501.2|6508.7|6502.7|6507.2|6501.2|1
1656694930000|2022-07-01 17:02:10|6506.8|6500.8|6505.6|6499.6|6506.8|6500.8|6505.6|6499.6|1
1656694940000|2022-07-01 17:02:20|6505.7|6499.7|6506.6|6500.6|6506.6|6500.6|6505.7|6499.7|4
1656694950000|2022-07-01 17:02:30|6506.2|6500.2|6506.6|6500.6|6506.6|6500.6|6506.2|6500.2|0
1656694960000|2022-07-01 17:02:40|6505.6|6499.6|6503.6|6497.6|6505.6|6499.6|6503.5|6497.5|4
1656694970000|2022-07-01 17:02:50|6504|6498|6503.6|6497.6|6504|6498|6503.6|6497.6|0
1656694980000|2022-07-01 17:03:00|6503.5|6497.5|6504|6498|6504|6498|6503.1|6497.1|0
1656694990000|2022-07-01 17:03:10|6504.1|6498.1|6504.5|6498.5|6504.5|6498.5|6503.3|6497.3|1
1656695000000|2022-07-01 17:03:20|6505|6499|6505.5|6499.5|6506.1|6500.1|6505|6499|0
1656695010000|2022-07-01 17:03:30|6505.1|6499.1|6505.1|6499.1|6505.6|6499.6|6505|6499|9
1656695020000|2022-07-01 17:03:40|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|1
1656695030000|2022-07-01 17:03:50|6506|6500|6506|6500|6506|6500|6506|6500|0
1656695040000|2022-07-01 17:04:00|6505.6|6499.6|6505.5|6499.5|6506|6500|6505.5|6499.5|1
1656695050000|2022-07-01 17:04:10|6505.6|6499.6|6505.6|6499.6|6506|6500|6505.6|6499.6|0
1656695060000|2022-07-01 17:04:20|6505.1|6499.1|6504|6498|6505.5|6499.5|6503.6|6497.6|3
1656695070000|2022-07-01 17:04:30|6503.6|6497.6|6502|6496|6503.6|6497.6|6502|6496|20
1656695080000|2022-07-01 17:04:40|6501.9|6495.9|6502.3|6496.3|6502.4|6496.4|6501.9|6495.9|9
1656695090000|2022-07-01 17:04:50|6502.7|6496.7|6501.9|6495.9|6502.7|6496.7|6501.9|6495.9|1
1656695100000|2022-07-01 17:05:00|6502.4|6496.4|6502.2|6496.2|6502.4|6496.4|6502.2|6496.2|1
1656695110000|2022-07-01 17:05:10|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|1
1656695120000|2022-07-01 17:05:20|6501.9|6495.9|6502.3|6496.3|6502.3|6496.3|6501.9|6495.9|2
1656695130000|2022-07-01 17:05:30|6501.8|6495.8|6502.2|6496.2|6502.2|6496.2|6501.7|6495.7|0
1656695140000|2022-07-01 17:05:40|6502.1|6496.1|6502.2|6496.2|6502.3|6496.3|6502.1|6496.1|0
1656695160000|2022-07-01 17:06:00|||||||||2
1656695170000|2022-07-01 17:06:10|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|1
1656695180000|2022-07-01 17:06:20|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|6501.8|6495.8|3
1656695190000|2022-07-01 17:06:30|6502.9|6496.9|6503.4|6497.4|6503.8|6497.8|6502.3|6496.3|0
1656695200000|2022-07-01 17:06:40|6503.9|6497.9|6504.9|6498.9|6505.4|6499.4|6503.9|6497.9|1
1656695210000|2022-07-01 17:06:50|6504.4|6498.4|6503.9|6497.9|6504.4|6498.4|6503.9|6497.9|0
1656695220000|2022-07-01 17:07:00|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|0
1656695230000|2022-07-01 17:07:10|6503.9|6497.9|6503.9|6497.9|6504.4|6498.4|6503.9|6497.9|0
1656695240000|2022-07-01 17:07:20|6504.3|6498.3|6504.9|6498.9|6504.9|6498.9|6504.3|6498.3|2
1656695260000|2022-07-01 17:07:40|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|0
1656695270000|2022-07-01 17:07:50|6504.9|6498.9|6507.4|6501.4|6507.9|6501.9|6504.9|6498.9|1
1656695280000|2022-07-01 17:08:00|6507.9|6501.9|6511.9|6505.9|6512.9|6506.9|6507.9|6501.9|50
1656695290000|2022-07-01 17:08:10|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|6511.4|6505.4|0
1656695300000|2022-07-01 17:08:20|6511.3|6505.3|6510.8|6504.8|6511.3|6505.3|6510.8|6504.8|1
1656695310000|2022-07-01 17:08:30|6511.3|6505.3|6510.8|6504.8|6511.3|6505.3|6510.8|6504.8|7
1656695320000|2022-07-01 17:08:40|6510.3|6504.3|6506.4|6500.4|6510.3|6504.3|6506.3|6500.3|3
1656695330000|2022-07-01 17:08:50|6506.3|6500.3|6505|6499|6506.3|6500.3|6505|6499|2
1656695340000|2022-07-01 17:09:00|6504.5|6498.5|6504.6|6498.6|6504.7|6498.7|6503.7|6497.7|12
1656695350000|2022-07-01 17:09:10|6505.4|6499.4|6505|6499|6505.4|6499.4|6505|6499|3
1656695360000|2022-07-01 17:09:20|6504.6|6498.6|6505|6499|6505|6499|6504.6|6498.6|1
1656695370000|2022-07-01 17:09:30|6504.1|6498.1|6504.5|6498.5|6504.5|6498.5|6504.1|6498.1|2
1656695380000|2022-07-01 17:09:40|6504.6|6498.6|6506.9|6500.9|6507|6501|6504.6|6498.6|3
1656695390000|2022-07-01 17:09:50|6507.3|6501.3|6508|6502|6508.4|6502.4|6507.3|6501.3|3
1656695400000|2022-07-01 17:10:00|6508.4|6502.4|6508|6502|6508.9|6502.9|6508|6502|1
1656695410000|2022-07-01 17:10:10|6508.9|6502.9|6508.4|6502.4|6508.9|6502.9|6508.1|6502.1|0
1656695420000|2022-07-01 17:10:20|6508|6502|6508|6502|6508|6502|6508|6502|0
1656695430000|2022-07-01 17:10:30|6509|6503|6509|6503|6509|6503|6509|6503|1
1656695440000|2022-07-01 17:10:40|6508|6502|6509|6503|6509|6503|6508|6502|1
1656695450000|2022-07-01 17:10:50|6509.4|6503.4|6509|6503|6509.4|6503.4|6509|6503|1
1656695460000|2022-07-01 17:11:00|6508.8|6502.8|6510|6504|6510|6504|6508|6502|1
1656695470000|2022-07-01 17:11:10|6509.5|6503.5|6509.2|6503.2|6509.5|6503.5|6509.2|6503.2|1
1656695480000|2022-07-01 17:11:20|6509.1|6503.1|6508.1|6502.1|6509.1|6503.1|6507.7|6501.7|0
1656695490000|2022-07-01 17:11:30|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|1
1656695500000|2022-07-01 17:11:40|6507.7|6501.7|6507|6501|6507.7|6501.7|6506.2|6500.2|2
1656695510000|2022-07-01 17:11:50|6506.6|6500.6|6505.7|6499.7|6506.7|6500.7|6505.7|6499.7|1
1656695520000|2022-07-01 17:12:00|6506.1|6500.1|6505.2|6499.2|6506.1|6500.1|6504.6|6498.6|1
1656695530000|2022-07-01 17:12:10|6505.4|6499.4|6508.8|6502.8|6509.3|6503.3|6505.4|6499.4|9
1656695540000|2022-07-01 17:12:20|6508.4|6502.4|6508.4|6502.4|6508.5|6502.5|6508|6502|6
1656695550000|2022-07-01 17:12:30|6507.9|6501.9|6507.9|6501.9|6508.7|6502.7|6507.5|6501.5|1
1656695560000|2022-07-01 17:12:40|6507.5|6501.5|6507.9|6501.9|6507.9|6501.9|6507.5|6501.5|2
1656695570000|2022-07-01 17:12:50|6508.3|6502.3|6507.8|6501.8|6508.4|6502.4|6507.4|6501.4|0
1656695580000|2022-07-01 17:13:00|6507|6501|6508.3|6502.3|6508.9|6502.9|6507|6501|1
1656695590000|2022-07-01 17:13:10|6508.4|6502.4|6509.4|6503.4|6509.8|6503.8|6508.3|6502.3|5
1656695600000|2022-07-01 17:13:20|6509.8|6503.8|6510.8|6504.8|6511.8|6505.8|6509.8|6503.8|4
1656695610000|2022-07-01 17:13:30|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1656695630000|2022-07-01 17:13:50|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|0
1656695640000|2022-07-01 17:14:00|6510.4|6504.4|6511.3|6505.3|6511.4|6505.4|6510.4|6504.4|0
1656695650000|2022-07-01 17:14:10|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|1
1656695670000|2022-07-01 17:14:30|6510.4|6504.4|6509.8|6503.8|6510.4|6504.4|6509.8|6503.8|1
1656695680000|2022-07-01 17:14:40|6509.7|6503.7|6507.8|6501.8|6509.7|6503.7|6507.3|6501.3|2
1656695690000|2022-07-01 17:14:50|6507.4|6501.4|6507.4|6501.4|6507.8|6501.8|6507.2|6501.2|5
1656695700000|2022-07-01 17:15:00|6506.9|6500.9|6506.4|6500.4|6506.9|6500.9|6505.9|6499.9|1
1656695710000|2022-07-01 17:15:10|6507.2|6501.2|6506.4|6500.4|6507.2|6501.2|6506.4|6500.4|0
1656695720000|2022-07-01 17:15:20|6506.8|6500.8|6508.2|6502.2|6509.6|6503.6|6506.8|6500.8|11
1656695730000|2022-07-01 17:15:30|6508.7|6502.7|6506.7|6500.7|6508.7|6502.7|6506.7|6500.7|2
1656695740000|2022-07-01 17:15:40|6506.3|6500.3|6498.3|6492.3|6506.3|6500.3|6498.3|6492.3|15
1656695750000|2022-07-01 17:15:50|6499.2|6493.2|6498.7|6492.7|6499.2|6493.2|6498.3|6492.3|1
1656695760000|2022-07-01 17:16:00|6498.8|6492.8|6500.8|6494.8|6501.3|6495.3|6498.8|6492.8|1
1656695770000|2022-07-01 17:16:10|6501.2|6495.2|6502.8|6496.8|6502.9|6496.9|6501.2|6495.2|1
1656695780000|2022-07-01 17:16:20|6502.3|6496.3|6502.7|6496.7|6502.7|6496.7|6502.3|6496.3|0
1656695790000|2022-07-01 17:16:30|6502.3|6496.3|6499.8|6493.8|6502.3|6496.3|6499.8|6493.8|8
1656695800000|2022-07-01 17:16:40|6499.3|6493.3|6498.8|6492.8|6500.3|6494.3|6498.4|6492.4|3
1656695810000|2022-07-01 17:16:50|6498.9|6492.9|6499.9|6493.9|6500.4|6494.4|6498.3|6492.3|1
1656695820000|2022-07-01 17:17:00|6499.8|6493.8|6502.3|6496.3|6502.3|6496.3|6499.7|6493.7|0
1656695830000|2022-07-01 17:17:10|6502.7|6496.7|6503.2|6497.2|6503.2|6497.2|6502.7|6496.7|0
1656695840000|2022-07-01 17:17:20|6503.4|6497.4|6504.4|6498.4|6505.4|6499.4|6503.4|6497.4|6
1656695850000|2022-07-01 17:17:30|6504.3|6498.3|6505.4|6499.4|6505.9|6499.9|6503.9|6497.9|2
1656695860000|2022-07-01 17:17:40|6508.4|6502.4|6510.9|6504.9|6511.8|6505.8|6508.4|6502.4|1
1656695870000|2022-07-01 17:17:50|6509.8|6503.8|6510|6504|6512.3|6506.3|6508.6|6502.6|5
1656695880000|2022-07-01 17:18:00|6511|6505|6511|6505|6511.9|6505.9|6510.6|6504.6|1
1656695890000|2022-07-01 17:18:10|6510.6|6504.6|6508|6502|6510.6|6504.6|6508|6502|0
1656695900000|2022-07-01 17:18:20|6508.4|6502.4|6510.5|6504.5|6510.5|6504.5|6508.4|6502.4|2
1656695910000|2022-07-01 17:18:30|6511.5|6505.5|6511.9|6505.9|6511.9|6505.9|6511|6505|0
1656695920000|2022-07-01 17:18:40|6512|6506|6511.5|6505.5|6512|6506|6511|6505|5
1656695930000|2022-07-01 17:18:50|6511.6|6505.6|6512|6506|6512.9|6506.9|6511|6505|15
1656695940000|2022-07-01 17:19:00|6511.5|6505.5|6511.5|6505.5|6512.1|6506.1|6511|6505|0
1656695950000|2022-07-01 17:19:10|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|6511.9|6505.9|0
1656695960000|2022-07-01 17:19:20|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|6511|6505|4
1656695970000|2022-07-01 17:19:30|6511|6505|6511.6|6505.6|6511.6|6505.6|6511|6505|0
1656695980000|2022-07-01 17:19:40|6512.6|6506.6|6510.1|6504.1|6512.6|6506.6|6510.1|6504.1|2
1656695990000|2022-07-01 17:19:50|6513|6507|6513|6507|6513|6507|6512.9|6506.9|14
1656696000000|2022-07-01 17:20:00|6512.9|6506.9|6512|6506|6513.5|6507.5|6511.6|6505.6|20
1656696010000|2022-07-01 17:20:10|6511.1|6505.1|6508.1|6502.1|6511.1|6505.1|6507.6|6501.6|7
1656696020000|2022-07-01 17:20:20|6507.9|6501.9|6504.3|6498.3|6507.9|6501.9|6502.3|6496.3|16
1656696030000|2022-07-01 17:20:30|6504.7|6498.7|6505.3|6499.3|6505.3|6499.3|6504.7|6498.7|0
1656696040000|2022-07-01 17:20:40|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|0
1656696050000|2022-07-01 17:20:50|6504.4|6498.4|6503.7|6497.7|6504.4|6498.4|6501.9|6495.9|0
1656696060000|2022-07-01 17:21:00|6504.2|6498.2|6503.3|6497.3|6504.3|6498.3|6502.5|6496.5|0
1656696070000|2022-07-01 17:21:10|6503.4|6497.4|6502|6496|6503.4|6497.4|6502|6496|12
1656696080000|2022-07-01 17:21:20|6502.4|6496.4|6501.9|6495.9|6502.5|6496.5|6501.9|6495.9|1
1656696090000|2022-07-01 17:21:30|6502.9|6496.9|6502|6496|6502.9|6496.9|6501.5|6495.5|9
1656696100000|2022-07-01 17:21:40|6502.5|6496.5|6502|6496|6502.5|6496.5|6502|6496|0
1656696110000|2022-07-01 17:21:50|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|7
1656696120000|2022-07-01 17:22:00|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|0
1656696130000|2022-07-01 17:22:10|6504.8|6498.8|6505.3|6499.3|6505.3|6499.3|6504.8|6498.8|0
1656696140000|2022-07-01 17:22:20|6505.7|6499.7|6506.3|6500.3|6506.3|6500.3|6505.7|6499.7|0
1656696160000|2022-07-01 17:22:40|6505.8|6499.8|6502.9|6496.9|6505.8|6499.8|6502.4|6496.4|51
1656696170000|2022-07-01 17:22:50|6503.3|6497.3|6503.4|6497.4|6503.4|6497.4|6502.9|6496.9|1
1656696180000|2022-07-01 17:23:00|6503.5|6497.5|6502.9|6496.9|6503.5|6497.5|6502.6|6496.6|1
1656696190000|2022-07-01 17:23:10|6502.5|6496.5|6502.9|6496.9|6502.9|6496.9|6502.4|6496.4|1
1656696200000|2022-07-01 17:23:20|6503.5|6497.5|6502.9|6496.9|6503.5|6497.5|6502.9|6496.9|0
1656696210000|2022-07-01 17:23:30|||||||||11
1656696220000|2022-07-01 17:23:40|6500.5|6494.5|6498.7|6492.7|6500.5|6494.5|6498.7|6492.7|28
1656696230000|2022-07-01 17:23:50|6498.3|6492.3|6496.7|6490.7|6498.3|6492.3|6496.2|6490.2|17
1656696240000|2022-07-01 17:24:00|6497.6|6491.6|6498.1|6492.1|6498.2|6492.2|6497.6|6491.6|2
1656696250000|2022-07-01 17:24:10|6498.4|6492.4|6499.3|6493.3|6500.1|6494.1|6498.4|6492.4|1
1656696260000|2022-07-01 17:24:20|6498.9|6492.9|6498|6492|6498.9|6492.9|6498|6492|0
1656696270000|2022-07-01 17:24:30|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|0
1656696280000|2022-07-01 17:24:40|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6497.4|6491.4|2
1656696290000|2022-07-01 17:24:50|6498.8|6492.8|6499|6493|6499.4|6493.4|6496.2|6490.2|3
1656696300000|2022-07-01 17:25:00|6498.9|6492.9|6499.9|6493.9|6499.9|6493.9|6498.9|6492.9|0
1656696310000|2022-07-01 17:25:10|6499.5|6493.5|6502|6496|6502|6496|6499.4|6493.4|7
1656696320000|2022-07-01 17:25:20|6501.9|6495.9|6499.9|6493.9|6502|6496|6499.9|6493.9|1
1656696330000|2022-07-01 17:25:30|6500.7|6494.7|6500.5|6494.5|6500.7|6494.7|6500.4|6494.4|0
1656696340000|2022-07-01 17:25:40|6500.6|6494.6|6500.5|6494.5|6500.6|6494.6|6500.5|6494.5|0
1656696350000|2022-07-01 17:25:50|6500|6494|6500|6494|6500|6494|6499.6|6493.6|0
1656696360000|2022-07-01 17:26:00|6499.5|6493.5|6500.5|6494.5|6500.5|6494.5|6499.5|6493.5|1
1656696390000|2022-07-01 17:26:30|6500|6494|6498.6|6492.6|6500|6494|6498.6|6492.6|0
1656696400000|2022-07-01 17:26:40|6499|6493|6499.5|6493.5|6499.6|6493.6|6499|6493|0
1656696410000|2022-07-01 17:26:50|6500|6494|6499.2|6493.2|6500|6494|6499.1|6493.1|9
1656696420000|2022-07-01 17:27:00|6499.1|6493.1|6497.8|6491.8|6499.2|6493.2|6497.8|6491.8|6
1656696430000|2022-07-01 17:27:10|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6497.8|6491.8|1
1656696440000|2022-07-01 17:27:20|6497.8|6491.8|6498.6|6492.6|6498.6|6492.6|6497.8|6491.8|6
1656696450000|2022-07-01 17:27:30|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|2
1656696470000|2022-07-01 17:27:50|||||||||5
1656696480000|2022-07-01 17:28:00|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|5
1656696490000|2022-07-01 17:28:10|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|2
1656696500000|2022-07-01 17:28:20|6496.9|6490.9|6495.8|6489.8|6496.9|6490.9|6495.8|6489.8|12
1656696510000|2022-07-01 17:28:30|6495.7|6489.7|6495.8|6489.8|6495.8|6489.8|6495.7|6489.7|11
1656696520000|2022-07-01 17:28:40|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|10
1656696530000|2022-07-01 17:28:50|6495.8|6489.8|6495.8|6489.8|6495.9|6489.9|6495.8|6489.8|24
1656696540000|2022-07-01 17:29:00|6496.8|6490.8|6497.3|6491.3|6497.3|6491.3|6496.7|6490.7|3
1656696550000|2022-07-01 17:29:10|6496.9|6490.9|6497.8|6491.8|6497.9|6491.9|6496.9|6490.9|18
1656696560000|2022-07-01 17:29:20|6497.3|6491.3|6497.3|6491.3|6497.8|6491.8|6497.3|6491.3|0
1656696570000|2022-07-01 17:29:30|6497.2|6491.2|6497.8|6491.8|6497.8|6491.8|6496.7|6490.7|2
1656696580000|2022-07-01 17:29:40|6497.7|6491.7|6497.8|6491.8|6497.8|6491.8|6497.7|6491.7|0
1656696590000|2022-07-01 17:29:50|6497.7|6491.7|6496.2|6490.2|6497.7|6491.7|6495.7|6489.7|1
1656696600000|2022-07-01 17:30:00|6496.1|6490.1|6495.7|6489.7|6496.2|6490.2|6495.7|6489.7|0
1656696610000|2022-07-01 17:30:10|6496.1|6490.1|6496|6490|6496.1|6490.1|6495.6|6489.6|35
1656696620000|2022-07-01 17:30:20|6495.6|6489.6|6496|6490|6496.6|6490.6|6495.6|6489.6|17
1656696630000|2022-07-01 17:30:30|6496.1|6490.1|6496.2|6490.2|6496.2|6490.2|6495.9|6489.9|2
1656696640000|2022-07-01 17:30:40|6495.7|6489.7|6496|6490|6496|6490|6495.5|6489.5|3
1656696650000|2022-07-01 17:30:50|6497|6491|6497|6491|6497|6491|6497|6491|0
1656696660000|2022-07-01 17:31:00|6496.6|6490.6|6497|6491|6497.2|6491.2|6496.2|6490.2|1
1656696670000|2022-07-01 17:31:10|6496.5|6490.5|6496|6490|6496.5|6490.5|6496|6490|0
1656696680000|2022-07-01 17:31:20|6497|6491|6497|6491|6497|6491|6497|6491|1
1656696690000|2022-07-01 17:31:30|6497.4|6491.4|6498.2|6492.2|6498.6|6492.6|6497.4|6491.4|5
1656696700000|2022-07-01 17:31:40|6497.8|6491.8|6496.3|6490.3|6498.1|6492.1|6496.3|6490.3|1
1656696710000|2022-07-01 17:31:50|6496.4|6490.4|6497.3|6491.3|6497.3|6491.3|6496.4|6490.4|4
1656696720000|2022-07-01 17:32:00|6496.4|6490.4|6496.4|6490.4|6497.3|6491.3|6496.4|6490.4|0
1656696730000|2022-07-01 17:32:10|6496.8|6490.8|6496.4|6490.4|6497.3|6491.3|6496.4|6490.4|2
1656696740000|2022-07-01 17:32:20|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|4
1656696750000|2022-07-01 17:32:30|6496.6|6490.6|6497|6491|6497.5|6491.5|6496.5|6490.5|0
1656696760000|2022-07-01 17:32:40|6496.5|6490.5|6496|6490|6496.5|6490.5|6496|6490|0
1656696770000|2022-07-01 17:32:50|6495.8|6489.8|6496.8|6490.8|6496.8|6490.8|6495.8|6489.8|17
1656696780000|2022-07-01 17:33:00|6496.4|6490.4|6497|6491|6497|6491|6496.4|6490.4|0
1656696790000|2022-07-01 17:33:10|6497.4|6491.4|6495.8|6489.8|6497.4|6491.4|6495.8|6489.8|5
1656696800000|2022-07-01 17:33:20|6496.3|6490.3|6493.9|6487.9|6496.3|6490.3|6493.8|6487.8|2
1656696810000|2022-07-01 17:33:30|6495.8|6489.8|6495.7|6489.7|6495.8|6489.8|6495.7|6489.7|9
1656696820000|2022-07-01 17:33:40|6495|6489|6494.4|6488.4|6495.4|6489.4|6494.4|6488.4|1
1656696830000|2022-07-01 17:33:50|6494.3|6488.3|6495.8|6489.8|6495.8|6489.8|6494.3|6488.3|11
1656696840000|2022-07-01 17:34:00|6495.6|6489.6|6494.3|6488.3|6495.6|6489.6|6494.3|6488.3|7
1656696850000|2022-07-01 17:34:10|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|0
1656696860000|2022-07-01 17:34:20|6496.1|6490.1|6498.3|6492.3|6498.3|6492.3|6496.1|6490.1|3
1656696880000|2022-07-01 17:34:40|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|6497.7|6491.7|8
1656696890000|2022-07-01 17:34:50|6497.2|6491.2|6495.6|6489.6|6497.2|6491.2|6495.6|6489.6|7
1656696900000|2022-07-01 17:35:00|6496|6490|6495.7|6489.7|6496.2|6490.2|6492.7|6486.7|19
1656696910000|2022-07-01 17:35:10|6495.2|6489.2|6496|6490|6496.5|6490.5|6495.2|6489.2|4
1656696920000|2022-07-01 17:35:20|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.1|6489.1|0
1656696930000|2022-07-01 17:35:30|6495.2|6489.2|6494.1|6488.1|6495.6|6489.6|6493.2|6487.2|0
1656696940000|2022-07-01 17:35:40|6493.6|6487.6|6495.9|6489.9|6495.9|6489.9|6493.2|6487.2|5
1656696950000|2022-07-01 17:35:50|6496|6490|6497.4|6491.4|6497.8|6491.8|6495.9|6489.9|1
1656696960000|2022-07-01 17:36:00|6496.9|6490.9|6499.5|6493.5|6499.9|6493.9|6496.9|6490.9|1
1656696970000|2022-07-01 17:36:10|6499.9|6493.9|6499.8|6493.8|6501|6495|6499.8|6493.8|7
1656696980000|2022-07-01 17:36:20|6499.3|6493.3|6499.9|6493.9|6500.4|6494.4|6499.3|6493.3|1
1656696990000|2022-07-01 17:36:30|6499.8|6493.8|6499.9|6493.9|6500.3|6494.3|6499.8|6493.8|2
1656697000000|2022-07-01 17:36:40|6499.5|6493.5|6499.9|6493.9|6500.3|6494.3|6499.5|6493.5|4
1656697010000|2022-07-01 17:36:50|6498|6492|6497.4|6491.4|6498|6492|6496|6490|4
1656697020000|2022-07-01 17:37:00|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|0
1656697030000|2022-07-01 17:37:10|6496.9|6490.9|6494.5|6488.5|6496.9|6490.9|6493.5|6487.5|7
1656697040000|2022-07-01 17:37:20|6494.4|6488.4|6492|6486|6494.4|6488.4|6492|6486|14
1656697050000|2022-07-01 17:37:30|6493|6487|6493|6487|6493|6487|6493|6487|1
1656697060000|2022-07-01 17:37:40|6492.9|6486.9|6493.4|6487.4|6493.5|6487.5|6492.4|6486.4|3
1656697070000|2022-07-01 17:37:50|6489.8|6483.8|6490.7|6484.7|6490.7|6484.7|6489.8|6483.8|11
1656697080000|2022-07-01 17:38:00|6490.6|6484.6|6491.3|6485.3|6491.3|6485.3|6489.6|6483.6|0
1656697090000|2022-07-01 17:38:10|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|0
1656697100000|2022-07-01 17:38:20|6491.3|6485.3|6492.8|6486.8|6493.4|6487.4|6491.3|6485.3|0
1656697110000|2022-07-01 17:38:30|6492.4|6486.4|6492.2|6486.2|6492.8|6486.8|6491.7|6485.7|0
1656697120000|2022-07-01 17:38:40|6492.7|6486.7|6489.3|6483.3|6492.7|6486.7|6488.2|6482.2|5
1656697130000|2022-07-01 17:38:50|6488.8|6482.8|6489.8|6483.8|6490.2|6484.2|6488.7|6482.7|5
1656697140000|2022-07-01 17:39:00|6490.5|6484.5|6490.8|6484.8|6491.6|6485.6|6490.5|6484.5|0
1656697150000|2022-07-01 17:39:10|6490.4|6484.4|6492.7|6486.7|6492.7|6486.7|6490.4|6484.4|1
1656697160000|2022-07-01 17:39:20|6496.4|6490.4|6496|6490|6496.4|6490.4|6495.9|6489.9|10
1656697170000|2022-07-01 17:39:30|||||||||1
1656697180000|2022-07-01 17:39:40|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|1
1656697200000|2022-07-01 17:40:00|6496|6490|6497.3|6491.3|6497.3|6491.3|6495.8|6489.8|25
1656697210000|2022-07-01 17:40:10|6497.4|6491.4|6498|6492|6498.5|6492.5|6497.4|6491.4|16
1656697220000|2022-07-01 17:40:20|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6497.1|6491.1|2
1656697230000|2022-07-01 17:40:30|6498.2|6492.2|6497.5|6491.5|6498.2|6492.2|6497.1|6491.1|3
1656697240000|2022-07-01 17:40:40|6498|6492|6498.1|6492.1|6498.7|6492.7|6498|6492|2
1656697250000|2022-07-01 17:40:50|6498.6|6492.6|6499.1|6493.1|6499.6|6493.6|6498.6|6492.6|0
1656697260000|2022-07-01 17:41:00|6498.7|6492.7|6498.2|6492.2|6499.1|6493.1|6497.8|6491.8|5
1656697270000|2022-07-01 17:41:10|6498.3|6492.3|6498.8|6492.8|6498.9|6492.9|6498|6492|1
1656697280000|2022-07-01 17:41:20|6498.9|6492.9|6499.4|6493.4|6499.4|6493.4|6498.9|6492.9|0
1656697290000|2022-07-01 17:41:30|6499.8|6493.8|6499|6493|6499.9|6493.9|6499|6493|0
1656697300000|2022-07-01 17:41:40|6500.7|6494.7|6502.7|6496.7|6503.2|6497.2|6499.8|6493.8|19
1656697310000|2022-07-01 17:41:50|6503.1|6497.1|6502.3|6496.3|6503.1|6497.1|6502.2|6496.2|19
1656697320000|2022-07-01 17:42:00|6502.7|6496.7|6502.3|6496.3|6502.7|6496.7|6502.3|6496.3|0
1656697330000|2022-07-01 17:42:10|6502.2|6496.2|6502.8|6496.8|6503.3|6497.3|6502.2|6496.2|2
1656697340000|2022-07-01 17:42:20|6502.2|6496.2|6500.9|6494.9|6502.3|6496.3|6500.9|6494.9|3
1656697350000|2022-07-01 17:42:30|6500.5|6494.5|6497.5|6491.5|6500.5|6494.5|6497.5|6491.5|0
1656697360000|2022-07-01 17:42:40|6497.4|6491.4|6496.4|6490.4|6497.4|6491.4|6496.4|6490.4|4
1656697370000|2022-07-01 17:42:50|6496.8|6490.8|6496.7|6490.7|6496.8|6490.8|6496.3|6490.3|1
1656697380000|2022-07-01 17:43:00|6497.2|6491.2|6498.4|6492.4|6498.4|6492.4|6497.2|6491.2|1
1656697390000|2022-07-01 17:43:10|6498.2|6492.2|6496.8|6490.8|6498.3|6492.3|6496.8|6490.8|0
1656697400000|2022-07-01 17:43:20|6496.3|6490.3|6495.7|6489.7|6496.3|6490.3|6495.3|6489.3|1
1656697410000|2022-07-01 17:43:30|6495.3|6489.3|6494.8|6488.8|6497.2|6491.2|6493.5|6487.5|46
1656697420000|2022-07-01 17:43:40|6495.2|6489.2|6495.2|6489.2|6496.2|6490.2|6495.2|6489.2|1
1656697430000|2022-07-01 17:43:50|6494.8|6488.8|6494.3|6488.3|6495.7|6489.7|6492.9|6486.9|5
1656697440000|2022-07-01 17:44:00|6493.9|6487.9|6492.8|6486.8|6493.9|6487.9|6492.8|6486.8|0
1656697450000|2022-07-01 17:44:10|6493.2|6487.2|6492.9|6486.9|6493.8|6487.8|6492.8|6486.8|10
1656697460000|2022-07-01 17:44:20|6493.3|6487.3|6494.9|6488.9|6494.9|6488.9|6493.3|6487.3|0
1656697470000|2022-07-01 17:44:30|6494.8|6488.8|6495.4|6489.4|6495.9|6489.9|6494.8|6488.8|0
1656697480000|2022-07-01 17:44:40|6495.8|6489.8|6496.4|6490.4|6496.4|6490.4|6495.8|6489.8|1
1656697490000|2022-07-01 17:44:50|6496|6490|6495.4|6489.4|6496|6490|6495.4|6489.4|1
1656697500000|2022-07-01 17:45:00|6496.8|6490.8|6501.7|6495.7|6501.7|6495.7|6496.8|6490.8|15
1656697510000|2022-07-01 17:45:10|6500.2|6494.2|6498.2|6492.2|6500.2|6494.2|6497.8|6491.8|1
1656697520000|2022-07-01 17:45:20|6497.7|6491.7|6497.7|6491.7|6497.8|6491.8|6497.7|6491.7|0
1656697530000|2022-07-01 17:45:30|6499.2|6493.2|6500.6|6494.6|6500.6|6494.6|6499.2|6493.2|21
1656697550000|2022-07-01 17:45:50|6501.1|6495.1|6503.5|6497.5|6503.5|6497.5|6500.2|6494.2|6
1656697560000|2022-07-01 17:46:00|6503.6|6497.6|6500.6|6494.6|6503.6|6497.6|6499.7|6493.7|9
1656697570000|2022-07-01 17:46:10|6501.7|6495.7|6499|6493|6501.7|6495.7|6499|6493|13
1656697580000|2022-07-01 17:46:20|6499.1|6493.1|6499.4|6493.4|6499.9|6493.9|6498.9|6492.9|5
1656697590000|2022-07-01 17:46:30|6499|6493|6498.8|6492.8|6499.2|6493.2|6498.7|6492.7|2
1656697600000|2022-07-01 17:46:40|6499.3|6493.3|6499|6493|6499.3|6493.3|6498.9|6492.9|6
1656697610000|2022-07-01 17:46:50|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.3|6493.3|1
1656697620000|2022-07-01 17:47:00|6499.8|6493.8|6500.9|6494.9|6501|6495|6498.9|6492.9|1
1656697630000|2022-07-01 17:47:10|6501|6495|6504.3|6498.3|6504.4|6498.4|6501|6495|18
1656697640000|2022-07-01 17:47:20|6504.2|6498.2|6503.8|6497.8|6504.8|6498.8|6503.4|6497.4|2
1656697650000|2022-07-01 17:47:30|||||||||2
1656697660000|2022-07-01 17:47:40|6503.4|6497.4|6503.4|6497.4|6503.8|6497.8|6503|6497|0
1656697670000|2022-07-01 17:47:50|6503.5|6497.5|6499.4|6493.4|6503.5|6497.5|6499.4|6493.4|3
1656697680000|2022-07-01 17:48:00|6499.5|6493.5|6500.9|6494.9|6501.5|6495.5|6499.4|6493.4|2
1656697690000|2022-07-01 17:48:10|6500.5|6494.5|6499.4|6493.4|6500.5|6494.5|6499.4|6493.4|0
1656697700000|2022-07-01 17:48:20|6499.5|6493.5|6501.4|6495.4|6501.4|6495.4|6499.5|6493.5|1
1656697710000|2022-07-01 17:48:30|6500.8|6494.8|6500.4|6494.4|6500.8|6494.8|6499.9|6493.9|2
1656697720000|2022-07-01 17:48:40|6500.5|6494.5|6499.5|6493.5|6500.9|6494.9|6499|6493|11
1656697730000|2022-07-01 17:48:50|6499.2|6493.2|6502.1|6496.1|6502.6|6496.6|6498.8|6492.8|21
1656697740000|2022-07-01 17:49:00|6501.6|6495.6|6499.6|6493.6|6501.6|6495.6|6499.1|6493.1|1
1656697750000|2022-07-01 17:49:10|6499.5|6493.5|6498.1|6492.1|6499.5|6493.5|6497.1|6491.1|10
1656697760000|2022-07-01 17:49:20|6498|6492|6500|6494|6501.1|6495.1|6498|6492|8
1656697770000|2022-07-01 17:49:30|6500.1|6494.1|6500.1|6494.1|6501.1|6495.1|6500|6494|3
1656697780000|2022-07-01 17:49:40|6500.5|6494.5|6500.1|6494.1|6501.1|6495.1|6500.1|6494.1|3
1656697790000|2022-07-01 17:49:50|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|2
1656697800000|2022-07-01 17:50:00|6501.1|6495.1|6501.1|6495.1|6501.6|6495.6|6500.6|6494.6|13
1656697810000|2022-07-01 17:50:10|6501.6|6495.6|6501|6495|6501.6|6495.6|6500.7|6494.7|7
1656697820000|2022-07-01 17:50:20|6500.5|6494.5|6500.6|6494.6|6501.1|6495.1|6500.1|6494.1|1
1656697830000|2022-07-01 17:50:30|6500.1|6494.1|6500.4|6494.4|6500.6|6494.6|6500|6494|6
1656697840000|2022-07-01 17:50:40|6499.9|6493.9|6499.8|6493.8|6500.2|6494.2|6499.8|6493.8|3
1656697850000|2022-07-01 17:50:50|6499.7|6493.7|6497.1|6491.1|6499.7|6493.7|6497.1|6491.1|12
1656697860000|2022-07-01 17:51:00|6498.1|6492.1|6498.3|6492.3|6498.3|6492.3|6497.1|6491.1|3
1656697870000|2022-07-01 17:51:10|6497.8|6491.8|6498.1|6492.1|6498.1|6492.1|6497.1|6491.1|19
1656697880000|2022-07-01 17:51:20|6498.6|6492.6|6497.1|6491.1|6498.6|6492.6|6496.7|6490.7|11
1656697890000|2022-07-01 17:51:30|6496.6|6490.6|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|4
1656697900000|2022-07-01 17:51:40|||||||||2
1656697910000|2022-07-01 17:51:50|6496.8|6490.8|6494.6|6488.6|6496.8|6490.8|6494.2|6488.2|9
1656697920000|2022-07-01 17:52:00|6495.1|6489.1|6492.2|6486.2|6495.5|6489.5|6492.2|6486.2|41
1656697930000|2022-07-01 17:52:10|6492.1|6486.1|6492.7|6486.7|6492.7|6486.7|6492.1|6486.1|0
1656697940000|2022-07-01 17:52:20|6492.2|6486.2|6492.6|6486.6|6492.6|6486.6|6492.1|6486.1|1
1656697950000|2022-07-01 17:52:30|6492.1|6486.1|6489.9|6483.9|6492.1|6486.1|6489.9|6483.9|17
1656697960000|2022-07-01 17:52:40|6489.8|6483.8|6481.4|6475.4|6489.9|6483.9|6480.5|6474.5|22
1656697970000|2022-07-01 17:52:50|6481.9|6475.9|6484.5|6478.5|6484.5|6478.5|6481.9|6475.9|2
1656697980000|2022-07-01 17:53:00|6485|6479|6461.5|6455.5|6485|6479|6456.2|6450.2|20
1656697990000|2022-07-01 17:53:10|6462|6456|6468.2|6462.2|6471|6465|6462|6456|93
1656698000000|2022-07-01 17:53:20|6468.1|6462.1|6470.5|6464.5|6470.5|6464.5|6468.1|6462.1|10
1656698010000|2022-07-01 17:53:30|6470.4|6464.4|6471.3|6465.3|6471.3|6465.3|6470|6464|4
1656698020000|2022-07-01 17:53:40|6471.4|6465.4|6469.4|6463.4|6471.4|6465.4|6468.8|6462.8|6
1656698030000|2022-07-01 17:53:50|6469|6463|6469.4|6463.4|6469.5|6463.5|6468.2|6462.2|13
1656698040000|2022-07-01 17:54:00|6469.9|6463.9|6471|6465|6471|6465|6469.4|6463.4|3
1656698050000|2022-07-01 17:54:10|6471.4|6465.4|6477|6471|6477|6471|6471.4|6465.4|7
1656698060000|2022-07-01 17:54:20|6476.9|6470.9|6478.5|6472.5|6478.5|6472.5|6476.9|6470.9|0
1656698070000|2022-07-01 17:54:30|6478.4|6472.4|6470.8|6464.8|6478.4|6472.4|6470.8|6464.8|11
1656698080000|2022-07-01 17:54:40|6470.6|6464.6|6469.4|6463.4|6470.6|6464.6|6468.5|6462.5|12
1656698090000|2022-07-01 17:54:50|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1656698100000|2022-07-01 17:55:00|6468.3|6462.3|6470.3|6464.3|6470.3|6464.3|6468.3|6462.3|15
1656698110000|2022-07-01 17:55:10|6470.2|6464.2|6468.7|6462.7|6470.3|6464.3|6468.7|6462.7|9
1656698120000|2022-07-01 17:55:20|6468.1|6462.1|6469.1|6463.1|6469.1|6463.1|6468.1|6462.1|5
1656698130000|2022-07-01 17:55:30|6469.5|6463.5|6470|6464|6470|6464|6469.5|6463.5|0
1656698140000|2022-07-01 17:55:40|6470.5|6464.5|6470.3|6464.3|6471.6|6465.6|6468.8|6462.8|55
1656698150000|2022-07-01 17:55:50|6470.7|6464.7|6469.4|6463.4|6470.7|6464.7|6469.3|6463.3|1
1656698160000|2022-07-01 17:56:00|6469.9|6463.9|6469.3|6463.3|6470.3|6464.3|6469.3|6463.3|0
1656698170000|2022-07-01 17:56:10|6468.8|6462.8|6468.5|6462.5|6468.8|6462.8|6468.1|6462.1|4
1656698200000|2022-07-01 17:56:40|6466.9|6460.9|6464.5|6458.5|6466.9|6460.9|6464.5|6458.5|3
1656698210000|2022-07-01 17:56:50|6466.8|6460.8|6469.2|6463.2|6469.2|6463.2|6466.3|6460.3|8
1656698220000|2022-07-01 17:57:00|6471.2|6465.2|6471.3|6465.3|6471.9|6465.9|6471.2|6465.2|0
1656698230000|2022-07-01 17:57:10|6471.2|6465.2|6471.8|6465.8|6471.8|6465.8|6471.2|6465.2|0
1656698240000|2022-07-01 17:57:20|6472.7|6466.7|6476.9|6470.9|6481|6475|6472.7|6466.7|59
1656698250000|2022-07-01 17:57:30|6477|6471|6480.4|6474.4|6480.4|6474.4|6477|6471|1
1656698260000|2022-07-01 17:57:40|6478.4|6472.4|6479.8|6473.8|6479.8|6473.8|6477.9|6471.9|2
1656698270000|2022-07-01 17:57:50|6475.7|6469.7|6473.6|6467.6|6477.9|6471.9|6473.6|6467.6|7
1656698280000|2022-07-01 17:58:00|6473.1|6467.1|6474.4|6468.4|6474.4|6468.4|6473|6467|1
1656698290000|2022-07-01 17:58:10|6474.9|6468.9|6475.9|6469.9|6475.9|6469.9|6474.9|6468.9|1
1656698300000|2022-07-01 17:58:20|6475.4|6469.4|6474.5|6468.5|6475.4|6469.4|6474.5|6468.5|0
1656698310000|2022-07-01 17:58:30|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|2
1656698320000|2022-07-01 17:58:40|6476.3|6470.3|6476.9|6470.9|6476.9|6470.9|6476.2|6470.2|17
1656698330000|2022-07-01 17:58:50|6476.4|6470.4|6476.3|6470.3|6476.4|6470.4|6476.3|6470.3|0
1656698340000|2022-07-01 17:59:00|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|3
1656698350000|2022-07-01 17:59:10|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|0
1656698360000|2022-07-01 17:59:20|6479.3|6473.3|6482.7|6476.7|6483.6|6477.6|6479.3|6473.3|14
1656698370000|2022-07-01 17:59:30|6483.1|6477.1|6479.8|6473.8|6483.1|6477.1|6479.8|6473.8|7
1656698380000|2022-07-01 17:59:40|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|6479.2|6473.2|0
1656698390000|2022-07-01 17:59:50|6481.1|6475.1|6484.7|6478.7|6484.8|6478.8|6481.1|6475.1|15
1656698400000|2022-07-01 18:00:00|6484.8|6478.8|6483.8|6477.8|6484.8|6478.8|6483.8|6477.8|0
1656698410000|2022-07-01 18:00:10|6483.6|6477.6|6480.3|6474.3|6483.6|6477.6|6480.3|6474.3|3
1656698420000|2022-07-01 18:00:20|6479.1|6473.1|6475.5|6469.5|6479.1|6473.1|6475.5|6469.5|9
1656698430000|2022-07-01 18:00:30|6475.6|6469.6|6476|6470|6476.4|6470.4|6475|6469|3
1656698440000|2022-07-01 18:00:40|6476.4|6470.4|6477.4|6471.4|6477.9|6471.9|6476.4|6470.4|3
1656698450000|2022-07-01 18:00:50|6477.5|6471.5|6479.3|6473.3|6479.3|6473.3|6477.4|6471.4|1
1656698460000|2022-07-01 18:01:00|6479.4|6473.4|6480.5|6474.5|6481|6475|6479.3|6473.3|0
1656698470000|2022-07-01 18:01:10|6481.3|6475.3|6481.5|6475.5|6483.3|6477.3|6481.3|6475.3|4
1656698480000|2022-07-01 18:01:20|6481.1|6475.1|6480.4|6474.4|6481.5|6475.5|6480|6474|0
1656698490000|2022-07-01 18:01:30|6480|6474|6478.3|6472.3|6480|6474|6478.3|6472.3|7
1656698500000|2022-07-01 18:01:40|6472|6466|6471.9|6465.9|6472|6466|6470.9|6464.9|12
1656698510000|2022-07-01 18:01:50|6472.3|6466.3|6467.9|6461.9|6472.3|6466.3|6467|6461|15
1656698520000|2022-07-01 18:02:00|6468.5|6462.5|6465.5|6459.5|6468.5|6462.5|6465.5|6459.5|23
1656698530000|2022-07-01 18:02:10|6465|6459|6463.5|6457.5|6465|6459|6462.7|6456.7|14
1656698540000|2022-07-01 18:02:20|6462.7|6456.7|6462.4|6456.4|6463.6|6457.6|6461.9|6455.9|6
1656698550000|2022-07-01 18:02:30|6462|6456|6454.6|6448.6|6462|6456|6454.3|6448.3|107
1656698560000|2022-07-01 18:02:40|6455.1|6449.1|6453.6|6447.6|6455.1|6449.1|6453.6|6447.6|4
1656698570000|2022-07-01 18:02:50|6454|6448|6451.1|6445.1|6454.1|6448.1|6449.5|6443.5|5
1656698580000|2022-07-01 18:03:00|6451.7|6445.7|6455.5|6449.5|6455.5|6449.5|6451.7|6445.7|9
1656698590000|2022-07-01 18:03:10|6456.3|6450.3|6452.7|6446.7|6456.3|6450.3|6452.7|6446.7|11
1656698600000|2022-07-01 18:03:20|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|2
1656698610000|2022-07-01 18:03:30|6452.7|6446.7|6452.4|6446.4|6454|6448|6452.2|6446.2|25
1656698620000|2022-07-01 18:03:40|6451.4|6445.4|6453.7|6447.7|6453.7|6447.7|6451.4|6445.4|7
1656698630000|2022-07-01 18:03:50|6454.2|6448.2|6456.6|6450.6|6456.6|6450.6|6454.2|6448.2|2
1656698640000|2022-07-01 18:04:00|6456.2|6450.2|6456|6450|6457.4|6451.4|6454.6|6448.6|6
1656698650000|2022-07-01 18:04:10|6456.1|6450.1|6455.9|6449.9|6456.1|6450.1|6454.9|6448.9|0
1656698660000|2022-07-01 18:04:20|6456.2|6450.2|6458.9|6452.9|6459.1|6453.1|6456|6450|11
1656698670000|2022-07-01 18:04:30|6459|6453|6459.2|6453.2|6459.7|6453.7|6458.6|6452.6|8
1656698690000|2022-07-01 18:04:50|6459.7|6453.7|6458.7|6452.7|6459.7|6453.7|6458.7|6452.7|2
1656698700000|2022-07-01 18:05:00|6458.6|6452.6|6459.1|6453.1|6459.6|6453.6|6458.6|6452.6|42
1656698710000|2022-07-01 18:05:10|6459.5|6453.5|6458.7|6452.7|6459.6|6453.6|6458.7|6452.7|1
1656698720000|2022-07-01 18:05:20|6458.6|6452.6|6458.4|6452.4|6458.6|6452.6|6458.4|6452.4|5
1656698730000|2022-07-01 18:05:30|6458.5|6452.5|6459.4|6453.4|6459.4|6453.4|6458.5|6452.5|4
1656698740000|2022-07-01 18:05:40|||||||||1
1656698750000|2022-07-01 18:05:50|6459.5|6453.5|6466.4|6460.4|6467.8|6461.8|6459.5|6453.5|68
1656698760000|2022-07-01 18:06:00|6466.5|6460.5|6470.2|6464.2|6471.2|6465.2|6466.5|6460.5|17
1656698770000|2022-07-01 18:06:10|6470.1|6464.1|6473.2|6467.2|6474.6|6468.6|6470.1|6464.1|32
1656698780000|2022-07-01 18:06:20|6472.2|6466.2|6476.5|6470.5|6476.5|6470.5|6472.2|6466.2|9
1656698790000|2022-07-01 18:06:30|6477.4|6471.4|6475.1|6469.1|6477.4|6471.4|6474.6|6468.6|4
1656698800000|2022-07-01 18:06:40|6475|6469|6473.4|6467.4|6475|6469|6470.2|6464.2|22
1656698810000|2022-07-01 18:06:50|6473.8|6467.8|6447.8|6441.8|6473.8|6467.8|6440|6434|20
1656698820000|2022-07-01 18:07:00|6447.9|6441.9|6445.1|6439.1|6448.8|6442.8|6445|6439|9
1656698830000|2022-07-01 18:07:10|6444.1|6438.1|6439.4|6433.4|6444.1|6438.1|6438.5|6432.5|32
1656698840000|2022-07-01 18:07:20|6439.5|6433.5|6441.2|6435.2|6442.6|6436.6|6439.5|6433.5|20
1656698850000|2022-07-01 18:07:30|6441.1|6435.1|6443.7|6437.7|6444.3|6438.3|6440.6|6434.6|18
1656698860000|2022-07-01 18:07:40|6443.8|6437.8|6443.9|6437.9|6445.9|6439.9|6443.7|6437.7|9
1656698870000|2022-07-01 18:07:50|6444.3|6438.3|6445.5|6439.5|6445.5|6439.5|6443.2|6437.2|4
1656698880000|2022-07-01 18:08:00|6445.4|6439.4|6440.8|6434.8|6445.4|6439.4|6440.8|6434.8|20
1656698890000|2022-07-01 18:08:10|6444.8|6438.8|6443.8|6437.8|6444.8|6438.8|6442.8|6436.8|9
1656698900000|2022-07-01 18:08:20|6447.9|6441.9|6445.1|6439.1|6448|6442|6444.7|6438.7|18
1656698910000|2022-07-01 18:08:30|6445.2|6439.2|6446.6|6440.6|6448.6|6442.6|6445.2|6439.2|3
1656698920000|2022-07-01 18:08:40|6446.1|6440.1|6440|6434|6446.1|6440.1|6440|6434|0
1656698930000|2022-07-01 18:08:50|6439.5|6433.5|6440.4|6434.4|6440.4|6434.4|6438.5|6432.5|1
1656698940000|2022-07-01 18:09:00|6441|6435|6440.5|6434.5|6441.4|6435.4|6439.9|6433.9|1
1656698950000|2022-07-01 18:09:10|6442.3|6436.3|6444.4|6438.4|6444.8|6438.8|6442.3|6436.3|13
1656698960000|2022-07-01 18:09:20|6444|6438|6442.4|6436.4|6444|6438|6441|6435|23
1656698970000|2022-07-01 18:09:30|6442.8|6436.8|6443.8|6437.8|6443.8|6437.8|6442.8|6436.8|1
1656698980000|2022-07-01 18:09:40|6443.4|6437.4|6448.8|6442.8|6448.8|6442.8|6442.9|6436.9|9
1656698990000|2022-07-01 18:09:50|6448.4|6442.4|6448.4|6442.4|6449.4|6443.4|6448.4|6442.4|0
1656699000000|2022-07-01 18:10:00|6448.8|6442.8|6450|6444|6450.1|6444.1|6448.4|6442.4|5
1656699010000|2022-07-01 18:10:10|6450.1|6444.1|6450.5|6444.5|6450.5|6444.5|6450.1|6444.1|1
1656699020000|2022-07-01 18:10:20|6451.6|6445.6|6457.3|6451.3|6457.7|6451.7|6451|6445|6
1656699030000|2022-07-01 18:10:30|6457.7|6451.7|6455|6449|6458.3|6452.3|6450.6|6444.6|16
1656699040000|2022-07-01 18:10:40|6454.2|6448.2|6454.6|6448.6|6457.4|6451.4|6453.3|6447.3|73
1656699050000|2022-07-01 18:10:50|6454.1|6448.1|6452.9|6446.9|6456.6|6450.6|6450.2|6444.2|16
1656699060000|2022-07-01 18:11:00|6452.3|6446.3|6451|6445|6452.5|6446.5|6451|6445|6
1656699070000|2022-07-01 18:11:10|6450.5|6444.5|6451|6445|6452.5|6446.5|6450.5|6444.5|0
1656699080000|2022-07-01 18:11:20|6450.4|6444.4|6447.5|6441.5|6450.5|6444.5|6447.4|6441.4|0
1656699090000|2022-07-01 18:11:30|6448|6442|6445|6439|6448|6442|6445|6439|2
1656699100000|2022-07-01 18:11:40|6445.2|6439.2|6441|6435|6447.8|6441.8|6441|6435|8
1656699110000|2022-07-01 18:11:50|6440.6|6434.6|6441.1|6435.1|6443|6437|6440.6|6434.6|5
1656699120000|2022-07-01 18:12:00|6440.7|6434.7|6443.7|6437.7|6443.7|6437.7|6439.7|6433.7|8
1656699130000|2022-07-01 18:12:10|6443.6|6437.6|6446|6440|6446|6440|6442.7|6436.7|18
1656699140000|2022-07-01 18:12:20|6445.9|6439.9|6442|6436|6445.9|6439.9|6442|6436|23
1656699150000|2022-07-01 18:12:30|6442.5|6436.5|6445|6439|6445|6439|6442.5|6436.5|13
1656699160000|2022-07-01 18:12:40|6444.5|6438.5|6449.6|6443.6|6450.2|6444.2|6444.5|6438.5|24
1656699170000|2022-07-01 18:12:50|6450|6444|6446.8|6440.8|6451.2|6445.2|6446.4|6440.4|14
1656699180000|2022-07-01 18:13:00|6446.9|6440.9|6447|6441|6451|6445|6446.9|6440.9|4
1656699190000|2022-07-01 18:13:10|6449.5|6443.5|6444.5|6438.5|6449.5|6443.5|6443.6|6437.6|5
1656699200000|2022-07-01 18:13:20|6443.7|6437.7|6446.5|6440.5|6447|6441|6443.7|6437.7|6
1656699210000|2022-07-01 18:13:30|6446|6440|6445.7|6439.7|6446.5|6440.5|6444.5|6438.5|12
1656699220000|2022-07-01 18:13:40|6446.1|6440.1|6445|6439|6446.1|6440.1|6444.7|6438.7|6
1656699230000|2022-07-01 18:13:50|6441.5|6435.5|6442.5|6436.5|6443|6437|6439.2|6433.2|24
1656699240000|2022-07-01 18:14:00|6443|6437|6438.3|6432.3|6443.5|6437.5|6438.3|6432.3|27
1656699250000|2022-07-01 18:14:10|6438.7|6432.7|6437.1|6431.1|6438.7|6432.7|6436.4|6430.4|50
1656699260000|2022-07-01 18:14:20|6436.7|6430.7|6433.1|6427.1|6437.9|6431.9|6432.6|6426.6|65
1656699270000|2022-07-01 18:14:30|6431.6|6425.6|6420|6414|6431.6|6425.6|6420|6414|85
1656699280000|2022-07-01 18:14:40|6420.1|6414.1|6416.5|6410.5|6420.6|6414.6|6416.5|6410.5|127
1656699290000|2022-07-01 18:14:50|6416.8|6410.8|6421.5|6415.5|6421.6|6415.6|6411.2|6405.2|76
1656699300000|2022-07-01 18:15:00|6418.9|6412.9|6416.1|6410.1|6420|6414|6415.6|6409.6|10
1656699310000|2022-07-01 18:15:10|6416.2|6410.2|6411.2|6405.2|6416.2|6410.2|6411.2|6405.2|6
1656699320000|2022-07-01 18:15:20|6410.8|6404.8|6411.2|6405.2|6411.2|6405.2|6410.8|6404.8|1
1656699330000|2022-07-01 18:15:30|6410.6|6404.6|6407.8|6401.8|6410.6|6404.6|6407.8|6401.8|22
1656699340000|2022-07-01 18:15:40|6407.5|6401.5|6411|6405|6413.9|6406.9|6407.5|6401.5|6
1656699350000|2022-07-01 18:15:50|6410.6|6404.6|6410.6|6404.6|6413.5|6407.5|6410.2|6404.2|46
1656699360000|2022-07-01 18:16:00|6411|6405|6408.8|6402.8|6411|6405|6406.6|6400.6|19
1656699370000|2022-07-01 18:16:10|6407.9|6401.9|6407.5|6401.5|6408.8|6402.8|6406.9|6400.9|45
1656699380000|2022-07-01 18:16:20|6408.7|6393.7|6404.3|6398.3|6408.7|6400.5|6404.3|6393.7|17
1656699390000|2022-07-01 18:16:30|6404.4|6398.4|6410.9|6404.9|6411.1|6405.1|6404.4|6396.8|19
1656699400000|2022-07-01 18:16:40|6413.1|6407.1|6415.4|6409.4|6417.4|6411.4|6411.9|6405.9|16
1656699410000|2022-07-01 18:16:50|6416.1|6410.1|6415.5|6409.5|6416.1|6410.1|6415.5|6409.5|7
1656699420000|2022-07-01 18:17:00|6416.4|6410.4|6417.6|6411.6|6417.6|6411.6|6413.9|6407.9|37
1656699430000|2022-07-01 18:17:10|6417.2|6411.2|6412.8|6406.8|6417.2|6411.2|6412.2|6406.2|15
1656699440000|2022-07-01 18:17:20|6414.2|6408.2|6412.8|6406.8|6414.3|6408.3|6412.8|6406.8|1
1656699450000|2022-07-01 18:17:30|6414|6408|6413.2|6407.2|6414|6408|6412.3|6406.3|2
1656699460000|2022-07-01 18:17:40|6413|6407|6412.4|6406.4|6414.6|6408.6|6412.2|6406.2|16
1656699470000|2022-07-01 18:17:50|6413.2|6407.2|6411|6405|6413.7|6407.7|6411|6405|1
1656699480000|2022-07-01 18:18:00|6401.5|6395.5|6401.1|6395.1|6401.8|6395.8|6401|6395|11
1656699490000|2022-07-01 18:18:10|6401|6395|6397.9|6391.9|6401|6395|6397|6391|41
1656699500000|2022-07-01 18:18:20|6390.2|6384.2|6385.9|6379.9|6390.2|6384.2|6385.7|6379.7|41
1656699510000|2022-07-01 18:18:30|6386.4|6380.4|6385.9|6379.9|6386.8|6380.8|6384.9|6378.9|5
1656699520000|2022-07-01 18:18:40|6386.4|6380.4|6385.8|6379.8|6386.4|6380.4|6385.6|6379.6|7
1656699530000|2022-07-01 18:18:50|6385.9|6379.9|6387.8|6381.8|6388.2|6382.2|6385.2|6379.2|19
1656699540000|2022-07-01 18:19:00|6387.7|6381.7|6385.2|6379.2|6391.5|6382.1|6385.2|6379.2|19
1656699550000|2022-07-01 18:19:10|6385.1|6379.1|6385|6379|6385.3|6379.3|6384.6|6378.6|29
1656699560000|2022-07-01 18:19:20|6385.4|6379.4|6385.6|6379.6|6386|6380|6384.4|6378.4|38
1656699570000|2022-07-01 18:19:30|6390.6|6380.6|6385|6379|6392.6|6386.6|6383.4|6377.4|17
1656699580000|2022-07-01 18:19:40|6386.9|6380.9|6395.5|6380.5|6395.6|6382.3|6386.9|6380.4|26
1656699590000|2022-07-01 18:19:50|6395.4|6380.4|6395.6|6380.6|6395.8|6380.8|6394.9|6379.9|7
